date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.98,19.15,18.98,19.15,9600.0,18.4535,18.6188,18.4535,18.6188,9600.0
2005-01-03 09:40:00,19.15,19.3,19.11,19.3,13100.0,18.6188,18.7646,18.5799,18.7646,13100.0
2005-01-03 09:50:00,19.3,19.38,19.21,19.34,11700.0,18.7646,18.8424,18.6771,18.8035,11700.0
2005-01-03 10:00:00,19.35,19.35,19.2,19.31,21400.0,18.8132,18.8132,18.6674,18.7743,21400.0
2005-01-03 10:10:00,19.31,19.31,19.25,19.26,16500.0,18.7743,18.7743,18.716,18.7257,16500.0
2005-01-03 10:20:00,19.23,19.24,19.2,19.22,9600.0,18.6966,18.7063,18.6674,18.6868,9600.0
2005-01-03 10:30:00,19.22,19.22,19.14,19.14,18100.0,18.6868,18.6868,18.6091,18.6091,18100.0
2005-01-03 10:40:00,19.14,19.15,19.11,19.13,8200.0,18.6091,18.6188,18.5799,18.5993,8200.0
2005-01-03 10:50:00,19.14,19.14,19.13,19.14,5500.0,18.6091,18.6091,18.5993,18.6091,5500.0
2005-01-03 11:00:00,19.14,19.14,19.08,19.12,4100.0,18.6091,18.6091,18.5507,18.5896,4100.0
2005-01-03 11:10:00,19.13,19.14,19.12,19.14,3400.0,18.5993,18.6091,18.5896,18.6091,3400.0
2005-01-03 11:20:00,19.14,19.14,19.13,19.13,4300.0,18.6091,18.6091,18.5993,18.5993,4300.0
2005-01-03 11:30:00,19.14,19.15,19.13,19.13,25200.0,18.6091,18.6188,18.5993,18.5993,25200.0
2005-01-03 11:40:00,19.13,19.25,19.13,19.25,31100.0,18.5993,18.716,18.5993,18.716,31100.0
2005-01-03 11:50:00,19.23,19.24,19.16,19.18,4300.0,18.6966,18.7063,18.6285,18.6479,4300.0
2005-01-03 12:00:00,19.16,19.16,19.13,19.14,14100.0,18.6285,18.6285,18.5993,18.6091,14100.0
2005-01-03 12:10:00,19.13,19.13,19.03,19.06,5900.0,18.5993,18.5993,18.5021,18.5313,5900.0
2005-01-03 12:20:00,19.06,19.08,19.03,19.03,2400.0,18.5313,18.5507,18.5021,18.5021,2400.0
2005-01-03 12:30:00,19.03,19.08,19.03,19.05,2100.0,18.5021,18.5507,18.5021,18.5216,2100.0
2005-01-03 12:40:00,19.05,19.06,19.05,19.06,1900.0,18.5216,18.5313,18.5216,18.5313,1900.0
2005-01-03 12:50:00,19.06,19.06,19.06,19.06,2400.0,18.5313,18.5313,18.5313,18.5313,2400.0
2005-01-03 13:00:00,19.06,19.06,18.94,18.95,18600.0,18.5313,18.5313,18.4146,18.4243,18600.0
2005-01-03 13:10:00,18.95,18.95,18.92,18.94,3800.0,18.4243,18.4243,18.3952,18.4146,3800.0
2005-01-03 13:20:00,18.93,18.93,18.85,18.91,3700.0,18.4049,18.4049,18.3271,18.3854,3700.0
2005-01-03 13:30:00,18.9,18.95,18.9,18.95,2400.0,18.3757,18.4243,18.3757,18.4243,2400.0
2005-01-03 13:40:00,18.95,18.95,18.92,18.92,1600.0,18.4243,18.4243,18.3952,18.3952,1600.0
2005-01-03 13:50:00,18.92,18.93,18.9,18.9,1700.0,18.3952,18.4049,18.3757,18.3757,1700.0
2005-01-03 14:00:00,18.91,18.96,18.91,18.93,3500.0,18.3854,18.4341,18.3854,18.4049,3500.0
2005-01-03 14:10:00,18.94,18.97,18.93,18.93,1400.0,18.4146,18.4438,18.4049,18.4049,1400.0
2005-01-03 14:20:00,18.93,18.94,18.91,18.93,3100.0,18.4049,18.4146,18.3854,18.4049,3100.0
2005-01-03 14:30:00,18.93,19.03,18.93,19.03,6200.0,18.4049,18.5021,18.4049,18.5021,6200.0
2005-01-03 14:40:00,19.03,19.07,19.03,19.07,7100.0,18.5021,18.541,18.5021,18.541,7100.0
2005-01-03 14:50:00,19.08,19.1,19.05,19.06,6600.0,18.5507,18.5702,18.5216,18.5313,6600.0
2005-01-03 15:00:00,19.06,19.1,19.06,19.06,13200.0,18.5313,18.5702,18.5313,18.5313,13200.0
2005-01-03 15:10:00,19.06,19.07,19.06,19.07,6400.0,18.5313,18.541,18.5313,18.541,6400.0
2005-01-03 15:20:00,19.06,19.09,19.04,19.05,17300.0,18.5313,18.5604,18.5118,18.5216,17300.0
2005-01-03 15:30:00,19.02,19.03,18.99,19.02,12800.0,18.4924,18.5021,18.4632,18.4924,12800.0
2005-01-03 15:40:00,19.01,19.06,19.0,19.01,14700.0,18.4827,18.5313,18.4729,18.4827,14700.0
2005-01-03 15:50:00,18.99,19.03,18.99,19.01,15200.0,18.4632,18.5021,18.4632,18.4827,15200.0
2005-01-04 09:30:00,19.12,19.13,19.02,19.04,10900.0,18.5896,18.5993,18.4924,18.5118,10900.0
2005-01-04 09:40:00,19.02,19.03,19.01,19.02,4300.0,18.4924,18.5021,18.4827,18.4924,4300.0
2005-01-04 09:50:00,19.01,19.02,19.0,19.0,9100.0,18.4827,18.4924,18.4729,18.4729,9100.0
2005-01-04 10:00:00,19.0,19.09,19.0,19.02,4400.0,18.4729,18.5604,18.4729,18.4924,4400.0
2005-01-04 10:10:00,19.02,19.02,18.92,18.92,4400.0,18.4924,18.4924,18.3952,18.3952,4400.0
2005-01-04 10:20:00,18.91,18.95,18.87,18.88,8600.0,18.3854,18.4243,18.3465,18.3563,8600.0
2005-01-04 10:30:00,18.88,18.94,18.87,18.93,4400.0,18.3563,18.4146,18.3465,18.4049,4400.0
2005-01-04 10:40:00,18.91,18.95,18.88,18.94,15000.0,18.3854,18.4243,18.3563,18.4146,15000.0
2005-01-04 10:50:00,18.92,18.92,18.89,18.9,9000.0,18.3952,18.3952,18.366,18.3757,9000.0
2005-01-04 11:00:00,18.9,18.92,18.88,18.88,2300.0,18.3757,18.3952,18.3563,18.3563,2300.0
2005-01-04 11:10:00,18.87,18.88,18.87,18.88,900.0,18.3465,18.3563,18.3465,18.3563,900.0
2005-01-04 11:20:00,18.88,18.92,18.84,18.91,6100.0,18.3563,18.3952,18.3174,18.3854,6100.0
2005-01-04 11:30:00,18.9,18.91,18.88,18.88,3900.0,18.3757,18.3854,18.3563,18.3563,3900.0
2005-01-04 11:40:00,18.88,18.88,18.88,18.88,2300.0,18.3563,18.3563,18.3563,18.3563,2300.0
2005-01-04 11:50:00,18.88,18.88,18.85,18.87,6500.0,18.3563,18.3563,18.3271,18.3465,6500.0
2005-01-04 12:00:00,18.86,18.87,18.83,18.83,7300.0,18.3368,18.3465,18.3077,18.3077,7300.0
2005-01-04 12:10:00,18.82,18.82,18.8,18.8,4400.0,18.2979,18.2979,18.2785,18.2785,4400.0
2005-01-04 12:20:00,18.81,18.83,18.8,18.82,6800.0,18.2882,18.3077,18.2785,18.2979,6800.0
2005-01-04 12:30:00,18.82,18.84,18.82,18.83,5600.0,18.2979,18.3174,18.2979,18.3077,5600.0
2005-01-04 12:40:00,18.82,18.83,18.82,18.82,2500.0,18.2979,18.3077,18.2979,18.2979,2500.0
2005-01-04 12:50:00,18.82,18.84,18.81,18.81,3600.0,18.2979,18.3174,18.2882,18.2882,3600.0
2005-01-04 13:00:00,18.81,18.88,18.8,18.81,12400.0,18.2882,18.3563,18.2785,18.2882,12400.0
2005-01-04 13:10:00,18.82,18.83,18.72,18.72,6100.0,18.2979,18.3077,18.2007,18.2007,6100.0
2005-01-04 13:20:00,18.7,18.7,18.62,18.65,9100.0,18.1813,18.1813,18.1035,18.1327,9100.0
2005-01-04 13:30:00,18.66,18.71,18.65,18.71,2600.0,18.1424,18.191,18.1327,18.191,2600.0
2005-01-04 13:40:00,18.72,18.77,18.72,18.77,8400.0,18.2007,18.2493,18.2007,18.2493,8400.0
2005-01-04 13:50:00,18.77,18.8,18.74,18.74,9500.0,18.2493,18.2785,18.2202,18.2202,9500.0
2005-01-04 14:00:00,18.73,18.73,18.64,18.64,22000.0,18.2104,18.2104,18.1229,18.1229,22000.0
2005-01-04 14:10:00,18.64,18.74,18.62,18.66,28900.0,18.1229,18.2202,18.1035,18.1424,28900.0
2005-01-04 14:20:00,18.67,18.71,18.62,18.63,15400.0,18.1521,18.191,18.1035,18.1132,15400.0
2005-01-04 14:30:00,18.57,18.58,18.52,18.53,54600.0,18.0549,18.0646,18.0063,18.016,54600.0
2005-01-04 14:40:00,18.53,18.53,18.43,18.47,14600.0,18.016,18.016,17.9188,17.9576,14600.0
2005-01-04 14:50:00,18.43,18.46,18.41,18.42,20300.0,17.9188,17.9479,17.8993,17.909,20300.0
2005-01-04 15:00:00,18.43,18.52,18.43,18.51,11000.0,17.9188,18.0063,17.9188,17.9965,11000.0
2005-01-04 15:10:00,18.51,18.69,18.51,18.67,23100.0,17.9965,18.1715,17.9965,18.1521,23100.0
2005-01-04 15:20:00,18.67,18.68,18.62,18.63,9000.0,18.1521,18.1618,18.1035,18.1132,9000.0
2005-01-04 15:30:00,18.6,18.71,18.59,18.71,8600.0,18.084,18.191,18.0743,18.191,8600.0
2005-01-04 15:40:00,18.7,18.74,18.69,18.7,12000.0,18.1813,18.2202,18.1715,18.1813,12000.0
2005-01-04 15:50:00,18.68,18.69,18.6,18.61,11300.0,18.1618,18.1715,18.084,18.0938,11300.0
2005-01-05 09:30:00,18.61,18.61,18.5,18.57,7800.0,18.0938,18.0938,17.9868,18.0549,7800.0
2005-01-05 09:40:00,18.5,18.5,18.45,18.45,7500.0,17.9868,17.9868,17.9382,17.9382,7500.0
2005-01-05 09:50:00,18.45,18.46,18.39,18.45,11200.0,17.9382,17.9479,17.8799,17.9382,11200.0
2005-01-05 10:00:00,18.45,18.46,18.41,18.44,4900.0,17.9382,17.9479,17.8993,17.9285,4900.0
2005-01-05 10:10:00,18.44,18.46,18.42,18.44,5800.0,17.9285,17.9479,17.909,17.9285,5800.0
2005-01-05 10:20:00,18.41,18.41,18.32,18.36,3900.0,17.8993,17.8993,17.8118,17.8507,3900.0
2005-01-05 10:30:00,18.36,18.47,18.34,18.47,14900.0,17.8507,17.9576,17.8312,17.9576,14900.0
2005-01-05 10:40:00,18.47,18.47,18.42,18.47,10800.0,17.9576,17.9576,17.909,17.9576,10800.0
2005-01-05 10:50:00,18.47,18.47,18.42,18.46,3700.0,17.9576,17.9576,17.909,17.9479,3700.0
2005-01-05 11:00:00,18.46,18.58,18.44,18.54,14000.0,17.9479,18.0646,17.9285,18.0257,14000.0
2005-01-05 11:10:00,18.49,18.55,18.49,18.55,8400.0,17.9771,18.0354,17.9771,18.0354,8400.0
2005-01-05 11:20:00,18.5,18.51,18.43,18.45,5000.0,17.9868,17.9965,17.9188,17.9382,5000.0
2005-01-05 11:30:00,18.45,18.46,18.42,18.42,3900.0,17.9382,17.9479,17.909,17.909,3900.0
2005-01-05 11:40:00,18.42,18.43,18.4,18.4,3700.0,17.909,17.9188,17.8896,17.8896,3700.0
2005-01-05 11:50:00,18.41,18.41,18.35,18.36,15100.0,17.8993,17.8993,17.841,17.8507,15100.0
2005-01-05 12:00:00,18.36,18.36,18.31,18.31,10300.0,17.8507,17.8507,17.8021,17.8021,10300.0
2005-01-05 12:10:00,18.3,18.3,18.26,18.27,16700.0,17.7924,17.7924,17.7535,17.7632,16700.0
2005-01-05 12:20:00,18.29,18.32,18.29,18.29,9100.0,17.7826,17.8118,17.7826,17.7826,9100.0
2005-01-05 12:30:00,18.29,18.29,18.21,18.21,10900.0,17.7826,17.7826,17.7049,17.7049,10900.0
2005-01-05 12:40:00,18.2,18.21,18.15,18.2,11500.0,17.6951,17.7049,17.6465,17.6951,11500.0
2005-01-05 12:50:00,18.2,18.2,18.18,18.19,10700.0,17.6951,17.6951,17.6757,17.6854,10700.0
2005-01-05 13:00:00,18.19,18.25,18.17,18.25,34800.0,17.6854,17.7437,17.666,17.7437,34800.0
2005-01-05 13:10:00,18.3,18.32,18.26,18.26,16300.0,17.7924,17.8118,17.7535,17.7535,16300.0
2005-01-05 13:20:00,18.27,18.36,18.27,18.33,6300.0,17.7632,17.8507,17.7632,17.8215,6300.0
2005-01-05 13:30:00,18.33,18.5,18.33,18.5,10800.0,17.8215,17.9868,17.8215,17.9868,10800.0
2005-01-05 13:40:00,18.47,18.56,18.47,18.55,9600.0,17.9576,18.0451,17.9576,18.0354,9600.0
2005-01-05 13:50:00,18.55,18.56,18.5,18.5,10000.0,18.0354,18.0451,17.9868,17.9868,10000.0
2005-01-05 14:00:00,18.52,18.52,18.45,18.51,6700.0,18.0063,18.0063,17.9382,17.9965,6700.0
2005-01-05 14:10:00,18.51,18.51,18.4,18.42,6200.0,17.9965,17.9965,17.8896,17.909,6200.0
2005-01-05 14:20:00,18.41,18.49,18.41,18.46,4900.0,17.8993,17.9771,17.8993,17.9479,4900.0
2005-01-05 14:30:00,18.46,18.51,18.44,18.5,16400.0,17.9479,17.9965,17.9285,17.9868,16400.0
2005-01-05 14:40:00,18.5,18.55,18.46,18.55,6000.0,17.9868,18.0354,17.9479,18.0354,6000.0
2005-01-05 14:50:00,18.54,18.54,18.44,18.44,4600.0,18.0257,18.0257,17.9285,17.9285,4600.0
2005-01-05 15:00:00,18.44,18.44,18.41,18.42,4500.0,17.9285,17.9285,17.8993,17.909,4500.0
2005-01-05 15:10:00,18.43,18.49,18.4,18.44,10000.0,17.9188,17.9771,17.8896,17.9285,10000.0
2005-01-05 15:20:00,18.45,18.45,18.31,18.32,10100.0,17.9382,17.9382,17.8021,17.8118,10100.0
2005-01-05 15:30:00,18.32,18.35,18.23,18.23,13100.0,17.8118,17.841,17.7243,17.7243,13100.0
2005-01-05 15:40:00,18.22,18.37,18.2,18.32,17700.0,17.7146,17.8604,17.6951,17.8118,17700.0
2005-01-05 15:50:00,18.32,18.34,18.21,18.23,27800.0,17.8118,17.8312,17.7049,17.7243,27800.0
2005-01-06 09:30:00,18.25,18.4,18.25,18.4,12700.0,17.7437,17.8896,17.7437,17.8896,12700.0
2005-01-06 09:40:00,18.4,18.45,18.35,18.4,6300.0,17.8896,17.9382,17.841,17.8896,6300.0
2005-01-06 09:50:00,18.37,18.45,18.35,18.43,4500.0,17.8604,17.9382,17.841,17.9188,4500.0
2005-01-06 10:00:00,18.43,18.43,18.32,18.33,3900.0,17.9188,17.9188,17.8118,17.8215,3900.0
2005-01-06 10:10:00,18.35,18.48,18.35,18.48,5300.0,17.841,17.9674,17.841,17.9674,5300.0
2005-01-06 10:20:00,18.46,18.47,18.41,18.44,4400.0,17.9479,17.9576,17.8993,17.9285,4400.0
2005-01-06 10:30:00,18.45,18.48,18.35,18.35,5100.0,17.9382,17.9674,17.841,17.841,5100.0
2005-01-06 10:40:00,18.4,18.46,18.37,18.44,7800.0,17.8896,17.9479,17.8604,17.9285,7800.0
2005-01-06 10:50:00,18.44,18.48,18.42,18.43,3400.0,17.9285,17.9674,17.909,17.9188,3400.0
2005-01-06 11:00:00,18.4,18.4,18.32,18.4,7700.0,17.8896,17.8896,17.8118,17.8896,7700.0
2005-01-06 11:10:00,18.4,18.4,18.38,18.39,5300.0,17.8896,17.8896,17.8701,17.8799,5300.0
2005-01-06 11:20:00,18.39,18.43,18.33,18.43,10500.0,17.8799,17.9188,17.8215,17.9188,10500.0
2005-01-06 11:30:00,18.39,18.4,18.35,18.35,8200.0,17.8799,17.8896,17.841,17.841,8200.0
2005-01-06 11:40:00,18.34,18.35,18.33,18.35,4700.0,17.8312,17.841,17.8215,17.841,4700.0
2005-01-06 11:50:00,18.35,18.36,18.32,18.32,5400.0,17.841,17.8507,17.8118,17.8118,5400.0
2005-01-06 12:00:00,18.32,18.35,18.3,18.35,9800.0,17.8118,17.841,17.7924,17.841,9800.0
2005-01-06 12:10:00,18.35,18.38,18.31,18.36,3800.0,17.841,17.8701,17.8021,17.8507,3800.0
2005-01-06 12:20:00,18.36,18.4,18.36,18.4,2600.0,17.8507,17.8896,17.8507,17.8896,2600.0
2005-01-06 12:30:00,18.4,18.43,18.4,18.42,4200.0,17.8896,17.9188,17.8896,17.909,4200.0
2005-01-06 12:40:00,18.42,18.48,18.42,18.48,2200.0,17.909,17.9674,17.909,17.9674,2200.0
2005-01-06 12:50:00,18.47,18.47,18.34,18.34,5000.0,17.9576,17.9576,17.8312,17.8312,5000.0
2005-01-06 13:00:00,18.34,18.34,18.31,18.31,3200.0,17.8312,17.8312,17.8021,17.8021,3200.0
2005-01-06 13:10:00,18.31,18.33,18.3,18.3,6400.0,17.8021,17.8215,17.7924,17.7924,6400.0
2005-01-06 13:20:00,18.3,18.4,18.3,18.38,6600.0,17.7924,17.8896,17.7924,17.8701,6600.0
2005-01-06 13:30:00,18.37,18.39,18.37,18.39,2100.0,17.8604,17.8799,17.8604,17.8799,2100.0
2005-01-06 13:40:00,18.4,18.46,18.4,18.46,1500.0,17.8896,17.9479,17.8896,17.9479,1500.0
2005-01-06 13:50:00,18.5,18.54,18.47,18.54,6400.0,17.9868,18.0257,17.9576,18.0257,6400.0
2005-01-06 14:00:00,18.55,18.55,18.5,18.52,1700.0,18.0354,18.0354,17.9868,18.0063,1700.0
2005-01-06 14:10:00,18.52,18.53,18.4,18.4,11600.0,18.0063,18.016,17.8896,17.8896,11600.0
2005-01-06 14:20:00,18.45,18.48,18.44,18.48,1800.0,17.9382,17.9674,17.9285,17.9674,1800.0
2005-01-06 14:30:00,18.5,18.52,18.49,18.5,2200.0,17.9868,18.0063,17.9771,17.9868,2200.0
2005-01-06 14:40:00,18.5,18.5,18.43,18.43,3200.0,17.9868,17.9868,17.9188,17.9188,3200.0
2005-01-06 14:50:00,18.43,18.45,18.41,18.43,5100.0,17.9188,17.9382,17.8993,17.9188,5100.0
2005-01-06 15:00:00,18.4,18.43,18.4,18.42,5000.0,17.8896,17.9188,17.8896,17.909,5000.0
2005-01-06 15:10:00,18.45,18.47,18.4,18.4,17500.0,17.9382,17.9576,17.8896,17.8896,17500.0
2005-01-06 15:20:00,18.4,18.44,18.36,18.41,7500.0,17.8896,17.9285,17.8507,17.8993,7500.0
2005-01-06 15:30:00,18.41,18.42,18.4,18.4,9500.0,17.8993,17.909,17.8896,17.8896,9500.0
2005-01-06 15:40:00,18.4,18.44,18.4,18.4,36800.0,17.8896,17.9285,17.8896,17.8896,36800.0
2005-01-06 15:50:00,18.36,18.37,18.31,18.31,13700.0,17.8507,17.8604,17.8021,17.8021,13700.0
2005-01-07 09:30:00,18.4,18.4,18.3,18.3,7100.0,17.8896,17.8896,17.7924,17.7924,7100.0
2005-01-07 09:40:00,18.3,18.36,18.28,18.36,6300.0,17.7924,17.8507,17.7729,17.8507,6300.0
2005-01-07 09:50:00,18.36,18.36,18.2,18.23,5500.0,17.8507,17.8507,17.6951,17.7243,5500.0
2005-01-07 10:00:00,18.24,18.35,18.24,18.25,11400.0,17.734,17.841,17.734,17.7437,11400.0
2005-01-07 10:10:00,18.25,18.25,18.17,18.21,5100.0,17.7437,17.7437,17.666,17.7049,5100.0
2005-01-07 10:20:00,18.2,18.2,18.06,18.07,6700.0,17.6951,17.6951,17.559,17.5687,6700.0
2005-01-07 10:30:00,18.07,18.13,18.05,18.05,5500.0,17.5687,17.6271,17.5493,17.5493,5500.0
2005-01-07 10:40:00,18.05,18.14,18.02,18.14,6300.0,17.5493,17.6368,17.5201,17.6368,6300.0
2005-01-07 10:50:00,18.14,18.24,18.13,18.16,5500.0,17.6368,17.734,17.6271,17.6562,5500.0
2005-01-07 11:00:00,18.17,18.21,18.17,18.21,2700.0,17.666,17.7049,17.666,17.7049,2700.0
2005-01-07 11:10:00,18.21,18.21,18.16,18.19,3500.0,17.7049,17.7049,17.6562,17.6854,3500.0
2005-01-07 11:20:00,18.16,18.25,18.16,18.24,3300.0,17.6562,17.7437,17.6562,17.734,3300.0
2005-01-07 11:30:00,18.24,18.28,18.23,18.24,2400.0,17.734,17.7729,17.7243,17.734,2400.0
2005-01-07 11:40:00,18.21,18.21,18.16,18.19,2500.0,17.7049,17.7049,17.6562,17.6854,2500.0
2005-01-07 11:50:00,18.19,18.19,18.19,18.19,800.0,17.6854,17.6854,17.6854,17.6854,800.0
2005-01-07 12:00:00,18.21,18.21,18.16,18.18,3200.0,17.7049,17.7049,17.6562,17.6757,3200.0
2005-01-07 12:10:00,18.18,18.2,18.17,18.17,2200.0,17.6757,17.6951,17.666,17.666,2200.0
2005-01-07 12:20:00,18.18,18.22,18.18,18.2,1200.0,17.6757,17.7146,17.6757,17.6951,1200.0
2005-01-07 12:30:00,18.2,18.27,18.2,18.27,2300.0,17.6951,17.7632,17.6951,17.7632,2300.0
2005-01-07 12:40:00,18.23,18.24,18.21,18.21,1300.0,17.7243,17.734,17.7049,17.7049,1300.0
2005-01-07 12:50:00,18.21,18.25,18.19,18.25,3900.0,17.7049,17.7437,17.6854,17.7437,3900.0
2005-01-07 13:00:00,18.25,18.25,18.24,18.24,1600.0,17.7437,17.7437,17.734,17.734,1600.0
2005-01-07 13:10:00,18.23,18.23,18.2,18.23,3200.0,17.7243,17.7243,17.6951,17.7243,3200.0
2005-01-07 13:20:00,18.22,18.22,18.16,18.17,4400.0,17.7146,17.7146,17.6562,17.666,4400.0
2005-01-07 13:30:00,18.19,18.23,18.19,18.21,2200.0,17.6854,17.7243,17.6854,17.7049,2200.0
2005-01-07 13:40:00,18.21,18.22,18.2,18.22,1000.0,17.7049,17.7146,17.6951,17.7146,1000.0
2005-01-07 13:50:00,18.2,18.21,18.2,18.21,32800.0,17.6951,17.7049,17.6951,17.7049,32800.0
2005-01-07 14:00:00,18.2,18.21,18.2,18.2,1900.0,17.6951,17.7049,17.6951,17.6951,1900.0
2005-01-07 14:10:00,18.18,18.21,18.17,18.21,3400.0,17.6757,17.7049,17.666,17.7049,3400.0
2005-01-07 14:20:00,18.19,18.19,18.16,18.16,2500.0,17.6854,17.6854,17.6562,17.6562,2500.0
2005-01-07 14:30:00,18.16,18.2,18.08,18.12,9600.0,17.6562,17.6951,17.5785,17.6174,9600.0
2005-01-07 14:40:00,18.12,18.18,18.12,18.17,3600.0,17.6174,17.6757,17.6174,17.666,3600.0
2005-01-07 14:50:00,18.17,18.18,18.12,18.12,3400.0,17.666,17.6757,17.6174,17.6174,3400.0
2005-01-07 15:00:00,18.13,18.16,18.12,18.14,2700.0,17.6271,17.6562,17.6174,17.6368,2700.0
2005-01-07 15:10:00,18.13,18.15,18.1,18.14,2300.0,17.6271,17.6465,17.5979,17.6368,2300.0
2005-01-07 15:20:00,18.14,18.14,18.1,18.11,3100.0,17.6368,17.6368,17.5979,17.6076,3100.0
2005-01-07 15:30:00,18.11,18.11,18.08,18.1,5200.0,17.6076,17.6076,17.5785,17.5979,5200.0
2005-01-07 15:40:00,18.1,18.15,18.09,18.09,9900.0,17.5979,17.6465,17.5882,17.5882,9900.0
2005-01-07 15:50:00,18.11,18.11,18.05,18.05,18300.0,17.6076,17.6076,17.5493,17.5493,18300.0
2005-01-10 09:30:00,17.9,17.93,17.81,17.85,19400.0,17.4035,17.4326,17.316,17.3548,19400.0
2005-01-10 09:40:00,17.89,17.89,17.8,17.89,13700.0,17.3937,17.3937,17.3062,17.3937,13700.0
2005-01-10 09:50:00,17.91,17.94,17.85,17.91,8100.0,17.4132,17.4423,17.3548,17.4132,8100.0
2005-01-10 10:00:00,17.97,17.97,17.87,17.87,10700.0,17.4715,17.4715,17.3743,17.3743,10700.0
2005-01-10 10:10:00,17.87,18.06,17.87,18.05,6600.0,17.3743,17.559,17.3743,17.5493,6600.0
2005-01-10 10:20:00,18.01,18.05,17.95,18.0,12200.0,17.5104,17.5493,17.4521,17.5007,12200.0
2005-01-10 10:30:00,18.0,18.03,17.99,18.0,3100.0,17.5007,17.5298,17.491,17.5007,3100.0
2005-01-10 10:40:00,18.0,18.02,17.92,17.94,10100.0,17.5007,17.5201,17.4229,17.4423,10100.0
2005-01-10 10:50:00,17.95,17.99,17.95,17.97,2000.0,17.4521,17.491,17.4521,17.4715,2000.0
2005-01-10 11:00:00,17.98,18.04,17.95,18.04,5500.0,17.4812,17.5396,17.4521,17.5396,5500.0
2005-01-10 11:10:00,18.05,18.08,17.97,17.98,4600.0,17.5493,17.5785,17.4715,17.4812,4600.0
2005-01-10 11:20:00,17.98,17.98,17.95,17.98,3800.0,17.4812,17.4812,17.4521,17.4812,3800.0
2005-01-10 11:30:00,17.99,17.99,17.97,17.97,1100.0,17.491,17.491,17.4715,17.4715,1100.0
2005-01-10 11:40:00,17.96,17.96,17.92,17.94,4100.0,17.4618,17.4618,17.4229,17.4423,4100.0
2005-01-10 11:50:00,17.94,17.94,17.93,17.94,700.0,17.4423,17.4423,17.4326,17.4423,700.0
2005-01-10 12:00:00,17.94,18.01,17.93,18.0,7600.0,17.4423,17.5104,17.4326,17.5007,7600.0
2005-01-10 12:10:00,18.0,18.02,17.99,18.0,3500.0,17.5007,17.5201,17.491,17.5007,3500.0
2005-01-10 12:20:00,18.0,18.0,17.92,17.92,3600.0,17.5007,17.5007,17.4229,17.4229,3600.0
2005-01-10 12:30:00,17.92,17.97,17.92,17.97,5300.0,17.4229,17.4715,17.4229,17.4715,5300.0
2005-01-10 12:40:00,17.97,17.98,17.94,17.95,5100.0,17.4715,17.4812,17.4423,17.4521,5100.0
2005-01-10 12:50:00,17.95,17.96,17.95,17.96,1400.0,17.4521,17.4618,17.4521,17.4618,1400.0
2005-01-10 13:00:00,17.96,17.97,17.93,17.95,4800.0,17.4618,17.4715,17.4326,17.4521,4800.0
2005-01-10 13:10:00,17.96,18.07,17.95,18.07,5600.0,17.4618,17.5687,17.4521,17.5687,5600.0
2005-01-10 13:20:00,18.06,18.07,17.98,18.0,3200.0,17.559,17.5687,17.4812,17.5007,3200.0
2005-01-10 13:30:00,18.0,18.04,18.0,18.04,3000.0,17.5007,17.5396,17.5007,17.5396,3000.0
2005-01-10 13:40:00,18.06,18.07,18.05,18.05,2500.0,17.559,17.5687,17.5493,17.5493,2500.0
2005-01-10 13:50:00,18.06,18.07,18.02,18.07,4800.0,17.559,17.5687,17.5201,17.5687,4800.0
2005-01-10 14:00:00,18.07,18.09,18.05,18.09,3400.0,17.5687,17.5882,17.5493,17.5882,3400.0
2005-01-10 14:10:00,18.09,18.15,18.05,18.15,5300.0,17.5882,17.6465,17.5493,17.6465,5300.0
2005-01-10 14:20:00,18.17,18.21,18.17,18.21,5800.0,17.666,17.7049,17.666,17.7049,5800.0
2005-01-10 14:30:00,18.2,18.25,18.2,18.24,5800.0,17.6951,17.7437,17.6951,17.734,5800.0
2005-01-10 14:40:00,18.24,18.25,18.11,18.14,7100.0,17.734,17.7437,17.6076,17.6368,7100.0
2005-01-10 14:50:00,18.15,18.19,18.15,18.16,8300.0,17.6465,17.6854,17.6465,17.6562,8300.0
2005-01-10 15:00:00,18.17,18.18,18.08,18.08,6200.0,17.666,17.6757,17.5785,17.5785,6200.0
2005-01-10 15:10:00,18.09,18.13,18.07,18.07,13600.0,17.5882,17.6271,17.5687,17.5687,13600.0
2005-01-10 15:20:00,18.07,18.07,18.04,18.05,15400.0,17.5687,17.5687,17.5396,17.5493,15400.0
2005-01-10 15:30:00,18.05,18.06,18.03,18.04,17100.0,17.5493,17.559,17.5298,17.5396,17100.0
2005-01-10 15:40:00,18.05,18.06,17.98,17.98,34200.0,17.5493,17.559,17.4812,17.4812,34200.0
2005-01-10 15:50:00,18.02,18.04,17.95,18.03,31700.0,17.5201,17.5396,17.4521,17.5298,31700.0
2005-01-11 09:30:00,17.9,17.9,17.72,17.83,11700.0,17.4035,17.4035,17.2284,17.3354,11700.0
2005-01-11 09:40:00,17.84,17.91,17.84,17.91,12100.0,17.3451,17.4132,17.3451,17.4132,12100.0
2005-01-11 09:50:00,17.93,17.95,17.85,17.85,15200.0,17.4326,17.4521,17.3548,17.3548,15200.0
2005-01-11 10:00:00,17.86,17.9,17.79,17.84,13500.0,17.3646,17.4035,17.2965,17.3451,13500.0
2005-01-11 10:10:00,17.83,17.86,17.83,17.83,11500.0,17.3354,17.3646,17.3354,17.3354,11500.0
2005-01-11 10:20:00,17.85,17.93,17.85,17.9,5900.0,17.3548,17.4326,17.3548,17.4035,5900.0
2005-01-11 10:30:00,17.9,17.9,17.81,17.85,9700.0,17.4035,17.4035,17.316,17.3548,9700.0
2005-01-11 10:40:00,17.83,17.87,17.8,17.8,14800.0,17.3354,17.3743,17.3062,17.3062,14800.0
2005-01-11 10:50:00,17.8,17.82,17.78,17.81,4100.0,17.3062,17.3257,17.2868,17.316,4100.0
2005-01-11 11:00:00,17.83,17.84,17.82,17.82,4100.0,17.3354,17.3451,17.3257,17.3257,4100.0
2005-01-11 11:10:00,17.82,17.83,17.76,17.77,3900.0,17.3257,17.3354,17.2673,17.2771,3900.0
2005-01-11 11:20:00,17.79,17.79,17.75,17.79,4100.0,17.2965,17.2965,17.2576,17.2965,4100.0
2005-01-11 11:30:00,17.77,17.78,17.75,17.77,4000.0,17.2771,17.2868,17.2576,17.2771,4000.0
2005-01-11 11:40:00,17.77,17.79,17.76,17.77,3900.0,17.2771,17.2965,17.2673,17.2771,3900.0
2005-01-11 11:50:00,17.77,17.78,17.74,17.78,10100.0,17.2771,17.2868,17.2479,17.2868,10100.0
2005-01-11 12:00:00,17.77,17.79,17.77,17.79,1600.0,17.2771,17.2965,17.2771,17.2965,1600.0
2005-01-11 12:10:00,17.78,17.78,17.76,17.77,5700.0,17.2868,17.2868,17.2673,17.2771,5700.0
2005-01-11 12:20:00,17.77,17.79,17.75,17.75,44400.0,17.2771,17.2965,17.2576,17.2576,44400.0
2005-01-11 12:30:00,17.75,17.76,17.75,17.75,4100.0,17.2576,17.2673,17.2576,17.2576,4100.0
2005-01-11 12:40:00,17.75,17.76,17.74,17.74,5400.0,17.2576,17.2673,17.2479,17.2479,5400.0
2005-01-11 12:50:00,17.74,17.75,17.74,17.74,8100.0,17.2479,17.2576,17.2479,17.2479,8100.0
2005-01-11 13:00:00,17.74,17.75,17.74,17.74,7500.0,17.2479,17.2576,17.2479,17.2479,7500.0
2005-01-11 13:10:00,17.75,17.75,17.74,17.75,13100.0,17.2576,17.2576,17.2479,17.2576,13100.0
2005-01-11 13:20:00,17.75,17.77,17.73,17.73,11800.0,17.2576,17.2771,17.2382,17.2382,11800.0
2005-01-11 13:30:00,17.74,17.77,17.68,17.68,9700.0,17.2479,17.2771,17.1896,17.1896,9700.0
2005-01-11 13:40:00,17.68,17.69,17.65,17.67,4800.0,17.1896,17.1993,17.1604,17.1798,4800.0
2005-01-11 13:50:00,17.67,17.69,17.65,17.65,7600.0,17.1798,17.1993,17.1604,17.1604,7600.0
2005-01-11 14:00:00,17.66,17.7,17.64,17.69,7000.0,17.1701,17.209,17.1507,17.1993,7000.0
2005-01-11 14:10:00,17.7,17.8,17.7,17.73,6400.0,17.209,17.3062,17.209,17.2382,6400.0
2005-01-11 14:20:00,17.73,17.74,17.68,17.73,6600.0,17.2382,17.2479,17.1896,17.2382,6600.0
2005-01-11 14:30:00,17.73,17.74,17.62,17.71,9400.0,17.2382,17.2479,17.1312,17.2187,9400.0
2005-01-11 14:40:00,17.71,17.71,17.65,17.65,4600.0,17.2187,17.2187,17.1604,17.1604,4600.0
2005-01-11 14:50:00,17.65,17.66,17.63,17.66,5300.0,17.1604,17.1701,17.1409,17.1701,5300.0
2005-01-11 15:00:00,17.66,17.69,17.64,17.69,9100.0,17.1701,17.1993,17.1507,17.1993,9100.0
2005-01-11 15:10:00,17.69,17.76,17.65,17.76,15900.0,17.1993,17.2673,17.1604,17.2673,15900.0
2005-01-11 15:20:00,17.76,17.8,17.71,17.71,17500.0,17.2673,17.3062,17.2187,17.2187,17500.0
2005-01-11 15:30:00,17.71,17.73,17.7,17.73,5900.0,17.2187,17.2382,17.209,17.2382,5900.0
2005-01-11 15:40:00,17.78,17.82,17.73,17.79,6800.0,17.2868,17.3257,17.2382,17.2965,6800.0
2005-01-11 15:50:00,17.78,17.78,17.67,17.69,20600.0,17.2868,17.2868,17.1798,17.1993,20600.0
2005-01-12 09:30:00,17.66,17.68,17.31,17.48,16100.0,17.1701,17.1896,16.8298,16.9951,16100.0
2005-01-12 09:40:00,17.48,17.57,17.45,17.49,11000.0,16.9951,17.0826,16.9659,17.0048,11000.0
2005-01-12 09:50:00,17.44,17.44,17.31,17.31,21500.0,16.9562,16.9562,16.8298,16.8298,21500.0
2005-01-12 10:00:00,17.32,17.5,17.31,17.46,11800.0,16.8395,17.0146,16.8298,16.9757,11800.0
2005-01-12 10:10:00,17.48,17.5,17.38,17.38,18500.0,16.9951,17.0146,16.8979,16.8979,18500.0
2005-01-12 10:20:00,17.38,17.38,17.33,17.33,9200.0,16.8979,16.8979,16.8493,16.8493,9200.0
2005-01-12 10:30:00,17.33,17.34,17.27,17.27,14300.0,16.8493,16.859,16.7909,16.7909,14300.0
2005-01-12 10:40:00,17.27,17.28,17.09,17.13,129000.0,16.7909,16.8007,16.6159,16.6548,129000.0
2005-01-12 10:50:00,17.12,17.13,17.05,17.13,18700.0,16.6451,16.6548,16.577,16.6548,18700.0
2005-01-12 11:00:00,17.14,17.14,17.09,17.1,7500.0,16.6645,16.6645,16.6159,16.6256,7500.0
2005-01-12 11:10:00,17.1,17.15,17.1,17.13,5600.0,16.6256,16.6743,16.6256,16.6548,5600.0
2005-01-12 11:20:00,17.14,17.17,17.14,17.17,5900.0,16.6645,16.6937,16.6645,16.6937,5900.0
2005-01-12 11:30:00,17.17,17.27,17.17,17.26,9700.0,16.6937,16.7909,16.6937,16.7812,9700.0
2005-01-12 11:40:00,17.26,17.27,17.1,17.21,18500.0,16.7812,16.7909,16.6256,16.7326,18500.0
2005-01-12 11:50:00,17.22,17.22,17.19,17.2,7300.0,16.7423,16.7423,16.7132,16.7229,7300.0
2005-01-12 12:00:00,17.21,17.25,17.2,17.22,8600.0,16.7326,16.7715,16.7229,16.7423,8600.0
2005-01-12 12:10:00,17.22,17.28,17.2,17.23,4900.0,16.7423,16.8007,16.7229,16.752,4900.0
2005-01-12 12:20:00,17.23,17.26,17.21,17.21,13800.0,16.752,16.7812,16.7326,16.7326,13800.0
2005-01-12 12:30:00,17.21,17.27,17.21,17.24,15200.0,16.7326,16.7909,16.7326,16.7618,15200.0
2005-01-12 12:40:00,17.27,17.27,17.2,17.21,8900.0,16.7909,16.7909,16.7229,16.7326,8900.0
2005-01-12 12:50:00,17.2,17.21,17.18,17.18,7000.0,16.7229,16.7326,16.7034,16.7034,7000.0
2005-01-12 13:00:00,17.19,17.22,17.19,17.21,5300.0,16.7132,16.7423,16.7132,16.7326,5300.0
2005-01-12 13:10:00,17.21,17.22,17.17,17.19,3900.0,16.7326,16.7423,16.6937,16.7132,3900.0
2005-01-12 13:20:00,17.18,17.2,17.17,17.17,8900.0,16.7034,16.7229,16.6937,16.6937,8900.0
2005-01-12 13:30:00,17.16,17.2,17.12,17.16,9700.0,16.684,16.7229,16.6451,16.684,9700.0
2005-01-12 13:40:00,17.16,17.22,17.16,17.21,5300.0,16.684,16.7423,16.684,16.7326,5300.0
2005-01-12 13:50:00,17.2,17.2,17.15,17.17,13400.0,16.7229,16.7229,16.6743,16.6937,13400.0
2005-01-12 14:00:00,17.17,17.27,17.15,17.26,9400.0,16.6937,16.7909,16.6743,16.7812,9400.0
2005-01-12 14:10:00,17.25,17.25,17.22,17.25,6700.0,16.7715,16.7715,16.7423,16.7715,6700.0
2005-01-12 14:20:00,17.25,17.27,17.24,17.26,5800.0,16.7715,16.7909,16.7618,16.7812,5800.0
2005-01-12 14:30:00,17.26,17.26,17.2,17.2,19200.0,16.7812,16.7812,16.7229,16.7229,19200.0
2005-01-12 14:40:00,17.23,17.25,17.21,17.22,13200.0,16.752,16.7715,16.7326,16.7423,13200.0
2005-01-12 14:50:00,17.22,17.24,17.22,17.23,9800.0,16.7423,16.7618,16.7423,16.752,9800.0
2005-01-12 15:00:00,17.21,17.23,17.19,17.21,20700.0,16.7326,16.752,16.7132,16.7326,20700.0
2005-01-12 15:10:00,17.21,17.23,17.17,17.2,10600.0,16.7326,16.752,16.6937,16.7229,10600.0
2005-01-12 15:20:00,17.2,17.24,17.2,17.23,12300.0,16.7229,16.7618,16.7229,16.752,12300.0
2005-01-12 15:30:00,17.23,17.4,17.21,17.39,74900.0,16.752,16.9173,16.7326,16.9076,74900.0
2005-01-12 15:40:00,17.4,17.47,17.36,17.37,14400.0,16.9173,16.9854,16.8784,16.8882,14400.0
2005-01-12 15:50:00,17.37,17.45,17.36,17.41,14400.0,16.8882,16.9659,16.8784,16.927,14400.0
2005-01-13 09:30:00,17.39,17.5,17.3,17.33,4800.0,16.9076,17.0146,16.8201,16.8493,4800.0
2005-01-13 09:40:00,17.33,17.33,17.15,17.2,8800.0,16.8493,16.8493,16.6743,16.7229,8800.0
2005-01-13 09:50:00,17.2,17.21,17.17,17.19,1600.0,16.7229,16.7326,16.6937,16.7132,1600.0
2005-01-13 10:00:00,17.17,17.29,17.1,17.22,13500.0,16.6937,16.8104,16.6256,16.7423,13500.0
2005-01-13 10:10:00,17.22,17.28,17.22,17.27,5600.0,16.7423,16.8007,16.7423,16.7909,5600.0
2005-01-13 10:20:00,17.27,17.28,17.11,17.21,10200.0,16.7909,16.8007,16.6354,16.7326,10200.0
2005-01-13 10:30:00,17.21,17.28,17.2,17.27,5800.0,16.7326,16.8007,16.7229,16.7909,5800.0
2005-01-13 10:40:00,17.28,17.28,17.18,17.18,6400.0,16.8007,16.8007,16.7034,16.7034,6400.0
2005-01-13 10:50:00,17.2,17.2,17.15,17.15,3100.0,16.7229,16.7229,16.6743,16.6743,3100.0
2005-01-13 11:00:00,17.15,17.17,17.14,17.15,8200.0,16.6743,16.6937,16.6645,16.6743,8200.0
2005-01-13 11:10:00,17.16,17.16,17.11,17.13,8600.0,16.684,16.684,16.6354,16.6548,8600.0
2005-01-13 11:20:00,17.13,17.2,17.13,17.16,7300.0,16.6548,16.7229,16.6548,16.684,7300.0
2005-01-13 11:30:00,17.18,17.18,17.12,17.14,6200.0,16.7034,16.7034,16.6451,16.6645,6200.0
2005-01-13 11:40:00,17.14,17.14,17.05,17.08,8300.0,16.6645,16.6645,16.577,16.6062,8300.0
2005-01-13 11:50:00,17.08,17.09,17.06,17.06,1000.0,16.6062,16.6159,16.5868,16.5868,1000.0
2005-01-13 12:00:00,17.08,17.1,17.03,17.07,8200.0,16.6062,16.6256,16.5576,16.5965,8200.0
2005-01-13 12:10:00,17.08,17.09,17.07,17.09,5200.0,16.6062,16.6159,16.5965,16.6159,5200.0
2005-01-13 12:20:00,17.09,17.1,17.07,17.08,7800.0,16.6159,16.6256,16.5965,16.6062,7800.0
2005-01-13 12:30:00,17.09,17.14,17.08,17.12,11900.0,16.6159,16.6645,16.6062,16.6451,11900.0
2005-01-13 12:40:00,17.12,17.14,17.11,17.13,9200.0,16.6451,16.6645,16.6354,16.6548,9200.0
2005-01-13 12:50:00,17.14,17.14,17.12,17.14,11000.0,16.6645,16.6645,16.6451,16.6645,11000.0
2005-01-13 13:00:00,17.14,17.14,17.12,17.12,5700.0,16.6645,16.6645,16.6451,16.6451,5700.0
2005-01-13 13:10:00,17.12,17.14,17.12,17.13,1800.0,16.6451,16.6645,16.6451,16.6548,1800.0
2005-01-13 13:20:00,17.13,17.13,17.1,17.13,9100.0,16.6548,16.6548,16.6256,16.6548,9100.0
2005-01-13 13:30:00,17.13,17.27,17.12,17.27,16900.0,16.6548,16.7909,16.6451,16.7909,16900.0
2005-01-13 13:40:00,17.27,17.27,17.25,17.25,4400.0,16.7909,16.7909,16.7715,16.7715,4400.0
2005-01-13 13:50:00,17.25,17.3,17.23,17.3,6200.0,16.7715,16.8201,16.752,16.8201,6200.0
2005-01-13 14:00:00,17.3,17.39,17.3,17.31,17400.0,16.8201,16.9076,16.8201,16.8298,17400.0
2005-01-13 14:10:00,17.31,17.31,17.24,17.24,5100.0,16.8298,16.8298,16.7618,16.7618,5100.0
2005-01-13 14:20:00,17.23,17.24,17.23,17.23,2900.0,16.752,16.7618,16.752,16.752,2900.0
2005-01-13 14:30:00,17.22,17.23,17.2,17.2,1500.0,16.7423,16.752,16.7229,16.7229,1500.0
2005-01-13 14:40:00,17.2,17.23,17.13,17.2,12800.0,16.7229,16.752,16.6548,16.7229,12800.0
2005-01-13 14:50:00,17.21,17.22,17.18,17.21,5300.0,16.7326,16.7423,16.7034,16.7326,5300.0
2005-01-13 15:00:00,17.21,17.23,17.19,17.23,2900.0,16.7326,16.752,16.7132,16.752,2900.0
2005-01-13 15:10:00,17.22,17.23,17.18,17.18,5000.0,16.7423,16.752,16.7034,16.7034,5000.0
2005-01-13 15:20:00,17.18,17.19,17.14,17.16,18700.0,16.7034,16.7132,16.6645,16.684,18700.0
2005-01-13 15:30:00,17.16,17.18,17.08,17.15,16200.0,16.684,16.7034,16.6062,16.6743,16200.0
2005-01-13 15:40:00,17.14,17.17,17.06,17.1,33200.0,16.6645,16.6937,16.5868,16.6256,33200.0
2005-01-13 15:50:00,17.1,17.11,17.03,17.08,34400.0,16.6256,16.6354,16.5576,16.6062,34400.0
2005-01-14 09:30:00,17.15,17.2,17.05,17.1,6800.0,16.6743,16.7229,16.577,16.6256,6800.0
2005-01-14 09:40:00,17.1,17.13,17.03,17.08,12100.0,16.6256,16.6548,16.5576,16.6062,12100.0
2005-01-14 09:50:00,17.08,17.16,17.08,17.14,8300.0,16.6062,16.684,16.6062,16.6645,8300.0
2005-01-14 10:00:00,17.14,17.15,17.06,17.11,8900.0,16.6645,16.6743,16.5868,16.6354,8900.0
2005-01-14 10:10:00,17.11,17.24,17.1,17.17,9700.0,16.6354,16.7618,16.6256,16.6937,9700.0
2005-01-14 10:20:00,17.17,17.27,17.08,17.27,8900.0,16.6937,16.7909,16.6062,16.7909,8900.0
2005-01-14 10:30:00,17.27,17.27,17.19,17.24,5600.0,16.7909,16.7909,16.7132,16.7618,5600.0
2005-01-14 10:40:00,17.25,17.25,17.17,17.17,6800.0,16.7715,16.7715,16.6937,16.6937,6800.0
2005-01-14 10:50:00,17.16,17.25,17.12,17.22,4400.0,16.684,16.7715,16.6451,16.7423,4400.0
2005-01-14 11:00:00,17.23,17.3,17.23,17.29,3600.0,16.752,16.8201,16.752,16.8104,3600.0
2005-01-14 11:10:00,17.3,17.36,17.3,17.35,6000.0,16.8201,16.8784,16.8201,16.8687,6000.0
2005-01-14 11:20:00,17.37,17.4,17.36,17.4,2200.0,16.8882,16.9173,16.8784,16.9173,2200.0
2005-01-14 11:30:00,17.42,17.43,17.39,17.4,3000.0,16.9368,16.9465,16.9076,16.9173,3000.0
2005-01-14 11:40:00,17.39,17.41,17.37,17.4,3200.0,16.9076,16.927,16.8882,16.9173,3200.0
2005-01-14 11:50:00,17.38,17.39,17.36,17.39,2000.0,16.8979,16.9076,16.8784,16.9076,2000.0
2005-01-14 12:00:00,17.39,17.42,17.37,17.37,1700.0,16.9076,16.9368,16.8882,16.8882,1700.0
2005-01-14 12:10:00,17.4,17.41,17.36,17.39,3800.0,16.9173,16.927,16.8784,16.9076,3800.0
2005-01-14 12:20:00,17.37,17.43,17.37,17.41,4000.0,16.8882,16.9465,16.8882,16.927,4000.0
2005-01-14 12:30:00,17.41,17.48,17.41,17.45,5800.0,16.927,16.9951,16.927,16.9659,5800.0
2005-01-14 12:40:00,17.45,17.45,17.41,17.41,1700.0,16.9659,16.9659,16.927,16.927,1700.0
2005-01-14 12:50:00,17.41,17.43,17.4,17.4,1800.0,16.927,16.9465,16.9173,16.9173,1800.0
2005-01-14 13:00:00,17.4,17.4,17.37,17.38,4200.0,16.9173,16.9173,16.8882,16.8979,4200.0
2005-01-14 13:10:00,17.37,17.37,17.36,17.36,1900.0,16.8882,16.8882,16.8784,16.8784,1900.0
2005-01-14 13:20:00,17.37,17.37,17.36,17.37,2200.0,16.8882,16.8882,16.8784,16.8882,2200.0
2005-01-14 13:30:00,17.36,17.36,17.28,17.29,4900.0,16.8784,16.8784,16.8007,16.8104,4900.0
2005-01-14 13:40:00,17.3,17.3,17.22,17.22,3200.0,16.8201,16.8201,16.7423,16.7423,3200.0
2005-01-14 13:50:00,17.22,17.22,17.13,17.13,7100.0,16.7423,16.7423,16.6548,16.6548,7100.0
2005-01-14 14:00:00,17.13,17.22,17.12,17.22,7600.0,16.6548,16.7423,16.6451,16.7423,7600.0
2005-01-14 14:10:00,17.2,17.2,17.15,17.18,5700.0,16.7229,16.7229,16.6743,16.7034,5700.0
2005-01-14 14:20:00,17.17,17.2,17.16,17.17,5700.0,16.6937,16.7229,16.684,16.6937,5700.0
2005-01-14 14:30:00,17.17,17.23,17.17,17.21,3800.0,16.6937,16.752,16.6937,16.7326,3800.0
2005-01-14 14:40:00,17.21,17.25,17.21,17.25,2500.0,16.7326,16.7715,16.7326,16.7715,2500.0
2005-01-14 14:50:00,17.24,17.27,17.2,17.27,4400.0,16.7618,16.7909,16.7229,16.7909,4400.0
2005-01-14 15:00:00,17.27,17.27,17.18,17.21,9200.0,16.7909,16.7909,16.7034,16.7326,9200.0
2005-01-14 15:10:00,17.24,17.27,17.23,17.25,5900.0,16.7618,16.7909,16.752,16.7715,5900.0
2005-01-14 15:20:00,17.25,17.26,17.22,17.25,12500.0,16.7715,16.7812,16.7423,16.7715,12500.0
2005-01-14 15:30:00,17.27,17.32,17.25,17.28,10200.0,16.7909,16.8395,16.7715,16.8007,10200.0
2005-01-14 15:40:00,17.29,17.34,17.23,17.29,10300.0,16.8104,16.859,16.752,16.8104,10300.0
2005-01-14 15:50:00,17.32,17.41,17.3,17.4,12000.0,16.8395,16.927,16.8201,16.9173,12000.0
2005-01-18 09:30:00,17.31,17.31,17.26,17.27,4500.0,16.8298,16.8298,16.7812,16.7909,4500.0
2005-01-18 09:40:00,17.28,17.31,17.28,17.31,3300.0,16.8007,16.8298,16.8007,16.8298,3300.0
2005-01-18 09:50:00,17.31,17.44,17.31,17.44,9000.0,16.8298,16.9562,16.8298,16.9562,9000.0
2005-01-18 10:00:00,17.43,17.48,17.43,17.48,5400.0,16.9465,16.9951,16.9465,16.9951,5400.0
2005-01-18 10:10:00,17.45,17.48,17.41,17.47,5100.0,16.9659,16.9951,16.927,16.9854,5100.0
2005-01-18 10:20:00,17.5,17.55,17.5,17.55,7000.0,17.0146,17.0632,17.0146,17.0632,7000.0
2005-01-18 10:30:00,17.57,17.7,17.56,17.7,12200.0,17.0826,17.209,17.0729,17.209,12200.0
2005-01-18 10:40:00,17.71,17.75,17.68,17.72,9600.0,17.2187,17.2576,17.1896,17.2284,9600.0
2005-01-18 10:50:00,17.72,17.75,17.72,17.74,4500.0,17.2284,17.2576,17.2284,17.2479,4500.0
2005-01-18 11:00:00,17.74,17.74,17.64,17.68,7300.0,17.2479,17.2479,17.1507,17.1896,7300.0
2005-01-18 11:10:00,17.68,17.68,17.6,17.6,3400.0,17.1896,17.1896,17.1118,17.1118,3400.0
2005-01-18 11:20:00,17.62,17.64,17.6,17.62,3100.0,17.1312,17.1507,17.1118,17.1312,3100.0
2005-01-18 11:30:00,17.6,17.67,17.6,17.64,6300.0,17.1118,17.1798,17.1118,17.1507,6300.0
2005-01-18 11:40:00,17.64,17.67,17.62,17.66,7500.0,17.1507,17.1798,17.1312,17.1701,7500.0
2005-01-18 11:50:00,17.65,17.69,17.65,17.68,5300.0,17.1604,17.1993,17.1604,17.1896,5300.0
2005-01-18 12:00:00,17.67,17.69,17.64,17.64,4400.0,17.1798,17.1993,17.1507,17.1507,4400.0
2005-01-18 12:10:00,17.64,17.68,17.64,17.66,2500.0,17.1507,17.1896,17.1507,17.1701,2500.0
2005-01-18 12:20:00,17.67,17.68,17.63,17.66,2100.0,17.1798,17.1896,17.1409,17.1701,2100.0
2005-01-18 12:30:00,17.66,17.66,17.6,17.64,3600.0,17.1701,17.1701,17.1118,17.1507,3600.0
2005-01-18 12:40:00,17.65,17.65,17.61,17.63,2700.0,17.1604,17.1604,17.1215,17.1409,2700.0
2005-01-18 12:50:00,17.64,17.64,17.56,17.57,5300.0,17.1507,17.1507,17.0729,17.0826,5300.0
2005-01-18 13:00:00,17.57,17.58,17.57,17.57,4400.0,17.0826,17.0923,17.0826,17.0826,4400.0
2005-01-18 13:10:00,17.57,17.57,17.52,17.54,3000.0,17.0826,17.0826,17.034,17.0534,3000.0
2005-01-18 13:20:00,17.54,17.56,17.53,17.55,2600.0,17.0534,17.0729,17.0437,17.0632,2600.0
2005-01-18 13:30:00,17.56,17.58,17.56,17.57,1600.0,17.0729,17.0923,17.0729,17.0826,1600.0
2005-01-18 13:40:00,17.58,17.66,17.58,17.65,7500.0,17.0923,17.1701,17.0923,17.1604,7500.0
2005-01-18 13:50:00,17.65,17.65,17.57,17.6,2400.0,17.1604,17.1604,17.0826,17.1118,2400.0
2005-01-18 14:00:00,17.6,17.64,17.6,17.64,3400.0,17.1118,17.1507,17.1118,17.1507,3400.0
2005-01-18 14:10:00,17.65,17.65,17.6,17.63,4000.0,17.1604,17.1604,17.1118,17.1409,4000.0
2005-01-18 14:20:00,17.62,17.65,17.62,17.65,6900.0,17.1312,17.1604,17.1312,17.1604,6900.0
2005-01-18 14:30:00,17.66,17.66,17.59,17.59,2800.0,17.1701,17.1701,17.1021,17.1021,2800.0
2005-01-18 14:40:00,17.6,17.61,17.54,17.59,3500.0,17.1118,17.1215,17.0534,17.1021,3500.0
2005-01-18 14:50:00,17.59,17.59,17.55,17.56,2700.0,17.1021,17.1021,17.0632,17.0729,2700.0
2005-01-18 15:00:00,17.55,17.56,17.52,17.53,2900.0,17.0632,17.0729,17.034,17.0437,2900.0
2005-01-18 15:10:00,17.55,17.6,17.54,17.6,5200.0,17.0632,17.1118,17.0534,17.1118,5200.0
2005-01-18 15:20:00,17.6,17.61,17.59,17.6,4100.0,17.1118,17.1215,17.1021,17.1118,4100.0
2005-01-18 15:30:00,17.59,17.59,17.56,17.58,4900.0,17.1021,17.1021,17.0729,17.0923,4900.0
2005-01-18 15:40:00,17.58,17.67,17.57,17.67,11600.0,17.0923,17.1798,17.0826,17.1798,11600.0
2005-01-18 15:50:00,17.67,17.67,17.62,17.63,13600.0,17.1798,17.1798,17.1312,17.1409,13600.0
2005-01-19 09:30:00,17.68,17.74,17.65,17.68,9300.0,17.1896,17.2479,17.1604,17.1896,9300.0
2005-01-19 09:40:00,17.68,17.76,17.63,17.76,7900.0,17.1896,17.2673,17.1409,17.2673,7900.0
2005-01-19 09:50:00,17.75,17.89,17.75,17.82,7300.0,17.2576,17.3937,17.2576,17.3257,7300.0
2005-01-19 10:00:00,17.89,17.95,17.88,17.9,6800.0,17.3937,17.4521,17.384,17.4035,6800.0
2005-01-19 10:10:00,17.92,18.06,17.92,18.01,24500.0,17.4229,17.559,17.4229,17.5104,24500.0
2005-01-19 10:20:00,17.98,18.02,17.95,18.02,7900.0,17.4812,17.5201,17.4521,17.5201,7900.0
2005-01-19 10:30:00,17.99,18.0,17.91,17.94,7900.0,17.491,17.5007,17.4132,17.4423,7900.0
2005-01-19 10:40:00,17.94,17.99,17.94,17.96,3000.0,17.4423,17.491,17.4423,17.4618,3000.0
2005-01-19 10:50:00,17.95,17.98,17.92,17.98,5100.0,17.4521,17.4812,17.4229,17.4812,5100.0
2005-01-19 11:00:00,17.98,17.98,17.6,17.61,35000.0,17.4812,17.4812,17.1118,17.1215,35000.0
2005-01-19 11:10:00,17.6,17.7,17.59,17.6,14900.0,17.1118,17.209,17.1021,17.1118,14900.0
2005-01-19 11:20:00,17.57,17.57,17.43,17.43,12800.0,17.0826,17.0826,16.9465,16.9465,12800.0
2005-01-19 11:30:00,17.43,17.48,17.37,17.37,12700.0,16.9465,16.9951,16.8882,16.8882,12700.0
2005-01-19 11:40:00,17.38,17.38,17.32,17.33,10400.0,16.8979,16.8979,16.8395,16.8493,10400.0
2005-01-19 11:50:00,17.34,17.36,17.34,17.35,4800.0,16.859,16.8784,16.859,16.8687,4800.0
2005-01-19 12:00:00,17.36,17.42,17.32,17.42,12500.0,16.8784,16.9368,16.8395,16.9368,12500.0
2005-01-19 12:10:00,17.42,17.43,17.2,17.3,22700.0,16.9368,16.9465,16.7229,16.8201,22700.0
2005-01-19 12:20:00,17.31,17.31,17.29,17.29,3300.0,16.8298,16.8298,16.8104,16.8104,3300.0
2005-01-19 12:30:00,17.3,17.33,17.3,17.3,4500.0,16.8201,16.8493,16.8201,16.8201,4500.0
2005-01-19 12:40:00,17.3,17.36,17.27,17.3,19600.0,16.8201,16.8784,16.7909,16.8201,19600.0
2005-01-19 12:50:00,17.3,17.3,17.3,17.3,2200.0,16.8201,16.8201,16.8201,16.8201,2200.0
2005-01-19 13:00:00,17.3,17.36,17.28,17.28,30500.0,16.8201,16.8784,16.8007,16.8007,30500.0
2005-01-19 13:10:00,17.28,17.29,17.26,17.28,4100.0,16.8007,16.8104,16.7812,16.8007,4100.0
2005-01-19 13:20:00,17.28,17.29,17.23,17.23,20500.0,16.8007,16.8104,16.752,16.752,20500.0
2005-01-19 13:30:00,17.24,17.24,17.21,17.23,5900.0,16.7618,16.7618,16.7326,16.752,5900.0
2005-01-19 13:40:00,17.23,17.28,17.23,17.27,19300.0,16.752,16.8007,16.752,16.7909,19300.0
2005-01-19 13:50:00,17.28,17.33,17.28,17.33,4900.0,16.8007,16.8493,16.8007,16.8493,4900.0
2005-01-19 14:00:00,17.34,17.42,17.34,17.35,8600.0,16.859,16.9368,16.859,16.8687,8600.0
2005-01-19 14:10:00,17.36,17.39,17.36,17.37,2900.0,16.8784,16.9076,16.8784,16.8882,2900.0
2005-01-19 14:20:00,17.38,17.46,17.38,17.44,11400.0,16.8979,16.9757,16.8979,16.9562,11400.0
2005-01-19 14:30:00,17.43,17.46,17.35,17.36,29400.0,16.9465,16.9757,16.8687,16.8784,29400.0
2005-01-19 14:40:00,17.35,17.36,17.2,17.24,41100.0,16.8687,16.8784,16.7229,16.7618,41100.0
2005-01-19 14:50:00,17.26,17.34,17.24,17.28,21300.0,16.7812,16.859,16.7618,16.8007,21300.0
2005-01-19 15:00:00,17.3,17.42,17.3,17.39,18500.0,16.8201,16.9368,16.8201,16.9076,18500.0
2005-01-19 15:10:00,17.4,17.42,17.21,17.32,36200.0,16.9173,16.9368,16.7326,16.8395,36200.0
2005-01-19 15:20:00,17.36,17.43,17.27,17.29,10200.0,16.8784,16.9465,16.7909,16.8104,10200.0
2005-01-19 15:30:00,17.29,17.3,17.2,17.3,9100.0,16.8104,16.8201,16.7229,16.8201,9100.0
2005-01-19 15:40:00,17.3,17.33,17.24,17.24,8400.0,16.8201,16.8493,16.7618,16.7618,8400.0
2005-01-19 15:50:00,17.24,17.36,17.22,17.3,25400.0,16.7618,16.8784,16.7423,16.8201,25400.0
2005-01-20 09:30:00,17.25,17.27,17.12,17.27,4200.0,16.7715,16.7909,16.6451,16.7909,4200.0
2005-01-20 09:40:00,17.28,17.31,17.15,17.21,5800.0,16.8007,16.8298,16.6743,16.7326,5800.0
2005-01-20 09:50:00,17.2,17.23,17.11,17.2,3700.0,16.7229,16.752,16.6354,16.7229,3700.0
2005-01-20 10:00:00,17.14,17.2,17.14,17.16,4100.0,16.6645,16.7229,16.6645,16.684,4100.0
2005-01-20 10:10:00,17.19,17.27,17.19,17.21,5000.0,16.7132,16.7909,16.7132,16.7326,5000.0
2005-01-20 10:20:00,17.25,17.3,17.13,17.13,4600.0,16.7715,16.8201,16.6548,16.6548,4600.0
2005-01-20 10:30:00,17.14,17.2,17.14,17.2,5000.0,16.6645,16.7229,16.6645,16.7229,5000.0
2005-01-20 10:40:00,17.2,17.23,17.13,17.13,5500.0,16.7229,16.752,16.6548,16.6548,5500.0
2005-01-20 10:50:00,17.16,17.19,17.16,17.19,1800.0,16.684,16.7132,16.684,16.7132,1800.0
2005-01-20 11:00:00,17.16,17.29,17.16,17.26,3000.0,16.684,16.8104,16.684,16.7812,3000.0
2005-01-20 11:10:00,17.26,17.29,17.22,17.28,2000.0,16.7812,16.8104,16.7423,16.8007,2000.0
2005-01-20 11:20:00,17.28,17.3,17.25,17.3,1600.0,16.8007,16.8201,16.7715,16.8201,1600.0
2005-01-20 11:30:00,17.26,17.29,17.22,17.23,5400.0,16.7812,16.8104,16.7423,16.752,5400.0
2005-01-20 11:40:00,17.22,17.34,17.22,17.33,7300.0,16.7423,16.859,16.7423,16.8493,7300.0
2005-01-20 11:50:00,17.33,17.37,17.31,17.32,6200.0,16.8493,16.8882,16.8298,16.8395,6200.0
2005-01-20 12:00:00,17.31,17.31,17.12,17.15,4500.0,16.8298,16.8298,16.6451,16.6743,4500.0
2005-01-20 12:10:00,17.16,17.16,17.12,17.12,4100.0,16.684,16.684,16.6451,16.6451,4100.0
2005-01-20 12:20:00,17.12,17.12,17.03,17.04,9000.0,16.6451,16.6451,16.5576,16.5673,9000.0
2005-01-20 12:30:00,17.04,17.12,17.04,17.12,10400.0,16.5673,16.6451,16.5673,16.6451,10400.0
2005-01-20 12:40:00,17.07,17.07,17.02,17.03,7100.0,16.5965,16.5965,16.5479,16.5576,7100.0
2005-01-20 12:50:00,17.03,17.06,17.03,17.04,7200.0,16.5576,16.5868,16.5576,16.5673,7200.0
2005-01-20 13:00:00,17.04,17.07,17.01,17.03,13900.0,16.5673,16.5965,16.5381,16.5576,13900.0
2005-01-20 13:10:00,17.02,17.02,16.83,16.89,28700.0,16.5479,16.5479,16.3631,16.4215,28700.0
2005-01-20 13:20:00,16.89,16.99,16.89,16.92,8800.0,16.4215,16.5187,16.4215,16.4506,8800.0
2005-01-20 13:30:00,16.91,16.94,16.88,16.94,13200.0,16.4409,16.4701,16.4117,16.4701,13200.0
2005-01-20 13:40:00,16.93,16.93,16.87,16.92,7700.0,16.4604,16.4604,16.402,16.4506,7700.0
2005-01-20 13:50:00,16.97,17.01,16.94,16.94,7300.0,16.4993,16.5381,16.4701,16.4701,7300.0
2005-01-20 14:00:00,16.94,17.03,16.94,17.03,6300.0,16.4701,16.5576,16.4701,16.5576,6300.0
2005-01-20 14:10:00,17.04,17.14,17.01,17.05,6300.0,16.5673,16.6645,16.5381,16.577,6300.0
2005-01-20 14:20:00,17.06,17.08,17.03,17.03,8300.0,16.5868,16.6062,16.5576,16.5576,8300.0
2005-01-20 14:30:00,17.0,17.03,16.9,16.93,13800.0,16.5284,16.5576,16.4312,16.4604,13800.0
2005-01-20 14:40:00,16.94,17.01,16.93,16.94,8000.0,16.4701,16.5381,16.4604,16.4701,8000.0
2005-01-20 14:50:00,16.95,16.99,16.91,16.93,12000.0,16.4798,16.5187,16.4409,16.4604,12000.0
2005-01-20 15:00:00,16.95,16.96,16.91,16.93,14000.0,16.4798,16.4895,16.4409,16.4604,14000.0
2005-01-20 15:10:00,16.93,16.99,16.91,16.91,9900.0,16.4604,16.5187,16.4409,16.4409,9900.0
2005-01-20 15:20:00,16.91,16.99,16.91,16.94,5000.0,16.4409,16.5187,16.4409,16.4701,5000.0
2005-01-20 15:30:00,16.94,17.0,16.93,17.0,7100.0,16.4701,16.5284,16.4604,16.5284,7100.0
2005-01-20 15:40:00,16.98,16.98,16.9,16.92,15000.0,16.509,16.509,16.4312,16.4506,15000.0
2005-01-20 15:50:00,16.95,17.03,16.95,16.96,25600.0,16.4798,16.5576,16.4798,16.4895,25600.0
2005-01-21 09:30:00,17.05,17.05,16.9,16.9,5900.0,16.577,16.577,16.4312,16.4312,5900.0
2005-01-21 09:40:00,16.86,16.98,16.83,16.98,2500.0,16.3923,16.509,16.3631,16.509,2500.0
2005-01-21 09:50:00,16.98,17.0,16.85,16.96,5100.0,16.509,16.5284,16.3826,16.4895,5100.0
2005-01-21 10:00:00,16.97,17.04,16.97,17.04,4700.0,16.4993,16.5673,16.4993,16.5673,4700.0
2005-01-21 10:10:00,17.01,17.01,16.87,16.99,5400.0,16.5381,16.5381,16.402,16.5187,5400.0
2005-01-21 10:20:00,17.0,17.08,17.0,17.02,3500.0,16.5284,16.6062,16.5284,16.5479,3500.0
2005-01-21 10:30:00,17.04,17.05,17.01,17.01,3500.0,16.5673,16.577,16.5381,16.5381,3500.0
2005-01-21 10:40:00,16.97,17.05,16.97,17.01,4500.0,16.4993,16.577,16.4993,16.5381,4500.0
2005-01-21 10:50:00,17.0,17.01,16.95,16.97,2500.0,16.5284,16.5381,16.4798,16.4993,2500.0
2005-01-21 11:00:00,17.0,17.05,16.94,17.0,6500.0,16.5284,16.577,16.4701,16.5284,6500.0
2005-01-21 11:10:00,16.97,16.97,16.93,16.94,5800.0,16.4993,16.4993,16.4604,16.4701,5800.0
2005-01-21 11:20:00,16.93,16.93,16.8,16.8,10900.0,16.4604,16.4604,16.334,16.334,10900.0
2005-01-21 11:30:00,16.8,16.82,16.78,16.78,12900.0,16.334,16.3534,16.3145,16.3145,12900.0
2005-01-21 11:40:00,16.78,16.79,16.78,16.78,14400.0,16.3145,16.3242,16.3145,16.3145,14400.0
2005-01-21 11:50:00,16.78,16.79,16.76,16.77,11800.0,16.3145,16.3242,16.2951,16.3048,11800.0
2005-01-21 12:00:00,16.77,16.8,16.72,16.72,7400.0,16.3048,16.334,16.2562,16.2562,7400.0
2005-01-21 12:10:00,16.72,16.82,16.71,16.82,14000.0,16.2562,16.3534,16.2465,16.3534,14000.0
2005-01-21 12:20:00,16.81,16.81,16.72,16.77,6500.0,16.3437,16.3437,16.2562,16.3048,6500.0
2005-01-21 12:30:00,16.77,16.83,16.75,16.83,13700.0,16.3048,16.3631,16.2854,16.3631,13700.0
2005-01-21 12:40:00,16.83,16.83,16.75,16.75,7000.0,16.3631,16.3631,16.2854,16.2854,7000.0
2005-01-21 12:50:00,16.75,16.79,16.75,16.79,4000.0,16.2854,16.3242,16.2854,16.3242,4000.0
2005-01-21 13:00:00,16.79,16.79,16.75,16.75,6100.0,16.3242,16.3242,16.2854,16.2854,6100.0
2005-01-21 13:10:00,16.75,16.79,16.75,16.77,4800.0,16.2854,16.3242,16.2854,16.3048,4800.0
2005-01-21 13:20:00,16.76,16.76,16.72,16.75,10600.0,16.2951,16.2951,16.2562,16.2854,10600.0
2005-01-21 13:30:00,16.72,16.76,16.68,16.68,20500.0,16.2562,16.2951,16.2173,16.2173,20500.0
2005-01-21 13:40:00,16.66,16.66,16.59,16.64,8200.0,16.1979,16.1979,16.1298,16.1784,8200.0
2005-01-21 13:50:00,16.64,16.65,16.58,16.65,4000.0,16.1784,16.1881,16.1201,16.1881,4000.0
2005-01-21 14:00:00,16.63,16.64,16.63,16.64,4300.0,16.1687,16.1784,16.1687,16.1784,4300.0
2005-01-21 14:10:00,16.63,16.66,16.63,16.63,7300.0,16.1687,16.1979,16.1687,16.1687,7300.0
2005-01-21 14:20:00,16.62,16.65,16.58,16.6,22100.0,16.159,16.1881,16.1201,16.1395,22100.0
2005-01-21 14:30:00,16.6,16.65,16.58,16.62,37000.0,16.1395,16.1881,16.1201,16.159,37000.0
2005-01-21 14:40:00,16.6,16.65,16.6,16.62,3500.0,16.1395,16.1881,16.1395,16.159,3500.0
2005-01-21 14:50:00,16.61,16.64,16.53,16.64,10800.0,16.1492,16.1784,16.0715,16.1784,10800.0
2005-01-21 15:00:00,16.6,16.65,16.6,16.63,14000.0,16.1395,16.1881,16.1395,16.1687,14000.0
2005-01-21 15:10:00,16.6,16.65,16.53,16.6,88100.0,16.1395,16.1881,16.0715,16.1395,88100.0
2005-01-21 15:20:00,16.6,16.7,16.6,16.68,10300.0,16.1395,16.2367,16.1395,16.2173,10300.0
2005-01-21 15:30:00,16.68,16.7,16.58,16.6,8500.0,16.2173,16.2367,16.1201,16.1395,8500.0
2005-01-21 15:40:00,16.61,16.63,16.58,16.63,10000.0,16.1492,16.1687,16.1201,16.1687,10000.0
2005-01-21 15:50:00,16.62,16.63,16.56,16.61,14000.0,16.159,16.1687,16.1006,16.1492,14000.0
2005-01-24 09:30:00,16.5,16.55,16.4,16.5,20400.0,16.0423,16.0909,15.9451,16.0423,20400.0
2005-01-24 09:40:00,16.53,16.56,16.4,16.4,7500.0,16.0715,16.1006,15.9451,15.9451,7500.0
2005-01-24 09:50:00,16.36,16.52,16.34,16.47,24200.0,15.9062,16.0617,15.8867,16.0131,24200.0
2005-01-24 10:00:00,16.47,16.55,16.47,16.52,7200.0,16.0131,16.0909,16.0131,16.0617,7200.0
2005-01-24 10:10:00,16.51,16.6,16.47,16.58,11800.0,16.052,16.1395,16.0131,16.1201,11800.0
2005-01-24 10:20:00,16.57,16.57,16.5,16.5,2500.0,16.1103,16.1103,16.0423,16.0423,2500.0
2005-01-24 10:30:00,16.52,16.61,16.51,16.57,6300.0,16.0617,16.1492,16.052,16.1103,6300.0
2005-01-24 10:40:00,16.58,16.58,16.54,16.56,4000.0,16.1201,16.1201,16.0812,16.1006,4000.0
2005-01-24 10:50:00,16.54,16.57,16.47,16.57,7400.0,16.0812,16.1103,16.0131,16.1103,7400.0
2005-01-24 11:00:00,16.6,16.6,16.47,16.51,9100.0,16.1395,16.1395,16.0131,16.052,9100.0
2005-01-24 11:10:00,16.52,16.58,16.47,16.47,4700.0,16.0617,16.1201,16.0131,16.0131,4700.0
2005-01-24 11:20:00,16.47,16.52,16.47,16.48,5600.0,16.0131,16.0617,16.0131,16.0228,5600.0
2005-01-24 11:30:00,16.48,16.5,16.46,16.47,7300.0,16.0228,16.0423,16.0034,16.0131,7300.0
2005-01-24 11:40:00,16.46,16.5,16.45,16.5,9100.0,16.0034,16.0423,15.9937,16.0423,9100.0
2005-01-24 11:50:00,16.48,16.5,16.45,16.5,7000.0,16.0228,16.0423,15.9937,16.0423,7000.0
2005-01-24 12:00:00,16.47,16.53,16.46,16.46,6500.0,16.0131,16.0715,16.0034,16.0034,6500.0
2005-01-24 12:10:00,16.45,16.48,16.45,16.48,9600.0,15.9937,16.0228,15.9937,16.0228,9600.0
2005-01-24 12:20:00,16.49,16.52,16.47,16.5,4800.0,16.0326,16.0617,16.0131,16.0423,4800.0
2005-01-24 12:30:00,16.47,16.47,16.35,16.38,20800.0,16.0131,16.0131,15.8965,15.9256,20800.0
2005-01-24 12:40:00,16.38,16.4,16.36,16.37,4200.0,15.9256,15.9451,15.9062,15.9159,4200.0
2005-01-24 12:50:00,16.37,16.4,16.36,16.38,6100.0,15.9159,15.9451,15.9062,15.9256,6100.0
2005-01-24 13:00:00,16.37,16.42,16.34,16.42,5100.0,15.9159,15.9645,15.8867,15.9645,5100.0
2005-01-24 13:10:00,16.44,16.44,16.3,16.39,24200.0,15.984,15.984,15.8478,15.9353,24200.0
2005-01-24 13:20:00,16.38,16.43,16.37,16.43,13100.0,15.9256,15.9742,15.9159,15.9742,13100.0
2005-01-24 13:30:00,16.41,16.42,16.4,16.4,4600.0,15.9548,15.9645,15.9451,15.9451,4600.0
2005-01-24 13:40:00,16.41,16.41,16.4,16.41,1800.0,15.9548,15.9548,15.9451,15.9548,1800.0
2005-01-24 13:50:00,16.4,16.4,16.39,16.39,3000.0,15.9451,15.9451,15.9353,15.9353,3000.0
2005-01-24 14:00:00,16.37,16.42,16.37,16.42,4100.0,15.9159,15.9645,15.9159,15.9645,4100.0
2005-01-24 14:10:00,16.4,16.4,16.36,16.39,1200.0,15.9451,15.9451,15.9062,15.9353,1200.0
2005-01-24 14:20:00,16.38,16.38,16.35,16.35,2600.0,15.9256,15.9256,15.8965,15.8965,2600.0
2005-01-24 14:30:00,16.33,16.35,16.33,16.33,13100.0,15.877,15.8965,15.877,15.877,13100.0
2005-01-24 14:40:00,16.34,16.34,16.32,16.33,13100.0,15.8867,15.8867,15.8673,15.877,13100.0
2005-01-24 14:50:00,16.33,16.33,16.16,16.2,29400.0,15.877,15.877,15.7117,15.7506,29400.0
2005-01-24 15:00:00,16.21,16.25,16.15,16.23,17500.0,15.7603,15.7992,15.702,15.7798,17500.0
2005-01-24 15:10:00,16.23,16.24,16.21,16.23,22800.0,15.7798,15.7895,15.7603,15.7798,22800.0
2005-01-24 15:20:00,16.23,16.23,16.18,16.22,14000.0,15.7798,15.7798,15.7312,15.7701,14000.0
2005-01-24 15:30:00,16.22,16.27,16.2,16.27,21200.0,15.7701,15.8187,15.7506,15.8187,21200.0
2005-01-24 15:40:00,16.26,16.27,16.2,16.2,16900.0,15.8089,15.8187,15.7506,15.7506,16900.0
2005-01-24 15:50:00,16.2,16.25,16.2,16.22,18300.0,15.7506,15.7992,15.7506,15.7701,18300.0
2005-01-25 09:30:00,16.4,16.61,16.35,16.6,27400.0,15.9451,16.1492,15.8965,16.1395,27400.0
2005-01-25 09:40:00,16.6,16.62,16.53,16.62,159900.0,16.1395,16.159,16.0715,16.159,159900.0
2005-01-25 09:50:00,16.63,16.63,16.58,16.6,20200.0,16.1687,16.1687,16.1201,16.1395,20200.0
2005-01-25 10:00:00,16.59,16.59,16.52,16.55,7100.0,16.1298,16.1298,16.0617,16.0909,7100.0
2005-01-25 10:10:00,16.55,16.58,16.52,16.58,3800.0,16.0909,16.1201,16.0617,16.1201,3800.0
2005-01-25 10:20:00,16.57,16.6,16.57,16.6,2100.0,16.1103,16.1395,16.1103,16.1395,2100.0
2005-01-25 10:30:00,16.61,16.64,16.6,16.63,15900.0,16.1492,16.1784,16.1395,16.1687,15900.0
2005-01-25 10:40:00,16.64,16.64,16.4,16.46,10400.0,16.1784,16.1784,15.9451,16.0034,10400.0
2005-01-25 10:50:00,16.47,16.49,16.42,16.45,3500.0,16.0131,16.0326,15.9645,15.9937,3500.0
2005-01-25 11:00:00,16.46,16.46,16.35,16.35,5300.0,16.0034,16.0034,15.8965,15.8965,5300.0
2005-01-25 11:10:00,16.34,16.4,16.25,16.25,9900.0,15.8867,15.9451,15.7992,15.7992,9900.0
2005-01-25 11:20:00,16.26,16.26,16.23,16.25,11400.0,15.8089,15.8089,15.7798,15.7992,11400.0
2005-01-25 11:30:00,16.24,16.24,16.2,16.21,9700.0,15.7895,15.7895,15.7506,15.7603,9700.0
2005-01-25 11:40:00,16.21,16.23,16.16,16.16,20800.0,15.7603,15.7798,15.7117,15.7117,20800.0
2005-01-25 11:50:00,16.16,16.25,16.16,16.24,9100.0,15.7117,15.7992,15.7117,15.7895,9100.0
2005-01-25 12:00:00,16.23,16.23,16.16,16.2,6500.0,15.7798,15.7798,15.7117,15.7506,6500.0
2005-01-25 12:10:00,16.2,16.21,16.19,16.2,2600.0,15.7506,15.7603,15.7409,15.7506,2600.0
2005-01-25 12:20:00,16.22,16.22,16.22,16.22,4200.0,15.7701,15.7701,15.7701,15.7701,4200.0
2005-01-25 12:30:00,16.23,16.25,16.2,16.25,18300.0,15.7798,15.7992,15.7506,15.7992,18300.0
2005-01-25 12:40:00,16.27,16.36,16.27,16.36,21700.0,15.8187,15.9062,15.8187,15.9062,21700.0
2005-01-25 12:50:00,16.31,16.4,16.31,16.4,35600.0,15.8576,15.9451,15.8576,15.9451,35600.0
2005-01-25 13:00:00,16.41,16.47,16.4,16.4,23700.0,15.9548,16.0131,15.9451,15.9451,23700.0
2005-01-25 13:10:00,16.39,16.39,16.36,16.39,11300.0,15.9353,15.9353,15.9062,15.9353,11300.0
2005-01-25 13:20:00,16.39,16.47,16.39,16.43,9500.0,15.9353,16.0131,15.9353,15.9742,9500.0
2005-01-25 13:30:00,16.43,16.43,16.34,16.38,27400.0,15.9742,15.9742,15.8867,15.9256,27400.0
2005-01-25 13:40:00,16.38,16.43,16.38,16.39,21500.0,15.9256,15.9742,15.9256,15.9353,21500.0
2005-01-25 13:50:00,16.39,16.47,16.38,16.46,19100.0,15.9353,16.0131,15.9256,16.0034,19100.0
2005-01-25 14:00:00,16.44,16.44,16.4,16.43,2900.0,15.984,15.984,15.9451,15.9742,2900.0
2005-01-25 14:10:00,16.44,16.46,16.43,16.44,4000.0,15.984,16.0034,15.9742,15.984,4000.0
2005-01-25 14:20:00,16.44,16.44,16.41,16.41,11000.0,15.984,15.984,15.9548,15.9548,11000.0
2005-01-25 14:30:00,16.41,16.43,16.41,16.43,5800.0,15.9548,15.9742,15.9548,15.9742,5800.0
2005-01-25 14:40:00,16.42,16.5,16.42,16.5,1700.0,15.9645,16.0423,15.9645,16.0423,1700.0
2005-01-25 14:50:00,16.52,16.57,16.52,16.54,7400.0,16.0617,16.1103,16.0617,16.0812,7400.0
2005-01-25 15:00:00,16.53,16.6,16.53,16.6,98000.0,16.0715,16.1395,16.0715,16.1395,98000.0
2005-01-25 15:10:00,16.59,16.59,16.51,16.53,12000.0,16.1298,16.1298,16.052,16.0715,12000.0
2005-01-25 15:20:00,16.53,16.54,16.51,16.53,68000.0,16.0715,16.0812,16.052,16.0715,68000.0
2005-01-25 15:30:00,16.53,16.54,16.51,16.53,49000.0,16.0715,16.0812,16.052,16.0715,49000.0
2005-01-25 15:40:00,16.54,16.54,16.5,16.54,8000.0,16.0812,16.0812,16.0423,16.0812,8000.0
2005-01-25 15:50:00,16.52,16.55,16.51,16.54,12700.0,16.0617,16.0909,16.052,16.0812,12700.0
2005-01-26 09:30:00,16.67,16.72,16.5,16.5,9600.0,16.2076,16.2562,16.0423,16.0423,9600.0
2005-01-26 09:40:00,16.51,16.51,16.4,16.4,5300.0,16.052,16.052,15.9451,15.9451,5300.0
2005-01-26 09:50:00,16.4,16.41,16.4,16.41,400.0,15.9451,15.9548,15.9451,15.9548,400.0
2005-01-26 10:00:00,16.41,16.53,16.41,16.53,8100.0,15.9548,16.0715,15.9548,16.0715,8100.0
2005-01-26 10:10:00,16.51,16.51,16.48,16.5,4300.0,16.052,16.052,16.0228,16.0423,4300.0
2005-01-26 10:20:00,16.49,16.5,16.49,16.49,800.0,16.0326,16.0423,16.0326,16.0326,800.0
2005-01-26 10:30:00,16.49,16.49,16.37,16.42,4200.0,16.0326,16.0326,15.9159,15.9645,4200.0
2005-01-26 10:40:00,16.41,16.44,16.41,16.44,1300.0,15.9548,15.984,15.9548,15.984,1300.0
2005-01-26 10:50:00,16.45,16.46,16.45,16.45,7900.0,15.9937,16.0034,15.9937,15.9937,7900.0
2005-01-26 11:00:00,16.44,16.45,16.4,16.4,7100.0,15.984,15.9937,15.9451,15.9451,7100.0
2005-01-26 11:10:00,16.38,16.4,16.37,16.4,5000.0,15.9256,15.9451,15.9159,15.9451,5000.0
2005-01-26 11:20:00,16.39,16.39,16.32,16.35,3600.0,15.9353,15.9353,15.8673,15.8965,3600.0
2005-01-26 11:30:00,16.34,16.34,16.32,16.32,1700.0,15.8867,15.8867,15.8673,15.8673,1700.0
2005-01-26 11:40:00,16.32,16.32,16.28,16.3,3500.0,15.8673,15.8673,15.8284,15.8478,3500.0
2005-01-26 11:50:00,16.3,16.3,16.25,16.25,3200.0,15.8478,15.8478,15.7992,15.7992,3200.0
2005-01-26 12:00:00,16.24,16.25,16.2,16.25,3600.0,15.7895,15.7992,15.7506,15.7992,3600.0
2005-01-26 12:10:00,16.27,16.28,16.25,16.25,1500.0,15.8187,15.8284,15.7992,15.7992,1500.0
2005-01-26 12:20:00,16.26,16.27,16.24,16.24,2500.0,15.8089,15.8187,15.7895,15.7895,2500.0
2005-01-26 12:30:00,16.23,16.24,16.23,16.24,2600.0,15.7798,15.7895,15.7798,15.7895,2600.0
2005-01-26 12:40:00,16.24,16.28,16.24,16.25,4200.0,15.7895,15.8284,15.7895,15.7992,4200.0
2005-01-26 12:50:00,16.25,16.27,16.24,16.25,600.0,15.7992,15.8187,15.7895,15.7992,600.0
2005-01-26 13:00:00,16.23,16.28,16.23,16.25,2500.0,15.7798,15.8284,15.7798,15.7992,2500.0
2005-01-26 13:10:00,16.25,16.28,16.25,16.28,4800.0,15.7992,15.8284,15.7992,15.8284,4800.0
2005-01-26 13:20:00,16.26,16.28,16.24,16.24,2000.0,15.8089,15.8284,15.7895,15.7895,2000.0
2005-01-26 13:30:00,16.24,16.29,16.19,16.27,13100.0,15.7895,15.8381,15.7409,15.8187,13100.0
2005-01-26 13:40:00,16.25,16.31,16.25,16.27,9000.0,15.7992,15.8576,15.7992,15.8187,9000.0
2005-01-26 13:50:00,16.27,16.29,16.27,16.29,6100.0,15.8187,15.8381,15.8187,15.8381,6100.0
2005-01-26 14:00:00,16.29,16.29,16.28,16.29,4600.0,15.8381,15.8381,15.8284,15.8381,4600.0
2005-01-26 14:10:00,16.29,16.3,16.29,16.3,4900.0,15.8381,15.8478,15.8381,15.8478,4900.0
2005-01-26 14:20:00,16.29,16.3,16.28,16.3,5000.0,15.8381,15.8478,15.8284,15.8478,5000.0
2005-01-26 14:30:00,16.3,16.3,16.23,16.23,10000.0,15.8478,15.8478,15.7798,15.7798,10000.0
2005-01-26 14:40:00,16.26,16.27,16.24,16.25,8200.0,15.8089,15.8187,15.7895,15.7992,8200.0
2005-01-26 14:50:00,16.24,16.25,16.17,16.23,22300.0,15.7895,15.7992,15.7214,15.7798,22300.0
2005-01-26 15:00:00,16.24,16.25,16.23,16.23,7000.0,15.7895,15.7992,15.7798,15.7798,7000.0
2005-01-26 15:10:00,16.22,16.23,16.21,16.23,5900.0,15.7701,15.7798,15.7603,15.7798,5900.0
2005-01-26 15:20:00,16.23,16.29,16.2,16.29,10200.0,15.7798,15.8381,15.7506,15.8381,10200.0
2005-01-26 15:30:00,16.3,16.3,16.2,16.3,32300.0,15.8478,15.8478,15.7506,15.8478,32300.0
2005-01-26 15:40:00,16.3,16.3,16.23,16.29,14100.0,15.8478,15.8478,15.7798,15.8381,14100.0
2005-01-26 15:50:00,16.3,16.31,16.27,16.3,21100.0,15.8478,15.8576,15.8187,15.8478,21100.0
2005-01-27 09:30:00,16.27,16.33,16.23,16.23,5000.0,15.8187,15.877,15.7798,15.7798,5000.0
2005-01-27 09:40:00,16.24,16.26,16.16,16.22,13100.0,15.7895,15.8089,15.7117,15.7701,13100.0
2005-01-27 09:50:00,16.26,16.3,16.22,16.3,6900.0,15.8089,15.8478,15.7701,15.8478,6900.0
2005-01-27 10:00:00,16.29,16.37,16.25,16.31,11300.0,15.8381,15.9159,15.7992,15.8576,11300.0
2005-01-27 10:10:00,16.31,16.33,16.31,16.32,5700.0,15.8576,15.877,15.8576,15.8673,5700.0
2005-01-27 10:20:00,16.33,16.35,16.33,16.33,4100.0,15.877,15.8965,15.877,15.877,4100.0
2005-01-27 10:30:00,16.33,16.38,16.33,16.38,6100.0,15.877,15.9256,15.877,15.9256,6100.0
2005-01-27 10:40:00,16.38,16.4,16.38,16.4,3700.0,15.9256,15.9451,15.9256,15.9451,3700.0
2005-01-27 10:50:00,16.4,16.4,16.37,16.37,6600.0,15.9451,15.9451,15.9159,15.9159,6600.0
2005-01-27 11:00:00,16.39,16.4,16.37,16.4,4900.0,15.9353,15.9451,15.9159,15.9451,4900.0
2005-01-27 11:10:00,16.4,16.4,16.38,16.38,3900.0,15.9451,15.9451,15.9256,15.9256,3900.0
2005-01-27 11:20:00,16.38,16.39,16.37,16.39,2000.0,15.9256,15.9353,15.9159,15.9353,2000.0
2005-01-27 11:30:00,16.39,16.39,16.35,16.38,3400.0,15.9353,15.9353,15.8965,15.9256,3400.0
2005-01-27 11:40:00,16.38,16.4,16.38,16.39,4200.0,15.9256,15.9451,15.9256,15.9353,4200.0
2005-01-27 11:50:00,16.4,16.4,16.39,16.4,5000.0,15.9451,15.9451,15.9353,15.9451,5000.0
2005-01-27 12:00:00,16.4,16.4,16.39,16.4,3900.0,15.9451,15.9451,15.9353,15.9451,3900.0
2005-01-27 12:10:00,16.4,16.4,16.38,16.39,2700.0,15.9451,15.9451,15.9256,15.9353,2700.0
2005-01-27 12:20:00,16.38,16.39,16.34,16.35,7100.0,15.9256,15.9353,15.8867,15.8965,7100.0
2005-01-27 12:30:00,16.37,16.37,16.36,16.36,2400.0,15.9159,15.9159,15.9062,15.9062,2400.0
2005-01-27 12:40:00,16.36,16.37,16.36,16.36,8200.0,15.9062,15.9159,15.9062,15.9062,8200.0
2005-01-27 12:50:00,16.37,16.37,16.35,16.36,2900.0,15.9159,15.9159,15.8965,15.9062,2900.0
2005-01-27 13:00:00,16.36,16.37,16.34,16.35,9500.0,15.9062,15.9159,15.8867,15.8965,9500.0
2005-01-27 13:10:00,16.36,16.36,16.25,16.25,24900.0,15.9062,15.9062,15.7992,15.7992,24900.0
2005-01-27 13:20:00,16.27,16.29,16.27,16.28,4000.0,15.8187,15.8381,15.8187,15.8284,4000.0
2005-01-27 13:30:00,16.25,16.25,16.18,16.25,12700.0,15.7992,15.7992,15.7312,15.7992,12700.0
2005-01-27 13:40:00,16.25,16.28,16.2,16.23,11400.0,15.7992,15.8284,15.7506,15.7798,11400.0
2005-01-27 13:50:00,16.2,16.21,16.18,16.2,7900.0,15.7506,15.7603,15.7312,15.7506,7900.0
2005-01-27 14:00:00,16.2,16.2,16.16,16.17,1700.0,15.7506,15.7506,15.7117,15.7214,1700.0
2005-01-27 14:10:00,16.17,16.2,16.17,16.18,3400.0,15.7214,15.7506,15.7214,15.7312,3400.0
2005-01-27 14:20:00,16.17,16.19,16.14,16.17,7900.0,15.7214,15.7409,15.6923,15.7214,7900.0
2005-01-27 14:30:00,16.17,16.24,16.17,16.23,5100.0,15.7214,15.7895,15.7214,15.7798,5100.0
2005-01-27 14:40:00,16.23,16.23,16.2,16.21,53900.0,15.7798,15.7798,15.7506,15.7603,53900.0
2005-01-27 14:50:00,16.21,16.21,16.15,16.17,5500.0,15.7603,15.7603,15.702,15.7214,5500.0
2005-01-27 15:00:00,16.18,16.21,16.16,16.16,57300.0,15.7312,15.7603,15.7117,15.7117,57300.0
2005-01-27 15:10:00,16.16,16.26,16.16,16.23,10300.0,15.7117,15.8089,15.7117,15.7798,10300.0
2005-01-27 15:20:00,16.23,16.24,16.22,16.23,8000.0,15.7798,15.7895,15.7701,15.7798,8000.0
2005-01-27 15:30:00,16.24,16.3,16.24,16.29,18400.0,15.7895,15.8478,15.7895,15.8381,18400.0
2005-01-27 15:40:00,16.29,16.33,16.28,16.3,18900.0,15.8381,15.877,15.8284,15.8478,18900.0
2005-01-27 15:50:00,16.3,16.31,16.26,16.26,35000.0,15.8478,15.8576,15.8089,15.8089,35000.0
2005-01-28 09:30:00,16.32,16.4,16.26,16.36,9600.0,15.8673,15.9451,15.8089,15.9062,9600.0
2005-01-28 09:40:00,16.38,16.45,16.38,16.45,6500.0,15.9256,15.9937,15.9256,15.9937,6500.0
2005-01-28 09:50:00,16.45,16.5,16.43,16.45,3800.0,15.9937,16.0423,15.9742,15.9937,3800.0
2005-01-28 10:00:00,16.43,16.43,16.37,16.41,5000.0,15.9742,15.9742,15.9159,15.9548,5000.0
2005-01-28 10:10:00,16.42,16.43,16.4,16.42,2200.0,15.9645,15.9742,15.9451,15.9645,2200.0
2005-01-28 10:20:00,16.44,16.49,16.44,16.49,3800.0,15.984,16.0326,15.984,16.0326,3800.0
2005-01-28 10:30:00,16.52,16.58,16.5,16.56,4600.0,16.0617,16.1201,16.0423,16.1006,4600.0
2005-01-28 10:40:00,16.56,16.57,16.51,16.51,3100.0,16.1006,16.1103,16.052,16.052,3100.0
2005-01-28 10:50:00,16.51,16.52,16.41,16.41,5600.0,16.052,16.0617,15.9548,15.9548,5600.0
2005-01-28 11:00:00,16.44,16.46,16.41,16.43,8700.0,15.984,16.0034,15.9548,15.9742,8700.0
2005-01-28 11:10:00,16.41,16.42,16.38,16.38,19700.0,15.9548,15.9645,15.9256,15.9256,19700.0
2005-01-28 11:20:00,16.35,16.41,16.35,16.41,11100.0,15.8965,15.9548,15.8965,15.9548,11100.0
2005-01-28 11:30:00,16.41,16.51,16.41,16.51,7300.0,15.9548,16.052,15.9548,16.052,7300.0
2005-01-28 11:40:00,16.5,16.5,16.43,16.46,3900.0,16.0423,16.0423,15.9742,16.0034,3900.0
2005-01-28 11:50:00,16.46,16.47,16.43,16.43,3700.0,16.0034,16.0131,15.9742,15.9742,3700.0
2005-01-28 12:00:00,16.46,16.49,16.46,16.49,1500.0,16.0034,16.0326,16.0034,16.0326,1500.0
2005-01-28 12:10:00,16.48,16.53,16.46,16.49,4700.0,16.0228,16.0715,16.0034,16.0326,4700.0
2005-01-28 12:20:00,16.5,16.55,16.5,16.55,3400.0,16.0423,16.0909,16.0423,16.0909,3400.0
2005-01-28 12:30:00,16.54,16.58,16.5,16.5,6900.0,16.0812,16.1201,16.0423,16.0423,6900.0
2005-01-28 12:40:00,16.53,16.58,16.53,16.57,8000.0,16.0715,16.1201,16.0715,16.1103,8000.0
2005-01-28 12:50:00,16.59,16.59,16.54,16.59,6100.0,16.1298,16.1298,16.0812,16.1298,6100.0
2005-01-28 13:00:00,16.55,16.58,16.55,16.58,7100.0,16.0909,16.1201,16.0909,16.1201,7100.0
2005-01-28 13:10:00,16.58,16.65,16.58,16.65,8200.0,16.1201,16.1881,16.1201,16.1881,8200.0
2005-01-28 13:20:00,16.64,16.68,16.64,16.66,7300.0,16.1784,16.2173,16.1784,16.1979,7300.0
2005-01-28 13:30:00,16.64,16.64,16.6,16.63,6200.0,16.1784,16.1784,16.1395,16.1687,6200.0
2005-01-28 13:40:00,16.6,16.65,16.59,16.6,5200.0,16.1395,16.1881,16.1298,16.1395,5200.0
2005-01-28 13:50:00,16.61,16.61,16.59,16.59,1500.0,16.1492,16.1492,16.1298,16.1298,1500.0
2005-01-28 14:00:00,16.55,16.62,16.52,16.52,8700.0,16.0909,16.159,16.0617,16.0617,8700.0
2005-01-28 14:10:00,16.52,16.53,16.49,16.5,4900.0,16.0617,16.0715,16.0326,16.0423,4900.0
2005-01-28 14:20:00,16.49,16.56,16.48,16.55,8900.0,16.0326,16.1006,16.0228,16.0909,8900.0
2005-01-28 14:30:00,16.55,16.6,16.54,16.6,4800.0,16.0909,16.1395,16.0812,16.1395,4800.0
2005-01-28 14:40:00,16.6,16.6,16.57,16.57,3100.0,16.1395,16.1395,16.1103,16.1103,3100.0
2005-01-28 14:50:00,16.57,16.66,16.57,16.66,20400.0,16.1103,16.1979,16.1103,16.1979,20400.0
2005-01-28 15:00:00,16.63,16.67,16.6,16.67,13600.0,16.1687,16.2076,16.1395,16.2076,13600.0
2005-01-28 15:10:00,16.64,16.65,16.6,16.63,9100.0,16.1784,16.1881,16.1395,16.1687,9100.0
2005-01-28 15:20:00,16.61,16.61,16.59,16.6,8600.0,16.1492,16.1492,16.1298,16.1395,8600.0
2005-01-28 15:30:00,16.6,16.62,16.6,16.61,9100.0,16.1395,16.159,16.1395,16.1492,9100.0
2005-01-28 15:40:00,16.61,16.68,16.61,16.62,11400.0,16.1492,16.2173,16.1492,16.159,11400.0
2005-01-28 15:50:00,16.63,16.64,16.57,16.63,15700.0,16.1687,16.1784,16.1103,16.1687,15700.0
2005-01-31 09:30:00,16.73,16.89,16.73,16.86,6800.0,16.2659,16.4215,16.2659,16.3923,6800.0
2005-01-31 09:40:00,16.87,16.89,16.84,16.84,4700.0,16.402,16.4215,16.3729,16.3729,4700.0
2005-01-31 09:50:00,16.85,16.89,16.85,16.89,4500.0,16.3826,16.4215,16.3826,16.4215,4500.0
2005-01-31 10:00:00,16.89,16.92,16.83,16.88,12700.0,16.4215,16.4506,16.3631,16.4117,12700.0
2005-01-31 10:10:00,16.83,16.88,16.83,16.87,3800.0,16.3631,16.4117,16.3631,16.402,3800.0
2005-01-31 10:20:00,16.87,16.92,16.85,16.92,9500.0,16.402,16.4506,16.3826,16.4506,9500.0
2005-01-31 10:30:00,16.96,16.96,16.91,16.94,6700.0,16.4895,16.4895,16.4409,16.4701,6700.0
2005-01-31 10:40:00,16.92,16.92,16.9,16.9,2500.0,16.4506,16.4506,16.4312,16.4312,2500.0
2005-01-31 10:50:00,16.9,16.9,16.89,16.9,6700.0,16.4312,16.4312,16.4215,16.4312,6700.0
2005-01-31 11:00:00,16.87,16.89,16.86,16.87,4000.0,16.402,16.4215,16.3923,16.402,4000.0
2005-01-31 11:10:00,16.87,16.88,16.81,16.88,2800.0,16.402,16.4117,16.3437,16.4117,2800.0
2005-01-31 11:20:00,16.87,16.88,16.86,16.87,2900.0,16.402,16.4117,16.3923,16.402,2900.0
2005-01-31 11:30:00,16.86,16.86,16.86,16.86,300.0,16.3923,16.3923,16.3923,16.3923,300.0
2005-01-31 11:40:00,16.87,16.87,16.86,16.87,1200.0,16.402,16.402,16.3923,16.402,1200.0
2005-01-31 11:50:00,16.87,16.89,16.87,16.89,1200.0,16.402,16.4215,16.402,16.4215,1200.0
2005-01-31 12:00:00,16.89,16.89,16.88,16.88,400.0,16.4215,16.4215,16.4117,16.4117,400.0
2005-01-31 12:10:00,16.86,16.86,16.85,16.85,3700.0,16.3923,16.3923,16.3826,16.3826,3700.0
2005-01-31 12:20:00,16.85,16.94,16.85,16.92,73100.0,16.3826,16.4701,16.3826,16.4506,73100.0
2005-01-31 12:30:00,16.92,16.92,16.9,16.91,1500.0,16.4506,16.4506,16.4312,16.4409,1500.0
2005-01-31 12:40:00,16.91,16.93,16.9,16.9,2300.0,16.4409,16.4604,16.4312,16.4312,2300.0
2005-01-31 12:50:00,16.9,16.9,16.9,16.9,400.0,16.4312,16.4312,16.4312,16.4312,400.0
2005-01-31 13:00:00,16.9,16.9,16.88,16.9,3400.0,16.4312,16.4312,16.4117,16.4312,3400.0
2005-01-31 13:10:00,16.9,16.9,16.88,16.88,2500.0,16.4312,16.4312,16.4117,16.4117,2500.0
2005-01-31 13:20:00,16.88,16.9,16.88,16.9,4600.0,16.4117,16.4312,16.4117,16.4312,4600.0
2005-01-31 13:30:00,16.92,16.92,16.9,16.91,3400.0,16.4506,16.4506,16.4312,16.4409,3400.0
2005-01-31 13:40:00,16.91,16.91,16.9,16.9,2000.0,16.4409,16.4409,16.4312,16.4312,2000.0
2005-01-31 13:50:00,16.9,17.0,16.89,16.98,12800.0,16.4312,16.5284,16.4215,16.509,12800.0
2005-01-31 14:00:00,16.98,17.05,16.98,17.05,9000.0,16.509,16.577,16.509,16.577,9000.0
2005-01-31 14:10:00,17.05,17.15,17.05,17.11,9800.0,16.577,16.6743,16.577,16.6354,9800.0
2005-01-31 14:20:00,17.09,17.09,17.07,17.07,8800.0,16.6159,16.6159,16.5965,16.5965,8800.0
2005-01-31 14:30:00,17.07,17.16,17.07,17.15,23800.0,16.5965,16.684,16.5965,16.6743,23800.0
2005-01-31 14:40:00,17.15,17.15,17.08,17.08,12400.0,16.6743,16.6743,16.6062,16.6062,12400.0
2005-01-31 14:50:00,17.08,17.09,16.96,16.96,13100.0,16.6062,16.6159,16.4895,16.4895,13100.0
2005-01-31 15:00:00,16.92,17.0,16.92,17.0,10000.0,16.4506,16.5284,16.4506,16.5284,10000.0
2005-01-31 15:10:00,16.99,16.99,16.91,16.94,13000.0,16.5187,16.5187,16.4409,16.4701,13000.0
2005-01-31 15:20:00,16.91,16.95,16.89,16.93,11700.0,16.4409,16.4798,16.4215,16.4604,11700.0
2005-01-31 15:30:00,16.94,16.95,16.9,16.95,7700.0,16.4701,16.4798,16.4312,16.4798,7700.0
2005-01-31 15:40:00,16.95,16.99,16.95,16.97,13500.0,16.4798,16.5187,16.4798,16.4993,13500.0
2005-01-31 15:50:00,16.98,17.05,16.98,17.0,18600.0,16.509,16.577,16.509,16.5284,18600.0
2005-02-01 09:30:00,17.05,17.05,16.92,16.96,5400.0,16.577,16.577,16.4506,16.4895,5400.0
2005-02-01 09:40:00,16.93,16.93,16.85,16.93,4900.0,16.4604,16.4604,16.3826,16.4604,4900.0
2005-02-01 09:50:00,16.95,17.02,16.95,17.01,5600.0,16.4798,16.5479,16.4798,16.5381,5600.0
2005-02-01 10:00:00,17.0,17.09,17.0,17.05,13100.0,16.5284,16.6159,16.5284,16.577,13100.0
2005-02-01 10:10:00,17.05,17.09,17.05,17.05,2100.0,16.577,16.6159,16.577,16.577,2100.0
2005-02-01 10:20:00,17.05,17.05,17.01,17.04,5500.0,16.577,16.577,16.5381,16.5673,5500.0
2005-02-01 10:30:00,17.03,17.11,17.02,17.11,4300.0,16.5576,16.6354,16.5479,16.6354,4300.0
2005-02-01 10:40:00,17.09,17.1,17.05,17.05,2000.0,16.6159,16.6256,16.577,16.577,2000.0
2005-02-01 10:50:00,17.06,17.06,17.03,17.06,700.0,16.5868,16.5868,16.5576,16.5868,700.0
2005-02-01 11:00:00,17.06,17.07,17.06,17.07,1300.0,16.5868,16.5965,16.5868,16.5965,1300.0
2005-02-01 11:10:00,17.06,17.07,17.05,17.06,1600.0,16.5868,16.5965,16.577,16.5868,1600.0
2005-02-01 11:20:00,17.05,17.05,17.02,17.03,1300.0,16.577,16.577,16.5479,16.5576,1300.0
2005-02-01 11:30:00,17.02,17.02,16.97,16.99,7300.0,16.5479,16.5479,16.4993,16.5187,7300.0
2005-02-01 11:40:00,16.98,17.04,16.98,17.03,9200.0,16.509,16.5673,16.509,16.5576,9200.0
2005-02-01 11:50:00,17.07,17.08,17.06,17.08,1100.0,16.5965,16.6062,16.5868,16.6062,1100.0
2005-02-01 12:00:00,17.1,17.18,17.1,17.18,8000.0,16.6256,16.7034,16.6256,16.7034,8000.0
2005-02-01 12:10:00,17.18,17.2,17.18,17.18,7800.0,16.7034,16.7229,16.7034,16.7034,7800.0
2005-02-01 12:20:00,17.17,17.2,17.16,17.16,6800.0,16.6937,16.7229,16.684,16.684,6800.0
2005-02-01 12:30:00,17.16,17.16,17.08,17.08,10400.0,16.684,16.684,16.6062,16.6062,10400.0
2005-02-01 12:40:00,17.09,17.09,17.02,17.03,2100.0,16.6159,16.6159,16.5479,16.5576,2100.0
2005-02-01 12:50:00,17.03,17.03,16.98,17.01,6900.0,16.5576,16.5576,16.509,16.5381,6900.0
2005-02-01 13:00:00,17.01,17.04,17.0,17.01,4900.0,16.5381,16.5673,16.5284,16.5381,4900.0
2005-02-01 13:10:00,17.01,17.02,16.99,16.99,3500.0,16.5381,16.5479,16.5187,16.5187,3500.0
2005-02-01 13:20:00,17.0,17.02,17.0,17.01,2500.0,16.5284,16.5479,16.5284,16.5381,2500.0
2005-02-01 13:30:00,17.02,17.05,17.0,17.02,2300.0,16.5479,16.577,16.5284,16.5479,2300.0
2005-02-01 13:40:00,17.01,17.02,17.01,17.01,2200.0,16.5381,16.5479,16.5381,16.5381,2200.0
2005-02-01 13:50:00,17.02,17.03,17.02,17.03,1500.0,16.5479,16.5576,16.5479,16.5576,1500.0
2005-02-01 14:00:00,17.04,17.06,17.02,17.06,2200.0,16.5673,16.5868,16.5479,16.5868,2200.0
2005-02-01 14:10:00,17.04,17.05,17.0,17.02,10600.0,16.5673,16.577,16.5284,16.5479,10600.0
2005-02-01 14:20:00,17.01,17.07,17.0,17.04,8800.0,16.5381,16.5965,16.5284,16.5673,8800.0
2005-02-01 14:30:00,17.03,17.07,17.03,17.07,9400.0,16.5576,16.5965,16.5576,16.5965,9400.0
2005-02-01 14:40:00,17.06,17.08,17.05,17.06,4900.0,16.5868,16.6062,16.577,16.5868,4900.0
2005-02-01 14:50:00,17.06,17.1,17.06,17.08,6200.0,16.5868,16.6256,16.5868,16.6062,6200.0
2005-02-01 15:00:00,17.08,17.08,17.05,17.05,8700.0,16.6062,16.6062,16.577,16.577,8700.0
2005-02-01 15:10:00,17.05,17.05,16.99,17.0,6200.0,16.577,16.577,16.5187,16.5284,6200.0
2005-02-01 15:20:00,16.99,17.0,16.89,16.89,6900.0,16.5187,16.5284,16.4215,16.4215,6900.0
2005-02-01 15:30:00,16.89,16.94,16.87,16.93,9900.0,16.4215,16.4701,16.402,16.4604,9900.0
2005-02-01 15:40:00,16.96,17.04,16.95,17.02,15100.0,16.4895,16.5673,16.4798,16.5479,15100.0
2005-02-01 15:50:00,17.02,17.05,17.01,17.02,14400.0,16.5479,16.577,16.5381,16.5479,14400.0
2005-02-02 09:30:00,17.21,17.21,17.04,17.1,10900.0,16.7326,16.7326,16.5673,16.6256,10900.0
2005-02-02 09:40:00,17.15,17.15,17.09,17.15,2500.0,16.6743,16.6743,16.6159,16.6743,2500.0
2005-02-02 09:50:00,17.14,17.15,17.1,17.14,2700.0,16.6645,16.6743,16.6256,16.6645,2700.0
2005-02-02 10:00:00,17.1,17.17,17.1,17.17,2900.0,16.6256,16.6937,16.6256,16.6937,2900.0
2005-02-02 10:10:00,17.16,17.16,17.12,17.13,3900.0,16.684,16.684,16.6451,16.6548,3900.0
2005-02-02 10:20:00,17.13,17.13,17.1,17.11,3500.0,16.6548,16.6548,16.6256,16.6354,3500.0
2005-02-02 10:30:00,17.1,17.1,17.06,17.07,1700.0,16.6256,16.6256,16.5868,16.5965,1700.0
2005-02-02 10:40:00,17.08,17.11,17.08,17.1,1900.0,16.6062,16.6354,16.6062,16.6256,1900.0
2005-02-02 10:50:00,17.1,17.11,17.1,17.11,600.0,16.6256,16.6354,16.6256,16.6354,600.0
2005-02-02 11:00:00,17.11,17.13,17.1,17.12,1600.0,16.6354,16.6548,16.6256,16.6451,1600.0
2005-02-02 11:10:00,17.11,17.14,17.11,17.14,2700.0,16.6354,16.6645,16.6354,16.6645,2700.0
2005-02-02 11:20:00,17.15,17.18,17.15,17.18,3000.0,16.6743,16.7034,16.6743,16.7034,3000.0
2005-02-02 11:30:00,17.18,17.2,17.18,17.18,2900.0,16.7034,16.7229,16.7034,16.7034,2900.0
2005-02-02 11:40:00,17.18,17.18,17.16,17.16,1500.0,16.7034,16.7034,16.684,16.684,1500.0
2005-02-02 11:50:00,17.16,17.16,17.15,17.16,2000.0,16.684,16.684,16.6743,16.684,2000.0
2005-02-02 12:00:00,17.15,17.16,17.14,17.15,1900.0,16.6743,16.684,16.6645,16.6743,1900.0
2005-02-02 12:10:00,17.14,17.14,17.14,17.14,100.0,16.6645,16.6645,16.6645,16.6645,100.0
2005-02-02 12:20:00,17.14,17.14,17.12,17.13,2100.0,16.6645,16.6645,16.6451,16.6548,2100.0
2005-02-02 12:30:00,17.11,17.12,17.11,17.12,1200.0,16.6354,16.6451,16.6354,16.6451,1200.0
2005-02-02 12:40:00,17.12,17.14,17.12,17.14,4300.0,16.6451,16.6645,16.6451,16.6645,4300.0
2005-02-02 12:50:00,17.12,17.15,17.12,17.14,3100.0,16.6451,16.6743,16.6451,16.6645,3100.0
2005-02-02 13:00:00,17.14,17.16,17.14,17.16,2900.0,16.6645,16.684,16.6645,16.684,2900.0
2005-02-02 13:10:00,17.15,17.15,17.14,17.15,1400.0,16.6743,16.6743,16.6645,16.6743,1400.0
2005-02-02 13:20:00,17.16,17.16,17.15,17.16,2400.0,16.684,16.684,16.6743,16.684,2400.0
2005-02-02 13:30:00,17.16,17.16,17.15,17.15,1800.0,16.684,16.684,16.6743,16.6743,1800.0
2005-02-02 13:40:00,17.15,17.15,17.13,17.15,1200.0,16.6743,16.6743,16.6548,16.6743,1200.0
2005-02-02 13:50:00,17.14,17.15,17.14,17.15,1400.0,16.6645,16.6743,16.6645,16.6743,1400.0
2005-02-02 14:00:00,17.16,17.17,17.11,17.11,3400.0,16.684,16.6937,16.6354,16.6354,3400.0
2005-02-02 14:10:00,17.14,17.2,17.13,17.14,6700.0,16.6645,16.7229,16.6548,16.6645,6700.0
2005-02-02 14:20:00,17.17,17.26,17.17,17.22,7700.0,16.6937,16.7812,16.6937,16.7423,7700.0
2005-02-02 14:30:00,17.23,17.23,17.15,17.22,9600.0,16.752,16.752,16.6743,16.7423,9600.0
2005-02-02 14:40:00,17.21,17.22,17.17,17.22,3900.0,16.7326,16.7423,16.6937,16.7423,3900.0
2005-02-02 14:50:00,17.22,17.23,17.19,17.23,2400.0,16.7423,16.752,16.7132,16.752,2400.0
2005-02-02 15:00:00,17.2,17.2,17.07,17.07,3200.0,16.7229,16.7229,16.5965,16.5965,3200.0
2005-02-02 15:10:00,17.09,17.12,17.06,17.09,3200.0,16.6159,16.6451,16.5868,16.6159,3200.0
2005-02-02 15:20:00,17.11,17.17,17.07,17.09,5000.0,16.6354,16.6937,16.5965,16.6159,5000.0
2005-02-02 15:30:00,17.09,17.22,17.08,17.22,9100.0,16.6159,16.7423,16.6062,16.7423,9100.0
2005-02-02 15:40:00,17.22,17.24,17.18,17.21,4700.0,16.7423,16.7618,16.7034,16.7326,4700.0
2005-02-02 15:50:00,17.18,17.22,17.16,17.22,10900.0,16.7034,16.7423,16.684,16.7423,10900.0
2005-02-03 09:30:00,17.22,17.22,17.17,17.17,3700.0,16.7423,16.7423,16.6937,16.6937,3700.0
2005-02-03 09:40:00,17.12,17.14,17.05,17.14,4000.0,16.6451,16.6645,16.577,16.6645,4000.0
2005-02-03 09:50:00,17.14,17.23,17.08,17.23,4600.0,16.6645,16.752,16.6062,16.752,4600.0
2005-02-03 10:00:00,17.23,17.23,17.08,17.08,2800.0,16.752,16.752,16.6062,16.6062,2800.0
2005-02-03 10:10:00,17.09,17.1,17.0,17.03,5800.0,16.6159,16.6256,16.5284,16.5576,5800.0
2005-02-03 10:20:00,17.03,17.03,16.97,16.97,1100.0,16.5576,16.5576,16.4993,16.4993,1100.0
2005-02-03 10:30:00,16.95,16.96,16.9,16.94,3100.0,16.4798,16.4895,16.4312,16.4701,3100.0
2005-02-03 10:40:00,16.95,17.05,16.94,17.03,3400.0,16.4798,16.577,16.4701,16.5576,3400.0
2005-02-03 10:50:00,17.04,17.04,17.0,17.0,5000.0,16.5673,16.5673,16.5284,16.5284,5000.0
2005-02-03 11:00:00,17.0,17.01,16.97,16.97,13300.0,16.5284,16.5381,16.4993,16.4993,13300.0
2005-02-03 11:10:00,16.97,17.02,16.97,17.01,6700.0,16.4993,16.5479,16.4993,16.5381,6700.0
2005-02-03 11:20:00,17.01,17.02,17.0,17.02,2700.0,16.5381,16.5479,16.5284,16.5479,2700.0
2005-02-03 11:30:00,17.01,17.06,17.0,17.0,10500.0,16.5381,16.5868,16.5284,16.5284,10500.0
2005-02-03 11:40:00,17.0,17.0,16.99,17.0,3500.0,16.5284,16.5284,16.5187,16.5284,3500.0
2005-02-03 11:50:00,17.0,17.03,17.0,17.01,4900.0,16.5284,16.5576,16.5284,16.5381,4900.0
2005-02-03 12:00:00,17.01,17.02,17.01,17.01,1300.0,16.5381,16.5479,16.5381,16.5381,1300.0
2005-02-03 12:10:00,17.01,17.01,16.98,17.0,4100.0,16.5381,16.5381,16.509,16.5284,4100.0
2005-02-03 12:20:00,16.99,17.03,16.99,17.0,3200.0,16.5187,16.5576,16.5187,16.5284,3200.0
2005-02-03 12:30:00,17.0,17.02,17.0,17.02,5500.0,16.5284,16.5479,16.5284,16.5479,5500.0
2005-02-03 12:40:00,17.03,17.12,17.03,17.09,5000.0,16.5576,16.6451,16.5576,16.6159,5000.0
2005-02-03 12:50:00,17.09,17.09,17.06,17.07,3400.0,16.6159,16.6159,16.5868,16.5965,3400.0
2005-02-03 13:00:00,17.08,17.09,17.08,17.08,2000.0,16.6062,16.6159,16.6062,16.6062,2000.0
2005-02-03 13:10:00,17.09,17.1,17.09,17.1,3800.0,16.6159,16.6256,16.6159,16.6256,3800.0
2005-02-03 13:20:00,17.09,17.1,17.09,17.09,1500.0,16.6159,16.6256,16.6159,16.6159,1500.0
2005-02-03 13:30:00,17.1,17.1,17.09,17.1,3800.0,16.6256,16.6256,16.6159,16.6256,3800.0
2005-02-03 13:40:00,17.1,17.11,17.1,17.11,2600.0,16.6256,16.6354,16.6256,16.6354,2600.0
2005-02-03 13:50:00,17.1,17.11,17.08,17.11,2400.0,16.6256,16.6354,16.6062,16.6354,2400.0
2005-02-03 14:00:00,17.11,17.14,17.11,17.13,2300.0,16.6354,16.6645,16.6354,16.6548,2300.0
2005-02-03 14:10:00,17.12,17.13,17.12,17.12,2200.0,16.6451,16.6548,16.6451,16.6451,2200.0
2005-02-03 14:20:00,17.11,17.11,17.09,17.1,1200.0,16.6354,16.6354,16.6159,16.6256,1200.0
2005-02-03 14:30:00,17.09,17.09,17.07,17.07,700.0,16.6159,16.6159,16.5965,16.5965,700.0
2005-02-03 14:40:00,17.05,17.06,17.02,17.05,7100.0,16.577,16.5868,16.5479,16.577,7100.0
2005-02-03 14:50:00,17.05,17.05,17.02,17.05,3200.0,16.577,16.577,16.5479,16.577,3200.0
2005-02-03 15:00:00,17.02,17.02,17.0,17.01,4900.0,16.5479,16.5479,16.5284,16.5381,4900.0
2005-02-03 15:10:00,17.01,17.02,17.0,17.01,5600.0,16.5381,16.5479,16.5284,16.5381,5600.0
2005-02-03 15:20:00,17.01,17.02,17.0,17.01,3100.0,16.5381,16.5479,16.5284,16.5381,3100.0
2005-02-03 15:30:00,17.01,17.02,16.99,17.01,15100.0,16.5381,16.5479,16.5187,16.5381,15100.0
2005-02-03 15:40:00,17.0,17.02,17.0,17.0,4400.0,16.5284,16.5479,16.5284,16.5284,4400.0
2005-02-03 15:50:00,17.0,17.04,17.0,17.02,31700.0,16.5284,16.5673,16.5284,16.5479,31700.0
2005-02-04 09:30:00,17.0,17.05,17.0,17.05,1800.0,16.5284,16.577,16.5284,16.577,1800.0
2005-02-04 09:40:00,17.03,17.03,16.89,16.94,6100.0,16.5576,16.5576,16.4215,16.4701,6100.0
2005-02-04 09:50:00,16.94,17.1,16.94,17.1,3900.0,16.4701,16.6256,16.4701,16.6256,3900.0
2005-02-04 10:00:00,17.1,17.2,17.08,17.17,5800.0,16.6256,16.7229,16.6062,16.6937,5800.0
2005-02-04 10:10:00,17.18,17.2,17.12,17.15,8600.0,16.7034,16.7229,16.6451,16.6743,8600.0
2005-02-04 10:20:00,17.16,17.23,17.12,17.16,7800.0,16.684,16.752,16.6451,16.684,7800.0
2005-02-04 10:30:00,17.17,17.17,17.14,17.14,3700.0,16.6937,16.6937,16.6645,16.6645,3700.0
2005-02-04 10:40:00,17.16,17.2,17.13,17.14,106100.0,16.684,16.7229,16.6548,16.6645,106100.0
2005-02-04 10:50:00,17.14,17.2,17.14,17.2,3300.0,16.6645,16.7229,16.6645,16.7229,3300.0
2005-02-04 11:00:00,17.2,17.21,17.19,17.21,4600.0,16.7229,16.7326,16.7132,16.7326,4600.0
2005-02-04 11:10:00,17.2,17.26,17.2,17.26,3300.0,16.7229,16.7812,16.7229,16.7812,3300.0
2005-02-04 11:20:00,17.24,17.27,17.24,17.27,2700.0,16.7618,16.7909,16.7618,16.7909,2700.0
2005-02-04 11:30:00,17.27,17.29,17.26,17.29,5300.0,16.7909,16.8104,16.7812,16.8104,5300.0
2005-02-04 11:40:00,17.3,17.3,17.28,17.29,3100.0,16.8201,16.8201,16.8007,16.8104,3100.0
2005-02-04 11:50:00,17.3,17.33,17.3,17.33,3900.0,16.8201,16.8493,16.8201,16.8493,3900.0
2005-02-04 12:00:00,17.32,17.33,17.25,17.33,6000.0,16.8395,16.8493,16.7715,16.8493,6000.0
2005-02-04 12:10:00,17.33,17.34,17.31,17.34,4700.0,16.8493,16.859,16.8298,16.859,4700.0
2005-02-04 12:20:00,17.34,17.37,17.34,17.37,6300.0,16.859,16.8882,16.859,16.8882,6300.0
2005-02-04 12:30:00,17.34,17.34,17.33,17.33,3000.0,16.859,16.859,16.8493,16.8493,3000.0
2005-02-04 12:40:00,17.34,17.4,17.34,17.39,6100.0,16.859,16.9173,16.859,16.9076,6100.0
2005-02-04 12:50:00,17.38,17.42,17.38,17.42,4500.0,16.8979,16.9368,16.8979,16.9368,4500.0
2005-02-04 13:00:00,17.42,17.42,17.36,17.38,4000.0,16.9368,16.9368,16.8784,16.8979,4000.0
2005-02-04 13:10:00,17.35,17.38,17.33,17.33,5100.0,16.8687,16.8979,16.8493,16.8493,5100.0
2005-02-04 13:20:00,17.33,17.37,17.33,17.36,3200.0,16.8493,16.8882,16.8493,16.8784,3200.0
2005-02-04 13:30:00,17.35,17.39,17.35,17.38,6500.0,16.8687,16.9076,16.8687,16.8979,6500.0
2005-02-04 13:40:00,17.39,17.46,17.39,17.44,6900.0,16.9076,16.9757,16.9076,16.9562,6900.0
2005-02-04 13:50:00,17.42,17.46,17.42,17.46,7200.0,16.9368,16.9757,16.9368,16.9757,7200.0
2005-02-04 14:00:00,17.46,17.53,17.46,17.52,14600.0,16.9757,17.0437,16.9757,17.034,14600.0
2005-02-04 14:10:00,17.53,17.53,17.48,17.5,13900.0,17.0437,17.0437,16.9951,17.0146,13900.0
2005-02-04 14:20:00,17.5,17.54,17.49,17.54,59500.0,17.0146,17.0534,17.0048,17.0534,59500.0
2005-02-04 14:30:00,17.52,17.54,17.51,17.53,17400.0,17.034,17.0534,17.0243,17.0437,17400.0
2005-02-04 14:40:00,17.54,17.55,17.53,17.55,8000.0,17.0534,17.0632,17.0437,17.0632,8000.0
2005-02-04 14:50:00,17.54,17.58,17.5,17.54,7900.0,17.0534,17.0923,17.0146,17.0534,7900.0
2005-02-04 15:00:00,17.54,17.54,17.5,17.53,10500.0,17.0534,17.0534,17.0146,17.0437,10500.0
2005-02-04 15:10:00,17.53,17.55,17.52,17.54,16800.0,17.0437,17.0632,17.034,17.0534,16800.0
2005-02-04 15:20:00,17.54,17.57,17.53,17.55,15300.0,17.0534,17.0826,17.0437,17.0632,15300.0
2005-02-04 15:30:00,17.55,17.62,17.53,17.61,28900.0,17.0632,17.1312,17.0437,17.1215,28900.0
2005-02-04 15:40:00,17.6,17.65,17.58,17.59,20900.0,17.1118,17.1604,17.0923,17.1021,20900.0
2005-02-04 15:50:00,17.55,17.63,17.53,17.63,27300.0,17.0632,17.1409,17.0437,17.1409,27300.0
2005-02-07 09:30:00,17.64,17.73,17.61,17.72,8300.0,17.1507,17.2382,17.1215,17.2284,8300.0
2005-02-07 09:40:00,17.72,17.73,17.66,17.67,11000.0,17.2284,17.2382,17.1701,17.1798,11000.0
2005-02-07 09:50:00,17.66,17.75,17.66,17.68,14100.0,17.1701,17.2576,17.1701,17.1896,14100.0
2005-02-07 10:00:00,17.69,17.75,17.69,17.75,25000.0,17.1993,17.2576,17.1993,17.2576,25000.0
2005-02-07 10:10:00,17.75,17.75,17.69,17.69,8000.0,17.2576,17.2576,17.1993,17.1993,8000.0
2005-02-07 10:20:00,17.69,17.72,17.66,17.71,13200.0,17.1993,17.2284,17.1701,17.2187,13200.0
2005-02-07 10:30:00,17.7,17.75,17.68,17.75,15400.0,17.209,17.2576,17.1896,17.2576,15400.0
2005-02-07 10:40:00,17.74,17.75,17.71,17.71,6000.0,17.2479,17.2576,17.2187,17.2187,6000.0
2005-02-07 10:50:00,17.72,17.81,17.72,17.81,35000.0,17.2284,17.316,17.2284,17.316,35000.0
2005-02-07 11:00:00,17.81,17.9,17.81,17.9,12500.0,17.316,17.4035,17.316,17.4035,12500.0
2005-02-07 11:10:00,17.89,17.98,17.89,17.98,17100.0,17.3937,17.4812,17.3937,17.4812,17100.0
2005-02-07 11:20:00,17.98,17.99,17.96,17.97,16200.0,17.4812,17.491,17.4618,17.4715,16200.0
2005-02-07 11:30:00,17.96,17.97,17.91,17.95,12600.0,17.4618,17.4715,17.4132,17.4521,12600.0
2005-02-07 11:40:00,17.94,17.99,17.92,17.98,20900.0,17.4423,17.491,17.4229,17.4812,20900.0
2005-02-07 11:50:00,17.98,18.04,17.98,18.0,36700.0,17.4812,17.5396,17.4812,17.5007,36700.0
2005-02-07 12:00:00,17.99,18.0,17.95,17.95,87600.0,17.491,17.5007,17.4521,17.4521,87600.0
2005-02-07 12:10:00,17.96,18.0,17.96,18.0,6100.0,17.4618,17.5007,17.4618,17.5007,6100.0
2005-02-07 12:20:00,17.98,18.0,17.95,17.96,8600.0,17.4812,17.5007,17.4521,17.4618,8600.0
2005-02-07 12:30:00,17.96,17.98,17.96,17.97,2300.0,17.4618,17.4812,17.4618,17.4715,2300.0
2005-02-07 12:40:00,17.97,18.03,17.97,18.03,2000.0,17.4715,17.5298,17.4715,17.5298,2000.0
2005-02-07 12:50:00,18.0,18.02,17.99,18.0,12300.0,17.5007,17.5201,17.491,17.5007,12300.0
2005-02-07 13:00:00,18.01,18.03,18.0,18.03,6900.0,17.5104,17.5298,17.5007,17.5298,6900.0
2005-02-07 13:10:00,18.04,18.17,18.04,18.17,22500.0,17.5396,17.666,17.5396,17.666,22500.0
2005-02-07 13:20:00,18.14,18.14,18.1,18.11,8500.0,17.6368,17.6368,17.5979,17.6076,8500.0
2005-02-07 13:30:00,18.11,18.21,18.1,18.16,17200.0,17.6076,17.7049,17.5979,17.6562,17200.0
2005-02-07 13:40:00,18.16,18.19,18.13,18.15,11500.0,17.6562,17.6854,17.6271,17.6465,11500.0
2005-02-07 13:50:00,18.15,18.15,18.07,18.09,25500.0,17.6465,17.6465,17.5687,17.5882,25500.0
2005-02-07 14:00:00,18.09,18.21,18.08,18.21,68400.0,17.5882,17.7049,17.5785,17.7049,68400.0
2005-02-07 14:10:00,18.21,18.23,18.1,18.12,39200.0,17.7049,17.7243,17.5979,17.6174,39200.0
2005-02-07 14:20:00,18.12,18.14,18.12,18.14,18100.0,17.6174,17.6368,17.6174,17.6368,18100.0
2005-02-07 14:30:00,18.14,18.18,18.14,18.18,33700.0,17.6368,17.6757,17.6368,17.6757,33700.0
2005-02-07 14:40:00,18.17,18.19,18.16,18.18,14000.0,17.666,17.6854,17.6562,17.6757,14000.0
2005-02-07 14:50:00,18.17,18.18,18.06,18.08,17500.0,17.666,17.6757,17.559,17.5785,17500.0
2005-02-07 15:00:00,18.09,18.09,18.05,18.06,6900.0,17.5882,17.5882,17.5493,17.559,6900.0
2005-02-07 15:10:00,18.05,18.08,18.05,18.07,12100.0,17.5493,17.5785,17.5493,17.5687,12100.0
2005-02-07 15:20:00,18.07,18.07,18.02,18.04,11700.0,17.5687,17.5687,17.5201,17.5396,11700.0
2005-02-07 15:30:00,18.04,18.08,18.03,18.03,24300.0,17.5396,17.5785,17.5298,17.5298,24300.0
2005-02-07 15:40:00,18.03,18.14,18.01,18.09,34600.0,17.5298,17.6368,17.5104,17.5882,34600.0
2005-02-07 15:50:00,18.1,18.17,18.1,18.14,61500.0,17.5979,17.666,17.5979,17.6368,61500.0
2005-02-08 09:30:00,18.2,18.2,18.1,18.14,10800.0,17.6951,17.6951,17.5979,17.6368,10800.0
2005-02-08 09:40:00,18.18,18.21,18.18,18.19,8600.0,17.6757,17.7049,17.6757,17.6854,8600.0
2005-02-08 09:50:00,18.18,18.19,18.11,18.18,15900.0,17.6757,17.6854,17.6076,17.6757,15900.0
2005-02-08 10:00:00,18.18,18.21,18.18,18.21,7700.0,17.6757,17.7049,17.6757,17.7049,7700.0
2005-02-08 10:10:00,18.21,18.22,18.14,18.21,64200.0,17.7049,17.7146,17.6368,17.7049,64200.0
2005-02-08 10:20:00,18.21,18.21,18.17,18.19,4800.0,17.7049,17.7049,17.666,17.6854,4800.0
2005-02-08 10:30:00,18.2,18.22,18.2,18.22,9100.0,17.6951,17.7146,17.6951,17.7146,9100.0
2005-02-08 10:40:00,18.21,18.25,18.21,18.25,7900.0,17.7049,17.7437,17.7049,17.7437,7900.0
2005-02-08 10:50:00,18.25,18.29,18.25,18.28,62700.0,17.7437,17.7826,17.7437,17.7729,62700.0
2005-02-08 11:00:00,18.29,18.38,18.28,18.38,13300.0,17.7826,17.8701,17.7729,17.8701,13300.0
2005-02-08 11:10:00,18.38,18.39,18.31,18.31,9000.0,17.8701,17.8799,17.8021,17.8021,9000.0
2005-02-08 11:20:00,18.31,18.32,18.27,18.27,3600.0,17.8021,17.8118,17.7632,17.7632,3600.0
2005-02-08 11:30:00,18.27,18.28,18.23,18.23,10700.0,17.7632,17.7729,17.7243,17.7243,10700.0
2005-02-08 11:40:00,18.24,18.24,18.21,18.22,7400.0,17.734,17.734,17.7049,17.7146,7400.0
2005-02-08 11:50:00,18.21,18.23,18.21,18.22,4100.0,17.7049,17.7243,17.7049,17.7146,4100.0
2005-02-08 12:00:00,18.22,18.22,18.21,18.22,7100.0,17.7146,17.7146,17.7049,17.7146,7100.0
2005-02-08 12:10:00,18.24,18.24,18.17,18.21,23000.0,17.734,17.734,17.666,17.7049,23000.0
2005-02-08 12:20:00,18.2,18.24,18.2,18.24,19400.0,17.6951,17.734,17.6951,17.734,19400.0
2005-02-08 12:30:00,18.25,18.26,18.21,18.24,8700.0,17.7437,17.7535,17.7049,17.734,8700.0
2005-02-08 12:40:00,18.22,18.26,18.22,18.25,4700.0,17.7146,17.7535,17.7146,17.7437,4700.0
2005-02-08 12:50:00,18.25,18.28,18.25,18.28,1400.0,17.7437,17.7729,17.7437,17.7729,1400.0
2005-02-08 13:00:00,18.26,18.3,18.17,18.28,67000.0,17.7535,17.7924,17.666,17.7729,67000.0
2005-02-08 13:10:00,18.26,18.32,18.26,18.32,7400.0,17.7535,17.8118,17.7535,17.8118,7400.0
2005-02-08 13:20:00,18.34,18.36,18.34,18.36,17800.0,17.8312,17.8507,17.8312,17.8507,17800.0
2005-02-08 13:30:00,18.4,18.46,18.4,18.44,34700.0,17.8896,17.9479,17.8896,17.9285,34700.0
2005-02-08 13:40:00,18.44,18.45,18.4,18.44,89600.0,17.9285,17.9382,17.8896,17.9285,89600.0
2005-02-08 13:50:00,18.45,18.49,18.45,18.47,12100.0,17.9382,17.9771,17.9382,17.9576,12100.0
2005-02-08 14:00:00,18.47,18.47,18.45,18.45,4500.0,17.9576,17.9576,17.9382,17.9382,4500.0
2005-02-08 14:10:00,18.45,18.46,18.44,18.46,4200.0,17.9382,17.9479,17.9285,17.9479,4200.0
2005-02-08 14:20:00,18.45,18.46,18.44,18.45,31900.0,17.9382,17.9479,17.9285,17.9382,31900.0
2005-02-08 14:30:00,18.45,18.45,18.42,18.42,3400.0,17.9382,17.9382,17.909,17.909,3400.0
2005-02-08 14:40:00,18.42,18.42,18.33,18.36,14500.0,17.909,17.909,17.8215,17.8507,14500.0
2005-02-08 14:50:00,18.36,18.38,18.35,18.37,9900.0,17.8507,17.8701,17.841,17.8604,9900.0
2005-02-08 15:00:00,18.37,18.37,18.34,18.35,2900.0,17.8604,17.8604,17.8312,17.841,2900.0
2005-02-08 15:10:00,18.35,18.35,18.3,18.34,39300.0,17.841,17.841,17.7924,17.8312,39300.0
2005-02-08 15:20:00,18.35,18.35,18.32,18.32,32800.0,17.841,17.841,17.8118,17.8118,32800.0
2005-02-08 15:30:00,18.31,18.31,18.24,18.27,16700.0,17.8021,17.8021,17.734,17.7632,16700.0
2005-02-08 15:40:00,18.27,18.27,18.23,18.25,19500.0,17.7632,17.7632,17.7243,17.7437,19500.0
2005-02-08 15:50:00,18.25,18.31,18.24,18.3,19700.0,17.7437,17.8021,17.734,17.7924,19700.0
2005-02-09 09:30:00,18.35,18.4,18.29,18.3,3100.0,17.841,17.8896,17.7826,17.7924,3100.0
2005-02-09 09:40:00,18.3,18.33,18.23,18.25,7100.0,17.7924,17.8215,17.7243,17.7437,7100.0
2005-02-09 09:50:00,18.26,18.26,18.18,18.24,11700.0,17.7535,17.7535,17.6757,17.734,11700.0
2005-02-09 10:00:00,18.22,18.24,18.1,18.1,10100.0,17.7146,17.734,17.5979,17.5979,10100.0
2005-02-09 10:10:00,18.08,18.08,17.87,17.97,13500.0,17.5785,17.5785,17.3743,17.4715,13500.0
2005-02-09 10:20:00,17.93,17.98,17.88,17.91,10200.0,17.4326,17.4812,17.384,17.4132,10200.0
2005-02-09 10:30:00,17.9,17.97,17.88,17.92,9300.0,17.4035,17.4715,17.384,17.4229,9300.0
2005-02-09 10:40:00,17.91,18.3,17.88,17.89,60900.0,17.4132,17.7924,17.384,17.3937,60900.0
2005-02-09 10:50:00,17.91,18.02,17.91,18.02,12900.0,17.4132,17.5201,17.4132,17.5201,12900.0
2005-02-09 11:00:00,18.01,18.07,18.01,18.07,4400.0,17.5104,17.5687,17.5104,17.5687,4400.0
2005-02-09 11:10:00,18.06,18.11,18.06,18.08,7900.0,17.559,17.6076,17.559,17.5785,7900.0
2005-02-09 11:20:00,18.09,18.1,18.09,18.1,3900.0,17.5882,17.5979,17.5882,17.5979,3900.0
2005-02-09 11:30:00,18.12,18.12,18.05,18.07,7900.0,17.6174,17.6174,17.5493,17.5687,7900.0
2005-02-09 11:40:00,18.06,18.08,18.05,18.06,5800.0,17.559,17.5785,17.5493,17.559,5800.0
2005-02-09 11:50:00,18.06,18.13,18.06,18.13,24300.0,17.559,17.6271,17.559,17.6271,24300.0
2005-02-09 12:00:00,18.12,18.12,18.09,18.12,4000.0,17.6174,17.6174,17.5882,17.6174,4000.0
2005-02-09 12:10:00,18.12,18.12,18.11,18.11,2200.0,17.6174,17.6174,17.6076,17.6076,2200.0
2005-02-09 12:20:00,18.11,18.12,18.1,18.12,13400.0,17.6076,17.6174,17.5979,17.6174,13400.0
2005-02-09 12:30:00,18.12,18.14,18.1,18.11,8800.0,17.6174,17.6368,17.5979,17.6076,8800.0
2005-02-09 12:40:00,18.11,18.12,18.1,18.1,3900.0,17.6076,17.6174,17.5979,17.5979,3900.0
2005-02-09 12:50:00,18.1,18.1,18.07,18.07,6800.0,17.5979,17.5979,17.5687,17.5687,6800.0
2005-02-09 13:00:00,18.07,18.08,18.05,18.05,3600.0,17.5687,17.5785,17.5493,17.5493,3600.0
2005-02-09 13:10:00,18.04,18.04,17.98,18.01,7400.0,17.5396,17.5396,17.4812,17.5104,7400.0
2005-02-09 13:20:00,18.0,18.02,18.0,18.02,5600.0,17.5007,17.5201,17.5007,17.5201,5600.0
2005-02-09 13:30:00,18.01,18.02,18.0,18.0,3500.0,17.5104,17.5201,17.5007,17.5007,3500.0
2005-02-09 13:40:00,18.0,18.01,18.0,18.0,2700.0,17.5007,17.5104,17.5007,17.5007,2700.0
2005-02-09 13:50:00,18.0,18.01,17.98,17.98,1900.0,17.5007,17.5104,17.4812,17.4812,1900.0
2005-02-09 14:00:00,17.98,17.98,17.93,17.94,8600.0,17.4812,17.4812,17.4326,17.4423,8600.0
2005-02-09 14:10:00,17.94,18.0,17.91,17.98,13000.0,17.4423,17.5007,17.4132,17.4812,13000.0
2005-02-09 14:20:00,17.99,18.01,17.96,18.01,19600.0,17.491,17.5104,17.4618,17.5104,19600.0
2005-02-09 14:30:00,18.0,18.08,17.95,18.08,85200.0,17.5007,17.5785,17.4521,17.5785,85200.0
2005-02-09 14:40:00,18.06,18.11,18.05,18.06,7600.0,17.559,17.6076,17.5493,17.559,7600.0
2005-02-09 14:50:00,18.06,18.07,18.02,18.06,6200.0,17.559,17.5687,17.5201,17.559,6200.0
2005-02-09 15:00:00,18.05,18.06,18.03,18.03,45700.0,17.5493,17.559,17.5298,17.5298,45700.0
2005-02-09 15:10:00,18.03,18.03,17.94,17.95,12100.0,17.5298,17.5298,17.4423,17.4521,12100.0
2005-02-09 15:20:00,17.96,18.0,17.94,18.0,17300.0,17.4618,17.5007,17.4423,17.5007,17300.0
2005-02-09 15:30:00,18.0,18.0,17.9,17.91,18500.0,17.5007,17.5007,17.4035,17.4132,18500.0
2005-02-09 15:40:00,17.91,17.93,17.88,17.91,18300.0,17.4132,17.4326,17.384,17.4132,18300.0
2005-02-09 15:50:00,17.91,17.95,17.89,17.9,26200.0,17.4132,17.4521,17.3937,17.4035,26200.0
2005-02-10 09:30:00,17.96,18.1,17.96,18.09,4100.0,17.4618,17.5979,17.4618,17.5882,4100.0
2005-02-10 09:40:00,18.02,18.05,17.89,18.04,10200.0,17.5201,17.5493,17.3937,17.5396,10200.0
2005-02-10 09:50:00,17.99,18.0,17.9,17.91,6100.0,17.491,17.5007,17.4035,17.4132,6100.0
2005-02-10 10:00:00,17.92,17.99,17.92,17.93,5100.0,17.4229,17.491,17.4229,17.4326,5100.0
2005-02-10 10:10:00,17.94,17.94,17.89,17.9,4900.0,17.4423,17.4423,17.3937,17.4035,4900.0
2005-02-10 10:20:00,17.86,17.86,17.82,17.82,2800.0,17.3646,17.3646,17.3257,17.3257,2800.0
2005-02-10 10:30:00,17.8,17.81,17.77,17.77,2900.0,17.3062,17.316,17.2771,17.2771,2900.0
2005-02-10 10:40:00,17.75,17.75,17.61,17.61,6700.0,17.2576,17.2576,17.1215,17.1215,6700.0
2005-02-10 10:50:00,17.61,17.61,17.55,17.58,9000.0,17.1215,17.1215,17.0632,17.0923,9000.0
2005-02-10 11:00:00,17.58,17.6,17.55,17.59,4900.0,17.0923,17.1118,17.0632,17.1021,4900.0
2005-02-10 11:10:00,17.61,17.65,17.52,17.54,7700.0,17.1215,17.1604,17.034,17.0534,7700.0
2005-02-10 11:20:00,17.53,17.61,17.5,17.61,9000.0,17.0437,17.1215,17.0146,17.1215,9000.0
2005-02-10 11:30:00,17.62,17.69,17.61,17.67,14600.0,17.1312,17.1993,17.1215,17.1798,14600.0
2005-02-10 11:40:00,17.67,17.74,17.67,17.74,8800.0,17.1798,17.2479,17.1798,17.2479,8800.0
2005-02-10 11:50:00,17.74,17.77,17.74,17.76,1900.0,17.2479,17.2771,17.2479,17.2673,1900.0
2005-02-10 12:00:00,17.73,17.79,17.71,17.76,5600.0,17.2382,17.2965,17.2187,17.2673,5600.0
2005-02-10 12:10:00,17.76,17.76,17.73,17.73,2400.0,17.2673,17.2673,17.2382,17.2382,2400.0
2005-02-10 12:20:00,17.73,17.77,17.72,17.77,2900.0,17.2382,17.2771,17.2284,17.2771,2900.0
2005-02-10 12:30:00,17.77,17.77,17.73,17.73,2400.0,17.2771,17.2771,17.2382,17.2382,2400.0
2005-02-10 12:40:00,17.74,17.74,17.72,17.72,2700.0,17.2479,17.2479,17.2284,17.2284,2700.0
2005-02-10 12:50:00,17.72,17.73,17.71,17.72,900.0,17.2284,17.2382,17.2187,17.2284,900.0
2005-02-10 13:00:00,17.72,17.73,17.71,17.72,2800.0,17.2284,17.2382,17.2187,17.2284,2800.0
2005-02-10 13:10:00,17.71,17.72,17.71,17.72,2300.0,17.2187,17.2284,17.2187,17.2284,2300.0
2005-02-10 13:20:00,17.72,17.81,17.72,17.81,3500.0,17.2284,17.316,17.2284,17.316,3500.0
2005-02-10 13:30:00,17.81,17.85,17.8,17.85,4400.0,17.316,17.3548,17.3062,17.3548,4400.0
2005-02-10 13:40:00,17.85,17.85,17.84,17.85,800.0,17.3548,17.3548,17.3451,17.3548,800.0
2005-02-10 13:50:00,17.85,17.86,17.84,17.86,4100.0,17.3548,17.3646,17.3451,17.3646,4100.0
2005-02-10 14:00:00,17.86,17.87,17.84,17.84,2400.0,17.3646,17.3743,17.3451,17.3451,2400.0
2005-02-10 14:10:00,17.81,17.84,17.8,17.83,3700.0,17.316,17.3451,17.3062,17.3354,3700.0
2005-02-10 14:20:00,17.83,17.86,17.8,17.86,13400.0,17.3354,17.3646,17.3062,17.3646,13400.0
2005-02-10 14:30:00,17.86,17.86,17.84,17.85,76800.0,17.3646,17.3646,17.3451,17.3548,76800.0
2005-02-10 14:40:00,17.85,17.87,17.84,17.87,11900.0,17.3548,17.3743,17.3451,17.3743,11900.0
2005-02-10 14:50:00,17.86,17.9,17.85,17.86,32000.0,17.3646,17.4035,17.3548,17.3646,32000.0
2005-02-10 15:00:00,17.85,17.91,17.85,17.9,11200.0,17.3548,17.4132,17.3548,17.4035,11200.0
2005-02-10 15:10:00,17.89,17.92,17.87,17.91,11400.0,17.3937,17.4229,17.3743,17.4132,11400.0
2005-02-10 15:20:00,17.9,17.95,17.87,17.95,10900.0,17.4035,17.4521,17.3743,17.4521,10900.0
2005-02-10 15:30:00,17.93,17.95,17.88,17.88,12600.0,17.4326,17.4521,17.384,17.384,12600.0
2005-02-10 15:40:00,17.87,17.89,17.83,17.88,11500.0,17.3743,17.3937,17.3354,17.384,11500.0
2005-02-10 15:50:00,17.87,17.9,17.8,17.85,60800.0,17.3743,17.4035,17.3062,17.3548,60800.0
2005-02-11 09:30:00,17.86,17.88,17.79,17.81,11600.0,17.3646,17.384,17.2965,17.316,11600.0
2005-02-11 09:40:00,17.75,17.75,17.62,17.64,6500.0,17.2576,17.2576,17.1312,17.1507,6500.0
2005-02-11 09:50:00,17.65,17.68,17.62,17.64,5500.0,17.1604,17.1896,17.1312,17.1507,5500.0
2005-02-11 10:00:00,17.63,17.64,17.6,17.64,7400.0,17.1409,17.1507,17.1118,17.1507,7400.0
2005-02-11 10:10:00,17.63,17.77,17.6,17.77,12300.0,17.1409,17.2771,17.1118,17.2771,12300.0
2005-02-11 10:20:00,17.76,17.83,17.76,17.83,5700.0,17.2673,17.3354,17.2673,17.3354,5700.0
2005-02-11 10:30:00,17.83,17.87,17.83,17.85,7800.0,17.3354,17.3743,17.3354,17.3548,7800.0
2005-02-11 10:40:00,17.85,17.85,17.75,17.77,8200.0,17.3548,17.3548,17.2576,17.2771,8200.0
2005-02-11 10:50:00,17.76,17.76,17.75,17.75,800.0,17.2673,17.2673,17.2576,17.2576,800.0
2005-02-11 11:00:00,17.73,17.92,17.73,17.92,7600.0,17.2382,17.4229,17.2382,17.4229,7600.0
2005-02-11 11:10:00,17.93,17.97,17.89,17.93,15300.0,17.4326,17.4715,17.3937,17.4326,15300.0
2005-02-11 11:20:00,17.91,18.0,17.91,18.0,14500.0,17.4132,17.5007,17.4132,17.5007,14500.0
2005-02-11 11:30:00,18.0,18.05,17.97,17.99,8400.0,17.5007,17.5493,17.4715,17.491,8400.0
2005-02-11 11:40:00,17.97,18.0,17.96,18.0,3100.0,17.4715,17.5007,17.4618,17.5007,3100.0
2005-02-11 11:50:00,18.0,18.0,17.97,17.97,53400.0,17.5007,17.5007,17.4715,17.4715,53400.0
2005-02-11 12:00:00,17.98,17.98,17.9,17.91,10300.0,17.4812,17.4812,17.4035,17.4132,10300.0
2005-02-11 12:10:00,17.88,17.91,17.85,17.85,3200.0,17.384,17.4132,17.3548,17.3548,3200.0
2005-02-11 12:20:00,17.85,17.9,17.83,17.88,25000.0,17.3548,17.4035,17.3354,17.384,25000.0
2005-02-11 12:30:00,17.89,17.9,17.82,17.84,9100.0,17.3937,17.4035,17.3257,17.3451,9100.0
2005-02-11 12:40:00,17.84,17.85,17.83,17.83,3300.0,17.3451,17.3548,17.3354,17.3354,3300.0
2005-02-11 12:50:00,17.83,17.85,17.83,17.83,2700.0,17.3354,17.3548,17.3354,17.3354,2700.0
2005-02-11 13:00:00,17.83,17.88,17.83,17.88,4300.0,17.3354,17.384,17.3354,17.384,4300.0
2005-02-11 13:10:00,17.87,17.89,17.84,17.84,1300.0,17.3743,17.3937,17.3451,17.3451,1300.0
2005-02-11 13:20:00,17.84,17.85,17.84,17.85,600.0,17.3451,17.3548,17.3451,17.3548,600.0
2005-02-11 13:30:00,17.86,17.9,17.84,17.9,5900.0,17.3646,17.4035,17.3451,17.4035,5900.0
2005-02-11 13:40:00,17.9,17.9,17.88,17.9,2100.0,17.4035,17.4035,17.384,17.4035,2100.0
2005-02-11 13:50:00,17.89,17.95,17.89,17.95,7100.0,17.3937,17.4521,17.3937,17.4521,7100.0
2005-02-11 14:00:00,17.94,17.95,17.92,17.95,3300.0,17.4423,17.4521,17.4229,17.4521,3300.0
2005-02-11 14:10:00,17.95,17.97,17.93,17.93,3800.0,17.4521,17.4715,17.4326,17.4326,3800.0
2005-02-11 14:20:00,17.94,17.99,17.94,17.98,5500.0,17.4423,17.491,17.4423,17.4812,5500.0
2005-02-11 14:30:00,17.94,18.0,17.94,17.98,6100.0,17.4423,17.5007,17.4423,17.4812,6100.0
2005-02-11 14:40:00,17.97,17.98,17.93,17.93,7200.0,17.4715,17.4812,17.4326,17.4326,7200.0
2005-02-11 14:50:00,17.94,17.97,17.9,17.91,7400.0,17.4423,17.4715,17.4035,17.4132,7400.0
2005-02-11 15:00:00,17.9,17.97,17.87,17.87,10800.0,17.4035,17.4715,17.3743,17.3743,10800.0
2005-02-11 15:10:00,17.85,17.93,17.85,17.86,9000.0,17.3548,17.4326,17.3548,17.3646,9000.0
2005-02-11 15:20:00,17.87,17.93,17.87,17.91,4300.0,17.3743,17.4326,17.3743,17.4132,4300.0
2005-02-11 15:30:00,17.9,17.95,17.86,17.9,7800.0,17.4035,17.4521,17.3646,17.4035,7800.0
2005-02-11 15:40:00,17.9,17.91,17.86,17.86,11000.0,17.4035,17.4132,17.3646,17.3646,11000.0
2005-02-11 15:50:00,17.86,17.91,17.85,17.9,33900.0,17.3646,17.4132,17.3548,17.4035,33900.0
2005-02-14 09:30:00,17.85,17.87,17.79,17.79,5300.0,17.3548,17.3743,17.2965,17.2965,5300.0
2005-02-14 09:40:00,17.8,17.8,17.7,17.71,7900.0,17.3062,17.3062,17.209,17.2187,7900.0
2005-02-14 09:50:00,17.71,17.75,17.67,17.73,10200.0,17.2187,17.2576,17.1798,17.2382,10200.0
2005-02-14 10:00:00,17.73,17.75,17.71,17.72,32900.0,17.2382,17.2576,17.2187,17.2284,32900.0
2005-02-14 10:10:00,17.72,17.72,17.7,17.71,13300.0,17.2284,17.2284,17.209,17.2187,13300.0
2005-02-14 10:20:00,17.71,17.74,17.7,17.73,14500.0,17.2187,17.2479,17.209,17.2382,14500.0
2005-02-14 10:30:00,17.72,17.75,17.69,17.73,13800.0,17.2284,17.2576,17.1993,17.2382,13800.0
2005-02-14 10:40:00,17.72,17.73,17.69,17.69,3100.0,17.2284,17.2382,17.1993,17.1993,3100.0
2005-02-14 10:50:00,17.68,17.69,17.65,17.67,3800.0,17.1896,17.1993,17.1604,17.1798,3800.0
2005-02-14 11:00:00,17.67,17.7,17.66,17.7,2500.0,17.1798,17.209,17.1701,17.209,2500.0
2005-02-14 11:10:00,17.69,17.71,17.69,17.71,3500.0,17.1993,17.2187,17.1993,17.2187,3500.0
2005-02-14 11:20:00,17.72,17.74,17.7,17.74,5400.0,17.2284,17.2479,17.209,17.2479,5400.0
2005-02-14 11:30:00,17.74,17.74,17.71,17.73,3000.0,17.2479,17.2479,17.2187,17.2382,3000.0
2005-02-14 11:40:00,17.72,17.75,17.72,17.74,1900.0,17.2284,17.2576,17.2284,17.2479,1900.0
2005-02-14 11:50:00,17.73,17.74,17.71,17.73,1800.0,17.2382,17.2479,17.2187,17.2382,1800.0
2005-02-14 12:00:00,17.72,17.73,17.71,17.72,1700.0,17.2284,17.2382,17.2187,17.2284,1700.0
2005-02-14 12:10:00,17.72,17.72,17.72,17.72,1600.0,17.2284,17.2284,17.2284,17.2284,1600.0
2005-02-14 12:20:00,17.73,17.73,17.72,17.72,2600.0,17.2382,17.2382,17.2284,17.2284,2600.0
2005-02-14 12:30:00,17.71,17.75,17.71,17.73,2300.0,17.2187,17.2576,17.2187,17.2382,2300.0
2005-02-14 12:40:00,17.72,17.75,17.71,17.72,1900.0,17.2284,17.2576,17.2187,17.2284,1900.0
2005-02-14 12:50:00,17.72,17.75,17.72,17.72,1700.0,17.2284,17.2576,17.2284,17.2284,1700.0
2005-02-14 13:00:00,17.71,17.72,17.71,17.71,2400.0,17.2187,17.2284,17.2187,17.2187,2400.0
2005-02-14 13:10:00,17.7,17.77,17.69,17.69,34500.0,17.209,17.2771,17.1993,17.1993,34500.0
2005-02-14 13:20:00,17.7,17.7,17.7,17.7,300.0,17.209,17.209,17.209,17.209,300.0
2005-02-14 13:30:00,17.68,17.68,17.66,17.67,9300.0,17.1896,17.1896,17.1701,17.1798,9300.0
2005-02-14 13:40:00,17.66,17.66,17.65,17.65,1300.0,17.1701,17.1701,17.1604,17.1604,1300.0
2005-02-14 13:50:00,17.66,17.68,17.63,17.67,7800.0,17.1701,17.1896,17.1409,17.1798,7800.0
2005-02-14 14:00:00,17.67,17.72,17.64,17.7,13100.0,17.1798,17.2284,17.1507,17.209,13100.0
2005-02-14 14:10:00,17.71,17.76,17.71,17.75,15400.0,17.2187,17.2673,17.2187,17.2576,15400.0
2005-02-14 14:20:00,17.74,17.8,17.74,17.78,3300.0,17.2479,17.3062,17.2479,17.2868,3300.0
2005-02-14 14:30:00,17.77,17.77,17.7,17.73,34600.0,17.2771,17.2771,17.209,17.2382,34600.0
2005-02-14 14:40:00,17.75,17.75,17.7,17.7,12500.0,17.2576,17.2576,17.209,17.209,12500.0
2005-02-14 14:50:00,17.72,17.75,17.7,17.75,3300.0,17.2284,17.2576,17.209,17.2576,3300.0
2005-02-14 15:00:00,17.75,17.75,17.72,17.72,4400.0,17.2576,17.2576,17.2284,17.2284,4400.0
2005-02-14 15:10:00,17.72,17.72,17.7,17.72,5100.0,17.2284,17.2284,17.209,17.2284,5100.0
2005-02-14 15:20:00,17.72,17.74,17.72,17.74,3500.0,17.2284,17.2479,17.2284,17.2479,3500.0
2005-02-14 15:30:00,17.74,17.74,17.71,17.71,11500.0,17.2479,17.2479,17.2187,17.2187,11500.0
2005-02-14 15:40:00,17.72,17.78,17.72,17.74,25900.0,17.2284,17.2868,17.2284,17.2479,25900.0
2005-02-14 15:50:00,17.75,17.75,17.7,17.73,21400.0,17.2576,17.2576,17.209,17.2382,21400.0
2005-02-15 09:30:00,17.75,17.75,17.67,17.67,3000.0,17.2576,17.2576,17.1798,17.1798,3000.0
2005-02-15 09:40:00,17.7,17.74,17.67,17.73,6500.0,17.209,17.2479,17.1798,17.2382,6500.0
2005-02-15 09:50:00,17.68,17.82,17.68,17.75,4900.0,17.1896,17.3257,17.1896,17.2576,4900.0
2005-02-15 10:00:00,17.74,17.75,17.69,17.75,4900.0,17.2479,17.2576,17.1993,17.2576,4900.0
2005-02-15 10:10:00,17.73,17.79,17.72,17.77,10700.0,17.2382,17.2965,17.2284,17.2771,10700.0
2005-02-15 10:20:00,17.78,17.79,17.77,17.77,9800.0,17.2868,17.2965,17.2771,17.2771,9800.0
2005-02-15 10:30:00,17.77,17.8,17.76,17.79,8200.0,17.2771,17.3062,17.2673,17.2965,8200.0
2005-02-15 10:40:00,17.79,17.79,17.76,17.77,4100.0,17.2965,17.2965,17.2673,17.2771,4100.0
2005-02-15 10:50:00,17.78,17.79,17.76,17.78,8100.0,17.2868,17.2965,17.2673,17.2868,8100.0
2005-02-15 11:00:00,17.77,17.77,17.74,17.74,3600.0,17.2771,17.2771,17.2479,17.2479,3600.0
2005-02-15 11:10:00,17.73,17.76,17.72,17.76,3700.0,17.2382,17.2673,17.2284,17.2673,3700.0
2005-02-15 11:20:00,17.75,17.77,17.75,17.76,1200.0,17.2576,17.2771,17.2576,17.2673,1200.0
2005-02-15 11:30:00,17.76,17.77,17.75,17.75,2200.0,17.2673,17.2771,17.2576,17.2576,2200.0
2005-02-15 11:40:00,17.75,17.75,17.7,17.71,3600.0,17.2576,17.2576,17.209,17.2187,3600.0
2005-02-15 11:50:00,17.71,17.76,17.69,17.7,14800.0,17.2187,17.2673,17.1993,17.209,14800.0
2005-02-15 12:00:00,17.69,17.75,17.69,17.74,5200.0,17.1993,17.2576,17.1993,17.2479,5200.0
2005-02-15 12:10:00,17.73,17.73,17.71,17.72,7200.0,17.2382,17.2382,17.2187,17.2284,7200.0
2005-02-15 12:20:00,17.71,17.71,17.66,17.67,14800.0,17.2187,17.2187,17.1701,17.1798,14800.0
2005-02-15 12:30:00,17.66,17.67,17.58,17.67,7100.0,17.1701,17.1798,17.0923,17.1798,7100.0
2005-02-15 12:40:00,17.67,17.67,17.64,17.64,1400.0,17.1798,17.1798,17.1507,17.1507,1400.0
2005-02-15 12:50:00,17.65,17.74,17.65,17.67,30400.0,17.1604,17.2479,17.1604,17.1798,30400.0
2005-02-15 13:00:00,17.67,17.7,17.66,17.67,5800.0,17.1798,17.209,17.1701,17.1798,5800.0
2005-02-15 13:10:00,17.66,17.68,17.63,17.63,4700.0,17.1701,17.1896,17.1409,17.1409,4700.0
2005-02-15 13:20:00,17.62,17.62,17.52,17.53,10600.0,17.1312,17.1312,17.034,17.0437,10600.0
2005-02-15 13:30:00,17.53,17.57,17.51,17.55,23800.0,17.0437,17.0826,17.0243,17.0632,23800.0
2005-02-15 13:40:00,17.54,17.59,17.53,17.59,7200.0,17.0534,17.1021,17.0437,17.1021,7200.0
2005-02-15 13:50:00,17.6,17.62,17.56,17.57,4400.0,17.1118,17.1312,17.0729,17.0826,4400.0
2005-02-15 14:00:00,17.59,17.6,17.56,17.58,4200.0,17.1021,17.1118,17.0729,17.0923,4200.0
2005-02-15 14:10:00,17.59,17.63,17.58,17.59,5500.0,17.1021,17.1409,17.0923,17.1021,5500.0
2005-02-15 14:20:00,17.59,17.62,17.56,17.57,5300.0,17.1021,17.1312,17.0729,17.0826,5300.0
2005-02-15 14:30:00,17.57,17.59,17.55,17.57,4000.0,17.0826,17.1021,17.0632,17.0826,4000.0
2005-02-15 14:40:00,17.56,17.59,17.56,17.58,4200.0,17.0729,17.1021,17.0729,17.0923,4200.0
2005-02-15 14:50:00,17.57,17.61,17.57,17.61,5600.0,17.0826,17.1215,17.0826,17.1215,5600.0
2005-02-15 15:00:00,17.63,17.63,17.58,17.59,3800.0,17.1409,17.1409,17.0923,17.1021,3800.0
2005-02-15 15:10:00,17.59,17.6,17.58,17.58,4200.0,17.1021,17.1118,17.0923,17.0923,4200.0
2005-02-15 15:20:00,17.58,17.59,17.57,17.57,5800.0,17.0923,17.1021,17.0826,17.0826,5800.0
2005-02-15 15:30:00,17.58,17.6,17.58,17.58,15400.0,17.0923,17.1118,17.0923,17.0923,15400.0
2005-02-15 15:40:00,17.59,17.63,17.58,17.61,8800.0,17.1021,17.1409,17.0923,17.1215,8800.0
2005-02-15 15:50:00,17.61,17.61,17.57,17.57,14800.0,17.1215,17.1215,17.0826,17.0826,14800.0
2005-02-16 09:30:00,17.62,17.62,17.42,17.45,13500.0,17.1312,17.1312,16.9368,16.9659,13500.0
2005-02-16 09:40:00,17.44,17.48,17.39,17.45,10400.0,16.9562,16.9951,16.9076,16.9659,10400.0
2005-02-16 09:50:00,17.42,17.47,17.4,17.43,6100.0,16.9368,16.9854,16.9173,16.9465,6100.0
2005-02-16 10:00:00,17.42,17.47,17.35,17.45,7800.0,16.9368,16.9854,16.8687,16.9659,7800.0
2005-02-16 10:10:00,17.46,17.5,17.46,17.5,11400.0,16.9757,17.0146,16.9757,17.0146,11400.0
2005-02-16 10:20:00,17.51,17.55,17.49,17.51,4900.0,17.0243,17.0632,17.0048,17.0243,4900.0
2005-02-16 10:30:00,17.51,17.52,17.49,17.5,7700.0,17.0243,17.034,17.0048,17.0146,7700.0
2005-02-16 10:40:00,17.5,17.5,17.47,17.5,9900.0,17.0146,17.0146,16.9854,17.0146,9900.0
2005-02-16 10:50:00,17.5,17.5,17.45,17.45,3500.0,17.0146,17.0146,16.9659,16.9659,3500.0
2005-02-16 11:00:00,17.46,17.52,17.46,17.52,7000.0,16.9757,17.034,16.9757,17.034,7000.0
2005-02-16 11:10:00,17.52,17.54,17.5,17.54,5600.0,17.034,17.0534,17.0146,17.0534,5600.0
2005-02-16 11:20:00,17.53,17.53,17.5,17.5,3600.0,17.0437,17.0437,17.0146,17.0146,3600.0
2005-02-16 11:30:00,17.5,17.51,17.5,17.5,2200.0,17.0146,17.0243,17.0146,17.0146,2200.0
2005-02-16 11:40:00,17.5,17.51,17.48,17.5,4800.0,17.0146,17.0243,16.9951,17.0146,4800.0
2005-02-16 11:50:00,17.5,17.53,17.5,17.53,3200.0,17.0146,17.0437,17.0146,17.0437,3200.0
2005-02-16 12:00:00,17.54,17.54,17.51,17.52,3000.0,17.0534,17.0534,17.0243,17.034,3000.0
2005-02-16 12:10:00,17.53,17.55,17.51,17.54,6400.0,17.0437,17.0632,17.0243,17.0534,6400.0
2005-02-16 12:20:00,17.55,17.57,17.55,17.57,1800.0,17.0632,17.0826,17.0632,17.0826,1800.0
2005-02-16 12:30:00,17.57,17.57,17.55,17.55,2200.0,17.0826,17.0826,17.0632,17.0632,2200.0
2005-02-16 12:40:00,17.56,17.62,17.56,17.62,6500.0,17.0729,17.1312,17.0729,17.1312,6500.0
2005-02-16 12:50:00,17.64,17.64,17.62,17.63,2600.0,17.1507,17.1507,17.1312,17.1409,2600.0
2005-02-16 13:00:00,17.63,17.63,17.61,17.62,3000.0,17.1409,17.1409,17.1215,17.1312,3000.0
2005-02-16 13:10:00,17.63,17.65,17.6,17.65,17300.0,17.1409,17.1604,17.1118,17.1604,17300.0
2005-02-16 13:20:00,17.62,17.63,17.6,17.63,5700.0,17.1312,17.1409,17.1118,17.1409,5700.0
2005-02-16 13:30:00,17.63,17.66,17.62,17.66,5400.0,17.1409,17.1701,17.1312,17.1701,5400.0
2005-02-16 13:40:00,17.66,17.69,17.66,17.69,3100.0,17.1701,17.1993,17.1701,17.1993,3100.0
2005-02-16 13:50:00,17.69,17.76,17.69,17.73,9500.0,17.1993,17.2673,17.1993,17.2382,9500.0
2005-02-16 14:00:00,17.74,17.75,17.73,17.73,4600.0,17.2479,17.2576,17.2382,17.2382,4600.0
2005-02-16 14:10:00,17.73,17.74,17.71,17.73,8100.0,17.2382,17.2479,17.2187,17.2382,8100.0
2005-02-16 14:20:00,17.73,17.74,17.73,17.73,8000.0,17.2382,17.2479,17.2382,17.2382,8000.0
2005-02-16 14:30:00,17.74,17.74,17.72,17.72,5900.0,17.2479,17.2479,17.2284,17.2284,5900.0
2005-02-16 14:40:00,17.71,17.74,17.7,17.73,12800.0,17.2187,17.2479,17.209,17.2382,12800.0
2005-02-16 14:50:00,17.73,17.85,17.73,17.85,16800.0,17.2382,17.3548,17.2382,17.3548,16800.0
2005-02-16 15:00:00,17.85,17.88,17.77,17.8,20400.0,17.3548,17.384,17.2771,17.3062,20400.0
2005-02-16 15:10:00,17.78,17.79,17.77,17.78,5500.0,17.2868,17.2965,17.2771,17.2868,5500.0
2005-02-16 15:20:00,17.78,17.78,17.73,17.75,10200.0,17.2868,17.2868,17.2382,17.2576,10200.0
2005-02-16 15:30:00,17.75,17.8,17.75,17.78,10600.0,17.2576,17.3062,17.2576,17.2868,10600.0
2005-02-16 15:40:00,17.78,17.78,17.74,17.75,5600.0,17.2868,17.2868,17.2479,17.2576,5600.0
2005-02-16 15:50:00,17.75,17.83,17.75,17.81,16500.0,17.2576,17.3354,17.2576,17.316,16500.0
2005-02-17 09:30:00,17.78,17.88,17.75,17.81,5400.0,17.2868,17.384,17.2576,17.316,5400.0
2005-02-17 09:40:00,17.83,17.88,17.81,17.88,2200.0,17.3354,17.384,17.316,17.384,2200.0
2005-02-17 09:50:00,17.87,17.87,17.77,17.82,3000.0,17.3743,17.3743,17.2771,17.3257,3000.0
2005-02-17 10:00:00,17.82,17.84,17.77,17.8,22500.0,17.3257,17.3451,17.2771,17.3062,22500.0
2005-02-17 10:10:00,17.8,17.8,17.65,17.69,18900.0,17.3062,17.3062,17.1604,17.1993,18900.0
2005-02-17 10:20:00,17.69,17.7,17.67,17.67,2300.0,17.1993,17.209,17.1798,17.1798,2300.0
2005-02-17 10:30:00,17.67,17.67,17.57,17.6,9100.0,17.1798,17.1798,17.0826,17.1118,9100.0
2005-02-17 10:40:00,17.61,17.61,17.57,17.59,1800.0,17.1215,17.1215,17.0826,17.1021,1800.0
2005-02-17 10:50:00,17.59,17.6,17.59,17.6,800.0,17.1021,17.1118,17.1021,17.1118,800.0
2005-02-17 11:00:00,17.6,17.63,17.6,17.61,2800.0,17.1118,17.1409,17.1118,17.1215,2800.0
2005-02-17 11:10:00,17.61,17.65,17.57,17.65,22100.0,17.1215,17.1604,17.0826,17.1604,22100.0
2005-02-17 11:20:00,17.65,17.72,17.63,17.72,1900.0,17.1604,17.2284,17.1409,17.2284,1900.0
2005-02-17 11:30:00,17.74,17.74,17.7,17.7,2500.0,17.2479,17.2479,17.209,17.209,2500.0
2005-02-17 11:40:00,17.71,17.71,17.7,17.7,2400.0,17.2187,17.2187,17.209,17.209,2400.0
2005-02-17 11:50:00,17.7,17.7,17.68,17.68,1500.0,17.209,17.209,17.1896,17.1896,1500.0
2005-02-17 12:00:00,17.69,17.72,17.69,17.72,5600.0,17.1993,17.2284,17.1993,17.2284,5600.0
2005-02-17 12:10:00,17.72,17.72,17.68,17.68,2100.0,17.2284,17.2284,17.1896,17.1896,2100.0
2005-02-17 12:20:00,17.69,17.69,17.69,17.69,600.0,17.1993,17.1993,17.1993,17.1993,600.0
2005-02-17 12:30:00,17.68,17.69,17.68,17.69,1200.0,17.1896,17.1993,17.1896,17.1993,1200.0
2005-02-17 12:40:00,17.68,17.69,17.68,17.69,1600.0,17.1896,17.1993,17.1896,17.1993,1600.0
2005-02-17 12:50:00,17.69,17.7,17.69,17.7,1600.0,17.1993,17.209,17.1993,17.209,1600.0
2005-02-17 13:00:00,17.72,17.75,17.72,17.73,9700.0,17.2284,17.2576,17.2284,17.2382,9700.0
2005-02-17 13:10:00,17.72,17.72,17.7,17.7,2300.0,17.2284,17.2284,17.209,17.209,2300.0
2005-02-17 13:20:00,17.68,17.68,17.66,17.67,1100.0,17.1896,17.1896,17.1701,17.1798,1100.0
2005-02-17 13:30:00,17.66,17.68,17.65,17.65,3900.0,17.1701,17.1896,17.1604,17.1604,3900.0
2005-02-17 13:40:00,17.65,17.65,17.64,17.64,6800.0,17.1604,17.1604,17.1507,17.1507,6800.0
2005-02-17 13:50:00,17.65,17.65,17.62,17.63,13000.0,17.1604,17.1604,17.1312,17.1409,13000.0
2005-02-17 14:00:00,17.62,17.64,17.61,17.61,5800.0,17.1312,17.1507,17.1215,17.1215,5800.0
2005-02-17 14:10:00,17.61,17.66,17.61,17.66,19500.0,17.1215,17.1701,17.1215,17.1701,19500.0
2005-02-17 14:20:00,17.67,17.69,17.67,17.68,700.0,17.1798,17.1993,17.1798,17.1896,700.0
2005-02-17 14:30:00,17.68,17.68,17.64,17.64,8000.0,17.1896,17.1896,17.1507,17.1507,8000.0
2005-02-17 14:40:00,17.61,17.61,17.59,17.59,3000.0,17.1215,17.1215,17.1021,17.1021,3000.0
2005-02-17 14:50:00,17.6,17.6,17.57,17.58,7200.0,17.1118,17.1118,17.0826,17.0923,7200.0
2005-02-17 15:00:00,17.57,17.57,17.51,17.52,8300.0,17.0826,17.0826,17.0243,17.034,8300.0
2005-02-17 15:10:00,17.52,17.53,17.51,17.53,3800.0,17.034,17.0437,17.0243,17.0437,3800.0
2005-02-17 15:20:00,17.53,17.53,17.51,17.51,3200.0,17.0437,17.0437,17.0243,17.0243,3200.0
2005-02-17 15:30:00,17.52,17.53,17.5,17.5,13600.0,17.034,17.0437,17.0146,17.0146,13600.0
2005-02-17 15:40:00,17.5,17.51,17.5,17.51,23400.0,17.0146,17.0243,17.0146,17.0243,23400.0
2005-02-17 15:50:00,17.5,17.5,17.42,17.47,23600.0,17.0146,17.0146,16.9368,16.9854,23600.0
2005-02-18 09:30:00,17.48,17.65,17.48,17.51,5900.0,16.9951,17.1604,16.9951,17.0243,5900.0
2005-02-18 09:40:00,17.51,17.59,17.48,17.58,3200.0,17.0243,17.1021,16.9951,17.0923,3200.0
2005-02-18 09:50:00,17.62,17.68,17.62,17.68,6100.0,17.1312,17.1896,17.1312,17.1896,6100.0
2005-02-18 10:00:00,17.68,17.68,17.59,17.59,2100.0,17.1896,17.1896,17.1021,17.1021,2100.0
2005-02-18 10:10:00,17.6,17.62,17.6,17.62,400.0,17.1118,17.1312,17.1118,17.1312,400.0
2005-02-18 10:20:00,17.56,17.61,17.56,17.61,1400.0,17.0729,17.1215,17.0729,17.1215,1400.0
2005-02-18 10:30:00,17.62,17.68,17.62,17.68,1700.0,17.1312,17.1896,17.1312,17.1896,1700.0
2005-02-18 10:40:00,17.67,17.67,17.59,17.59,3300.0,17.1798,17.1798,17.1021,17.1021,3300.0
2005-02-18 10:50:00,17.59,17.6,17.59,17.6,500.0,17.1021,17.1118,17.1021,17.1118,500.0
2005-02-18 11:00:00,17.59,17.59,17.58,17.58,600.0,17.1021,17.1021,17.0923,17.0923,600.0
2005-02-18 11:10:00,17.58,17.58,17.57,17.58,2000.0,17.0923,17.0923,17.0826,17.0923,2000.0
2005-02-18 11:20:00,17.58,17.59,17.58,17.58,3700.0,17.0923,17.1021,17.0923,17.0923,3700.0
2005-02-18 11:30:00,17.57,17.58,17.55,17.56,10600.0,17.0826,17.0923,17.0632,17.0729,10600.0
2005-02-18 11:40:00,17.58,17.58,17.53,17.55,17800.0,17.0923,17.0923,17.0437,17.0632,17800.0
2005-02-18 11:50:00,17.55,17.65,17.52,17.63,125400.0,17.0632,17.1604,17.034,17.1409,125400.0
2005-02-18 12:00:00,17.62,17.64,17.61,17.62,2200.0,17.1312,17.1507,17.1215,17.1312,2200.0
2005-02-18 12:10:00,17.63,17.64,17.62,17.63,2300.0,17.1409,17.1507,17.1312,17.1409,2300.0
2005-02-18 12:20:00,17.63,17.63,17.55,17.55,3100.0,17.1409,17.1409,17.0632,17.0632,3100.0
2005-02-18 12:30:00,17.55,17.55,17.55,17.55,200.0,17.0632,17.0632,17.0632,17.0632,200.0
2005-02-18 12:40:00,17.53,17.53,17.5,17.5,1800.0,17.0437,17.0437,17.0146,17.0146,1800.0
2005-02-18 12:50:00,17.5,17.63,17.5,17.6,29600.0,17.0146,17.1409,17.0146,17.1118,29600.0
2005-02-18 13:00:00,17.6,17.62,17.6,17.61,2500.0,17.1118,17.1312,17.1118,17.1215,2500.0
2005-02-18 13:10:00,17.61,17.61,17.57,17.58,8300.0,17.1215,17.1215,17.0826,17.0923,8300.0
2005-02-18 13:20:00,17.58,17.59,17.58,17.59,800.0,17.0923,17.1021,17.0923,17.1021,800.0
2005-02-18 13:30:00,17.59,17.59,17.59,17.59,400.0,17.1021,17.1021,17.1021,17.1021,400.0
2005-02-18 13:40:00,17.59,17.59,17.56,17.56,1100.0,17.1021,17.1021,17.0729,17.0729,1100.0
2005-02-18 13:50:00,17.56,17.56,17.56,17.56,1500.0,17.0729,17.0729,17.0729,17.0729,1500.0
2005-02-18 14:00:00,17.55,17.56,17.51,17.56,35500.0,17.0632,17.0729,17.0243,17.0729,35500.0
2005-02-18 14:10:00,17.55,17.55,17.5,17.5,3500.0,17.0632,17.0632,17.0146,17.0146,3500.0
2005-02-18 14:20:00,17.49,17.52,17.48,17.52,4300.0,17.0048,17.034,16.9951,17.034,4300.0
2005-02-18 14:30:00,17.5,17.55,17.5,17.53,4600.0,17.0146,17.0632,17.0146,17.0437,4600.0
2005-02-18 14:40:00,17.52,17.54,17.52,17.54,1300.0,17.034,17.0534,17.034,17.0534,1300.0
2005-02-18 14:50:00,17.53,17.54,17.53,17.54,1200.0,17.0437,17.0534,17.0437,17.0534,1200.0
2005-02-18 15:00:00,17.53,17.55,17.53,17.54,16000.0,17.0437,17.0632,17.0437,17.0534,16000.0
2005-02-18 15:10:00,17.54,17.6,17.53,17.6,39900.0,17.0534,17.1118,17.0437,17.1118,39900.0
2005-02-18 15:20:00,17.6,17.65,17.6,17.65,11800.0,17.1118,17.1604,17.1118,17.1604,11800.0
2005-02-18 15:30:00,17.68,17.68,17.66,17.67,3100.0,17.1896,17.1896,17.1701,17.1798,3100.0
2005-02-18 15:40:00,17.66,17.68,17.64,17.68,5600.0,17.1701,17.1896,17.1507,17.1896,5600.0
2005-02-18 15:50:00,17.63,17.66,17.62,17.63,292200.0,17.1409,17.1701,17.1312,17.1409,292200.0
2005-02-22 09:30:00,17.64,17.64,17.4,17.5,4900.0,17.1507,17.1507,16.9173,17.0146,4900.0
2005-02-22 09:40:00,17.54,17.6,17.49,17.6,3100.0,17.0534,17.1118,17.0048,17.1118,3100.0
2005-02-22 09:50:00,17.6,17.61,17.6,17.61,1100.0,17.1118,17.1215,17.1118,17.1215,1100.0
2005-02-22 10:00:00,17.57,17.57,17.5,17.5,3300.0,17.0826,17.0826,17.0146,17.0146,3300.0
2005-02-22 10:10:00,17.5,17.59,17.44,17.59,2800.0,17.0146,17.1021,16.9562,17.1021,2800.0
2005-02-22 10:20:00,17.59,17.7,17.59,17.7,4400.0,17.1021,17.209,17.1021,17.209,4400.0
2005-02-22 10:30:00,17.65,17.68,17.61,17.68,55800.0,17.1604,17.1896,17.1215,17.1896,55800.0
2005-02-22 10:40:00,17.68,17.68,17.68,17.68,1500.0,17.1896,17.1896,17.1896,17.1896,1500.0
2005-02-22 10:50:00,17.68,17.68,17.5,17.5,3900.0,17.1896,17.1896,17.0146,17.0146,3900.0
2005-02-22 11:00:00,17.5,17.52,17.49,17.52,7100.0,17.0146,17.034,17.0048,17.034,7100.0
2005-02-22 11:10:00,17.52,17.52,17.5,17.51,1500.0,17.034,17.034,17.0146,17.0243,1500.0
2005-02-22 11:20:00,17.51,17.54,17.44,17.44,20800.0,17.0243,17.0534,16.9562,16.9562,20800.0
2005-02-22 11:30:00,17.47,17.5,17.47,17.5,2400.0,16.9854,17.0146,16.9854,17.0146,2400.0
2005-02-22 11:40:00,17.51,17.52,17.5,17.5,2300.0,17.0243,17.034,17.0146,17.0146,2300.0
2005-02-22 11:50:00,17.5,17.5,17.48,17.48,1200.0,17.0146,17.0146,16.9951,16.9951,1200.0
2005-02-22 12:00:00,17.49,17.51,17.49,17.51,2700.0,17.0048,17.0243,17.0048,17.0243,2700.0
2005-02-22 12:10:00,17.51,17.51,17.46,17.47,4200.0,17.0243,17.0243,16.9757,16.9854,4200.0
2005-02-22 12:20:00,17.45,17.47,17.4,17.41,10900.0,16.9659,16.9854,16.9173,16.927,10900.0
2005-02-22 12:30:00,17.4,17.46,17.36,17.36,6700.0,16.9173,16.9757,16.8784,16.8784,6700.0
2005-02-22 12:40:00,17.35,17.41,17.34,17.34,12600.0,16.8687,16.927,16.859,16.859,12600.0
2005-02-22 12:50:00,17.34,17.34,17.32,17.34,4200.0,16.859,16.859,16.8395,16.859,4200.0
2005-02-22 13:00:00,17.33,17.42,17.31,17.41,9500.0,16.8493,16.9368,16.8298,16.927,9500.0
2005-02-22 13:10:00,17.42,17.45,17.42,17.45,6100.0,16.9368,16.9659,16.9368,16.9659,6100.0
2005-02-22 13:20:00,17.43,17.5,17.43,17.5,5500.0,16.9465,17.0146,16.9465,17.0146,5500.0
2005-02-22 13:30:00,17.5,17.5,17.44,17.46,7100.0,17.0146,17.0146,16.9562,16.9757,7100.0
2005-02-22 13:40:00,17.47,17.53,17.46,17.53,4500.0,16.9854,17.0437,16.9757,17.0437,4500.0
2005-02-22 13:50:00,17.54,17.55,17.5,17.55,7700.0,17.0534,17.0632,17.0146,17.0632,7700.0
2005-02-22 14:00:00,17.53,17.53,17.48,17.5,6500.0,17.0437,17.0437,16.9951,17.0146,6500.0
2005-02-22 14:10:00,17.51,17.51,17.45,17.46,3400.0,17.0243,17.0243,16.9659,16.9757,3400.0
2005-02-22 14:20:00,17.45,17.46,17.43,17.46,2600.0,16.9659,16.9757,16.9465,16.9757,2600.0
2005-02-22 14:30:00,17.48,17.53,17.48,17.5,6700.0,16.9951,17.0437,16.9951,17.0146,6700.0
2005-02-22 14:40:00,17.5,17.54,17.5,17.51,3200.0,17.0146,17.0534,17.0146,17.0243,3200.0
2005-02-22 14:50:00,17.52,17.54,17.5,17.5,2400.0,17.034,17.0534,17.0146,17.0146,2400.0
2005-02-22 15:00:00,17.49,17.49,17.48,17.49,3000.0,17.0048,17.0048,16.9951,17.0048,3000.0
2005-02-22 15:10:00,17.48,17.5,17.45,17.48,8600.0,16.9951,17.0146,16.9659,16.9951,8600.0
2005-02-22 15:20:00,17.49,17.52,17.46,17.5,8400.0,17.0048,17.034,16.9757,17.0146,8400.0
2005-02-22 15:30:00,17.5,17.51,17.48,17.49,5900.0,17.0146,17.0243,16.9951,17.0048,5900.0
2005-02-22 15:40:00,17.47,17.49,17.46,17.46,8700.0,16.9854,17.0048,16.9757,16.9757,8700.0
2005-02-22 15:50:00,17.46,17.57,17.44,17.51,45000.0,16.9757,17.0826,16.9562,17.0243,45000.0
2005-02-23 09:30:00,17.61,17.82,17.55,17.77,10200.0,17.1215,17.3257,17.0632,17.2771,10200.0
2005-02-23 09:40:00,17.8,17.81,17.74,17.78,5400.0,17.3062,17.316,17.2479,17.2868,5400.0
2005-02-23 09:50:00,17.75,17.75,17.67,17.73,8400.0,17.2576,17.2576,17.1798,17.2382,8400.0
2005-02-23 10:00:00,17.74,17.76,17.65,17.65,4700.0,17.2479,17.2673,17.1604,17.1604,4700.0
2005-02-23 10:10:00,17.65,17.72,17.65,17.68,7700.0,17.1604,17.2284,17.1604,17.1896,7700.0
2005-02-23 10:20:00,17.68,17.73,17.68,17.73,6300.0,17.1896,17.2382,17.1896,17.2382,6300.0
2005-02-23 10:30:00,17.72,17.76,17.68,17.7,5400.0,17.2284,17.2673,17.1896,17.209,5400.0
2005-02-23 10:40:00,17.69,17.69,17.64,17.67,1600.0,17.1993,17.1993,17.1507,17.1798,1600.0
2005-02-23 10:50:00,17.69,17.7,17.66,17.68,6000.0,17.1993,17.209,17.1701,17.1896,6000.0
2005-02-23 11:00:00,17.7,17.71,17.67,17.68,149700.0,17.209,17.2187,17.1798,17.1896,149700.0
2005-02-23 11:10:00,17.66,17.71,17.65,17.71,3700.0,17.1701,17.2187,17.1604,17.2187,3700.0
2005-02-23 11:20:00,17.71,17.81,17.71,17.79,3700.0,17.2187,17.316,17.2187,17.2965,3700.0
2005-02-23 11:30:00,17.8,17.83,17.78,17.8,4200.0,17.3062,17.3354,17.2868,17.3062,4200.0
2005-02-23 11:40:00,17.8,17.83,17.77,17.8,3100.0,17.3062,17.3354,17.2771,17.3062,3100.0
2005-02-23 11:50:00,17.82,17.82,17.74,17.76,3100.0,17.3257,17.3257,17.2479,17.2673,3100.0
2005-02-23 12:00:00,17.76,17.76,17.63,17.63,6100.0,17.2673,17.2673,17.1409,17.1409,6100.0
2005-02-23 12:10:00,17.64,17.68,17.61,17.66,3300.0,17.1507,17.1896,17.1215,17.1701,3300.0
2005-02-23 12:20:00,17.65,17.71,17.65,17.7,2000.0,17.1604,17.2187,17.1604,17.209,2000.0
2005-02-23 12:30:00,17.73,17.73,17.67,17.67,1800.0,17.2382,17.2382,17.1798,17.1798,1800.0
2005-02-23 12:40:00,17.66,17.66,17.64,17.66,1300.0,17.1701,17.1701,17.1507,17.1701,1300.0
2005-02-23 12:50:00,17.65,17.66,17.65,17.65,1300.0,17.1604,17.1701,17.1604,17.1604,1300.0
2005-02-23 13:00:00,17.65,17.65,17.61,17.63,6200.0,17.1604,17.1604,17.1215,17.1409,6200.0
2005-02-23 13:10:00,17.61,17.64,17.61,17.64,3000.0,17.1215,17.1507,17.1215,17.1507,3000.0
2005-02-23 13:20:00,17.63,17.66,17.62,17.66,3500.0,17.1409,17.1701,17.1312,17.1701,3500.0
2005-02-23 13:30:00,17.65,17.66,17.62,17.66,11200.0,17.1604,17.1701,17.1312,17.1701,11200.0
2005-02-23 13:40:00,17.66,17.67,17.62,17.64,4200.0,17.1701,17.1798,17.1312,17.1507,4200.0
2005-02-23 13:50:00,17.64,17.67,17.64,17.65,1500.0,17.1507,17.1798,17.1507,17.1604,1500.0
2005-02-23 14:00:00,17.65,17.66,17.63,17.65,1800.0,17.1604,17.1701,17.1409,17.1604,1800.0
2005-02-23 14:10:00,17.64,17.64,17.58,17.58,8100.0,17.1507,17.1507,17.0923,17.0923,8100.0
2005-02-23 14:20:00,17.58,17.6,17.54,17.59,5500.0,17.0923,17.1118,17.0534,17.1021,5500.0
2005-02-23 14:30:00,17.59,17.65,17.59,17.62,5200.0,17.1021,17.1604,17.1021,17.1312,5200.0
2005-02-23 14:40:00,17.62,17.63,17.6,17.61,5000.0,17.1312,17.1409,17.1118,17.1215,5000.0
2005-02-23 14:50:00,17.64,17.7,17.64,17.68,4000.0,17.1507,17.209,17.1507,17.1896,4000.0
2005-02-23 15:00:00,17.68,17.7,17.66,17.69,4000.0,17.1896,17.209,17.1701,17.1993,4000.0
2005-02-23 15:10:00,17.69,17.69,17.65,17.66,4700.0,17.1993,17.1993,17.1604,17.1701,4700.0
2005-02-23 15:20:00,17.65,17.7,17.64,17.65,6900.0,17.1604,17.209,17.1507,17.1604,6900.0
2005-02-23 15:30:00,17.66,17.66,17.61,17.66,2900.0,17.1701,17.1701,17.1215,17.1701,2900.0
2005-02-23 15:40:00,17.66,17.69,17.62,17.69,5900.0,17.1701,17.1993,17.1312,17.1993,5900.0
2005-02-23 15:50:00,17.68,17.7,17.62,17.63,42300.0,17.1896,17.209,17.1312,17.1409,42300.0
2005-02-24 09:30:00,17.64,17.64,17.58,17.59,2500.0,17.1507,17.1507,17.0923,17.1021,2500.0
2005-02-24 09:40:00,17.6,17.61,17.48,17.52,5300.0,17.1118,17.1215,16.9951,17.034,5300.0
2005-02-24 09:50:00,17.51,17.51,17.47,17.5,7700.0,17.0243,17.0243,16.9854,17.0146,7700.0
2005-02-24 10:00:00,17.5,17.52,17.46,17.52,3000.0,17.0146,17.034,16.9757,17.034,3000.0
2005-02-24 10:10:00,17.53,17.6,17.5,17.56,4800.0,17.0437,17.1118,17.0146,17.0729,4800.0
2005-02-24 10:20:00,17.56,17.57,17.54,17.54,2300.0,17.0729,17.0826,17.0534,17.0534,2300.0
2005-02-24 10:30:00,17.53,17.69,17.53,17.61,9600.0,17.0437,17.1993,17.0437,17.1215,9600.0
2005-02-24 10:40:00,17.59,17.6,17.56,17.56,4000.0,17.1021,17.1118,17.0729,17.0729,4000.0
2005-02-24 10:50:00,17.56,17.57,17.49,17.53,12100.0,17.0729,17.0826,17.0048,17.0437,12100.0
2005-02-24 11:00:00,17.53,17.58,17.53,17.57,2000.0,17.0437,17.0923,17.0437,17.0826,2000.0
2005-02-24 11:10:00,17.57,17.61,17.57,17.61,1800.0,17.0826,17.1215,17.0826,17.1215,1800.0
2005-02-24 11:20:00,17.6,17.64,17.6,17.61,1900.0,17.1118,17.1507,17.1118,17.1215,1900.0
2005-02-24 11:30:00,17.61,17.61,17.56,17.58,1700.0,17.1215,17.1215,17.0729,17.0923,1700.0
2005-02-24 11:40:00,17.58,17.59,17.57,17.59,1300.0,17.0923,17.1021,17.0826,17.1021,1300.0
2005-02-24 11:50:00,17.59,17.59,17.56,17.59,4900.0,17.1021,17.1021,17.0729,17.1021,4900.0
2005-02-24 12:00:00,17.58,17.59,17.56,17.57,7200.0,17.0923,17.1021,17.0729,17.0826,7200.0
2005-02-24 12:10:00,17.57,17.58,17.57,17.57,2800.0,17.0826,17.0923,17.0826,17.0826,2800.0
2005-02-24 12:20:00,17.57,17.58,17.57,17.58,6000.0,17.0826,17.0923,17.0826,17.0923,6000.0
2005-02-24 12:30:00,17.58,17.58,17.58,17.58,800.0,17.0923,17.0923,17.0923,17.0923,800.0
2005-02-24 12:40:00,17.58,17.58,17.57,17.57,2400.0,17.0923,17.0923,17.0826,17.0826,2400.0
2005-02-24 12:50:00,17.57,17.65,17.57,17.62,6000.0,17.0826,17.1604,17.0826,17.1312,6000.0
2005-02-24 13:00:00,17.62,17.62,17.55,17.57,19400.0,17.1312,17.1312,17.0632,17.0826,19400.0
2005-02-24 13:10:00,17.56,17.57,17.54,17.57,9200.0,17.0729,17.0826,17.0534,17.0826,9200.0
2005-02-24 13:20:00,17.59,17.6,17.55,17.56,37100.0,17.1021,17.1118,17.0632,17.0729,37100.0
2005-02-24 13:30:00,17.56,17.56,17.48,17.5,9300.0,17.0729,17.0729,16.9951,17.0146,9300.0
2005-02-24 13:40:00,17.51,17.51,17.43,17.44,5900.0,17.0243,17.0243,16.9465,16.9562,5900.0
2005-02-24 13:50:00,17.44,17.49,17.44,17.49,6500.0,16.9562,17.0048,16.9562,17.0048,6500.0
2005-02-24 14:00:00,17.46,17.52,17.46,17.47,15900.0,16.9757,17.034,16.9757,16.9854,15900.0
2005-02-24 14:10:00,17.48,17.55,17.48,17.54,22300.0,16.9951,17.0632,16.9951,17.0534,22300.0
2005-02-24 14:20:00,17.54,17.55,17.52,17.52,12500.0,17.0534,17.0632,17.034,17.034,12500.0
2005-02-24 14:30:00,17.52,17.53,17.5,17.5,7200.0,17.034,17.0437,17.0146,17.0146,7200.0
2005-02-24 14:40:00,17.51,17.58,17.51,17.56,16000.0,17.0243,17.0923,17.0243,17.0729,16000.0
2005-02-24 14:50:00,17.55,17.55,17.51,17.55,12600.0,17.0632,17.0632,17.0243,17.0632,12600.0
2005-02-24 15:00:00,17.55,17.56,17.54,17.55,7400.0,17.0632,17.0729,17.0534,17.0632,7400.0
2005-02-24 15:10:00,17.55,17.6,17.55,17.57,46500.0,17.0632,17.1118,17.0632,17.0826,46500.0
2005-02-24 15:20:00,17.57,17.57,17.51,17.56,10300.0,17.0826,17.0826,17.0243,17.0729,10300.0
2005-02-24 15:30:00,17.56,17.66,17.53,17.62,15500.0,17.0729,17.1701,17.0437,17.1312,15500.0
2005-02-24 15:40:00,17.62,17.65,17.55,17.58,27400.0,17.1312,17.1604,17.0632,17.0923,27400.0
2005-02-24 15:50:00,17.58,17.7,17.58,17.7,28000.0,17.0923,17.209,17.0923,17.209,28000.0
2005-02-25 09:30:00,17.66,17.76,17.66,17.75,2300.0,17.1701,17.2673,17.1701,17.2576,2300.0
2005-02-25 09:40:00,17.81,17.89,17.8,17.86,8500.0,17.316,17.3937,17.3062,17.3646,8500.0
2005-02-25 09:50:00,17.85,17.9,17.85,17.9,28700.0,17.3548,17.4035,17.3548,17.4035,28700.0
2005-02-25 10:00:00,17.88,18.06,17.87,18.06,31500.0,17.384,17.559,17.3743,17.559,31500.0
2005-02-25 10:10:00,18.06,18.15,18.06,18.08,46400.0,17.559,17.6465,17.559,17.5785,46400.0
2005-02-25 10:20:00,18.09,18.09,18.02,18.02,5800.0,17.5882,17.5882,17.5201,17.5201,5800.0
2005-02-25 10:30:00,18.0,18.02,17.97,18.02,7000.0,17.5007,17.5201,17.4715,17.5201,7000.0
2005-02-25 10:40:00,18.02,18.06,17.98,17.99,19600.0,17.5201,17.559,17.4812,17.491,19600.0
2005-02-25 10:50:00,17.99,18.1,17.99,18.09,10400.0,17.491,17.5979,17.491,17.5882,10400.0
2005-02-25 11:00:00,18.1,18.17,18.1,18.17,10400.0,17.5979,17.666,17.5979,17.666,10400.0
2005-02-25 11:10:00,18.16,18.26,18.15,18.26,30000.0,17.6562,17.7535,17.6465,17.7535,30000.0
2005-02-25 11:20:00,18.25,18.3,18.25,18.25,9900.0,17.7437,17.7924,17.7437,17.7437,9900.0
2005-02-25 11:30:00,18.26,18.33,18.26,18.33,11800.0,17.7535,17.8215,17.7535,17.8215,11800.0
2005-02-25 11:40:00,18.3,18.33,18.24,18.29,6600.0,17.7924,17.8215,17.734,17.7826,6600.0
2005-02-25 11:50:00,18.3,18.47,18.3,18.47,25400.0,17.7924,17.9576,17.7924,17.9576,25400.0
2005-02-25 12:00:00,18.48,18.6,18.46,18.6,53100.0,17.9674,18.084,17.9479,18.084,53100.0
2005-02-25 12:10:00,18.6,18.73,18.6,18.73,52200.0,18.084,18.2104,18.084,18.2104,52200.0
2005-02-25 12:20:00,18.73,18.9,18.73,18.87,41100.0,18.2104,18.3757,18.2104,18.3465,41100.0
2005-02-25 12:30:00,18.85,18.97,18.85,18.92,19300.0,18.3271,18.4438,18.3271,18.3952,19300.0
2005-02-25 12:40:00,18.89,18.89,18.86,18.86,16300.0,18.366,18.366,18.3368,18.3368,16300.0
2005-02-25 12:50:00,18.86,18.87,18.74,18.75,29000.0,18.3368,18.3465,18.2202,18.2299,29000.0
2005-02-25 13:00:00,18.75,18.77,18.72,18.76,11100.0,18.2299,18.2493,18.2007,18.2396,11100.0
2005-02-25 13:10:00,18.76,18.78,18.75,18.78,8100.0,18.2396,18.259,18.2299,18.259,8100.0
2005-02-25 13:20:00,18.78,18.8,18.75,18.75,14500.0,18.259,18.2785,18.2299,18.2299,14500.0
2005-02-25 13:30:00,18.77,18.77,18.74,18.75,3500.0,18.2493,18.2493,18.2202,18.2299,3500.0
2005-02-25 13:40:00,18.75,18.82,18.75,18.78,46200.0,18.2299,18.2979,18.2299,18.259,46200.0
2005-02-25 13:50:00,18.78,18.82,18.75,18.75,6300.0,18.259,18.2979,18.2299,18.2299,6300.0
2005-02-25 14:00:00,18.76,18.76,18.74,18.74,17000.0,18.2396,18.2396,18.2202,18.2202,17000.0
2005-02-25 14:10:00,18.74,18.83,18.74,18.8,18400.0,18.2202,18.3077,18.2202,18.2785,18400.0
2005-02-25 14:20:00,18.81,18.84,18.8,18.82,7900.0,18.2882,18.3174,18.2785,18.2979,7900.0
2005-02-25 14:30:00,18.82,18.9,18.81,18.9,55200.0,18.2979,18.3757,18.2882,18.3757,55200.0
2005-02-25 14:40:00,18.9,18.92,18.87,18.89,48300.0,18.3757,18.3952,18.3465,18.366,48300.0
2005-02-25 14:50:00,18.9,18.96,18.89,18.9,60100.0,18.3757,18.4341,18.366,18.3757,60100.0
2005-02-25 15:00:00,18.9,18.9,18.87,18.87,8700.0,18.3757,18.3757,18.3465,18.3465,8700.0
2005-02-25 15:10:00,18.87,18.89,18.84,18.85,24200.0,18.3465,18.366,18.3174,18.3271,24200.0
2005-02-25 15:20:00,18.86,18.88,18.85,18.87,11400.0,18.3368,18.3563,18.3271,18.3465,11400.0
2005-02-25 15:30:00,18.88,18.97,18.88,18.97,129200.0,18.3563,18.4438,18.3563,18.4438,129200.0
2005-02-25 15:40:00,18.97,18.99,18.93,18.97,10900.0,18.4438,18.4632,18.4049,18.4438,10900.0
2005-02-25 15:50:00,18.97,19.0,18.96,19.0,162500.0,18.4438,18.4729,18.4341,18.4729,162500.0
2005-02-28 09:30:00,19.0,19.1,19.0,19.0,19500.0,18.4729,18.5702,18.4729,18.4729,19500.0
2005-02-28 09:40:00,18.95,19.02,18.95,19.02,16800.0,18.4243,18.4924,18.4243,18.4924,16800.0
2005-02-28 09:50:00,19.0,19.14,18.98,19.1,66600.0,18.4729,18.6091,18.4535,18.5702,66600.0
2005-02-28 10:00:00,19.1,19.13,18.95,19.12,171400.0,18.5702,18.5993,18.4243,18.5896,171400.0
2005-02-28 10:10:00,19.12,19.26,19.12,19.13,24900.0,18.5896,18.7257,18.5896,18.5993,24900.0
2005-02-28 10:20:00,19.13,19.18,19.12,19.16,27900.0,18.5993,18.6479,18.5896,18.6285,27900.0
2005-02-28 10:30:00,19.17,19.19,19.14,19.16,24700.0,18.6382,18.6577,18.6091,18.6285,24700.0
2005-02-28 10:40:00,19.16,19.25,19.16,19.25,7700.0,18.6285,18.716,18.6285,18.716,7700.0
2005-02-28 10:50:00,19.24,19.27,19.2,19.27,21900.0,18.7063,18.7355,18.6674,18.7355,21900.0
2005-02-28 11:00:00,19.27,19.28,19.21,19.23,188900.0,18.7355,18.7452,18.6771,18.6966,188900.0
2005-02-28 11:10:00,19.23,19.24,19.23,19.24,5800.0,18.6966,18.7063,18.6966,18.7063,5800.0
2005-02-28 11:20:00,19.24,19.26,19.16,19.18,75000.0,18.7063,18.7257,18.6285,18.6479,75000.0
2005-02-28 11:30:00,19.18,19.18,19.05,19.07,26100.0,18.6479,18.6479,18.5216,18.541,26100.0
2005-02-28 11:40:00,19.07,19.1,19.02,19.02,11300.0,18.541,18.5702,18.4924,18.4924,11300.0
2005-02-28 11:50:00,19.0,19.01,18.8,18.96,28800.0,18.4729,18.4827,18.2785,18.4341,28800.0
2005-02-28 12:00:00,18.93,19.0,18.92,18.92,22500.0,18.4049,18.4729,18.3952,18.3952,22500.0
2005-02-28 12:10:00,18.88,18.88,18.75,18.85,40900.0,18.3563,18.3563,18.2299,18.3271,40900.0
2005-02-28 12:20:00,18.84,18.85,18.78,18.8,8800.0,18.3174,18.3271,18.259,18.2785,8800.0
2005-02-28 12:30:00,18.78,18.85,18.78,18.81,11700.0,18.259,18.3271,18.259,18.2882,11700.0
2005-02-28 12:40:00,18.8,18.8,18.77,18.77,2200.0,18.2785,18.2785,18.2493,18.2493,2200.0
2005-02-28 12:50:00,18.76,18.76,18.73,18.75,7500.0,18.2396,18.2396,18.2104,18.2299,7500.0
2005-02-28 13:00:00,18.78,18.78,18.74,18.74,56800.0,18.259,18.259,18.2202,18.2202,56800.0
2005-02-28 13:10:00,18.75,18.75,18.74,18.75,9100.0,18.2299,18.2299,18.2202,18.2299,9100.0
2005-02-28 13:20:00,18.74,18.83,18.74,18.83,11300.0,18.2202,18.3077,18.2202,18.3077,11300.0
2005-02-28 13:30:00,18.85,18.92,18.83,18.87,19400.0,18.3271,18.3952,18.3077,18.3465,19400.0
2005-02-28 13:40:00,18.87,18.91,18.87,18.91,25300.0,18.3465,18.3854,18.3465,18.3854,25300.0
2005-02-28 13:50:00,18.92,18.94,18.89,18.9,13700.0,18.3952,18.4146,18.366,18.3757,13700.0
2005-02-28 14:00:00,18.9,18.91,18.87,18.89,11800.0,18.3757,18.3854,18.3465,18.366,11800.0
2005-02-28 14:10:00,18.89,18.92,18.88,18.91,10100.0,18.366,18.3952,18.3563,18.3854,10100.0
2005-02-28 14:20:00,18.92,18.92,18.91,18.91,6800.0,18.3952,18.3952,18.3854,18.3854,6800.0
2005-02-28 14:30:00,18.91,18.92,18.9,18.91,6000.0,18.3854,18.3952,18.3757,18.3854,6000.0
2005-02-28 14:40:00,18.91,18.94,18.9,18.92,8700.0,18.3854,18.4146,18.3757,18.3952,8700.0
2005-02-28 14:50:00,18.92,18.93,18.89,18.9,21500.0,18.3952,18.4049,18.366,18.3757,21500.0
2005-02-28 15:00:00,18.92,18.96,18.91,18.96,18700.0,18.3952,18.4341,18.3854,18.4341,18700.0
2005-02-28 15:10:00,18.96,19.05,18.94,19.02,25700.0,18.4341,18.5216,18.4146,18.4924,25700.0
2005-02-28 15:20:00,19.04,19.05,18.99,18.99,10000.0,18.5118,18.5216,18.4632,18.4632,10000.0
2005-02-28 15:30:00,19.0,19.01,18.96,19.0,30600.0,18.4729,18.4827,18.4341,18.4729,30600.0
2005-02-28 15:40:00,18.99,18.99,18.92,18.94,10500.0,18.4632,18.4632,18.3952,18.4146,10500.0
2005-02-28 15:50:00,18.95,18.95,18.86,18.89,30700.0,18.4243,18.4243,18.3368,18.366,30700.0
2005-03-01 09:30:00,18.98,18.99,18.88,18.9,23000.0,18.4535,18.4632,18.3563,18.3757,23000.0
2005-03-01 09:40:00,18.89,18.99,18.89,18.97,15700.0,18.366,18.4632,18.366,18.4438,15700.0
2005-03-01 09:50:00,18.98,19.05,18.96,19.05,21100.0,18.4535,18.5216,18.4341,18.5216,21100.0
2005-03-01 10:00:00,19.05,19.32,19.05,19.32,15200.0,18.5216,18.7841,18.5216,18.7841,15200.0
2005-03-01 10:10:00,19.32,19.32,19.25,19.26,18600.0,18.7841,18.7841,18.716,18.7257,18600.0
2005-03-01 10:20:00,19.26,19.3,19.2,19.2,63100.0,18.7257,18.7646,18.6674,18.6674,63100.0
2005-03-01 10:30:00,19.21,19.28,19.21,19.27,10800.0,18.6771,18.7452,18.6771,18.7355,10800.0
2005-03-01 10:40:00,19.27,19.3,19.25,19.26,13700.0,18.7355,18.7646,18.716,18.7257,13700.0
2005-03-01 10:50:00,19.26,19.3,19.25,19.3,13900.0,18.7257,18.7646,18.716,18.7646,13900.0
2005-03-01 11:00:00,19.29,19.29,19.25,19.29,10300.0,18.7549,18.7549,18.716,18.7549,10300.0
2005-03-01 11:10:00,19.29,19.34,19.27,19.33,14600.0,18.7549,18.8035,18.7355,18.7938,14600.0
2005-03-01 11:20:00,19.34,19.5,19.34,19.46,30600.0,18.8035,18.9591,18.8035,18.9202,30600.0
2005-03-01 11:30:00,19.46,19.5,19.42,19.45,19400.0,18.9202,18.9591,18.8813,18.9105,19400.0
2005-03-01 11:40:00,19.44,19.44,19.35,19.41,20700.0,18.9007,18.9007,18.8132,18.8716,20700.0
2005-03-01 11:50:00,19.41,19.44,19.38,19.43,13000.0,18.8716,18.9007,18.8424,18.891,13000.0
2005-03-01 12:00:00,19.43,19.47,19.42,19.46,18200.0,18.891,18.9299,18.8813,18.9202,18200.0
2005-03-01 12:10:00,19.46,19.47,19.43,19.45,4900.0,18.9202,18.9299,18.891,18.9105,4900.0
2005-03-01 12:20:00,19.46,19.46,19.43,19.45,7800.0,18.9202,18.9202,18.891,18.9105,7800.0
2005-03-01 12:30:00,19.45,19.5,19.43,19.48,28600.0,18.9105,18.9591,18.891,18.9396,28600.0
2005-03-01 12:40:00,19.48,19.52,19.46,19.51,12600.0,18.9396,18.9785,18.9202,18.9688,12600.0
2005-03-01 12:50:00,19.52,19.57,19.5,19.52,6000.0,18.9785,19.0271,18.9591,18.9785,6000.0
2005-03-01 13:00:00,19.51,19.54,19.51,19.54,9300.0,18.9688,18.998,18.9688,18.998,9300.0
2005-03-01 13:10:00,19.54,19.54,19.5,19.54,9800.0,18.998,18.998,18.9591,18.998,9800.0
2005-03-01 13:20:00,19.53,19.56,19.5,19.51,11100.0,18.9882,19.0174,18.9591,18.9688,11100.0
2005-03-01 13:30:00,19.51,19.56,19.5,19.56,10300.0,18.9688,19.0174,18.9591,19.0174,10300.0
2005-03-01 13:40:00,19.55,19.61,19.54,19.58,4800.0,19.0077,19.066,18.998,19.0369,4800.0
2005-03-01 13:50:00,19.57,19.63,19.56,19.62,3800.0,19.0271,19.0855,19.0174,19.0757,3800.0
2005-03-01 14:00:00,19.63,19.67,19.63,19.66,8100.0,19.0855,19.1244,19.0855,19.1146,8100.0
2005-03-01 14:10:00,19.65,19.7,19.64,19.7,13800.0,19.1049,19.1535,19.0952,19.1535,13800.0
2005-03-01 14:20:00,19.7,19.71,19.63,19.63,38400.0,19.1535,19.1632,19.0855,19.0855,38400.0
2005-03-01 14:30:00,19.64,19.64,19.57,19.6,37200.0,19.0952,19.0952,19.0271,19.0563,37200.0
2005-03-01 14:40:00,19.65,19.7,19.62,19.7,6600.0,19.1049,19.1535,19.0757,19.1535,6600.0
2005-03-01 14:50:00,19.69,19.69,19.67,19.69,8400.0,19.1438,19.1438,19.1244,19.1438,8400.0
2005-03-01 15:00:00,19.69,19.7,19.67,19.68,10300.0,19.1438,19.1535,19.1244,19.1341,10300.0
2005-03-01 15:10:00,19.69,19.71,19.69,19.71,13400.0,19.1438,19.1632,19.1438,19.1632,13400.0
2005-03-01 15:20:00,19.7,19.71,19.67,19.68,12400.0,19.1535,19.1632,19.1244,19.1341,12400.0
2005-03-01 15:30:00,19.68,19.72,19.68,19.71,15000.0,19.1341,19.173,19.1341,19.1632,15000.0
2005-03-01 15:40:00,19.71,19.71,19.7,19.7,13200.0,19.1632,19.1632,19.1535,19.1535,13200.0
2005-03-01 15:50:00,19.7,19.78,19.69,19.72,43500.0,19.1535,19.2313,19.1438,19.173,43500.0
2005-03-02 09:30:00,19.67,19.68,19.55,19.56,5100.0,19.1244,19.1341,19.0077,19.0174,5100.0
2005-03-02 09:40:00,19.56,19.56,19.5,19.53,4400.0,19.0174,19.0174,18.9591,18.9882,4400.0
2005-03-02 09:50:00,19.53,19.55,19.48,19.52,2200.0,18.9882,19.0077,18.9396,18.9785,2200.0
2005-03-02 10:00:00,19.47,19.49,19.43,19.45,3200.0,18.9299,18.9493,18.891,18.9105,3200.0
2005-03-02 10:10:00,19.45,19.46,19.44,19.46,6400.0,18.9105,18.9202,18.9007,18.9202,6400.0
2005-03-02 10:20:00,19.47,19.54,19.47,19.52,4400.0,18.9299,18.998,18.9299,18.9785,4400.0
2005-03-02 10:30:00,19.53,19.59,19.53,19.58,4800.0,18.9882,19.0466,18.9882,19.0369,4800.0
2005-03-02 10:40:00,19.58,19.68,19.56,19.68,11700.0,19.0369,19.1341,19.0174,19.1341,11700.0
2005-03-02 10:50:00,19.68,19.71,19.68,19.71,4200.0,19.1341,19.1632,19.1341,19.1632,4200.0
2005-03-02 11:00:00,19.71,19.8,19.71,19.73,7600.0,19.1632,19.2507,19.1632,19.1827,7600.0
2005-03-02 11:10:00,19.74,19.9,19.73,19.86,16500.0,19.1924,19.348,19.1827,19.3091,16500.0
2005-03-02 11:20:00,19.86,19.9,19.82,19.83,14000.0,19.3091,19.348,19.2702,19.2799,14000.0
2005-03-02 11:30:00,19.83,19.91,19.83,19.86,23400.0,19.2799,19.3577,19.2799,19.3091,23400.0
2005-03-02 11:40:00,19.87,19.89,19.87,19.88,10500.0,19.3188,19.3383,19.3188,19.3285,10500.0
2005-03-02 11:50:00,19.87,19.93,19.86,19.91,7100.0,19.3188,19.3771,19.3091,19.3577,7100.0
2005-03-02 12:00:00,19.92,19.95,19.91,19.93,17800.0,19.3674,19.3966,19.3577,19.3771,17800.0
2005-03-02 12:10:00,19.94,19.98,19.93,19.98,15600.0,19.3869,19.4258,19.3771,19.4258,15600.0
2005-03-02 12:20:00,19.98,19.98,19.96,19.97,9200.0,19.4258,19.4258,19.4063,19.416,9200.0
2005-03-02 12:30:00,19.97,19.97,19.96,19.96,13900.0,19.416,19.416,19.4063,19.4063,13900.0
2005-03-02 12:40:00,19.95,19.99,19.92,19.95,12500.0,19.3966,19.4355,19.3674,19.3966,12500.0
2005-03-02 12:50:00,19.95,19.95,19.86,19.9,3300.0,19.3966,19.3966,19.3091,19.348,3300.0
2005-03-02 13:00:00,19.9,19.9,19.84,19.9,12600.0,19.348,19.348,19.2896,19.348,12600.0
2005-03-02 13:10:00,19.9,19.9,19.86,19.86,1300.0,19.348,19.348,19.3091,19.3091,1300.0
2005-03-02 13:20:00,19.87,19.87,19.86,19.87,3300.0,19.3188,19.3188,19.3091,19.3188,3300.0
2005-03-02 13:30:00,19.87,19.87,19.86,19.87,4700.0,19.3188,19.3188,19.3091,19.3188,4700.0
2005-03-02 13:40:00,19.85,19.85,19.81,19.83,9400.0,19.2994,19.2994,19.2605,19.2799,9400.0
2005-03-02 13:50:00,19.83,19.83,19.75,19.75,11700.0,19.2799,19.2799,19.2021,19.2021,11700.0
2005-03-02 14:00:00,19.74,19.75,19.72,19.73,7700.0,19.1924,19.2021,19.173,19.1827,7700.0
2005-03-02 14:10:00,19.72,19.9,19.69,19.83,31000.0,19.173,19.348,19.1438,19.2799,31000.0
2005-03-02 14:20:00,19.81,19.94,19.78,19.9,29800.0,19.2605,19.3869,19.2313,19.348,29800.0
2005-03-02 14:30:00,19.91,19.93,19.85,19.9,30000.0,19.3577,19.3771,19.2994,19.348,30000.0
2005-03-02 14:40:00,19.9,19.93,19.89,19.93,34600.0,19.348,19.3771,19.3383,19.3771,34600.0
2005-03-02 14:50:00,19.93,19.94,19.9,19.93,21500.0,19.3771,19.3869,19.348,19.3771,21500.0
2005-03-02 15:00:00,19.93,19.93,19.89,19.93,9200.0,19.3771,19.3771,19.3383,19.3771,9200.0
2005-03-02 15:10:00,19.93,19.93,19.89,19.89,15300.0,19.3771,19.3771,19.3383,19.3383,15300.0
2005-03-02 15:20:00,19.89,19.93,19.89,19.93,8700.0,19.3383,19.3771,19.3383,19.3771,8700.0
2005-03-02 15:30:00,19.94,19.95,19.9,19.93,4700.0,19.3869,19.3966,19.348,19.3771,4700.0
2005-03-02 15:40:00,19.92,19.92,19.9,19.92,5800.0,19.3674,19.3674,19.348,19.3674,5800.0
2005-03-02 15:50:00,19.93,19.93,19.87,19.89,21000.0,19.3771,19.3771,19.3188,19.3383,21000.0
2005-03-03 09:30:00,19.93,19.93,19.75,19.8,18200.0,19.3771,19.3771,19.2021,19.2507,18200.0
2005-03-03 09:40:00,19.8,19.81,19.75,19.78,12800.0,19.2507,19.2605,19.2021,19.2313,12800.0
2005-03-03 09:50:00,19.79,19.81,19.75,19.81,12400.0,19.241,19.2605,19.2021,19.2605,12400.0
2005-03-03 10:00:00,19.81,19.81,19.68,19.74,40300.0,19.2605,19.2605,19.1341,19.1924,40300.0
2005-03-03 10:10:00,19.73,19.75,19.72,19.73,13900.0,19.1827,19.2021,19.173,19.1827,13900.0
2005-03-03 10:20:00,19.72,19.73,19.66,19.67,14300.0,19.173,19.1827,19.1146,19.1244,14300.0
2005-03-03 10:30:00,19.66,19.66,19.61,19.64,5000.0,19.1146,19.1146,19.066,19.0952,5000.0
2005-03-03 10:40:00,19.64,19.73,19.63,19.73,7000.0,19.0952,19.1827,19.0855,19.1827,7000.0
2005-03-03 10:50:00,19.73,19.75,19.72,19.75,2600.0,19.1827,19.2021,19.173,19.2021,2600.0
2005-03-03 11:00:00,19.72,19.72,19.65,19.65,5900.0,19.173,19.173,19.1049,19.1049,5900.0
2005-03-03 11:10:00,19.65,19.75,19.65,19.75,10700.0,19.1049,19.2021,19.1049,19.2021,10700.0
2005-03-03 11:20:00,19.75,19.9,19.75,19.86,11700.0,19.2021,19.348,19.2021,19.3091,11700.0
2005-03-03 11:30:00,19.85,19.86,19.81,19.83,7600.0,19.2994,19.3091,19.2605,19.2799,7600.0
2005-03-03 11:40:00,19.85,19.92,19.83,19.85,12900.0,19.2994,19.3674,19.2799,19.2994,12900.0
2005-03-03 11:50:00,19.86,19.87,19.85,19.86,16700.0,19.3091,19.3188,19.2994,19.3091,16700.0
2005-03-03 12:00:00,19.86,19.87,19.84,19.84,10500.0,19.3091,19.3188,19.2896,19.2896,10500.0
2005-03-03 12:10:00,19.82,19.83,19.7,19.7,21200.0,19.2702,19.2799,19.1535,19.1535,21200.0
2005-03-03 12:20:00,19.7,19.75,19.66,19.71,13900.0,19.1535,19.2021,19.1146,19.1632,13900.0
2005-03-03 12:30:00,19.71,19.71,19.65,19.67,7100.0,19.1632,19.1632,19.1049,19.1244,7100.0
2005-03-03 12:40:00,19.67,19.67,19.66,19.66,1200.0,19.1244,19.1244,19.1146,19.1146,1200.0
2005-03-03 12:50:00,19.65,19.73,19.64,19.73,9100.0,19.1049,19.1827,19.0952,19.1827,9100.0
2005-03-03 13:00:00,19.74,19.8,19.74,19.8,5200.0,19.1924,19.2507,19.1924,19.2507,5200.0
2005-03-03 13:10:00,19.79,19.81,19.75,19.81,8900.0,19.241,19.2605,19.2021,19.2605,8900.0
2005-03-03 13:20:00,19.81,19.81,19.72,19.74,8700.0,19.2605,19.2605,19.173,19.1924,8700.0
2005-03-03 13:30:00,19.73,19.77,19.73,19.77,12900.0,19.1827,19.2216,19.1827,19.2216,12900.0
2005-03-03 13:40:00,19.76,19.76,19.74,19.74,1600.0,19.2119,19.2119,19.1924,19.1924,1600.0
2005-03-03 13:50:00,19.74,19.81,19.74,19.8,12800.0,19.1924,19.2605,19.1924,19.2507,12800.0
2005-03-03 14:00:00,19.79,19.81,19.78,19.8,7200.0,19.241,19.2605,19.2313,19.2507,7200.0
2005-03-03 14:10:00,19.81,19.83,19.81,19.83,8600.0,19.2605,19.2799,19.2605,19.2799,8600.0
2005-03-03 14:20:00,19.83,19.95,19.82,19.95,19800.0,19.2799,19.3966,19.2702,19.3966,19800.0
2005-03-03 14:30:00,19.95,19.95,19.92,19.92,5500.0,19.3966,19.3966,19.3674,19.3674,5500.0
2005-03-03 14:40:00,19.92,19.97,19.91,19.96,12500.0,19.3674,19.416,19.3577,19.4063,12500.0
2005-03-03 14:50:00,19.95,19.95,19.93,19.94,7400.0,19.3966,19.3966,19.3771,19.3869,7400.0
2005-03-03 15:00:00,19.94,19.94,19.91,19.92,7900.0,19.3869,19.3869,19.3577,19.3674,7900.0
2005-03-03 15:10:00,19.92,19.92,19.86,19.86,15600.0,19.3674,19.3674,19.3091,19.3091,15600.0
2005-03-03 15:20:00,19.86,19.87,19.86,19.87,7000.0,19.3091,19.3188,19.3091,19.3188,7000.0
2005-03-03 15:30:00,19.87,19.87,19.86,19.87,7100.0,19.3188,19.3188,19.3091,19.3188,7100.0
2005-03-03 15:40:00,19.87,19.87,19.79,19.79,24200.0,19.3188,19.3188,19.241,19.241,24200.0
2005-03-03 15:50:00,19.8,19.82,19.8,19.81,49700.0,19.2507,19.2702,19.2507,19.2605,49700.0
2005-03-04 09:30:00,19.95,19.95,19.87,19.93,7500.0,19.3966,19.3966,19.3188,19.3771,7500.0
2005-03-04 09:40:00,19.9,19.9,19.87,19.88,3100.0,19.348,19.348,19.3188,19.3285,3100.0
2005-03-04 09:50:00,19.88,19.9,19.85,19.89,6800.0,19.3285,19.348,19.2994,19.3383,6800.0
2005-03-04 10:00:00,19.9,20.01,19.9,20.01,27300.0,19.348,19.4549,19.348,19.4549,27300.0
2005-03-04 10:10:00,20.04,20.04,20.02,20.04,7200.0,19.4841,19.4841,19.4646,19.4841,7200.0
2005-03-04 10:20:00,20.04,20.09,20.04,20.09,10300.0,19.4841,19.5327,19.4841,19.5327,10300.0
2005-03-04 10:30:00,20.07,20.1,20.04,20.04,35500.0,19.5133,19.5424,19.4841,19.4841,35500.0
2005-03-04 10:40:00,20.06,20.09,20.06,20.08,5600.0,19.5035,19.5327,19.5035,19.523,5600.0
2005-03-04 10:50:00,20.08,20.09,20.05,20.05,16100.0,19.523,19.5327,19.4938,19.4938,16100.0
2005-03-04 11:00:00,20.05,20.07,20.03,20.03,6600.0,19.4938,19.5133,19.4744,19.4744,6600.0
2005-03-04 11:10:00,20.04,20.05,20.03,20.04,3500.0,19.4841,19.4938,19.4744,19.4841,3500.0
2005-03-04 11:20:00,20.04,20.05,20.02,20.05,10300.0,19.4841,19.4938,19.4646,19.4938,10300.0
2005-03-04 11:30:00,20.05,20.06,20.05,20.06,6000.0,19.4938,19.5035,19.4938,19.5035,6000.0
2005-03-04 11:40:00,20.05,20.05,20.04,20.04,2900.0,19.4938,19.4938,19.4841,19.4841,2900.0
2005-03-04 11:50:00,20.04,20.06,20.04,20.05,5700.0,19.4841,19.5035,19.4841,19.4938,5700.0
2005-03-04 12:00:00,20.05,20.06,20.05,20.06,1500.0,19.4938,19.5035,19.4938,19.5035,1500.0
2005-03-04 12:10:00,20.05,20.06,20.05,20.06,3000.0,19.4938,19.5035,19.4938,19.5035,3000.0
2005-03-04 12:20:00,20.06,20.07,20.05,20.05,6600.0,19.5035,19.5133,19.4938,19.4938,6600.0
2005-03-04 12:30:00,20.05,20.07,20.05,20.06,9300.0,19.4938,19.5133,19.4938,19.5035,9300.0
2005-03-04 12:40:00,20.05,20.05,20.05,20.05,2400.0,19.4938,19.4938,19.4938,19.4938,2400.0
2005-03-04 12:50:00,20.04,20.11,20.0,20.03,30900.0,19.4841,19.5521,19.4452,19.4744,30900.0
2005-03-04 13:00:00,20.03,20.04,19.98,20.02,9300.0,19.4744,19.4841,19.4258,19.4646,9300.0
2005-03-04 13:10:00,20.02,20.04,20.01,20.04,6000.0,19.4646,19.4841,19.4549,19.4841,6000.0
2005-03-04 13:20:00,20.02,20.02,19.99,19.99,4600.0,19.4646,19.4646,19.4355,19.4355,4600.0
2005-03-04 13:30:00,20.0,20.0,19.99,19.99,7800.0,19.4452,19.4452,19.4355,19.4355,7800.0
2005-03-04 13:40:00,20.0,20.01,20.0,20.0,24900.0,19.4452,19.4549,19.4452,19.4452,24900.0
2005-03-04 13:50:00,20.03,20.05,20.01,20.05,10400.0,19.4744,19.4938,19.4549,19.4938,10400.0
2005-03-04 14:00:00,20.05,20.09,20.03,20.04,12100.0,19.4938,19.5327,19.4744,19.4841,12100.0
2005-03-04 14:10:00,20.04,20.04,19.96,20.03,11300.0,19.4841,19.4841,19.4063,19.4744,11300.0
2005-03-04 14:20:00,20.03,20.03,20.01,20.02,2200.0,19.4744,19.4744,19.4549,19.4646,2200.0
2005-03-04 14:30:00,20.01,20.01,19.99,19.99,8700.0,19.4549,19.4549,19.4355,19.4355,8700.0
2005-03-04 14:40:00,19.99,20.03,19.98,20.03,8900.0,19.4355,19.4744,19.4258,19.4744,8900.0
2005-03-04 14:50:00,20.03,20.03,19.98,20.0,7400.0,19.4744,19.4744,19.4258,19.4452,7400.0
2005-03-04 15:00:00,20.0,20.06,20.0,20.01,16800.0,19.4452,19.5035,19.4452,19.4549,16800.0
2005-03-04 15:10:00,19.99,19.99,19.95,19.99,9000.0,19.4355,19.4355,19.3966,19.4355,9000.0
2005-03-04 15:20:00,19.98,20.05,19.97,20.04,11000.0,19.4258,19.4938,19.416,19.4841,11000.0
2005-03-04 15:30:00,20.05,20.06,20.01,20.01,16000.0,19.4938,19.5035,19.4549,19.4549,16000.0
2005-03-04 15:40:00,20.01,20.07,20.01,20.05,13200.0,19.4549,19.5133,19.4549,19.4938,13200.0
2005-03-04 15:50:00,20.05,20.05,20.01,20.04,31900.0,19.4938,19.4938,19.4549,19.4841,31900.0
2005-03-07 09:30:00,20.03,20.12,20.03,20.12,7800.0,19.4744,19.5619,19.4744,19.5619,7800.0
2005-03-07 09:40:00,20.13,20.23,20.05,20.15,13700.0,19.5716,19.6688,19.4938,19.591,13700.0
2005-03-07 09:50:00,20.15,20.18,20.02,20.03,18900.0,19.591,19.6202,19.4646,19.4744,18900.0
2005-03-07 10:00:00,20.04,20.13,20.02,20.08,22100.0,19.4841,19.5716,19.4646,19.523,22100.0
2005-03-07 10:10:00,20.08,20.16,20.05,20.06,40100.0,19.523,19.6008,19.4938,19.5035,40100.0
2005-03-07 10:20:00,20.08,20.2,20.04,20.17,55600.0,19.523,19.6397,19.4841,19.6105,55600.0
2005-03-07 10:30:00,20.15,20.2,20.13,20.16,15800.0,19.591,19.6397,19.5716,19.6008,15800.0
2005-03-07 10:40:00,20.17,20.17,20.1,20.15,17400.0,19.6105,19.6105,19.5424,19.591,17400.0
2005-03-07 10:50:00,20.15,20.15,20.07,20.08,11800.0,19.591,19.591,19.5133,19.523,11800.0
2005-03-07 11:00:00,20.08,20.1,20.07,20.09,15800.0,19.523,19.5424,19.5133,19.5327,15800.0
2005-03-07 11:10:00,20.09,20.16,20.09,20.1,10300.0,19.5327,19.6008,19.5327,19.5424,10300.0
2005-03-07 11:20:00,20.1,20.1,20.09,20.1,4400.0,19.5424,19.5424,19.5327,19.5424,4400.0
2005-03-07 11:30:00,20.09,20.12,20.09,20.09,20900.0,19.5327,19.5619,19.5327,19.5327,20900.0
2005-03-07 11:40:00,20.09,20.1,20.07,20.07,6200.0,19.5327,19.5424,19.5133,19.5133,6200.0
2005-03-07 11:50:00,20.07,20.08,20.06,20.06,7800.0,19.5133,19.523,19.5035,19.5035,7800.0
2005-03-07 12:00:00,20.06,20.07,20.06,20.06,8400.0,19.5035,19.5133,19.5035,19.5035,8400.0
2005-03-07 12:10:00,20.06,20.16,20.06,20.08,25100.0,19.5035,19.6008,19.5035,19.523,25100.0
2005-03-07 12:20:00,20.08,20.09,20.08,20.09,5600.0,19.523,19.5327,19.523,19.5327,5600.0
2005-03-07 12:30:00,20.09,20.09,20.05,20.05,14800.0,19.5327,19.5327,19.4938,19.4938,14800.0
2005-03-07 12:40:00,20.05,20.07,20.0,20.06,20600.0,19.4938,19.5133,19.4452,19.5035,20600.0
2005-03-07 12:50:00,20.08,20.09,20.02,20.03,10600.0,19.523,19.5327,19.4646,19.4744,10600.0
2005-03-07 13:00:00,20.03,20.05,20.02,20.03,13400.0,19.4744,19.4938,19.4646,19.4744,13400.0
2005-03-07 13:10:00,20.03,20.03,19.98,20.02,25100.0,19.4744,19.4744,19.4258,19.4646,25100.0
2005-03-07 13:20:00,20.03,20.11,20.0,20.11,20000.0,19.4744,19.5521,19.4452,19.5521,20000.0
2005-03-07 13:30:00,20.11,20.18,20.09,20.18,6400.0,19.5521,19.6202,19.5327,19.6202,6400.0
2005-03-07 13:40:00,20.17,20.17,20.05,20.06,10900.0,19.6105,19.6105,19.4938,19.5035,10900.0
2005-03-07 13:50:00,20.06,20.08,20.0,20.05,19600.0,19.5035,19.523,19.4452,19.4938,19600.0
2005-03-07 14:00:00,20.06,20.1,20.04,20.08,16100.0,19.5035,19.5424,19.4841,19.523,16100.0
2005-03-07 14:10:00,20.08,20.1,20.01,20.02,10300.0,19.523,19.5424,19.4549,19.4646,10300.0
2005-03-07 14:20:00,20.01,20.02,19.95,19.96,12400.0,19.4549,19.4646,19.3966,19.4063,12400.0
2005-03-07 14:30:00,19.96,20.0,19.95,19.99,12900.0,19.4063,19.4452,19.3966,19.4355,12900.0
2005-03-07 14:40:00,19.99,20.0,19.98,20.0,5700.0,19.4355,19.4452,19.4258,19.4452,5700.0
2005-03-07 14:50:00,19.99,20.02,19.96,20.0,6100.0,19.4355,19.4646,19.4063,19.4452,6100.0
2005-03-07 15:00:00,20.0,20.0,19.99,19.99,4300.0,19.4452,19.4452,19.4355,19.4355,4300.0
2005-03-07 15:10:00,20.0,20.0,19.98,19.98,7900.0,19.4452,19.4452,19.4258,19.4258,7900.0
2005-03-07 15:20:00,19.98,19.99,19.96,19.97,7800.0,19.4258,19.4355,19.4063,19.416,7800.0
2005-03-07 15:30:00,19.97,19.97,19.94,19.97,7500.0,19.416,19.416,19.3869,19.416,7500.0
2005-03-07 15:40:00,19.97,19.99,19.96,19.99,12100.0,19.416,19.4355,19.4063,19.4355,12100.0
2005-03-07 15:50:00,19.99,20.07,19.99,19.99,24000.0,19.4355,19.5133,19.4355,19.4355,24000.0
2005-03-08 09:30:00,20.0,20.0,19.88,19.89,6900.0,19.4452,19.4452,19.3285,19.3383,6900.0
2005-03-08 09:40:00,19.87,19.9,19.81,19.81,8000.0,19.3188,19.348,19.2605,19.2605,8000.0
2005-03-08 09:50:00,19.84,20.0,19.83,19.95,26400.0,19.2896,19.4452,19.2799,19.3966,26400.0
2005-03-08 10:00:00,19.95,19.99,19.78,19.79,10300.0,19.3966,19.4355,19.2313,19.241,10300.0
2005-03-08 10:10:00,19.78,19.82,19.75,19.8,6300.0,19.2313,19.2702,19.2021,19.2507,6300.0
2005-03-08 10:20:00,19.8,19.87,19.8,19.82,6400.0,19.2507,19.3188,19.2507,19.2702,6400.0
2005-03-08 10:30:00,19.88,19.9,19.82,19.89,7400.0,19.3285,19.348,19.2702,19.3383,7400.0
2005-03-08 10:40:00,19.89,19.9,19.83,19.87,5100.0,19.3383,19.348,19.2799,19.3188,5100.0
2005-03-08 10:50:00,19.86,19.87,19.83,19.84,7700.0,19.3091,19.3188,19.2799,19.2896,7700.0
2005-03-08 11:00:00,19.86,19.87,19.82,19.86,21500.0,19.3091,19.3188,19.2702,19.3091,21500.0
2005-03-08 11:10:00,19.85,19.89,19.85,19.87,4000.0,19.2994,19.3383,19.2994,19.3188,4000.0
2005-03-08 11:20:00,19.87,19.87,19.85,19.86,5500.0,19.3188,19.3188,19.2994,19.3091,5500.0
2005-03-08 11:30:00,19.86,19.86,19.86,19.86,2900.0,19.3091,19.3091,19.3091,19.3091,2900.0
2005-03-08 11:40:00,19.86,19.91,19.86,19.9,5500.0,19.3091,19.3577,19.3091,19.348,5500.0
2005-03-08 11:50:00,19.92,19.94,19.92,19.92,5000.0,19.3674,19.3869,19.3674,19.3674,5000.0
2005-03-08 12:00:00,19.92,19.94,19.9,19.93,6100.0,19.3674,19.3869,19.348,19.3771,6100.0
2005-03-08 12:10:00,19.94,19.94,19.91,19.93,3300.0,19.3869,19.3869,19.3577,19.3771,3300.0
2005-03-08 12:20:00,19.93,19.95,19.92,19.94,3800.0,19.3771,19.3966,19.3674,19.3869,3800.0
2005-03-08 12:30:00,19.93,19.94,19.92,19.93,3900.0,19.3771,19.3869,19.3674,19.3771,3900.0
2005-03-08 12:40:00,19.94,19.97,19.94,19.95,5000.0,19.3869,19.416,19.3869,19.3966,5000.0
2005-03-08 12:50:00,19.95,19.98,19.93,19.95,9000.0,19.3966,19.4258,19.3771,19.3966,9000.0
2005-03-08 13:00:00,19.94,19.96,19.92,19.95,6200.0,19.3869,19.4063,19.3674,19.3966,6200.0
2005-03-08 13:10:00,19.95,19.99,19.95,19.98,3900.0,19.3966,19.4355,19.3966,19.4258,3900.0
2005-03-08 13:20:00,19.97,19.97,19.95,19.97,5400.0,19.416,19.416,19.3966,19.416,5400.0
2005-03-08 13:30:00,19.99,20.0,19.92,19.94,6700.0,19.4355,19.4452,19.3674,19.3869,6700.0
2005-03-08 13:40:00,19.94,19.95,19.9,19.92,6700.0,19.3869,19.3966,19.348,19.3674,6700.0
2005-03-08 13:50:00,19.92,19.92,19.91,19.92,2800.0,19.3674,19.3674,19.3577,19.3674,2800.0
2005-03-08 14:00:00,19.91,19.94,19.9,19.94,6100.0,19.3577,19.3869,19.348,19.3869,6100.0
2005-03-08 14:10:00,19.95,19.95,19.91,19.91,5400.0,19.3966,19.3966,19.3577,19.3577,5400.0
2005-03-08 14:20:00,19.93,19.96,19.92,19.96,5800.0,19.3771,19.4063,19.3674,19.4063,5800.0
2005-03-08 14:30:00,19.94,19.97,19.91,19.97,14300.0,19.3869,19.416,19.3577,19.416,14300.0
2005-03-08 14:40:00,19.96,19.96,19.9,19.91,12500.0,19.4063,19.4063,19.348,19.3577,12500.0
2005-03-08 14:50:00,19.89,19.92,19.87,19.88,19800.0,19.3383,19.3674,19.3188,19.3285,19800.0
2005-03-08 15:00:00,19.9,19.9,19.89,19.89,38900.0,19.348,19.348,19.3383,19.3383,38900.0
2005-03-08 15:10:00,19.89,19.9,19.89,19.9,4700.0,19.3383,19.348,19.3383,19.348,4700.0
2005-03-08 15:20:00,19.9,19.9,19.87,19.87,7800.0,19.348,19.348,19.3188,19.3188,7800.0
2005-03-08 15:30:00,19.87,19.88,19.85,19.85,11800.0,19.3188,19.3285,19.2994,19.2994,11800.0
2005-03-08 15:40:00,19.85,19.85,19.78,19.8,27300.0,19.2994,19.2994,19.2313,19.2507,27300.0
2005-03-08 15:50:00,19.82,19.87,19.8,19.83,23000.0,19.2702,19.3188,19.2507,19.2799,23000.0
2005-03-09 09:40:00,20.5,20.86,20.49,20.82,216100.0,19.9313,20.2813,19.9216,20.2425,216100.0
2005-03-09 09:50:00,20.83,20.89,20.5,20.79,128200.0,20.2522,20.3105,19.9313,20.2133,128200.0
2005-03-09 10:00:00,20.79,20.9,20.77,20.9,101900.0,20.2133,20.3202,20.1938,20.3202,101900.0
2005-03-09 10:10:00,20.89,20.89,20.82,20.87,38600.0,20.3105,20.3105,20.2425,20.2911,38600.0
2005-03-09 10:20:00,20.87,20.9,20.85,20.86,102300.0,20.2911,20.3202,20.2716,20.2813,102300.0
2005-03-09 10:30:00,20.86,20.86,20.83,20.84,66800.0,20.2813,20.2813,20.2522,20.2619,66800.0
2005-03-09 10:40:00,20.84,20.84,20.7,20.8,62000.0,20.2619,20.2619,20.1258,20.223,62000.0
2005-03-09 10:50:00,20.8,20.81,20.71,20.71,71600.0,20.223,20.2327,20.1355,20.1355,71600.0
2005-03-09 11:00:00,20.71,20.72,20.62,20.64,23300.0,20.1355,20.1452,20.048,20.0674,23300.0
2005-03-09 11:10:00,20.63,20.63,20.49,20.5,54100.0,20.0577,20.0577,19.9216,19.9313,54100.0
2005-03-09 11:20:00,20.5,20.5,20.42,20.46,98300.0,19.9313,19.9313,19.8536,19.8924,98300.0
2005-03-09 11:30:00,20.45,20.46,20.44,20.45,19400.0,19.8827,19.8924,19.873,19.8827,19400.0
2005-03-09 11:40:00,20.45,20.48,20.43,20.45,61000.0,19.8827,19.9119,19.8633,19.8827,61000.0
2005-03-09 11:50:00,20.45,20.45,20.41,20.42,12100.0,19.8827,19.8827,19.8438,19.8536,12100.0
2005-03-09 12:00:00,20.41,20.48,20.39,20.46,22200.0,19.8438,19.9119,19.8244,19.8924,22200.0
2005-03-09 12:10:00,20.46,20.46,20.42,20.45,11600.0,19.8924,19.8924,19.8536,19.8827,11600.0
2005-03-09 12:20:00,20.44,20.47,20.43,20.47,12700.0,19.873,19.9022,19.8633,19.9022,12700.0
2005-03-09 12:30:00,20.47,20.55,20.46,20.49,39800.0,19.9022,19.9799,19.8924,19.9216,39800.0
2005-03-09 12:40:00,20.47,20.5,20.47,20.47,7200.0,19.9022,19.9313,19.9022,19.9022,7200.0
2005-03-09 12:50:00,20.46,20.49,20.42,20.45,18300.0,19.8924,19.9216,19.8536,19.8827,18300.0
2005-03-09 13:00:00,20.45,20.45,20.34,20.35,34700.0,19.8827,19.8827,19.7758,19.7855,34700.0
2005-03-09 13:10:00,20.35,20.35,20.31,20.32,15100.0,19.7855,19.7855,19.7466,19.7563,15100.0
2005-03-09 13:20:00,20.32,20.32,20.26,20.27,20600.0,19.7563,19.7563,19.698,19.7077,20600.0
2005-03-09 13:30:00,20.27,20.27,20.18,20.2,46500.0,19.7077,19.7077,19.6202,19.6397,46500.0
2005-03-09 13:40:00,20.2,20.22,20.18,20.21,18400.0,19.6397,19.6591,19.6202,19.6494,18400.0
2005-03-09 13:50:00,20.2,20.2,20.17,20.2,27800.0,19.6397,19.6397,19.6105,19.6397,27800.0
2005-03-09 14:00:00,20.22,20.36,20.22,20.36,88600.0,19.6591,19.7952,19.6591,19.7952,88600.0
2005-03-09 14:10:00,20.36,20.38,20.33,20.34,51600.0,19.7952,19.8147,19.766,19.7758,51600.0
2005-03-09 14:20:00,20.35,20.35,20.28,20.31,23700.0,19.7855,19.7855,19.7174,19.7466,23700.0
2005-03-09 14:30:00,20.31,20.4,20.31,20.36,22100.0,19.7466,19.8341,19.7466,19.7952,22100.0
2005-03-09 14:40:00,20.36,20.44,20.36,20.43,25400.0,19.7952,19.873,19.7952,19.8633,25400.0
2005-03-09 14:50:00,20.44,20.45,20.39,20.41,15700.0,19.873,19.8827,19.8244,19.8438,15700.0
2005-03-09 15:00:00,20.41,20.54,20.4,20.49,36500.0,19.8438,19.9702,19.8341,19.9216,36500.0
2005-03-09 15:10:00,20.49,20.51,20.4,20.45,45300.0,19.9216,19.9411,19.8341,19.8827,45300.0
2005-03-09 15:20:00,20.46,20.52,20.46,20.49,30300.0,19.8924,19.9508,19.8924,19.9216,30300.0
2005-03-09 15:30:00,20.49,20.5,20.48,20.5,49500.0,19.9216,19.9313,19.9119,19.9313,49500.0
2005-03-09 15:40:00,20.49,20.5,20.45,20.45,28500.0,19.9216,19.9313,19.8827,19.8827,28500.0
2005-03-09 15:50:00,20.46,20.48,20.37,20.45,46200.0,19.8924,19.9119,19.8049,19.8827,46200.0
2005-03-10 09:30:00,20.43,20.71,20.4,20.66,18100.0,19.8633,20.1355,19.8341,20.0869,18100.0
2005-03-10 09:40:00,20.66,20.75,20.65,20.75,19600.0,20.0869,20.1744,20.0772,20.1744,19600.0
2005-03-10 09:50:00,20.76,20.79,20.75,20.79,76200.0,20.1841,20.2133,20.1744,20.2133,76200.0
2005-03-10 10:00:00,20.78,20.89,20.78,20.78,44500.0,20.2036,20.3105,20.2036,20.2036,44500.0
2005-03-10 10:10:00,20.78,20.81,20.7,20.7,54900.0,20.2036,20.2327,20.1258,20.1258,54900.0
2005-03-10 10:20:00,20.7,20.74,20.69,20.74,18400.0,20.1258,20.1647,20.1161,20.1647,18400.0
2005-03-10 10:30:00,20.73,20.75,20.71,20.73,10600.0,20.155,20.1744,20.1355,20.155,10600.0
2005-03-10 10:40:00,20.74,20.75,20.71,20.75,19500.0,20.1647,20.1744,20.1355,20.1744,19500.0
2005-03-10 10:50:00,20.75,20.77,20.73,20.73,23700.0,20.1744,20.1938,20.155,20.155,23700.0
2005-03-10 11:00:00,20.73,20.73,20.67,20.71,9700.0,20.155,20.155,20.0966,20.1355,9700.0
2005-03-10 11:10:00,20.7,20.75,20.7,20.75,11800.0,20.1258,20.1744,20.1258,20.1744,11800.0
2005-03-10 11:20:00,20.74,20.75,20.72,20.73,5100.0,20.1647,20.1744,20.1452,20.155,5100.0
2005-03-10 11:30:00,20.74,20.74,20.6,20.69,22800.0,20.1647,20.1647,20.0286,20.1161,22800.0
2005-03-10 11:40:00,20.67,20.71,20.67,20.71,4800.0,20.0966,20.1355,20.0966,20.1355,4800.0
2005-03-10 11:50:00,20.71,20.73,20.68,20.71,10800.0,20.1355,20.155,20.1063,20.1355,10800.0
2005-03-10 12:00:00,20.71,20.71,20.66,20.67,8900.0,20.1355,20.1355,20.0869,20.0966,8900.0
2005-03-10 12:10:00,20.67,20.71,20.67,20.68,9400.0,20.0966,20.1355,20.0966,20.1063,9400.0
2005-03-10 12:20:00,20.68,20.68,20.65,20.65,11900.0,20.1063,20.1063,20.0772,20.0772,11900.0
2005-03-10 12:30:00,20.66,20.67,20.63,20.64,11400.0,20.0869,20.0966,20.0577,20.0674,11400.0
2005-03-10 12:40:00,20.65,20.66,20.65,20.65,6600.0,20.0772,20.0869,20.0772,20.0772,6600.0
2005-03-10 12:50:00,20.66,20.69,20.66,20.69,9700.0,20.0869,20.1161,20.0869,20.1161,9700.0
2005-03-10 13:00:00,20.68,20.73,20.68,20.71,8900.0,20.1063,20.155,20.1063,20.1355,8900.0
2005-03-10 13:10:00,20.71,20.71,20.63,20.63,23700.0,20.1355,20.1355,20.0577,20.0577,23700.0
2005-03-10 13:20:00,20.64,20.68,20.62,20.67,18000.0,20.0674,20.1063,20.048,20.0966,18000.0
2005-03-10 13:30:00,20.67,20.68,20.63,20.64,18500.0,20.0966,20.1063,20.0577,20.0674,18500.0
2005-03-10 13:40:00,20.64,20.64,20.6,20.61,24700.0,20.0674,20.0674,20.0286,20.0383,24700.0
2005-03-10 13:50:00,20.6,20.64,20.58,20.59,20200.0,20.0286,20.0674,20.0091,20.0188,20200.0
2005-03-10 14:00:00,20.59,20.6,20.48,20.52,29600.0,20.0188,20.0286,19.9119,19.9508,29600.0
2005-03-10 14:10:00,20.52,20.53,20.46,20.51,27300.0,19.9508,19.9605,19.8924,19.9411,27300.0
2005-03-10 14:20:00,20.52,20.52,20.44,20.5,20200.0,19.9508,19.9508,19.873,19.9313,20200.0
2005-03-10 14:30:00,20.5,20.5,20.42,20.42,11100.0,19.9313,19.9313,19.8536,19.8536,11100.0
2005-03-10 14:40:00,20.44,20.48,20.42,20.45,15400.0,19.873,19.9119,19.8536,19.8827,15400.0
2005-03-10 14:50:00,20.44,20.45,20.43,20.45,15100.0,19.873,19.8827,19.8633,19.8827,15100.0
2005-03-10 15:00:00,20.45,20.52,20.43,20.52,39800.0,19.8827,19.9508,19.8633,19.9508,39800.0
2005-03-10 15:10:00,20.53,20.59,20.53,20.59,22800.0,19.9605,20.0188,19.9605,20.0188,22800.0
2005-03-10 15:20:00,20.59,20.65,20.58,20.61,31300.0,20.0188,20.0772,20.0091,20.0383,31300.0
2005-03-10 15:30:00,20.61,20.64,20.48,20.53,73500.0,20.0383,20.0674,19.9119,19.9605,73500.0
2005-03-10 15:40:00,20.55,20.7,20.55,20.65,19000.0,19.9799,20.1258,19.9799,20.0772,19000.0
2005-03-10 15:50:00,20.67,20.77,20.66,20.71,30800.0,20.0966,20.1938,20.0869,20.1355,30800.0
2005-03-11 09:30:00,20.88,20.88,20.75,20.76,16600.0,20.3008,20.3008,20.1744,20.1841,16600.0
2005-03-11 09:40:00,20.72,20.96,20.72,20.96,17200.0,20.1452,20.3786,20.1452,20.3786,17200.0
2005-03-11 09:50:00,20.94,21.11,20.85,21.11,26300.0,20.3591,20.5244,20.2716,20.5244,26300.0
2005-03-11 10:00:00,21.11,21.16,21.02,21.03,42400.0,20.5244,20.573,20.4369,20.4466,42400.0
2005-03-11 10:10:00,21.03,21.03,20.78,20.81,37800.0,20.4466,20.4466,20.2036,20.2327,37800.0
2005-03-11 10:20:00,20.84,20.93,20.84,20.89,32900.0,20.2619,20.3494,20.2619,20.3105,32900.0
2005-03-11 10:30:00,20.89,20.89,20.78,20.88,15600.0,20.3105,20.3105,20.2036,20.3008,15600.0
2005-03-11 10:40:00,20.88,20.91,20.82,20.85,34600.0,20.3008,20.33,20.2425,20.2716,34600.0
2005-03-11 10:50:00,20.83,20.83,20.76,20.81,8600.0,20.2522,20.2522,20.1841,20.2327,8600.0
2005-03-11 11:00:00,20.8,20.8,20.75,20.76,11400.0,20.223,20.223,20.1744,20.1841,11400.0
2005-03-11 11:10:00,20.76,20.87,20.73,20.74,39900.0,20.1841,20.2911,20.155,20.1647,39900.0
2005-03-11 11:20:00,20.72,20.75,20.7,20.73,5700.0,20.1452,20.1744,20.1258,20.155,5700.0
2005-03-11 11:30:00,20.74,20.78,20.57,20.58,29900.0,20.1647,20.2036,19.9994,20.0091,29900.0
2005-03-11 11:40:00,20.58,20.69,20.5,20.63,17100.0,20.0091,20.1161,19.9313,20.0577,17100.0
2005-03-11 11:50:00,20.6,20.71,20.6,20.64,6900.0,20.0286,20.1355,20.0286,20.0674,6900.0
2005-03-11 12:00:00,20.65,20.65,20.52,20.63,14800.0,20.0772,20.0772,19.9508,20.0577,14800.0
2005-03-11 12:10:00,20.63,20.64,20.53,20.53,13700.0,20.0577,20.0674,19.9605,19.9605,13700.0
2005-03-11 12:20:00,20.54,20.54,20.52,20.53,5900.0,19.9702,19.9702,19.9508,19.9605,5900.0
2005-03-11 12:30:00,20.61,20.61,20.51,20.52,16500.0,20.0383,20.0383,19.9411,19.9508,16500.0
2005-03-11 12:40:00,20.51,20.55,20.49,20.55,12300.0,19.9411,19.9799,19.9216,19.9799,12300.0
2005-03-11 12:50:00,20.55,20.55,20.5,20.55,19500.0,19.9799,19.9799,19.9313,19.9799,19500.0
2005-03-11 13:00:00,20.53,20.6,20.53,20.55,19300.0,19.9605,20.0286,19.9605,19.9799,19300.0
2005-03-11 13:10:00,20.56,20.65,20.56,20.62,14200.0,19.9897,20.0772,19.9897,20.048,14200.0
2005-03-11 13:20:00,20.62,20.62,20.58,20.58,1200.0,20.048,20.048,20.0091,20.0091,1200.0
2005-03-11 13:30:00,20.57,20.58,20.57,20.57,2500.0,19.9994,20.0091,19.9994,19.9994,2500.0
2005-03-11 13:40:00,20.58,20.69,20.39,20.39,28200.0,20.0091,20.1161,19.8244,19.8244,28200.0
2005-03-11 13:50:00,20.32,20.43,20.22,20.33,23600.0,19.7563,19.8633,19.6591,19.766,23600.0
2005-03-11 14:00:00,20.35,20.44,20.31,20.43,10100.0,19.7855,19.873,19.7466,19.8633,10100.0
2005-03-11 14:10:00,20.43,20.44,20.35,20.42,16500.0,19.8633,19.873,19.7855,19.8536,16500.0
2005-03-11 14:20:00,20.42,20.45,20.36,20.4,7900.0,19.8536,19.8827,19.7952,19.8341,7900.0
2005-03-11 14:30:00,20.38,20.45,20.36,20.44,22400.0,19.8147,19.8827,19.7952,19.873,22400.0
2005-03-11 14:40:00,20.43,20.47,20.43,20.46,13800.0,19.8633,19.9022,19.8633,19.8924,13800.0
2005-03-11 14:50:00,20.46,20.52,20.41,20.49,14200.0,19.8924,19.9508,19.8438,19.9216,14200.0
2005-03-11 15:00:00,20.49,20.5,20.45,20.46,13500.0,19.9216,19.9313,19.8827,19.8924,13500.0
2005-03-11 15:10:00,20.46,20.46,20.45,20.45,21200.0,19.8924,19.8924,19.8827,19.8827,21200.0
2005-03-11 15:20:00,20.45,20.46,20.45,20.46,26100.0,19.8827,19.8924,19.8827,19.8924,26100.0
2005-03-11 15:30:00,20.46,20.46,20.35,20.39,28200.0,19.8924,19.8924,19.7855,19.8244,28200.0
2005-03-11 15:40:00,20.4,20.4,20.39,20.4,11800.0,19.8341,19.8341,19.8244,19.8341,11800.0
2005-03-11 15:50:00,20.38,20.51,20.32,20.49,74400.0,19.8147,19.9411,19.7563,19.9216,74400.0
2005-03-14 09:30:00,20.49,20.49,20.05,20.1,150100.0,19.9216,19.9216,19.4938,19.5424,150100.0
2005-03-14 09:40:00,20.09,20.61,20.09,20.6,117200.0,19.5327,20.0383,19.5327,20.0286,117200.0
2005-03-14 09:50:00,20.62,20.65,20.45,20.49,63800.0,20.048,20.0772,19.8827,19.9216,63800.0
2005-03-14 10:00:00,20.46,20.59,20.4,20.52,71100.0,19.8924,20.0188,19.8341,19.9508,71100.0
2005-03-14 10:10:00,20.52,20.75,20.52,20.73,70400.0,19.9508,20.1744,19.9508,20.155,70400.0
2005-03-14 10:20:00,20.72,20.74,20.54,20.59,47700.0,20.1452,20.1647,19.9702,20.0188,47700.0
2005-03-14 10:30:00,20.55,20.68,20.55,20.62,14700.0,19.9799,20.1063,19.9799,20.048,14700.0
2005-03-14 10:40:00,20.6,20.63,20.59,20.61,12000.0,20.0286,20.0577,20.0188,20.0383,12000.0
2005-03-14 10:50:00,20.61,20.7,20.61,20.66,13600.0,20.0383,20.1258,20.0383,20.0869,13600.0
2005-03-14 11:00:00,20.65,20.78,20.65,20.75,39100.0,20.0772,20.2036,20.0772,20.1744,39100.0
2005-03-14 11:10:00,20.75,20.98,20.73,20.89,29900.0,20.1744,20.398,20.155,20.3105,29900.0
2005-03-14 11:20:00,20.89,21.1,20.87,20.95,44200.0,20.3105,20.5147,20.2911,20.3688,44200.0
2005-03-14 11:30:00,20.95,21.01,20.81,21.01,36600.0,20.3688,20.4272,20.2327,20.4272,36600.0
2005-03-14 11:40:00,21.0,21.03,20.82,21.03,41200.0,20.4175,20.4466,20.2425,20.4466,41200.0
2005-03-14 11:50:00,21.03,21.03,20.9,21.03,10100.0,20.4466,20.4466,20.3202,20.4466,10100.0
2005-03-14 12:00:00,21.05,21.1,20.92,21.08,31900.0,20.4661,20.5147,20.3397,20.4952,31900.0
2005-03-14 12:10:00,21.09,21.14,21.0,21.07,98800.0,20.505,20.5536,20.4175,20.4855,98800.0
2005-03-14 12:20:00,21.06,21.08,21.01,21.04,16500.0,20.4758,20.4952,20.4272,20.4564,16500.0
2005-03-14 12:30:00,21.05,21.15,21.01,21.1,24700.0,20.4661,20.5633,20.4272,20.5147,24700.0
2005-03-14 12:40:00,21.1,21.19,21.08,21.11,44900.0,20.5147,20.6022,20.4952,20.5244,44900.0
2005-03-14 12:50:00,21.1,21.33,21.1,21.27,28100.0,20.5147,20.7383,20.5147,20.68,28100.0
2005-03-14 13:00:00,21.26,21.27,21.12,21.15,21700.0,20.6702,20.68,20.5341,20.5633,21700.0
2005-03-14 13:10:00,21.17,21.17,21.1,21.13,23100.0,20.5827,20.5827,20.5147,20.5439,23100.0
2005-03-14 13:20:00,21.11,21.11,21.08,21.1,9800.0,20.5244,20.5244,20.4952,20.5147,9800.0
2005-03-14 13:30:00,21.1,21.23,21.1,21.19,18500.0,20.5147,20.6411,20.5147,20.6022,18500.0
2005-03-14 13:40:00,21.2,21.3,21.2,21.22,37500.0,20.6119,20.7091,20.6119,20.6314,37500.0
2005-03-14 13:50:00,21.2,21.22,21.1,21.18,65000.0,20.6119,20.6314,20.5147,20.5925,65000.0
2005-03-14 14:00:00,21.17,21.2,21.13,21.14,16300.0,20.5827,20.6119,20.5439,20.5536,16300.0
2005-03-14 14:10:00,21.12,21.12,21.06,21.07,14700.0,20.5341,20.5341,20.4758,20.4855,14700.0
2005-03-14 14:20:00,21.08,21.09,21.06,21.09,12300.0,20.4952,20.505,20.4758,20.505,12300.0
2005-03-14 14:30:00,21.08,21.13,21.05,21.12,19300.0,20.4952,20.5439,20.4661,20.5341,19300.0
2005-03-14 14:40:00,21.13,21.19,21.1,21.13,11700.0,20.5439,20.6022,20.5147,20.5439,11700.0
2005-03-14 14:50:00,21.13,21.2,21.1,21.13,9600.0,20.5439,20.6119,20.5147,20.5439,9600.0
2005-03-14 15:00:00,21.13,21.15,21.11,21.13,9100.0,20.5439,20.5633,20.5244,20.5439,9100.0
2005-03-14 15:10:00,21.13,21.21,21.12,21.2,21400.0,20.5439,20.6216,20.5341,20.6119,21400.0
2005-03-14 15:20:00,21.2,21.22,21.13,21.19,15200.0,20.6119,20.6314,20.5439,20.6022,15200.0
2005-03-14 15:30:00,21.22,21.28,21.16,21.28,31800.0,20.6314,20.6897,20.573,20.6897,31800.0
2005-03-14 15:40:00,21.28,21.32,21.25,21.29,66600.0,20.6897,20.7286,20.6605,20.6994,66600.0
2005-03-14 15:50:00,21.29,21.49,21.26,21.45,132800.0,20.6994,20.8939,20.6702,20.855,132800.0
2005-03-15 09:30:00,21.56,21.87,21.55,21.64,18100.0,20.9619,21.2633,20.9522,21.0397,18100.0
2005-03-15 09:40:00,21.63,21.63,21.18,21.45,56800.0,21.03,21.03,20.5925,20.855,56800.0
2005-03-15 09:50:00,21.43,21.46,21.25,21.38,94600.0,20.8355,20.8647,20.6605,20.7869,94600.0
2005-03-15 10:00:00,21.39,21.5,21.37,21.44,22400.0,20.7966,20.9036,20.7772,20.8453,22400.0
2005-03-15 10:10:00,21.42,21.43,21.29,21.39,26600.0,20.8258,20.8355,20.6994,20.7966,26600.0
2005-03-15 10:20:00,21.39,21.43,21.34,21.4,53600.0,20.7966,20.8355,20.748,20.8064,53600.0
2005-03-15 10:30:00,21.4,21.48,21.39,21.46,40900.0,20.8064,20.8841,20.7966,20.8647,40900.0
2005-03-15 10:40:00,21.45,21.5,21.44,21.44,19600.0,20.855,20.9036,20.8453,20.8453,19600.0
2005-03-15 10:50:00,21.44,21.44,21.29,21.4,22700.0,20.8453,20.8453,20.6994,20.8064,22700.0
2005-03-15 11:00:00,21.39,21.4,21.35,21.37,9400.0,20.7966,20.8064,20.7578,20.7772,9400.0
2005-03-15 11:10:00,21.32,21.4,21.32,21.4,11300.0,20.7286,20.8064,20.7286,20.8064,11300.0
2005-03-15 11:20:00,21.39,21.41,21.37,21.41,10700.0,20.7966,20.8161,20.7772,20.8161,10700.0
2005-03-15 11:30:00,21.41,21.41,21.31,21.31,30500.0,20.8161,20.8161,20.7189,20.7189,30500.0
2005-03-15 11:40:00,21.35,21.4,21.33,21.36,12300.0,20.7578,20.8064,20.7383,20.7675,12300.0
2005-03-15 11:50:00,21.37,21.44,21.37,21.41,38000.0,20.7772,20.8453,20.7772,20.8161,38000.0
2005-03-15 12:00:00,21.39,21.39,21.33,21.33,12800.0,20.7966,20.7966,20.7383,20.7383,12800.0
2005-03-15 12:10:00,21.32,21.4,21.29,21.4,33300.0,20.7286,20.8064,20.6994,20.8064,33300.0
2005-03-15 12:20:00,21.38,21.4,21.35,21.4,7600.0,20.7869,20.8064,20.7578,20.8064,7600.0
2005-03-15 12:30:00,21.4,21.4,21.23,21.26,17600.0,20.8064,20.8064,20.6411,20.6702,17600.0
2005-03-15 12:40:00,21.24,21.3,21.21,21.3,11500.0,20.6508,20.7091,20.6216,20.7091,11500.0
2005-03-15 12:50:00,21.24,21.24,21.15,21.18,7700.0,20.6508,20.6508,20.5633,20.5925,7700.0
2005-03-15 13:00:00,21.17,21.19,21.11,21.19,8500.0,20.5827,20.6022,20.5244,20.6022,8500.0
2005-03-15 13:10:00,21.2,21.2,21.12,21.16,4700.0,20.6119,20.6119,20.5341,20.573,4700.0
2005-03-15 13:20:00,21.16,21.16,21.13,21.14,6300.0,20.573,20.573,20.5439,20.5536,6300.0
2005-03-15 13:30:00,21.14,21.2,21.11,21.16,17100.0,20.5536,20.6119,20.5244,20.573,17100.0
2005-03-15 13:40:00,21.15,21.18,21.11,21.18,9200.0,20.5633,20.5925,20.5244,20.5925,9200.0
2005-03-15 13:50:00,21.17,21.28,21.17,21.28,26400.0,20.5827,20.6897,20.5827,20.6897,26400.0
2005-03-15 14:00:00,21.27,21.3,21.26,21.27,10700.0,20.68,20.7091,20.6702,20.68,10700.0
2005-03-15 14:10:00,21.27,21.27,21.25,21.27,13200.0,20.68,20.68,20.6605,20.68,13200.0
2005-03-15 14:20:00,21.26,21.3,21.25,21.26,17600.0,20.6702,20.7091,20.6605,20.6702,17600.0
2005-03-15 14:30:00,21.27,21.27,21.25,21.25,11400.0,20.68,20.68,20.6605,20.6605,11400.0
2005-03-15 14:40:00,21.25,21.26,21.25,21.25,12600.0,20.6605,20.6702,20.6605,20.6605,12600.0
2005-03-15 14:50:00,21.26,21.3,21.25,21.25,19000.0,20.6702,20.7091,20.6605,20.6605,19000.0
2005-03-15 15:00:00,21.25,21.26,21.25,21.25,10000.0,20.6605,20.6702,20.6605,20.6605,10000.0
2005-03-15 15:10:00,21.25,21.25,21.2,21.2,21600.0,20.6605,20.6605,20.6119,20.6119,21600.0
2005-03-15 15:20:00,21.19,21.28,21.18,21.25,21100.0,20.6022,20.6897,20.5925,20.6605,21100.0
2005-03-15 15:30:00,21.26,21.26,21.15,21.15,19300.0,20.6702,20.6702,20.5633,20.5633,19300.0
2005-03-15 15:40:00,21.15,21.16,21.06,21.15,42000.0,20.5633,20.573,20.4758,20.5633,42000.0
2005-03-15 15:50:00,21.15,21.3,21.15,21.28,34700.0,20.5633,20.7091,20.5633,20.6897,34700.0
2005-03-16 09:30:00,21.26,21.49,21.26,21.45,108800.0,20.6702,20.8939,20.6702,20.855,108800.0
2005-03-16 09:40:00,21.42,21.45,21.31,21.39,107100.0,20.8258,20.855,20.7189,20.7966,107100.0
2005-03-16 09:50:00,21.42,21.55,21.42,21.51,26000.0,20.8258,20.9522,20.8258,20.9133,26000.0
2005-03-16 10:00:00,21.51,21.53,21.48,21.5,48000.0,20.9133,20.9328,20.8841,20.9036,48000.0
2005-03-16 10:10:00,21.5,21.54,21.48,21.48,12300.0,20.9036,20.9425,20.8841,20.8841,12300.0
2005-03-16 10:20:00,21.49,21.49,21.44,21.44,8600.0,20.8939,20.8939,20.8453,20.8453,8600.0
2005-03-16 10:30:00,21.44,21.44,21.37,21.4,64100.0,20.8453,20.8453,20.7772,20.8064,64100.0
2005-03-16 10:40:00,21.4,21.45,21.4,21.42,45900.0,20.8064,20.855,20.8064,20.8258,45900.0
2005-03-16 10:50:00,21.41,21.42,21.4,21.4,45000.0,20.8161,20.8258,20.8064,20.8064,45000.0
2005-03-16 11:00:00,21.4,21.4,21.35,21.35,23000.0,20.8064,20.8064,20.7578,20.7578,23000.0
2005-03-16 11:10:00,21.35,21.38,21.31,21.31,8000.0,20.7578,20.7869,20.7189,20.7189,8000.0
2005-03-16 11:20:00,21.32,21.32,21.29,21.3,6400.0,20.7286,20.7286,20.6994,20.7091,6400.0
2005-03-16 11:30:00,21.3,21.32,21.28,21.28,4300.0,20.7091,20.7286,20.6897,20.6897,4300.0
2005-03-16 11:40:00,21.28,21.28,21.26,21.27,15200.0,20.6897,20.6897,20.6702,20.68,15200.0
2005-03-16 11:50:00,21.27,21.28,21.27,21.28,11800.0,20.68,20.6897,20.68,20.6897,11800.0
2005-03-16 12:00:00,21.29,21.3,21.28,21.29,4000.0,20.6994,20.7091,20.6897,20.6994,4000.0
2005-03-16 12:10:00,21.29,21.3,21.27,21.29,12500.0,20.6994,20.7091,20.68,20.6994,12500.0
2005-03-16 12:20:00,21.29,21.3,21.26,21.3,8400.0,20.6994,20.7091,20.6702,20.7091,8400.0
2005-03-16 12:30:00,21.29,21.3,21.23,21.3,30200.0,20.6994,20.7091,20.6411,20.7091,30200.0
2005-03-16 12:40:00,21.31,21.35,21.31,21.34,16100.0,20.7189,20.7578,20.7189,20.748,16100.0
2005-03-16 12:50:00,21.35,21.39,21.35,21.39,15200.0,20.7578,20.7966,20.7578,20.7966,15200.0
2005-03-16 13:00:00,21.39,21.39,21.34,21.34,35700.0,20.7966,20.7966,20.748,20.748,35700.0
2005-03-16 13:10:00,21.34,21.37,21.3,21.3,4100.0,20.748,20.7772,20.7091,20.7091,4100.0
2005-03-16 13:20:00,21.35,21.35,21.26,21.27,8800.0,20.7578,20.7578,20.6702,20.68,8800.0
2005-03-16 13:30:00,21.27,21.3,21.23,21.25,12700.0,20.68,20.7091,20.6411,20.6605,12700.0
2005-03-16 13:40:00,21.26,21.31,21.25,21.29,64600.0,20.6702,20.7189,20.6605,20.6994,64600.0
2005-03-16 13:50:00,21.29,21.29,21.15,21.22,9900.0,20.6994,20.6994,20.5633,20.6314,9900.0
2005-03-16 14:00:00,21.21,21.32,21.18,21.3,16800.0,20.6216,20.7286,20.5925,20.7091,16800.0
2005-03-16 14:10:00,21.29,21.29,21.17,21.2,22200.0,20.6994,20.6994,20.5827,20.6119,22200.0
2005-03-16 14:20:00,21.21,21.26,21.19,21.24,9500.0,20.6216,20.6702,20.6022,20.6508,9500.0
2005-03-16 14:30:00,21.24,21.24,21.21,21.21,6400.0,20.6508,20.6508,20.6216,20.6216,6400.0
2005-03-16 14:40:00,21.2,21.23,21.19,21.22,7400.0,20.6119,20.6411,20.6022,20.6314,7400.0
2005-03-16 14:50:00,21.22,21.28,21.22,21.24,8000.0,20.6314,20.6897,20.6314,20.6508,8000.0
2005-03-16 15:00:00,21.24,21.27,21.22,21.27,7800.0,20.6508,20.68,20.6314,20.68,7800.0
2005-03-16 15:10:00,21.26,21.26,21.21,21.22,8400.0,20.6702,20.6702,20.6216,20.6314,8400.0
2005-03-16 15:20:00,21.22,21.23,21.19,21.2,11700.0,20.6314,20.6411,20.6022,20.6119,11700.0
2005-03-16 15:30:00,21.19,21.21,21.18,21.21,14200.0,20.6022,20.6216,20.5925,20.6216,14200.0
2005-03-16 15:40:00,21.2,21.27,21.2,21.27,17600.0,20.6119,20.68,20.6119,20.68,17600.0
2005-03-16 15:50:00,21.28,21.32,21.25,21.3,39100.0,20.6897,20.7286,20.6605,20.7091,39100.0
2005-03-17 09:30:00,21.3,21.3,21.18,21.25,17300.0,20.7091,20.7091,20.5925,20.6605,17300.0
2005-03-17 09:40:00,21.25,21.3,21.12,21.27,61100.0,20.6605,20.7091,20.5341,20.68,61100.0
2005-03-17 09:50:00,21.29,21.29,21.15,21.27,13600.0,20.6994,20.6994,20.5633,20.68,13600.0
2005-03-17 10:00:00,21.27,21.27,21.15,21.15,9700.0,20.68,20.68,20.5633,20.5633,9700.0
2005-03-17 10:10:00,21.13,21.15,21.07,21.09,17500.0,20.5439,20.5633,20.4855,20.505,17500.0
2005-03-17 10:20:00,21.09,21.21,21.09,21.21,12800.0,20.505,20.6216,20.505,20.6216,12800.0
2005-03-17 10:30:00,21.16,21.25,21.16,21.23,11100.0,20.573,20.6605,20.573,20.6411,11100.0
2005-03-17 10:40:00,21.23,21.3,21.21,21.3,24000.0,20.6411,20.7091,20.6216,20.7091,24000.0
2005-03-17 10:50:00,21.29,21.29,21.21,21.27,20000.0,20.6994,20.6994,20.6216,20.68,20000.0
2005-03-17 11:00:00,21.28,21.28,21.22,21.28,14800.0,20.6897,20.6897,20.6314,20.6897,14800.0
2005-03-17 11:10:00,21.28,21.28,21.2,21.26,21900.0,20.6897,20.6897,20.6119,20.6702,21900.0
2005-03-17 11:20:00,21.24,21.24,21.16,21.17,14000.0,20.6508,20.6508,20.573,20.5827,14000.0
2005-03-17 11:30:00,21.17,21.27,21.17,21.26,9500.0,20.5827,20.68,20.5827,20.6702,9500.0
2005-03-17 11:40:00,21.26,21.26,21.24,21.25,9500.0,20.6702,20.6702,20.6508,20.6605,9500.0
2005-03-17 11:50:00,21.25,21.25,21.18,21.18,12300.0,20.6605,20.6605,20.5925,20.5925,12300.0
2005-03-17 12:00:00,21.18,21.18,21.03,21.09,26800.0,20.5925,20.5925,20.4466,20.505,26800.0
2005-03-17 12:10:00,21.09,21.15,21.09,21.11,16300.0,20.505,20.5633,20.505,20.5244,16300.0
2005-03-17 12:20:00,21.12,21.12,21.09,21.09,1800.0,20.5341,20.5341,20.505,20.505,1800.0
2005-03-17 12:30:00,21.09,21.1,21.09,21.09,9000.0,20.505,20.5147,20.505,20.505,9000.0
2005-03-17 12:40:00,21.1,21.1,21.09,21.09,4800.0,20.5147,20.5147,20.505,20.505,4800.0
2005-03-17 12:50:00,21.1,21.1,21.06,21.09,13400.0,20.5147,20.5147,20.4758,20.505,13400.0
2005-03-17 13:00:00,21.09,21.17,21.09,21.12,12700.0,20.505,20.5827,20.505,20.5341,12700.0
2005-03-17 13:10:00,21.12,21.13,21.08,21.09,11900.0,20.5341,20.5439,20.4952,20.505,11900.0
2005-03-17 13:20:00,21.08,21.1,21.08,21.08,4300.0,20.4952,20.5147,20.4952,20.4952,4300.0
2005-03-17 13:30:00,21.07,21.07,20.94,20.94,26300.0,20.4855,20.4855,20.3591,20.3591,26300.0
2005-03-17 13:40:00,20.95,21.03,20.95,21.01,20000.0,20.3688,20.4466,20.3688,20.4272,20000.0
2005-03-17 13:50:00,21.01,21.01,20.91,20.92,28300.0,20.4272,20.4272,20.33,20.3397,28300.0
2005-03-17 14:00:00,20.92,20.92,20.89,20.9,10600.0,20.3397,20.3397,20.3105,20.3202,10600.0
2005-03-17 14:10:00,20.9,20.9,20.89,20.9,10500.0,20.3202,20.3202,20.3105,20.3202,10500.0
2005-03-17 14:20:00,20.9,20.99,20.89,20.98,16900.0,20.3202,20.4077,20.3105,20.398,16900.0
2005-03-17 14:30:00,20.99,20.99,20.96,20.97,8500.0,20.4077,20.4077,20.3786,20.3883,8500.0
2005-03-17 14:40:00,20.97,21.0,20.96,21.0,17800.0,20.3883,20.4175,20.3786,20.4175,17800.0
2005-03-17 14:50:00,20.99,21.05,20.99,21.03,14400.0,20.4077,20.4661,20.4077,20.4466,14400.0
2005-03-17 15:00:00,21.04,21.04,20.96,20.97,12500.0,20.4564,20.4564,20.3786,20.3883,12500.0
2005-03-17 15:10:00,20.99,21.06,20.99,21.06,19300.0,20.4077,20.4758,20.4077,20.4758,19300.0
2005-03-17 15:20:00,21.06,21.15,21.06,21.15,12600.0,20.4758,20.5633,20.4758,20.5633,12600.0
2005-03-17 15:30:00,21.15,21.15,21.08,21.09,15100.0,20.5633,20.5633,20.4952,20.505,15100.0
2005-03-17 15:40:00,21.09,21.09,21.05,21.06,12900.0,20.505,20.505,20.4661,20.4758,12900.0
2005-03-17 15:50:00,21.06,21.12,21.04,21.1,31300.0,20.4758,20.5341,20.4564,20.5147,31300.0
2005-03-18 09:30:00,21.0,21.0,20.83,20.83,156300.0,20.4175,20.4175,20.2522,20.2522,156300.0
2005-03-18 09:40:00,20.83,20.83,20.77,20.77,20600.0,20.2522,20.2522,20.1938,20.1938,20600.0
2005-03-18 09:50:00,20.75,20.97,20.75,20.79,13200.0,20.1744,20.3883,20.1744,20.2133,13200.0
2005-03-18 10:00:00,20.82,20.99,20.81,20.96,9700.0,20.2425,20.4077,20.2327,20.3786,9700.0
2005-03-18 10:10:00,21.0,21.0,20.94,20.97,32900.0,20.4175,20.4175,20.3591,20.3883,32900.0
2005-03-18 10:20:00,20.97,21.0,20.94,20.99,8500.0,20.3883,20.4175,20.3591,20.4077,8500.0
2005-03-18 10:30:00,20.99,21.0,20.94,20.95,12100.0,20.4077,20.4175,20.3591,20.3688,12100.0
2005-03-18 10:40:00,20.96,21.0,20.91,20.91,19700.0,20.3786,20.4175,20.33,20.33,19700.0
2005-03-18 10:50:00,20.92,20.92,20.9,20.92,8600.0,20.3397,20.3397,20.3202,20.3397,8600.0
2005-03-18 11:00:00,20.92,21.07,20.92,21.07,14400.0,20.3397,20.4855,20.3397,20.4855,14400.0
2005-03-18 11:10:00,21.07,21.1,21.05,21.1,10500.0,20.4855,20.5147,20.4661,20.5147,10500.0
2005-03-18 11:20:00,21.1,21.1,21.05,21.08,7300.0,20.5147,20.5147,20.4661,20.4952,7300.0
2005-03-18 11:30:00,21.07,21.07,21.04,21.05,6900.0,20.4855,20.4855,20.4564,20.4661,6900.0
2005-03-18 11:40:00,21.07,21.09,21.03,21.05,14800.0,20.4855,20.505,20.4466,20.4661,14800.0
2005-03-18 11:50:00,21.05,21.05,21.0,21.04,15600.0,20.4661,20.4661,20.4175,20.4564,15600.0
2005-03-18 12:00:00,21.04,21.04,21.02,21.03,8600.0,20.4564,20.4564,20.4369,20.4466,8600.0
2005-03-18 12:10:00,21.03,21.03,21.01,21.02,6100.0,20.4466,20.4466,20.4272,20.4369,6100.0
2005-03-18 12:20:00,21.02,21.02,20.96,21.01,12200.0,20.4369,20.4369,20.3786,20.4272,12200.0
2005-03-18 12:30:00,21.01,21.01,20.99,21.0,13000.0,20.4272,20.4272,20.4077,20.4175,13000.0
2005-03-18 12:40:00,21.0,21.02,21.0,21.02,5700.0,20.4175,20.4369,20.4175,20.4369,5700.0
2005-03-18 12:50:00,21.02,21.02,20.94,20.94,21000.0,20.4369,20.4369,20.3591,20.3591,21000.0
2005-03-18 13:00:00,20.94,21.0,20.94,20.96,11400.0,20.3591,20.4175,20.3591,20.3786,11400.0
2005-03-18 13:10:00,20.97,20.99,20.97,20.99,5900.0,20.3883,20.4077,20.3883,20.4077,5900.0
2005-03-18 13:20:00,21.0,21.0,20.97,20.97,14400.0,20.4175,20.4175,20.3883,20.3883,14400.0
2005-03-18 13:30:00,20.97,20.99,20.96,20.99,3600.0,20.3883,20.4077,20.3786,20.4077,3600.0
2005-03-18 13:40:00,20.99,20.99,20.89,20.95,15800.0,20.4077,20.4077,20.3105,20.3688,15800.0
2005-03-18 13:50:00,20.95,20.95,20.94,20.95,12300.0,20.3688,20.3688,20.3591,20.3688,12300.0
2005-03-18 14:00:00,20.95,20.98,20.93,20.93,7900.0,20.3688,20.398,20.3494,20.3494,7900.0
2005-03-18 14:10:00,20.93,20.95,20.85,20.92,27300.0,20.3494,20.3688,20.2716,20.3397,27300.0
2005-03-18 14:20:00,20.94,20.95,20.93,20.94,5700.0,20.3591,20.3688,20.3494,20.3591,5700.0
2005-03-18 14:30:00,20.94,21.0,20.94,20.99,11500.0,20.3591,20.4175,20.3591,20.4077,11500.0
2005-03-18 14:40:00,20.99,21.0,20.98,20.98,8300.0,20.4077,20.4175,20.398,20.398,8300.0
2005-03-18 14:50:00,20.98,21.0,20.97,21.0,11700.0,20.398,20.4175,20.3883,20.4175,11700.0
2005-03-18 15:00:00,21.0,21.0,20.99,21.0,26400.0,20.4175,20.4175,20.4077,20.4175,26400.0
2005-03-18 15:10:00,21.0,21.0,21.0,21.0,17500.0,20.4175,20.4175,20.4175,20.4175,17500.0
2005-03-18 15:20:00,21.0,21.0,20.99,21.0,29600.0,20.4175,20.4175,20.4077,20.4175,29600.0
2005-03-18 15:30:00,21.0,21.0,20.99,20.99,20100.0,20.4175,20.4175,20.4077,20.4077,20100.0
2005-03-18 15:40:00,21.0,21.0,20.98,21.0,45700.0,20.4175,20.4175,20.398,20.4175,45700.0
2005-03-18 15:50:00,21.0,21.0,20.94,20.96,63700.0,20.4175,20.4175,20.3591,20.3786,63700.0
2005-03-21 09:30:00,21.01,21.04,20.92,20.95,8800.0,20.4272,20.4564,20.3397,20.3688,8800.0
2005-03-21 09:40:00,20.96,21.13,20.96,21.0,11000.0,20.3786,20.5439,20.3786,20.4175,11000.0
2005-03-21 09:50:00,21.0,21.01,20.94,21.0,9500.0,20.4175,20.4272,20.3591,20.4175,9500.0
2005-03-21 10:00:00,21.0,21.02,20.92,20.92,9300.0,20.4175,20.4369,20.3397,20.3397,9300.0
2005-03-21 10:10:00,20.92,20.96,20.8,20.8,12600.0,20.3397,20.3786,20.223,20.223,12600.0
2005-03-21 10:20:00,20.79,20.86,20.79,20.8,10800.0,20.2133,20.2813,20.2133,20.223,10800.0
2005-03-21 10:30:00,20.76,20.81,20.75,20.81,7600.0,20.1841,20.2327,20.1744,20.2327,7600.0
2005-03-21 10:40:00,20.81,20.81,20.75,20.78,7500.0,20.2327,20.2327,20.1744,20.2036,7500.0
2005-03-21 10:50:00,20.78,20.83,20.77,20.81,10200.0,20.2036,20.2522,20.1938,20.2327,10200.0
2005-03-21 11:00:00,20.81,20.9,20.81,20.81,20900.0,20.2327,20.3202,20.2327,20.2327,20900.0
2005-03-21 11:10:00,20.81,20.81,20.7,20.74,14100.0,20.2327,20.2327,20.1258,20.1647,14100.0
2005-03-21 11:20:00,20.74,20.75,20.73,20.75,2200.0,20.1647,20.1744,20.155,20.1744,2200.0
2005-03-21 11:30:00,20.74,20.76,20.73,20.76,8100.0,20.1647,20.1841,20.155,20.1841,8100.0
2005-03-21 11:40:00,20.76,20.76,20.72,20.74,9800.0,20.1841,20.1841,20.1452,20.1647,9800.0
2005-03-21 11:50:00,20.74,20.75,20.73,20.73,11000.0,20.1647,20.1744,20.155,20.155,11000.0
2005-03-21 12:00:00,20.73,20.81,20.72,20.8,13800.0,20.155,20.2327,20.1452,20.223,13800.0
2005-03-21 12:10:00,20.8,20.87,20.79,20.87,9200.0,20.223,20.2911,20.2133,20.2911,9200.0
2005-03-21 12:20:00,20.86,20.86,20.7,20.74,17800.0,20.2813,20.2813,20.1258,20.1647,17800.0
2005-03-21 12:30:00,20.74,20.75,20.74,20.74,18900.0,20.1647,20.1744,20.1647,20.1647,18900.0
2005-03-21 12:40:00,20.75,20.75,20.7,20.75,6800.0,20.1744,20.1744,20.1258,20.1744,6800.0
2005-03-21 12:50:00,20.74,20.75,20.7,20.71,4400.0,20.1647,20.1744,20.1258,20.1355,4400.0
2005-03-21 13:00:00,20.72,20.73,20.71,20.73,5900.0,20.1452,20.155,20.1355,20.155,5900.0
2005-03-21 13:10:00,20.73,20.75,20.71,20.75,8000.0,20.155,20.1744,20.1355,20.1744,8000.0
2005-03-21 13:20:00,20.75,20.79,20.72,20.79,8500.0,20.1744,20.2133,20.1452,20.2133,8500.0
2005-03-21 13:30:00,20.79,20.82,20.79,20.81,4500.0,20.2133,20.2425,20.2133,20.2327,4500.0
2005-03-21 13:40:00,20.82,20.82,20.81,20.81,600.0,20.2425,20.2425,20.2327,20.2327,600.0
2005-03-21 13:50:00,20.81,20.82,20.81,20.81,1600.0,20.2327,20.2425,20.2327,20.2327,1600.0
2005-03-21 14:00:00,20.79,20.79,20.77,20.77,2600.0,20.2133,20.2133,20.1938,20.1938,2600.0
2005-03-21 14:10:00,20.77,20.78,20.7,20.73,7100.0,20.1938,20.2036,20.1258,20.155,7100.0
2005-03-21 14:20:00,20.73,20.74,20.69,20.71,5500.0,20.155,20.1647,20.1161,20.1355,5500.0
2005-03-21 14:30:00,20.72,20.74,20.71,20.74,7200.0,20.1452,20.1647,20.1355,20.1647,7200.0
2005-03-21 14:40:00,20.74,20.74,20.7,20.7,14600.0,20.1647,20.1647,20.1258,20.1258,14600.0
2005-03-21 14:50:00,20.71,20.73,20.7,20.73,19800.0,20.1355,20.155,20.1258,20.155,19800.0
2005-03-21 15:00:00,20.73,20.79,20.73,20.79,25800.0,20.155,20.2133,20.155,20.2133,25800.0
2005-03-21 15:10:00,20.79,20.79,20.73,20.73,32800.0,20.2133,20.2133,20.155,20.155,32800.0
2005-03-21 15:20:00,20.73,20.79,20.73,20.79,27000.0,20.155,20.2133,20.155,20.2133,27000.0
2005-03-21 15:30:00,20.79,20.8,20.76,20.76,22800.0,20.2133,20.223,20.1841,20.1841,22800.0
2005-03-21 15:40:00,20.76,20.78,20.75,20.77,24500.0,20.1841,20.2036,20.1744,20.1938,24500.0
2005-03-21 15:50:00,20.78,20.78,20.73,20.76,64600.0,20.2036,20.2036,20.155,20.1841,64600.0
2005-03-22 09:30:00,20.76,20.76,20.75,20.76,23800.0,20.1841,20.1841,20.1744,20.1841,23800.0
2005-03-22 09:40:00,20.76,20.85,20.75,20.85,28000.0,20.1841,20.2716,20.1744,20.2716,28000.0
2005-03-22 09:50:00,20.84,20.88,20.84,20.85,37400.0,20.2619,20.3008,20.2619,20.2716,37400.0
2005-03-22 10:00:00,20.86,20.87,20.8,20.87,47600.0,20.2813,20.2911,20.223,20.2911,47600.0
2005-03-22 10:10:00,20.85,20.88,20.85,20.87,10500.0,20.2716,20.3008,20.2716,20.2911,10500.0
2005-03-22 10:20:00,20.87,20.88,20.85,20.88,14800.0,20.2911,20.3008,20.2716,20.3008,14800.0
2005-03-22 10:30:00,20.88,20.92,20.87,20.9,35500.0,20.3008,20.3397,20.2911,20.3202,35500.0
2005-03-22 10:40:00,20.9,20.9,20.85,20.9,17500.0,20.3202,20.3202,20.2716,20.3202,17500.0
2005-03-22 10:50:00,20.9,20.9,20.87,20.89,10900.0,20.3202,20.3202,20.2911,20.3105,10900.0
2005-03-22 11:00:00,20.89,20.9,20.87,20.88,6700.0,20.3105,20.3202,20.2911,20.3008,6700.0
2005-03-22 11:10:00,20.89,20.9,20.87,20.9,31900.0,20.3105,20.3202,20.2911,20.3202,31900.0
2005-03-22 11:20:00,20.9,20.9,20.89,20.9,8200.0,20.3202,20.3202,20.3105,20.3202,8200.0
2005-03-22 11:30:00,20.91,20.91,20.89,20.9,11100.0,20.33,20.33,20.3105,20.3202,11100.0
2005-03-22 11:40:00,20.9,20.91,20.9,20.9,10600.0,20.3202,20.33,20.3202,20.3202,10600.0
2005-03-22 11:50:00,20.9,20.9,20.88,20.88,5800.0,20.3202,20.3202,20.3008,20.3008,5800.0
2005-03-22 12:00:00,20.89,20.9,20.89,20.9,56200.0,20.3105,20.3202,20.3105,20.3202,56200.0
2005-03-22 12:10:00,20.9,20.9,20.86,20.89,9600.0,20.3202,20.3202,20.2813,20.3105,9600.0
2005-03-22 12:20:00,20.89,20.89,20.85,20.85,7400.0,20.3105,20.3105,20.2716,20.2716,7400.0
2005-03-22 12:30:00,20.87,20.89,20.85,20.89,6800.0,20.2911,20.3105,20.2716,20.3105,6800.0
2005-03-22 12:40:00,20.89,20.89,20.89,20.89,1100.0,20.3105,20.3105,20.3105,20.3105,1100.0
2005-03-22 12:50:00,20.89,20.89,20.81,20.82,16600.0,20.3105,20.3105,20.2327,20.2425,16600.0
2005-03-22 13:00:00,20.82,20.84,20.82,20.84,8300.0,20.2425,20.2619,20.2425,20.2619,8300.0
2005-03-22 13:10:00,20.85,20.85,20.84,20.85,5800.0,20.2716,20.2716,20.2619,20.2716,5800.0
2005-03-22 13:20:00,20.85,20.85,20.82,20.85,6200.0,20.2716,20.2716,20.2425,20.2716,6200.0
2005-03-22 13:30:00,20.85,20.85,20.81,20.81,4700.0,20.2716,20.2716,20.2327,20.2327,4700.0
2005-03-22 13:40:00,20.83,20.9,20.83,20.9,28100.0,20.2522,20.3202,20.2522,20.3202,28100.0
2005-03-22 13:50:00,20.9,20.97,20.9,20.97,8900.0,20.3202,20.3883,20.3202,20.3883,8900.0
2005-03-22 14:00:00,20.97,20.98,20.94,20.96,31300.0,20.3883,20.398,20.3591,20.3786,31300.0
2005-03-22 14:10:00,20.96,20.96,20.86,20.88,13400.0,20.3786,20.3786,20.2813,20.3008,13400.0
2005-03-22 14:20:00,20.9,20.9,20.8,20.89,5800.0,20.3202,20.3202,20.223,20.3105,5800.0
2005-03-22 14:30:00,20.9,20.9,20.8,20.8,26600.0,20.3202,20.3202,20.223,20.223,26600.0
2005-03-22 14:40:00,20.8,20.8,20.7,20.76,23700.0,20.223,20.223,20.1258,20.1841,23700.0
2005-03-22 14:50:00,20.74,20.85,20.74,20.85,9200.0,20.1647,20.2716,20.1647,20.2716,9200.0
2005-03-22 15:00:00,20.84,20.86,20.81,20.81,34700.0,20.2619,20.2813,20.2327,20.2327,34700.0
2005-03-22 15:10:00,20.82,20.82,20.78,20.78,13000.0,20.2425,20.2425,20.2036,20.2036,13000.0
2005-03-22 15:20:00,20.81,20.88,20.8,20.88,13800.0,20.2327,20.3008,20.223,20.3008,13800.0
2005-03-22 15:30:00,20.87,20.87,20.79,20.8,23100.0,20.2911,20.2911,20.2133,20.223,23100.0
2005-03-22 15:40:00,20.8,20.81,20.8,20.81,15300.0,20.223,20.2327,20.223,20.2327,15300.0
2005-03-22 15:50:00,20.83,20.87,20.81,20.86,17600.0,20.2522,20.2911,20.2327,20.2813,17600.0
2005-03-23 09:30:00,20.85,20.85,20.75,20.83,7700.0,20.2716,20.2716,20.1744,20.2522,7700.0
2005-03-23 09:40:00,20.83,20.9,20.8,20.85,5800.0,20.2522,20.3202,20.223,20.2716,5800.0
2005-03-23 09:50:00,20.86,20.86,20.8,20.8,6200.0,20.2813,20.2813,20.223,20.223,6200.0
2005-03-23 10:00:00,20.8,20.85,20.78,20.85,10400.0,20.223,20.2716,20.2036,20.2716,10400.0
2005-03-23 10:10:00,20.85,20.86,20.77,20.85,11500.0,20.2716,20.2813,20.1938,20.2716,11500.0
2005-03-23 10:20:00,20.83,20.83,20.74,20.81,15700.0,20.2522,20.2522,20.1647,20.2327,15700.0
2005-03-23 10:30:00,20.81,20.83,20.71,20.78,14600.0,20.2327,20.2522,20.1355,20.2036,14600.0
2005-03-23 10:40:00,20.77,20.78,20.72,20.72,7900.0,20.1938,20.2036,20.1452,20.1452,7900.0
2005-03-23 10:50:00,20.7,20.75,20.69,20.74,7400.0,20.1258,20.1744,20.1161,20.1647,7400.0
2005-03-23 11:00:00,20.73,20.74,20.66,20.74,6600.0,20.155,20.1647,20.0869,20.1647,6600.0
2005-03-23 11:10:00,20.75,20.79,20.74,20.79,4300.0,20.1744,20.2133,20.1647,20.2133,4300.0
2005-03-23 11:20:00,20.79,20.81,20.79,20.81,3200.0,20.2133,20.2327,20.2133,20.2327,3200.0
2005-03-23 11:30:00,20.81,20.81,20.75,20.77,3000.0,20.2327,20.2327,20.1744,20.1938,3000.0
2005-03-23 11:40:00,20.77,20.78,20.73,20.77,2400.0,20.1938,20.2036,20.155,20.1938,2400.0
2005-03-23 11:50:00,20.77,20.77,20.7,20.73,3200.0,20.1938,20.1938,20.1258,20.155,3200.0
2005-03-23 12:00:00,20.76,20.79,20.75,20.79,2800.0,20.1841,20.2133,20.1744,20.2133,2800.0
2005-03-23 12:10:00,20.79,20.84,20.78,20.8,4600.0,20.2133,20.2619,20.2036,20.223,4600.0
2005-03-23 12:20:00,20.8,20.82,20.77,20.78,7800.0,20.223,20.2425,20.1938,20.2036,7800.0
2005-03-23 12:30:00,20.79,20.82,20.79,20.79,2400.0,20.2133,20.2425,20.2133,20.2133,2400.0
2005-03-23 12:40:00,20.79,20.8,20.79,20.8,2300.0,20.2133,20.223,20.2133,20.223,2300.0
2005-03-23 12:50:00,20.8,20.86,20.8,20.86,2500.0,20.223,20.2813,20.223,20.2813,2500.0
2005-03-23 13:00:00,20.86,20.86,20.83,20.85,2200.0,20.2813,20.2813,20.2522,20.2716,2200.0
2005-03-23 13:10:00,20.85,20.85,20.77,20.78,2400.0,20.2716,20.2716,20.1938,20.2036,2400.0
2005-03-23 13:20:00,20.8,20.81,20.78,20.78,1500.0,20.223,20.2327,20.2036,20.2036,1500.0
2005-03-23 13:30:00,20.78,20.78,20.76,20.77,1000.0,20.2036,20.2036,20.1841,20.1938,1000.0
2005-03-23 13:40:00,20.76,20.85,20.76,20.82,5500.0,20.1841,20.2716,20.1841,20.2425,5500.0
2005-03-23 13:50:00,20.82,20.85,20.82,20.85,2400.0,20.2425,20.2716,20.2425,20.2716,2400.0
2005-03-23 14:00:00,20.86,20.9,20.85,20.89,3700.0,20.2813,20.3202,20.2716,20.3105,3700.0
2005-03-23 14:10:00,20.88,20.89,20.8,20.84,4800.0,20.3008,20.3105,20.223,20.2619,4800.0
2005-03-23 14:20:00,20.85,20.85,20.84,20.84,2800.0,20.2716,20.2716,20.2619,20.2619,2800.0
2005-03-23 14:30:00,20.85,20.85,20.77,20.77,3400.0,20.2716,20.2716,20.1938,20.1938,3400.0
2005-03-23 14:40:00,20.81,20.83,20.71,20.71,6000.0,20.2327,20.2522,20.1355,20.1355,6000.0
2005-03-23 14:50:00,20.71,20.74,20.71,20.74,2900.0,20.1355,20.1647,20.1355,20.1647,2900.0
2005-03-23 15:00:00,20.72,20.73,20.67,20.67,4400.0,20.1452,20.155,20.0966,20.0966,4400.0
2005-03-23 15:10:00,20.64,20.73,20.64,20.68,6200.0,20.0674,20.155,20.0674,20.1063,6200.0
2005-03-23 15:20:00,20.68,20.71,20.66,20.67,9400.0,20.1063,20.1355,20.0869,20.0966,9400.0
2005-03-23 15:30:00,20.69,20.73,20.66,20.72,7200.0,20.1161,20.155,20.0869,20.1452,7200.0
2005-03-23 15:40:00,20.72,20.78,20.72,20.77,26500.0,20.1452,20.2036,20.1452,20.1938,26500.0
2005-03-23 15:50:00,20.78,20.78,20.73,20.74,18500.0,20.2036,20.2036,20.155,20.1647,18500.0
2005-03-24 09:30:00,20.79,20.79,20.71,20.71,2100.0,20.2133,20.2133,20.1355,20.1355,2100.0
2005-03-24 09:40:00,20.65,20.68,20.65,20.68,6500.0,20.0772,20.1063,20.0772,20.1063,6500.0
2005-03-24 09:50:00,20.7,20.74,20.69,20.74,3000.0,20.1258,20.1647,20.1161,20.1647,3000.0
2005-03-24 10:00:00,20.77,20.81,20.7,20.7,4400.0,20.1938,20.2327,20.1258,20.1258,4400.0
2005-03-24 10:10:00,20.7,20.73,20.68,20.73,7100.0,20.1258,20.155,20.1063,20.155,7100.0
2005-03-24 10:20:00,20.73,20.8,20.73,20.79,3000.0,20.155,20.223,20.155,20.2133,3000.0
2005-03-24 10:30:00,20.81,20.85,20.73,20.79,12600.0,20.2327,20.2716,20.155,20.2133,12600.0
2005-03-24 10:40:00,20.79,20.8,20.76,20.78,4300.0,20.2133,20.223,20.1841,20.2036,4300.0
2005-03-24 10:50:00,20.78,20.78,20.75,20.75,3200.0,20.2036,20.2036,20.1744,20.1744,3200.0
2005-03-24 11:00:00,20.71,20.74,20.63,20.66,6900.0,20.1355,20.1647,20.0577,20.0869,6900.0
2005-03-24 11:10:00,20.68,20.74,20.68,20.69,3400.0,20.1063,20.1647,20.1063,20.1161,3400.0
2005-03-24 11:20:00,20.7,20.71,20.7,20.71,900.0,20.1258,20.1355,20.1258,20.1355,900.0
2005-03-24 11:30:00,20.72,20.78,20.71,20.78,2900.0,20.1452,20.2036,20.1355,20.2036,2900.0
2005-03-24 11:40:00,20.76,20.8,20.73,20.77,6700.0,20.1841,20.223,20.155,20.1938,6700.0
2005-03-24 11:50:00,20.77,20.77,20.68,20.69,9100.0,20.1938,20.1938,20.1063,20.1161,9100.0
2005-03-24 12:00:00,20.67,20.7,20.62,20.64,19200.0,20.0966,20.1258,20.048,20.0674,19200.0
2005-03-24 12:10:00,20.64,20.65,20.64,20.64,5100.0,20.0674,20.0772,20.0674,20.0674,5100.0
2005-03-24 12:20:00,20.64,20.65,20.6,20.62,12100.0,20.0674,20.0772,20.0286,20.048,12100.0
2005-03-24 12:30:00,20.63,20.72,20.62,20.71,29400.0,20.0577,20.1452,20.048,20.1355,29400.0
2005-03-24 12:40:00,20.71,20.78,20.71,20.78,4600.0,20.1355,20.2036,20.1355,20.2036,4600.0
2005-03-24 12:50:00,20.77,20.77,20.7,20.74,5200.0,20.1938,20.1938,20.1258,20.1647,5200.0
2005-03-24 13:00:00,20.75,20.75,20.69,20.7,3700.0,20.1744,20.1744,20.1161,20.1258,3700.0
2005-03-24 13:10:00,20.7,20.75,20.68,20.7,6500.0,20.1258,20.1744,20.1063,20.1258,6500.0
2005-03-24 13:20:00,20.71,20.71,20.71,20.71,2000.0,20.1355,20.1355,20.1355,20.1355,2000.0
2005-03-24 13:30:00,20.7,20.72,20.7,20.71,3800.0,20.1258,20.1452,20.1258,20.1355,3800.0
2005-03-24 13:40:00,20.69,20.74,20.68,20.74,2500.0,20.1161,20.1647,20.1063,20.1647,2500.0
2005-03-24 13:50:00,20.73,20.74,20.65,20.74,4900.0,20.155,20.1647,20.0772,20.1647,4900.0
2005-03-24 14:00:00,20.75,20.75,20.73,20.73,3500.0,20.1744,20.1744,20.155,20.155,3500.0
2005-03-24 14:10:00,20.74,20.75,20.71,20.73,3200.0,20.1647,20.1744,20.1355,20.155,3200.0
2005-03-24 14:20:00,20.73,20.74,20.7,20.74,2400.0,20.155,20.1647,20.1258,20.1647,2400.0
2005-03-24 14:30:00,20.71,20.72,20.7,20.7,3500.0,20.1355,20.1452,20.1258,20.1258,3500.0
2005-03-24 14:40:00,20.7,20.7,20.64,20.65,4400.0,20.1258,20.1258,20.0674,20.0772,4400.0
2005-03-24 14:50:00,20.65,20.72,20.65,20.7,7600.0,20.0772,20.1452,20.0772,20.1258,7600.0
2005-03-24 15:00:00,20.7,20.7,20.64,20.68,4400.0,20.1258,20.1258,20.0674,20.1063,4400.0
2005-03-24 15:10:00,20.65,20.67,20.65,20.66,2500.0,20.0772,20.0966,20.0772,20.0869,2500.0
2005-03-24 15:20:00,20.67,20.69,20.66,20.67,3200.0,20.0966,20.1161,20.0869,20.0966,3200.0
2005-03-24 15:30:00,20.68,20.69,20.67,20.67,2300.0,20.1063,20.1161,20.0966,20.0966,2300.0
2005-03-24 15:40:00,20.68,20.7,20.65,20.65,19800.0,20.1063,20.1258,20.0772,20.0772,19800.0
2005-03-24 15:50:00,20.65,20.75,20.64,20.64,56700.0,20.0772,20.1744,20.0674,20.0674,56700.0
2005-03-28 09:30:00,20.67,20.72,20.63,20.7,8200.0,20.0966,20.1452,20.0577,20.1258,8200.0
2005-03-28 09:40:00,20.7,20.72,20.68,20.72,12200.0,20.1258,20.1452,20.1063,20.1452,12200.0
2005-03-28 09:50:00,20.73,20.75,20.71,20.71,9100.0,20.155,20.1744,20.1355,20.1355,9100.0
2005-03-28 10:00:00,20.72,20.74,20.69,20.74,40200.0,20.1452,20.1647,20.1161,20.1647,40200.0
2005-03-28 10:10:00,20.74,20.75,20.74,20.74,3700.0,20.1647,20.1744,20.1647,20.1647,3700.0
2005-03-28 10:20:00,20.75,20.75,20.67,20.68,31700.0,20.1744,20.1744,20.0966,20.1063,31700.0
2005-03-28 10:30:00,20.69,20.72,20.67,20.71,7800.0,20.1161,20.1452,20.0966,20.1355,7800.0
2005-03-28 10:40:00,20.72,20.74,20.68,20.74,4000.0,20.1452,20.1647,20.1063,20.1647,4000.0
2005-03-28 10:50:00,20.74,20.75,20.73,20.74,6000.0,20.1647,20.1744,20.155,20.1647,6000.0
2005-03-28 11:00:00,20.73,20.74,20.73,20.73,10400.0,20.155,20.1647,20.155,20.155,10400.0
2005-03-28 11:10:00,20.73,20.74,20.73,20.74,6200.0,20.155,20.1647,20.155,20.1647,6200.0
2005-03-28 11:20:00,20.74,20.75,20.72,20.72,13100.0,20.1647,20.1744,20.1452,20.1452,13100.0
2005-03-28 11:30:00,20.72,20.74,20.72,20.73,6500.0,20.1452,20.1647,20.1452,20.155,6500.0
2005-03-28 11:40:00,20.73,20.74,20.65,20.65,12800.0,20.155,20.1647,20.0772,20.0772,12800.0
2005-03-28 11:50:00,20.65,20.69,20.64,20.69,8100.0,20.0772,20.1161,20.0674,20.1161,8100.0
2005-03-28 12:00:00,20.69,20.69,20.6,20.61,4200.0,20.1161,20.1161,20.0286,20.0383,4200.0
2005-03-28 12:10:00,20.61,20.7,20.6,20.68,11700.0,20.0383,20.1258,20.0286,20.1063,11700.0
2005-03-28 12:20:00,20.67,20.74,20.66,20.7,5700.0,20.0966,20.1647,20.0869,20.1258,5700.0
2005-03-28 12:30:00,20.7,20.71,20.69,20.69,2800.0,20.1258,20.1355,20.1161,20.1161,2800.0
2005-03-28 12:40:00,20.7,20.7,20.67,20.69,3300.0,20.1258,20.1258,20.0966,20.1161,3300.0
2005-03-28 12:50:00,20.69,20.69,20.68,20.68,5200.0,20.1161,20.1161,20.1063,20.1063,5200.0
2005-03-28 13:00:00,20.69,20.7,20.69,20.7,2600.0,20.1161,20.1258,20.1161,20.1258,2600.0
2005-03-28 13:10:00,20.71,20.72,20.7,20.7,5800.0,20.1355,20.1452,20.1258,20.1258,5800.0
2005-03-28 13:20:00,20.7,20.76,20.7,20.74,7100.0,20.1258,20.1841,20.1258,20.1647,7100.0
2005-03-28 13:30:00,20.74,20.74,20.72,20.73,5800.0,20.1647,20.1647,20.1452,20.155,5800.0
2005-03-28 13:40:00,20.73,20.75,20.72,20.72,6400.0,20.155,20.1744,20.1452,20.1452,6400.0
2005-03-28 13:50:00,20.72,20.79,20.72,20.78,10400.0,20.1452,20.2133,20.1452,20.2036,10400.0
2005-03-28 14:00:00,20.77,20.78,20.74,20.77,4400.0,20.1938,20.2036,20.1647,20.1938,4400.0
2005-03-28 14:10:00,20.76,20.76,20.73,20.73,44700.0,20.1841,20.1841,20.155,20.155,44700.0
2005-03-28 14:20:00,20.73,20.73,20.7,20.73,24700.0,20.155,20.155,20.1258,20.155,24700.0
2005-03-28 14:30:00,20.71,20.76,20.71,20.74,6700.0,20.1355,20.1841,20.1355,20.1647,6700.0
2005-03-28 14:40:00,20.74,20.75,20.74,20.75,7400.0,20.1647,20.1744,20.1647,20.1744,7400.0
2005-03-28 14:50:00,20.74,20.75,20.72,20.73,11900.0,20.1647,20.1744,20.1452,20.155,11900.0
2005-03-28 15:00:00,20.71,20.73,20.71,20.72,10300.0,20.1355,20.155,20.1355,20.1452,10300.0
2005-03-28 15:10:00,20.72,20.74,20.69,20.73,17800.0,20.1452,20.1647,20.1161,20.155,17800.0
2005-03-28 15:20:00,20.73,20.74,20.69,20.69,7900.0,20.155,20.1647,20.1161,20.1161,7900.0
2005-03-28 15:30:00,20.69,20.77,20.68,20.76,15400.0,20.1161,20.1938,20.1063,20.1841,15400.0
2005-03-28 15:40:00,20.77,20.78,20.74,20.77,18200.0,20.1938,20.2036,20.1647,20.1938,18200.0
2005-03-28 15:50:00,20.77,20.77,20.75,20.75,45900.0,20.1938,20.1938,20.1744,20.1744,45900.0
2005-03-29 09:30:00,20.76,20.78,20.7,20.7,5700.0,20.1841,20.2036,20.1258,20.1258,5700.0
2005-03-29 09:40:00,20.68,20.79,20.65,20.75,12400.0,20.1063,20.2133,20.0772,20.1744,12400.0
2005-03-29 09:50:00,20.75,20.92,20.74,20.88,24200.0,20.1744,20.3397,20.1647,20.3008,24200.0
2005-03-29 10:00:00,20.88,20.95,20.81,20.87,20000.0,20.3008,20.3688,20.2327,20.2911,20000.0
2005-03-29 10:10:00,20.87,20.87,20.8,20.81,15600.0,20.2911,20.2911,20.223,20.2327,15600.0
2005-03-29 10:20:00,20.8,20.89,20.8,20.89,9400.0,20.223,20.3105,20.223,20.3105,9400.0
2005-03-29 10:30:00,20.87,20.92,20.84,20.89,10200.0,20.2911,20.3397,20.2619,20.3105,10200.0
2005-03-29 10:40:00,20.9,20.93,20.85,20.91,10800.0,20.3202,20.3494,20.2716,20.33,10800.0
2005-03-29 10:50:00,20.94,20.94,20.85,20.85,2800.0,20.3591,20.3591,20.2716,20.2716,2800.0
2005-03-29 11:00:00,20.85,20.86,20.8,20.8,3700.0,20.2716,20.2813,20.223,20.223,3700.0
2005-03-29 11:10:00,20.81,20.82,20.81,20.81,1700.0,20.2327,20.2425,20.2327,20.2327,1700.0
2005-03-29 11:20:00,20.81,20.84,20.81,20.83,2200.0,20.2327,20.2619,20.2327,20.2522,2200.0
2005-03-29 11:30:00,20.83,20.84,20.83,20.84,1800.0,20.2522,20.2619,20.2522,20.2619,1800.0
2005-03-29 11:40:00,20.81,20.83,20.8,20.82,3300.0,20.2327,20.2522,20.223,20.2425,3300.0
2005-03-29 11:50:00,20.83,20.83,20.8,20.83,2800.0,20.2522,20.2522,20.223,20.2522,2800.0
2005-03-29 12:00:00,20.82,20.82,20.8,20.8,2000.0,20.2425,20.2425,20.223,20.223,2000.0
2005-03-29 12:10:00,20.81,20.83,20.8,20.8,5300.0,20.2327,20.2522,20.223,20.223,5300.0
2005-03-29 12:20:00,20.8,20.81,20.8,20.8,6600.0,20.223,20.2327,20.223,20.223,6600.0
2005-03-29 12:30:00,20.81,20.81,20.77,20.77,7100.0,20.2327,20.2327,20.1938,20.1938,7100.0
2005-03-29 12:40:00,20.77,20.79,20.77,20.79,2400.0,20.1938,20.2133,20.1938,20.2133,2400.0
2005-03-29 12:50:00,20.78,20.8,20.75,20.78,18100.0,20.2036,20.223,20.1744,20.2036,18100.0
2005-03-29 13:00:00,20.78,20.8,20.75,20.78,24100.0,20.2036,20.223,20.1744,20.2036,24100.0
2005-03-29 13:10:00,20.75,20.75,20.73,20.73,11800.0,20.1744,20.1744,20.155,20.155,11800.0
2005-03-29 13:20:00,20.73,20.8,20.73,20.75,12900.0,20.155,20.223,20.155,20.1744,12900.0
2005-03-29 13:30:00,20.74,20.74,20.72,20.74,12900.0,20.1647,20.1647,20.1452,20.1647,12900.0
2005-03-29 13:40:00,20.74,20.75,20.73,20.75,7900.0,20.1647,20.1744,20.155,20.1744,7900.0
2005-03-29 13:50:00,20.75,20.76,20.74,20.74,9400.0,20.1744,20.1841,20.1647,20.1647,9400.0
2005-03-29 14:00:00,20.74,20.76,20.7,20.7,101900.0,20.1647,20.1841,20.1258,20.1258,101900.0
2005-03-29 14:10:00,20.7,20.74,20.7,20.7,27000.0,20.1258,20.1647,20.1258,20.1258,27000.0
2005-03-29 14:20:00,20.7,20.72,20.68,20.72,18300.0,20.1258,20.1452,20.1063,20.1452,18300.0
2005-03-29 14:30:00,20.71,20.71,20.69,20.7,8700.0,20.1355,20.1355,20.1161,20.1258,8700.0
2005-03-29 14:40:00,20.7,20.71,20.7,20.71,42600.0,20.1258,20.1355,20.1258,20.1355,42600.0
2005-03-29 14:50:00,20.71,20.75,20.7,20.71,8400.0,20.1355,20.1744,20.1258,20.1355,8400.0
2005-03-29 15:00:00,20.71,20.71,20.7,20.7,10000.0,20.1355,20.1355,20.1258,20.1258,10000.0
2005-03-29 15:10:00,20.7,20.71,20.7,20.7,7100.0,20.1258,20.1355,20.1258,20.1258,7100.0
2005-03-29 15:20:00,20.7,20.73,20.69,20.7,18800.0,20.1258,20.155,20.1161,20.1258,18800.0
2005-03-29 15:30:00,20.7,20.71,20.69,20.69,59900.0,20.1258,20.1355,20.1161,20.1161,59900.0
2005-03-29 15:40:00,20.69,20.69,20.61,20.63,7200.0,20.1161,20.1161,20.0383,20.0577,7200.0
2005-03-29 15:50:00,20.62,20.63,20.6,20.62,25700.0,20.048,20.0577,20.0286,20.048,25700.0
2005-03-30 09:30:00,20.65,20.73,20.52,20.66,10800.0,20.0772,20.155,19.9508,20.0869,10800.0
2005-03-30 09:40:00,20.63,20.68,20.6,20.61,4200.0,20.0577,20.1063,20.0286,20.0383,4200.0
2005-03-30 09:50:00,20.61,20.62,20.2,20.24,116600.0,20.0383,20.048,19.6397,19.6785,116600.0
2005-03-30 10:00:00,20.25,20.3,20.19,20.3,52200.0,19.6883,19.7369,19.6299,19.7369,52200.0
2005-03-30 10:10:00,20.3,20.4,20.29,20.35,25900.0,19.7369,19.8341,19.7272,19.7855,25900.0
2005-03-30 10:20:00,20.35,20.43,20.31,20.32,18700.0,19.7855,19.8633,19.7466,19.7563,18700.0
2005-03-30 10:30:00,20.32,20.44,20.31,20.42,17800.0,19.7563,19.873,19.7466,19.8536,17800.0
2005-03-30 10:40:00,20.4,20.44,20.38,20.42,11600.0,19.8341,19.873,19.8147,19.8536,11600.0
2005-03-30 10:50:00,20.42,20.42,20.37,20.37,19400.0,19.8536,19.8536,19.8049,19.8049,19400.0
2005-03-30 11:00:00,20.37,20.38,20.35,20.36,6900.0,19.8049,19.8147,19.7855,19.7952,6900.0
2005-03-30 11:10:00,20.34,20.42,20.34,20.4,8100.0,19.7758,19.8536,19.7758,19.8341,8100.0
2005-03-30 11:20:00,20.39,20.4,20.35,20.36,5400.0,19.8244,19.8341,19.7855,19.7952,5400.0
2005-03-30 11:30:00,20.39,20.39,20.37,20.39,4900.0,19.8244,19.8244,19.8049,19.8244,4900.0
2005-03-30 11:40:00,20.39,20.49,20.39,20.47,6400.0,19.8244,19.9216,19.8244,19.9022,6400.0
2005-03-30 11:50:00,20.47,20.49,20.46,20.49,7500.0,19.9022,19.9216,19.8924,19.9216,7500.0
2005-03-30 12:00:00,20.49,20.58,20.49,20.5,10500.0,19.9216,20.0091,19.9216,19.9313,10500.0
2005-03-30 12:10:00,20.5,20.5,20.45,20.47,8200.0,19.9313,19.9313,19.8827,19.9022,8200.0
2005-03-30 12:20:00,20.47,20.55,20.46,20.52,4100.0,19.9022,19.9799,19.8924,19.9508,4100.0
2005-03-30 12:30:00,20.57,20.58,20.52,20.56,4700.0,19.9994,20.0091,19.9508,19.9897,4700.0
2005-03-30 12:40:00,20.52,20.54,20.5,20.51,14900.0,19.9508,19.9702,19.9313,19.9411,14900.0
2005-03-30 12:50:00,20.51,20.55,20.5,20.51,3500.0,19.9411,19.9799,19.9313,19.9411,3500.0
2005-03-30 13:00:00,20.51,20.52,20.5,20.51,8100.0,19.9411,19.9508,19.9313,19.9411,8100.0
2005-03-30 13:10:00,20.52,20.52,20.5,20.5,4000.0,19.9508,19.9508,19.9313,19.9313,4000.0
2005-03-30 13:20:00,20.5,20.53,20.5,20.51,4200.0,19.9313,19.9605,19.9313,19.9411,4200.0
2005-03-30 13:30:00,20.52,20.57,20.51,20.51,7100.0,19.9508,19.9994,19.9411,19.9411,7100.0
2005-03-30 13:40:00,20.52,20.52,20.5,20.51,8000.0,19.9508,19.9508,19.9313,19.9411,8000.0
2005-03-30 13:50:00,20.51,20.57,20.49,20.53,7500.0,19.9411,19.9994,19.9216,19.9605,7500.0
2005-03-30 14:00:00,20.54,20.58,20.52,20.53,23500.0,19.9702,20.0091,19.9508,19.9605,23500.0
2005-03-30 14:10:00,20.53,20.54,20.51,20.51,4500.0,19.9605,19.9702,19.9411,19.9411,4500.0
2005-03-30 14:20:00,20.51,20.55,20.51,20.54,3200.0,19.9411,19.9799,19.9411,19.9702,3200.0
2005-03-30 14:30:00,20.54,20.58,20.54,20.55,6200.0,19.9702,20.0091,19.9702,19.9799,6200.0
2005-03-30 14:40:00,20.55,20.56,20.47,20.5,31000.0,19.9799,19.9897,19.9022,19.9313,31000.0
2005-03-30 14:50:00,20.5,20.5,20.44,20.45,34300.0,19.9313,19.9313,19.873,19.8827,34300.0
2005-03-30 15:00:00,20.46,20.49,20.46,20.47,10600.0,19.8924,19.9216,19.8924,19.9022,10600.0
2005-03-30 15:10:00,20.47,20.48,20.47,20.48,8100.0,19.9022,19.9119,19.9022,19.9119,8100.0
2005-03-30 15:20:00,20.47,20.48,20.46,20.48,13800.0,19.9022,19.9119,19.8924,19.9119,13800.0
2005-03-30 15:30:00,20.48,20.5,20.47,20.5,30600.0,19.9119,19.9313,19.9022,19.9313,30600.0
2005-03-30 15:40:00,20.5,20.5,20.48,20.48,17300.0,19.9313,19.9313,19.9119,19.9119,17300.0
2005-03-30 15:50:00,20.48,20.48,20.46,20.47,37900.0,19.9119,19.9119,19.8924,19.9022,37900.0
2005-03-31 09:30:00,20.52,20.52,20.35,20.38,22100.0,19.9508,19.9508,19.7855,19.8147,22100.0
2005-03-31 09:40:00,20.37,20.37,20.27,20.35,41200.0,19.8049,19.8049,19.7077,19.7855,41200.0
2005-03-31 09:50:00,20.34,20.38,20.32,20.37,6100.0,19.7758,19.8147,19.7563,19.8049,6100.0
2005-03-31 10:00:00,20.36,20.39,20.3,20.34,17500.0,19.7952,19.8244,19.7369,19.7758,17500.0
2005-03-31 10:10:00,20.36,20.36,20.31,20.33,10600.0,19.7952,19.7952,19.7466,19.766,10600.0
2005-03-31 10:20:00,20.33,20.38,20.31,20.38,22700.0,19.766,19.8147,19.7466,19.8147,22700.0
2005-03-31 10:30:00,20.38,20.4,20.38,20.4,26900.0,19.8147,19.8341,19.8147,19.8341,26900.0
2005-03-31 10:40:00,20.38,20.4,20.36,20.37,43600.0,19.8147,19.8341,19.7952,19.8049,43600.0
2005-03-31 10:50:00,20.36,20.37,20.33,20.35,13500.0,19.7952,19.8049,19.766,19.7855,13500.0
2005-03-31 11:00:00,20.34,20.37,20.34,20.36,7600.0,19.7758,19.8049,19.7758,19.7952,7600.0
2005-03-31 11:10:00,20.37,20.4,20.37,20.4,24400.0,19.8049,19.8341,19.8049,19.8341,24400.0
2005-03-31 11:20:00,20.4,20.4,20.36,20.37,4200.0,19.8341,19.8341,19.7952,19.8049,4200.0
2005-03-31 11:30:00,20.37,20.39,20.36,20.37,7100.0,19.8049,19.8244,19.7952,19.8049,7100.0
2005-03-31 11:40:00,20.38,20.39,20.36,20.39,9400.0,19.8147,19.8244,19.7952,19.8244,9400.0
2005-03-31 11:50:00,20.39,20.39,20.37,20.38,4600.0,19.8244,19.8244,19.8049,19.8147,4600.0
2005-03-31 12:00:00,20.38,20.38,20.37,20.38,2000.0,19.8147,19.8147,19.8049,19.8147,2000.0
2005-03-31 12:10:00,20.38,20.38,20.35,20.36,6400.0,19.8147,19.8147,19.7855,19.7952,6400.0
2005-03-31 12:20:00,20.35,20.38,20.35,20.38,5200.0,19.7855,19.8147,19.7855,19.8147,5200.0
2005-03-31 12:30:00,20.37,20.38,20.36,20.36,4300.0,19.8049,19.8147,19.7952,19.7952,4300.0
2005-03-31 12:40:00,20.35,20.38,20.35,20.37,17200.0,19.7855,19.8147,19.7855,19.8049,17200.0
2005-03-31 12:50:00,20.37,20.38,20.33,20.35,14800.0,19.8049,19.8147,19.766,19.7855,14800.0
2005-03-31 13:00:00,20.36,20.36,20.31,20.32,15400.0,19.7952,19.7952,19.7466,19.7563,15400.0
2005-03-31 13:10:00,20.31,20.34,20.29,20.34,10200.0,19.7466,19.7758,19.7272,19.7758,10200.0
2005-03-31 13:20:00,20.34,20.34,20.32,20.34,5900.0,19.7758,19.7758,19.7563,19.7758,5900.0
2005-03-31 13:30:00,20.34,20.34,20.33,20.33,12800.0,19.7758,19.7758,19.766,19.766,12800.0
2005-03-31 13:40:00,20.32,20.34,20.32,20.33,4100.0,19.7563,19.7758,19.7563,19.766,4100.0
2005-03-31 13:50:00,20.32,20.33,20.3,20.33,8700.0,19.7563,19.766,19.7369,19.766,8700.0
2005-03-31 14:00:00,20.35,20.35,20.32,20.34,17200.0,19.7855,19.7855,19.7563,19.7758,17200.0
2005-03-31 14:10:00,20.32,20.36,20.32,20.35,11000.0,19.7563,19.7952,19.7563,19.7855,11000.0
2005-03-31 14:20:00,20.35,20.35,20.34,20.34,4000.0,19.7855,19.7855,19.7758,19.7758,4000.0
2005-03-31 14:30:00,20.35,20.37,20.34,20.34,46400.0,19.7855,19.8049,19.7758,19.7758,46400.0
2005-03-31 14:40:00,20.34,20.34,20.32,20.32,32100.0,19.7758,19.7758,19.7563,19.7563,32100.0
2005-03-31 14:50:00,20.32,20.33,20.29,20.3,9200.0,19.7563,19.766,19.7272,19.7369,9200.0
2005-03-31 15:00:00,20.29,20.3,20.29,20.29,29400.0,19.7272,19.7369,19.7272,19.7272,29400.0
2005-03-31 15:10:00,20.28,20.29,20.28,20.28,10300.0,19.7174,19.7272,19.7174,19.7174,10300.0
2005-03-31 15:20:00,20.29,20.29,20.26,20.26,31400.0,19.7272,19.7272,19.698,19.698,31400.0
2005-03-31 15:30:00,20.26,20.27,20.18,20.19,70300.0,19.698,19.7077,19.6202,19.6299,70300.0
2005-03-31 15:40:00,20.19,20.19,20.1,20.11,59600.0,19.6299,19.6299,19.5424,19.5521,59600.0
2005-03-31 15:50:00,20.11,20.23,20.1,20.15,166200.0,19.5521,19.6688,19.5424,19.591,166200.0
2005-04-01 09:30:00,20.33,20.33,20.23,20.27,12900.0,19.766,19.766,19.6688,19.7077,12900.0
2005-04-01 09:40:00,20.33,20.47,20.25,20.39,18700.0,19.766,19.9022,19.6883,19.8244,18700.0
2005-04-01 09:50:00,20.4,20.57,20.38,20.46,21300.0,19.8341,19.9994,19.8147,19.8924,21300.0
2005-04-01 10:00:00,20.47,20.47,20.29,20.29,33800.0,19.9022,19.9022,19.7272,19.7272,33800.0
2005-04-01 10:10:00,20.3,20.41,20.25,20.25,35100.0,19.7369,19.8438,19.6883,19.6883,35100.0
2005-04-01 10:20:00,20.25,20.26,20.01,20.05,32100.0,19.6883,19.698,19.4549,19.4938,32100.0
2005-04-01 10:30:00,20.05,20.1,20.01,20.04,40000.0,19.4938,19.5424,19.4549,19.4841,40000.0
2005-04-01 10:40:00,20.04,20.06,20.01,20.02,26900.0,19.4841,19.5035,19.4549,19.4646,26900.0
2005-04-01 10:50:00,20.02,20.07,19.92,19.92,34700.0,19.4646,19.5133,19.3674,19.3674,34700.0
2005-04-01 11:00:00,19.92,19.98,19.87,19.98,50900.0,19.3674,19.4258,19.3188,19.4258,50900.0
2005-04-01 11:10:00,19.98,20.07,19.96,20.0,63200.0,19.4258,19.5133,19.4063,19.4452,63200.0
2005-04-01 11:20:00,20.01,20.02,19.92,19.93,33600.0,19.4549,19.4646,19.3674,19.3771,33600.0
2005-04-01 11:30:00,19.94,19.99,19.94,19.97,21700.0,19.3869,19.4355,19.3869,19.416,21700.0
2005-04-01 11:40:00,19.98,19.98,19.92,19.92,11400.0,19.4258,19.4258,19.3674,19.3674,11400.0
2005-04-01 11:50:00,19.91,19.96,19.91,19.93,12400.0,19.3577,19.4063,19.3577,19.3771,12400.0
2005-04-01 12:00:00,19.92,19.97,19.91,19.92,62600.0,19.3674,19.416,19.3577,19.3674,62600.0
2005-04-01 12:10:00,19.91,19.92,19.9,19.92,18800.0,19.3577,19.3674,19.348,19.3674,18800.0
2005-04-01 12:20:00,19.91,19.91,19.6,19.61,110300.0,19.3577,19.3577,19.0563,19.066,110300.0
2005-04-01 12:30:00,19.62,19.7,19.61,19.66,33400.0,19.0757,19.1535,19.066,19.1146,33400.0
2005-04-01 12:40:00,19.67,19.68,19.63,19.64,32500.0,19.1244,19.1341,19.0855,19.0952,32500.0
2005-04-01 12:50:00,19.64,19.74,19.63,19.64,33100.0,19.0952,19.1924,19.0855,19.0952,33100.0
2005-04-01 13:00:00,19.63,19.64,19.58,19.61,15800.0,19.0855,19.0952,19.0369,19.066,15800.0
2005-04-01 13:10:00,19.6,19.73,19.6,19.73,32400.0,19.0563,19.1827,19.0563,19.1827,32400.0
2005-04-01 13:20:00,19.64,19.65,19.56,19.56,24100.0,19.0952,19.1049,19.0174,19.0174,24100.0
2005-04-01 13:30:00,19.56,19.59,19.52,19.55,69900.0,19.0174,19.0466,18.9785,19.0077,69900.0
2005-04-01 13:40:00,19.55,19.6,19.54,19.6,22600.0,19.0077,19.0563,18.998,19.0563,22600.0
2005-04-01 13:50:00,19.6,19.62,19.6,19.6,19500.0,19.0563,19.0757,19.0563,19.0563,19500.0
2005-04-01 14:00:00,19.6,19.62,19.6,19.61,34000.0,19.0563,19.0757,19.0563,19.066,34000.0
2005-04-01 14:10:00,19.61,19.64,19.6,19.64,14800.0,19.066,19.0952,19.0563,19.0952,14800.0
2005-04-01 14:20:00,19.64,19.64,19.61,19.62,16100.0,19.0952,19.0952,19.066,19.0757,16100.0
2005-04-01 14:30:00,19.62,19.67,19.62,19.65,17900.0,19.0757,19.1244,19.0757,19.1049,17900.0
2005-04-01 14:40:00,19.64,19.64,19.61,19.63,15400.0,19.0952,19.0952,19.066,19.0855,15400.0
2005-04-01 14:50:00,19.62,19.69,19.62,19.69,14600.0,19.0757,19.1438,19.0757,19.1438,14600.0
2005-04-01 15:00:00,19.69,19.8,19.69,19.78,37800.0,19.1438,19.2507,19.1438,19.2313,37800.0
2005-04-01 15:10:00,19.78,19.89,19.78,19.87,21000.0,19.2313,19.3383,19.2313,19.3188,21000.0
2005-04-01 15:20:00,19.86,19.86,19.8,19.82,21400.0,19.3091,19.3091,19.2507,19.2702,21400.0
2005-04-01 15:30:00,19.82,19.94,19.81,19.84,28200.0,19.2702,19.3869,19.2605,19.2896,28200.0
2005-04-01 15:40:00,19.84,19.88,19.84,19.88,24300.0,19.2896,19.3285,19.2896,19.3285,24300.0
2005-04-01 15:50:00,19.88,19.91,19.85,19.86,47000.0,19.3285,19.3577,19.2994,19.3091,47000.0
2005-04-04 09:30:00,19.88,19.88,19.74,19.76,9900.0,19.3285,19.3285,19.1924,19.2119,9900.0
2005-04-04 09:40:00,19.76,19.85,19.63,19.84,11400.0,19.2119,19.2994,19.0855,19.2896,11400.0
2005-04-04 09:50:00,19.87,19.96,19.84,19.86,15000.0,19.3188,19.4063,19.2896,19.3091,15000.0
2005-04-04 10:00:00,19.87,19.92,19.8,19.86,14300.0,19.3188,19.3674,19.2507,19.3091,14300.0
2005-04-04 10:10:00,19.87,19.91,19.85,19.85,17200.0,19.3188,19.3577,19.2994,19.2994,17200.0
2005-04-04 10:20:00,19.85,19.9,19.77,19.87,17800.0,19.2994,19.348,19.2216,19.3188,17800.0
2005-04-04 10:30:00,19.88,19.9,19.85,19.89,20500.0,19.3285,19.348,19.2994,19.3383,20500.0
2005-04-04 10:40:00,19.9,19.92,19.81,19.84,29900.0,19.348,19.3674,19.2605,19.2896,29900.0
2005-04-04 10:50:00,19.85,19.94,19.84,19.92,14200.0,19.2994,19.3869,19.2896,19.3674,14200.0
2005-04-04 11:00:00,19.92,19.98,19.89,19.9,56300.0,19.3674,19.4258,19.3383,19.348,56300.0
2005-04-04 11:10:00,19.9,19.92,19.87,19.87,10300.0,19.348,19.3674,19.3188,19.3188,10300.0
2005-04-04 11:20:00,19.89,19.89,19.8,19.81,11700.0,19.3383,19.3383,19.2507,19.2605,11700.0
2005-04-04 11:30:00,19.81,19.83,19.8,19.83,5900.0,19.2605,19.2799,19.2507,19.2799,5900.0
2005-04-04 11:40:00,19.83,19.87,19.83,19.84,2200.0,19.2799,19.3188,19.2799,19.2896,2200.0
2005-04-04 11:50:00,19.84,19.87,19.83,19.86,2300.0,19.2896,19.3188,19.2799,19.3091,2300.0
2005-04-04 12:00:00,19.85,19.86,19.82,19.84,7000.0,19.2994,19.3091,19.2702,19.2896,7000.0
2005-04-04 12:10:00,19.83,19.85,19.8,19.8,11300.0,19.2799,19.2994,19.2507,19.2507,11300.0
2005-04-04 12:20:00,19.8,19.81,19.8,19.8,8600.0,19.2507,19.2605,19.2507,19.2507,8600.0
2005-04-04 12:30:00,19.81,19.81,19.79,19.79,9700.0,19.2605,19.2605,19.241,19.241,9700.0
2005-04-04 12:40:00,19.79,19.8,19.78,19.78,9000.0,19.241,19.2507,19.2313,19.2313,9000.0
2005-04-04 12:50:00,19.79,19.8,19.71,19.72,17300.0,19.241,19.2507,19.1632,19.173,17300.0
2005-04-04 13:00:00,19.74,19.78,19.7,19.78,5800.0,19.1924,19.2313,19.1535,19.2313,5800.0
2005-04-04 13:10:00,19.8,19.81,19.75,19.8,7800.0,19.2507,19.2605,19.2021,19.2507,7800.0
2005-04-04 13:20:00,19.8,19.81,19.74,19.79,6000.0,19.2507,19.2605,19.1924,19.241,6000.0
2005-04-04 13:30:00,19.77,19.82,19.77,19.77,4400.0,19.2216,19.2702,19.2216,19.2216,4400.0
2005-04-04 13:40:00,19.8,19.81,19.76,19.76,4800.0,19.2507,19.2605,19.2119,19.2119,4800.0
2005-04-04 13:50:00,19.76,19.85,19.76,19.85,6800.0,19.2119,19.2994,19.2119,19.2994,6800.0
2005-04-04 14:00:00,19.85,19.88,19.84,19.86,12700.0,19.2994,19.3285,19.2896,19.3091,12700.0
2005-04-04 14:10:00,19.85,19.93,19.85,19.89,23200.0,19.2994,19.3771,19.2994,19.3383,23200.0
2005-04-04 14:20:00,19.89,19.94,19.89,19.92,4300.0,19.3383,19.3869,19.3383,19.3674,4300.0
2005-04-04 14:30:00,19.92,19.97,19.92,19.96,8200.0,19.3674,19.416,19.3674,19.4063,8200.0
2005-04-04 14:40:00,19.97,19.98,19.93,19.96,4100.0,19.416,19.4258,19.3771,19.4063,4100.0
2005-04-04 14:50:00,19.96,19.96,19.92,19.92,68600.0,19.4063,19.4063,19.3674,19.3674,68600.0
2005-04-04 15:00:00,19.95,19.98,19.92,19.97,8500.0,19.3966,19.4258,19.3674,19.416,8500.0
2005-04-04 15:10:00,19.96,19.98,19.95,19.98,18000.0,19.4063,19.4258,19.3966,19.4258,18000.0
2005-04-04 15:20:00,19.98,20.0,19.97,19.99,22600.0,19.4258,19.4452,19.416,19.4355,22600.0
2005-04-04 15:30:00,19.99,20.13,19.99,20.08,26900.0,19.4355,19.5716,19.4355,19.523,26900.0
2005-04-04 15:40:00,20.07,20.11,19.97,19.98,23000.0,19.5133,19.5521,19.416,19.4258,23000.0
2005-04-04 15:50:00,19.96,19.99,19.93,19.96,28600.0,19.4063,19.4355,19.3771,19.4063,28600.0
2005-04-05 09:30:00,19.96,19.97,19.86,19.86,5300.0,19.4063,19.416,19.3091,19.3091,5300.0
2005-04-05 09:40:00,19.86,20.01,19.84,20.0,7800.0,19.3091,19.4549,19.2896,19.4452,7800.0
2005-04-05 09:50:00,20.04,20.12,20.02,20.05,6700.0,19.4841,19.5619,19.4646,19.4938,6700.0
2005-04-05 10:00:00,20.06,20.1,19.98,19.98,3800.0,19.5035,19.5424,19.4258,19.4258,3800.0
2005-04-05 10:10:00,19.99,20.05,19.99,20.04,1900.0,19.4355,19.4938,19.4355,19.4841,1900.0
2005-04-05 10:20:00,20.03,20.04,19.99,20.0,1900.0,19.4744,19.4841,19.4355,19.4452,1900.0
2005-04-05 10:30:00,20.0,20.05,20.0,20.05,16600.0,19.4452,19.4938,19.4452,19.4938,16600.0
2005-04-05 10:40:00,20.05,20.06,19.95,19.95,7500.0,19.4938,19.5035,19.3966,19.3966,7500.0
2005-04-05 10:50:00,19.97,20.01,19.94,19.95,10100.0,19.416,19.4549,19.3869,19.3966,10100.0
2005-04-05 11:00:00,19.98,19.98,19.87,19.96,10400.0,19.4258,19.4258,19.3188,19.4063,10400.0
2005-04-05 11:10:00,19.98,20.01,19.98,19.99,7500.0,19.4258,19.4549,19.4258,19.4355,7500.0
2005-04-05 11:20:00,20.0,20.0,19.94,19.98,2600.0,19.4452,19.4452,19.3869,19.4258,2600.0
2005-04-05 11:30:00,20.0,20.02,19.99,20.02,2800.0,19.4452,19.4646,19.4355,19.4646,2800.0
2005-04-05 11:40:00,20.04,20.07,19.99,19.99,8400.0,19.4841,19.5133,19.4355,19.4355,8400.0
2005-04-05 11:50:00,19.99,20.04,19.96,20.02,31000.0,19.4355,19.4841,19.4063,19.4646,31000.0
2005-04-05 12:00:00,20.01,20.03,20.0,20.0,6600.0,19.4549,19.4744,19.4452,19.4452,6600.0
2005-04-05 12:10:00,20.02,20.02,19.99,19.99,900.0,19.4646,19.4646,19.4355,19.4355,900.0
2005-04-05 12:20:00,20.0,20.01,19.99,20.01,4000.0,19.4452,19.4549,19.4355,19.4549,4000.0
2005-04-05 12:30:00,20.01,20.04,20.0,20.0,5800.0,19.4549,19.4841,19.4452,19.4452,5800.0
2005-04-05 12:40:00,20.01,20.01,19.97,20.0,4700.0,19.4549,19.4549,19.416,19.4452,4700.0
2005-04-05 12:50:00,20.0,20.03,19.97,19.97,1300.0,19.4452,19.4744,19.416,19.416,1300.0
2005-04-05 13:00:00,19.98,20.01,19.97,20.01,3100.0,19.4258,19.4549,19.416,19.4549,3100.0
2005-04-05 13:10:00,20.01,20.02,19.96,19.97,10200.0,19.4549,19.4646,19.4063,19.416,10200.0
2005-04-05 13:20:00,19.98,19.98,19.94,19.95,5600.0,19.4258,19.4258,19.3869,19.3966,5600.0
2005-04-05 13:30:00,19.95,19.95,19.92,19.92,9900.0,19.3966,19.3966,19.3674,19.3674,9900.0
2005-04-05 13:40:00,19.91,19.93,19.9,19.93,1900.0,19.3577,19.3771,19.348,19.3771,1900.0
2005-04-05 13:50:00,19.93,19.95,19.88,19.92,11400.0,19.3771,19.3966,19.3285,19.3674,11400.0
2005-04-05 14:00:00,19.91,19.95,19.91,19.92,9200.0,19.3577,19.3966,19.3577,19.3674,9200.0
2005-04-05 14:10:00,19.93,19.98,19.83,19.87,10600.0,19.3771,19.4258,19.2799,19.3188,10600.0
2005-04-05 14:20:00,19.89,19.97,19.86,19.97,6000.0,19.3383,19.416,19.3091,19.416,6000.0
2005-04-05 14:30:00,19.98,19.98,19.96,19.97,4200.0,19.4258,19.4258,19.4063,19.416,4200.0
2005-04-05 14:40:00,19.96,19.99,19.94,19.96,3500.0,19.4063,19.4355,19.3869,19.4063,3500.0
2005-04-05 14:50:00,19.97,20.0,19.92,19.92,15600.0,19.416,19.4452,19.3674,19.3674,15600.0
2005-04-05 15:00:00,19.92,19.96,19.89,19.9,7200.0,19.3674,19.4063,19.3383,19.348,7200.0
2005-04-05 15:10:00,19.88,19.9,19.86,19.9,5900.0,19.3285,19.348,19.3091,19.348,5900.0
2005-04-05 15:20:00,19.9,19.93,19.9,19.9,10100.0,19.348,19.3771,19.348,19.348,10100.0
2005-04-05 15:30:00,19.9,19.98,19.9,19.96,18200.0,19.348,19.4258,19.348,19.4063,18200.0
2005-04-05 15:40:00,19.97,19.98,19.86,19.86,12700.0,19.416,19.4258,19.3091,19.3091,12700.0
2005-04-05 15:50:00,19.87,19.97,19.87,19.96,16800.0,19.3188,19.416,19.3188,19.4063,16800.0
2005-04-06 09:30:00,19.98,19.98,19.89,19.89,6900.0,19.4258,19.4258,19.3383,19.3383,6900.0
2005-04-06 09:40:00,19.96,20.01,19.96,20.01,15800.0,19.4063,19.4549,19.4063,19.4549,15800.0
2005-04-06 09:50:00,20.0,20.03,19.99,20.02,6200.0,19.4452,19.4744,19.4355,19.4646,6200.0
2005-04-06 10:00:00,20.01,20.04,20.0,20.03,11600.0,19.4549,19.4841,19.4452,19.4744,11600.0
2005-04-06 10:10:00,20.01,20.04,20.01,20.01,2300.0,19.4549,19.4841,19.4549,19.4549,2300.0
2005-04-06 10:20:00,20.0,20.0,19.97,19.98,4200.0,19.4452,19.4452,19.416,19.4258,4200.0
2005-04-06 10:30:00,19.99,20.0,19.91,19.91,8300.0,19.4355,19.4452,19.3577,19.3577,8300.0
2005-04-06 10:40:00,19.93,20.0,19.9,19.96,8200.0,19.3771,19.4452,19.348,19.4063,8200.0
2005-04-06 10:50:00,19.96,19.99,19.95,19.95,3600.0,19.4063,19.4355,19.3966,19.3966,3600.0
2005-04-06 11:00:00,19.97,20.0,19.96,19.97,4700.0,19.416,19.4452,19.4063,19.416,4700.0
2005-04-06 11:10:00,19.97,20.01,19.95,19.98,8800.0,19.416,19.4549,19.3966,19.4258,8800.0
2005-04-06 11:20:00,19.99,20.0,19.98,20.0,30000.0,19.4355,19.4452,19.4258,19.4452,30000.0
2005-04-06 11:30:00,20.0,20.0,19.97,19.99,15600.0,19.4452,19.4452,19.416,19.4355,15600.0
2005-04-06 11:40:00,19.99,20.0,19.97,19.98,32500.0,19.4355,19.4452,19.416,19.4258,32500.0
2005-04-06 11:50:00,20.0,20.0,19.97,20.0,32700.0,19.4452,19.4452,19.416,19.4452,32700.0
2005-04-06 12:00:00,20.01,20.01,19.95,19.96,68100.0,19.4549,19.4549,19.3966,19.4063,68100.0
2005-04-06 12:10:00,19.97,20.0,19.97,19.99,2100.0,19.416,19.4452,19.416,19.4355,2100.0
2005-04-06 12:20:00,20.0,20.01,20.0,20.0,2500.0,19.4452,19.4549,19.4452,19.4452,2500.0
2005-04-06 12:30:00,20.01,20.01,19.99,19.99,11600.0,19.4549,19.4549,19.4355,19.4355,11600.0
2005-04-06 12:40:00,20.01,20.02,20.0,20.02,10600.0,19.4549,19.4646,19.4452,19.4646,10600.0
2005-04-06 12:50:00,20.02,20.02,20.0,20.0,12800.0,19.4646,19.4646,19.4452,19.4452,12800.0
2005-04-06 13:00:00,20.01,20.02,19.91,19.94,91200.0,19.4549,19.4646,19.3577,19.3869,91200.0
2005-04-06 13:10:00,19.96,19.97,19.94,19.97,5700.0,19.4063,19.416,19.3869,19.416,5700.0
2005-04-06 13:20:00,19.98,19.99,19.97,19.98,2400.0,19.4258,19.4355,19.416,19.4258,2400.0
2005-04-06 13:30:00,19.99,19.99,19.96,19.97,4800.0,19.4355,19.4355,19.4063,19.416,4800.0
2005-04-06 13:40:00,19.98,19.98,19.96,19.96,2200.0,19.4258,19.4258,19.4063,19.4063,2200.0
2005-04-06 13:50:00,19.95,19.95,19.87,19.91,10800.0,19.3966,19.3966,19.3188,19.3577,10800.0
2005-04-06 14:00:00,19.95,19.98,19.95,19.95,2800.0,19.3966,19.4258,19.3966,19.3966,2800.0
2005-04-06 14:10:00,19.97,19.98,19.95,19.97,1200.0,19.416,19.4258,19.3966,19.416,1200.0
2005-04-06 14:20:00,19.98,20.0,19.97,19.99,7900.0,19.4258,19.4452,19.416,19.4355,7900.0
2005-04-06 14:30:00,20.0,20.0,19.97,19.98,6400.0,19.4452,19.4452,19.416,19.4258,6400.0
2005-04-06 14:40:00,19.99,19.99,19.96,19.97,7900.0,19.4355,19.4355,19.4063,19.416,7900.0
2005-04-06 14:50:00,19.98,20.0,19.96,19.96,7000.0,19.4258,19.4452,19.4063,19.4063,7000.0
2005-04-06 15:00:00,19.97,20.0,19.96,19.99,37900.0,19.416,19.4452,19.4063,19.4355,37900.0
2005-04-06 15:10:00,19.99,20.0,19.97,19.98,8700.0,19.4355,19.4452,19.416,19.4258,8700.0
2005-04-06 15:20:00,19.97,19.97,19.84,19.89,17000.0,19.416,19.416,19.2896,19.3383,17000.0
2005-04-06 15:30:00,19.91,19.94,19.9,19.93,14200.0,19.3577,19.3869,19.348,19.3771,14200.0
2005-04-06 15:40:00,19.93,19.94,19.89,19.89,25100.0,19.3771,19.3869,19.3383,19.3383,25100.0
2005-04-06 15:50:00,19.89,19.9,19.86,19.86,36800.0,19.3383,19.348,19.3091,19.3091,36800.0
2005-04-07 09:30:00,19.89,19.92,19.75,19.85,5800.0,19.3383,19.3674,19.2021,19.2994,5800.0
2005-04-07 09:40:00,19.83,19.92,19.81,19.9,10100.0,19.2799,19.3674,19.2605,19.348,10100.0
2005-04-07 09:50:00,19.91,19.97,19.91,19.95,9000.0,19.3577,19.416,19.3577,19.3966,9000.0
2005-04-07 10:00:00,19.95,19.96,19.91,19.91,11000.0,19.3966,19.4063,19.3577,19.3577,11000.0
2005-04-07 10:10:00,19.91,19.97,19.91,19.94,1300.0,19.3577,19.416,19.3577,19.3869,1300.0
2005-04-07 10:20:00,19.95,19.95,19.91,19.92,4600.0,19.3966,19.3966,19.3577,19.3674,4600.0
2005-04-07 10:30:00,19.91,19.98,19.91,19.93,6700.0,19.3577,19.4258,19.3577,19.3771,6700.0
2005-04-07 10:40:00,19.91,19.99,19.91,19.96,10800.0,19.3577,19.4355,19.3577,19.4063,10800.0
2005-04-07 10:50:00,19.96,19.99,19.94,19.95,5700.0,19.4063,19.4355,19.3869,19.3966,5700.0
2005-04-07 11:00:00,19.93,19.97,19.92,19.97,4200.0,19.3771,19.416,19.3674,19.416,4200.0
2005-04-07 11:10:00,19.98,19.98,19.89,19.89,4700.0,19.4258,19.4258,19.3383,19.3383,4700.0
2005-04-07 11:20:00,19.88,19.97,19.88,19.97,5700.0,19.3285,19.416,19.3285,19.416,5700.0
2005-04-07 11:30:00,19.97,19.97,19.9,19.92,2600.0,19.416,19.416,19.348,19.3674,2600.0
2005-04-07 11:40:00,19.91,19.92,19.91,19.91,3100.0,19.3577,19.3674,19.3577,19.3577,3100.0
2005-04-07 11:50:00,19.91,19.94,19.89,19.94,5300.0,19.3577,19.3869,19.3383,19.3869,5300.0
2005-04-07 12:00:00,19.95,19.95,19.92,19.95,5500.0,19.3966,19.3966,19.3674,19.3966,5500.0
2005-04-07 12:10:00,19.95,19.95,19.93,19.95,3300.0,19.3966,19.3966,19.3771,19.3966,3300.0
2005-04-07 12:20:00,19.94,19.95,19.92,19.93,2400.0,19.3869,19.3966,19.3674,19.3771,2400.0
2005-04-07 12:30:00,19.92,19.99,19.92,19.99,9700.0,19.3674,19.4355,19.3674,19.4355,9700.0
2005-04-07 12:40:00,19.99,19.99,19.97,19.98,3000.0,19.4355,19.4355,19.416,19.4258,3000.0
2005-04-07 12:50:00,19.95,19.97,19.92,19.93,9800.0,19.3966,19.416,19.3674,19.3771,9800.0
2005-04-07 13:00:00,19.94,19.96,19.91,19.92,8700.0,19.3869,19.4063,19.3577,19.3674,8700.0
2005-04-07 13:10:00,19.93,19.96,19.92,19.94,4100.0,19.3771,19.4063,19.3674,19.3869,4100.0
2005-04-07 13:20:00,19.94,19.94,19.91,19.92,6900.0,19.3869,19.3869,19.3577,19.3674,6900.0
2005-04-07 13:30:00,19.92,19.92,19.85,19.85,15700.0,19.3674,19.3674,19.2994,19.2994,15700.0
2005-04-07 13:40:00,19.85,19.89,19.82,19.87,13100.0,19.2994,19.3383,19.2702,19.3188,13100.0
2005-04-07 13:50:00,19.87,19.92,19.85,19.89,4000.0,19.3188,19.3674,19.2994,19.3383,4000.0
2005-04-07 14:00:00,19.9,19.9,19.88,19.89,4500.0,19.348,19.348,19.3285,19.3383,4500.0
2005-04-07 14:10:00,19.89,19.89,19.88,19.89,2100.0,19.3383,19.3383,19.3285,19.3383,2100.0
2005-04-07 14:20:00,19.89,19.89,19.85,19.88,4700.0,19.3383,19.3383,19.2994,19.3285,4700.0
2005-04-07 14:30:00,19.87,19.93,19.85,19.93,5100.0,19.3188,19.3771,19.2994,19.3771,5100.0
2005-04-07 14:40:00,19.87,19.98,19.87,19.98,5000.0,19.3188,19.4258,19.3188,19.4258,5000.0
2005-04-07 14:50:00,19.98,19.99,19.96,19.97,8600.0,19.4258,19.4355,19.4063,19.416,8600.0
2005-04-07 15:00:00,19.96,19.99,19.96,19.97,2500.0,19.4063,19.4355,19.4063,19.416,2500.0
2005-04-07 15:10:00,19.93,19.99,19.88,19.98,4800.0,19.3771,19.4355,19.3285,19.4258,4800.0
2005-04-07 15:20:00,19.99,19.99,19.97,19.98,2500.0,19.4355,19.4355,19.416,19.4258,2500.0
2005-04-07 15:30:00,19.99,19.99,19.96,19.97,2400.0,19.4355,19.4355,19.4063,19.416,2400.0
2005-04-07 15:40:00,19.97,19.97,19.89,19.9,5100.0,19.416,19.416,19.3383,19.348,5100.0
2005-04-07 15:50:00,19.9,19.9,19.86,19.9,21100.0,19.348,19.348,19.3091,19.348,21100.0
2005-04-08 09:30:00,19.95,19.97,19.88,19.95,4800.0,19.3966,19.416,19.3285,19.3966,4800.0
2005-04-08 09:40:00,19.94,19.94,19.82,19.83,7800.0,19.3869,19.3869,19.2702,19.2799,7800.0
2005-04-08 09:50:00,19.83,19.92,19.83,19.91,7000.0,19.2799,19.3674,19.2799,19.3577,7000.0
2005-04-08 10:00:00,19.91,19.98,19.91,19.97,52800.0,19.3577,19.4258,19.3577,19.416,52800.0
2005-04-08 10:10:00,19.95,19.96,19.93,19.95,1900.0,19.3966,19.4063,19.3771,19.3966,1900.0
2005-04-08 10:20:00,19.95,19.97,19.9,19.97,4100.0,19.3966,19.416,19.348,19.416,4100.0
2005-04-08 10:30:00,19.94,19.95,19.88,19.9,3100.0,19.3869,19.3966,19.3285,19.348,3100.0
2005-04-08 10:40:00,19.86,19.89,19.82,19.82,2200.0,19.3091,19.3383,19.2702,19.2702,2200.0
2005-04-08 10:50:00,19.85,19.88,19.82,19.82,3200.0,19.2994,19.3285,19.2702,19.2702,3200.0
2005-04-08 11:00:00,19.84,19.87,19.83,19.85,3600.0,19.2896,19.3188,19.2799,19.2994,3600.0
2005-04-08 11:10:00,19.86,19.91,19.85,19.89,1500.0,19.3091,19.3577,19.2994,19.3383,1500.0
2005-04-08 11:20:00,19.91,19.94,19.91,19.92,2200.0,19.3577,19.3869,19.3577,19.3674,2200.0
2005-04-08 11:30:00,19.91,19.91,19.86,19.88,3200.0,19.3577,19.3577,19.3091,19.3285,3200.0
2005-04-08 11:40:00,19.89,19.89,19.8,19.8,5100.0,19.3383,19.3383,19.2507,19.2507,5100.0
2005-04-08 11:50:00,19.83,19.88,19.81,19.88,2800.0,19.2799,19.3285,19.2605,19.3285,2800.0
2005-04-08 12:00:00,19.9,19.9,19.85,19.9,1500.0,19.348,19.348,19.2994,19.348,1500.0
2005-04-08 12:10:00,19.91,19.92,19.91,19.92,1600.0,19.3577,19.3674,19.3577,19.3674,1600.0
2005-04-08 12:20:00,19.91,19.91,19.9,19.91,600.0,19.3577,19.3577,19.348,19.3577,600.0
2005-04-08 12:30:00,19.9,19.94,19.9,19.93,4200.0,19.348,19.3869,19.348,19.3771,4200.0
2005-04-08 12:40:00,19.93,19.94,19.93,19.94,1900.0,19.3771,19.3869,19.3771,19.3869,1900.0
2005-04-08 12:50:00,19.94,19.97,19.93,19.94,4900.0,19.3869,19.416,19.3771,19.3869,4900.0
2005-04-08 13:00:00,19.95,19.96,19.93,19.95,54600.0,19.3966,19.4063,19.3771,19.3966,54600.0
2005-04-08 13:10:00,19.95,19.96,19.94,19.95,3600.0,19.3966,19.4063,19.3869,19.3966,3600.0
2005-04-08 13:20:00,19.95,19.97,19.95,19.97,2600.0,19.3966,19.416,19.3966,19.416,2600.0
2005-04-08 13:30:00,19.97,19.97,19.96,19.97,1600.0,19.416,19.416,19.4063,19.416,1600.0
2005-04-08 13:40:00,19.98,19.99,19.97,19.98,1600.0,19.4258,19.4355,19.416,19.4258,1600.0
2005-04-08 13:50:00,19.98,19.98,19.94,19.94,4600.0,19.4258,19.4258,19.3869,19.3869,4600.0
2005-04-08 14:00:00,19.95,19.98,19.93,19.94,12700.0,19.3966,19.4258,19.3771,19.3869,12700.0
2005-04-08 14:10:00,19.95,19.96,19.78,19.8,20200.0,19.3966,19.4063,19.2313,19.2507,20200.0
2005-04-08 14:20:00,19.8,19.88,19.79,19.85,13800.0,19.2507,19.3285,19.241,19.2994,13800.0
2005-04-08 14:30:00,19.84,19.86,19.81,19.82,7200.0,19.2896,19.3091,19.2605,19.2702,7200.0
2005-04-08 14:40:00,19.8,19.81,19.72,19.76,9700.0,19.2507,19.2605,19.173,19.2119,9700.0
2005-04-08 14:50:00,19.77,19.78,19.75,19.78,3400.0,19.2216,19.2313,19.2021,19.2313,3400.0
2005-04-08 15:00:00,19.75,19.78,19.73,19.78,10600.0,19.2021,19.2313,19.1827,19.2313,10600.0
2005-04-08 15:10:00,19.78,19.79,19.75,19.75,29900.0,19.2313,19.241,19.2021,19.2021,29900.0
2005-04-08 15:20:00,19.75,19.77,19.74,19.75,6100.0,19.2021,19.2216,19.1924,19.2021,6100.0
2005-04-08 15:30:00,19.75,19.8,19.75,19.78,22100.0,19.2021,19.2507,19.2021,19.2313,22100.0
2005-04-08 15:40:00,19.77,19.83,19.75,19.83,22100.0,19.2216,19.2799,19.2021,19.2799,22100.0
2005-04-08 15:50:00,19.83,19.85,19.82,19.84,33500.0,19.2799,19.2994,19.2702,19.2896,33500.0
2005-04-11 09:30:00,19.79,19.82,19.72,19.82,6100.0,19.241,19.2702,19.173,19.2702,6100.0
2005-04-11 09:40:00,19.82,19.82,19.69,19.7,8700.0,19.2702,19.2702,19.1438,19.1535,8700.0
2005-04-11 09:50:00,19.69,19.72,19.6,19.61,11800.0,19.1438,19.173,19.0563,19.066,11800.0
2005-04-11 10:00:00,19.6,19.68,19.6,19.68,32000.0,19.0563,19.1341,19.0563,19.1341,32000.0
2005-04-11 10:10:00,19.69,19.69,19.66,19.67,7400.0,19.1438,19.1438,19.1146,19.1244,7400.0
2005-04-11 10:20:00,19.65,19.7,19.64,19.66,11800.0,19.1049,19.1535,19.0952,19.1146,11800.0
2005-04-11 10:30:00,19.67,19.73,19.64,19.68,14200.0,19.1244,19.1827,19.0952,19.1341,14200.0
2005-04-11 10:40:00,19.67,19.67,19.54,19.54,21000.0,19.1244,19.1244,18.998,18.998,21000.0
2005-04-11 10:50:00,19.53,19.53,19.45,19.46,25200.0,18.9882,18.9882,18.9105,18.9202,25200.0
2005-04-11 11:00:00,19.46,19.65,19.45,19.64,44500.0,18.9202,19.1049,18.9105,19.0952,44500.0
2005-04-11 11:10:00,19.64,19.69,19.64,19.67,8600.0,19.0952,19.1438,19.0952,19.1244,8600.0
2005-04-11 11:20:00,19.67,19.74,19.66,19.72,6000.0,19.1244,19.1924,19.1146,19.173,6000.0
2005-04-11 11:30:00,19.72,19.72,19.66,19.7,1900.0,19.173,19.173,19.1146,19.1535,1900.0
2005-04-11 11:40:00,19.72,19.74,19.72,19.74,2300.0,19.173,19.1924,19.173,19.1924,2300.0
2005-04-11 11:50:00,19.74,19.74,19.62,19.65,6100.0,19.1924,19.1924,19.0757,19.1049,6100.0
2005-04-11 12:00:00,19.65,19.73,19.65,19.71,12000.0,19.1049,19.1827,19.1049,19.1632,12000.0
2005-04-11 12:10:00,19.7,19.7,19.67,19.69,5900.0,19.1535,19.1535,19.1244,19.1438,5900.0
2005-04-11 12:20:00,19.68,19.71,19.68,19.71,4700.0,19.1341,19.1632,19.1341,19.1632,4700.0
2005-04-11 12:30:00,19.71,19.73,19.68,19.69,6800.0,19.1632,19.1827,19.1341,19.1438,6800.0
2005-04-11 12:40:00,19.67,19.72,19.66,19.66,10300.0,19.1244,19.173,19.1146,19.1146,10300.0
2005-04-11 12:50:00,19.66,19.67,19.61,19.61,6500.0,19.1146,19.1244,19.066,19.066,6500.0
2005-04-11 13:00:00,19.61,19.64,19.6,19.64,15100.0,19.066,19.0952,19.0563,19.0952,15100.0
2005-04-11 13:10:00,19.62,19.64,19.61,19.64,11900.0,19.0757,19.0952,19.066,19.0952,11900.0
2005-04-11 13:20:00,19.63,19.73,19.63,19.73,29200.0,19.0855,19.1827,19.0855,19.1827,29200.0
2005-04-11 13:30:00,19.75,19.82,19.75,19.8,15800.0,19.2021,19.2702,19.2021,19.2507,15800.0
2005-04-11 13:40:00,19.8,19.84,19.76,19.76,4700.0,19.2507,19.2896,19.2119,19.2119,4700.0
2005-04-11 13:50:00,19.76,19.76,19.73,19.74,4300.0,19.2119,19.2119,19.1827,19.1924,4300.0
2005-04-11 14:00:00,19.74,19.78,19.72,19.76,9200.0,19.1924,19.2313,19.173,19.2119,9200.0
2005-04-11 14:10:00,19.76,19.76,19.7,19.72,7100.0,19.2119,19.2119,19.1535,19.173,7100.0
2005-04-11 14:20:00,19.72,19.76,19.7,19.72,8200.0,19.173,19.2119,19.1535,19.173,8200.0
2005-04-11 14:30:00,19.72,19.73,19.69,19.69,4700.0,19.173,19.1827,19.1438,19.1438,4700.0
2005-04-11 14:40:00,19.69,19.7,19.69,19.7,8000.0,19.1438,19.1535,19.1438,19.1535,8000.0
2005-04-11 14:50:00,19.7,19.71,19.68,19.69,8200.0,19.1535,19.1632,19.1341,19.1438,8200.0
2005-04-11 15:00:00,19.69,19.73,19.67,19.68,37300.0,19.1438,19.1827,19.1244,19.1341,37300.0
2005-04-11 15:10:00,19.67,19.67,19.63,19.63,12000.0,19.1244,19.1244,19.0855,19.0855,12000.0
2005-04-11 15:20:00,19.63,19.71,19.63,19.67,11900.0,19.0855,19.1632,19.0855,19.1244,11900.0
2005-04-11 15:30:00,19.68,19.75,19.65,19.75,14600.0,19.1341,19.2021,19.1049,19.2021,14600.0
2005-04-11 15:40:00,19.75,19.75,19.71,19.71,17400.0,19.2021,19.2021,19.1632,19.1632,17400.0
2005-04-11 15:50:00,19.7,19.79,19.69,19.69,71700.0,19.1535,19.241,19.1438,19.1438,71700.0
2005-04-12 09:30:00,19.7,19.72,19.62,19.62,5400.0,19.1535,19.173,19.0757,19.0757,5400.0
2005-04-12 09:40:00,19.66,19.7,19.46,19.47,7800.0,19.1146,19.1535,18.9202,18.9299,7800.0
2005-04-12 09:50:00,19.49,19.49,19.42,19.42,21000.0,18.9493,18.9493,18.8813,18.8813,21000.0
2005-04-12 10:00:00,19.43,19.47,19.36,19.36,40300.0,18.891,18.9299,18.823,18.823,40300.0
2005-04-12 10:10:00,19.37,19.58,19.36,19.55,29800.0,18.8327,19.0369,18.823,19.0077,29800.0
2005-04-12 10:20:00,19.57,19.57,19.55,19.57,1900.0,19.0271,19.0271,19.0077,19.0271,1900.0
2005-04-12 10:30:00,19.54,19.54,19.46,19.47,6500.0,18.998,18.998,18.9202,18.9299,6500.0
2005-04-12 10:40:00,19.45,19.45,19.38,19.39,6300.0,18.9105,18.9105,18.8424,18.8521,6300.0
2005-04-12 10:50:00,19.38,19.45,19.36,19.45,13000.0,18.8424,18.9105,18.823,18.9105,13000.0
2005-04-12 11:00:00,19.46,19.51,19.45,19.51,13300.0,18.9202,18.9688,18.9105,18.9688,13300.0
2005-04-12 11:10:00,19.5,19.5,19.47,19.47,24700.0,18.9591,18.9591,18.9299,18.9299,24700.0
2005-04-12 11:20:00,19.46,19.46,19.43,19.43,3700.0,18.9202,18.9202,18.891,18.891,3700.0
2005-04-12 11:30:00,19.42,19.43,19.41,19.43,7100.0,18.8813,18.891,18.8716,18.891,7100.0
2005-04-12 11:40:00,19.44,19.45,19.44,19.44,2100.0,18.9007,18.9105,18.9007,18.9007,2100.0
2005-04-12 11:50:00,19.44,19.45,19.44,19.45,1800.0,18.9007,18.9105,18.9007,18.9105,1800.0
2005-04-12 12:00:00,19.42,19.44,19.42,19.44,20000.0,18.8813,18.9007,18.8813,18.9007,20000.0
2005-04-12 12:10:00,19.43,19.43,19.41,19.42,16500.0,18.891,18.891,18.8716,18.8813,16500.0
2005-04-12 12:20:00,19.41,19.42,19.41,19.41,5500.0,18.8716,18.8813,18.8716,18.8716,5500.0
2005-04-12 12:30:00,19.42,19.42,19.41,19.42,3700.0,18.8813,18.8813,18.8716,18.8813,3700.0
2005-04-12 12:40:00,19.42,19.42,19.41,19.41,4900.0,18.8813,18.8813,18.8716,18.8716,4900.0
2005-04-12 12:50:00,19.41,19.42,19.4,19.4,3700.0,18.8716,18.8813,18.8618,18.8618,3700.0
2005-04-12 13:00:00,19.4,19.41,19.4,19.4,8900.0,18.8618,18.8716,18.8618,18.8618,8900.0
2005-04-12 13:10:00,19.4,19.41,19.4,19.4,3600.0,18.8618,18.8716,18.8618,18.8618,3600.0
2005-04-12 13:20:00,19.4,19.51,19.39,19.47,16800.0,18.8618,18.9688,18.8521,18.9299,16800.0
2005-04-12 13:30:00,19.47,19.47,19.43,19.45,12100.0,18.9299,18.9299,18.891,18.9105,12100.0
2005-04-12 13:40:00,19.45,19.47,19.42,19.42,7000.0,18.9105,18.9299,18.8813,18.8813,7000.0
2005-04-12 13:50:00,19.42,19.49,19.42,19.49,13300.0,18.8813,18.9493,18.8813,18.9493,13300.0
2005-04-12 14:00:00,19.49,19.53,19.48,19.53,19800.0,18.9493,18.9882,18.9396,18.9882,19800.0
2005-04-12 14:10:00,19.53,19.74,19.53,19.74,19700.0,18.9882,19.1924,18.9882,19.1924,19700.0
2005-04-12 14:20:00,19.74,19.92,19.74,19.79,32500.0,19.1924,19.3674,19.1924,19.241,32500.0
2005-04-12 14:30:00,19.78,19.84,19.77,19.78,11800.0,19.2313,19.2896,19.2216,19.2313,11800.0
2005-04-12 14:40:00,19.79,19.89,19.78,19.86,29500.0,19.241,19.3383,19.2313,19.3091,29500.0
2005-04-12 14:50:00,19.86,19.88,19.8,19.8,24100.0,19.3091,19.3285,19.2507,19.2507,24100.0
2005-04-12 15:00:00,19.8,19.85,19.8,19.81,30700.0,19.2507,19.2994,19.2507,19.2605,30700.0
2005-04-12 15:10:00,19.81,19.81,19.72,19.74,38600.0,19.2605,19.2605,19.173,19.1924,38600.0
2005-04-12 15:20:00,19.74,19.83,19.74,19.83,11500.0,19.1924,19.2799,19.1924,19.2799,11500.0
2005-04-12 15:30:00,19.84,19.91,19.8,19.85,14700.0,19.2896,19.3577,19.2507,19.2994,14700.0
2005-04-12 15:40:00,19.89,19.89,19.84,19.85,12500.0,19.3383,19.3383,19.2896,19.2994,12500.0
2005-04-12 15:50:00,19.84,19.85,19.82,19.83,34800.0,19.2896,19.2994,19.2702,19.2799,34800.0
2005-04-13 09:30:00,19.87,19.87,19.81,19.87,10800.0,19.3188,19.3188,19.2605,19.3188,10800.0
2005-04-13 09:40:00,19.9,19.9,19.78,19.8,9000.0,19.348,19.348,19.2313,19.2507,9000.0
2005-04-13 09:50:00,19.81,19.81,19.71,19.74,8000.0,19.2605,19.2605,19.1632,19.1924,8000.0
2005-04-13 10:00:00,19.74,19.8,19.74,19.76,6500.0,19.1924,19.2507,19.1924,19.2119,6500.0
2005-04-13 10:10:00,19.8,19.83,19.77,19.8,4500.0,19.2507,19.2799,19.2216,19.2507,4500.0
2005-04-13 10:20:00,19.81,19.89,19.8,19.87,6700.0,19.2605,19.3383,19.2507,19.3188,6700.0
2005-04-13 10:30:00,19.87,19.98,19.85,19.85,9800.0,19.3188,19.4258,19.2994,19.2994,9800.0
2005-04-13 10:40:00,19.86,19.86,19.78,19.78,15600.0,19.3091,19.3091,19.2313,19.2313,15600.0
2005-04-13 10:50:00,19.78,19.79,19.77,19.77,3500.0,19.2313,19.241,19.2216,19.2216,3500.0
2005-04-13 11:00:00,19.78,19.8,19.76,19.78,19200.0,19.2313,19.2507,19.2119,19.2313,19200.0
2005-04-13 11:10:00,19.78,19.84,19.78,19.84,7000.0,19.2313,19.2896,19.2313,19.2896,7000.0
2005-04-13 11:20:00,19.85,19.87,19.8,19.85,18600.0,19.2994,19.3188,19.2507,19.2994,18600.0
2005-04-13 11:30:00,19.85,19.86,19.83,19.85,10000.0,19.2994,19.3091,19.2799,19.2994,10000.0
2005-04-13 11:40:00,19.85,19.88,19.85,19.87,25800.0,19.2994,19.3285,19.2994,19.3188,25800.0
2005-04-13 11:50:00,19.86,19.86,19.85,19.85,14400.0,19.3091,19.3091,19.2994,19.2994,14400.0
2005-04-13 12:00:00,19.85,19.85,19.8,19.83,29900.0,19.2994,19.2994,19.2507,19.2799,29900.0
2005-04-13 12:10:00,19.82,19.85,19.82,19.85,11600.0,19.2702,19.2994,19.2702,19.2994,11600.0
2005-04-13 12:20:00,19.84,19.85,19.79,19.82,23500.0,19.2896,19.2994,19.241,19.2702,23500.0
2005-04-13 12:30:00,19.82,19.84,19.8,19.84,10900.0,19.2702,19.2896,19.2507,19.2896,10900.0
2005-04-13 12:40:00,19.84,19.84,19.77,19.77,11100.0,19.2896,19.2896,19.2216,19.2216,11100.0
2005-04-13 12:50:00,19.78,19.99,19.78,19.8,8800.0,19.2313,19.4355,19.2313,19.2507,8800.0
2005-04-13 13:00:00,19.83,19.83,19.81,19.81,8600.0,19.2799,19.2799,19.2605,19.2605,8600.0
2005-04-13 13:10:00,19.83,19.89,19.81,19.87,15200.0,19.2799,19.3383,19.2605,19.3188,15200.0
2005-04-13 13:20:00,19.88,19.93,19.77,19.78,16000.0,19.3285,19.3771,19.2216,19.2313,16000.0
2005-04-13 13:30:00,19.76,19.83,19.76,19.83,10200.0,19.2119,19.2799,19.2119,19.2799,10200.0
2005-04-13 13:40:00,19.83,19.83,19.77,19.77,10400.0,19.2799,19.2799,19.2216,19.2216,10400.0
2005-04-13 13:50:00,19.77,19.85,19.75,19.85,10200.0,19.2216,19.2994,19.2021,19.2994,10200.0
2005-04-13 14:00:00,19.84,19.87,19.83,19.87,8100.0,19.2896,19.3188,19.2799,19.3188,8100.0
2005-04-13 14:10:00,19.85,19.85,19.83,19.84,31300.0,19.2994,19.2994,19.2799,19.2896,31300.0
2005-04-13 14:20:00,19.84,19.88,19.84,19.85,14600.0,19.2896,19.3285,19.2896,19.2994,14600.0
2005-04-13 14:30:00,19.85,19.85,19.77,19.77,12600.0,19.2994,19.2994,19.2216,19.2216,12600.0
2005-04-13 14:40:00,19.77,19.8,19.76,19.8,12000.0,19.2216,19.2507,19.2119,19.2507,12000.0
2005-04-13 14:50:00,19.79,19.83,19.78,19.83,18200.0,19.241,19.2799,19.2313,19.2799,18200.0
2005-04-13 15:00:00,19.83,19.84,19.8,19.82,16000.0,19.2799,19.2896,19.2507,19.2702,16000.0
2005-04-13 15:10:00,19.82,19.83,19.74,19.75,160500.0,19.2702,19.2799,19.1924,19.2021,160500.0
2005-04-13 15:20:00,19.75,19.77,19.73,19.74,85100.0,19.2021,19.2216,19.1827,19.1924,85100.0
2005-04-13 15:30:00,19.73,19.74,19.7,19.7,16200.0,19.1827,19.1924,19.1535,19.1535,16200.0
2005-04-13 15:40:00,19.71,19.75,19.71,19.74,17800.0,19.1632,19.2021,19.1632,19.1924,17800.0
2005-04-13 15:50:00,19.74,19.76,19.72,19.72,22900.0,19.1924,19.2119,19.173,19.173,22900.0
2005-04-14 09:30:00,19.73,19.73,19.6,19.6,8400.0,19.1827,19.1827,19.0563,19.0563,8400.0
2005-04-14 09:40:00,19.6,19.7,19.5,19.69,14900.0,19.0563,19.1535,18.9591,19.1438,14900.0
2005-04-14 09:50:00,19.69,19.69,19.58,19.59,32600.0,19.1438,19.1438,19.0369,19.0466,32600.0
2005-04-14 10:00:00,19.59,19.59,19.38,19.39,29300.0,19.0466,19.0466,18.8424,18.8521,29300.0
2005-04-14 10:10:00,19.39,19.39,19.31,19.37,21700.0,18.8521,18.8521,18.7743,18.8327,21700.0
2005-04-14 10:20:00,19.38,19.43,19.36,19.43,22100.0,18.8424,18.891,18.823,18.891,22100.0
2005-04-14 10:30:00,19.43,19.43,19.3,19.32,17200.0,18.891,18.891,18.7646,18.7841,17200.0
2005-04-14 10:40:00,19.31,19.32,19.28,19.29,29100.0,18.7743,18.7841,18.7452,18.7549,29100.0
2005-04-14 10:50:00,19.29,19.3,19.23,19.29,21500.0,18.7549,18.7646,18.6966,18.7549,21500.0
2005-04-14 11:00:00,19.28,19.31,19.28,19.31,9600.0,18.7452,18.7743,18.7452,18.7743,9600.0
2005-04-14 11:10:00,19.32,19.34,19.31,19.33,67600.0,18.7841,18.8035,18.7743,18.7938,67600.0
2005-04-14 11:20:00,19.32,19.32,19.28,19.28,4700.0,18.7841,18.7841,18.7452,18.7452,4700.0
2005-04-14 11:30:00,19.28,19.29,19.18,19.19,25800.0,18.7452,18.7549,18.6479,18.6577,25800.0
2005-04-14 11:40:00,19.19,19.19,19.1,19.1,29600.0,18.6577,18.6577,18.5702,18.5702,29600.0
2005-04-14 11:50:00,19.09,19.1,18.89,18.9,47500.0,18.5604,18.5702,18.366,18.3757,47500.0
2005-04-14 12:00:00,18.89,18.97,18.88,18.94,28100.0,18.366,18.4438,18.3563,18.4146,28100.0
2005-04-14 12:10:00,18.96,18.97,18.91,18.91,31300.0,18.4341,18.4438,18.3854,18.3854,31300.0
2005-04-14 12:20:00,18.91,18.95,18.88,18.88,16700.0,18.3854,18.4243,18.3563,18.3563,16700.0
2005-04-14 12:30:00,18.88,18.9,18.88,18.88,19500.0,18.3563,18.3757,18.3563,18.3563,19500.0
2005-04-14 12:40:00,18.88,18.91,18.87,18.91,9000.0,18.3563,18.3854,18.3465,18.3854,9000.0
2005-04-14 12:50:00,18.9,18.9,18.76,18.76,23500.0,18.3757,18.3757,18.2396,18.2396,23500.0
2005-04-14 13:00:00,18.76,18.82,18.76,18.8,23300.0,18.2396,18.2979,18.2396,18.2785,23300.0
2005-04-14 13:10:00,18.81,18.87,18.79,18.85,14900.0,18.2882,18.3465,18.2688,18.3271,14900.0
2005-04-14 13:20:00,18.86,18.86,18.84,18.86,5400.0,18.3368,18.3368,18.3174,18.3368,5400.0
2005-04-14 13:30:00,18.86,18.88,18.84,18.85,14500.0,18.3368,18.3563,18.3174,18.3271,14500.0
2005-04-14 13:40:00,18.85,18.85,18.83,18.83,13400.0,18.3271,18.3271,18.3077,18.3077,13400.0
2005-04-14 13:50:00,18.83,18.83,18.72,18.72,16900.0,18.3077,18.3077,18.2007,18.2007,16900.0
2005-04-14 14:00:00,18.71,18.75,18.69,18.72,53900.0,18.191,18.2299,18.1715,18.2007,53900.0
2005-04-14 14:10:00,18.72,18.73,18.71,18.73,46900.0,18.2007,18.2104,18.191,18.2104,46900.0
2005-04-14 14:20:00,18.73,18.8,18.72,18.79,19400.0,18.2104,18.2785,18.2007,18.2688,19400.0
2005-04-14 14:30:00,18.8,18.83,18.71,18.72,14700.0,18.2785,18.3077,18.191,18.2007,14700.0
2005-04-14 14:40:00,18.75,18.76,18.71,18.72,23900.0,18.2299,18.2396,18.191,18.2007,23900.0
2005-04-14 14:50:00,18.71,18.71,18.66,18.69,30200.0,18.191,18.191,18.1424,18.1715,30200.0
2005-04-14 15:00:00,18.69,18.7,18.66,18.69,14100.0,18.1715,18.1813,18.1424,18.1715,14100.0
2005-04-14 15:10:00,18.69,18.76,18.68,18.76,51100.0,18.1715,18.2396,18.1618,18.2396,51100.0
2005-04-14 15:20:00,18.76,18.84,18.76,18.76,18200.0,18.2396,18.3174,18.2396,18.2396,18200.0
2005-04-14 15:30:00,18.75,18.76,18.63,18.64,31300.0,18.2299,18.2396,18.1132,18.1229,31300.0
2005-04-14 15:40:00,18.64,18.64,18.61,18.61,44700.0,18.1229,18.1229,18.0938,18.0938,44700.0
2005-04-14 15:50:00,18.61,18.61,18.52,18.6,66600.0,18.0938,18.0938,18.0063,18.084,66600.0
2005-04-15 09:30:00,18.6,18.68,18.46,18.46,17800.0,18.084,18.1618,17.9479,17.9479,17800.0
2005-04-15 09:40:00,18.47,18.49,18.46,18.47,17600.0,17.9576,17.9771,17.9479,17.9576,17600.0
2005-04-15 09:50:00,18.47,18.47,18.38,18.44,32800.0,17.9576,17.9576,17.8701,17.9285,32800.0
2005-04-15 10:00:00,18.45,18.47,18.4,18.44,19400.0,17.9382,17.9576,17.8896,17.9285,19400.0
2005-04-15 10:10:00,18.46,18.5,18.45,18.49,27900.0,17.9479,17.9868,17.9382,17.9771,27900.0
2005-04-15 10:20:00,18.49,18.64,18.48,18.61,20800.0,17.9771,18.1229,17.9674,18.0938,20800.0
2005-04-15 10:30:00,18.61,18.7,18.61,18.68,12700.0,18.0938,18.1813,18.0938,18.1618,12700.0
2005-04-15 10:40:00,18.69,18.79,18.68,18.79,14300.0,18.1715,18.2688,18.1618,18.2688,14300.0
2005-04-15 10:50:00,18.8,18.86,18.79,18.85,8500.0,18.2785,18.3368,18.2688,18.3271,8500.0
2005-04-15 11:00:00,18.83,18.83,18.79,18.79,4000.0,18.3077,18.3077,18.2688,18.2688,4000.0
2005-04-15 11:10:00,18.79,18.82,18.79,18.81,4500.0,18.2688,18.2979,18.2688,18.2882,4500.0
2005-04-15 11:20:00,18.81,18.84,18.78,18.83,6800.0,18.2882,18.3174,18.259,18.3077,6800.0
2005-04-15 11:30:00,18.82,18.84,18.77,18.78,6800.0,18.2979,18.3174,18.2493,18.259,6800.0
2005-04-15 11:40:00,18.78,18.78,18.64,18.64,12000.0,18.259,18.259,18.1229,18.1229,12000.0
2005-04-15 11:50:00,18.63,18.65,18.51,18.51,9700.0,18.1132,18.1327,17.9965,17.9965,9700.0
2005-04-15 12:00:00,18.51,18.62,18.51,18.62,10200.0,17.9965,18.1035,17.9965,18.1035,10200.0
2005-04-15 12:10:00,18.59,18.59,18.49,18.49,4200.0,18.0743,18.0743,17.9771,17.9771,4200.0
2005-04-15 12:20:00,18.52,18.52,18.49,18.5,2900.0,18.0063,18.0063,17.9771,17.9868,2900.0
2005-04-15 12:30:00,18.49,18.53,18.48,18.49,2300.0,17.9771,18.016,17.9674,17.9771,2300.0
2005-04-15 12:40:00,18.49,18.51,18.42,18.42,2800.0,17.9771,17.9965,17.909,17.909,2800.0
2005-04-15 12:50:00,18.42,18.42,18.36,18.37,12400.0,17.909,17.909,17.8507,17.8604,12400.0
2005-04-15 13:00:00,18.37,18.38,18.33,18.35,29300.0,17.8604,17.8701,17.8215,17.841,29300.0
2005-04-15 13:10:00,18.35,18.43,18.35,18.4,6800.0,17.841,17.9188,17.841,17.8896,6800.0
2005-04-15 13:20:00,18.41,18.45,18.39,18.43,7900.0,17.8993,17.9382,17.8799,17.9188,7900.0
2005-04-15 13:30:00,18.44,18.47,18.42,18.47,5600.0,17.9285,17.9576,17.909,17.9576,5600.0
2005-04-15 13:40:00,18.47,18.52,18.47,18.49,2700.0,17.9576,18.0063,17.9576,17.9771,2700.0
2005-04-15 13:50:00,18.5,18.5,18.41,18.45,3900.0,17.9868,17.9868,17.8993,17.9382,3900.0
2005-04-15 14:00:00,18.45,18.5,18.45,18.45,3600.0,17.9382,17.9868,17.9382,17.9382,3600.0
2005-04-15 14:10:00,18.44,18.6,18.44,18.6,4000.0,17.9285,18.084,17.9285,18.084,4000.0
2005-04-15 14:20:00,18.6,18.64,18.45,18.45,6600.0,18.084,18.1229,17.9382,17.9382,6600.0
2005-04-15 14:30:00,18.46,18.47,18.4,18.42,4300.0,17.9479,17.9576,17.8896,17.909,4300.0
2005-04-15 14:40:00,18.44,18.44,18.41,18.42,3300.0,17.9285,17.9285,17.8993,17.909,3300.0
2005-04-15 14:50:00,18.4,18.4,18.31,18.33,7000.0,17.8896,17.8896,17.8021,17.8215,7000.0
2005-04-15 15:00:00,18.31,18.32,18.27,18.28,36000.0,17.8021,17.8118,17.7632,17.7729,36000.0
2005-04-15 15:10:00,18.28,18.35,18.28,18.33,20900.0,17.7729,17.841,17.7729,17.8215,20900.0
2005-04-15 15:20:00,18.32,18.32,18.28,18.28,22100.0,17.8118,17.8118,17.7729,17.7729,22100.0
2005-04-15 15:30:00,18.29,18.38,18.29,18.31,14500.0,17.7826,17.8701,17.7826,17.8021,14500.0
2005-04-15 15:40:00,18.32,18.33,18.29,18.29,29300.0,17.8118,17.8215,17.7826,17.7826,29300.0
2005-04-15 15:50:00,18.29,18.31,18.25,18.29,33600.0,17.7826,17.8021,17.7437,17.7826,33600.0
2005-04-18 09:30:00,18.3,18.32,18.25,18.25,8000.0,17.7924,17.8118,17.7437,17.7437,8000.0
2005-04-18 09:40:00,18.25,18.25,18.17,18.2,13900.0,17.7437,17.7437,17.666,17.6951,13900.0
2005-04-18 09:50:00,18.18,18.37,18.18,18.37,8700.0,17.6757,17.8604,17.6757,17.8604,8700.0
2005-04-18 10:00:00,18.36,18.44,18.36,18.42,12000.0,17.8507,17.9285,17.8507,17.909,12000.0
2005-04-18 10:10:00,18.42,18.5,18.42,18.49,10500.0,17.909,17.9868,17.909,17.9771,10500.0
2005-04-18 10:20:00,18.48,18.49,18.4,18.43,4800.0,17.9674,17.9771,17.8896,17.9188,4800.0
2005-04-18 10:30:00,18.42,18.48,18.41,18.41,6900.0,17.909,17.9674,17.8993,17.8993,6900.0
2005-04-18 10:40:00,18.4,18.41,18.35,18.35,10400.0,17.8896,17.8993,17.841,17.841,10400.0
2005-04-18 10:50:00,18.35,18.35,18.29,18.29,14700.0,17.841,17.841,17.7826,17.7826,14700.0
2005-04-18 11:00:00,18.3,18.3,18.28,18.28,11800.0,17.7924,17.7924,17.7729,17.7729,11800.0
2005-04-18 11:10:00,18.28,18.28,18.23,18.24,9500.0,17.7729,17.7729,17.7243,17.734,9500.0
2005-04-18 11:20:00,18.25,18.32,18.25,18.26,7200.0,17.7437,17.8118,17.7437,17.7535,7200.0
2005-04-18 11:30:00,18.27,18.31,18.25,18.3,15200.0,17.7632,17.8021,17.7437,17.7924,15200.0
2005-04-18 11:40:00,18.29,18.34,18.25,18.32,15800.0,17.7826,17.8312,17.7437,17.8118,15800.0
2005-04-18 11:50:00,18.3,18.3,18.28,18.28,4400.0,17.7924,17.7924,17.7729,17.7729,4400.0
2005-04-18 12:00:00,18.28,18.29,18.27,18.29,10500.0,17.7729,17.7826,17.7632,17.7826,10500.0
2005-04-18 12:10:00,18.29,18.29,18.26,18.26,8900.0,17.7826,17.7826,17.7535,17.7535,8900.0
2005-04-18 12:20:00,18.26,18.29,18.26,18.27,7100.0,17.7535,17.7826,17.7535,17.7632,7100.0
2005-04-18 12:30:00,18.27,18.34,18.26,18.34,11400.0,17.7632,17.8312,17.7535,17.8312,11400.0
2005-04-18 12:40:00,18.34,18.38,18.33,18.36,6600.0,17.8312,17.8701,17.8215,17.8507,6600.0
2005-04-18 12:50:00,18.36,18.46,18.36,18.46,9700.0,17.8507,17.9479,17.8507,17.9479,9700.0
2005-04-18 13:00:00,18.45,18.45,18.37,18.37,8400.0,17.9382,17.9382,17.8604,17.8604,8400.0
2005-04-18 13:10:00,18.37,18.37,18.3,18.3,5400.0,17.8604,17.8604,17.7924,17.7924,5400.0
2005-04-18 13:20:00,18.3,18.4,18.29,18.4,8900.0,17.7924,17.8896,17.7826,17.8896,8900.0
2005-04-18 13:30:00,18.4,18.4,18.32,18.33,8400.0,17.8896,17.8896,17.8118,17.8215,8400.0
2005-04-18 13:40:00,18.33,18.33,18.3,18.31,12600.0,17.8215,17.8215,17.7924,17.8021,12600.0
2005-04-18 13:50:00,18.31,18.33,18.31,18.31,10300.0,17.8021,17.8215,17.8021,17.8021,10300.0
2005-04-18 14:00:00,18.31,18.36,18.31,18.35,12100.0,17.8021,17.8507,17.8021,17.841,12100.0
2005-04-18 14:10:00,18.34,18.35,18.29,18.29,14100.0,17.8312,17.841,17.7826,17.7826,14100.0
2005-04-18 14:20:00,18.3,18.3,18.26,18.28,12100.0,17.7924,17.7924,17.7535,17.7729,12100.0
2005-04-18 14:30:00,18.28,18.28,18.2,18.21,16600.0,17.7729,17.7729,17.6951,17.7049,16600.0
2005-04-18 14:40:00,18.21,18.21,18.18,18.18,8800.0,17.7049,17.7049,17.6757,17.6757,8800.0
2005-04-18 14:50:00,18.18,18.2,18.15,18.19,8500.0,17.6757,17.6951,17.6465,17.6854,8500.0
2005-04-18 15:00:00,18.19,18.2,18.17,18.17,14900.0,17.6854,17.6951,17.666,17.666,14900.0
2005-04-18 15:10:00,18.17,18.28,18.14,18.23,35300.0,17.666,17.7729,17.6368,17.7243,35300.0
2005-04-18 15:20:00,18.23,18.32,18.23,18.27,12000.0,17.7243,17.8118,17.7243,17.7632,12000.0
2005-04-18 15:30:00,18.27,18.28,18.2,18.21,25600.0,17.7632,17.7729,17.6951,17.7049,25600.0
2005-04-18 15:40:00,18.21,18.26,18.2,18.22,17200.0,17.7049,17.7535,17.6951,17.7146,17200.0
2005-04-18 15:50:00,18.22,18.26,18.2,18.2,25100.0,17.7146,17.7535,17.6951,17.6951,25100.0
2005-04-19 09:30:00,18.26,18.33,18.2,18.21,28300.0,17.7535,17.8215,17.6951,17.7049,28300.0
2005-04-19 09:40:00,18.2,18.37,18.18,18.27,22400.0,17.6951,17.8604,17.6757,17.7632,22400.0
2005-04-19 09:50:00,18.28,18.36,18.28,18.34,7500.0,17.7729,17.8507,17.7729,17.8312,7500.0
2005-04-19 10:00:00,18.37,18.4,18.32,18.38,21800.0,17.8604,17.8896,17.8118,17.8701,21800.0
2005-04-19 10:10:00,18.38,18.38,18.33,18.35,17300.0,17.8701,17.8701,17.8215,17.841,17300.0
2005-04-19 10:20:00,18.35,18.41,18.34,18.4,14100.0,17.841,17.8993,17.8312,17.8896,14100.0
2005-04-19 10:30:00,18.39,18.45,18.35,18.35,18500.0,17.8799,17.9382,17.841,17.841,18500.0
2005-04-19 10:40:00,18.35,18.36,18.25,18.25,19100.0,17.841,17.8507,17.7437,17.7437,19100.0
2005-04-19 10:50:00,18.23,18.26,18.16,18.17,26700.0,17.7243,17.7535,17.6562,17.666,26700.0
2005-04-19 11:00:00,18.18,18.23,18.14,18.23,16500.0,17.6757,17.7243,17.6368,17.7243,16500.0
2005-04-19 11:10:00,18.24,18.31,18.23,18.31,7900.0,17.734,17.8021,17.7243,17.8021,7900.0
2005-04-19 11:20:00,18.32,18.34,18.3,18.3,3800.0,17.8118,17.8312,17.7924,17.7924,3800.0
2005-04-19 11:30:00,18.3,18.34,18.26,18.3,13400.0,17.7924,17.8312,17.7535,17.7924,13400.0
2005-04-19 11:40:00,18.34,18.34,18.26,18.28,9800.0,17.8312,17.8312,17.7535,17.7729,9800.0
2005-04-19 11:50:00,18.28,18.29,18.26,18.28,2000.0,17.7729,17.7826,17.7535,17.7729,2000.0
2005-04-19 12:00:00,18.29,18.3,18.27,18.28,4800.0,17.7826,17.7924,17.7632,17.7729,4800.0
2005-04-19 12:10:00,18.3,18.3,18.28,18.29,2000.0,17.7924,17.7924,17.7729,17.7826,2000.0
2005-04-19 12:20:00,18.28,18.29,18.26,18.29,3200.0,17.7729,17.7826,17.7535,17.7826,3200.0
2005-04-19 12:30:00,18.29,18.3,18.27,18.3,11800.0,17.7826,17.7924,17.7632,17.7924,11800.0
2005-04-19 12:40:00,18.3,18.33,18.3,18.33,6800.0,17.7924,17.8215,17.7924,17.8215,6800.0
2005-04-19 12:50:00,18.33,18.33,18.31,18.32,11700.0,17.8215,17.8215,17.8021,17.8118,11700.0
2005-04-19 13:00:00,18.32,18.34,18.32,18.32,13200.0,17.8118,17.8312,17.8118,17.8118,13200.0
2005-04-19 13:10:00,18.32,18.32,18.3,18.31,11600.0,17.8118,17.8118,17.7924,17.8021,11600.0
2005-04-19 13:20:00,18.3,18.31,18.28,18.29,14700.0,17.7924,17.8021,17.7729,17.7826,14700.0
2005-04-19 13:30:00,18.3,18.38,18.29,18.34,16200.0,17.7924,17.8701,17.7826,17.8312,16200.0
2005-04-19 13:40:00,18.33,18.4,18.31,18.4,19800.0,17.8215,17.8896,17.8021,17.8896,19800.0
2005-04-19 13:50:00,18.4,18.45,18.4,18.43,3800.0,17.8896,17.9382,17.8896,17.9188,3800.0
2005-04-19 14:00:00,18.43,18.44,18.39,18.42,5100.0,17.9188,17.9285,17.8799,17.909,5100.0
2005-04-19 14:10:00,18.39,18.41,18.36,18.4,8400.0,17.8799,17.8993,17.8507,17.8896,8400.0
2005-04-19 14:20:00,18.42,18.49,18.42,18.45,5100.0,17.909,17.9771,17.909,17.9382,5100.0
2005-04-19 14:30:00,18.47,18.57,18.47,18.55,5900.0,17.9576,18.0549,17.9576,18.0354,5900.0
2005-04-19 14:40:00,18.53,18.55,18.52,18.55,6100.0,18.016,18.0354,18.0063,18.0354,6100.0
2005-04-19 14:50:00,18.54,18.57,18.54,18.54,3300.0,18.0257,18.0549,18.0257,18.0257,3300.0
2005-04-19 15:00:00,18.55,18.55,18.49,18.49,10300.0,18.0354,18.0354,17.9771,17.9771,10300.0
2005-04-19 15:10:00,18.5,18.52,18.49,18.5,7300.0,17.9868,18.0063,17.9771,17.9868,7300.0
2005-04-19 15:20:00,18.49,18.54,18.49,18.54,11900.0,17.9771,18.0257,17.9771,18.0257,11900.0
2005-04-19 15:30:00,18.54,18.58,18.52,18.52,7700.0,18.0257,18.0646,18.0063,18.0063,7700.0
2005-04-19 15:40:00,18.53,18.65,18.53,18.6,13900.0,18.016,18.1327,18.016,18.084,13900.0
2005-04-19 15:50:00,18.6,18.61,18.55,18.59,10400.0,18.084,18.0938,18.0354,18.0743,10400.0
2005-04-20 09:30:00,18.54,18.54,18.43,18.47,9200.0,18.0257,18.0257,17.9188,17.9576,9200.0
2005-04-20 09:40:00,18.47,18.47,18.38,18.39,11000.0,17.9576,17.9576,17.8701,17.8799,11000.0
2005-04-20 09:50:00,18.41,18.5,18.35,18.43,13100.0,17.8993,17.9868,17.841,17.9188,13100.0
2005-04-20 10:00:00,18.38,18.53,18.38,18.52,18300.0,17.8701,18.016,17.8701,18.0063,18300.0
2005-04-20 10:10:00,18.53,18.6,18.51,18.59,8500.0,18.016,18.084,17.9965,18.0743,8500.0
2005-04-20 10:20:00,18.59,18.6,18.53,18.53,5500.0,18.0743,18.084,18.016,18.016,5500.0
2005-04-20 10:30:00,18.54,18.56,18.51,18.52,18600.0,18.0257,18.0451,17.9965,18.0063,18600.0
2005-04-20 10:40:00,18.52,18.53,18.5,18.5,5700.0,18.0063,18.016,17.9868,17.9868,5700.0
2005-04-20 10:50:00,18.5,18.57,18.5,18.57,8300.0,17.9868,18.0549,17.9868,18.0549,8300.0
2005-04-20 11:00:00,18.59,18.71,18.56,18.71,9000.0,18.0743,18.191,18.0451,18.191,9000.0
2005-04-20 11:10:00,18.7,18.78,18.65,18.69,16000.0,18.1813,18.259,18.1327,18.1715,16000.0
2005-04-20 11:20:00,18.72,18.76,18.66,18.72,8600.0,18.2007,18.2396,18.1424,18.2007,8600.0
2005-04-20 11:30:00,18.72,18.77,18.7,18.76,11700.0,18.2007,18.2493,18.1813,18.2396,11700.0
2005-04-20 11:40:00,18.76,18.82,18.76,18.82,5900.0,18.2396,18.2979,18.2396,18.2979,5900.0
2005-04-20 11:50:00,18.85,18.94,18.85,18.9,12900.0,18.3271,18.4146,18.3271,18.3757,12900.0
2005-04-20 12:00:00,18.9,18.93,18.9,18.93,27200.0,18.3757,18.4049,18.3757,18.4049,27200.0
2005-04-20 12:10:00,18.94,18.94,18.91,18.92,4200.0,18.4146,18.4146,18.3854,18.3952,4200.0
2005-04-20 12:20:00,18.92,18.96,18.91,18.91,3100.0,18.3952,18.4341,18.3854,18.3854,3100.0
2005-04-20 12:30:00,18.92,18.92,18.86,18.87,13900.0,18.3952,18.3952,18.3368,18.3465,13900.0
2005-04-20 12:40:00,18.84,18.84,18.75,18.75,2500.0,18.3174,18.3174,18.2299,18.2299,2500.0
2005-04-20 12:50:00,18.74,18.74,18.56,18.59,18700.0,18.2202,18.2202,18.0451,18.0743,18700.0
2005-04-20 13:00:00,18.59,18.62,18.59,18.61,15300.0,18.0743,18.1035,18.0743,18.0938,15300.0
2005-04-20 13:10:00,18.61,18.61,18.6,18.61,3000.0,18.0938,18.0938,18.084,18.0938,3000.0
2005-04-20 13:20:00,18.62,18.65,18.61,18.62,6700.0,18.1035,18.1327,18.0938,18.1035,6700.0
2005-04-20 13:30:00,18.61,18.62,18.57,18.57,4900.0,18.0938,18.1035,18.0549,18.0549,4900.0
2005-04-20 13:40:00,18.55,18.58,18.55,18.58,4300.0,18.0354,18.0646,18.0354,18.0646,4300.0
2005-04-20 13:50:00,18.57,18.59,18.57,18.57,4600.0,18.0549,18.0743,18.0549,18.0549,4600.0
2005-04-20 14:00:00,18.56,18.56,18.53,18.53,7900.0,18.0451,18.0451,18.016,18.016,7900.0
2005-04-20 14:10:00,18.53,18.53,18.44,18.45,13900.0,18.016,18.016,17.9285,17.9382,13900.0
2005-04-20 14:20:00,18.45,18.51,18.3,18.38,25600.0,17.9382,17.9965,17.7924,17.8701,25600.0
2005-04-20 14:30:00,18.37,18.37,18.31,18.37,14400.0,17.8604,17.8604,17.8021,17.8604,14400.0
2005-04-20 14:40:00,18.36,18.36,18.32,18.32,11000.0,17.8507,17.8507,17.8118,17.8118,11000.0
2005-04-20 14:50:00,18.31,18.32,18.3,18.32,8600.0,17.8021,17.8118,17.7924,17.8118,8600.0
2005-04-20 15:00:00,18.31,18.32,18.28,18.28,11900.0,17.8021,17.8118,17.7729,17.7729,11900.0
2005-04-20 15:10:00,18.28,18.29,18.21,18.21,7300.0,17.7729,17.7826,17.7049,17.7049,7300.0
2005-04-20 15:20:00,18.21,18.22,18.19,18.19,19000.0,17.7049,17.7146,17.6854,17.6854,19000.0
2005-04-20 15:30:00,18.2,18.23,18.16,18.16,12900.0,17.6951,17.7243,17.6562,17.6562,12900.0
2005-04-20 15:40:00,18.15,18.21,18.15,18.19,19900.0,17.6465,17.7049,17.6465,17.6854,19900.0
2005-04-20 15:50:00,18.18,18.19,18.15,18.16,28700.0,17.6757,17.6854,17.6465,17.6562,28700.0
2005-04-21 09:30:00,18.38,18.43,18.35,18.37,7800.0,17.8701,17.9188,17.841,17.8604,7800.0
2005-04-21 09:40:00,18.37,18.47,18.21,18.22,41300.0,17.8604,17.9576,17.7049,17.7146,41300.0
2005-04-21 09:50:00,18.25,18.31,18.16,18.31,20100.0,17.7437,17.8021,17.6562,17.8021,20100.0
2005-04-21 10:00:00,18.37,18.37,18.28,18.35,6900.0,17.8604,17.8604,17.7729,17.841,6900.0
2005-04-21 10:10:00,18.36,18.44,18.33,18.43,7400.0,17.8507,17.9285,17.8215,17.9188,7400.0
2005-04-21 10:20:00,18.44,18.44,18.2,18.2,15100.0,17.9285,17.9285,17.6951,17.6951,15100.0
2005-04-21 10:30:00,18.2,18.29,18.2,18.28,9700.0,17.6951,17.7826,17.6951,17.7729,9700.0
2005-04-21 10:40:00,18.28,18.31,18.25,18.25,6400.0,17.7729,17.8021,17.7437,17.7437,6400.0
2005-04-21 10:50:00,18.26,18.33,18.26,18.33,7100.0,17.7535,17.8215,17.7535,17.8215,7100.0
2005-04-21 11:00:00,18.31,18.37,18.3,18.37,3500.0,17.8021,17.8604,17.7924,17.8604,3500.0
2005-04-21 11:10:00,18.37,18.38,18.3,18.3,8100.0,17.8604,17.8701,17.7924,17.7924,8100.0
2005-04-21 11:20:00,18.31,18.33,18.2,18.2,14900.0,17.8021,17.8215,17.6951,17.6951,14900.0
2005-04-21 11:30:00,18.17,18.21,18.16,18.2,14300.0,17.666,17.7049,17.6562,17.6951,14300.0
2005-04-21 11:40:00,18.21,18.26,18.2,18.23,15200.0,17.7049,17.7535,17.6951,17.7243,15200.0
2005-04-21 11:50:00,18.24,18.24,18.23,18.23,3700.0,17.734,17.734,17.7243,17.7243,3700.0
2005-04-21 12:00:00,18.23,18.32,18.16,18.27,37700.0,17.7243,17.8118,17.6562,17.7632,37700.0
2005-04-21 12:10:00,18.25,18.27,18.21,18.26,19400.0,17.7437,17.7632,17.7049,17.7535,19400.0
2005-04-21 12:20:00,18.25,18.33,18.25,18.28,18000.0,17.7437,17.8215,17.7437,17.7729,18000.0
2005-04-21 12:30:00,18.29,18.29,18.28,18.28,10700.0,17.7826,17.7826,17.7729,17.7729,10700.0
2005-04-21 12:40:00,18.28,18.31,18.27,18.29,17100.0,17.7729,17.8021,17.7632,17.7826,17100.0
2005-04-21 12:50:00,18.28,18.28,18.26,18.26,2600.0,17.7729,17.7729,17.7535,17.7535,2600.0
2005-04-21 13:00:00,18.26,18.3,18.26,18.27,31600.0,17.7535,17.7924,17.7535,17.7632,31600.0
2005-04-21 13:10:00,18.26,18.27,18.25,18.26,4700.0,17.7535,17.7632,17.7437,17.7535,4700.0
2005-04-21 13:20:00,18.26,18.26,18.24,18.24,1600.0,17.7535,17.7535,17.734,17.734,1600.0
2005-04-21 13:30:00,18.24,18.28,18.24,18.28,17700.0,17.734,17.7729,17.734,17.7729,17700.0
2005-04-21 13:40:00,18.28,18.35,18.28,18.31,25100.0,17.7729,17.841,17.7729,17.8021,25100.0
2005-04-21 13:50:00,18.28,18.28,18.21,18.22,5600.0,17.7729,17.7729,17.7049,17.7146,5600.0
2005-04-21 14:00:00,18.22,18.22,18.21,18.22,5700.0,17.7146,17.7146,17.7049,17.7146,5700.0
2005-04-21 14:10:00,18.22,18.47,18.22,18.46,19800.0,17.7146,17.9576,17.7146,17.9479,19800.0
2005-04-21 14:20:00,18.46,18.53,18.45,18.47,7000.0,17.9479,18.016,17.9382,17.9576,7000.0
2005-04-21 14:30:00,18.45,18.49,18.45,18.49,5100.0,17.9382,17.9771,17.9382,17.9771,5100.0
2005-04-21 14:40:00,18.49,18.51,18.49,18.5,2500.0,17.9771,17.9965,17.9771,17.9868,2500.0
2005-04-21 14:50:00,18.5,18.55,18.49,18.52,10200.0,17.9868,18.0354,17.9771,18.0063,10200.0
2005-04-21 15:00:00,18.54,18.56,18.48,18.54,8400.0,18.0257,18.0451,17.9674,18.0257,8400.0
2005-04-21 15:10:00,18.51,18.52,18.47,18.47,8600.0,17.9965,18.0063,17.9576,17.9576,8600.0
2005-04-21 15:20:00,18.54,18.54,18.46,18.54,12300.0,18.0257,18.0257,17.9479,18.0257,12300.0
2005-04-21 15:30:00,18.54,18.59,18.51,18.52,8000.0,18.0257,18.0743,17.9965,18.0063,8000.0
2005-04-21 15:40:00,18.53,18.57,18.52,18.53,16400.0,18.016,18.0549,18.0063,18.016,16400.0
2005-04-21 15:50:00,18.54,18.59,18.54,18.56,23000.0,18.0257,18.0743,18.0257,18.0451,23000.0
2005-04-22 09:30:00,18.6,18.8,18.6,18.8,6700.0,18.084,18.2785,18.084,18.2785,6700.0
2005-04-22 09:40:00,18.79,18.8,18.54,18.57,8000.0,18.2688,18.2785,18.0257,18.0549,8000.0
2005-04-22 09:50:00,18.6,18.85,18.59,18.72,14300.0,18.084,18.3271,18.0743,18.2007,14300.0
2005-04-22 10:00:00,18.74,18.75,18.67,18.72,6200.0,18.2202,18.2299,18.1521,18.2007,6200.0
2005-04-22 10:10:00,18.72,18.82,18.72,18.78,9400.0,18.2007,18.2979,18.2007,18.259,9400.0
2005-04-22 10:20:00,18.79,18.79,18.69,18.71,10100.0,18.2688,18.2688,18.1715,18.191,10100.0
2005-04-22 10:30:00,18.72,18.74,18.7,18.71,3900.0,18.2007,18.2202,18.1813,18.191,3900.0
2005-04-22 10:40:00,18.66,18.66,18.54,18.55,8100.0,18.1424,18.1424,18.0257,18.0354,8100.0
2005-04-22 10:50:00,18.56,18.56,18.48,18.53,4900.0,18.0451,18.0451,17.9674,18.016,4900.0
2005-04-22 11:00:00,18.48,18.48,18.38,18.4,12800.0,17.9674,17.9674,17.8701,17.8896,12800.0
2005-04-22 11:10:00,18.42,18.42,18.4,18.4,5900.0,17.909,17.909,17.8896,17.8896,5900.0
2005-04-22 11:20:00,18.42,18.5,18.41,18.47,299900.0,17.909,17.9868,17.8993,17.9576,299900.0
2005-04-22 11:30:00,18.44,18.44,18.38,18.38,3500.0,17.9285,17.9285,17.8701,17.8701,3500.0
2005-04-22 11:40:00,18.38,18.39,18.29,18.29,6400.0,17.8701,17.8799,17.7826,17.7826,6400.0
2005-04-22 11:50:00,18.29,18.39,18.29,18.35,13200.0,17.7826,17.8799,17.7826,17.841,13200.0
2005-04-22 12:00:00,18.35,18.39,18.33,18.38,10400.0,17.841,17.8799,17.8215,17.8701,10400.0
2005-04-22 12:10:00,18.38,18.4,18.38,18.38,5400.0,17.8701,17.8896,17.8701,17.8701,5400.0
2005-04-22 12:20:00,18.38,18.39,18.38,18.38,3000.0,17.8701,17.8799,17.8701,17.8701,3000.0
2005-04-22 12:30:00,18.39,18.39,18.39,18.39,5400.0,17.8799,17.8799,17.8799,17.8799,5400.0
2005-04-22 12:40:00,18.39,18.45,18.39,18.44,12400.0,17.8799,17.9382,17.8799,17.9285,12400.0
2005-04-22 12:50:00,18.42,18.42,18.38,18.38,2000.0,17.909,17.909,17.8701,17.8701,2000.0
2005-04-22 13:00:00,18.37,18.39,18.34,18.39,9300.0,17.8604,17.8799,17.8312,17.8799,9300.0
2005-04-22 13:10:00,18.38,18.4,18.37,18.39,2000.0,17.8701,17.8896,17.8604,17.8799,2000.0
2005-04-22 13:20:00,18.38,18.39,18.37,18.38,3400.0,17.8701,17.8799,17.8604,17.8701,3400.0
2005-04-22 13:30:00,18.38,18.4,18.38,18.39,12400.0,17.8701,17.8896,17.8701,17.8799,12400.0
2005-04-22 13:40:00,18.4,18.43,18.4,18.4,9000.0,17.8896,17.9188,17.8896,17.8896,9000.0
2005-04-22 13:50:00,18.4,18.42,18.39,18.42,3600.0,17.8896,17.909,17.8799,17.909,3600.0
2005-04-22 14:00:00,18.42,18.42,18.39,18.4,4100.0,17.909,17.909,17.8799,17.8896,4100.0
2005-04-22 14:10:00,18.39,18.42,18.39,18.39,7200.0,17.8799,17.909,17.8799,17.8799,7200.0
2005-04-22 14:20:00,18.39,18.4,18.32,18.35,16000.0,17.8799,17.8896,17.8118,17.841,16000.0
2005-04-22 14:30:00,18.36,18.36,18.29,18.3,724200.0,17.8507,17.8507,17.7826,17.7924,724200.0
2005-04-22 14:40:00,18.3,18.3,18.2,18.22,15000.0,17.7924,17.7924,17.6951,17.7146,15000.0
2005-04-22 14:50:00,18.22,18.28,18.22,18.27,7300.0,17.7146,17.7729,17.7146,17.7632,7300.0
2005-04-22 15:00:00,18.28,18.31,18.25,18.26,11900.0,17.7729,17.8021,17.7437,17.7535,11900.0
2005-04-22 15:10:00,18.26,18.26,18.18,18.19,11100.0,17.7535,17.7535,17.6757,17.6854,11100.0
2005-04-22 15:20:00,18.18,18.18,18.06,18.08,15600.0,17.6757,17.6757,17.559,17.5785,15600.0
2005-04-22 15:30:00,18.08,18.27,18.06,18.25,11100.0,17.5785,17.7632,17.559,17.7437,11100.0
2005-04-22 15:40:00,18.25,18.26,18.16,18.16,10400.0,17.7437,17.7535,17.6562,17.6562,10400.0
2005-04-22 15:50:00,18.16,18.34,18.16,18.26,24300.0,17.6562,17.8312,17.6562,17.7535,24300.0
2005-04-25 09:30:00,18.32,18.42,18.32,18.32,9400.0,17.8118,17.909,17.8118,17.8118,9400.0
2005-04-25 09:40:00,18.32,18.42,18.32,18.4,4000.0,17.8118,17.909,17.8118,17.8896,4000.0
2005-04-25 09:50:00,18.38,18.42,18.33,18.33,12500.0,17.8701,17.909,17.8215,17.8215,12500.0
2005-04-25 10:00:00,18.33,18.4,18.27,18.4,10500.0,17.8215,17.8896,17.7632,17.8896,10500.0
2005-04-25 10:10:00,18.4,18.43,18.35,18.35,8700.0,17.8896,17.9188,17.841,17.841,8700.0
2005-04-25 10:20:00,18.37,18.38,18.32,18.38,2800.0,17.8604,17.8701,17.8118,17.8701,2800.0
2005-04-25 10:30:00,18.34,18.38,18.33,18.37,4900.0,17.8312,17.8701,17.8215,17.8604,4900.0
2005-04-25 10:40:00,18.37,18.38,18.33,18.33,1700.0,17.8604,17.8701,17.8215,17.8215,1700.0
2005-04-25 10:50:00,18.34,18.38,18.33,18.37,2900.0,17.8312,17.8701,17.8215,17.8604,2900.0
2005-04-25 11:00:00,18.37,18.4,18.37,18.38,800.0,17.8604,17.8896,17.8604,17.8701,800.0
2005-04-25 11:10:00,18.38,18.39,18.29,18.36,6100.0,17.8701,17.8799,17.7826,17.8507,6100.0
2005-04-25 11:20:00,18.36,18.38,18.34,18.37,1900.0,17.8507,17.8701,17.8312,17.8604,1900.0
2005-04-25 11:30:00,18.38,18.39,18.37,18.38,2800.0,17.8701,17.8799,17.8604,17.8701,2800.0
2005-04-25 11:40:00,18.38,18.4,18.34,18.38,6400.0,17.8701,17.8896,17.8312,17.8701,6400.0
2005-04-25 11:50:00,18.34,18.39,18.34,18.39,9100.0,17.8312,17.8799,17.8312,17.8799,9100.0
2005-04-25 12:00:00,18.39,18.45,18.39,18.4,34200.0,17.8799,17.9382,17.8799,17.8896,34200.0
2005-04-25 12:10:00,18.44,18.45,18.4,18.41,18800.0,17.9285,17.9382,17.8896,17.8993,18800.0
2005-04-25 12:20:00,18.4,18.41,18.38,18.4,13300.0,17.8896,17.8993,17.8701,17.8896,13300.0
2005-04-25 12:30:00,18.4,18.4,18.39,18.39,3000.0,17.8896,17.8896,17.8799,17.8799,3000.0
2005-04-25 12:40:00,18.4,18.42,18.4,18.41,8900.0,17.8896,17.909,17.8896,17.8993,8900.0
2005-04-25 12:50:00,18.4,18.42,18.4,18.42,1800.0,17.8896,17.909,17.8896,17.909,1800.0
2005-04-25 13:00:00,18.42,18.42,18.38,18.41,1800.0,17.909,17.909,17.8701,17.8993,1800.0
2005-04-25 13:10:00,18.41,18.42,18.4,18.41,1300.0,17.8993,17.909,17.8896,17.8993,1300.0
2005-04-25 13:20:00,18.4,18.44,18.4,18.44,5100.0,17.8896,17.9285,17.8896,17.9285,5100.0
2005-04-25 13:30:00,18.45,18.48,18.45,18.47,13900.0,17.9382,17.9674,17.9382,17.9576,13900.0
2005-04-25 13:40:00,18.48,18.48,18.42,18.44,2200.0,17.9674,17.9674,17.909,17.9285,2200.0
2005-04-25 13:50:00,18.41,18.42,18.37,18.41,2200.0,17.8993,17.909,17.8604,17.8993,2200.0
2005-04-25 14:00:00,18.41,18.43,18.39,18.43,2400.0,17.8993,17.9188,17.8799,17.9188,2400.0
2005-04-25 14:10:00,18.46,18.46,18.43,18.43,1800.0,17.9479,17.9479,17.9188,17.9188,1800.0
2005-04-25 14:20:00,18.46,18.53,18.46,18.53,8000.0,17.9479,18.016,17.9479,18.016,8000.0
2005-04-25 14:30:00,18.54,18.63,18.54,18.63,7600.0,18.0257,18.1132,18.0257,18.1132,7600.0
2005-04-25 14:40:00,18.63,18.67,18.61,18.64,13700.0,18.1132,18.1521,18.0938,18.1229,13700.0
2005-04-25 14:50:00,18.63,18.63,18.59,18.59,7900.0,18.1132,18.1132,18.0743,18.0743,7900.0
2005-04-25 15:00:00,18.59,18.59,18.51,18.52,11800.0,18.0743,18.0743,17.9965,18.0063,11800.0
2005-04-25 15:10:00,18.52,18.52,18.5,18.5,5300.0,18.0063,18.0063,17.9868,17.9868,5300.0
2005-04-25 15:20:00,18.51,18.58,18.51,18.56,8600.0,17.9965,18.0646,17.9965,18.0451,8600.0
2005-04-25 15:30:00,18.55,18.63,18.55,18.57,17900.0,18.0354,18.1132,18.0354,18.0549,17900.0
2005-04-25 15:40:00,18.55,18.57,18.54,18.57,12500.0,18.0354,18.0549,18.0257,18.0549,12500.0
2005-04-25 15:50:00,18.59,18.6,18.57,18.59,38500.0,18.0743,18.084,18.0549,18.0743,38500.0
2005-04-26 09:30:00,18.62,18.65,18.56,18.65,3700.0,18.1035,18.1327,18.0451,18.1327,3700.0
2005-04-26 09:40:00,18.68,18.68,18.4,18.46,4400.0,18.1618,18.1618,17.8896,17.9479,4400.0
2005-04-26 09:50:00,18.46,18.56,18.46,18.5,4600.0,17.9479,18.0451,17.9479,17.9868,4600.0
2005-04-26 10:00:00,18.5,18.58,18.45,18.58,13300.0,17.9868,18.0646,17.9382,18.0646,13300.0
2005-04-26 10:10:00,18.59,18.68,18.55,18.68,4400.0,18.0743,18.1618,18.0354,18.1618,4400.0
2005-04-26 10:20:00,18.67,18.69,18.6,18.62,4000.0,18.1521,18.1715,18.084,18.1035,4000.0
2005-04-26 10:30:00,18.66,18.7,18.61,18.66,4400.0,18.1424,18.1813,18.0938,18.1424,4400.0
2005-04-26 10:40:00,18.67,18.76,18.66,18.74,5100.0,18.1521,18.2396,18.1424,18.2202,5100.0
2005-04-26 10:50:00,18.73,18.82,18.73,18.81,4300.0,18.2104,18.2979,18.2104,18.2882,4300.0
2005-04-26 11:00:00,18.82,18.92,18.81,18.88,11300.0,18.2979,18.3952,18.2882,18.3563,11300.0
2005-04-26 11:10:00,18.92,18.93,18.79,18.8,21200.0,18.3952,18.4049,18.2688,18.2785,21200.0
2005-04-26 11:20:00,18.8,18.81,18.77,18.81,9500.0,18.2785,18.2882,18.2493,18.2882,9500.0
2005-04-26 11:30:00,18.81,18.85,18.79,18.81,3900.0,18.2882,18.3271,18.2688,18.2882,3900.0
2005-04-26 11:40:00,18.81,18.9,18.81,18.87,12700.0,18.2882,18.3757,18.2882,18.3465,12700.0
2005-04-26 11:50:00,18.87,18.89,18.85,18.86,21900.0,18.3465,18.366,18.3271,18.3368,21900.0
2005-04-26 12:00:00,18.86,18.93,18.81,18.81,6300.0,18.3368,18.4049,18.2882,18.2882,6300.0
2005-04-26 12:10:00,18.8,18.8,18.77,18.77,2600.0,18.2785,18.2785,18.2493,18.2493,2600.0
2005-04-26 12:20:00,18.78,18.8,18.78,18.79,8300.0,18.259,18.2785,18.259,18.2688,8300.0
2005-04-26 12:30:00,18.79,18.86,18.79,18.82,11300.0,18.2688,18.3368,18.2688,18.2979,11300.0
2005-04-26 12:40:00,18.82,18.88,18.82,18.87,16700.0,18.2979,18.3563,18.2979,18.3465,16700.0
2005-04-26 12:50:00,18.86,18.88,18.8,18.81,5000.0,18.3368,18.3563,18.2785,18.2882,5000.0
2005-04-26 13:00:00,18.82,18.82,18.78,18.78,10200.0,18.2979,18.2979,18.259,18.259,10200.0
2005-04-26 13:10:00,18.79,18.81,18.78,18.8,4200.0,18.2688,18.2882,18.259,18.2785,4200.0
2005-04-26 13:20:00,18.8,18.8,18.8,18.8,11300.0,18.2785,18.2785,18.2785,18.2785,11300.0
2005-04-26 13:30:00,18.8,18.85,18.8,18.85,33500.0,18.2785,18.3271,18.2785,18.3271,33500.0
2005-04-26 13:40:00,18.86,18.9,18.84,18.89,15600.0,18.3368,18.3757,18.3174,18.366,15600.0
2005-04-26 13:50:00,18.89,18.89,18.87,18.87,3100.0,18.366,18.366,18.3465,18.3465,3100.0
2005-04-26 14:00:00,18.86,18.86,18.85,18.85,10500.0,18.3368,18.3368,18.3271,18.3271,10500.0
2005-04-26 14:10:00,18.85,18.87,18.85,18.85,31100.0,18.3271,18.3465,18.3271,18.3271,31100.0
2005-04-26 14:20:00,18.83,18.83,18.77,18.79,11500.0,18.3077,18.3077,18.2493,18.2688,11500.0
2005-04-26 14:30:00,18.79,18.83,18.77,18.83,3900.0,18.2688,18.3077,18.2493,18.3077,3900.0
2005-04-26 14:40:00,18.81,18.83,18.77,18.81,5400.0,18.2882,18.3077,18.2493,18.2882,5400.0
2005-04-26 14:50:00,18.81,18.81,18.78,18.78,8500.0,18.2882,18.2882,18.259,18.259,8500.0
2005-04-26 15:00:00,18.78,18.83,18.77,18.8,17800.0,18.259,18.3077,18.2493,18.2785,17800.0
2005-04-26 15:10:00,18.81,18.86,18.8,18.83,13700.0,18.2882,18.3368,18.2785,18.3077,13700.0
2005-04-26 15:20:00,18.83,18.98,18.83,18.98,41300.0,18.3077,18.4535,18.3077,18.4535,41300.0
2005-04-26 15:30:00,18.97,18.98,18.83,18.83,19900.0,18.4438,18.4535,18.3077,18.3077,19900.0
2005-04-26 15:40:00,18.83,18.83,18.75,18.75,12700.0,18.3077,18.3077,18.2299,18.2299,12700.0
2005-04-26 15:50:00,18.75,18.81,18.71,18.81,35200.0,18.2299,18.2882,18.191,18.2882,35200.0
2005-04-27 09:30:00,18.75,18.75,18.6,18.6,17900.0,18.2299,18.2299,18.084,18.084,17900.0
2005-04-27 09:40:00,18.55,18.67,18.54,18.64,26500.0,18.0354,18.1521,18.0257,18.1229,26500.0
2005-04-27 09:50:00,18.64,18.68,18.57,18.57,16400.0,18.1229,18.1618,18.0549,18.0549,16400.0
2005-04-27 10:00:00,18.57,18.57,18.43,18.43,7900.0,18.0549,18.0549,17.9188,17.9188,7900.0
2005-04-27 10:10:00,18.43,18.43,18.4,18.41,8700.0,17.9188,17.9188,17.8896,17.8993,8700.0
2005-04-27 10:20:00,18.41,18.46,18.4,18.41,15400.0,17.8993,17.9479,17.8896,17.8993,15400.0
2005-04-27 10:30:00,18.41,18.53,18.41,18.52,23200.0,17.8993,18.016,17.8993,18.0063,23200.0
2005-04-27 10:40:00,18.5,18.51,18.5,18.51,14400.0,17.9868,17.9965,17.9868,17.9965,14400.0
2005-04-27 10:50:00,18.51,18.54,18.49,18.52,24400.0,17.9965,18.0257,17.9771,18.0063,24400.0
2005-04-27 11:00:00,18.5,18.53,18.5,18.53,13800.0,17.9868,18.016,17.9868,18.016,13800.0
2005-04-27 11:10:00,18.53,18.57,18.53,18.56,13600.0,18.016,18.0549,18.016,18.0451,13600.0
2005-04-27 11:20:00,18.56,18.75,18.56,18.75,13800.0,18.0451,18.2299,18.0451,18.2299,13800.0
2005-04-27 11:30:00,18.72,18.72,18.62,18.62,6500.0,18.2007,18.2007,18.1035,18.1035,6500.0
2005-04-27 11:40:00,18.62,18.62,18.6,18.6,3600.0,18.1035,18.1035,18.084,18.084,3600.0
2005-04-27 11:50:00,18.6,18.72,18.6,18.72,8100.0,18.084,18.2007,18.084,18.2007,8100.0
2005-04-27 12:00:00,18.72,18.85,18.71,18.8,28600.0,18.2007,18.3271,18.191,18.2785,28600.0
2005-04-27 12:10:00,18.8,18.81,18.75,18.79,17000.0,18.2785,18.2882,18.2299,18.2688,17000.0
2005-04-27 12:20:00,18.81,18.81,18.76,18.78,4800.0,18.2882,18.2882,18.2396,18.259,4800.0
2005-04-27 12:30:00,18.78,18.78,18.71,18.71,1900.0,18.259,18.259,18.191,18.191,1900.0
2005-04-27 12:40:00,18.7,18.71,18.66,18.7,6000.0,18.1813,18.191,18.1424,18.1813,6000.0
2005-04-27 12:50:00,18.67,18.68,18.67,18.68,1000.0,18.1521,18.1618,18.1521,18.1618,1000.0
2005-04-27 13:00:00,18.68,18.71,18.66,18.7,6400.0,18.1618,18.191,18.1424,18.1813,6400.0
2005-04-27 13:10:00,18.76,18.86,18.76,18.82,11100.0,18.2396,18.3368,18.2396,18.2979,11100.0
2005-04-27 13:20:00,18.8,18.83,18.79,18.83,5100.0,18.2785,18.3077,18.2688,18.3077,5100.0
2005-04-27 13:30:00,18.81,18.82,18.79,18.82,2600.0,18.2882,18.2979,18.2688,18.2979,2600.0
2005-04-27 13:40:00,18.82,18.82,18.77,18.78,1800.0,18.2979,18.2979,18.2493,18.259,1800.0
2005-04-27 13:50:00,18.78,18.82,18.78,18.82,2300.0,18.259,18.2979,18.259,18.2979,2300.0
2005-04-27 14:00:00,18.8,18.8,18.76,18.76,4400.0,18.2785,18.2785,18.2396,18.2396,4400.0
2005-04-27 14:10:00,18.76,18.76,18.64,18.66,11300.0,18.2396,18.2396,18.1229,18.1424,11300.0
2005-04-27 14:20:00,18.67,18.8,18.67,18.76,3600.0,18.1521,18.2785,18.1521,18.2396,3600.0
2005-04-27 14:30:00,18.73,18.77,18.73,18.74,1600.0,18.2104,18.2493,18.2104,18.2202,1600.0
2005-04-27 14:40:00,18.73,18.73,18.65,18.69,6800.0,18.2104,18.2104,18.1327,18.1715,6800.0
2005-04-27 14:50:00,18.65,18.76,18.64,18.74,16900.0,18.1327,18.2396,18.1229,18.2202,16900.0
2005-04-27 15:00:00,18.75,18.78,18.75,18.75,7000.0,18.2299,18.259,18.2299,18.2299,7000.0
2005-04-27 15:10:00,18.75,18.75,18.58,18.59,26700.0,18.2299,18.2299,18.0646,18.0743,26700.0
2005-04-27 15:20:00,18.6,18.65,18.6,18.62,17200.0,18.084,18.1327,18.084,18.1035,17200.0
2005-04-27 15:30:00,18.62,18.63,18.6,18.6,24100.0,18.1035,18.1132,18.084,18.084,24100.0
2005-04-27 15:40:00,18.61,18.73,18.59,18.73,51300.0,18.0938,18.2104,18.0743,18.2104,51300.0
2005-04-27 15:50:00,18.72,18.73,18.62,18.63,14600.0,18.2007,18.2104,18.1035,18.1132,14600.0
2005-04-28 09:30:00,18.6,18.6,18.54,18.59,5700.0,18.084,18.084,18.0257,18.0743,5700.0
2005-04-28 09:40:00,18.6,18.62,18.6,18.61,10800.0,18.084,18.1035,18.084,18.0938,10800.0
2005-04-28 09:50:00,18.61,18.69,18.61,18.65,15600.0,18.0938,18.1715,18.0938,18.1327,15600.0
2005-04-28 10:00:00,18.64,18.71,18.64,18.65,34300.0,18.1229,18.191,18.1229,18.1327,34300.0
2005-04-28 10:10:00,18.65,18.73,18.62,18.62,6900.0,18.1327,18.2104,18.1035,18.1035,6900.0
2005-04-28 10:20:00,18.6,18.71,18.6,18.65,5300.0,18.084,18.191,18.084,18.1327,5300.0
2005-04-28 10:30:00,18.64,18.75,18.62,18.62,11800.0,18.1229,18.2299,18.1035,18.1035,11800.0
2005-04-28 10:40:00,18.62,18.72,18.6,18.72,13700.0,18.1035,18.2007,18.084,18.2007,13700.0
2005-04-28 10:50:00,18.7,18.7,18.6,18.65,10400.0,18.1813,18.1813,18.084,18.1327,10400.0
2005-04-28 11:00:00,18.65,18.72,18.63,18.7,12700.0,18.1327,18.2007,18.1132,18.1813,12700.0
2005-04-28 11:10:00,18.67,18.67,18.64,18.64,2900.0,18.1521,18.1521,18.1229,18.1229,2900.0
2005-04-28 11:20:00,18.64,18.64,18.59,18.59,6800.0,18.1229,18.1229,18.0743,18.0743,6800.0
2005-04-28 11:30:00,18.59,18.59,18.49,18.53,17700.0,18.0743,18.0743,17.9771,18.016,17700.0
2005-04-28 11:40:00,18.51,18.59,18.51,18.56,7100.0,17.9965,18.0743,17.9965,18.0451,7100.0
2005-04-28 11:50:00,18.56,18.57,18.54,18.54,5000.0,18.0451,18.0549,18.0257,18.0257,5000.0
2005-04-28 12:00:00,18.54,18.54,18.52,18.52,5800.0,18.0257,18.0257,18.0063,18.0063,5800.0
2005-04-28 12:10:00,18.51,18.52,18.49,18.52,5900.0,17.9965,18.0063,17.9771,18.0063,5900.0
2005-04-28 12:20:00,18.52,18.62,18.52,18.62,6400.0,18.0063,18.1035,18.0063,18.1035,6400.0
2005-04-28 12:30:00,18.62,18.62,18.61,18.61,4700.0,18.1035,18.1035,18.0938,18.0938,4700.0
2005-04-28 12:40:00,18.61,18.62,18.61,18.62,3200.0,18.0938,18.1035,18.0938,18.1035,3200.0
2005-04-28 12:50:00,18.62,18.62,18.6,18.6,8000.0,18.1035,18.1035,18.084,18.084,8000.0
2005-04-28 13:00:00,18.6,18.61,18.6,18.6,4100.0,18.084,18.0938,18.084,18.084,4100.0
2005-04-28 13:10:00,18.6,18.62,18.6,18.61,6500.0,18.084,18.1035,18.084,18.0938,6500.0
2005-04-28 13:20:00,18.6,18.61,18.6,18.6,1400.0,18.084,18.0938,18.084,18.084,1400.0
2005-04-28 13:30:00,18.59,18.61,18.56,18.58,13800.0,18.0743,18.0938,18.0451,18.0646,13800.0
2005-04-28 13:40:00,18.59,18.63,18.58,18.6,46500.0,18.0743,18.1132,18.0646,18.084,46500.0
2005-04-28 13:50:00,18.6,18.7,18.6,18.69,7100.0,18.084,18.1813,18.084,18.1715,7100.0
2005-04-28 14:00:00,18.7,18.71,18.67,18.7,29100.0,18.1813,18.191,18.1521,18.1813,29100.0
2005-04-28 14:10:00,18.69,18.75,18.66,18.66,18000.0,18.1715,18.2299,18.1424,18.1424,18000.0
2005-04-28 14:20:00,18.66,18.66,18.57,18.63,52500.0,18.1424,18.1424,18.0549,18.1132,52500.0
2005-04-28 14:30:00,18.63,18.67,18.61,18.67,22300.0,18.1132,18.1521,18.0938,18.1521,22300.0
2005-04-28 14:40:00,18.66,18.66,18.63,18.63,24800.0,18.1424,18.1424,18.1132,18.1132,24800.0
2005-04-28 14:50:00,18.63,18.66,18.63,18.64,32400.0,18.1132,18.1424,18.1132,18.1229,32400.0
2005-04-28 15:00:00,18.63,18.67,18.6,18.66,25300.0,18.1132,18.1521,18.084,18.1424,25300.0
2005-04-28 15:10:00,18.66,18.66,18.64,18.64,31400.0,18.1424,18.1424,18.1229,18.1229,31400.0
2005-04-28 15:20:00,18.65,18.7,18.63,18.64,22700.0,18.1327,18.1813,18.1132,18.1229,22700.0
2005-04-28 15:30:00,18.62,18.63,18.58,18.58,13400.0,18.1035,18.1132,18.0646,18.0646,13400.0
2005-04-28 15:40:00,18.59,18.59,18.52,18.52,24300.0,18.0743,18.0743,18.0063,18.0063,24300.0
2005-04-28 15:50:00,18.52,18.53,18.47,18.47,21800.0,18.0063,18.016,17.9576,17.9576,21800.0
2005-04-29 09:30:00,18.51,18.7,18.51,18.7,8400.0,17.9965,18.1813,17.9965,18.1813,8400.0
2005-04-29 09:40:00,18.73,18.73,18.57,18.6,12400.0,18.2104,18.2104,18.0549,18.084,12400.0
2005-04-29 09:50:00,18.55,18.55,18.4,18.44,6200.0,18.0354,18.0354,17.8896,17.9285,6200.0
2005-04-29 10:00:00,18.45,18.53,18.38,18.49,10700.0,17.9382,18.016,17.8701,17.9771,10700.0
2005-04-29 10:10:00,18.49,18.54,18.38,18.44,11800.0,17.9771,18.0257,17.8701,17.9285,11800.0
2005-04-29 10:20:00,18.43,18.43,18.25,18.29,8700.0,17.9188,17.9188,17.7437,17.7826,8700.0
2005-04-29 10:30:00,18.29,18.34,18.17,18.22,7400.0,17.7826,17.8312,17.666,17.7146,7400.0
2005-04-29 10:40:00,18.22,18.32,18.2,18.21,10600.0,17.7146,17.8118,17.6951,17.7049,10600.0
2005-04-29 10:50:00,18.2,18.21,18.17,18.21,22400.0,17.6951,17.7049,17.666,17.7049,22400.0
2005-04-29 11:00:00,18.22,18.45,18.22,18.45,14600.0,17.7146,17.9382,17.7146,17.9382,14600.0
2005-04-29 11:10:00,18.45,18.46,18.43,18.46,7300.0,17.9382,17.9479,17.9188,17.9479,7300.0
2005-04-29 11:20:00,18.46,18.46,18.43,18.43,9600.0,17.9479,17.9479,17.9188,17.9188,9600.0
2005-04-29 11:30:00,18.43,18.43,18.31,18.33,14100.0,17.9188,17.9188,17.8021,17.8215,14100.0
2005-04-29 11:40:00,18.33,18.33,18.2,18.25,7500.0,17.8215,17.8215,17.6951,17.7437,7500.0
2005-04-29 11:50:00,18.25,18.33,18.25,18.33,7200.0,17.7437,17.8215,17.7437,17.8215,7200.0
2005-04-29 12:00:00,18.33,18.36,18.31,18.35,6600.0,17.8215,17.8507,17.8021,17.841,6600.0
2005-04-29 12:10:00,18.34,18.34,18.28,18.33,6400.0,17.8312,17.8312,17.7729,17.8215,6400.0
2005-04-29 12:20:00,18.33,18.33,18.29,18.3,3000.0,17.8215,17.8215,17.7826,17.7924,3000.0
2005-04-29 12:30:00,18.29,18.32,18.25,18.28,4200.0,17.7826,17.8118,17.7437,17.7729,4200.0
2005-04-29 12:40:00,18.28,18.3,18.28,18.28,4700.0,17.7729,17.7924,17.7729,17.7729,4700.0
2005-04-29 12:50:00,18.28,18.29,18.22,18.29,7900.0,17.7729,17.7826,17.7146,17.7826,7900.0
2005-04-29 13:00:00,18.3,18.36,18.3,18.36,5700.0,17.7924,17.8507,17.7924,17.8507,5700.0
2005-04-29 13:10:00,18.35,18.42,18.35,18.4,5700.0,17.841,17.909,17.841,17.8896,5700.0
2005-04-29 13:20:00,18.4,18.42,18.4,18.4,4800.0,17.8896,17.909,17.8896,17.8896,4800.0
2005-04-29 13:30:00,18.4,18.4,18.35,18.36,2600.0,17.8896,17.8896,17.841,17.8507,2600.0
2005-04-29 13:40:00,18.35,18.36,18.3,18.36,6100.0,17.841,17.8507,17.7924,17.8507,6100.0
2005-04-29 13:50:00,18.34,18.39,18.33,18.37,6800.0,17.8312,17.8799,17.8215,17.8604,6800.0
2005-04-29 14:00:00,18.36,18.39,18.32,18.32,7900.0,17.8507,17.8799,17.8118,17.8118,7900.0
2005-04-29 14:10:00,18.33,18.33,18.31,18.31,8200.0,17.8215,17.8215,17.8021,17.8021,8200.0
2005-04-29 14:20:00,18.31,18.31,18.3,18.31,10800.0,17.8021,17.8021,17.7924,17.8021,10800.0
2005-04-29 14:30:00,18.3,18.53,18.3,18.53,17700.0,17.7924,18.016,17.7924,18.016,17700.0
2005-04-29 14:40:00,18.5,18.54,18.49,18.54,6700.0,17.9868,18.0257,17.9771,18.0257,6700.0
2005-04-29 14:50:00,18.54,18.57,18.49,18.49,8000.0,18.0257,18.0549,17.9771,17.9771,8000.0
2005-04-29 15:00:00,18.5,18.51,18.47,18.47,8400.0,17.9868,17.9965,17.9576,17.9576,8400.0
2005-04-29 15:10:00,18.47,18.49,18.41,18.47,17900.0,17.9576,17.9771,17.8993,17.9576,17900.0
2005-04-29 15:20:00,18.45,18.47,18.4,18.47,8400.0,17.9382,17.9576,17.8896,17.9576,8400.0
2005-04-29 15:30:00,18.45,18.48,18.42,18.43,11700.0,17.9382,17.9674,17.909,17.9188,11700.0
2005-04-29 15:40:00,18.43,18.56,18.43,18.55,87800.0,17.9188,18.0451,17.9188,18.0354,87800.0
2005-04-29 15:50:00,18.55,18.55,18.44,18.44,27700.0,18.0354,18.0354,17.9285,17.9285,27700.0
2005-05-02 09:30:00,18.5,18.71,18.5,18.7,25300.0,17.9868,18.191,17.9868,18.1813,25300.0
2005-05-02 09:40:00,18.65,18.96,18.65,18.79,18400.0,18.1327,18.4341,18.1327,18.2688,18400.0
2005-05-02 09:50:00,18.81,18.9,18.75,18.85,19800.0,18.2882,18.3757,18.2299,18.3271,19800.0
2005-05-02 10:00:00,18.87,18.95,18.85,18.92,18900.0,18.3465,18.4243,18.3271,18.3952,18900.0
2005-05-02 10:10:00,18.94,19.0,18.94,19.0,31800.0,18.4146,18.4729,18.4146,18.4729,31800.0
2005-05-02 10:20:00,19.03,19.17,19.03,19.17,54600.0,18.5021,18.6382,18.5021,18.6382,54600.0
2005-05-02 10:30:00,19.17,19.17,19.07,19.07,17000.0,18.6382,18.6382,18.541,18.541,17000.0
2005-05-02 10:40:00,19.06,19.07,19.03,19.04,9800.0,18.5313,18.541,18.5021,18.5118,9800.0
2005-05-02 10:50:00,19.05,19.07,19.05,19.05,8800.0,18.5216,18.541,18.5216,18.5216,8800.0
2005-05-02 11:00:00,19.05,19.07,19.04,19.06,15500.0,18.5216,18.541,18.5118,18.5313,15500.0
2005-05-02 11:10:00,19.07,19.09,19.0,19.0,23500.0,18.541,18.5604,18.4729,18.4729,23500.0
2005-05-02 11:20:00,19.01,19.05,19.0,19.01,14200.0,18.4827,18.5216,18.4729,18.4827,14200.0
2005-05-02 11:30:00,19.01,19.03,19.0,19.0,8200.0,18.4827,18.5021,18.4729,18.4729,8200.0
2005-05-02 11:40:00,18.99,18.99,18.95,18.96,6100.0,18.4632,18.4632,18.4243,18.4341,6100.0
2005-05-02 11:50:00,18.95,18.97,18.92,18.97,9000.0,18.4243,18.4438,18.3952,18.4438,9000.0
2005-05-02 12:00:00,18.96,18.97,18.93,18.93,4600.0,18.4341,18.4438,18.4049,18.4049,4600.0
2005-05-02 12:10:00,18.93,18.94,18.93,18.94,8600.0,18.4049,18.4146,18.4049,18.4146,8600.0
2005-05-02 12:20:00,18.94,18.95,18.91,18.92,12300.0,18.4146,18.4243,18.3854,18.3952,12300.0
2005-05-02 12:30:00,18.9,18.9,18.85,18.85,8500.0,18.3757,18.3757,18.3271,18.3271,8500.0
2005-05-02 12:40:00,18.84,18.86,18.83,18.85,10500.0,18.3174,18.3368,18.3077,18.3271,10500.0
2005-05-02 12:50:00,18.86,18.88,18.83,18.86,25500.0,18.3368,18.3563,18.3077,18.3368,25500.0
2005-05-02 13:00:00,18.87,18.87,18.82,18.82,8100.0,18.3465,18.3465,18.2979,18.2979,8100.0
2005-05-02 13:10:00,18.83,18.83,18.8,18.81,20600.0,18.3077,18.3077,18.2785,18.2882,20600.0
2005-05-02 13:20:00,18.82,18.82,18.8,18.81,2500.0,18.2979,18.2979,18.2785,18.2882,2500.0
2005-05-02 13:30:00,18.81,18.89,18.8,18.81,7700.0,18.2882,18.366,18.2785,18.2882,7700.0
2005-05-02 13:40:00,18.81,18.85,18.8,18.85,10500.0,18.2882,18.3271,18.2785,18.3271,10500.0
2005-05-02 13:50:00,18.85,18.89,18.83,18.88,6100.0,18.3271,18.366,18.3077,18.3563,6100.0
2005-05-02 14:00:00,18.89,18.93,18.8,18.8,18900.0,18.366,18.4049,18.2785,18.2785,18900.0
2005-05-02 14:10:00,18.81,18.81,18.78,18.78,30000.0,18.2882,18.2882,18.259,18.259,30000.0
2005-05-02 14:20:00,18.79,18.85,18.79,18.82,6600.0,18.2688,18.3271,18.2688,18.2979,6600.0
2005-05-02 14:30:00,18.83,18.86,18.8,18.86,5900.0,18.3077,18.3368,18.2785,18.3368,5900.0
2005-05-02 14:40:00,18.88,18.93,18.86,18.9,6100.0,18.3563,18.4049,18.3368,18.3757,6100.0
2005-05-02 14:50:00,18.88,18.99,18.88,18.95,7800.0,18.3563,18.4632,18.3563,18.4243,7800.0
2005-05-02 15:00:00,18.93,18.93,18.85,18.85,4100.0,18.4049,18.4049,18.3271,18.3271,4100.0
2005-05-02 15:10:00,18.84,18.86,18.78,18.82,4300.0,18.3174,18.3368,18.259,18.2979,4300.0
2005-05-02 15:20:00,18.83,18.84,18.81,18.82,7300.0,18.3077,18.3174,18.2882,18.2979,7300.0
2005-05-02 15:30:00,18.82,18.95,18.82,18.9,11700.0,18.2979,18.4243,18.2979,18.3757,11700.0
2005-05-02 15:40:00,18.9,18.97,18.82,18.94,18400.0,18.3757,18.4438,18.2979,18.4146,18400.0
2005-05-02 15:50:00,18.94,18.94,18.86,18.9,22000.0,18.4146,18.4146,18.3368,18.3757,22000.0
2005-05-03 09:30:00,18.81,18.95,18.8,18.95,4000.0,18.2882,18.4243,18.2785,18.4243,4000.0
2005-05-03 09:40:00,18.98,18.98,18.65,18.74,5600.0,18.4535,18.4535,18.1327,18.2202,5600.0
2005-05-03 09:50:00,18.73,18.85,18.7,18.74,7900.0,18.2104,18.3271,18.1813,18.2202,7900.0
2005-05-03 10:00:00,18.75,18.9,18.75,18.79,9600.0,18.2299,18.3757,18.2299,18.2688,9600.0
2005-05-03 10:10:00,18.79,18.82,18.77,18.79,3200.0,18.2688,18.2979,18.2493,18.2688,3200.0
2005-05-03 10:20:00,18.79,18.79,18.71,18.74,3200.0,18.2688,18.2688,18.191,18.2202,3200.0
2005-05-03 10:30:00,18.73,18.91,18.73,18.87,4800.0,18.2104,18.3854,18.2104,18.3465,4800.0
2005-05-03 10:40:00,18.86,18.95,18.86,18.94,5500.0,18.3368,18.4243,18.3368,18.4146,5500.0
2005-05-03 10:50:00,18.89,18.93,18.87,18.88,3500.0,18.366,18.4049,18.3465,18.3563,3500.0
2005-05-03 11:00:00,18.87,18.89,18.86,18.87,6500.0,18.3465,18.366,18.3368,18.3465,6500.0
2005-05-03 11:10:00,18.88,18.88,18.8,18.8,13900.0,18.3563,18.3563,18.2785,18.2785,13900.0
2005-05-03 11:20:00,18.82,18.83,18.79,18.8,6900.0,18.2979,18.3077,18.2688,18.2785,6900.0
2005-05-03 11:30:00,18.8,18.8,18.79,18.79,15200.0,18.2785,18.2785,18.2688,18.2688,15200.0
2005-05-03 11:40:00,18.78,18.78,18.7,18.7,9700.0,18.259,18.259,18.1813,18.1813,9700.0
2005-05-03 11:50:00,18.7,18.76,18.7,18.76,7000.0,18.1813,18.2396,18.1813,18.2396,7000.0
2005-05-03 12:00:00,18.76,18.81,18.75,18.79,26300.0,18.2396,18.2882,18.2299,18.2688,26300.0
2005-05-03 12:10:00,18.79,18.84,18.79,18.84,10200.0,18.2688,18.3174,18.2688,18.3174,10200.0
2005-05-03 12:20:00,18.84,18.84,18.8,18.8,8400.0,18.3174,18.3174,18.2785,18.2785,8400.0
2005-05-03 12:30:00,18.81,18.83,18.8,18.82,11500.0,18.2882,18.3077,18.2785,18.2979,11500.0
2005-05-03 12:40:00,18.82,18.83,18.8,18.81,13100.0,18.2979,18.3077,18.2785,18.2882,13100.0
2005-05-03 12:50:00,18.8,18.81,18.8,18.8,17000.0,18.2785,18.2882,18.2785,18.2785,17000.0
2005-05-03 13:00:00,18.81,18.82,18.8,18.8,16100.0,18.2882,18.2979,18.2785,18.2785,16100.0
2005-05-03 13:10:00,18.8,18.86,18.8,18.83,14800.0,18.2785,18.3368,18.2785,18.3077,14800.0
2005-05-03 13:20:00,18.82,18.86,18.79,18.86,23700.0,18.2979,18.3368,18.2688,18.3368,23700.0
2005-05-03 13:30:00,18.87,18.88,18.82,18.84,3400.0,18.3465,18.3563,18.2979,18.3174,3400.0
2005-05-03 13:40:00,18.84,18.84,18.81,18.82,4300.0,18.3174,18.3174,18.2882,18.2979,4300.0
2005-05-03 13:50:00,18.82,18.85,18.82,18.85,2000.0,18.2979,18.3271,18.2979,18.3271,2000.0
2005-05-03 14:00:00,18.84,18.92,18.84,18.92,2200.0,18.3174,18.3952,18.3174,18.3952,2200.0
2005-05-03 14:10:00,18.89,18.89,18.8,18.8,6400.0,18.366,18.366,18.2785,18.2785,6400.0
2005-05-03 14:20:00,18.8,18.9,18.72,18.84,34800.0,18.2785,18.3757,18.2007,18.3174,34800.0
2005-05-03 14:30:00,18.83,19.03,18.83,19.03,12200.0,18.3077,18.5021,18.3077,18.5021,12200.0
2005-05-03 14:40:00,18.98,18.99,18.88,18.92,12500.0,18.4535,18.4632,18.3563,18.3952,12500.0
2005-05-03 14:50:00,18.92,18.98,18.91,18.92,12600.0,18.3952,18.4535,18.3854,18.3952,12600.0
2005-05-03 15:00:00,18.92,18.94,18.63,18.63,15000.0,18.3952,18.4146,18.1132,18.1132,15000.0
2005-05-03 15:10:00,18.6,18.74,18.6,18.74,14600.0,18.084,18.2202,18.084,18.2202,14600.0
2005-05-03 15:20:00,18.73,18.75,18.66,18.67,8300.0,18.2104,18.2299,18.1424,18.1521,8300.0
2005-05-03 15:30:00,18.67,18.68,18.6,18.65,15900.0,18.1521,18.1618,18.084,18.1327,15900.0
2005-05-03 15:40:00,18.65,18.77,18.61,18.74,32600.0,18.1327,18.2493,18.0938,18.2202,32600.0
2005-05-03 15:50:00,18.74,18.74,18.64,18.66,62100.0,18.2202,18.2202,18.1229,18.1424,62100.0
2005-05-04 09:30:00,19.1,19.23,19.06,19.06,29600.0,18.5702,18.6966,18.5313,18.5313,29600.0
2005-05-04 09:40:00,19.06,19.14,19.0,19.01,55500.0,18.5313,18.6091,18.4729,18.4827,55500.0
2005-05-04 09:50:00,18.8,18.98,18.8,18.96,47200.0,18.2785,18.4535,18.2785,18.4341,47200.0
2005-05-04 10:00:00,18.97,18.98,18.86,18.95,27600.0,18.4438,18.4535,18.3368,18.4243,27600.0
2005-05-04 10:10:00,18.95,18.97,18.76,18.76,58800.0,18.4243,18.4438,18.2396,18.2396,58800.0
2005-05-04 10:20:00,18.76,18.78,18.5,18.72,88400.0,18.2396,18.259,17.9868,18.2007,88400.0
2005-05-04 10:30:00,18.7,18.72,18.55,18.56,90900.0,18.1813,18.2007,18.0354,18.0451,90900.0
2005-05-04 10:40:00,18.56,18.56,18.19,18.19,98600.0,18.0451,18.0451,17.6854,17.6854,98600.0
2005-05-04 10:50:00,18.2,18.2,18.12,18.17,8700.0,17.6951,17.6951,17.6174,17.666,8700.0
2005-05-04 11:00:00,18.17,18.8,18.17,18.29,39800.0,17.666,18.2785,17.666,17.7826,39800.0
2005-05-04 11:10:00,18.28,18.29,18.22,18.25,11200.0,17.7729,17.7826,17.7146,17.7437,11200.0
2005-05-04 11:20:00,18.24,18.34,18.23,18.34,25400.0,17.734,17.8312,17.7243,17.8312,25400.0
2005-05-04 11:30:00,18.34,18.38,18.34,18.37,7000.0,17.8312,17.8701,17.8312,17.8604,7000.0
2005-05-04 11:40:00,18.37,18.41,18.35,18.35,6900.0,17.8604,17.8993,17.841,17.841,6900.0
2005-05-04 11:50:00,18.31,18.39,18.31,18.33,14300.0,17.8021,17.8799,17.8021,17.8215,14300.0
2005-05-04 12:00:00,18.33,18.34,18.25,18.25,64200.0,17.8215,17.8312,17.7437,17.7437,64200.0
2005-05-04 12:10:00,18.25,18.25,18.0,18.12,78000.0,17.7437,17.7437,17.5007,17.6174,78000.0
2005-05-04 12:20:00,18.12,18.16,17.92,17.93,50800.0,17.6174,17.6562,17.4229,17.4326,50800.0
2005-05-04 12:30:00,17.94,18.05,17.83,17.92,32900.0,17.4423,17.5493,17.3354,17.4229,32900.0
2005-05-04 12:40:00,17.91,17.93,17.85,17.86,8500.0,17.4132,17.4326,17.3548,17.3646,8500.0
2005-05-04 12:50:00,17.86,17.87,17.82,17.82,9900.0,17.3646,17.3743,17.3257,17.3257,9900.0
2005-05-04 13:00:00,17.81,17.82,17.67,17.72,29200.0,17.316,17.3257,17.1798,17.2284,29200.0
2005-05-04 13:10:00,17.72,17.75,17.61,17.67,37800.0,17.2284,17.2576,17.1215,17.1798,37800.0
2005-05-04 13:20:00,17.67,17.76,17.6,17.74,29500.0,17.1798,17.2673,17.1118,17.2479,29500.0
2005-05-04 13:30:00,17.75,17.9,17.72,17.8,29100.0,17.2576,17.4035,17.2284,17.3062,29100.0
2005-05-04 13:40:00,17.8,17.8,17.73,17.78,13700.0,17.3062,17.3062,17.2382,17.2868,13700.0
2005-05-04 13:50:00,17.75,17.76,17.68,17.68,12400.0,17.2576,17.2673,17.1896,17.1896,12400.0
2005-05-04 14:00:00,17.68,17.69,17.57,17.59,30300.0,17.1896,17.1993,17.0826,17.1021,30300.0
2005-05-04 14:10:00,17.56,17.58,17.31,17.43,68400.0,17.0729,17.0923,16.8298,16.9465,68400.0
2005-05-04 14:20:00,17.43,17.43,17.21,17.22,50800.0,16.9465,16.9465,16.7326,16.7423,50800.0
2005-05-04 14:30:00,17.22,17.35,17.14,17.23,57100.0,16.7423,16.8687,16.6645,16.752,57100.0
2005-05-04 14:40:00,17.23,17.46,17.12,17.44,35600.0,16.752,16.9757,16.6451,16.9562,35600.0
2005-05-04 14:50:00,17.44,17.45,17.34,17.4,32600.0,16.9562,16.9659,16.859,16.9173,32600.0
2005-05-04 15:00:00,17.41,17.41,17.35,17.36,18300.0,16.927,16.927,16.8687,16.8784,18300.0
2005-05-04 15:10:00,17.34,17.45,17.3,17.38,18800.0,16.859,16.9659,16.8201,16.8979,18800.0
2005-05-04 15:20:00,17.38,17.9,17.37,17.88,74900.0,16.8979,17.4035,16.8882,17.384,74900.0
2005-05-04 15:30:00,17.87,18.02,17.87,18.0,117700.0,17.3743,17.5201,17.3743,17.5007,117700.0
2005-05-04 15:40:00,18.0,18.04,18.0,18.0,85000.0,17.5007,17.5396,17.5007,17.5007,85000.0
2005-05-04 15:50:00,18.01,18.02,17.96,17.99,99600.0,17.5104,17.5201,17.4618,17.491,99600.0
2005-05-05 09:30:00,17.95,17.98,17.83,17.98,6000.0,17.4521,17.4812,17.3354,17.4812,6000.0
2005-05-05 09:40:00,18.04,18.16,17.94,17.97,25100.0,17.5396,17.6562,17.4423,17.4715,25100.0
2005-05-05 09:50:00,17.97,18.06,17.9,18.05,25500.0,17.4715,17.559,17.4035,17.5493,25500.0
2005-05-05 10:00:00,18.04,18.04,17.91,17.91,22700.0,17.5396,17.5396,17.4132,17.4132,22700.0
2005-05-05 10:10:00,17.94,18.0,17.94,17.98,17700.0,17.4423,17.5007,17.4423,17.4812,17700.0
2005-05-05 10:20:00,17.97,18.11,17.94,17.94,19200.0,17.4715,17.6076,17.4423,17.4423,19200.0
2005-05-05 10:30:00,17.94,18.0,17.94,17.99,12300.0,17.4423,17.5007,17.4423,17.491,12300.0
2005-05-05 10:40:00,17.99,18.09,17.97,18.03,12300.0,17.491,17.5882,17.4715,17.5298,12300.0
2005-05-05 10:50:00,18.02,18.04,17.92,17.98,13600.0,17.5201,17.5396,17.4229,17.4812,13600.0
2005-05-05 11:00:00,18.01,18.04,17.95,18.01,5600.0,17.5104,17.5396,17.4521,17.5104,5600.0
2005-05-05 11:10:00,17.99,18.1,17.99,18.02,5700.0,17.491,17.5979,17.491,17.5201,5700.0
2005-05-05 11:20:00,18.02,18.03,17.86,17.86,6200.0,17.5201,17.5298,17.3646,17.3646,6200.0
2005-05-05 11:30:00,17.87,17.95,17.87,17.93,8400.0,17.3743,17.4521,17.3743,17.4326,8400.0
2005-05-05 11:40:00,17.92,17.93,17.86,17.88,10500.0,17.4229,17.4326,17.3646,17.384,10500.0
2005-05-05 11:50:00,17.88,17.94,17.88,17.91,8400.0,17.384,17.4423,17.384,17.4132,8400.0
2005-05-05 12:00:00,17.91,17.92,17.87,17.92,8800.0,17.4132,17.4229,17.3743,17.4229,8800.0
2005-05-05 12:10:00,17.93,17.99,17.93,17.94,12500.0,17.4326,17.491,17.4326,17.4423,12500.0
2005-05-05 12:20:00,17.94,17.94,17.9,17.92,7800.0,17.4423,17.4423,17.4035,17.4229,7800.0
2005-05-05 12:30:00,17.92,17.98,17.9,17.9,7400.0,17.4229,17.4812,17.4035,17.4035,7400.0
2005-05-05 12:40:00,17.85,17.94,17.65,17.7,15500.0,17.3548,17.4423,17.1604,17.209,15500.0
2005-05-05 12:50:00,17.69,17.83,17.66,17.67,12300.0,17.1993,17.3354,17.1701,17.1798,12300.0
2005-05-05 13:00:00,17.67,17.73,17.55,17.71,13800.0,17.1798,17.2382,17.0632,17.2187,13800.0
2005-05-05 13:10:00,17.71,17.73,17.63,17.63,16800.0,17.2187,17.2382,17.1409,17.1409,16800.0
2005-05-05 13:20:00,17.64,17.69,17.5,17.6,25300.0,17.1507,17.1993,17.0146,17.1118,25300.0
2005-05-05 13:30:00,17.62,17.7,17.55,17.7,30600.0,17.1312,17.209,17.0632,17.209,30600.0
2005-05-05 13:40:00,17.69,17.73,17.58,17.73,17000.0,17.1993,17.2382,17.0923,17.2382,17000.0
2005-05-05 13:50:00,17.71,17.71,17.58,17.63,16500.0,17.2187,17.2187,17.0923,17.1409,16500.0
2005-05-05 14:00:00,17.61,17.66,17.61,17.66,11100.0,17.1215,17.1701,17.1215,17.1701,11100.0
2005-05-05 14:10:00,17.64,17.79,17.62,17.74,17800.0,17.1507,17.2965,17.1312,17.2479,17800.0
2005-05-05 14:20:00,17.72,17.72,17.6,17.64,17500.0,17.2284,17.2284,17.1118,17.1507,17500.0
2005-05-05 14:30:00,17.61,17.65,17.58,17.65,22200.0,17.1215,17.1604,17.0923,17.1604,22200.0
2005-05-05 14:40:00,17.64,17.64,17.54,17.57,26500.0,17.1507,17.1507,17.0534,17.0826,26500.0
2005-05-05 14:50:00,17.57,17.58,17.5,17.57,46500.0,17.0826,17.0923,17.0146,17.0826,46500.0
2005-05-05 15:00:00,17.56,17.64,17.56,17.62,24600.0,17.0729,17.1507,17.0729,17.1312,24600.0
2005-05-05 15:10:00,17.64,17.72,17.64,17.65,9600.0,17.1507,17.2284,17.1507,17.1604,9600.0
2005-05-05 15:20:00,17.65,17.68,17.65,17.67,15400.0,17.1604,17.1896,17.1604,17.1798,15400.0
2005-05-05 15:30:00,17.66,17.74,17.66,17.67,24300.0,17.1701,17.2479,17.1701,17.1798,24300.0
2005-05-05 15:40:00,17.67,17.7,17.67,17.7,19800.0,17.1798,17.209,17.1798,17.209,19800.0
2005-05-05 15:50:00,17.71,17.71,17.7,17.71,21200.0,17.2187,17.2187,17.209,17.2187,21200.0
2005-05-06 09:30:00,17.8,17.8,17.55,17.62,13400.0,17.3062,17.3062,17.0632,17.1312,13400.0
2005-05-06 09:40:00,17.62,17.74,17.62,17.68,15500.0,17.1312,17.2479,17.1312,17.1896,15500.0
2005-05-06 09:50:00,17.68,17.75,17.68,17.75,21000.0,17.1896,17.2576,17.1896,17.2576,21000.0
2005-05-06 10:00:00,17.74,17.81,17.7,17.81,9500.0,17.2479,17.316,17.209,17.316,9500.0
2005-05-06 10:10:00,17.83,17.95,17.81,17.95,9200.0,17.3354,17.4521,17.316,17.4521,9200.0
2005-05-06 10:20:00,17.96,17.96,17.87,17.9,9500.0,17.4618,17.4618,17.3743,17.4035,9500.0
2005-05-06 10:30:00,17.88,17.92,17.72,17.72,11600.0,17.384,17.4229,17.2284,17.2284,11600.0
2005-05-06 10:40:00,17.75,17.8,17.72,17.79,6400.0,17.2576,17.3062,17.2284,17.2965,6400.0
2005-05-06 10:50:00,17.79,17.88,17.78,17.84,13300.0,17.2965,17.384,17.2868,17.3451,13300.0
2005-05-06 11:00:00,17.84,17.89,17.84,17.87,7800.0,17.3451,17.3937,17.3451,17.3743,7800.0
2005-05-06 11:10:00,17.87,17.88,17.87,17.88,3300.0,17.3743,17.384,17.3743,17.384,3300.0
2005-05-06 11:20:00,17.89,17.9,17.88,17.88,5900.0,17.3937,17.4035,17.384,17.384,5900.0
2005-05-06 11:30:00,17.86,17.9,17.86,17.9,4600.0,17.3646,17.4035,17.3646,17.4035,4600.0
2005-05-06 11:40:00,17.9,17.9,17.83,17.86,6800.0,17.4035,17.4035,17.3354,17.3646,6800.0
2005-05-06 11:50:00,17.85,17.86,17.74,17.75,9600.0,17.3548,17.3646,17.2479,17.2576,9600.0
2005-05-06 12:00:00,17.78,17.78,17.7,17.7,7400.0,17.2868,17.2868,17.209,17.209,7400.0
2005-05-06 12:10:00,17.69,17.72,17.68,17.7,14700.0,17.1993,17.2284,17.1896,17.209,14700.0
2005-05-06 12:20:00,17.71,17.73,17.7,17.71,11100.0,17.2187,17.2382,17.209,17.2187,11100.0
2005-05-06 12:30:00,17.71,17.71,17.69,17.7,4500.0,17.2187,17.2187,17.1993,17.209,4500.0
2005-05-06 12:40:00,17.69,17.73,17.69,17.7,14300.0,17.1993,17.2382,17.1993,17.209,14300.0
2005-05-06 12:50:00,17.71,17.72,17.7,17.7,8100.0,17.2187,17.2284,17.209,17.209,8100.0
2005-05-06 13:00:00,17.7,17.71,17.7,17.7,6900.0,17.209,17.2187,17.209,17.209,6900.0
2005-05-06 13:10:00,17.71,17.71,17.69,17.7,5800.0,17.2187,17.2187,17.1993,17.209,5800.0
2005-05-06 13:20:00,17.7,17.75,17.7,17.75,9100.0,17.209,17.2576,17.209,17.2576,9100.0
2005-05-06 13:30:00,17.74,17.79,17.72,17.77,7600.0,17.2479,17.2965,17.2284,17.2771,7600.0
2005-05-06 13:40:00,17.79,17.83,17.75,17.81,11000.0,17.2965,17.3354,17.2576,17.316,11000.0
2005-05-06 13:50:00,17.8,17.8,17.78,17.8,7900.0,17.3062,17.3062,17.2868,17.3062,7900.0
2005-05-06 14:00:00,17.8,17.86,17.77,17.82,26300.0,17.3062,17.3646,17.2771,17.3257,26300.0
2005-05-06 14:10:00,17.82,17.85,17.81,17.85,10400.0,17.3257,17.3548,17.316,17.3548,10400.0
2005-05-06 14:20:00,17.84,17.85,17.82,17.82,4300.0,17.3451,17.3548,17.3257,17.3257,4300.0
2005-05-06 14:30:00,17.82,17.83,17.82,17.83,4300.0,17.3257,17.3354,17.3257,17.3354,4300.0
2005-05-06 14:40:00,17.83,17.88,17.82,17.85,11500.0,17.3354,17.384,17.3257,17.3548,11500.0
2005-05-06 14:50:00,17.85,17.85,17.84,17.85,8600.0,17.3548,17.3548,17.3451,17.3548,8600.0
2005-05-06 15:00:00,17.85,17.86,17.82,17.86,521100.0,17.3548,17.3646,17.3257,17.3646,521100.0
2005-05-06 15:10:00,17.84,17.86,17.84,17.86,25400.0,17.3451,17.3646,17.3451,17.3646,25400.0
2005-05-06 15:20:00,17.85,17.86,17.82,17.82,22600.0,17.3548,17.3646,17.3257,17.3257,22600.0
2005-05-06 15:30:00,17.81,17.82,17.81,17.82,16100.0,17.316,17.3257,17.316,17.3257,16100.0
2005-05-06 15:40:00,17.82,17.82,17.81,17.82,20000.0,17.3257,17.3257,17.316,17.3257,20000.0
2005-05-06 15:50:00,17.82,17.82,17.81,17.82,15700.0,17.3257,17.3257,17.316,17.3257,15700.0
2005-05-09 09:30:00,17.87,17.87,17.79,17.82,30000.0,17.3743,17.3743,17.2965,17.3257,30000.0
2005-05-09 09:40:00,17.83,17.83,17.74,17.75,223700.0,17.3354,17.3354,17.2479,17.2576,223700.0
2005-05-09 09:50:00,17.75,17.79,17.74,17.77,114100.0,17.2576,17.2965,17.2479,17.2771,114100.0
2005-05-09 10:00:00,17.76,17.87,17.75,17.84,27400.0,17.2673,17.3743,17.2576,17.3451,27400.0
2005-05-09 10:10:00,17.84,17.86,17.77,17.82,16100.0,17.3451,17.3646,17.2771,17.3257,16100.0
2005-05-09 10:20:00,17.82,17.82,17.77,17.8,30900.0,17.3257,17.3257,17.2771,17.3062,30900.0
2005-05-09 10:30:00,17.81,17.87,17.77,17.87,27700.0,17.316,17.3743,17.2771,17.3743,27700.0
2005-05-09 10:40:00,17.87,17.92,17.84,17.85,9600.0,17.3743,17.4229,17.3451,17.3548,9600.0
2005-05-09 10:50:00,17.85,17.85,17.83,17.84,6200.0,17.3548,17.3548,17.3354,17.3451,6200.0
2005-05-09 11:00:00,17.84,17.97,17.84,17.95,13900.0,17.3451,17.4715,17.3451,17.4521,13900.0
2005-05-09 11:10:00,17.95,17.99,17.94,17.98,11800.0,17.4521,17.491,17.4423,17.4812,11800.0
2005-05-09 11:20:00,17.97,18.02,17.97,18.01,16400.0,17.4715,17.5201,17.4715,17.5104,16400.0
2005-05-09 11:30:00,18.0,18.01,17.97,18.0,21500.0,17.5007,17.5104,17.4715,17.5007,21500.0
2005-05-09 11:40:00,18.0,18.09,17.99,18.09,26100.0,17.5007,17.5882,17.491,17.5882,26100.0
2005-05-09 11:50:00,18.09,18.17,18.09,18.14,5500.0,17.5882,17.666,17.5882,17.6368,5500.0
2005-05-09 12:00:00,18.13,18.16,18.12,18.16,10200.0,17.6271,17.6562,17.6174,17.6562,10200.0
2005-05-09 12:10:00,18.16,18.26,18.16,18.17,16200.0,17.6562,17.7535,17.6562,17.666,16200.0
2005-05-09 12:20:00,18.15,18.16,18.13,18.15,5000.0,17.6465,17.6562,17.6271,17.6465,5000.0
2005-05-09 12:30:00,18.15,18.19,18.15,18.16,4400.0,17.6465,17.6854,17.6465,17.6562,4400.0
2005-05-09 12:40:00,18.16,18.19,18.16,18.19,3200.0,17.6562,17.6854,17.6562,17.6854,3200.0
2005-05-09 12:50:00,18.19,18.2,18.19,18.2,4500.0,17.6854,17.6951,17.6854,17.6951,4500.0
2005-05-09 13:00:00,18.19,18.2,18.18,18.19,4900.0,17.6854,17.6951,17.6757,17.6854,4900.0
2005-05-09 13:10:00,18.19,18.19,18.19,18.19,4800.0,17.6854,17.6854,17.6854,17.6854,4800.0
2005-05-09 13:20:00,18.19,18.19,18.19,18.19,4700.0,17.6854,17.6854,17.6854,17.6854,4700.0
2005-05-09 13:30:00,18.19,18.19,18.18,18.19,3000.0,17.6854,17.6854,17.6757,17.6854,3000.0
2005-05-09 13:40:00,18.19,18.23,18.1,18.1,50200.0,17.6854,17.7243,17.5979,17.5979,50200.0
2005-05-09 13:50:00,18.1,18.18,18.1,18.17,7700.0,17.5979,17.6757,17.5979,17.666,7700.0
2005-05-09 14:00:00,18.18,18.18,18.13,18.16,9200.0,17.6757,17.6757,17.6271,17.6562,9200.0
2005-05-09 14:10:00,18.17,18.2,18.16,18.2,10200.0,17.666,17.6951,17.6562,17.6951,10200.0
2005-05-09 14:20:00,18.19,18.2,18.15,18.17,5100.0,17.6854,17.6951,17.6465,17.666,5100.0
2005-05-09 14:30:00,18.17,18.2,18.17,18.19,12800.0,17.666,17.6951,17.666,17.6854,12800.0
2005-05-09 14:40:00,18.18,18.19,18.18,18.18,6900.0,17.6757,17.6854,17.6757,17.6757,6900.0
2005-05-09 14:50:00,18.18,18.19,18.18,18.19,19300.0,17.6757,17.6854,17.6757,17.6854,19300.0
2005-05-09 15:00:00,18.19,18.26,18.19,18.2,38700.0,17.6854,17.7535,17.6854,17.6951,38700.0
2005-05-09 15:10:00,18.2,18.23,18.17,18.23,52200.0,17.6951,17.7243,17.666,17.7243,52200.0
2005-05-09 15:20:00,18.25,18.26,18.22,18.23,25200.0,17.7437,17.7535,17.7146,17.7243,25200.0
2005-05-09 15:30:00,18.23,18.26,18.22,18.25,30600.0,17.7243,17.7535,17.7146,17.7437,30600.0
2005-05-09 15:40:00,18.25,18.28,18.21,18.28,35200.0,17.7437,17.7729,17.7049,17.7729,35200.0
2005-05-09 15:50:00,18.28,18.29,18.25,18.26,49800.0,17.7729,17.7826,17.7437,17.7535,49800.0
2005-05-10 09:30:00,18.19,18.19,18.1,18.17,6300.0,17.6854,17.6854,17.5979,17.666,6300.0
2005-05-10 09:40:00,18.15,18.15,17.77,17.89,20700.0,17.6465,17.6465,17.2771,17.3937,20700.0
2005-05-10 09:50:00,17.88,17.98,17.85,17.98,12300.0,17.384,17.4812,17.3548,17.4812,12300.0
2005-05-10 10:00:00,17.98,18.04,17.96,18.02,14000.0,17.4812,17.5396,17.4618,17.5201,14000.0
2005-05-10 10:10:00,18.04,18.2,18.04,18.14,13400.0,17.5396,17.6951,17.5396,17.6368,13400.0
2005-05-10 10:20:00,18.15,18.15,18.05,18.14,14600.0,17.6465,17.6465,17.5493,17.6368,14600.0
2005-05-10 10:30:00,18.18,18.32,18.18,18.26,11500.0,17.6757,17.8118,17.6757,17.7535,11500.0
2005-05-10 10:40:00,18.26,18.28,18.2,18.26,12200.0,17.7535,17.7729,17.6951,17.7535,12200.0
2005-05-10 10:50:00,18.27,18.37,18.27,18.37,8900.0,17.7632,17.8604,17.7632,17.8604,8900.0
2005-05-10 11:00:00,18.38,18.41,18.37,18.41,13600.0,17.8701,17.8993,17.8604,17.8993,13600.0
2005-05-10 11:10:00,18.4,18.47,18.4,18.46,7000.0,17.8896,17.9576,17.8896,17.9479,7000.0
2005-05-10 11:20:00,18.48,18.49,18.46,18.46,8800.0,17.9674,17.9771,17.9479,17.9479,8800.0
2005-05-10 11:30:00,18.45,18.47,18.45,18.46,8200.0,17.9382,17.9576,17.9382,17.9479,8200.0
2005-05-10 11:40:00,18.46,18.46,18.45,18.45,9700.0,17.9479,17.9479,17.9382,17.9382,9700.0
2005-05-10 11:50:00,18.45,18.46,18.37,18.37,17200.0,17.9382,17.9479,17.8604,17.8604,17200.0
2005-05-10 12:00:00,18.37,18.38,18.34,18.37,11600.0,17.8604,17.8701,17.8312,17.8604,11600.0
2005-05-10 12:10:00,18.37,18.38,18.36,18.38,14900.0,17.8604,17.8701,17.8507,17.8701,14900.0
2005-05-10 12:20:00,18.38,18.4,18.38,18.4,9000.0,17.8701,17.8896,17.8701,17.8896,9000.0
2005-05-10 12:30:00,18.4,18.4,18.39,18.39,4300.0,17.8896,17.8896,17.8799,17.8799,4300.0
2005-05-10 12:40:00,18.4,18.41,18.38,18.41,12700.0,17.8896,17.8993,17.8701,17.8993,12700.0
2005-05-10 12:50:00,18.41,18.45,18.4,18.45,22200.0,17.8993,17.9382,17.8896,17.9382,22200.0
2005-05-10 13:00:00,18.43,18.44,18.4,18.4,3800.0,17.9188,17.9285,17.8896,17.8896,3800.0
2005-05-10 13:10:00,18.41,18.46,18.41,18.46,5300.0,17.8993,17.9479,17.8993,17.9479,5300.0
2005-05-10 13:20:00,18.45,18.48,18.42,18.47,7600.0,17.9382,17.9674,17.909,17.9576,7600.0
2005-05-10 13:30:00,18.48,18.48,18.43,18.44,5200.0,17.9674,17.9674,17.9188,17.9285,5200.0
2005-05-10 13:40:00,18.44,18.44,18.4,18.41,11400.0,17.9285,17.9285,17.8896,17.8993,11400.0
2005-05-10 13:50:00,18.41,18.43,18.39,18.41,5200.0,17.8993,17.9188,17.8799,17.8993,5200.0
2005-05-10 14:00:00,18.41,18.44,18.36,18.38,20200.0,17.8993,17.9285,17.8507,17.8701,20200.0
2005-05-10 14:10:00,18.37,18.38,18.29,18.3,9400.0,17.8604,17.8701,17.7826,17.7924,9400.0
2005-05-10 14:20:00,18.3,18.32,18.3,18.31,22500.0,17.7924,17.8118,17.7924,17.8021,22500.0
2005-05-10 14:30:00,18.31,18.33,18.29,18.29,10300.0,17.8021,17.8215,17.7826,17.7826,10300.0
2005-05-10 14:40:00,18.24,18.3,18.23,18.29,39600.0,17.734,17.7924,17.7243,17.7826,39600.0
2005-05-10 14:50:00,18.29,18.29,18.25,18.26,17200.0,17.7826,17.7826,17.7437,17.7535,17200.0
2005-05-10 15:00:00,18.26,18.26,18.2,18.21,16900.0,17.7535,17.7535,17.6951,17.7049,16900.0
2005-05-10 15:10:00,18.21,18.24,18.21,18.22,27000.0,17.7049,17.734,17.7049,17.7146,27000.0
2005-05-10 15:20:00,18.22,18.32,18.21,18.27,21400.0,17.7146,17.8118,17.7049,17.7632,21400.0
2005-05-10 15:30:00,18.26,18.27,18.22,18.24,24200.0,17.7535,17.7632,17.7146,17.734,24200.0
2005-05-10 15:40:00,18.24,18.3,18.24,18.3,30300.0,17.734,17.7924,17.734,17.7924,30300.0
2005-05-10 15:50:00,18.3,18.3,18.29,18.3,38600.0,17.7924,17.7924,17.7826,17.7924,38600.0
2005-05-11 09:30:00,18.3,18.31,18.1,18.25,12000.0,17.7924,17.8021,17.5979,17.7437,12000.0
2005-05-11 09:40:00,18.23,18.23,18.17,18.17,4000.0,17.7243,17.7243,17.666,17.666,4000.0
2005-05-11 09:50:00,18.17,18.17,18.05,18.08,6400.0,17.666,17.666,17.5493,17.5785,6400.0
2005-05-11 10:00:00,18.11,18.15,18.08,18.08,6400.0,17.6076,17.6465,17.5785,17.5785,6400.0
2005-05-11 10:10:00,18.08,18.09,18.05,18.05,4200.0,17.5785,17.5882,17.5493,17.5493,4200.0
2005-05-11 10:20:00,18.05,18.06,17.83,18.0,42600.0,17.5493,17.559,17.3354,17.5007,42600.0
2005-05-11 10:30:00,18.0,18.03,17.94,18.03,17500.0,17.5007,17.5298,17.4423,17.5298,17500.0
2005-05-11 10:40:00,18.03,18.05,18.02,18.02,5100.0,17.5298,17.5493,17.5201,17.5201,5100.0
2005-05-11 10:50:00,18.01,18.02,17.96,18.0,17600.0,17.5104,17.5201,17.4618,17.5007,17600.0
2005-05-11 11:00:00,18.01,18.02,17.96,18.01,7600.0,17.5104,17.5201,17.4618,17.5104,7600.0
2005-05-11 11:10:00,18.04,18.04,17.99,18.01,2400.0,17.5396,17.5396,17.491,17.5104,2400.0
2005-05-11 11:20:00,18.01,18.01,18.0,18.01,3800.0,17.5104,17.5104,17.5007,17.5104,3800.0
2005-05-11 11:30:00,18.03,18.05,18.02,18.04,6400.0,17.5298,17.5493,17.5201,17.5396,6400.0
2005-05-11 11:40:00,18.04,18.05,18.01,18.03,6700.0,17.5396,17.5493,17.5104,17.5298,6700.0
2005-05-11 11:50:00,18.02,18.03,18.0,18.02,2500.0,17.5201,17.5298,17.5007,17.5201,2500.0
2005-05-11 12:00:00,18.03,18.05,17.94,18.0,12500.0,17.5298,17.5493,17.4423,17.5007,12500.0
2005-05-11 12:10:00,17.99,18.15,17.98,18.15,26800.0,17.491,17.6465,17.4812,17.6465,26800.0
2005-05-11 12:20:00,18.15,18.17,18.15,18.16,2200.0,17.6465,17.666,17.6465,17.6562,2200.0
2005-05-11 12:30:00,18.15,18.16,18.15,18.15,3400.0,17.6465,17.6562,17.6465,17.6465,3400.0
2005-05-11 12:40:00,18.16,18.16,18.15,18.15,5000.0,17.6562,17.6562,17.6465,17.6465,5000.0
2005-05-11 12:50:00,18.14,18.19,18.14,18.17,4900.0,17.6368,17.6854,17.6368,17.666,4900.0
2005-05-11 13:00:00,18.18,18.23,18.18,18.23,6800.0,17.6757,17.7243,17.6757,17.7243,6800.0
2005-05-11 13:10:00,18.22,18.27,18.22,18.25,6600.0,17.7146,17.7632,17.7146,17.7437,6600.0
2005-05-11 13:20:00,18.22,18.23,18.2,18.2,9000.0,17.7146,17.7243,17.6951,17.6951,9000.0
2005-05-11 13:30:00,18.21,18.21,18.16,18.17,7500.0,17.7049,17.7049,17.6562,17.666,7500.0
2005-05-11 13:40:00,18.2,18.2,18.16,18.16,4000.0,17.6951,17.6951,17.6562,17.6562,4000.0
2005-05-11 13:50:00,18.16,18.17,18.13,18.14,8300.0,17.6562,17.666,17.6271,17.6368,8300.0
2005-05-11 14:00:00,18.14,18.15,18.13,18.15,13800.0,17.6368,17.6465,17.6271,17.6465,13800.0
2005-05-11 14:10:00,18.15,18.25,18.15,18.25,15100.0,17.6465,17.7437,17.6465,17.7437,15100.0
2005-05-11 14:20:00,18.28,18.29,18.27,18.27,8300.0,17.7729,17.7826,17.7632,17.7632,8300.0
2005-05-11 14:30:00,18.27,18.27,18.21,18.27,6000.0,17.7632,17.7632,17.7049,17.7632,6000.0
2005-05-11 14:40:00,18.27,18.28,18.25,18.25,11700.0,17.7632,17.7729,17.7437,17.7437,11700.0
2005-05-11 14:50:00,18.26,18.29,18.24,18.24,10800.0,17.7535,17.7826,17.734,17.734,10800.0
2005-05-11 15:00:00,18.25,18.28,18.24,18.24,7300.0,17.7437,17.7729,17.734,17.734,7300.0
2005-05-11 15:10:00,18.24,18.28,18.24,18.27,14800.0,17.734,17.7729,17.734,17.7632,14800.0
2005-05-11 15:20:00,18.27,18.28,18.25,18.26,8600.0,17.7632,17.7729,17.7437,17.7535,8600.0
2005-05-11 15:30:00,18.27,18.3,18.26,18.28,10100.0,17.7632,17.7924,17.7535,17.7729,10100.0
2005-05-11 15:40:00,18.28,18.3,18.21,18.21,15500.0,17.7729,17.7924,17.7049,17.7049,15500.0
2005-05-11 15:50:00,18.2,18.29,18.18,18.27,20900.0,17.6951,17.7826,17.6757,17.7632,20900.0
2005-05-12 09:30:00,18.28,18.38,18.24,18.27,21300.0,17.7729,17.8701,17.734,17.7632,21300.0
2005-05-12 09:40:00,18.22,18.3,18.19,18.22,18000.0,17.7146,17.7924,17.6854,17.7146,18000.0
2005-05-12 09:50:00,18.26,18.27,18.05,18.05,16700.0,17.7535,17.7632,17.5493,17.5493,16700.0
2005-05-12 10:00:00,18.05,18.09,18.0,18.02,20000.0,17.5493,17.5882,17.5007,17.5201,20000.0
2005-05-12 10:10:00,18.01,18.05,17.99,18.05,36400.0,17.5104,17.5493,17.491,17.5493,36400.0
2005-05-12 10:20:00,18.05,18.08,18.03,18.08,23200.0,17.5493,17.5785,17.5298,17.5785,23200.0
2005-05-12 10:30:00,18.1,18.25,18.1,18.19,25400.0,17.5979,17.7437,17.5979,17.6854,25400.0
2005-05-12 10:40:00,18.17,18.19,18.12,18.14,41100.0,17.666,17.6854,17.6174,17.6368,41100.0
2005-05-12 10:50:00,18.14,18.17,18.09,18.11,26000.0,17.6368,17.666,17.5882,17.6076,26000.0
2005-05-12 11:00:00,18.11,18.14,18.06,18.07,30200.0,17.6076,17.6368,17.559,17.5687,30200.0
2005-05-12 11:10:00,18.08,18.15,18.05,18.15,8700.0,17.5785,17.6465,17.5493,17.6465,8700.0
2005-05-12 11:20:00,18.15,18.2,18.13,18.16,8600.0,17.6465,17.6951,17.6271,17.6562,8600.0
2005-05-12 11:30:00,18.16,18.18,18.13,18.18,4400.0,17.6562,17.6757,17.6271,17.6757,4400.0
2005-05-12 11:40:00,18.19,18.2,18.16,18.17,4400.0,17.6854,17.6951,17.6562,17.666,4400.0
2005-05-12 11:50:00,18.17,18.19,18.15,18.18,5000.0,17.666,17.6854,17.6465,17.6757,5000.0
2005-05-12 12:00:00,18.18,18.22,18.18,18.21,11500.0,17.6757,17.7146,17.6757,17.7049,11500.0
2005-05-12 12:10:00,18.2,18.21,18.2,18.2,6900.0,17.6951,17.7049,17.6951,17.6951,6900.0
2005-05-12 12:20:00,18.2,18.26,18.2,18.26,4700.0,17.6951,17.7535,17.6951,17.7535,4700.0
2005-05-12 12:30:00,18.22,18.22,18.17,18.17,9100.0,17.7146,17.7146,17.666,17.666,9100.0
2005-05-12 12:40:00,18.17,18.18,18.17,18.17,7500.0,17.666,17.6757,17.666,17.666,7500.0
2005-05-12 12:50:00,18.16,18.2,18.16,18.17,5400.0,17.6562,17.6951,17.6562,17.666,5400.0
2005-05-12 13:00:00,18.17,18.18,18.17,18.17,5900.0,17.666,17.6757,17.666,17.666,5900.0
2005-05-12 13:10:00,18.17,18.18,18.16,18.16,3400.0,17.666,17.6757,17.6562,17.6562,3400.0
2005-05-12 13:20:00,18.17,18.2,18.16,18.16,6000.0,17.666,17.6951,17.6562,17.6562,6000.0
2005-05-12 13:30:00,18.16,18.19,18.15,18.19,8800.0,17.6562,17.6854,17.6465,17.6854,8800.0
2005-05-12 13:40:00,18.15,18.16,18.09,18.1,10800.0,17.6465,17.6562,17.5882,17.5979,10800.0
2005-05-12 13:50:00,18.1,18.15,18.08,18.15,23400.0,17.5979,17.6465,17.5785,17.6465,23400.0
2005-05-12 14:00:00,18.15,18.18,18.15,18.17,10900.0,17.6465,17.6757,17.6465,17.666,10900.0
2005-05-12 14:10:00,18.18,18.19,18.16,18.19,22100.0,17.6757,17.6854,17.6562,17.6854,22100.0
2005-05-12 14:20:00,18.16,18.17,18.1,18.11,14700.0,17.6562,17.666,17.5979,17.6076,14700.0
2005-05-12 14:30:00,18.11,18.11,18.1,18.11,4000.0,17.6076,17.6076,17.5979,17.6076,4000.0
2005-05-12 14:40:00,18.11,18.11,18.06,18.08,10200.0,17.6076,17.6076,17.559,17.5785,10200.0
2005-05-12 14:50:00,18.06,18.11,18.06,18.1,8200.0,17.559,17.6076,17.559,17.5979,8200.0
2005-05-12 15:00:00,18.1,18.1,18.07,18.08,9400.0,17.5979,17.5979,17.5687,17.5785,9400.0
2005-05-12 15:10:00,18.04,18.04,18.0,18.0,18000.0,17.5396,17.5396,17.5007,17.5007,18000.0
2005-05-12 15:20:00,18.0,18.02,17.99,18.0,9900.0,17.5007,17.5201,17.491,17.5007,9900.0
2005-05-12 15:30:00,17.98,18.0,17.96,18.0,37700.0,17.4812,17.5007,17.4618,17.5007,37700.0
2005-05-12 15:40:00,18.0,18.02,17.98,17.99,15400.0,17.5007,17.5201,17.4812,17.491,15400.0
2005-05-12 15:50:00,18.0,18.01,17.99,17.99,49100.0,17.5007,17.5104,17.491,17.491,49100.0
2005-05-13 09:30:00,18.04,18.14,18.04,18.05,2900.0,17.5396,17.6368,17.5396,17.5493,2900.0
2005-05-13 09:40:00,18.05,18.05,17.98,17.98,5100.0,17.5493,17.5493,17.4812,17.4812,5100.0
2005-05-13 09:50:00,17.97,17.98,17.86,17.86,10700.0,17.4715,17.4812,17.3646,17.3646,10700.0
2005-05-13 10:00:00,17.86,17.9,17.85,17.87,14700.0,17.3646,17.4035,17.3548,17.3743,14700.0
2005-05-13 10:10:00,17.87,17.87,17.82,17.87,6100.0,17.3743,17.3743,17.3257,17.3743,6100.0
2005-05-13 10:20:00,17.88,17.88,17.67,17.68,21600.0,17.384,17.384,17.1798,17.1896,21600.0
2005-05-13 10:30:00,17.67,17.76,17.67,17.7,18500.0,17.1798,17.2673,17.1798,17.209,18500.0
2005-05-13 10:40:00,17.71,17.9,17.71,17.9,19800.0,17.2187,17.4035,17.2187,17.4035,19800.0
2005-05-13 10:50:00,17.91,18.04,17.91,18.03,4300.0,17.4132,17.5396,17.4132,17.5298,4300.0
2005-05-13 11:00:00,18.05,18.06,18.0,18.01,5700.0,17.5493,17.559,17.5007,17.5104,5700.0
2005-05-13 11:10:00,17.99,18.0,17.97,17.97,5500.0,17.491,17.5007,17.4715,17.4715,5500.0
2005-05-13 11:20:00,17.97,18.0,17.97,18.0,7600.0,17.4715,17.5007,17.4715,17.5007,7600.0
2005-05-13 11:30:00,18.0,18.01,17.98,17.98,5100.0,17.5007,17.5104,17.4812,17.4812,5100.0
2005-05-13 11:40:00,17.98,17.98,17.85,17.88,11500.0,17.4812,17.4812,17.3548,17.384,11500.0
2005-05-13 11:50:00,17.88,17.9,17.87,17.9,9000.0,17.384,17.4035,17.3743,17.4035,9000.0
2005-05-13 12:00:00,17.92,17.93,17.87,17.9,11800.0,17.4229,17.4326,17.3743,17.4035,11800.0
2005-05-13 12:10:00,17.89,17.89,17.86,17.86,1700.0,17.3937,17.3937,17.3646,17.3646,1700.0
2005-05-13 12:20:00,17.86,17.89,17.86,17.88,7000.0,17.3646,17.3937,17.3646,17.384,7000.0
2005-05-13 12:30:00,17.88,17.88,17.85,17.85,2700.0,17.384,17.384,17.3548,17.3548,2700.0
2005-05-13 12:40:00,17.83,17.83,17.76,17.79,19000.0,17.3354,17.3354,17.2673,17.2965,19000.0
2005-05-13 12:50:00,17.79,17.79,17.75,17.79,7100.0,17.2965,17.2965,17.2576,17.2965,7100.0
2005-05-13 13:00:00,17.79,17.81,17.79,17.8,2100.0,17.2965,17.316,17.2965,17.3062,2100.0
2005-05-13 13:10:00,17.79,17.79,17.76,17.78,6100.0,17.2965,17.2965,17.2673,17.2868,6100.0
2005-05-13 13:20:00,17.78,17.79,17.72,17.78,10800.0,17.2868,17.2965,17.2284,17.2868,10800.0
2005-05-13 13:30:00,17.78,17.84,17.78,17.84,8400.0,17.2868,17.3451,17.2868,17.3451,8400.0
2005-05-13 13:40:00,17.84,17.84,17.78,17.82,6600.0,17.3451,17.3451,17.2868,17.3257,6600.0
2005-05-13 13:50:00,17.82,17.82,17.78,17.81,7100.0,17.3257,17.3257,17.2868,17.316,7100.0
2005-05-13 14:00:00,17.81,17.81,17.78,17.8,3700.0,17.316,17.316,17.2868,17.3062,3700.0
2005-05-13 14:10:00,17.79,17.8,17.68,17.68,12200.0,17.2965,17.3062,17.1896,17.1896,12200.0
2005-05-13 14:20:00,17.69,17.75,17.68,17.75,6500.0,17.1993,17.2576,17.1896,17.2576,6500.0
2005-05-13 14:30:00,17.73,17.74,17.68,17.73,17400.0,17.2382,17.2479,17.1896,17.2382,17400.0
2005-05-13 14:40:00,17.7,17.73,17.67,17.67,17400.0,17.209,17.2382,17.1798,17.1798,17400.0
2005-05-13 14:50:00,17.63,17.68,17.63,17.68,7800.0,17.1409,17.1896,17.1409,17.1896,7800.0
2005-05-13 15:00:00,17.67,17.72,17.67,17.71,23700.0,17.1798,17.2284,17.1798,17.2187,23700.0
2005-05-13 15:10:00,17.73,17.81,17.73,17.81,12300.0,17.2382,17.316,17.2382,17.316,12300.0
2005-05-13 15:20:00,17.8,17.86,17.8,17.83,18900.0,17.3062,17.3646,17.3062,17.3354,18900.0
2005-05-13 15:30:00,17.82,17.82,17.7,17.71,6500.0,17.3257,17.3257,17.209,17.2187,6500.0
2005-05-13 15:40:00,17.71,17.8,17.71,17.8,24300.0,17.2187,17.3062,17.2187,17.3062,24300.0
2005-05-13 15:50:00,17.8,17.84,17.79,17.82,54800.0,17.3062,17.3451,17.2965,17.3257,54800.0
2005-05-16 09:30:00,17.77,17.96,17.77,17.96,5300.0,17.2771,17.4618,17.2771,17.4618,5300.0
2005-05-16 09:40:00,17.98,18.22,17.98,18.21,9900.0,17.4812,17.7146,17.4812,17.7049,9900.0
2005-05-16 09:50:00,18.2,18.23,18.1,18.17,9800.0,17.6951,17.7243,17.5979,17.666,9800.0
2005-05-16 10:00:00,18.17,18.25,18.16,18.16,9500.0,17.666,17.7437,17.6562,17.6562,9500.0
2005-05-16 10:10:00,18.17,18.2,18.13,18.2,8100.0,17.666,17.6951,17.6271,17.6951,8100.0
2005-05-16 10:20:00,18.2,18.2,18.17,18.17,3200.0,17.6951,17.6951,17.666,17.666,3200.0
2005-05-16 10:30:00,18.17,18.18,18.15,18.18,6000.0,17.666,17.6757,17.6465,17.6757,6000.0
2005-05-16 10:40:00,18.18,18.24,18.18,18.23,9600.0,17.6757,17.734,17.6757,17.7243,9600.0
2005-05-16 10:50:00,18.23,18.24,18.16,18.18,6000.0,17.7243,17.734,17.6562,17.6757,6000.0
2005-05-16 11:00:00,18.16,18.16,18.13,18.15,6300.0,17.6562,17.6562,17.6271,17.6465,6300.0
2005-05-16 11:10:00,18.15,18.16,18.13,18.14,9000.0,17.6465,17.6562,17.6271,17.6368,9000.0
2005-05-16 11:20:00,18.16,18.18,18.0,18.0,6200.0,17.6562,17.6757,17.5007,17.5007,6200.0
2005-05-16 11:30:00,18.0,18.05,18.0,18.05,6500.0,17.5007,17.5493,17.5007,17.5493,6500.0
2005-05-16 11:40:00,18.04,18.04,17.98,17.98,2600.0,17.5396,17.5396,17.4812,17.4812,2600.0
2005-05-16 11:50:00,17.98,18.02,17.98,17.99,3200.0,17.4812,17.5201,17.4812,17.491,3200.0
2005-05-16 12:00:00,18.0,18.05,18.0,18.04,4500.0,17.5007,17.5493,17.5007,17.5396,4500.0
2005-05-16 12:10:00,18.04,18.04,18.02,18.03,4300.0,17.5396,17.5396,17.5201,17.5298,4300.0
2005-05-16 12:20:00,18.03,18.03,18.0,18.0,4600.0,17.5298,17.5298,17.5007,17.5007,4600.0
2005-05-16 12:30:00,17.99,18.0,17.95,17.95,2900.0,17.491,17.5007,17.4521,17.4521,2900.0
2005-05-16 12:40:00,17.96,18.02,17.96,18.02,8900.0,17.4618,17.5201,17.4618,17.5201,8900.0
2005-05-16 12:50:00,18.02,18.03,18.0,18.01,4100.0,17.5201,17.5298,17.5007,17.5104,4100.0
2005-05-16 13:00:00,18.0,18.01,17.98,17.98,3400.0,17.5007,17.5104,17.4812,17.4812,3400.0
2005-05-16 13:10:00,17.98,17.99,17.9,17.99,23700.0,17.4812,17.491,17.4035,17.491,23700.0
2005-05-16 13:20:00,18.0,18.04,17.99,18.04,5300.0,17.5007,17.5396,17.491,17.5396,5300.0
2005-05-16 13:30:00,18.04,18.06,18.04,18.06,6400.0,17.5396,17.559,17.5396,17.559,6400.0
2005-05-16 13:40:00,18.06,18.08,18.06,18.08,5100.0,17.559,17.5785,17.559,17.5785,5100.0
2005-05-16 13:50:00,18.07,18.13,18.07,18.13,5300.0,17.5687,17.6271,17.5687,17.6271,5300.0
2005-05-16 14:00:00,18.13,18.14,18.04,18.05,7800.0,17.6271,17.6368,17.5396,17.5493,7800.0
2005-05-16 14:10:00,18.05,18.05,18.02,18.03,21600.0,17.5493,17.5493,17.5201,17.5298,21600.0
2005-05-16 14:20:00,18.03,18.05,17.97,18.05,8100.0,17.5298,17.5493,17.4715,17.5493,8100.0
2005-05-16 14:30:00,18.05,18.12,18.05,18.1,8400.0,17.5493,17.6174,17.5493,17.5979,8400.0
2005-05-16 14:40:00,18.1,18.13,18.07,18.12,5200.0,17.5979,17.6271,17.5687,17.6174,5200.0
2005-05-16 14:50:00,18.13,18.13,18.12,18.13,6000.0,17.6271,17.6271,17.6174,17.6271,6000.0
2005-05-16 15:00:00,18.13,18.15,18.12,18.15,4000.0,17.6271,17.6465,17.6174,17.6465,4000.0
2005-05-16 15:10:00,18.15,18.17,18.15,18.17,6000.0,17.6465,17.666,17.6465,17.666,6000.0
2005-05-16 15:20:00,18.17,18.23,18.08,18.23,14500.0,17.666,17.7243,17.5785,17.7243,14500.0
2005-05-16 15:30:00,18.23,18.23,18.15,18.18,16400.0,17.7243,17.7243,17.6465,17.6757,16400.0
2005-05-16 15:40:00,18.19,18.2,18.17,18.17,13700.0,17.6854,17.6951,17.666,17.666,13700.0
2005-05-16 15:50:00,18.16,18.21,18.16,18.19,23300.0,17.6562,17.7049,17.6562,17.6854,23300.0
2005-05-17 09:30:00,18.09,18.09,18.0,18.0,6200.0,17.5882,17.5882,17.5007,17.5007,6200.0
2005-05-17 09:40:00,18.0,18.01,17.97,18.01,4900.0,17.5007,17.5104,17.4715,17.5104,4900.0
2005-05-17 09:50:00,18.02,18.09,18.01,18.03,4400.0,17.5201,17.5882,17.5104,17.5298,4400.0
2005-05-17 10:00:00,18.04,18.04,18.0,18.0,5900.0,17.5396,17.5396,17.5007,17.5007,5900.0
2005-05-17 10:10:00,18.0,18.01,17.95,17.95,5000.0,17.5007,17.5104,17.4521,17.4521,5000.0
2005-05-17 10:20:00,17.99,17.99,17.92,17.96,5800.0,17.491,17.491,17.4229,17.4618,5800.0
2005-05-17 10:30:00,17.95,18.0,17.94,18.0,7000.0,17.4521,17.5007,17.4423,17.5007,7000.0
2005-05-17 10:40:00,18.02,18.02,17.99,18.01,2900.0,17.5201,17.5201,17.491,17.5104,2900.0
2005-05-17 10:50:00,18.01,18.01,17.9,17.99,222900.0,17.5104,17.5104,17.4035,17.491,222900.0
2005-05-17 11:00:00,17.97,18.01,17.96,17.96,5000.0,17.4715,17.5104,17.4618,17.4618,5000.0
2005-05-17 11:10:00,17.96,17.97,17.9,17.91,28800.0,17.4618,17.4715,17.4035,17.4132,28800.0
2005-05-17 11:20:00,17.91,17.99,17.9,17.96,211000.0,17.4132,17.491,17.4035,17.4618,211000.0
2005-05-17 11:30:00,17.95,18.0,17.94,17.99,59400.0,17.4521,17.5007,17.4423,17.491,59400.0
2005-05-17 11:40:00,17.95,17.99,17.95,17.95,8400.0,17.4521,17.491,17.4521,17.4521,8400.0
2005-05-17 11:50:00,17.95,17.96,17.91,17.91,5500.0,17.4521,17.4618,17.4132,17.4132,5500.0
2005-05-17 12:00:00,17.9,17.9,17.85,17.85,3400.0,17.4035,17.4035,17.3548,17.3548,3400.0
2005-05-17 12:10:00,17.86,17.86,17.85,17.85,1500.0,17.3646,17.3646,17.3548,17.3548,1500.0
2005-05-17 12:20:00,17.85,17.87,17.85,17.87,2400.0,17.3548,17.3743,17.3548,17.3743,2400.0
2005-05-17 12:30:00,17.87,17.87,17.82,17.83,7100.0,17.3743,17.3743,17.3257,17.3354,7100.0
2005-05-17 12:40:00,17.81,17.86,17.81,17.86,20700.0,17.316,17.3646,17.316,17.3646,20700.0
2005-05-17 12:50:00,17.84,17.86,17.84,17.86,4100.0,17.3451,17.3646,17.3451,17.3646,4100.0
2005-05-17 13:00:00,17.86,17.9,17.86,17.89,51400.0,17.3646,17.4035,17.3646,17.3937,51400.0
2005-05-17 13:10:00,17.88,17.92,17.88,17.92,1000.0,17.384,17.4229,17.384,17.4229,1000.0
2005-05-17 13:20:00,17.92,17.94,17.92,17.93,600.0,17.4229,17.4423,17.4229,17.4326,600.0
2005-05-17 13:30:00,17.93,17.95,17.89,17.9,329100.0,17.4326,17.4521,17.3937,17.4035,329100.0
2005-05-17 13:40:00,17.9,17.91,17.89,17.89,5000.0,17.4035,17.4132,17.3937,17.3937,5000.0
2005-05-17 13:50:00,17.86,17.88,17.85,17.88,6800.0,17.3646,17.384,17.3548,17.384,6800.0
2005-05-17 14:00:00,17.87,17.87,17.83,17.83,45700.0,17.3743,17.3743,17.3354,17.3354,45700.0
2005-05-17 14:10:00,17.86,17.9,17.83,17.87,16900.0,17.3646,17.4035,17.3354,17.3743,16900.0
2005-05-17 14:20:00,17.9,17.9,17.87,17.88,1900.0,17.4035,17.4035,17.3743,17.384,1900.0
2005-05-17 14:30:00,17.88,18.04,17.88,18.04,78900.0,17.384,17.5396,17.384,17.5396,78900.0
2005-05-17 14:40:00,18.05,18.13,18.04,18.13,12400.0,17.5493,17.6271,17.5396,17.6271,12400.0
2005-05-17 14:50:00,18.13,18.19,18.12,18.18,12600.0,17.6271,17.6854,17.6174,17.6757,12600.0
2005-05-17 15:00:00,18.17,18.17,18.11,18.11,8600.0,17.666,17.666,17.6076,17.6076,8600.0
2005-05-17 15:10:00,18.11,18.12,18.09,18.12,4900.0,17.6076,17.6174,17.5882,17.6174,4900.0
2005-05-17 15:20:00,18.11,18.11,18.07,18.11,4800.0,17.6076,17.6076,17.5687,17.6076,4800.0
2005-05-17 15:30:00,18.11,18.19,18.11,18.19,7000.0,17.6076,17.6854,17.6076,17.6854,7000.0
2005-05-17 15:40:00,18.2,18.22,18.2,18.22,4500.0,17.6951,17.7146,17.6951,17.7146,4500.0
2005-05-17 15:50:00,18.22,18.28,18.21,18.27,38400.0,17.7146,17.7729,17.7049,17.7632,38400.0
2005-05-18 09:30:00,18.35,18.52,18.35,18.48,13100.0,17.841,18.0063,17.841,17.9674,13100.0
2005-05-18 09:40:00,18.4,18.5,18.38,18.46,10800.0,17.8896,17.9868,17.8701,17.9479,10800.0
2005-05-18 09:50:00,18.45,18.49,18.4,18.45,9900.0,17.9382,17.9771,17.8896,17.9382,9900.0
2005-05-18 10:00:00,18.45,18.53,18.4,18.45,6600.0,17.9382,18.016,17.8896,17.9382,6600.0
2005-05-18 10:10:00,18.47,18.51,18.39,18.42,7100.0,17.9576,17.9965,17.8799,17.909,7100.0
2005-05-18 10:20:00,18.46,18.51,18.39,18.47,3800.0,17.9479,17.9965,17.8799,17.9576,3800.0
2005-05-18 10:30:00,18.5,18.59,18.5,18.59,15600.0,17.9868,18.0743,17.9868,18.0743,15600.0
2005-05-18 10:40:00,18.54,18.56,18.49,18.52,2600.0,18.0257,18.0451,17.9771,18.0063,2600.0
2005-05-18 10:50:00,18.48,18.59,18.48,18.59,6600.0,17.9674,18.0743,17.9674,18.0743,6600.0
2005-05-18 11:00:00,18.59,18.59,18.52,18.56,3600.0,18.0743,18.0743,18.0063,18.0451,3600.0
2005-05-18 11:10:00,18.58,18.6,18.54,18.59,15000.0,18.0646,18.084,18.0257,18.0743,15000.0
2005-05-18 11:20:00,18.58,18.65,18.58,18.64,11800.0,18.0646,18.1327,18.0646,18.1229,11800.0
2005-05-18 11:30:00,18.64,18.67,18.61,18.63,3800.0,18.1229,18.1521,18.0938,18.1132,3800.0
2005-05-18 11:40:00,18.64,18.65,18.6,18.63,2600.0,18.1229,18.1327,18.084,18.1132,2600.0
2005-05-18 11:50:00,18.66,18.71,18.66,18.68,4900.0,18.1424,18.191,18.1424,18.1618,4900.0
2005-05-18 12:00:00,18.68,18.73,18.68,18.73,3700.0,18.1618,18.2104,18.1618,18.2104,3700.0
2005-05-18 12:10:00,18.74,18.75,18.7,18.73,10100.0,18.2202,18.2299,18.1813,18.2104,10100.0
2005-05-18 12:20:00,18.73,18.78,18.7,18.74,8500.0,18.2104,18.259,18.1813,18.2202,8500.0
2005-05-18 12:30:00,18.74,18.75,18.71,18.75,8700.0,18.2202,18.2299,18.191,18.2299,8700.0
2005-05-18 12:40:00,18.75,18.75,18.71,18.73,1800.0,18.2299,18.2299,18.191,18.2104,1800.0
2005-05-18 12:50:00,18.73,18.8,18.73,18.8,6000.0,18.2104,18.2785,18.2104,18.2785,6000.0
2005-05-18 13:00:00,18.8,18.84,18.79,18.83,3400.0,18.2785,18.3174,18.2688,18.3077,3400.0
2005-05-18 13:10:00,18.83,18.84,18.79,18.8,9200.0,18.3077,18.3174,18.2688,18.2785,9200.0
2005-05-18 13:20:00,18.8,18.8,18.77,18.78,8100.0,18.2785,18.2785,18.2493,18.259,8100.0
2005-05-18 13:30:00,18.82,18.82,18.72,18.75,6400.0,18.2979,18.2979,18.2007,18.2299,6400.0
2005-05-18 13:40:00,18.74,18.75,18.71,18.72,3100.0,18.2202,18.2299,18.191,18.2007,3100.0
2005-05-18 13:50:00,18.71,18.72,18.69,18.72,144400.0,18.191,18.2007,18.1715,18.2007,144400.0
2005-05-18 14:00:00,18.7,18.72,18.68,18.68,1500.0,18.1813,18.2007,18.1618,18.1618,1500.0
2005-05-18 14:10:00,18.68,18.75,18.68,18.75,7100.0,18.1618,18.2299,18.1618,18.2299,7100.0
2005-05-18 14:20:00,18.74,18.75,18.68,18.75,5800.0,18.2202,18.2299,18.1618,18.2299,5800.0
2005-05-18 14:30:00,18.72,18.78,18.7,18.73,3200.0,18.2007,18.259,18.1813,18.2104,3200.0
2005-05-18 14:40:00,18.71,18.82,18.7,18.8,8700.0,18.191,18.2979,18.1813,18.2785,8700.0
2005-05-18 14:50:00,18.81,18.86,18.8,18.81,10700.0,18.2882,18.3368,18.2785,18.2882,10700.0
2005-05-18 15:00:00,18.83,18.97,18.79,18.95,45000.0,18.3077,18.4438,18.2688,18.4243,45000.0
2005-05-18 15:10:00,18.95,19.05,18.94,18.98,58500.0,18.4243,18.5216,18.4146,18.4535,58500.0
2005-05-18 15:20:00,18.98,18.98,18.91,18.91,30600.0,18.4535,18.4535,18.3854,18.3854,30600.0
2005-05-18 15:30:00,18.9,18.9,18.85,18.85,15000.0,18.3757,18.3757,18.3271,18.3271,15000.0
2005-05-18 15:40:00,18.86,18.91,18.86,18.88,18400.0,18.3368,18.3854,18.3368,18.3563,18400.0
2005-05-18 15:50:00,18.89,18.95,18.89,18.95,38200.0,18.366,18.4243,18.366,18.4243,38200.0
2005-05-19 09:30:00,18.96,18.97,18.95,18.97,6400.0,18.4341,18.4438,18.4243,18.4438,6400.0
2005-05-19 09:40:00,18.97,18.97,18.83,18.92,10400.0,18.4438,18.4438,18.3077,18.3952,10400.0
2005-05-19 09:50:00,18.95,18.97,18.87,18.88,8000.0,18.4243,18.4438,18.3465,18.3563,8000.0
2005-05-19 10:00:00,18.87,18.88,18.8,18.83,6800.0,18.3465,18.3563,18.2785,18.3077,6800.0
2005-05-19 10:10:00,18.83,18.86,18.82,18.85,6200.0,18.3077,18.3368,18.2979,18.3271,6200.0
2005-05-19 10:20:00,18.88,18.89,18.85,18.86,3700.0,18.3563,18.366,18.3271,18.3368,3700.0
2005-05-19 10:30:00,18.86,18.86,18.85,18.85,2200.0,18.3368,18.3368,18.3271,18.3271,2200.0
2005-05-19 10:40:00,18.85,18.87,18.85,18.86,1200.0,18.3271,18.3465,18.3271,18.3368,1200.0
2005-05-19 10:50:00,18.85,18.87,18.85,18.86,2300.0,18.3271,18.3465,18.3271,18.3368,2300.0
2005-05-19 11:00:00,18.86,18.89,18.85,18.86,1700.0,18.3368,18.366,18.3271,18.3368,1700.0
2005-05-19 11:10:00,18.86,18.89,18.85,18.86,2600.0,18.3368,18.366,18.3271,18.3368,2600.0
2005-05-19 11:20:00,18.85,18.87,18.82,18.84,4900.0,18.3271,18.3465,18.2979,18.3174,4900.0
2005-05-19 11:30:00,18.84,18.89,18.83,18.89,3100.0,18.3174,18.366,18.3077,18.366,3100.0
2005-05-19 11:40:00,18.87,18.87,18.81,18.85,2000.0,18.3465,18.3465,18.2882,18.3271,2000.0
2005-05-19 11:50:00,18.84,18.87,18.84,18.87,2200.0,18.3174,18.3465,18.3174,18.3465,2200.0
2005-05-19 12:00:00,18.84,18.89,18.84,18.87,3700.0,18.3174,18.366,18.3174,18.3465,3700.0
2005-05-19 12:10:00,18.86,18.87,18.86,18.87,1000.0,18.3368,18.3465,18.3368,18.3465,1000.0
2005-05-19 12:20:00,18.89,18.89,18.86,18.86,1900.0,18.366,18.366,18.3368,18.3368,1900.0
2005-05-19 12:30:00,18.86,18.89,18.86,18.89,500.0,18.3368,18.366,18.3368,18.366,500.0
2005-05-19 12:40:00,18.88,18.9,18.88,18.89,3100.0,18.3563,18.3757,18.3563,18.366,3100.0
2005-05-19 12:50:00,18.88,18.9,18.88,18.9,3000.0,18.3563,18.3757,18.3563,18.3757,3000.0
2005-05-19 13:00:00,18.9,18.9,18.86,18.88,6900.0,18.3757,18.3757,18.3368,18.3563,6900.0
2005-05-19 13:10:00,18.89,18.89,18.87,18.89,2600.0,18.366,18.366,18.3465,18.366,2600.0
2005-05-19 13:20:00,18.89,18.9,18.89,18.89,3400.0,18.366,18.3757,18.366,18.366,3400.0
2005-05-19 13:30:00,18.89,18.9,18.88,18.88,2000.0,18.366,18.3757,18.3563,18.3563,2000.0
2005-05-19 13:40:00,18.87,18.88,18.86,18.86,19600.0,18.3465,18.3563,18.3368,18.3368,19600.0
2005-05-19 13:50:00,18.86,18.86,18.81,18.81,23100.0,18.3368,18.3368,18.2882,18.2882,23100.0
2005-05-19 14:00:00,18.81,18.85,18.81,18.85,16100.0,18.2882,18.3271,18.2882,18.3271,16100.0
2005-05-19 14:10:00,18.84,18.85,18.83,18.84,2100.0,18.3174,18.3271,18.3077,18.3174,2100.0
2005-05-19 14:20:00,18.83,18.89,18.83,18.89,1900.0,18.3077,18.366,18.3077,18.366,1900.0
2005-05-19 14:30:00,18.89,18.89,18.83,18.83,5200.0,18.366,18.366,18.3077,18.3077,5200.0
2005-05-19 14:40:00,18.8,18.84,18.75,18.75,10100.0,18.2785,18.3174,18.2299,18.2299,10100.0
2005-05-19 14:50:00,18.75,18.78,18.74,18.76,6500.0,18.2299,18.259,18.2202,18.2396,6500.0
2005-05-19 15:00:00,18.76,18.8,18.75,18.76,10900.0,18.2396,18.2785,18.2299,18.2396,10900.0
2005-05-19 15:10:00,18.77,18.8,18.77,18.79,3700.0,18.2493,18.2785,18.2493,18.2688,3700.0
2005-05-19 15:20:00,18.79,18.8,18.77,18.77,5900.0,18.2688,18.2785,18.2493,18.2493,5900.0
2005-05-19 15:30:00,18.78,18.81,18.78,18.81,17100.0,18.259,18.2882,18.259,18.2882,17100.0
2005-05-19 15:40:00,18.81,18.81,18.8,18.81,19000.0,18.2882,18.2882,18.2785,18.2882,19000.0
2005-05-19 15:50:00,18.81,18.85,18.81,18.85,19300.0,18.2882,18.3271,18.2882,18.3271,19300.0
2005-05-20 09:30:00,18.85,18.88,18.75,18.88,2900.0,18.3271,18.3563,18.2299,18.3563,2900.0
2005-05-20 09:40:00,18.88,18.89,18.84,18.85,2100.0,18.3563,18.366,18.3174,18.3271,2100.0
2005-05-20 09:50:00,18.85,18.85,18.77,18.82,2100.0,18.3271,18.3271,18.2493,18.2979,2100.0
2005-05-20 10:00:00,18.87,18.89,18.86,18.87,1200.0,18.3465,18.366,18.3368,18.3465,1200.0
2005-05-20 10:10:00,18.89,18.89,18.73,18.73,2300.0,18.366,18.366,18.2104,18.2104,2300.0
2005-05-20 10:20:00,18.74,18.79,18.74,18.79,3600.0,18.2202,18.2688,18.2202,18.2688,3600.0
2005-05-20 10:30:00,18.79,18.79,18.67,18.67,10300.0,18.2688,18.2688,18.1521,18.1521,10300.0
2005-05-20 10:40:00,18.69,18.7,18.62,18.68,7600.0,18.1715,18.1813,18.1035,18.1618,7600.0
2005-05-20 10:50:00,18.67,18.67,18.59,18.62,9800.0,18.1521,18.1521,18.0743,18.1035,9800.0
2005-05-20 11:00:00,18.62,18.65,18.59,18.59,1200.0,18.1035,18.1327,18.0743,18.0743,1200.0
2005-05-20 11:10:00,18.55,18.62,18.55,18.6,10800.0,18.0354,18.1035,18.0354,18.084,10800.0
2005-05-20 11:20:00,18.6,18.65,18.6,18.65,7000.0,18.084,18.1327,18.084,18.1327,7000.0
2005-05-20 11:30:00,18.62,18.63,18.6,18.61,2200.0,18.1035,18.1132,18.084,18.0938,2200.0
2005-05-20 11:40:00,18.6,18.62,18.6,18.61,3600.0,18.084,18.1035,18.084,18.0938,3600.0
2005-05-20 11:50:00,18.6,18.6,18.59,18.59,4400.0,18.084,18.084,18.0743,18.0743,4400.0
2005-05-20 12:00:00,18.59,18.61,18.58,18.61,10100.0,18.0743,18.0938,18.0646,18.0938,10100.0
2005-05-20 12:10:00,18.6,18.62,18.6,18.61,5900.0,18.084,18.1035,18.084,18.0938,5900.0
2005-05-20 12:20:00,18.61,18.69,18.61,18.65,10200.0,18.0938,18.1715,18.0938,18.1327,10200.0
2005-05-20 12:30:00,18.65,18.68,18.64,18.64,5300.0,18.1327,18.1618,18.1229,18.1229,5300.0
2005-05-20 12:40:00,18.65,18.65,18.65,18.65,100.0,18.1327,18.1327,18.1327,18.1327,100.0
2005-05-20 12:50:00,18.65,18.69,18.64,18.66,8000.0,18.1327,18.1715,18.1229,18.1424,8000.0
2005-05-20 13:00:00,18.66,18.69,18.66,18.69,1800.0,18.1424,18.1715,18.1424,18.1715,1800.0
2005-05-20 13:10:00,18.69,18.76,18.69,18.76,3900.0,18.1715,18.2396,18.1715,18.2396,3900.0
2005-05-20 13:20:00,18.74,18.74,18.72,18.72,1300.0,18.2202,18.2202,18.2007,18.2007,1300.0
2005-05-20 13:30:00,18.72,18.73,18.66,18.66,11500.0,18.2007,18.2104,18.1424,18.1424,11500.0
2005-05-20 13:40:00,18.65,18.66,18.63,18.65,10200.0,18.1327,18.1424,18.1132,18.1327,10200.0
2005-05-20 13:50:00,18.65,18.7,18.65,18.66,2800.0,18.1327,18.1813,18.1327,18.1424,2800.0
2005-05-20 14:00:00,18.66,18.67,18.66,18.67,1100.0,18.1424,18.1521,18.1424,18.1521,1100.0
2005-05-20 14:10:00,18.67,18.7,18.67,18.67,3600.0,18.1521,18.1813,18.1521,18.1521,3600.0
2005-05-20 14:20:00,18.67,18.71,18.66,18.71,5400.0,18.1521,18.191,18.1424,18.191,5400.0
2005-05-20 14:30:00,18.69,18.7,18.68,18.7,5600.0,18.1715,18.1813,18.1618,18.1813,5600.0
2005-05-20 14:40:00,18.7,18.76,18.67,18.74,15500.0,18.1813,18.2396,18.1521,18.2202,15500.0
2005-05-20 14:50:00,18.75,18.76,18.74,18.76,5200.0,18.2299,18.2396,18.2202,18.2396,5200.0
2005-05-20 15:00:00,18.76,18.77,18.74,18.77,5700.0,18.2396,18.2493,18.2202,18.2493,5700.0
2005-05-20 15:10:00,18.78,18.85,18.78,18.84,1800.0,18.259,18.3271,18.259,18.3174,1800.0
2005-05-20 15:20:00,18.84,18.86,18.84,18.86,3000.0,18.3174,18.3368,18.3174,18.3368,3000.0
2005-05-20 15:30:00,18.86,18.87,18.85,18.87,3200.0,18.3368,18.3465,18.3271,18.3465,3200.0
2005-05-20 15:40:00,18.86,18.89,18.85,18.86,5100.0,18.3368,18.366,18.3271,18.3368,5100.0
2005-05-20 15:50:00,18.86,18.86,18.83,18.83,7400.0,18.3368,18.3368,18.3077,18.3077,7400.0
2005-05-23 09:30:00,18.91,18.99,18.87,18.95,4500.0,18.3854,18.4632,18.3465,18.4243,4500.0
2005-05-23 09:40:00,18.89,18.95,18.84,18.95,6600.0,18.366,18.4243,18.3174,18.4243,6600.0
2005-05-23 09:50:00,18.93,18.98,18.87,18.9,6900.0,18.4049,18.4535,18.3465,18.3757,6900.0
2005-05-23 10:00:00,18.89,18.9,18.86,18.86,5300.0,18.366,18.3757,18.3368,18.3368,5300.0
2005-05-23 10:10:00,18.86,18.87,18.86,18.86,4000.0,18.3368,18.3465,18.3368,18.3368,4000.0
2005-05-23 10:20:00,18.86,18.95,18.85,18.94,5900.0,18.3368,18.4243,18.3271,18.4146,5900.0
2005-05-23 10:30:00,18.95,19.05,18.95,19.05,14700.0,18.4243,18.5216,18.4243,18.5216,14700.0
2005-05-23 10:40:00,19.04,19.05,18.95,18.96,10600.0,18.5118,18.5216,18.4243,18.4341,10600.0
2005-05-23 10:50:00,18.96,19.0,18.95,19.0,3000.0,18.4341,18.4729,18.4243,18.4729,3000.0
2005-05-23 11:00:00,19.0,19.0,18.94,18.96,6400.0,18.4729,18.4729,18.4146,18.4341,6400.0
2005-05-23 11:10:00,18.96,19.02,18.96,18.97,3700.0,18.4341,18.4924,18.4341,18.4438,3700.0
2005-05-23 11:20:00,18.97,18.99,18.95,18.99,3700.0,18.4438,18.4632,18.4243,18.4632,3700.0
2005-05-23 11:30:00,18.99,19.03,18.99,19.01,5800.0,18.4632,18.5021,18.4632,18.4827,5800.0
2005-05-23 11:40:00,18.99,18.99,18.98,18.99,2400.0,18.4632,18.4632,18.4535,18.4632,2400.0
2005-05-23 11:50:00,18.96,19.03,18.96,19.02,5200.0,18.4341,18.5021,18.4341,18.4924,5200.0
2005-05-23 12:00:00,19.03,19.07,18.98,18.98,6300.0,18.5021,18.541,18.4535,18.4535,6300.0
2005-05-23 12:10:00,19.0,19.02,18.97,19.0,4400.0,18.4729,18.4924,18.4438,18.4729,4400.0
2005-05-23 12:20:00,19.0,19.01,18.95,18.99,4400.0,18.4729,18.4827,18.4243,18.4632,4400.0
2005-05-23 12:30:00,19.0,19.03,18.99,18.99,7600.0,18.4729,18.5021,18.4632,18.4632,7600.0
2005-05-23 12:40:00,18.98,19.0,18.96,18.98,2800.0,18.4535,18.4729,18.4341,18.4535,2800.0
2005-05-23 12:50:00,18.99,18.99,18.94,18.97,5900.0,18.4632,18.4632,18.4146,18.4438,5900.0
2005-05-23 13:00:00,18.98,19.01,18.96,18.99,6300.0,18.4535,18.4827,18.4341,18.4632,6300.0
2005-05-23 13:10:00,18.99,18.99,18.96,18.96,4400.0,18.4632,18.4632,18.4341,18.4341,4400.0
2005-05-23 13:20:00,18.96,19.0,18.96,18.98,6600.0,18.4341,18.4729,18.4341,18.4535,6600.0
2005-05-23 13:30:00,18.99,19.0,18.99,18.99,4200.0,18.4632,18.4729,18.4632,18.4632,4200.0
2005-05-23 13:40:00,19.0,19.01,18.97,18.97,7700.0,18.4729,18.4827,18.4438,18.4438,7700.0
2005-05-23 13:50:00,18.97,19.0,18.97,19.0,6300.0,18.4438,18.4729,18.4438,18.4729,6300.0
2005-05-23 14:00:00,19.0,19.1,18.99,19.07,14200.0,18.4729,18.5702,18.4632,18.541,14200.0
2005-05-23 14:10:00,19.05,19.08,19.05,19.07,3300.0,18.5216,18.5507,18.5216,18.541,3300.0
2005-05-23 14:20:00,19.07,19.09,19.04,19.07,6800.0,18.541,18.5604,18.5118,18.541,6800.0
2005-05-23 14:30:00,19.08,19.09,19.04,19.09,8700.0,18.5507,18.5604,18.5118,18.5604,8700.0
2005-05-23 14:40:00,19.09,19.09,19.07,19.09,5100.0,18.5604,18.5604,18.541,18.5604,5100.0
2005-05-23 14:50:00,19.08,19.1,19.06,19.06,8200.0,18.5507,18.5702,18.5313,18.5313,8200.0
2005-05-23 15:00:00,19.07,19.07,19.01,19.04,5700.0,18.541,18.541,18.4827,18.5118,5700.0
2005-05-23 15:10:00,19.04,19.07,19.03,19.06,11200.0,18.5118,18.541,18.5021,18.5313,11200.0
2005-05-23 15:20:00,19.05,19.06,18.99,19.0,8900.0,18.5216,18.5313,18.4632,18.4729,8900.0
2005-05-23 15:30:00,19.0,19.04,19.0,19.03,12900.0,18.4729,18.5118,18.4729,18.5021,12900.0
2005-05-23 15:40:00,19.02,19.02,18.97,18.97,19800.0,18.4924,18.4924,18.4438,18.4438,19800.0
2005-05-23 15:50:00,18.97,18.98,18.93,18.95,29600.0,18.4438,18.4535,18.4049,18.4243,29600.0
2005-05-24 09:30:00,18.92,19.05,18.85,18.85,6200.0,18.3952,18.5216,18.3271,18.3271,6200.0
2005-05-24 09:40:00,18.85,18.93,18.77,18.85,10600.0,18.3271,18.4049,18.2493,18.3271,10600.0
2005-05-24 09:50:00,18.83,18.93,18.82,18.93,6300.0,18.3077,18.4049,18.2979,18.4049,6300.0
2005-05-24 10:00:00,18.92,18.93,18.77,18.81,6500.0,18.3952,18.4049,18.2493,18.2882,6500.0
2005-05-24 10:10:00,18.84,18.9,18.84,18.87,2100.0,18.3174,18.3757,18.3174,18.3465,2100.0
2005-05-24 10:20:00,18.93,18.93,18.83,18.83,5800.0,18.4049,18.4049,18.3077,18.3077,5800.0
2005-05-24 10:30:00,18.84,18.91,18.83,18.87,4100.0,18.3174,18.3854,18.3077,18.3465,4100.0
2005-05-24 10:40:00,18.87,18.87,18.83,18.86,3100.0,18.3465,18.3465,18.3077,18.3368,3100.0
2005-05-24 10:50:00,18.85,18.86,18.82,18.83,5100.0,18.3271,18.3368,18.2979,18.3077,5100.0
2005-05-24 11:00:00,18.83,18.86,18.81,18.86,4900.0,18.3077,18.3368,18.2882,18.3368,4900.0
2005-05-24 11:10:00,18.86,18.94,18.83,18.9,10300.0,18.3368,18.4146,18.3077,18.3757,10300.0
2005-05-24 11:20:00,18.93,18.93,18.9,18.91,1700.0,18.4049,18.4049,18.3757,18.3854,1700.0
2005-05-24 11:30:00,18.91,18.91,18.89,18.91,1800.0,18.3854,18.3854,18.366,18.3854,1800.0
2005-05-24 11:40:00,18.9,18.92,18.9,18.92,2700.0,18.3757,18.3952,18.3757,18.3952,2700.0
2005-05-24 11:50:00,18.9,18.9,18.87,18.89,900.0,18.3757,18.3757,18.3465,18.366,900.0
2005-05-24 12:00:00,18.87,18.93,18.87,18.9,4300.0,18.3465,18.4049,18.3465,18.3757,4300.0
2005-05-24 12:10:00,18.88,18.91,18.88,18.91,1700.0,18.3563,18.3854,18.3563,18.3854,1700.0
2005-05-24 12:20:00,18.92,18.92,18.88,18.89,1800.0,18.3952,18.3952,18.3563,18.366,1800.0
2005-05-24 12:30:00,18.89,18.91,18.88,18.91,2100.0,18.366,18.3854,18.3563,18.3854,2100.0
2005-05-24 12:40:00,18.91,18.91,18.9,18.91,1600.0,18.3854,18.3854,18.3757,18.3854,1600.0
2005-05-24 12:50:00,18.91,18.91,18.89,18.89,800.0,18.3854,18.3854,18.366,18.366,800.0
2005-05-24 13:00:00,18.89,18.9,18.86,18.9,3800.0,18.366,18.3757,18.3368,18.3757,3800.0
2005-05-24 13:10:00,18.91,18.91,18.91,18.91,200.0,18.3854,18.3854,18.3854,18.3854,200.0
2005-05-24 13:20:00,18.88,18.88,18.83,18.83,2600.0,18.3563,18.3563,18.3077,18.3077,2600.0
2005-05-24 13:30:00,18.83,18.83,18.82,18.83,1200.0,18.3077,18.3077,18.2979,18.3077,1200.0
2005-05-24 13:40:00,18.83,18.84,18.83,18.83,1200.0,18.3077,18.3174,18.3077,18.3077,1200.0
2005-05-24 13:50:00,18.84,18.85,18.83,18.84,1900.0,18.3174,18.3271,18.3077,18.3174,1900.0
2005-05-24 14:00:00,18.84,18.9,18.81,18.9,10000.0,18.3174,18.3757,18.2882,18.3757,10000.0
2005-05-24 14:10:00,18.9,18.92,18.85,18.86,9500.0,18.3757,18.3952,18.3271,18.3368,9500.0
2005-05-24 14:20:00,18.86,18.92,18.86,18.89,2700.0,18.3368,18.3952,18.3368,18.366,2700.0
2005-05-24 14:30:00,18.89,18.95,18.89,18.91,5900.0,18.366,18.4243,18.366,18.3854,5900.0
2005-05-24 14:40:00,18.88,18.88,18.85,18.86,1900.0,18.3563,18.3563,18.3271,18.3368,1900.0
2005-05-24 14:50:00,18.86,18.86,18.79,18.84,2700.0,18.3368,18.3368,18.2688,18.3174,2700.0
2005-05-24 15:00:00,18.84,18.86,18.78,18.86,2700.0,18.3174,18.3368,18.259,18.3368,2700.0
2005-05-24 15:10:00,18.86,18.86,18.85,18.86,5800.0,18.3368,18.3368,18.3271,18.3368,5800.0
2005-05-24 15:20:00,18.87,18.97,18.87,18.97,3600.0,18.3465,18.4438,18.3465,18.4438,3600.0
2005-05-24 15:30:00,18.95,19.0,18.95,18.97,1600.0,18.4243,18.4729,18.4243,18.4438,1600.0
2005-05-24 15:40:00,18.97,18.97,18.96,18.96,1700.0,18.4438,18.4438,18.4341,18.4341,1700.0
2005-05-24 15:50:00,18.97,18.97,18.92,18.94,8400.0,18.4438,18.4438,18.3952,18.4146,8400.0
2005-05-25 09:30:00,18.82,18.82,18.73,18.75,5200.0,18.2979,18.2979,18.2104,18.2299,5200.0
2005-05-25 09:40:00,18.77,18.84,18.7,18.7,6100.0,18.2493,18.3174,18.1813,18.1813,6100.0
2005-05-25 09:50:00,18.7,18.95,18.67,18.95,16100.0,18.1813,18.4243,18.1521,18.4243,16100.0
2005-05-25 10:00:00,18.95,18.99,18.81,18.85,18400.0,18.4243,18.4632,18.2882,18.3271,18400.0
2005-05-25 10:10:00,18.83,18.84,18.78,18.79,10400.0,18.3077,18.3174,18.259,18.2688,10400.0
2005-05-25 10:20:00,18.79,18.79,18.67,18.74,14500.0,18.2688,18.2688,18.1521,18.2202,14500.0
2005-05-25 10:30:00,18.73,18.75,18.66,18.67,11800.0,18.2104,18.2299,18.1424,18.1521,11800.0
2005-05-25 10:40:00,18.67,18.67,18.61,18.62,45600.0,18.1521,18.1521,18.0938,18.1035,45600.0
2005-05-25 10:50:00,18.62,18.62,18.56,18.56,9000.0,18.1035,18.1035,18.0451,18.0451,9000.0
2005-05-25 11:00:00,18.56,18.56,18.51,18.51,14300.0,18.0451,18.0451,17.9965,17.9965,14300.0
2005-05-25 11:10:00,18.51,18.52,18.5,18.51,7500.0,17.9965,18.0063,17.9868,17.9965,7500.0
2005-05-25 11:20:00,18.52,18.56,18.52,18.55,3700.0,18.0063,18.0451,18.0063,18.0354,3700.0
2005-05-25 11:30:00,18.55,18.55,18.51,18.53,5300.0,18.0354,18.0354,17.9965,18.016,5300.0
2005-05-25 11:40:00,18.53,18.53,18.52,18.52,1900.0,18.016,18.016,18.0063,18.0063,1900.0
2005-05-25 11:50:00,18.51,18.52,18.5,18.5,1900.0,17.9965,18.0063,17.9868,17.9868,1900.0
2005-05-25 12:00:00,18.5,18.51,18.48,18.49,3200.0,17.9868,17.9965,17.9674,17.9771,3200.0
2005-05-25 12:10:00,18.47,18.47,18.45,18.46,3100.0,17.9576,17.9576,17.9382,17.9479,3100.0
2005-05-25 12:20:00,18.47,18.49,18.46,18.48,2000.0,17.9576,17.9771,17.9479,17.9674,2000.0
2005-05-25 12:30:00,18.48,18.56,18.48,18.5,14700.0,17.9674,18.0451,17.9674,17.9868,14700.0
2005-05-25 12:40:00,18.52,18.53,18.5,18.5,400.0,18.0063,18.016,17.9868,17.9868,400.0
2005-05-25 12:50:00,18.49,18.53,18.49,18.53,7000.0,17.9771,18.016,17.9771,18.016,7000.0
2005-05-25 13:00:00,18.53,18.55,18.5,18.5,11500.0,18.016,18.0354,17.9868,17.9868,11500.0
2005-05-25 13:10:00,18.51,18.53,18.5,18.5,3000.0,17.9965,18.016,17.9868,17.9868,3000.0
2005-05-25 13:20:00,18.49,18.5,18.46,18.46,13900.0,17.9771,17.9868,17.9479,17.9479,13900.0
2005-05-25 13:30:00,18.47,18.5,18.47,18.49,5000.0,17.9576,17.9868,17.9576,17.9771,5000.0
2005-05-25 13:40:00,18.49,18.51,18.49,18.49,6300.0,17.9771,17.9965,17.9771,17.9771,6300.0
2005-05-25 13:50:00,18.5,18.51,18.5,18.51,1000.0,17.9868,17.9965,17.9868,17.9965,1000.0
2005-05-25 14:00:00,18.51,18.53,18.5,18.52,2500.0,17.9965,18.016,17.9868,18.0063,2500.0
2005-05-25 14:10:00,18.52,18.55,18.49,18.49,3800.0,18.0063,18.0354,17.9771,17.9771,3800.0
2005-05-25 14:20:00,18.5,18.51,18.49,18.5,7200.0,17.9868,17.9965,17.9771,17.9868,7200.0
2005-05-25 14:30:00,18.54,18.58,18.5,18.53,24400.0,18.0257,18.0646,17.9868,18.016,24400.0
2005-05-25 14:40:00,18.53,18.56,18.53,18.54,3800.0,18.016,18.0451,18.016,18.0257,3800.0
2005-05-25 14:50:00,18.53,18.55,18.52,18.55,5000.0,18.016,18.0354,18.0063,18.0354,5000.0
2005-05-25 15:00:00,18.55,18.55,18.5,18.5,9000.0,18.0354,18.0354,17.9868,17.9868,9000.0
2005-05-25 15:10:00,18.52,18.56,18.52,18.55,6700.0,18.0063,18.0451,18.0063,18.0354,6700.0
2005-05-25 15:20:00,18.55,18.55,18.53,18.54,4800.0,18.0354,18.0354,18.016,18.0257,4800.0
2005-05-25 15:30:00,18.54,18.55,18.52,18.53,24500.0,18.0257,18.0354,18.0063,18.016,24500.0
2005-05-25 15:40:00,18.53,18.53,18.52,18.52,12200.0,18.016,18.016,18.0063,18.0063,12200.0
2005-05-25 15:50:00,18.51,18.52,18.47,18.48,58800.0,17.9965,18.0063,17.9576,17.9674,58800.0
2005-05-26 09:30:00,18.5,18.55,18.48,18.52,13000.0,17.9868,18.0354,17.9674,18.0063,13000.0
2005-05-26 09:40:00,18.5,18.6,18.46,18.5,18300.0,17.9868,18.084,17.9479,17.9868,18300.0
2005-05-26 09:50:00,18.54,18.55,18.49,18.49,6900.0,18.0257,18.0354,17.9771,17.9771,6900.0
2005-05-26 10:00:00,18.5,18.59,18.5,18.58,8900.0,17.9868,18.0743,17.9868,18.0646,8900.0
2005-05-26 10:10:00,18.58,18.65,18.58,18.65,10100.0,18.0646,18.1327,18.0646,18.1327,10100.0
2005-05-26 10:20:00,18.65,18.65,18.63,18.63,7400.0,18.1327,18.1327,18.1132,18.1132,7400.0
2005-05-26 10:30:00,18.65,18.65,18.6,18.6,4000.0,18.1327,18.1327,18.084,18.084,4000.0
2005-05-26 10:40:00,18.63,18.65,18.59,18.65,14500.0,18.1132,18.1327,18.0743,18.1327,14500.0
2005-05-26 10:50:00,18.65,18.65,18.63,18.65,6500.0,18.1327,18.1327,18.1132,18.1327,6500.0
2005-05-26 11:00:00,18.64,18.64,18.61,18.63,4800.0,18.1229,18.1229,18.0938,18.1132,4800.0
2005-05-26 11:10:00,18.63,18.68,18.6,18.6,15800.0,18.1132,18.1618,18.084,18.084,15800.0
2005-05-26 11:20:00,18.63,18.65,18.63,18.65,8600.0,18.1132,18.1327,18.1132,18.1327,8600.0
2005-05-26 11:30:00,18.65,18.65,18.64,18.65,2900.0,18.1327,18.1327,18.1229,18.1327,2900.0
2005-05-26 11:40:00,18.65,18.65,18.64,18.64,2300.0,18.1327,18.1327,18.1229,18.1229,2300.0
2005-05-26 11:50:00,18.64,18.65,18.64,18.65,4400.0,18.1229,18.1327,18.1229,18.1327,4400.0
2005-05-26 12:00:00,18.65,18.65,18.64,18.65,2000.0,18.1327,18.1327,18.1229,18.1327,2000.0
2005-05-26 12:10:00,18.65,18.65,18.65,18.65,2300.0,18.1327,18.1327,18.1327,18.1327,2300.0
2005-05-26 12:20:00,18.65,18.65,18.64,18.65,4200.0,18.1327,18.1327,18.1229,18.1327,4200.0
2005-05-26 12:30:00,18.65,18.65,18.64,18.64,2300.0,18.1327,18.1327,18.1229,18.1229,2300.0
2005-05-26 12:40:00,18.64,18.65,18.64,18.65,1700.0,18.1229,18.1327,18.1229,18.1327,1700.0
2005-05-26 12:50:00,18.65,18.65,18.65,18.65,2700.0,18.1327,18.1327,18.1327,18.1327,2700.0
2005-05-26 13:00:00,18.65,18.65,18.62,18.63,10100.0,18.1327,18.1327,18.1035,18.1132,10100.0
2005-05-26 13:10:00,18.64,18.65,18.63,18.64,5200.0,18.1229,18.1327,18.1132,18.1229,5200.0
2005-05-26 13:20:00,18.63,18.65,18.63,18.65,2800.0,18.1132,18.1327,18.1132,18.1327,2800.0
2005-05-26 13:30:00,18.65,18.65,18.63,18.65,5500.0,18.1327,18.1327,18.1132,18.1327,5500.0
2005-05-26 13:40:00,18.65,18.65,18.64,18.64,3000.0,18.1327,18.1327,18.1229,18.1229,3000.0
2005-05-26 13:50:00,18.62,18.65,18.62,18.64,4400.0,18.1035,18.1327,18.1035,18.1229,4400.0
2005-05-26 14:00:00,18.65,18.66,18.63,18.66,7100.0,18.1327,18.1424,18.1132,18.1424,7100.0
2005-05-26 14:10:00,18.68,18.7,18.68,18.7,4000.0,18.1618,18.1813,18.1618,18.1813,4000.0
2005-05-26 14:20:00,18.7,18.71,18.67,18.7,29100.0,18.1813,18.191,18.1521,18.1813,29100.0
2005-05-26 14:30:00,18.69,18.7,18.65,18.7,42300.0,18.1715,18.1813,18.1327,18.1813,42300.0
2005-05-26 14:40:00,18.7,18.72,18.7,18.71,26900.0,18.1813,18.2007,18.1813,18.191,26900.0
2005-05-26 14:50:00,18.72,18.72,18.68,18.7,5600.0,18.2007,18.2007,18.1618,18.1813,5600.0
2005-05-26 15:00:00,18.7,18.72,18.7,18.72,8400.0,18.1813,18.2007,18.1813,18.2007,8400.0
2005-05-26 15:10:00,18.72,18.75,18.7,18.7,17800.0,18.2007,18.2299,18.1813,18.1813,17800.0
2005-05-26 15:20:00,18.72,18.74,18.72,18.74,8300.0,18.2007,18.2202,18.2007,18.2202,8300.0
2005-05-26 15:30:00,18.74,18.75,18.71,18.75,6300.0,18.2202,18.2299,18.191,18.2299,6300.0
2005-05-26 15:40:00,18.75,18.75,18.7,18.72,18700.0,18.2299,18.2299,18.1813,18.2007,18700.0
2005-05-26 15:50:00,18.72,18.72,18.6,18.6,124300.0,18.2007,18.2007,18.084,18.084,124300.0
2005-05-27 09:30:00,18.6,18.64,18.57,18.62,5100.0,18.084,18.1229,18.0549,18.1035,5100.0
2005-05-27 09:40:00,18.62,18.62,18.51,18.6,286500.0,18.1035,18.1035,17.9965,18.084,286500.0
2005-05-27 09:50:00,18.61,18.61,18.54,18.54,16700.0,18.0938,18.0938,18.0257,18.0257,16700.0
2005-05-27 10:00:00,18.54,18.64,18.54,18.64,11000.0,18.0257,18.1229,18.0257,18.1229,11000.0
2005-05-27 10:10:00,18.63,18.65,18.6,18.6,12300.0,18.1132,18.1327,18.084,18.084,12300.0
2005-05-27 10:20:00,18.57,18.59,18.55,18.59,3700.0,18.0549,18.0743,18.0354,18.0743,3700.0
2005-05-27 10:30:00,18.61,18.64,18.58,18.61,16700.0,18.0938,18.1229,18.0646,18.0938,16700.0
2005-05-27 10:40:00,18.61,18.62,18.58,18.6,5900.0,18.0938,18.1035,18.0646,18.084,5900.0
2005-05-27 10:50:00,18.6,18.69,18.59,18.68,13900.0,18.084,18.1715,18.0743,18.1618,13900.0
2005-05-27 11:00:00,18.7,18.8,18.7,18.77,8800.0,18.1813,18.2785,18.1813,18.2493,8800.0
2005-05-27 11:10:00,18.77,18.86,18.68,18.86,9500.0,18.2493,18.3368,18.1618,18.3368,9500.0
2005-05-27 11:20:00,18.85,18.92,18.85,18.89,6900.0,18.3271,18.3952,18.3271,18.366,6900.0
2005-05-27 11:30:00,18.89,18.91,18.85,18.87,7800.0,18.366,18.3854,18.3271,18.3465,7800.0
2005-05-27 11:40:00,18.87,18.88,18.79,18.81,11100.0,18.3465,18.3563,18.2688,18.2882,11100.0
2005-05-27 11:50:00,18.83,18.84,18.8,18.84,6100.0,18.3077,18.3174,18.2785,18.3174,6100.0
2005-05-27 12:00:00,18.84,18.9,18.83,18.87,7500.0,18.3174,18.3757,18.3077,18.3465,7500.0
2005-05-27 12:10:00,18.87,18.89,18.87,18.88,4300.0,18.3465,18.366,18.3465,18.3563,4300.0
2005-05-27 12:20:00,18.88,18.89,18.84,18.88,3900.0,18.3563,18.366,18.3174,18.3563,3900.0
2005-05-27 12:30:00,18.88,18.89,18.86,18.88,3600.0,18.3563,18.366,18.3368,18.3563,3600.0
2005-05-27 12:40:00,18.89,18.98,18.88,18.98,7000.0,18.366,18.4535,18.3563,18.4535,7000.0
2005-05-27 12:50:00,18.99,19.03,18.98,19.03,7500.0,18.4632,18.5021,18.4535,18.5021,7500.0
2005-05-27 13:00:00,19.03,19.1,19.03,19.09,3600.0,18.5021,18.5702,18.5021,18.5604,3600.0
2005-05-27 13:10:00,19.08,19.13,19.07,19.13,2600.0,18.5507,18.5993,18.541,18.5993,2600.0
2005-05-27 13:20:00,19.13,19.18,19.13,19.16,3400.0,18.5993,18.6479,18.5993,18.6285,3400.0
2005-05-27 13:30:00,19.16,19.2,19.15,19.19,6700.0,18.6285,18.6674,18.6188,18.6577,6700.0
2005-05-27 13:40:00,19.19,19.22,19.16,19.2,6300.0,18.6577,18.6868,18.6285,18.6674,6300.0
2005-05-27 13:50:00,19.2,19.26,19.2,19.26,13200.0,18.6674,18.7257,18.6674,18.7257,13200.0
2005-05-27 14:00:00,19.25,19.27,19.24,19.26,5400.0,18.716,18.7355,18.7063,18.7257,5400.0
2005-05-27 14:10:00,19.28,19.31,19.27,19.31,7200.0,18.7452,18.7743,18.7355,18.7743,7200.0
2005-05-27 14:20:00,19.31,19.4,19.31,19.4,20700.0,18.7743,18.8618,18.7743,18.8618,20700.0
2005-05-27 14:30:00,19.4,19.47,19.4,19.44,21800.0,18.8618,18.9299,18.8618,18.9007,21800.0
2005-05-27 14:40:00,19.45,19.53,19.45,19.53,17300.0,18.9105,18.9882,18.9105,18.9882,17300.0
2005-05-27 14:50:00,19.57,19.6,19.49,19.5,36300.0,19.0271,19.0563,18.9493,18.9591,36300.0
2005-05-27 15:00:00,19.5,19.51,19.45,19.45,11000.0,18.9591,18.9688,18.9105,18.9105,11000.0
2005-05-27 15:10:00,19.44,19.48,19.35,19.47,19300.0,18.9007,18.9396,18.8132,18.9299,19300.0
2005-05-27 15:20:00,19.43,19.47,19.37,19.37,9300.0,18.891,18.9299,18.8327,18.8327,9300.0
2005-05-27 15:30:00,19.37,19.42,19.35,19.39,12200.0,18.8327,18.8813,18.8132,18.8521,12200.0
2005-05-27 15:40:00,19.39,19.43,19.36,19.37,26800.0,18.8521,18.891,18.823,18.8327,26800.0
2005-05-27 15:50:00,19.36,19.36,19.29,19.33,30500.0,18.823,18.823,18.7549,18.7938,30500.0
2005-05-31 09:30:00,19.4,19.4,19.31,19.38,8700.0,18.8618,18.8618,18.7743,18.8424,8700.0
2005-05-31 09:40:00,19.34,19.41,19.32,19.33,6200.0,18.8035,18.8716,18.7841,18.7938,6200.0
2005-05-31 09:50:00,19.32,19.32,19.26,19.28,32900.0,18.7841,18.7841,18.7257,18.7452,32900.0
2005-05-31 10:00:00,19.28,19.3,19.25,19.28,5900.0,18.7452,18.7646,18.716,18.7452,5900.0
2005-05-31 10:10:00,19.28,19.35,19.26,19.3,4800.0,18.7452,18.8132,18.7257,18.7646,4800.0
2005-05-31 10:20:00,19.29,19.38,19.29,19.38,7700.0,18.7549,18.8424,18.7549,18.8424,7700.0
2005-05-31 10:30:00,19.39,19.44,19.39,19.43,5000.0,18.8521,18.9007,18.8521,18.891,5000.0
2005-05-31 10:40:00,19.42,19.43,19.39,19.39,4400.0,18.8813,18.891,18.8521,18.8521,4400.0
2005-05-31 10:50:00,19.4,19.41,19.38,19.38,7600.0,18.8618,18.8716,18.8424,18.8424,7600.0
2005-05-31 11:00:00,19.36,19.39,19.36,19.37,6400.0,18.823,18.8521,18.823,18.8327,6400.0
2005-05-31 11:10:00,19.36,19.37,19.35,19.37,2900.0,18.823,18.8327,18.8132,18.8327,2900.0
2005-05-31 11:20:00,19.37,19.38,19.32,19.32,4900.0,18.8327,18.8424,18.7841,18.7841,4900.0
2005-05-31 11:30:00,19.31,19.32,19.3,19.32,3100.0,18.7743,18.7841,18.7646,18.7841,3100.0
2005-05-31 11:40:00,19.34,19.42,19.34,19.42,5000.0,18.8035,18.8813,18.8035,18.8813,5000.0
2005-05-31 11:50:00,19.42,19.69,19.42,19.66,70300.0,18.8813,19.1438,18.8813,19.1146,70300.0
2005-05-31 12:00:00,19.67,19.75,19.67,19.72,32900.0,19.1244,19.2021,19.1244,19.173,32900.0
2005-05-31 12:10:00,19.72,19.76,19.69,19.76,6100.0,19.173,19.2119,19.1438,19.2119,6100.0
2005-05-31 12:20:00,19.75,19.76,19.74,19.75,8900.0,19.2021,19.2119,19.1924,19.2021,8900.0
2005-05-31 12:30:00,19.76,19.78,19.76,19.78,8200.0,19.2119,19.2313,19.2119,19.2313,8200.0
2005-05-31 12:40:00,19.78,19.78,19.77,19.78,3700.0,19.2313,19.2313,19.2216,19.2313,3700.0
2005-05-31 12:50:00,19.78,19.8,19.77,19.8,7600.0,19.2313,19.2507,19.2216,19.2507,7600.0
2005-05-31 13:00:00,19.8,19.9,19.8,19.84,17600.0,19.2507,19.348,19.2507,19.2896,17600.0
2005-05-31 13:10:00,19.85,19.85,19.82,19.84,8100.0,19.2994,19.2994,19.2702,19.2896,8100.0
2005-05-31 13:20:00,19.84,19.88,19.84,19.87,41100.0,19.2896,19.3285,19.2896,19.3188,41100.0
2005-05-31 13:30:00,19.87,19.87,19.85,19.87,16700.0,19.3188,19.3188,19.2994,19.3188,16700.0
2005-05-31 13:40:00,19.9,19.9,19.87,19.89,5700.0,19.348,19.348,19.3188,19.3383,5700.0
2005-05-31 13:50:00,19.89,19.91,19.89,19.91,9100.0,19.3383,19.3577,19.3383,19.3577,9100.0
2005-05-31 14:00:00,19.9,19.91,19.86,19.88,14800.0,19.348,19.3577,19.3091,19.3285,14800.0
2005-05-31 14:10:00,19.88,19.97,19.87,19.93,23100.0,19.3285,19.416,19.3188,19.3771,23100.0
2005-05-31 14:20:00,19.93,19.93,19.9,19.92,14700.0,19.3771,19.3771,19.348,19.3674,14700.0
2005-05-31 14:30:00,19.93,19.98,19.92,19.97,24500.0,19.3771,19.4258,19.3674,19.416,24500.0
2005-05-31 14:40:00,19.97,20.0,19.96,19.99,14400.0,19.416,19.4452,19.4063,19.4355,14400.0
2005-05-31 14:50:00,19.99,19.99,19.97,19.98,7900.0,19.4355,19.4355,19.416,19.4258,7900.0
2005-05-31 15:00:00,19.98,20.03,19.98,20.01,31000.0,19.4258,19.4744,19.4258,19.4549,31000.0
2005-05-31 15:10:00,20.02,20.09,20.02,20.08,22700.0,19.4646,19.5327,19.4646,19.523,22700.0
2005-05-31 15:20:00,20.08,20.21,20.06,20.2,51000.0,19.523,19.6494,19.5035,19.6397,51000.0
2005-05-31 15:30:00,20.2,20.2,20.1,20.11,43200.0,19.6397,19.6397,19.5424,19.5521,43200.0
2005-05-31 15:40:00,20.11,20.11,20.09,20.1,48800.0,19.5521,19.5521,19.5327,19.5424,48800.0
2005-05-31 15:50:00,20.1,20.11,20.08,20.08,35500.0,19.5424,19.5521,19.523,19.523,35500.0
2005-06-01 09:30:00,20.13,20.13,20.01,20.02,9700.0,19.5716,19.5716,19.4549,19.4646,9700.0
2005-06-01 09:40:00,20.02,20.02,19.94,20.0,9600.0,19.4646,19.4646,19.3869,19.4452,9600.0
2005-06-01 09:50:00,19.99,20.0,19.9,19.9,21500.0,19.4355,19.4452,19.348,19.348,21500.0
2005-06-01 10:00:00,19.9,19.97,19.87,19.96,31300.0,19.348,19.416,19.3188,19.4063,31300.0
2005-06-01 10:10:00,19.95,20.0,19.95,19.99,11000.0,19.3966,19.4452,19.3966,19.4355,11000.0
2005-06-01 10:20:00,20.01,20.01,19.91,19.95,37100.0,19.4549,19.4549,19.3577,19.3966,37100.0
2005-06-01 10:30:00,19.95,19.98,19.9,19.98,46500.0,19.3966,19.4258,19.348,19.4258,46500.0
2005-06-01 10:40:00,19.97,20.0,19.96,20.0,31700.0,19.416,19.4452,19.4063,19.4452,31700.0
2005-06-01 10:50:00,20.0,20.0,19.97,19.98,15200.0,19.4452,19.4452,19.416,19.4258,15200.0
2005-06-01 11:00:00,19.98,19.99,19.98,19.98,10900.0,19.4258,19.4355,19.4258,19.4258,10900.0
2005-06-01 11:10:00,19.98,20.03,19.97,20.01,25800.0,19.4258,19.4744,19.416,19.4549,25800.0
2005-06-01 11:20:00,20.01,20.01,20.0,20.0,7200.0,19.4549,19.4549,19.4452,19.4452,7200.0
2005-06-01 11:30:00,20.0,20.06,19.98,19.99,22200.0,19.4452,19.5035,19.4258,19.4355,22200.0
2005-06-01 11:40:00,20.0,20.02,19.98,19.98,8800.0,19.4452,19.4646,19.4258,19.4258,8800.0
2005-06-01 11:50:00,19.98,20.04,19.98,20.0,11200.0,19.4258,19.4841,19.4258,19.4452,11200.0
2005-06-01 12:00:00,20.0,20.0,19.94,19.94,9400.0,19.4452,19.4452,19.3869,19.3869,9400.0
2005-06-01 12:10:00,19.93,19.93,19.85,19.87,8800.0,19.3771,19.3771,19.2994,19.3188,8800.0
2005-06-01 12:20:00,19.89,19.91,19.87,19.88,8600.0,19.3383,19.3577,19.3188,19.3285,8600.0
2005-06-01 12:30:00,19.88,19.89,19.85,19.86,5900.0,19.3285,19.3383,19.2994,19.3091,5900.0
2005-06-01 12:40:00,19.86,19.94,19.86,19.93,13100.0,19.3091,19.3869,19.3091,19.3771,13100.0
2005-06-01 12:50:00,19.91,19.99,19.91,19.96,5800.0,19.3577,19.4355,19.3577,19.4063,5800.0
2005-06-01 13:00:00,19.96,19.96,19.94,19.96,8300.0,19.4063,19.4063,19.3869,19.4063,8300.0
2005-06-01 13:10:00,19.96,20.0,19.95,19.95,5500.0,19.4063,19.4452,19.3966,19.3966,5500.0
2005-06-01 13:20:00,19.95,19.96,19.93,19.96,6100.0,19.3966,19.4063,19.3771,19.4063,6100.0
2005-06-01 13:30:00,19.96,19.97,19.95,19.97,5000.0,19.4063,19.416,19.3966,19.416,5000.0
2005-06-01 13:40:00,19.97,19.97,19.96,19.96,4600.0,19.416,19.416,19.4063,19.4063,4600.0
2005-06-01 13:50:00,19.96,19.99,19.91,19.99,7400.0,19.4063,19.4355,19.3577,19.4355,7400.0
2005-06-01 14:00:00,19.98,19.98,19.93,19.93,6000.0,19.4258,19.4258,19.3771,19.3771,6000.0
2005-06-01 14:10:00,19.92,19.92,19.89,19.89,4200.0,19.3674,19.3674,19.3383,19.3383,4200.0
2005-06-01 14:20:00,19.88,19.88,19.85,19.85,8400.0,19.3285,19.3285,19.2994,19.2994,8400.0
2005-06-01 14:30:00,19.85,19.85,19.79,19.81,8000.0,19.2994,19.2994,19.241,19.2605,8000.0
2005-06-01 14:40:00,19.8,19.8,19.62,19.62,15900.0,19.2507,19.2507,19.0757,19.0757,15900.0
2005-06-01 14:50:00,19.62,19.7,19.6,19.7,11500.0,19.0757,19.1535,19.0563,19.1535,11500.0
2005-06-01 15:00:00,19.71,19.71,19.68,19.68,12900.0,19.1632,19.1632,19.1341,19.1341,12900.0
2005-06-01 15:10:00,19.68,19.74,19.64,19.72,64300.0,19.1341,19.1924,19.0952,19.173,64300.0
2005-06-01 15:20:00,19.71,19.74,19.65,19.72,53000.0,19.1632,19.1924,19.1049,19.173,53000.0
2005-06-01 15:30:00,19.71,19.75,19.68,19.7,36100.0,19.1632,19.2021,19.1341,19.1535,36100.0
2005-06-01 15:40:00,19.7,19.78,19.69,19.71,17900.0,19.1535,19.2313,19.1438,19.1632,17900.0
2005-06-01 15:50:00,19.71,19.71,19.71,19.71,0.0,19.1632,19.1632,19.1632,19.1632,0.0
2005-06-02 09:30:00,19.5,19.6,19.45,19.6,40400.0,18.9591,19.0563,18.9105,19.0563,40400.0
2005-06-02 09:40:00,19.6,19.7,19.6,19.68,13900.0,19.0563,19.1535,19.0563,19.1341,13900.0
2005-06-02 09:50:00,19.69,19.75,19.64,19.72,11800.0,19.1438,19.2021,19.0952,19.173,11800.0
2005-06-02 10:00:00,19.67,19.71,19.64,19.65,20700.0,19.1244,19.1632,19.0952,19.1049,20700.0
2005-06-02 10:10:00,19.65,19.65,19.6,19.65,7900.0,19.1049,19.1049,19.0563,19.1049,7900.0
2005-06-02 10:20:00,19.66,19.71,19.63,19.7,7100.0,19.1146,19.1632,19.0855,19.1535,7100.0
2005-06-02 10:30:00,19.63,19.69,19.61,19.66,9500.0,19.0855,19.1438,19.066,19.1146,9500.0
2005-06-02 10:40:00,19.68,19.79,19.68,19.79,8400.0,19.1341,19.241,19.1341,19.241,8400.0
2005-06-02 10:50:00,19.78,19.78,19.75,19.78,4100.0,19.2313,19.2313,19.2021,19.2313,4100.0
2005-06-02 11:00:00,19.78,19.79,19.75,19.79,5500.0,19.2313,19.241,19.2021,19.241,5500.0
2005-06-02 11:10:00,19.79,19.82,19.76,19.82,7400.0,19.241,19.2702,19.2119,19.2702,7400.0
2005-06-02 11:20:00,19.84,19.91,19.84,19.89,8300.0,19.2896,19.3577,19.2896,19.3383,8300.0
2005-06-02 11:30:00,19.91,19.94,19.87,19.94,5200.0,19.3577,19.3869,19.3188,19.3869,5200.0
2005-06-02 11:40:00,19.99,19.99,19.93,19.96,6000.0,19.4355,19.4355,19.3771,19.4063,6000.0
2005-06-02 11:50:00,19.95,19.98,19.94,19.97,7700.0,19.3966,19.4258,19.3869,19.416,7700.0
2005-06-02 12:00:00,19.97,20.0,19.97,19.97,7700.0,19.416,19.4452,19.416,19.416,7700.0
2005-06-02 12:10:00,19.97,19.97,19.93,19.93,5200.0,19.416,19.416,19.3771,19.3771,5200.0
2005-06-02 12:20:00,19.94,19.97,19.93,19.97,8600.0,19.3869,19.416,19.3771,19.416,8600.0
2005-06-02 12:30:00,19.97,19.97,19.96,19.96,2100.0,19.416,19.416,19.4063,19.4063,2100.0
2005-06-02 12:40:00,19.96,19.96,19.95,19.95,3700.0,19.4063,19.4063,19.3966,19.3966,3700.0
2005-06-02 12:50:00,19.95,20.0,19.95,19.97,11500.0,19.3966,19.4452,19.3966,19.416,11500.0
2005-06-02 13:00:00,19.97,20.07,19.97,20.05,10000.0,19.416,19.5133,19.416,19.4938,10000.0
2005-06-02 13:10:00,20.05,20.07,20.01,20.03,10700.0,19.4938,19.5133,19.4549,19.4744,10700.0
2005-06-02 13:20:00,20.02,20.03,19.98,19.98,18200.0,19.4646,19.4744,19.4258,19.4258,18200.0
2005-06-02 13:30:00,19.99,20.01,19.98,19.99,14300.0,19.4355,19.4549,19.4258,19.4355,14300.0
2005-06-02 13:40:00,20.0,20.0,19.94,19.98,11200.0,19.4452,19.4452,19.3869,19.4258,11200.0
2005-06-02 13:50:00,19.98,20.0,19.98,19.99,5100.0,19.4258,19.4452,19.4258,19.4355,5100.0
2005-06-02 14:00:00,19.98,20.0,19.94,19.98,5600.0,19.4258,19.4452,19.3869,19.4258,5600.0
2005-06-02 14:10:00,19.98,19.99,19.95,19.99,6200.0,19.4258,19.4355,19.3966,19.4355,6200.0
2005-06-02 14:20:00,19.98,20.04,19.97,20.02,6100.0,19.4258,19.4841,19.416,19.4646,6100.0
2005-06-02 14:30:00,20.0,20.03,20.0,20.0,7900.0,19.4452,19.4744,19.4452,19.4452,7900.0
2005-06-02 14:40:00,20.01,20.01,19.97,19.97,5500.0,19.4549,19.4549,19.416,19.416,5500.0
2005-06-02 14:50:00,19.99,20.03,19.98,20.02,15200.0,19.4355,19.4744,19.4258,19.4646,15200.0
2005-06-02 15:00:00,20.04,20.04,19.97,19.97,15200.0,19.4841,19.4841,19.416,19.416,15200.0
2005-06-02 15:10:00,19.97,19.97,19.91,19.92,10700.0,19.416,19.416,19.3577,19.3674,10700.0
2005-06-02 15:20:00,19.91,19.91,19.88,19.89,12000.0,19.3577,19.3577,19.3285,19.3383,12000.0
2005-06-02 15:30:00,19.9,19.91,19.86,19.91,9700.0,19.348,19.3577,19.3091,19.3577,9700.0
2005-06-02 15:40:00,19.92,19.95,19.92,19.92,14900.0,19.3674,19.3966,19.3674,19.3674,14900.0
2005-06-02 15:50:00,19.93,19.93,19.87,19.9,27400.0,19.3771,19.3771,19.3188,19.348,27400.0
2005-06-03 09:30:00,19.9,19.9,19.83,19.88,3700.0,19.348,19.348,19.2799,19.3285,3700.0
2005-06-03 09:40:00,19.87,19.87,19.83,19.85,6500.0,19.3188,19.3188,19.2799,19.2994,6500.0
2005-06-03 09:50:00,19.87,19.88,19.7,19.71,9400.0,19.3188,19.3285,19.1535,19.1632,9400.0
2005-06-03 10:00:00,19.7,19.76,19.65,19.73,15400.0,19.1535,19.2119,19.1049,19.1827,15400.0
2005-06-03 10:10:00,19.73,19.81,19.73,19.81,10500.0,19.1827,19.2605,19.1827,19.2605,10500.0
2005-06-03 10:20:00,19.8,19.8,19.8,19.8,5800.0,19.2507,19.2507,19.2507,19.2507,5800.0
2005-06-03 10:30:00,19.81,19.81,19.79,19.8,30100.0,19.2605,19.2605,19.241,19.2507,30100.0
2005-06-03 10:40:00,19.8,19.83,19.8,19.8,5100.0,19.2507,19.2799,19.2507,19.2507,5100.0
2005-06-03 10:50:00,19.8,19.83,19.8,19.82,3600.0,19.2507,19.2799,19.2507,19.2702,3600.0
2005-06-03 11:00:00,19.82,19.83,19.77,19.77,14100.0,19.2702,19.2799,19.2216,19.2216,14100.0
2005-06-03 11:10:00,19.78,19.79,19.77,19.77,3700.0,19.2313,19.241,19.2216,19.2216,3700.0
2005-06-03 11:20:00,19.78,19.78,19.77,19.78,2500.0,19.2313,19.2313,19.2216,19.2313,2500.0
2005-06-03 11:30:00,19.78,19.78,19.72,19.75,5300.0,19.2313,19.2313,19.173,19.2021,5300.0
2005-06-03 11:40:00,19.75,19.77,19.75,19.77,4700.0,19.2021,19.2216,19.2021,19.2216,4700.0
2005-06-03 11:50:00,19.77,19.77,19.75,19.77,7300.0,19.2216,19.2216,19.2021,19.2216,7300.0
2005-06-03 12:00:00,19.76,19.76,19.7,19.7,34500.0,19.2119,19.2119,19.1535,19.1535,34500.0
2005-06-03 12:10:00,19.68,19.68,19.62,19.63,6100.0,19.1341,19.1341,19.0757,19.0855,6100.0
2005-06-03 12:20:00,19.64,19.67,19.64,19.67,2500.0,19.0952,19.1244,19.0952,19.1244,2500.0
2005-06-03 12:30:00,19.67,19.68,19.62,19.63,3500.0,19.1244,19.1341,19.0757,19.0855,3500.0
2005-06-03 12:40:00,19.65,19.66,19.61,19.66,4500.0,19.1049,19.1146,19.066,19.1146,4500.0
2005-06-03 12:50:00,19.66,19.66,19.62,19.63,1400.0,19.1146,19.1146,19.0757,19.0855,1400.0
2005-06-03 13:00:00,19.63,19.63,19.61,19.63,4300.0,19.0855,19.0855,19.066,19.0855,4300.0
2005-06-03 13:10:00,19.63,19.67,19.63,19.65,3000.0,19.0855,19.1244,19.0855,19.1049,3000.0
2005-06-03 13:20:00,19.65,19.67,19.63,19.65,7700.0,19.1049,19.1244,19.0855,19.1049,7700.0
2005-06-03 13:30:00,19.65,19.69,19.65,19.68,3000.0,19.1049,19.1438,19.1049,19.1341,3000.0
2005-06-03 13:40:00,19.69,19.73,19.69,19.72,2500.0,19.1438,19.1827,19.1438,19.173,2500.0
2005-06-03 13:50:00,19.72,19.72,19.69,19.69,1700.0,19.173,19.173,19.1438,19.1438,1700.0
2005-06-03 14:00:00,19.7,19.7,19.65,19.65,5100.0,19.1535,19.1535,19.1049,19.1049,5100.0
2005-06-03 14:10:00,19.65,19.7,19.64,19.7,5600.0,19.1049,19.1535,19.0952,19.1535,5600.0
2005-06-03 14:20:00,19.69,19.7,19.66,19.66,3300.0,19.1438,19.1535,19.1146,19.1146,3300.0
2005-06-03 14:30:00,19.63,19.66,19.62,19.66,4900.0,19.0855,19.1146,19.0757,19.1146,4900.0
2005-06-03 14:40:00,19.65,19.68,19.65,19.65,3600.0,19.1049,19.1341,19.1049,19.1049,3600.0
2005-06-03 14:50:00,19.64,19.64,19.61,19.62,4800.0,19.0952,19.0952,19.066,19.0757,4800.0
2005-06-03 15:00:00,19.63,19.66,19.62,19.66,5000.0,19.0855,19.1146,19.0757,19.1146,5000.0
2005-06-03 15:10:00,19.65,19.66,19.62,19.65,6700.0,19.1049,19.1146,19.0757,19.1049,6700.0
2005-06-03 15:20:00,19.64,19.65,19.61,19.61,8700.0,19.0952,19.1049,19.066,19.066,8700.0
2005-06-03 15:30:00,19.61,19.71,19.61,19.71,11200.0,19.066,19.1632,19.066,19.1632,11200.0
2005-06-03 15:40:00,19.73,19.84,19.73,19.84,13800.0,19.1827,19.2896,19.1827,19.2896,13800.0
2005-06-03 15:50:00,19.85,19.85,19.78,19.8,32000.0,19.2994,19.2994,19.2313,19.2507,32000.0
2005-06-06 09:30:00,19.5,19.57,19.4,19.5,45100.0,18.9591,19.0271,18.8618,18.9591,45100.0
2005-06-06 09:40:00,19.5,19.56,19.42,19.43,9500.0,18.9591,19.0174,18.8813,18.891,9500.0
2005-06-06 09:50:00,19.43,19.44,19.36,19.37,22600.0,18.891,18.9007,18.823,18.8327,22600.0
2005-06-06 10:00:00,19.38,19.39,19.32,19.34,17400.0,18.8424,18.8521,18.7841,18.8035,17400.0
2005-06-06 10:10:00,19.32,19.36,19.3,19.35,20900.0,18.7841,18.823,18.7646,18.8132,20900.0
2005-06-06 10:20:00,19.35,19.35,19.25,19.33,4800.0,18.8132,18.8132,18.716,18.7938,4800.0
2005-06-06 10:30:00,19.32,19.4,19.32,19.4,10500.0,18.7841,18.8618,18.7841,18.8618,10500.0
2005-06-06 10:40:00,19.43,19.47,19.42,19.42,25800.0,18.891,18.9299,18.8813,18.8813,25800.0
2005-06-06 10:50:00,19.39,19.39,19.29,19.34,25600.0,18.8521,18.8521,18.7549,18.8035,25600.0
2005-06-06 11:00:00,19.34,19.44,19.31,19.41,18500.0,18.8035,18.9007,18.7743,18.8716,18500.0
2005-06-06 11:10:00,19.41,19.46,19.39,19.46,12100.0,18.8716,18.9202,18.8521,18.9202,12100.0
2005-06-06 11:20:00,19.46,19.5,19.45,19.47,13500.0,18.9202,18.9591,18.9105,18.9299,13500.0
2005-06-06 11:30:00,19.47,19.48,19.46,19.48,15100.0,18.9299,18.9396,18.9202,18.9396,15100.0
2005-06-06 11:40:00,19.48,19.51,19.48,19.5,13400.0,18.9396,18.9688,18.9396,18.9591,13400.0
2005-06-06 11:50:00,19.49,19.49,19.43,19.43,3500.0,18.9493,18.9493,18.891,18.891,3500.0
2005-06-06 12:00:00,19.43,19.44,19.41,19.41,71700.0,18.891,18.9007,18.8716,18.8716,71700.0
2005-06-06 12:10:00,19.41,19.41,19.39,19.4,9200.0,18.8716,18.8716,18.8521,18.8618,9200.0
2005-06-06 12:20:00,19.4,19.42,19.4,19.42,10300.0,18.8618,18.8813,18.8618,18.8813,10300.0
2005-06-06 12:30:00,19.42,19.42,19.39,19.4,36100.0,18.8813,18.8813,18.8521,18.8618,36100.0
2005-06-06 12:40:00,19.4,19.41,19.39,19.41,21700.0,18.8618,18.8716,18.8521,18.8716,21700.0
2005-06-06 12:50:00,19.42,19.42,19.41,19.41,3000.0,18.8813,18.8813,18.8716,18.8716,3000.0
2005-06-06 13:00:00,19.4,19.42,19.39,19.4,9200.0,18.8618,18.8813,18.8521,18.8618,9200.0
2005-06-06 13:10:00,19.4,19.42,19.39,19.42,3400.0,18.8618,18.8813,18.8521,18.8813,3400.0
2005-06-06 13:20:00,19.43,19.43,19.41,19.42,2800.0,18.891,18.891,18.8716,18.8813,2800.0
2005-06-06 13:30:00,19.42,19.42,19.39,19.4,8300.0,18.8813,18.8813,18.8521,18.8618,8300.0
2005-06-06 13:40:00,19.42,19.44,19.4,19.44,6800.0,18.8813,18.9007,18.8618,18.9007,6800.0
2005-06-06 13:50:00,19.45,19.46,19.44,19.46,5200.0,18.9105,18.9202,18.9007,18.9202,5200.0
2005-06-06 14:00:00,19.45,19.5,19.45,19.48,4800.0,18.9105,18.9591,18.9105,18.9396,4800.0
2005-06-06 14:10:00,19.49,19.53,19.48,19.52,22800.0,18.9493,18.9882,18.9396,18.9785,22800.0
2005-06-06 14:20:00,19.5,19.53,19.45,19.45,17400.0,18.9591,18.9882,18.9105,18.9105,17400.0
2005-06-06 14:30:00,19.45,19.48,19.41,19.48,13700.0,18.9105,18.9396,18.8716,18.9396,13700.0
2005-06-06 14:40:00,19.47,19.47,19.45,19.45,9400.0,18.9299,18.9299,18.9105,18.9105,9400.0
2005-06-06 14:50:00,19.45,19.46,19.42,19.42,24800.0,18.9105,18.9202,18.8813,18.8813,24800.0
2005-06-06 15:00:00,19.41,19.41,19.39,19.4,11200.0,18.8716,18.8716,18.8521,18.8618,11200.0
2005-06-06 15:10:00,19.4,19.4,19.38,19.4,10800.0,18.8618,18.8618,18.8424,18.8618,10800.0
2005-06-06 15:20:00,19.4,19.45,19.39,19.45,10400.0,18.8618,18.9105,18.8521,18.9105,10400.0
2005-06-06 15:30:00,19.46,19.47,19.43,19.45,13300.0,18.9202,18.9299,18.891,18.9105,13300.0
2005-06-06 15:40:00,19.45,19.46,19.39,19.4,15800.0,18.9105,18.9202,18.8521,18.8618,15800.0
2005-06-06 15:50:00,19.39,19.41,19.35,19.38,53800.0,18.8521,18.8716,18.8132,18.8424,53800.0
2005-06-07 09:30:00,19.45,19.51,19.45,19.51,11500.0,18.9105,18.9688,18.9105,18.9688,11500.0
2005-06-07 09:40:00,19.5,19.7,19.5,19.7,8300.0,18.9591,19.1535,18.9591,19.1535,8300.0
2005-06-07 09:50:00,19.71,19.79,19.65,19.72,10600.0,19.1632,19.241,19.1049,19.173,10600.0
2005-06-07 10:00:00,19.72,19.8,19.72,19.77,6800.0,19.173,19.2507,19.173,19.2216,6800.0
2005-06-07 10:10:00,19.77,19.88,19.76,19.87,11000.0,19.2216,19.3285,19.2119,19.3188,11000.0
2005-06-07 10:20:00,19.87,19.87,19.82,19.83,10700.0,19.3188,19.3188,19.2702,19.2799,10700.0
2005-06-07 10:30:00,19.83,19.9,19.83,19.89,16700.0,19.2799,19.348,19.2799,19.3383,16700.0
2005-06-07 10:40:00,19.89,19.89,19.84,19.84,3800.0,19.3383,19.3383,19.2896,19.2896,3800.0
2005-06-07 10:50:00,19.84,19.91,19.84,19.91,9100.0,19.2896,19.3577,19.2896,19.3577,9100.0
2005-06-07 11:00:00,19.92,20.0,19.92,19.93,12700.0,19.3674,19.4452,19.3674,19.3771,12700.0
2005-06-07 11:10:00,19.93,19.94,19.89,19.89,12700.0,19.3771,19.3869,19.3383,19.3383,12700.0
2005-06-07 11:20:00,19.89,19.95,19.89,19.95,4900.0,19.3383,19.3966,19.3383,19.3966,4900.0
2005-06-07 11:30:00,19.95,20.05,19.94,20.03,13700.0,19.3966,19.4938,19.3869,19.4744,13700.0
2005-06-07 11:40:00,20.03,20.05,20.0,20.03,7500.0,19.4744,19.4938,19.4452,19.4744,7500.0
2005-06-07 11:50:00,20.05,20.11,20.05,20.09,7100.0,19.4938,19.5521,19.4938,19.5327,7100.0
2005-06-07 12:00:00,20.1,20.1,20.07,20.07,3200.0,19.5424,19.5424,19.5133,19.5133,3200.0
2005-06-07 12:10:00,20.07,20.08,20.06,20.06,3100.0,19.5133,19.523,19.5035,19.5035,3100.0
2005-06-07 12:20:00,20.06,20.07,20.06,20.07,1700.0,19.5035,19.5133,19.5035,19.5133,1700.0
2005-06-07 12:30:00,20.07,20.07,20.06,20.07,3500.0,19.5133,19.5133,19.5035,19.5133,3500.0
2005-06-07 12:40:00,20.07,20.07,20.07,20.07,1900.0,19.5133,19.5133,19.5133,19.5133,1900.0
2005-06-07 12:50:00,20.07,20.07,20.06,20.07,4100.0,19.5133,19.5133,19.5035,19.5133,4100.0
2005-06-07 13:00:00,20.07,20.07,20.06,20.07,3000.0,19.5133,19.5133,19.5035,19.5133,3000.0
2005-06-07 13:10:00,20.07,20.07,19.93,19.98,19500.0,19.5133,19.5133,19.3771,19.4258,19500.0
2005-06-07 13:20:00,19.98,19.98,19.96,19.97,4700.0,19.4258,19.4258,19.4063,19.416,4700.0
2005-06-07 13:30:00,19.96,19.97,19.9,19.9,7400.0,19.4063,19.416,19.348,19.348,7400.0
2005-06-07 13:40:00,19.9,19.9,19.88,19.89,4000.0,19.348,19.348,19.3285,19.3383,4000.0
2005-06-07 13:50:00,19.89,19.93,19.86,19.88,22400.0,19.3383,19.3771,19.3091,19.3285,22400.0
2005-06-07 14:00:00,19.89,19.89,19.87,19.88,8700.0,19.3383,19.3383,19.3188,19.3285,8700.0
2005-06-07 14:10:00,19.87,19.88,19.86,19.87,8900.0,19.3188,19.3285,19.3091,19.3188,8900.0
2005-06-07 14:20:00,19.83,19.86,19.83,19.86,15800.0,19.2799,19.3091,19.2799,19.3091,15800.0
2005-06-07 14:30:00,19.85,19.9,19.85,19.9,18100.0,19.2994,19.348,19.2994,19.348,18100.0
2005-06-07 14:40:00,19.9,19.9,19.82,19.83,9100.0,19.348,19.348,19.2702,19.2799,9100.0
2005-06-07 14:50:00,19.8,19.85,19.8,19.85,52400.0,19.2507,19.2994,19.2507,19.2994,52400.0
2005-06-07 15:00:00,19.85,19.9,19.85,19.89,15000.0,19.2994,19.348,19.2994,19.3383,15000.0
2005-06-07 15:10:00,19.89,19.9,19.87,19.9,21400.0,19.3383,19.348,19.3188,19.348,21400.0
2005-06-07 15:20:00,19.9,19.9,19.87,19.87,15200.0,19.348,19.348,19.3188,19.3188,15200.0
2005-06-07 15:30:00,19.87,19.88,19.82,19.87,24700.0,19.3188,19.3285,19.2702,19.3188,24700.0
2005-06-07 15:40:00,19.86,19.9,19.86,19.9,19600.0,19.3091,19.348,19.3091,19.348,19600.0
2005-06-07 15:50:00,19.91,19.91,19.88,19.89,30200.0,19.3577,19.3577,19.3285,19.3383,30200.0
2005-06-08 09:30:00,19.98,20.08,19.98,20.0,4600.0,19.4258,19.523,19.4258,19.4452,4600.0
2005-06-08 09:40:00,20.0,20.0,19.87,19.98,10000.0,19.4452,19.4452,19.3188,19.4258,10000.0
2005-06-08 09:50:00,19.95,19.96,19.87,19.92,11000.0,19.3966,19.4063,19.3188,19.3674,11000.0
2005-06-08 10:00:00,19.9,19.93,19.83,19.93,9000.0,19.348,19.3771,19.2799,19.3771,9000.0
2005-06-08 10:10:00,19.9,19.95,19.85,19.85,10000.0,19.348,19.3966,19.2994,19.2994,10000.0
2005-06-08 10:20:00,19.85,19.9,19.85,19.87,8200.0,19.2994,19.348,19.2994,19.3188,8200.0
2005-06-08 10:30:00,19.86,19.87,19.82,19.84,9700.0,19.3091,19.3188,19.2702,19.2896,9700.0
2005-06-08 10:40:00,19.82,19.93,19.82,19.92,9800.0,19.2702,19.3771,19.2702,19.3674,9800.0
2005-06-08 10:50:00,19.92,19.99,19.92,19.99,12500.0,19.3674,19.4355,19.3674,19.4355,12500.0
2005-06-08 11:00:00,19.99,19.99,19.95,19.96,11700.0,19.4355,19.4355,19.3966,19.4063,11700.0
2005-06-08 11:10:00,19.96,19.98,19.95,19.98,15600.0,19.4063,19.4258,19.3966,19.4258,15600.0
2005-06-08 11:20:00,19.97,19.98,19.96,19.96,9000.0,19.416,19.4258,19.4063,19.4063,9000.0
2005-06-08 11:30:00,19.97,20.0,19.97,19.99,5200.0,19.416,19.4452,19.416,19.4355,5200.0
2005-06-08 11:40:00,19.98,20.0,19.98,20.0,2900.0,19.4258,19.4452,19.4258,19.4452,2900.0
2005-06-08 11:50:00,20.0,20.0,20.0,20.0,13300.0,19.4452,19.4452,19.4452,19.4452,13300.0
2005-06-08 12:00:00,19.99,20.04,19.99,20.03,9200.0,19.4355,19.4841,19.4355,19.4744,9200.0
2005-06-08 12:10:00,20.03,20.03,20.01,20.01,5500.0,19.4744,19.4744,19.4549,19.4549,5500.0
2005-06-08 12:20:00,20.01,20.01,20.0,20.01,7300.0,19.4549,19.4549,19.4452,19.4549,7300.0
2005-06-08 12:30:00,20.01,20.04,19.99,19.99,11800.0,19.4549,19.4841,19.4355,19.4355,11800.0
2005-06-08 12:40:00,19.99,20.05,19.98,20.01,12500.0,19.4355,19.4938,19.4258,19.4549,12500.0
2005-06-08 12:50:00,20.02,20.04,20.02,20.02,4100.0,19.4646,19.4841,19.4646,19.4646,4100.0
2005-06-08 13:00:00,20.01,20.05,20.0,20.03,5000.0,19.4549,19.4938,19.4452,19.4744,5000.0
2005-06-08 13:10:00,20.02,20.02,20.01,20.02,3900.0,19.4646,19.4646,19.4549,19.4646,3900.0
2005-06-08 13:20:00,20.02,20.04,20.01,20.04,3400.0,19.4646,19.4841,19.4549,19.4841,3400.0
2005-06-08 13:30:00,20.04,20.04,20.01,20.02,12400.0,19.4841,19.4841,19.4549,19.4646,12400.0
2005-06-08 13:40:00,20.0,20.01,19.99,19.99,10500.0,19.4452,19.4549,19.4355,19.4355,10500.0
2005-06-08 13:50:00,19.98,19.98,19.92,19.93,22700.0,19.4258,19.4258,19.3674,19.3771,22700.0
2005-06-08 14:00:00,19.94,19.94,19.88,19.88,7900.0,19.3869,19.3869,19.3285,19.3285,7900.0
2005-06-08 14:10:00,19.88,19.88,19.85,19.88,13800.0,19.3285,19.3285,19.2994,19.3285,13800.0
2005-06-08 14:20:00,19.88,19.94,19.88,19.94,8100.0,19.3285,19.3869,19.3285,19.3869,8100.0
2005-06-08 14:30:00,19.94,19.94,19.91,19.92,9300.0,19.3869,19.3869,19.3577,19.3674,9300.0
2005-06-08 14:40:00,19.92,19.95,19.91,19.92,19500.0,19.3674,19.3966,19.3577,19.3674,19500.0
2005-06-08 14:50:00,19.92,19.92,19.87,19.87,13000.0,19.3674,19.3674,19.3188,19.3188,13000.0
2005-06-08 15:00:00,19.87,19.94,19.86,19.93,21200.0,19.3188,19.3869,19.3091,19.3771,21200.0
2005-06-08 15:10:00,19.93,19.94,19.91,19.92,13300.0,19.3771,19.3869,19.3577,19.3674,13300.0
2005-06-08 15:20:00,19.91,19.92,19.91,19.91,14300.0,19.3577,19.3674,19.3577,19.3577,14300.0
2005-06-08 15:30:00,19.91,19.97,19.91,19.97,104700.0,19.3577,19.416,19.3577,19.416,104700.0
2005-06-08 15:40:00,19.95,20.0,19.94,20.0,18800.0,19.3966,19.4452,19.3869,19.4452,18800.0
2005-06-08 15:50:00,20.0,20.01,19.92,19.92,24000.0,19.4452,19.4549,19.3674,19.3674,24000.0
2005-06-09 09:30:00,19.94,19.95,19.7,19.7,9700.0,19.3869,19.3966,19.1535,19.1535,9700.0
2005-06-09 09:40:00,19.7,19.9,19.7,19.88,11200.0,19.1535,19.348,19.1535,19.3285,11200.0
2005-06-09 09:50:00,19.87,19.87,19.77,19.77,10600.0,19.3188,19.3188,19.2216,19.2216,10600.0
2005-06-09 10:00:00,19.76,19.81,19.7,19.81,45000.0,19.2119,19.2605,19.1535,19.2605,45000.0
2005-06-09 10:10:00,19.79,19.79,19.61,19.61,28700.0,19.241,19.241,19.066,19.066,28700.0
2005-06-09 10:20:00,19.61,19.64,19.58,19.58,7400.0,19.066,19.0952,19.0369,19.0369,7400.0
2005-06-09 10:30:00,19.58,19.59,19.51,19.51,10300.0,19.0369,19.0466,18.9688,18.9688,10300.0
2005-06-09 10:40:00,19.51,19.57,19.49,19.55,3800.0,18.9688,19.0271,18.9493,19.0077,3800.0
2005-06-09 10:50:00,19.57,19.69,19.57,19.66,8800.0,19.0271,19.1438,19.0271,19.1146,8800.0
2005-06-09 11:00:00,19.66,19.66,19.53,19.58,5100.0,19.1146,19.1146,18.9882,19.0369,5100.0
2005-06-09 11:10:00,19.55,19.57,19.53,19.57,3800.0,19.0077,19.0271,18.9882,19.0271,3800.0
2005-06-09 11:20:00,19.55,19.55,19.54,19.54,2600.0,19.0077,19.0077,18.998,18.998,2600.0
2005-06-09 11:30:00,19.52,19.6,19.52,19.59,4300.0,18.9785,19.0563,18.9785,19.0466,4300.0
2005-06-09 11:40:00,19.6,19.7,19.6,19.67,3100.0,19.0563,19.1535,19.0563,19.1244,3100.0
2005-06-09 11:50:00,19.66,19.67,19.65,19.65,300.0,19.1146,19.1244,19.1049,19.1049,300.0
2005-06-09 12:00:00,19.65,19.67,19.62,19.65,4900.0,19.1049,19.1244,19.0757,19.1049,4900.0
2005-06-09 12:10:00,19.65,19.7,19.61,19.63,5100.0,19.1049,19.1535,19.066,19.0855,5100.0
2005-06-09 12:20:00,19.64,19.7,19.64,19.7,4700.0,19.0952,19.1535,19.0952,19.1535,4700.0
2005-06-09 12:30:00,19.73,19.78,19.73,19.77,5200.0,19.1827,19.2313,19.1827,19.2216,5200.0
2005-06-09 12:40:00,19.77,19.78,19.77,19.77,1200.0,19.2216,19.2313,19.2216,19.2216,1200.0
2005-06-09 12:50:00,19.77,19.78,19.77,19.78,3300.0,19.2216,19.2313,19.2216,19.2313,3300.0
2005-06-09 13:00:00,19.78,19.78,19.77,19.77,2100.0,19.2313,19.2313,19.2216,19.2216,2100.0
2005-06-09 13:10:00,19.77,19.77,19.76,19.76,1800.0,19.2216,19.2216,19.2119,19.2119,1800.0
2005-06-09 13:20:00,19.75,19.75,19.69,19.69,1200.0,19.2021,19.2021,19.1438,19.1438,1200.0
2005-06-09 13:30:00,19.69,19.7,19.69,19.7,2500.0,19.1438,19.1535,19.1438,19.1535,2500.0
2005-06-09 13:40:00,19.7,19.7,19.69,19.69,1400.0,19.1535,19.1535,19.1438,19.1438,1400.0
2005-06-09 13:50:00,19.69,19.71,19.68,19.7,2800.0,19.1438,19.1632,19.1341,19.1535,2800.0
2005-06-09 14:00:00,19.7,19.7,19.68,19.7,8800.0,19.1535,19.1535,19.1341,19.1535,8800.0
2005-06-09 14:10:00,19.7,19.71,19.7,19.71,9500.0,19.1535,19.1632,19.1535,19.1632,9500.0
2005-06-09 14:20:00,19.71,19.71,19.65,19.66,3800.0,19.1632,19.1632,19.1049,19.1146,3800.0
2005-06-09 14:30:00,19.66,19.71,19.61,19.69,11200.0,19.1146,19.1632,19.066,19.1438,11200.0
2005-06-09 14:40:00,19.7,19.76,19.67,19.76,13500.0,19.1535,19.2119,19.1244,19.2119,13500.0
2005-06-09 14:50:00,19.75,19.75,19.7,19.7,8900.0,19.2021,19.2021,19.1535,19.1535,8900.0
2005-06-09 15:00:00,19.69,19.7,19.68,19.69,7900.0,19.1438,19.1535,19.1341,19.1438,7900.0
2005-06-09 15:10:00,19.69,19.7,19.67,19.69,14700.0,19.1438,19.1535,19.1244,19.1438,14700.0
2005-06-09 15:20:00,19.69,19.7,19.68,19.69,24000.0,19.1438,19.1535,19.1341,19.1438,24000.0
2005-06-09 15:30:00,19.67,19.68,19.64,19.67,42200.0,19.1244,19.1341,19.0952,19.1244,42200.0
2005-06-09 15:40:00,19.67,19.7,19.67,19.68,16000.0,19.1244,19.1535,19.1244,19.1341,16000.0
2005-06-09 15:50:00,19.68,19.7,19.67,19.7,26600.0,19.1341,19.1535,19.1244,19.1535,26600.0
2005-06-10 09:30:00,19.69,19.69,19.5,19.55,7700.0,19.1438,19.1438,18.9591,19.0077,7700.0
2005-06-10 09:40:00,19.53,19.72,19.53,19.69,5100.0,18.9882,19.173,18.9882,19.1438,5100.0
2005-06-10 09:50:00,19.69,19.69,19.61,19.61,6200.0,19.1438,19.1438,19.066,19.066,6200.0
2005-06-10 10:00:00,19.67,19.68,19.63,19.65,3600.0,19.1244,19.1341,19.0855,19.1049,3600.0
2005-06-10 10:10:00,19.65,19.75,19.64,19.74,5500.0,19.1049,19.2021,19.0952,19.1924,5500.0
2005-06-10 10:20:00,19.73,19.78,19.73,19.78,2700.0,19.1827,19.2313,19.1827,19.2313,2700.0
2005-06-10 10:30:00,19.79,19.8,19.73,19.8,5800.0,19.241,19.2507,19.1827,19.2507,5800.0
2005-06-10 10:40:00,19.8,19.82,19.8,19.81,63100.0,19.2507,19.2702,19.2507,19.2605,63100.0
2005-06-10 10:50:00,19.82,19.89,19.82,19.87,11600.0,19.2702,19.3383,19.2702,19.3188,11600.0
2005-06-10 11:00:00,19.84,19.86,19.77,19.81,11200.0,19.2896,19.3091,19.2216,19.2605,11200.0
2005-06-10 11:10:00,19.82,19.83,19.82,19.82,4500.0,19.2702,19.2799,19.2702,19.2702,4500.0
2005-06-10 11:20:00,19.82,19.85,19.82,19.82,8100.0,19.2702,19.2994,19.2702,19.2702,8100.0
2005-06-10 11:30:00,19.83,19.83,19.73,19.73,27400.0,19.2799,19.2799,19.1827,19.1827,27400.0
2005-06-10 11:40:00,19.76,19.78,19.73,19.77,14700.0,19.2119,19.2313,19.1827,19.2216,14700.0
2005-06-10 11:50:00,19.77,19.78,19.75,19.75,9600.0,19.2216,19.2313,19.2021,19.2021,9600.0
2005-06-10 12:00:00,19.76,19.78,19.74,19.74,6300.0,19.2119,19.2313,19.1924,19.1924,6300.0
2005-06-10 12:10:00,19.74,19.77,19.72,19.75,6100.0,19.1924,19.2216,19.173,19.2021,6100.0
2005-06-10 12:20:00,19.75,19.77,19.75,19.77,3700.0,19.2021,19.2216,19.2021,19.2216,3700.0
2005-06-10 12:30:00,19.77,19.78,19.76,19.77,9500.0,19.2216,19.2313,19.2119,19.2216,9500.0
2005-06-10 12:40:00,19.77,19.78,19.75,19.77,40200.0,19.2216,19.2313,19.2021,19.2216,40200.0
2005-06-10 12:50:00,19.77,19.78,19.76,19.77,2400.0,19.2216,19.2313,19.2119,19.2216,2400.0
2005-06-10 13:00:00,19.77,19.78,19.76,19.77,3400.0,19.2216,19.2313,19.2119,19.2216,3400.0
2005-06-10 13:10:00,19.78,19.78,19.76,19.76,2500.0,19.2313,19.2313,19.2119,19.2119,2500.0
2005-06-10 13:20:00,19.77,19.78,19.75,19.75,1500.0,19.2216,19.2313,19.2021,19.2021,1500.0
2005-06-10 13:30:00,19.76,19.78,19.76,19.76,2500.0,19.2119,19.2313,19.2119,19.2119,2500.0
2005-06-10 13:40:00,19.78,19.78,19.76,19.76,2300.0,19.2313,19.2313,19.2119,19.2119,2300.0
2005-06-10 13:50:00,19.77,19.77,19.75,19.76,2400.0,19.2216,19.2216,19.2021,19.2119,2400.0
2005-06-10 14:00:00,19.76,19.77,19.75,19.77,3400.0,19.2119,19.2216,19.2021,19.2216,3400.0
2005-06-10 14:10:00,19.77,19.77,19.75,19.77,4000.0,19.2216,19.2216,19.2021,19.2216,4000.0
2005-06-10 14:20:00,19.77,19.78,19.75,19.76,7100.0,19.2216,19.2313,19.2021,19.2119,7100.0
2005-06-10 14:30:00,19.76,19.78,19.75,19.76,5300.0,19.2119,19.2313,19.2021,19.2119,5300.0
2005-06-10 14:40:00,19.76,19.78,19.75,19.75,4500.0,19.2119,19.2313,19.2021,19.2021,4500.0
2005-06-10 14:50:00,19.76,19.78,19.75,19.78,4500.0,19.2119,19.2313,19.2021,19.2313,4500.0
2005-06-10 15:00:00,19.77,19.78,19.75,19.76,6100.0,19.2216,19.2313,19.2021,19.2119,6100.0
2005-06-10 15:10:00,19.77,19.78,19.76,19.76,7000.0,19.2216,19.2313,19.2119,19.2119,7000.0
2005-06-10 15:20:00,19.77,19.77,19.77,19.77,12500.0,19.2216,19.2216,19.2216,19.2216,12500.0
2005-06-10 15:30:00,19.77,19.78,19.76,19.77,84400.0,19.2216,19.2313,19.2119,19.2216,84400.0
2005-06-10 15:40:00,19.77,19.78,19.74,19.76,14400.0,19.2216,19.2313,19.1924,19.2119,14400.0
2005-06-10 15:50:00,19.76,19.77,19.76,19.77,31600.0,19.2119,19.2216,19.2119,19.2216,31600.0
2005-06-13 09:30:00,19.77,19.83,19.77,19.77,9800.0,19.2216,19.2799,19.2216,19.2216,9800.0
2005-06-13 09:40:00,19.75,19.75,19.68,19.68,7000.0,19.2021,19.2021,19.1341,19.1341,7000.0
2005-06-13 09:50:00,19.69,19.71,19.65,19.69,7700.0,19.1438,19.1632,19.1049,19.1438,7700.0
2005-06-13 10:00:00,19.67,19.75,19.62,19.64,164000.0,19.1244,19.2021,19.0757,19.0952,164000.0
2005-06-13 10:10:00,19.67,19.72,19.67,19.72,6500.0,19.1244,19.173,19.1244,19.173,6500.0
2005-06-13 10:20:00,19.71,19.77,19.71,19.74,544500.0,19.1632,19.2216,19.1632,19.1924,544500.0
2005-06-13 10:30:00,19.77,19.85,19.77,19.83,24000.0,19.2216,19.2994,19.2216,19.2799,24000.0
2005-06-13 10:40:00,19.83,19.88,19.8,19.88,24800.0,19.2799,19.3285,19.2507,19.3285,24800.0
2005-06-13 10:50:00,19.88,19.88,19.83,19.83,9200.0,19.3285,19.3285,19.2799,19.2799,9200.0
2005-06-13 11:00:00,19.88,19.95,19.86,19.95,13900.0,19.3285,19.3966,19.3091,19.3966,13900.0
2005-06-13 11:10:00,19.95,20.0,19.93,19.99,10200.0,19.3966,19.4452,19.3771,19.4355,10200.0
2005-06-13 11:20:00,19.97,19.99,19.96,19.99,7200.0,19.416,19.4355,19.4063,19.4355,7200.0
2005-06-13 11:30:00,20.0,20.05,20.0,20.0,23100.0,19.4452,19.4938,19.4452,19.4452,23100.0
2005-06-13 11:40:00,20.0,20.0,19.86,19.86,9700.0,19.4452,19.4452,19.3091,19.3091,9700.0
2005-06-13 11:50:00,19.87,19.87,19.86,19.87,5100.0,19.3188,19.3188,19.3091,19.3188,5100.0
2005-06-13 12:00:00,19.87,19.89,19.87,19.89,6000.0,19.3188,19.3383,19.3188,19.3383,6000.0
2005-06-13 12:10:00,19.89,19.89,19.88,19.88,9000.0,19.3383,19.3383,19.3285,19.3285,9000.0
2005-06-13 12:20:00,19.88,19.88,19.87,19.88,3800.0,19.3285,19.3285,19.3188,19.3285,3800.0
2005-06-13 12:30:00,19.87,19.88,19.81,19.81,10500.0,19.3188,19.3285,19.2605,19.2605,10500.0
2005-06-13 12:40:00,19.81,19.91,19.81,19.91,30300.0,19.2605,19.3577,19.2605,19.3577,30300.0
2005-06-13 12:50:00,19.91,19.96,19.9,19.94,6500.0,19.3577,19.4063,19.348,19.3869,6500.0
2005-06-13 13:00:00,19.95,20.09,19.95,20.08,11600.0,19.3966,19.5327,19.3966,19.523,11600.0
2005-06-13 13:10:00,20.08,20.19,20.08,20.14,8200.0,19.523,19.6299,19.523,19.5813,8200.0
2005-06-13 13:20:00,20.14,20.16,20.14,20.16,7000.0,19.5813,19.6008,19.5813,19.6008,7000.0
2005-06-13 13:30:00,20.16,20.3,20.16,20.28,22700.0,19.6008,19.7369,19.6008,19.7174,22700.0
2005-06-13 13:40:00,20.29,20.33,20.29,20.31,9200.0,19.7272,19.766,19.7272,19.7466,9200.0
2005-06-13 13:50:00,20.31,20.32,20.25,20.26,7400.0,19.7466,19.7563,19.6883,19.698,7400.0
2005-06-13 14:00:00,20.27,20.37,20.27,20.37,12200.0,19.7077,19.8049,19.7077,19.8049,12200.0
2005-06-13 14:10:00,20.37,20.39,20.3,20.33,31500.0,19.8049,19.8244,19.7369,19.766,31500.0
2005-06-13 14:20:00,20.3,20.38,20.3,20.38,5900.0,19.7369,19.8147,19.7369,19.8147,5900.0
2005-06-13 14:30:00,20.36,20.38,20.33,20.34,15000.0,19.7952,19.8147,19.766,19.7758,15000.0
2005-06-13 14:40:00,20.34,20.39,20.34,20.34,10100.0,19.7758,19.8244,19.7758,19.7758,10100.0
2005-06-13 14:50:00,20.34,20.4,20.34,20.35,19700.0,19.7758,19.8341,19.7758,19.7855,19700.0
2005-06-13 15:00:00,20.36,20.42,20.34,20.41,12200.0,19.7952,19.8536,19.7758,19.8438,12200.0
2005-06-13 15:10:00,20.41,20.45,20.39,20.44,34200.0,19.8438,19.8827,19.8244,19.873,34200.0
2005-06-13 15:20:00,20.41,20.45,20.4,20.45,12100.0,19.8438,19.8827,19.8341,19.8827,12100.0
2005-06-13 15:30:00,20.45,20.49,20.41,20.48,19900.0,19.8827,19.9216,19.8438,19.9119,19900.0
2005-06-13 15:40:00,20.48,20.48,20.46,20.48,27600.0,19.9119,19.9119,19.8924,19.9119,27600.0
2005-06-13 15:50:00,20.48,20.5,20.47,20.5,56100.0,19.9119,19.9313,19.9022,19.9313,56100.0
2005-06-14 09:30:00,20.45,20.6,20.4,20.6,7200.0,19.8827,20.0286,19.8341,20.0286,7200.0
2005-06-14 09:40:00,20.6,20.95,20.6,20.87,21000.0,20.0286,20.3688,20.0286,20.2911,21000.0
2005-06-14 09:50:00,20.87,20.88,20.74,20.75,9000.0,20.2911,20.3008,20.1647,20.1744,9000.0
2005-06-14 10:00:00,20.75,20.75,20.66,20.7,10900.0,20.1744,20.1744,20.0869,20.1258,10900.0
2005-06-14 10:10:00,20.7,20.81,20.7,20.77,13400.0,20.1258,20.2327,20.1258,20.1938,13400.0
2005-06-14 10:20:00,20.73,20.75,20.61,20.68,19600.0,20.155,20.1744,20.0383,20.1063,19600.0
2005-06-14 10:30:00,20.68,20.69,20.67,20.67,4500.0,20.1063,20.1161,20.0966,20.0966,4500.0
2005-06-14 10:40:00,20.64,20.66,20.64,20.66,9000.0,20.0674,20.0869,20.0674,20.0869,9000.0
2005-06-14 10:50:00,20.66,20.74,20.66,20.72,7700.0,20.0869,20.1647,20.0869,20.1452,7700.0
2005-06-14 11:00:00,20.72,20.75,20.72,20.75,4900.0,20.1452,20.1744,20.1452,20.1744,4900.0
2005-06-14 11:10:00,20.76,20.77,20.75,20.77,4500.0,20.1841,20.1938,20.1744,20.1938,4500.0
2005-06-14 11:20:00,20.77,20.79,20.75,20.79,4400.0,20.1938,20.2133,20.1744,20.2133,4400.0
2005-06-14 11:30:00,20.79,20.95,20.79,20.87,24300.0,20.2133,20.3688,20.2133,20.2911,24300.0
2005-06-14 11:40:00,20.87,20.9,20.86,20.87,7700.0,20.2911,20.3202,20.2813,20.2911,7700.0
2005-06-14 11:50:00,20.87,20.89,20.84,20.87,7900.0,20.2911,20.3105,20.2619,20.2911,7900.0
2005-06-14 12:00:00,20.87,20.87,20.82,20.82,6200.0,20.2911,20.2911,20.2425,20.2425,6200.0
2005-06-14 12:10:00,20.81,20.81,20.77,20.79,3100.0,20.2327,20.2327,20.1938,20.2133,3100.0
2005-06-14 12:20:00,20.79,20.79,20.78,20.79,1600.0,20.2133,20.2133,20.2036,20.2133,1600.0
2005-06-14 12:30:00,20.79,20.79,20.78,20.79,3800.0,20.2133,20.2133,20.2036,20.2133,3800.0
2005-06-14 12:40:00,20.79,20.81,20.79,20.81,2500.0,20.2133,20.2327,20.2133,20.2327,2500.0
2005-06-14 12:50:00,20.8,20.84,20.8,20.84,4500.0,20.223,20.2619,20.223,20.2619,4500.0
2005-06-14 13:00:00,20.84,20.84,20.77,20.78,4300.0,20.2619,20.2619,20.1938,20.2036,4300.0
2005-06-14 13:10:00,20.78,20.8,20.75,20.75,9700.0,20.2036,20.223,20.1744,20.1744,9700.0
2005-06-14 13:20:00,20.76,20.77,20.75,20.76,3200.0,20.1841,20.1938,20.1744,20.1841,3200.0
2005-06-14 13:30:00,20.76,20.83,20.76,20.83,5600.0,20.1841,20.2522,20.1841,20.2522,5600.0
2005-06-14 13:40:00,20.83,20.95,20.8,20.91,20900.0,20.2522,20.3688,20.223,20.33,20900.0
2005-06-14 13:50:00,20.92,20.98,20.9,20.95,11100.0,20.3397,20.398,20.3202,20.3688,11100.0
2005-06-14 14:00:00,20.97,20.97,20.92,20.94,20200.0,20.3883,20.3883,20.3397,20.3591,20200.0
2005-06-14 14:10:00,20.93,20.95,20.93,20.95,15200.0,20.3494,20.3688,20.3494,20.3688,15200.0
2005-06-14 14:20:00,20.95,20.99,20.9,20.91,12900.0,20.3688,20.4077,20.3202,20.33,12900.0
2005-06-14 14:30:00,20.91,20.94,20.87,20.87,20500.0,20.33,20.3591,20.2911,20.2911,20500.0
2005-06-14 14:40:00,20.87,20.97,20.86,20.92,15300.0,20.2911,20.3883,20.2813,20.3397,15300.0
2005-06-14 14:50:00,20.95,20.99,20.95,20.98,14300.0,20.3688,20.4077,20.3688,20.398,14300.0
2005-06-14 15:00:00,20.99,21.03,20.98,21.0,41200.0,20.4077,20.4466,20.398,20.4175,41200.0
2005-06-14 15:10:00,21.01,21.03,21.0,21.01,15100.0,20.4272,20.4466,20.4175,20.4272,15100.0
2005-06-14 15:20:00,21.01,21.02,20.91,20.93,24700.0,20.4272,20.4369,20.33,20.3494,24700.0
2005-06-14 15:30:00,20.93,20.96,20.83,20.96,23800.0,20.3494,20.3786,20.2522,20.3786,23800.0
2005-06-14 15:40:00,20.97,21.05,20.96,21.05,23200.0,20.3883,20.4661,20.3786,20.4661,23200.0
2005-06-14 15:50:00,21.05,21.07,21.03,21.04,60100.0,20.4661,20.4855,20.4466,20.4564,60100.0
2005-06-15 09:30:00,21.14,21.2,21.1,21.1,23100.0,20.5536,20.6119,20.5147,20.5147,23100.0
2005-06-15 09:40:00,21.04,21.04,20.8,20.81,17700.0,20.4564,20.4564,20.223,20.2327,17700.0
2005-06-15 09:50:00,20.81,20.83,20.71,20.8,8600.0,20.2327,20.2522,20.1355,20.223,8600.0
2005-06-15 10:00:00,20.78,20.86,20.7,20.86,9300.0,20.2036,20.2813,20.1258,20.2813,9300.0
2005-06-15 10:10:00,20.83,21.03,20.83,20.97,16800.0,20.2522,20.4466,20.2522,20.3883,16800.0
2005-06-15 10:20:00,20.97,21.02,20.97,20.98,9300.0,20.3883,20.4369,20.3883,20.398,9300.0
2005-06-15 10:30:00,20.97,21.02,20.97,20.99,14700.0,20.3883,20.4369,20.3883,20.4077,14700.0
2005-06-15 10:40:00,20.99,21.02,20.97,21.0,13000.0,20.4077,20.4369,20.3883,20.4175,13000.0
2005-06-15 10:50:00,21.0,21.01,20.94,20.94,23100.0,20.4175,20.4272,20.3591,20.3591,23100.0
2005-06-15 11:00:00,20.95,20.95,20.91,20.95,7400.0,20.3688,20.3688,20.33,20.3688,7400.0
2005-06-15 11:10:00,20.94,20.95,20.9,20.9,7700.0,20.3591,20.3688,20.3202,20.3202,7700.0
2005-06-15 11:20:00,20.91,20.94,20.9,20.91,7500.0,20.33,20.3591,20.3202,20.33,7500.0
2005-06-15 11:30:00,20.91,20.91,20.87,20.87,2300.0,20.33,20.33,20.2911,20.2911,2300.0
2005-06-15 11:40:00,20.86,20.9,20.86,20.89,5000.0,20.2813,20.3202,20.2813,20.3105,5000.0
2005-06-15 11:50:00,20.88,20.88,20.87,20.87,9900.0,20.3008,20.3008,20.2911,20.2911,9900.0
2005-06-15 12:00:00,20.86,20.88,20.85,20.86,5500.0,20.2813,20.3008,20.2716,20.2813,5500.0
2005-06-15 12:10:00,20.87,20.88,20.86,20.86,1800.0,20.2911,20.3008,20.2813,20.2813,1800.0
2005-06-15 12:20:00,20.86,20.88,20.86,20.87,3300.0,20.2813,20.3008,20.2813,20.2911,3300.0
2005-06-15 12:30:00,20.86,20.92,20.86,20.91,87500.0,20.2813,20.3397,20.2813,20.33,87500.0
2005-06-15 12:40:00,20.91,20.92,20.9,20.91,3400.0,20.33,20.3397,20.3202,20.33,3400.0
2005-06-15 12:50:00,20.91,20.92,20.9,20.9,1600.0,20.33,20.3397,20.3202,20.3202,1600.0
2005-06-15 13:00:00,20.91,20.91,20.9,20.9,3800.0,20.33,20.33,20.3202,20.3202,3800.0
2005-06-15 13:10:00,20.91,20.91,20.88,20.9,7800.0,20.33,20.33,20.3008,20.3202,7800.0
2005-06-15 13:20:00,20.89,20.89,20.86,20.88,6500.0,20.3105,20.3105,20.2813,20.3008,6500.0
2005-06-15 13:30:00,20.88,20.89,20.86,20.89,5700.0,20.3008,20.3105,20.2813,20.3105,5700.0
2005-06-15 13:40:00,20.91,20.92,20.9,20.9,5400.0,20.33,20.3397,20.3202,20.3202,5400.0
2005-06-15 13:50:00,20.9,20.96,20.9,20.94,3400.0,20.3202,20.3786,20.3202,20.3591,3400.0
2005-06-15 14:00:00,20.93,20.94,20.91,20.91,4100.0,20.3494,20.3591,20.33,20.33,4100.0
2005-06-15 14:10:00,20.91,20.95,20.89,20.95,9900.0,20.33,20.3688,20.3105,20.3688,9900.0
2005-06-15 14:20:00,20.96,20.96,20.92,20.93,2900.0,20.3786,20.3786,20.3397,20.3494,2900.0
2005-06-15 14:30:00,20.92,20.92,20.9,20.9,6100.0,20.3397,20.3397,20.3202,20.3202,6100.0
2005-06-15 14:40:00,20.91,20.94,20.91,20.94,9700.0,20.33,20.3591,20.33,20.3591,9700.0
2005-06-15 14:50:00,20.95,21.02,20.93,20.93,7800.0,20.3688,20.4369,20.3494,20.3494,7800.0
2005-06-15 15:00:00,20.93,20.93,20.84,20.92,15000.0,20.3494,20.3494,20.2619,20.3397,15000.0
2005-06-15 15:10:00,20.92,20.97,20.91,20.96,14700.0,20.3397,20.3883,20.33,20.3786,14700.0
2005-06-15 15:20:00,20.94,21.02,20.93,21.01,27800.0,20.3591,20.4369,20.3494,20.4272,27800.0
2005-06-15 15:30:00,21.01,21.08,21.0,21.08,20900.0,20.4272,20.4952,20.4175,20.4952,20900.0
2005-06-15 15:40:00,21.08,21.12,21.07,21.11,21600.0,20.4952,20.5341,20.4855,20.5244,21600.0
2005-06-15 15:50:00,21.12,21.15,21.12,21.15,35300.0,20.5341,20.5633,20.5341,20.5633,35300.0
2005-06-16 09:30:00,21.2,21.2,21.1,21.16,13200.0,20.6119,20.6119,20.5147,20.573,13200.0
2005-06-16 09:40:00,21.14,21.19,21.07,21.16,54600.0,20.5536,20.6022,20.4855,20.573,54600.0
2005-06-16 09:50:00,21.17,21.17,21.06,21.1,4200.0,20.5827,20.5827,20.4758,20.5147,4200.0
2005-06-16 10:00:00,21.1,21.2,21.1,21.2,6000.0,20.5147,20.6119,20.5147,20.6119,6000.0
2005-06-16 10:10:00,21.18,21.18,21.1,21.11,5600.0,20.5925,20.5925,20.5147,20.5244,5600.0
2005-06-16 10:20:00,21.11,21.17,21.1,21.16,7600.0,20.5244,20.5827,20.5147,20.573,7600.0
2005-06-16 10:30:00,21.16,21.17,21.13,21.15,38300.0,20.573,20.5827,20.5439,20.5633,38300.0
2005-06-16 10:40:00,21.15,21.16,21.13,21.16,9500.0,20.5633,20.573,20.5439,20.573,9500.0
2005-06-16 10:50:00,21.16,21.17,21.15,21.16,26700.0,20.573,20.5827,20.5633,20.573,26700.0
2005-06-16 11:00:00,21.17,21.18,21.15,21.15,12200.0,20.5827,20.5925,20.5633,20.5633,12200.0
2005-06-16 11:10:00,21.15,21.2,21.14,21.15,41200.0,20.5633,20.6119,20.5536,20.5633,41200.0
2005-06-16 11:20:00,21.15,21.17,21.15,21.16,210400.0,20.5633,20.5827,20.5633,20.573,210400.0
2005-06-16 11:30:00,21.17,21.17,21.15,21.17,4500.0,20.5827,20.5827,20.5633,20.5827,4500.0
2005-06-16 11:40:00,21.17,21.2,21.16,21.18,3100.0,20.5827,20.6119,20.573,20.5925,3100.0
2005-06-16 11:50:00,21.16,21.16,21.05,21.07,17300.0,20.573,20.573,20.4661,20.4855,17300.0
2005-06-16 12:00:00,21.07,21.11,21.06,21.1,6700.0,20.4855,20.5244,20.4758,20.5147,6700.0
2005-06-16 12:10:00,21.09,21.09,21.05,21.09,11900.0,20.505,20.505,20.4661,20.505,11900.0
2005-06-16 12:20:00,21.1,21.13,21.1,21.13,2700.0,20.5147,20.5439,20.5147,20.5439,2700.0
2005-06-16 12:30:00,21.12,21.18,21.08,21.17,4800.0,20.5341,20.5925,20.4952,20.5827,4800.0
2005-06-16 12:40:00,21.19,21.2,21.18,21.19,5600.0,20.6022,20.6119,20.5925,20.6022,5600.0
2005-06-16 12:50:00,21.19,21.2,21.17,21.17,2800.0,20.6022,20.6119,20.5827,20.5827,2800.0
2005-06-16 13:00:00,21.16,21.16,21.13,21.13,2300.0,20.573,20.573,20.5439,20.5439,2300.0
2005-06-16 13:10:00,21.12,21.18,21.12,21.18,6700.0,20.5341,20.5925,20.5341,20.5925,6700.0
2005-06-16 13:20:00,21.17,21.17,21.16,21.17,2200.0,20.5827,20.5827,20.573,20.5827,2200.0
2005-06-16 13:30:00,21.18,21.2,21.15,21.15,110600.0,20.5925,20.6119,20.5633,20.5633,110600.0
2005-06-16 13:40:00,21.15,21.16,21.15,21.16,12100.0,20.5633,20.573,20.5633,20.573,12100.0
2005-06-16 13:50:00,21.15,21.17,21.15,21.17,5600.0,20.5633,20.5827,20.5633,20.5827,5600.0
2005-06-16 14:00:00,21.17,21.19,21.17,21.19,5600.0,20.5827,20.6022,20.5827,20.6022,5600.0
2005-06-16 14:10:00,21.18,21.19,21.15,21.15,7300.0,20.5925,20.6022,20.5633,20.5633,7300.0
2005-06-16 14:20:00,21.15,21.15,21.12,21.14,7700.0,20.5633,20.5633,20.5341,20.5536,7700.0
2005-06-16 14:30:00,21.14,21.15,21.1,21.14,205900.0,20.5536,20.5633,20.5147,20.5536,205900.0
2005-06-16 14:40:00,21.15,21.16,21.13,21.13,16000.0,20.5633,20.573,20.5439,20.5439,16000.0
2005-06-16 14:50:00,21.14,21.16,21.14,21.15,14200.0,20.5536,20.573,20.5536,20.5633,14200.0
2005-06-16 15:00:00,21.15,21.16,21.12,21.12,28300.0,20.5633,20.573,20.5341,20.5341,28300.0
2005-06-16 15:10:00,21.13,21.16,21.12,21.14,28800.0,20.5439,20.573,20.5341,20.5536,28800.0
2005-06-16 15:20:00,21.14,21.15,21.12,21.14,24000.0,20.5536,20.5633,20.5341,20.5536,24000.0
2005-06-16 15:30:00,21.13,21.15,21.11,21.14,28400.0,20.5439,20.5633,20.5244,20.5536,28400.0
2005-06-16 15:40:00,21.14,21.14,21.12,21.13,24800.0,20.5536,20.5536,20.5341,20.5439,24800.0
2005-06-16 15:50:00,21.13,21.13,21.09,21.1,53500.0,20.5439,20.5439,20.505,20.5147,53500.0
2005-06-17 09:30:00,21.18,21.3,21.18,21.27,312000.0,20.5925,20.7091,20.5925,20.68,312000.0
2005-06-17 09:40:00,21.27,21.27,21.15,21.2,107900.0,20.68,20.68,20.5633,20.6119,107900.0
2005-06-17 09:50:00,21.2,21.27,21.19,21.19,14800.0,20.6119,20.68,20.6022,20.6022,14800.0
2005-06-17 10:00:00,21.21,21.21,21.05,21.11,9700.0,20.6216,20.6216,20.4661,20.5244,9700.0
2005-06-17 10:10:00,21.13,21.17,21.05,21.08,58300.0,20.5439,20.5827,20.4661,20.4952,58300.0
2005-06-17 10:20:00,21.07,21.1,21.07,21.09,14000.0,20.4855,20.5147,20.4855,20.505,14000.0
2005-06-17 10:30:00,21.09,21.2,21.06,21.2,3800.0,20.505,20.6119,20.4758,20.6119,3800.0
2005-06-17 10:40:00,21.2,21.27,21.17,21.27,8900.0,20.6119,20.68,20.5827,20.68,8900.0
2005-06-17 10:50:00,21.26,21.27,21.21,21.25,5000.0,20.6702,20.68,20.6216,20.6605,5000.0
2005-06-17 11:00:00,21.25,21.27,21.22,21.27,6300.0,20.6605,20.68,20.6314,20.68,6300.0
2005-06-17 11:10:00,21.27,21.27,21.16,21.16,4800.0,20.68,20.68,20.573,20.573,4800.0
2005-06-17 11:20:00,21.19,21.21,21.16,21.21,107200.0,20.6022,20.6216,20.573,20.6216,107200.0
2005-06-17 11:30:00,21.21,21.23,21.16,21.19,3800.0,20.6216,20.6411,20.573,20.6022,3800.0
2005-06-17 11:40:00,21.17,21.18,21.1,21.11,58300.0,20.5827,20.5925,20.5147,20.5244,58300.0
2005-06-17 11:50:00,21.08,21.19,21.08,21.18,9100.0,20.4952,20.6022,20.4952,20.5925,9100.0
2005-06-17 12:00:00,21.18,21.25,21.18,21.25,7000.0,20.5925,20.6605,20.5925,20.6605,7000.0
2005-06-17 12:10:00,21.24,21.27,21.21,21.27,7000.0,20.6508,20.68,20.6216,20.68,7000.0
2005-06-17 12:20:00,21.26,21.26,21.21,21.24,3100.0,20.6702,20.6702,20.6216,20.6508,3100.0
2005-06-17 12:30:00,21.23,21.23,21.22,21.23,4900.0,20.6411,20.6411,20.6314,20.6411,4900.0
2005-06-17 12:40:00,21.23,21.27,21.23,21.27,78000.0,20.6411,20.68,20.6411,20.68,78000.0
2005-06-17 12:50:00,21.27,21.3,21.26,21.29,9200.0,20.68,20.7091,20.6702,20.6994,9200.0
2005-06-17 13:00:00,21.3,21.3,21.3,21.3,8300.0,20.7091,20.7091,20.7091,20.7091,8300.0
2005-06-17 13:10:00,21.3,21.3,21.28,21.29,6000.0,20.7091,20.7091,20.6897,20.6994,6000.0
2005-06-17 13:20:00,21.26,21.3,21.24,21.3,5100.0,20.6702,20.7091,20.6508,20.7091,5100.0
2005-06-17 13:30:00,21.3,21.34,21.3,21.33,18500.0,20.7091,20.748,20.7091,20.7383,18500.0
2005-06-17 13:40:00,21.34,21.37,21.26,21.34,14700.0,20.748,20.7772,20.6702,20.748,14700.0
2005-06-17 13:50:00,21.33,21.35,21.3,21.35,5700.0,20.7383,20.7578,20.7091,20.7578,5700.0
2005-06-17 14:00:00,21.34,21.35,21.27,21.31,5200.0,20.748,20.7578,20.68,20.7189,5200.0
2005-06-17 14:10:00,21.33,21.34,21.29,21.32,54300.0,20.7383,20.748,20.6994,20.7286,54300.0
2005-06-17 14:20:00,21.34,21.37,21.34,21.37,4300.0,20.748,20.7772,20.748,20.7772,4300.0
2005-06-17 14:30:00,21.34,21.35,21.25,21.26,10300.0,20.748,20.7578,20.6605,20.6702,10300.0
2005-06-17 14:40:00,21.26,21.26,21.25,21.25,10100.0,20.6702,20.6702,20.6605,20.6605,10100.0
2005-06-17 14:50:00,21.24,21.24,21.19,21.2,32000.0,20.6508,20.6508,20.6022,20.6119,32000.0
2005-06-17 15:00:00,21.19,21.19,21.09,21.13,38800.0,20.6022,20.6022,20.505,20.5439,38800.0
2005-06-17 15:10:00,21.14,21.24,21.14,21.24,11900.0,20.5536,20.6508,20.5536,20.6508,11900.0
2005-06-17 15:20:00,21.23,21.3,21.21,21.26,11800.0,20.6411,20.7091,20.6216,20.6702,11800.0
2005-06-17 15:30:00,21.24,21.28,21.2,21.21,10100.0,20.6508,20.6897,20.6119,20.6216,10100.0
2005-06-17 15:40:00,21.18,21.29,21.18,21.27,10500.0,20.5925,20.6994,20.5925,20.68,10500.0
2005-06-17 15:50:00,21.28,21.3,21.23,21.24,13000.0,20.6897,20.7091,20.6411,20.6508,13000.0
2005-06-20 09:30:00,21.12,21.2,21.11,21.2,7600.0,20.5341,20.6119,20.5244,20.6119,7600.0
2005-06-20 09:40:00,21.25,21.25,21.24,21.25,2700.0,20.6605,20.6605,20.6508,20.6605,2700.0
2005-06-20 09:50:00,21.25,21.25,21.19,21.19,1700.0,20.6605,20.6605,20.6022,20.6022,1700.0
2005-06-20 10:00:00,21.19,21.25,21.17,21.17,6000.0,20.6022,20.6605,20.5827,20.5827,6000.0
2005-06-20 10:10:00,21.17,21.25,21.17,21.2,6100.0,20.5827,20.6605,20.5827,20.6119,6100.0
2005-06-20 10:20:00,21.18,21.2,21.15,21.16,14800.0,20.5925,20.6119,20.5633,20.573,14800.0
2005-06-20 10:30:00,21.16,21.23,21.15,21.2,4200.0,20.573,20.6411,20.5633,20.6119,4200.0
2005-06-20 10:40:00,21.21,21.21,21.16,21.18,5000.0,20.6216,20.6216,20.573,20.5925,5000.0
2005-06-20 10:50:00,21.17,21.19,21.15,21.19,5300.0,20.5827,20.6022,20.5633,20.6022,5300.0
2005-06-20 11:00:00,21.19,21.2,21.17,21.18,2600.0,20.6022,20.6119,20.5827,20.5925,2600.0
2005-06-20 11:10:00,21.17,21.18,21.16,21.16,5300.0,20.5827,20.5925,20.573,20.573,5300.0
2005-06-20 11:20:00,21.16,21.19,21.16,21.16,4700.0,20.573,20.6022,20.573,20.573,4700.0
2005-06-20 11:30:00,21.16,21.17,21.1,21.15,10200.0,20.573,20.5827,20.5147,20.5633,10200.0
2005-06-20 11:40:00,21.14,21.15,21.1,21.13,13200.0,20.5536,20.5633,20.5147,20.5439,13200.0
2005-06-20 11:50:00,21.14,21.19,21.12,21.19,7700.0,20.5536,20.6022,20.5341,20.6022,7700.0
2005-06-20 12:00:00,21.14,21.19,21.14,21.14,3100.0,20.5536,20.6022,20.5536,20.5536,3100.0
2005-06-20 12:10:00,21.15,21.15,21.1,21.13,800.0,20.5633,20.5633,20.5147,20.5439,800.0
2005-06-20 12:20:00,21.14,21.16,21.14,21.15,4500.0,20.5536,20.573,20.5536,20.5633,4500.0
2005-06-20 12:30:00,21.18,21.19,21.14,21.15,9200.0,20.5925,20.6022,20.5536,20.5633,9200.0
2005-06-20 12:40:00,21.15,21.15,21.12,21.14,3600.0,20.5633,20.5633,20.5341,20.5536,3600.0
2005-06-20 12:50:00,21.15,21.15,21.1,21.15,27000.0,20.5633,20.5633,20.5147,20.5633,27000.0
2005-06-20 13:00:00,21.14,21.14,21.14,21.14,1500.0,20.5536,20.5536,20.5536,20.5536,1500.0
2005-06-20 13:10:00,21.14,21.15,21.14,21.14,4000.0,20.5536,20.5633,20.5536,20.5536,4000.0
2005-06-20 13:20:00,21.14,21.14,21.13,21.13,2300.0,20.5536,20.5536,20.5439,20.5439,2300.0
2005-06-20 13:30:00,21.13,21.13,21.09,21.1,4300.0,20.5439,20.5439,20.505,20.5147,4300.0
2005-06-20 13:40:00,21.1,21.1,21.09,21.09,26300.0,20.5147,20.5147,20.505,20.505,26300.0
2005-06-20 13:50:00,21.08,21.09,21.08,21.09,3300.0,20.4952,20.505,20.4952,20.505,3300.0
2005-06-20 14:00:00,21.08,21.09,21.05,21.05,8100.0,20.4952,20.505,20.4661,20.4661,8100.0
2005-06-20 14:10:00,21.05,21.09,21.04,21.05,51100.0,20.4661,20.505,20.4564,20.4661,51100.0
2005-06-20 14:20:00,21.05,21.06,21.0,21.05,16500.0,20.4661,20.4758,20.4175,20.4661,16500.0
2005-06-20 14:30:00,21.06,21.13,21.06,21.13,5100.0,20.4758,20.5439,20.4758,20.5439,5100.0
2005-06-20 14:40:00,21.13,21.13,21.1,21.1,10100.0,20.5439,20.5439,20.5147,20.5147,10100.0
2005-06-20 14:50:00,21.1,21.1,21.09,21.09,11200.0,20.5147,20.5147,20.505,20.505,11200.0
2005-06-20 15:00:00,21.1,21.1,21.08,21.09,109000.0,20.5147,20.5147,20.4952,20.505,109000.0
2005-06-20 15:10:00,21.09,21.1,21.09,21.1,10700.0,20.505,20.5147,20.505,20.5147,10700.0
2005-06-20 15:20:00,21.09,21.09,21.06,21.07,22100.0,20.505,20.505,20.4758,20.4855,22100.0
2005-06-20 15:30:00,21.07,21.13,21.07,21.1,88800.0,20.4855,20.5439,20.4855,20.5147,88800.0
2005-06-20 15:40:00,21.1,21.13,21.02,21.03,18200.0,20.5147,20.5439,20.4369,20.4466,18200.0
2005-06-20 15:50:00,21.03,21.06,21.03,21.06,15100.0,20.4466,20.4758,20.4466,20.4758,15100.0
2005-06-21 09:30:00,21.11,21.2,21.11,21.2,3200.0,20.5244,20.6119,20.5244,20.6119,3200.0
2005-06-21 09:40:00,21.19,21.23,21.04,21.04,5000.0,20.6022,20.6411,20.4564,20.4564,5000.0
2005-06-21 09:50:00,20.95,21.07,20.95,21.07,3900.0,20.3688,20.4855,20.3688,20.4855,3900.0
2005-06-21 10:00:00,21.04,21.14,21.04,21.09,2500.0,20.4564,20.5536,20.4564,20.505,2500.0
2005-06-21 10:10:00,21.07,21.08,21.0,21.05,4100.0,20.4855,20.4952,20.4175,20.4661,4100.0
2005-06-21 10:20:00,21.05,21.1,21.03,21.1,240700.0,20.4661,20.5147,20.4466,20.5147,240700.0
2005-06-21 10:30:00,21.08,21.08,20.95,21.04,14700.0,20.4952,20.4952,20.3688,20.4564,14700.0
2005-06-21 10:40:00,21.04,21.05,20.95,20.95,25300.0,20.4564,20.4661,20.3688,20.3688,25300.0
2005-06-21 10:50:00,20.97,20.97,20.91,20.92,9500.0,20.3883,20.3883,20.33,20.3397,9500.0
2005-06-21 11:00:00,20.93,20.94,20.9,20.92,11400.0,20.3494,20.3591,20.3202,20.3397,11400.0
2005-06-21 11:10:00,20.92,20.94,20.89,20.9,15800.0,20.3397,20.3591,20.3105,20.3202,15800.0
2005-06-21 11:20:00,20.9,20.9,20.81,20.84,6400.0,20.3202,20.3202,20.2327,20.2619,6400.0
2005-06-21 11:30:00,20.79,20.85,20.79,20.85,10900.0,20.2133,20.2716,20.2133,20.2716,10900.0
2005-06-21 11:40:00,20.84,20.88,20.8,20.88,6400.0,20.2619,20.3008,20.223,20.3008,6400.0
2005-06-21 11:50:00,20.86,20.86,20.81,20.85,5400.0,20.2813,20.2813,20.2327,20.2716,5400.0
2005-06-21 12:00:00,20.86,20.86,20.8,20.82,88000.0,20.2813,20.2813,20.223,20.2425,88000.0
2005-06-21 12:10:00,20.8,20.85,20.8,20.83,11700.0,20.223,20.2716,20.223,20.2522,11700.0
2005-06-21 12:20:00,20.83,20.84,20.82,20.82,3500.0,20.2522,20.2619,20.2425,20.2425,3500.0
2005-06-21 12:30:00,20.82,20.85,20.81,20.85,91900.0,20.2425,20.2716,20.2327,20.2716,91900.0
2005-06-21 12:40:00,20.85,20.87,20.8,20.81,16700.0,20.2716,20.2911,20.223,20.2327,16700.0
2005-06-21 12:50:00,20.81,20.84,20.77,20.82,5300.0,20.2327,20.2619,20.1938,20.2425,5300.0
2005-06-21 13:00:00,20.82,20.82,20.77,20.78,6600.0,20.2425,20.2425,20.1938,20.2036,6600.0
2005-06-21 13:10:00,20.8,20.8,20.77,20.78,2900.0,20.223,20.223,20.1938,20.2036,2900.0
2005-06-21 13:20:00,20.78,20.78,20.76,20.78,4100.0,20.2036,20.2036,20.1841,20.2036,4100.0
2005-06-21 13:30:00,20.78,20.81,20.78,20.81,2900.0,20.2036,20.2327,20.2036,20.2327,2900.0
2005-06-21 13:40:00,20.8,20.82,20.8,20.81,21400.0,20.223,20.2425,20.223,20.2327,21400.0
2005-06-21 13:50:00,20.81,20.82,20.78,20.79,7500.0,20.2327,20.2425,20.2036,20.2133,7500.0
2005-06-21 14:00:00,20.81,20.81,20.75,20.75,13400.0,20.2327,20.2327,20.1744,20.1744,13400.0
2005-06-21 14:10:00,20.76,20.8,20.76,20.79,8300.0,20.1841,20.223,20.1841,20.2133,8300.0
2005-06-21 14:20:00,20.78,20.8,20.76,20.77,61000.0,20.2036,20.223,20.1841,20.1938,61000.0
2005-06-21 14:30:00,20.76,20.77,20.75,20.77,3800.0,20.1841,20.1938,20.1744,20.1938,3800.0
2005-06-21 14:40:00,20.77,20.77,20.75,20.75,22500.0,20.1938,20.1938,20.1744,20.1744,22500.0
2005-06-21 14:50:00,20.75,20.75,20.75,20.75,2700.0,20.1744,20.1744,20.1744,20.1744,2700.0
2005-06-21 15:00:00,20.75,20.75,20.68,20.68,33800.0,20.1744,20.1744,20.1063,20.1063,33800.0
2005-06-21 15:10:00,20.68,20.69,20.65,20.67,12800.0,20.1063,20.1161,20.0772,20.0966,12800.0
2005-06-21 15:20:00,20.65,20.7,20.65,20.69,23700.0,20.0772,20.1258,20.0772,20.1161,23700.0
2005-06-21 15:30:00,20.7,20.72,20.69,20.7,24700.0,20.1258,20.1452,20.1161,20.1258,24700.0
2005-06-21 15:40:00,20.7,20.72,20.68,20.68,30400.0,20.1258,20.1452,20.1063,20.1063,30400.0
2005-06-21 15:50:00,20.68,20.7,20.68,20.69,56000.0,20.1063,20.1258,20.1063,20.1161,56000.0
2005-06-22 09:30:00,20.69,20.78,20.69,20.74,16400.0,20.1161,20.2036,20.1161,20.1647,16400.0
2005-06-22 09:40:00,20.68,20.7,20.5,20.59,25600.0,20.1063,20.1258,19.9313,20.0188,25600.0
2005-06-22 09:50:00,20.59,20.6,20.58,20.59,9600.0,20.0188,20.0286,20.0091,20.0188,9600.0
2005-06-22 10:00:00,20.59,20.6,20.57,20.58,12600.0,20.0188,20.0286,19.9994,20.0091,12600.0
2005-06-22 10:10:00,20.58,20.58,20.54,20.57,9700.0,20.0091,20.0091,19.9702,19.9994,9700.0
2005-06-22 10:20:00,20.58,20.58,20.56,20.56,12100.0,20.0091,20.0091,19.9897,19.9897,12100.0
2005-06-22 10:30:00,20.55,20.57,20.55,20.57,21500.0,19.9799,19.9994,19.9799,19.9994,21500.0
2005-06-22 10:40:00,20.57,20.57,20.48,20.48,45000.0,19.9994,19.9994,19.9119,19.9119,45000.0
2005-06-22 10:50:00,20.48,20.49,20.41,20.42,31400.0,19.9119,19.9216,19.8438,19.8536,31400.0
2005-06-22 11:00:00,20.42,20.47,20.39,20.47,23300.0,19.8536,19.9022,19.8244,19.9022,23300.0
2005-06-22 11:10:00,20.45,20.46,20.42,20.44,9100.0,19.8827,19.8924,19.8536,19.873,9100.0
2005-06-22 11:20:00,20.42,20.43,20.38,20.4,13500.0,19.8536,19.8633,19.8147,19.8341,13500.0
2005-06-22 11:30:00,20.39,20.42,20.38,20.42,14200.0,19.8244,19.8536,19.8147,19.8536,14200.0
2005-06-22 11:40:00,20.42,20.46,20.41,20.44,16200.0,19.8536,19.8924,19.8438,19.873,16200.0
2005-06-22 11:50:00,20.45,20.45,20.41,20.41,4800.0,19.8827,19.8827,19.8438,19.8438,4800.0
2005-06-22 12:00:00,20.42,20.44,20.42,20.42,10600.0,19.8536,19.873,19.8536,19.8536,10600.0
2005-06-22 12:10:00,20.42,20.43,20.42,20.43,4000.0,19.8536,19.8633,19.8536,19.8633,4000.0
2005-06-22 12:20:00,20.43,20.43,20.42,20.42,3600.0,19.8633,19.8633,19.8536,19.8536,3600.0
2005-06-22 12:30:00,20.42,20.43,20.42,20.43,4400.0,19.8536,19.8633,19.8536,19.8633,4400.0
2005-06-22 12:40:00,20.43,20.45,20.43,20.45,5600.0,19.8633,19.8827,19.8633,19.8827,5600.0
2005-06-22 12:50:00,20.45,20.45,20.41,20.44,5500.0,19.8827,19.8827,19.8438,19.873,5500.0
2005-06-22 13:00:00,20.44,20.46,20.44,20.45,17600.0,19.873,19.8924,19.873,19.8827,17600.0
2005-06-22 13:10:00,20.45,20.47,20.44,20.46,8100.0,19.8827,19.9022,19.873,19.8924,8100.0
2005-06-22 13:20:00,20.45,20.48,20.44,20.48,3600.0,19.8827,19.9119,19.873,19.9119,3600.0
2005-06-22 13:30:00,20.48,20.49,20.4,20.42,11000.0,19.9119,19.9216,19.8341,19.8536,11000.0
2005-06-22 13:40:00,20.43,20.46,20.38,20.44,10900.0,19.8633,19.8924,19.8147,19.873,10900.0
2005-06-22 13:50:00,20.44,20.44,20.37,20.38,5300.0,19.873,19.873,19.8049,19.8147,5300.0
2005-06-22 14:00:00,20.38,20.39,20.3,20.34,44000.0,19.8147,19.8244,19.7369,19.7758,44000.0
2005-06-22 14:10:00,20.34,20.42,20.34,20.39,9000.0,19.7758,19.8536,19.7758,19.8244,9000.0
2005-06-22 14:20:00,20.4,20.4,20.39,20.39,10000.0,19.8341,19.8341,19.8244,19.8244,10000.0
2005-06-22 14:30:00,20.4,20.41,20.38,20.4,17800.0,19.8341,19.8438,19.8147,19.8341,17800.0
2005-06-22 14:40:00,20.4,20.43,20.39,20.42,7200.0,19.8341,19.8633,19.8244,19.8536,7200.0
2005-06-22 14:50:00,20.41,20.41,20.37,20.39,6600.0,19.8438,19.8438,19.8049,19.8244,6600.0
2005-06-22 15:00:00,20.39,20.43,20.38,20.4,9100.0,19.8244,19.8633,19.8147,19.8341,9100.0
2005-06-22 15:10:00,20.4,20.48,20.4,20.47,12000.0,19.8341,19.9119,19.8341,19.9022,12000.0
2005-06-22 15:20:00,20.47,20.48,20.41,20.47,10700.0,19.9022,19.9119,19.8438,19.9022,10700.0
2005-06-22 15:30:00,20.48,20.49,20.45,20.48,10700.0,19.9119,19.9216,19.8827,19.9119,10700.0
2005-06-22 15:40:00,20.48,20.5,20.47,20.49,13000.0,19.9119,19.9313,19.9022,19.9216,13000.0
2005-06-22 15:50:00,20.5,20.5,20.48,20.5,33800.0,19.9313,19.9313,19.9119,19.9313,33800.0
2005-06-23 09:30:00,20.51,20.51,20.4,20.4,2800.0,19.9411,19.9411,19.8341,19.8341,2800.0
2005-06-23 09:40:00,20.48,20.6,20.48,20.55,26700.0,19.9119,20.0286,19.9119,19.9799,26700.0
2005-06-23 09:50:00,20.56,20.6,20.5,20.55,13100.0,19.9897,20.0286,19.9313,19.9799,13100.0
2005-06-23 10:00:00,20.55,20.56,20.47,20.54,4300.0,19.9799,19.9897,19.9022,19.9702,4300.0
2005-06-23 10:10:00,20.54,20.55,20.52,20.52,2900.0,19.9702,19.9799,19.9508,19.9508,2900.0
2005-06-23 10:20:00,20.52,20.52,20.46,20.5,8800.0,19.9508,19.9508,19.8924,19.9313,8800.0
2005-06-23 10:30:00,20.5,20.5,20.42,20.46,30500.0,19.9313,19.9313,19.8536,19.8924,30500.0
2005-06-23 10:40:00,20.46,20.48,20.43,20.43,6000.0,19.8924,19.9119,19.8633,19.8633,6000.0
2005-06-23 10:50:00,20.44,20.48,20.44,20.47,54600.0,19.873,19.9119,19.873,19.9022,54600.0
2005-06-23 11:00:00,20.47,20.48,20.46,20.47,5700.0,19.9022,19.9119,19.8924,19.9022,5700.0
2005-06-23 11:10:00,20.48,20.51,20.47,20.49,14900.0,19.9119,19.9411,19.9022,19.9216,14900.0
2005-06-23 11:20:00,20.5,20.5,20.46,20.46,19100.0,19.9313,19.9313,19.8924,19.8924,19100.0
2005-06-23 11:30:00,20.47,20.48,20.46,20.48,6300.0,19.9022,19.9119,19.8924,19.9119,6300.0
2005-06-23 11:40:00,20.48,20.48,20.47,20.48,8400.0,19.9119,19.9119,19.9022,19.9119,8400.0
2005-06-23 11:50:00,20.48,20.52,20.46,20.47,164300.0,19.9119,19.9508,19.8924,19.9022,164300.0
2005-06-23 12:00:00,20.47,20.47,20.43,20.43,14400.0,19.9022,19.9022,19.8633,19.8633,14400.0
2005-06-23 12:10:00,20.43,20.44,20.36,20.36,6800.0,19.8633,19.873,19.7952,19.7952,6800.0
2005-06-23 12:20:00,20.37,20.4,20.37,20.38,5800.0,19.8049,19.8341,19.8049,19.8147,5800.0
2005-06-23 12:30:00,20.38,20.4,20.38,20.39,19600.0,19.8147,19.8341,19.8147,19.8244,19600.0
2005-06-23 12:40:00,20.38,20.39,20.38,20.38,3200.0,19.8147,19.8244,19.8147,19.8147,3200.0
2005-06-23 12:50:00,20.38,20.4,20.38,20.38,3100.0,19.8147,19.8341,19.8147,19.8147,3100.0
2005-06-23 13:00:00,20.38,20.4,20.37,20.4,5700.0,19.8147,19.8341,19.8049,19.8341,5700.0
2005-06-23 13:10:00,20.4,20.41,20.35,20.36,29100.0,19.8341,19.8438,19.7855,19.7952,29100.0
2005-06-23 13:20:00,20.38,20.39,20.35,20.35,1800.0,19.8147,19.8244,19.7855,19.7855,1800.0
2005-06-23 13:30:00,20.36,20.38,20.34,20.34,3300.0,19.7952,19.8147,19.7758,19.7758,3300.0
2005-06-23 13:40:00,20.31,20.31,20.17,20.18,13400.0,19.7466,19.7466,19.6105,19.6202,13400.0
2005-06-23 13:50:00,20.18,20.18,20.14,20.14,14500.0,19.6202,19.6202,19.5813,19.5813,14500.0
2005-06-23 14:00:00,20.13,20.17,20.1,20.16,61600.0,19.5716,19.6105,19.5424,19.6008,61600.0
2005-06-23 14:10:00,20.15,20.2,20.12,20.2,8200.0,19.591,19.6397,19.5619,19.6397,8200.0
2005-06-23 14:20:00,20.2,20.25,20.2,20.24,4700.0,19.6397,19.6883,19.6397,19.6785,4700.0
2005-06-23 14:30:00,20.24,20.28,20.24,20.28,3200.0,19.6785,19.7174,19.6785,19.7174,3200.0
2005-06-23 14:40:00,20.28,20.31,20.26,20.29,5400.0,19.7174,19.7466,19.698,19.7272,5400.0
2005-06-23 14:50:00,20.27,20.3,20.26,20.29,7000.0,19.7077,19.7369,19.698,19.7272,7000.0
2005-06-23 15:00:00,20.29,20.29,20.2,20.2,6400.0,19.7272,19.7272,19.6397,19.6397,6400.0
2005-06-23 15:10:00,20.21,20.21,20.17,20.17,9900.0,19.6494,19.6494,19.6105,19.6105,9900.0
2005-06-23 15:20:00,20.18,20.18,20.1,20.16,17800.0,19.6202,19.6202,19.5424,19.6008,17800.0
2005-06-23 15:30:00,20.15,20.16,20.14,20.16,15900.0,19.591,19.6008,19.5813,19.6008,15900.0
2005-06-23 15:40:00,20.15,20.16,20.15,20.16,10900.0,19.591,19.6008,19.591,19.6008,10900.0
2005-06-23 15:50:00,20.16,20.17,20.06,20.1,21200.0,19.6008,19.6105,19.5035,19.5424,21200.0
2005-06-24 09:30:00,20.21,20.26,20.05,20.23,12400.0,19.6494,19.698,19.4938,19.6688,12400.0
2005-06-24 09:40:00,20.23,20.35,20.16,20.35,7100.0,19.6688,19.7855,19.6008,19.7855,7100.0
2005-06-24 09:50:00,20.31,20.35,20.2,20.21,13300.0,19.7466,19.7855,19.6397,19.6494,13300.0
2005-06-24 10:00:00,20.19,20.22,20.11,20.19,9000.0,19.6299,19.6591,19.5521,19.6299,9000.0
2005-06-24 10:10:00,20.13,20.16,20.09,20.11,141200.0,19.5716,19.6008,19.5327,19.5521,141200.0
2005-06-24 10:20:00,20.1,20.11,20.07,20.09,7500.0,19.5424,19.5521,19.5133,19.5327,7500.0
2005-06-24 10:30:00,20.1,20.1,20.04,20.05,8700.0,19.5424,19.5424,19.4841,19.4938,8700.0
2005-06-24 10:40:00,20.03,20.04,20.0,20.01,24400.0,19.4744,19.4841,19.4452,19.4549,24400.0
2005-06-24 10:50:00,20.01,20.01,19.94,19.96,46600.0,19.4549,19.4549,19.3869,19.4063,46600.0
2005-06-24 11:00:00,19.97,19.99,19.97,19.98,12100.0,19.416,19.4355,19.416,19.4258,12100.0
2005-06-24 11:10:00,19.99,19.99,19.97,19.97,5400.0,19.4355,19.4355,19.416,19.416,5400.0
2005-06-24 11:20:00,19.96,19.96,19.9,19.95,14400.0,19.4063,19.4063,19.348,19.3966,14400.0
2005-06-24 11:30:00,19.94,19.94,19.85,19.86,14000.0,19.3869,19.3869,19.2994,19.3091,14000.0
2005-06-24 11:40:00,19.86,19.94,19.86,19.88,15600.0,19.3091,19.3869,19.3091,19.3285,15600.0
2005-06-24 11:50:00,19.87,19.87,19.81,19.83,13600.0,19.3188,19.3188,19.2605,19.2799,13600.0
2005-06-24 12:00:00,19.83,19.86,19.81,19.83,6800.0,19.2799,19.3091,19.2605,19.2799,6800.0
2005-06-24 12:10:00,19.83,19.9,19.82,19.86,15600.0,19.2799,19.348,19.2702,19.3091,15600.0
2005-06-24 12:20:00,19.85,19.86,19.81,19.82,4300.0,19.2994,19.3091,19.2605,19.2702,4300.0
2005-06-24 12:30:00,19.82,19.87,19.82,19.85,9000.0,19.2702,19.3188,19.2702,19.2994,9000.0
2005-06-24 12:40:00,19.86,19.9,19.85,19.86,5400.0,19.3091,19.348,19.2994,19.3091,5400.0
2005-06-24 12:50:00,19.86,19.9,19.85,19.85,5900.0,19.3091,19.348,19.2994,19.2994,5900.0
2005-06-24 13:00:00,19.85,19.86,19.84,19.86,6300.0,19.2994,19.3091,19.2896,19.3091,6300.0
2005-06-24 13:10:00,19.86,19.87,19.81,19.87,10400.0,19.3091,19.3188,19.2605,19.3188,10400.0
2005-06-24 13:20:00,19.87,19.88,19.86,19.86,4800.0,19.3188,19.3285,19.3091,19.3091,4800.0
2005-06-24 13:30:00,19.86,19.87,19.83,19.84,7500.0,19.3091,19.3188,19.2799,19.2896,7500.0
2005-06-24 13:40:00,19.84,19.87,19.82,19.85,21100.0,19.2896,19.3188,19.2702,19.2994,21100.0
2005-06-24 13:50:00,19.86,19.88,19.83,19.84,13500.0,19.3091,19.3285,19.2799,19.2896,13500.0
2005-06-24 14:00:00,19.84,19.87,19.84,19.86,11600.0,19.2896,19.3188,19.2896,19.3091,11600.0
2005-06-24 14:10:00,19.85,19.88,19.85,19.88,8200.0,19.2994,19.3285,19.2994,19.3285,8200.0
2005-06-24 14:20:00,19.88,19.89,19.85,19.89,9700.0,19.3285,19.3383,19.2994,19.3383,9700.0
2005-06-24 14:30:00,19.89,19.92,19.88,19.91,19400.0,19.3383,19.3674,19.3285,19.3577,19400.0
2005-06-24 14:40:00,19.92,19.92,19.91,19.91,7900.0,19.3674,19.3674,19.3577,19.3577,7900.0
2005-06-24 14:50:00,19.91,19.91,19.89,19.89,8000.0,19.3577,19.3577,19.3383,19.3383,8000.0
2005-06-24 15:00:00,19.89,19.9,19.85,19.85,18800.0,19.3383,19.348,19.2994,19.2994,18800.0
2005-06-24 15:10:00,19.85,19.87,19.84,19.85,37100.0,19.2994,19.3188,19.2896,19.2994,37100.0
2005-06-24 15:20:00,19.85,19.87,19.85,19.87,41000.0,19.2994,19.3188,19.2994,19.3188,41000.0
2005-06-24 15:30:00,19.86,19.92,19.86,19.9,31100.0,19.3091,19.3674,19.3091,19.348,31100.0
2005-06-24 15:40:00,19.91,19.96,19.9,19.95,39700.0,19.3577,19.4063,19.348,19.3966,39700.0
2005-06-24 15:50:00,19.95,19.98,19.86,19.9,55800.0,19.3966,19.4258,19.3091,19.348,55800.0
2005-06-27 09:30:00,19.94,19.94,19.85,19.89,3700.0,19.3869,19.3869,19.2994,19.3383,3700.0
2005-06-27 09:40:00,19.86,20.02,19.86,20.02,5200.0,19.3091,19.4646,19.3091,19.4646,5200.0
2005-06-27 09:50:00,20.02,20.03,19.99,20.02,59000.0,19.4646,19.4744,19.4355,19.4646,59000.0
2005-06-27 10:00:00,20.01,20.01,19.93,19.93,11600.0,19.4549,19.4549,19.3771,19.3771,11600.0
2005-06-27 10:10:00,19.93,19.98,19.87,19.94,10100.0,19.3771,19.4258,19.3188,19.3869,10100.0
2005-06-27 10:20:00,19.94,19.94,19.9,19.93,4800.0,19.3869,19.3869,19.348,19.3771,4800.0
2005-06-27 10:30:00,19.93,20.0,19.93,20.0,6300.0,19.3771,19.4452,19.3771,19.4452,6300.0
2005-06-27 10:40:00,19.99,20.0,19.97,19.99,4100.0,19.4355,19.4452,19.416,19.4355,4100.0
2005-06-27 10:50:00,19.98,19.99,19.96,19.97,6100.0,19.4258,19.4355,19.4063,19.416,6100.0
2005-06-27 11:00:00,19.97,20.0,19.97,20.0,6600.0,19.416,19.4452,19.416,19.4452,6600.0
2005-06-27 11:10:00,20.0,20.03,19.98,20.03,13200.0,19.4452,19.4744,19.4258,19.4744,13200.0
2005-06-27 11:20:00,20.03,20.2,20.03,20.16,14800.0,19.4744,19.6397,19.4744,19.6008,14800.0
2005-06-27 11:30:00,20.15,20.16,20.11,20.11,6800.0,19.591,19.6008,19.5521,19.5521,6800.0
2005-06-27 11:40:00,20.12,20.14,20.12,20.14,4700.0,19.5619,19.5813,19.5619,19.5813,4700.0
2005-06-27 11:50:00,20.14,20.17,20.13,20.14,7000.0,19.5813,19.6105,19.5716,19.5813,7000.0
2005-06-27 12:00:00,20.14,20.18,20.14,20.18,6200.0,19.5813,19.6202,19.5813,19.6202,6200.0
2005-06-27 12:10:00,20.19,20.26,20.18,20.25,23700.0,19.6299,19.698,19.6202,19.6883,23700.0
2005-06-27 12:20:00,20.24,20.24,20.21,20.22,5000.0,19.6785,19.6785,19.6494,19.6591,5000.0
2005-06-27 12:30:00,20.22,20.23,20.19,20.19,4400.0,19.6591,19.6688,19.6299,19.6299,4400.0
2005-06-27 12:40:00,20.19,20.19,20.08,20.08,5400.0,19.6299,19.6299,19.523,19.523,5400.0
2005-06-27 12:50:00,20.08,20.14,20.07,20.14,5400.0,19.523,19.5813,19.5133,19.5813,5400.0
2005-06-27 13:00:00,20.13,20.16,20.08,20.08,5300.0,19.5716,19.6008,19.523,19.523,5300.0
2005-06-27 13:10:00,20.08,20.13,20.08,20.12,4600.0,19.523,19.5716,19.523,19.5619,4600.0
2005-06-27 13:20:00,20.11,20.14,20.11,20.13,4300.0,19.5521,19.5813,19.5521,19.5716,4300.0
2005-06-27 13:30:00,20.12,20.13,20.1,20.1,5900.0,19.5619,19.5716,19.5424,19.5424,5900.0
2005-06-27 13:40:00,20.08,20.1,20.02,20.02,6400.0,19.523,19.5424,19.4646,19.4646,6400.0
2005-06-27 13:50:00,20.02,20.03,19.92,19.93,5800.0,19.4646,19.4744,19.3674,19.3771,5800.0
2005-06-27 14:00:00,19.9,20.0,19.9,19.99,7800.0,19.348,19.4452,19.348,19.4355,7800.0
2005-06-27 14:10:00,19.99,19.99,19.97,19.98,6000.0,19.4355,19.4355,19.416,19.4258,6000.0
2005-06-27 14:20:00,19.97,20.02,19.96,20.02,42300.0,19.416,19.4646,19.4063,19.4646,42300.0
2005-06-27 14:30:00,20.01,20.11,20.01,20.07,15300.0,19.4549,19.5521,19.4549,19.5133,15300.0
2005-06-27 14:40:00,20.05,20.11,20.05,20.11,9200.0,19.4938,19.5521,19.4938,19.5521,9200.0
2005-06-27 14:50:00,20.08,20.14,20.08,20.12,18400.0,19.523,19.5813,19.523,19.5619,18400.0
2005-06-27 15:00:00,20.11,20.11,19.98,20.05,30900.0,19.5521,19.5521,19.4258,19.4938,30900.0
2005-06-27 15:10:00,20.05,20.05,19.97,19.99,5500.0,19.4938,19.4938,19.416,19.4355,5500.0
2005-06-27 15:20:00,19.99,20.04,19.98,19.98,8000.0,19.4355,19.4841,19.4258,19.4258,8000.0
2005-06-27 15:30:00,19.98,20.0,19.98,19.99,4800.0,19.4258,19.4452,19.4258,19.4355,4800.0
2005-06-27 15:40:00,19.99,19.99,19.93,19.96,5800.0,19.4355,19.4355,19.3771,19.4063,5800.0
2005-06-27 15:50:00,19.96,19.98,19.94,19.98,23400.0,19.4063,19.4258,19.3869,19.4258,23400.0
2005-06-28 09:30:00,20.19,20.22,20.0,20.02,32100.0,19.6299,19.6591,19.4452,19.4646,32100.0
2005-06-28 09:40:00,20.0,20.13,20.0,20.1,14800.0,19.4452,19.5716,19.4452,19.5424,14800.0
2005-06-28 09:50:00,20.11,20.21,20.1,20.18,27200.0,19.5521,19.6494,19.5424,19.6202,27200.0
2005-06-28 10:00:00,20.19,20.2,20.14,20.16,20000.0,19.6299,19.6397,19.5813,19.6008,20000.0
2005-06-28 10:10:00,20.17,20.19,20.16,20.17,10800.0,19.6105,19.6299,19.6008,19.6105,10800.0
2005-06-28 10:20:00,20.17,20.19,20.16,20.18,14600.0,19.6105,19.6299,19.6008,19.6202,14600.0
2005-06-28 10:30:00,20.19,20.2,20.18,20.2,11100.0,19.6299,19.6397,19.6202,19.6397,11100.0
2005-06-28 10:40:00,20.2,20.2,20.13,20.18,14400.0,19.6397,19.6397,19.5716,19.6202,14400.0
2005-06-28 10:50:00,20.15,20.18,20.14,20.18,2700.0,19.591,19.6202,19.5813,19.6202,2700.0
2005-06-28 11:00:00,20.16,20.18,20.16,20.18,6300.0,19.6008,19.6202,19.6008,19.6202,6300.0
2005-06-28 11:10:00,20.19,20.19,20.16,20.17,5900.0,19.6299,19.6299,19.6008,19.6105,5900.0
2005-06-28 11:20:00,20.17,20.18,20.11,20.18,7600.0,19.6105,19.6202,19.5521,19.6202,7600.0
2005-06-28 11:30:00,20.17,20.18,20.15,20.18,6600.0,19.6105,19.6202,19.591,19.6202,6600.0
2005-06-28 11:40:00,20.18,20.2,20.18,20.2,17000.0,19.6202,19.6397,19.6202,19.6397,17000.0
2005-06-28 11:50:00,20.2,20.2,20.2,20.2,2800.0,19.6397,19.6397,19.6397,19.6397,2800.0
2005-06-28 12:00:00,20.15,20.2,20.13,20.14,12200.0,19.591,19.6397,19.5716,19.5813,12200.0
2005-06-28 12:10:00,20.14,20.19,20.14,20.16,9000.0,19.5813,19.6299,19.5813,19.6008,9000.0
2005-06-28 12:20:00,20.17,20.18,20.16,20.16,2800.0,19.6105,19.6202,19.6008,19.6008,2800.0
2005-06-28 12:30:00,20.16,20.18,20.16,20.17,5100.0,19.6008,19.6202,19.6008,19.6105,5100.0
2005-06-28 12:40:00,20.17,20.17,20.16,20.16,2800.0,19.6105,19.6105,19.6008,19.6008,2800.0
2005-06-28 12:50:00,20.16,20.16,20.16,20.16,2100.0,19.6008,19.6008,19.6008,19.6008,2100.0
2005-06-28 13:00:00,20.17,20.17,20.17,20.17,5400.0,19.6105,19.6105,19.6105,19.6105,5400.0
2005-06-28 13:10:00,20.17,20.18,20.15,20.18,31300.0,19.6105,19.6202,19.591,19.6202,31300.0
2005-06-28 13:20:00,20.18,20.19,20.12,20.19,4100.0,19.6202,19.6299,19.5619,19.6299,4100.0
2005-06-28 13:30:00,20.19,20.19,20.18,20.18,1700.0,19.6299,19.6299,19.6202,19.6202,1700.0
2005-06-28 13:40:00,20.19,20.2,20.19,20.2,10700.0,19.6299,19.6397,19.6299,19.6397,10700.0
2005-06-28 13:50:00,20.2,20.2,20.19,20.19,2400.0,19.6397,19.6397,19.6299,19.6299,2400.0
2005-06-28 14:00:00,20.2,20.2,20.16,20.16,9200.0,19.6397,19.6397,19.6008,19.6008,9200.0
2005-06-28 14:10:00,20.17,20.18,20.17,20.18,3600.0,19.6105,19.6202,19.6105,19.6202,3600.0
2005-06-28 14:20:00,20.18,20.18,20.16,20.17,7200.0,19.6202,19.6202,19.6008,19.6105,7200.0
2005-06-28 14:30:00,20.16,20.18,20.16,20.18,5300.0,19.6008,19.6202,19.6008,19.6202,5300.0
2005-06-28 14:40:00,20.18,20.41,20.18,20.38,23900.0,19.6202,19.8438,19.6202,19.8147,23900.0
2005-06-28 14:50:00,20.39,20.4,20.36,20.36,5800.0,19.8244,19.8341,19.7952,19.7952,5800.0
2005-06-28 15:00:00,20.39,20.39,20.34,20.38,10600.0,19.8244,19.8244,19.7758,19.8147,10600.0
2005-06-28 15:10:00,20.38,20.39,20.35,20.36,8700.0,19.8147,19.8244,19.7855,19.7952,8700.0
2005-06-28 15:20:00,20.36,20.36,20.33,20.36,4400.0,19.7952,19.7952,19.766,19.7952,4400.0
2005-06-28 15:30:00,20.37,20.38,20.35,20.36,45500.0,19.8049,19.8147,19.7855,19.7952,45500.0
2005-06-28 15:40:00,20.37,20.39,20.37,20.38,7600.0,19.8049,19.8244,19.8049,19.8147,7600.0
2005-06-28 15:50:00,20.38,20.38,20.3,20.34,44200.0,19.8147,19.8147,19.7369,19.7758,44200.0
2005-06-29 09:30:00,20.5,20.55,20.45,20.46,7600.0,19.9313,19.9799,19.8827,19.8924,7600.0
2005-06-29 09:40:00,20.46,20.5,20.46,20.5,7700.0,19.8924,19.9313,19.8924,19.9313,7700.0
2005-06-29 09:50:00,20.5,20.51,20.49,20.49,8500.0,19.9313,19.9411,19.9216,19.9216,8500.0
2005-06-29 10:00:00,20.49,20.5,20.49,20.49,9900.0,19.9216,19.9313,19.9216,19.9216,9900.0
2005-06-29 10:10:00,20.49,20.49,20.47,20.47,7600.0,19.9216,19.9216,19.9022,19.9022,7600.0
2005-06-29 10:20:00,20.46,20.47,20.3,20.39,23000.0,19.8924,19.9022,19.7369,19.8244,23000.0
2005-06-29 10:30:00,20.38,20.46,20.38,20.41,22400.0,19.8147,19.8924,19.8147,19.8438,22400.0
2005-06-29 10:40:00,20.41,20.48,20.41,20.48,4200.0,19.8438,19.9119,19.8438,19.9119,4200.0
2005-06-29 10:50:00,20.48,20.48,20.45,20.45,6000.0,19.9119,19.9119,19.8827,19.8827,6000.0
2005-06-29 11:00:00,20.46,20.46,20.46,20.46,3100.0,19.8924,19.8924,19.8924,19.8924,3100.0
2005-06-29 11:10:00,20.46,20.46,20.45,20.45,7800.0,19.8924,19.8924,19.8827,19.8827,7800.0
2005-06-29 11:20:00,20.45,20.5,20.45,20.5,18400.0,19.8827,19.9313,19.8827,19.9313,18400.0
2005-06-29 11:30:00,20.49,20.5,20.46,20.48,5600.0,19.9216,19.9313,19.8924,19.9119,5600.0
2005-06-29 11:40:00,20.48,20.5,20.48,20.48,7700.0,19.9119,19.9313,19.9119,19.9119,7700.0
2005-06-29 11:50:00,20.48,20.48,20.47,20.48,4800.0,19.9119,19.9119,19.9022,19.9119,4800.0
2005-06-29 12:00:00,20.48,20.5,20.47,20.49,14000.0,19.9119,19.9313,19.9022,19.9216,14000.0
2005-06-29 12:10:00,20.49,20.49,20.48,20.49,3800.0,19.9216,19.9216,19.9119,19.9216,3800.0
2005-06-29 12:20:00,20.49,20.5,20.49,20.5,6900.0,19.9216,19.9313,19.9216,19.9313,6900.0
2005-06-29 12:30:00,20.5,20.5,20.49,20.49,2400.0,19.9313,19.9313,19.9216,19.9216,2400.0
2005-06-29 12:40:00,20.49,20.5,20.48,20.49,15700.0,19.9216,19.9313,19.9119,19.9216,15700.0
2005-06-29 12:50:00,20.49,20.49,20.49,20.49,3300.0,19.9216,19.9216,19.9216,19.9216,3300.0
2005-06-29 13:00:00,20.48,20.48,20.46,20.46,5300.0,19.9119,19.9119,19.8924,19.8924,5300.0
2005-06-29 13:10:00,20.47,20.47,20.46,20.46,4100.0,19.9022,19.9022,19.8924,19.8924,4100.0
2005-06-29 13:20:00,20.46,20.46,20.45,20.46,7100.0,19.8924,19.8924,19.8827,19.8924,7100.0
2005-06-29 13:30:00,20.46,20.46,20.43,20.43,8100.0,19.8924,19.8924,19.8633,19.8633,8100.0
2005-06-29 13:40:00,20.44,20.45,20.42,20.42,7900.0,19.873,19.8827,19.8536,19.8536,7900.0
2005-06-29 13:50:00,20.42,20.42,20.38,20.39,3900.0,19.8536,19.8536,19.8147,19.8244,3900.0
2005-06-29 14:00:00,20.38,20.39,20.31,20.35,8000.0,19.8147,19.8244,19.7466,19.7855,8000.0
2005-06-29 14:10:00,20.35,20.36,20.34,20.35,3000.0,19.7855,19.7952,19.7758,19.7855,3000.0
2005-06-29 14:20:00,20.33,20.33,20.3,20.3,11000.0,19.766,19.766,19.7369,19.7369,11000.0
2005-06-29 14:30:00,20.31,20.37,20.31,20.36,9400.0,19.7466,19.8049,19.7466,19.7952,9400.0
2005-06-29 14:40:00,20.36,20.36,20.3,20.34,21400.0,19.7952,19.7952,19.7369,19.7758,21400.0
2005-06-29 14:50:00,20.33,20.33,20.24,20.25,7300.0,19.766,19.766,19.6785,19.6883,7300.0
2005-06-29 15:00:00,20.26,20.35,20.26,20.35,5700.0,19.698,19.7855,19.698,19.7855,5700.0
2005-06-29 15:10:00,20.35,20.36,20.34,20.36,10300.0,19.7855,19.7952,19.7758,19.7952,10300.0
2005-06-29 15:20:00,20.35,20.35,20.28,20.31,12700.0,19.7855,19.7855,19.7174,19.7466,12700.0
2005-06-29 15:30:00,20.3,20.36,20.3,20.3,14700.0,19.7369,19.7952,19.7369,19.7369,14700.0
2005-06-29 15:40:00,20.3,20.34,20.29,20.33,136400.0,19.7369,19.7758,19.7272,19.766,136400.0
2005-06-29 15:50:00,20.32,20.39,20.28,20.3,49600.0,19.7563,19.8244,19.7174,19.7369,49600.0
2005-06-30 09:30:00,20.4,20.47,20.38,20.47,5400.0,19.8341,19.9022,19.8147,19.9022,5400.0
2005-06-30 09:40:00,20.46,20.46,20.34,20.34,214500.0,19.8924,19.8924,19.7758,19.7758,214500.0
2005-06-30 09:50:00,20.34,20.34,20.26,20.32,9800.0,19.7758,19.7758,19.698,19.7563,9800.0
2005-06-30 10:00:00,20.32,20.35,20.28,20.3,17500.0,19.7563,19.7855,19.7174,19.7369,17500.0
2005-06-30 10:10:00,20.29,20.35,20.22,20.23,10600.0,19.7272,19.7855,19.6591,19.6688,10600.0
2005-06-30 10:20:00,20.26,20.3,20.25,20.25,9200.0,19.698,19.7369,19.6883,19.6883,9200.0
2005-06-30 10:30:00,20.25,20.3,20.25,20.3,105900.0,19.6883,19.7369,19.6883,19.7369,105900.0
2005-06-30 10:40:00,20.31,20.32,20.3,20.31,6200.0,19.7466,19.7563,19.7369,19.7466,6200.0
2005-06-30 10:50:00,20.3,20.3,20.24,20.29,6400.0,19.7369,19.7369,19.6785,19.7272,6400.0
2005-06-30 11:00:00,20.29,20.3,20.25,20.3,4600.0,19.7272,19.7369,19.6883,19.7369,4600.0
2005-06-30 11:10:00,20.3,20.3,20.28,20.3,4400.0,19.7369,19.7369,19.7174,19.7369,4400.0
2005-06-30 11:20:00,20.3,20.3,20.27,20.27,1800.0,19.7369,19.7369,19.7077,19.7077,1800.0
2005-06-30 11:30:00,20.28,20.28,20.25,20.26,14400.0,19.7174,19.7174,19.6883,19.698,14400.0
2005-06-30 11:40:00,20.26,20.29,20.26,20.28,4900.0,19.698,19.7272,19.698,19.7174,4900.0
2005-06-30 11:50:00,20.28,20.28,20.26,20.27,4100.0,19.7174,19.7174,19.698,19.7077,4100.0
2005-06-30 12:00:00,20.27,20.27,20.23,20.26,3200.0,19.7077,19.7077,19.6688,19.698,3200.0
2005-06-30 12:10:00,20.26,20.28,20.25,20.27,11300.0,19.698,19.7174,19.6883,19.7077,11300.0
2005-06-30 12:20:00,20.27,20.27,20.25,20.26,5700.0,19.7077,19.7077,19.6883,19.698,5700.0
2005-06-30 12:30:00,20.27,20.27,20.27,20.27,1800.0,19.7077,19.7077,19.7077,19.7077,1800.0
2005-06-30 12:40:00,20.27,20.27,20.27,20.27,1500.0,19.7077,19.7077,19.7077,19.7077,1500.0
2005-06-30 12:50:00,20.27,20.27,20.21,20.22,3700.0,19.7077,19.7077,19.6494,19.6591,3700.0
2005-06-30 13:00:00,20.23,20.24,20.2,20.22,7200.0,19.6688,19.6785,19.6397,19.6591,7200.0
2005-06-30 13:10:00,20.22,20.22,20.21,20.21,4900.0,19.6591,19.6591,19.6494,19.6494,4900.0
2005-06-30 13:20:00,20.21,20.24,20.21,20.24,1700.0,19.6494,19.6785,19.6494,19.6785,1700.0
2005-06-30 13:30:00,20.24,20.26,20.24,20.26,6700.0,19.6785,19.698,19.6785,19.698,6700.0
2005-06-30 13:40:00,20.24,20.28,20.24,20.25,3100.0,19.6785,19.7174,19.6785,19.6883,3100.0
2005-06-30 13:50:00,20.25,20.3,20.25,20.3,10500.0,19.6883,19.7369,19.6883,19.7369,10500.0
2005-06-30 14:00:00,20.31,20.34,20.31,20.33,5700.0,19.7466,19.7758,19.7466,19.766,5700.0
2005-06-30 14:10:00,20.34,20.36,20.28,20.34,9100.0,19.7758,19.7952,19.7174,19.7758,9100.0
2005-06-30 14:20:00,20.35,20.35,20.23,20.35,9800.0,19.7855,19.7855,19.6688,19.7855,9800.0
2005-06-30 14:30:00,20.33,20.33,20.26,20.27,13200.0,19.766,19.766,19.698,19.7077,13200.0
2005-06-30 14:40:00,20.27,20.27,20.17,20.24,7100.0,19.7077,19.7077,19.6105,19.6785,7100.0
2005-06-30 14:50:00,20.22,20.29,20.22,20.29,3200.0,19.6591,19.7272,19.6591,19.7272,3200.0
2005-06-30 15:00:00,20.29,20.29,20.22,20.23,7100.0,19.7272,19.7272,19.6591,19.6688,7100.0
2005-06-30 15:10:00,20.23,20.3,20.23,20.28,9700.0,19.6688,19.7369,19.6688,19.7174,9700.0
2005-06-30 15:20:00,20.29,20.29,20.22,20.23,7400.0,19.7272,19.7272,19.6591,19.6688,7400.0
2005-06-30 15:30:00,20.24,20.32,20.24,20.32,10700.0,19.6785,19.7563,19.6785,19.7563,10700.0
2005-06-30 15:40:00,20.31,20.36,20.29,20.3,17900.0,19.7466,19.7952,19.7272,19.7369,17900.0
2005-06-30 15:50:00,20.3,20.31,20.2,20.22,127200.0,19.7369,19.7466,19.6397,19.6591,127200.0
2005-07-01 09:30:00,20.39,20.49,20.34,20.36,22900.0,19.8244,19.9216,19.7758,19.7952,22900.0
2005-07-01 09:40:00,20.36,20.44,20.34,20.41,11200.0,19.7952,19.873,19.7758,19.8438,11200.0
2005-07-01 09:50:00,20.4,20.44,20.39,20.42,12000.0,19.8341,19.873,19.8244,19.8536,12000.0
2005-07-01 10:00:00,20.42,20.49,20.4,20.47,15700.0,19.8536,19.9216,19.8341,19.9022,15700.0
2005-07-01 10:10:00,20.46,20.46,20.34,20.34,23800.0,19.8924,19.8924,19.7758,19.7758,23800.0
2005-07-01 10:20:00,20.38,20.43,20.25,20.25,18500.0,19.8147,19.8633,19.6883,19.6883,18500.0
2005-07-01 10:30:00,20.26,20.3,20.26,20.27,22200.0,19.698,19.7369,19.698,19.7077,22200.0
2005-07-01 10:40:00,20.27,20.28,20.18,20.18,34900.0,19.7077,19.7174,19.6202,19.6202,34900.0
2005-07-01 10:50:00,20.19,20.24,20.19,20.22,4700.0,19.6299,19.6785,19.6299,19.6591,4700.0
2005-07-01 11:00:00,20.21,20.23,20.15,20.22,9900.0,19.6494,19.6688,19.591,19.6591,9900.0
2005-07-01 11:10:00,20.16,20.25,20.16,20.23,8400.0,19.6008,19.6883,19.6008,19.6688,8400.0
2005-07-01 11:20:00,20.24,20.31,20.24,20.3,2800.0,19.6785,19.7466,19.6785,19.7369,2800.0
2005-07-01 11:30:00,20.3,20.3,20.25,20.27,6200.0,19.7369,19.7369,19.6883,19.7077,6200.0
2005-07-01 11:40:00,20.28,20.28,20.24,20.25,11300.0,19.7174,19.7174,19.6785,19.6883,11300.0
2005-07-01 11:50:00,20.25,20.25,20.2,20.21,6900.0,19.6883,19.6883,19.6397,19.6494,6900.0
2005-07-01 12:00:00,20.21,20.23,20.21,20.21,11200.0,19.6494,19.6688,19.6494,19.6494,11200.0
2005-07-01 12:10:00,20.2,20.24,20.2,20.24,3500.0,19.6397,19.6785,19.6397,19.6785,3500.0
2005-07-01 12:20:00,20.24,20.25,20.23,20.23,5400.0,19.6785,19.6883,19.6688,19.6688,5400.0
2005-07-01 12:30:00,20.21,20.25,20.21,20.21,5000.0,19.6494,19.6883,19.6494,19.6494,5000.0
2005-07-01 12:40:00,20.22,20.25,20.22,20.25,6900.0,19.6591,19.6883,19.6591,19.6883,6900.0
2005-07-01 12:50:00,20.25,20.25,20.22,20.24,6300.0,19.6883,19.6883,19.6591,19.6785,6300.0
2005-07-01 13:00:00,20.26,20.26,20.24,20.24,3000.0,19.698,19.698,19.6785,19.6785,3000.0
2005-07-01 13:10:00,20.24,20.25,20.24,20.25,1200.0,19.6785,19.6883,19.6785,19.6883,1200.0
2005-07-01 13:20:00,20.25,20.25,20.24,20.25,3700.0,19.6883,19.6883,19.6785,19.6883,3700.0
2005-07-01 13:30:00,20.25,20.26,20.16,20.17,8100.0,19.6883,19.698,19.6008,19.6105,8100.0
2005-07-01 13:40:00,20.16,20.22,20.16,20.22,3600.0,19.6008,19.6591,19.6008,19.6591,3600.0
2005-07-01 13:50:00,20.22,20.26,20.22,20.26,2600.0,19.6591,19.698,19.6591,19.698,2600.0
2005-07-01 14:00:00,20.26,20.26,20.22,20.22,2400.0,19.698,19.698,19.6591,19.6591,2400.0
2005-07-01 14:10:00,20.24,20.25,20.23,20.24,2500.0,19.6785,19.6883,19.6688,19.6785,2500.0
2005-07-01 14:20:00,20.24,20.28,20.23,20.28,4400.0,19.6785,19.7174,19.6688,19.7174,4400.0
2005-07-01 14:30:00,20.27,20.32,20.27,20.32,4100.0,19.7077,19.7563,19.7077,19.7563,4100.0
2005-07-01 14:40:00,20.3,20.3,20.19,20.24,25800.0,19.7369,19.7369,19.6299,19.6785,25800.0
2005-07-01 14:50:00,20.18,20.2,20.17,20.2,13900.0,19.6202,19.6397,19.6105,19.6397,13900.0
2005-07-01 15:00:00,20.2,20.2,20.17,20.18,9000.0,19.6397,19.6397,19.6105,19.6202,9000.0
2005-07-01 15:10:00,20.18,20.18,20.16,20.18,7300.0,19.6202,19.6202,19.6008,19.6202,7300.0
2005-07-01 15:20:00,20.18,20.18,20.16,20.16,9000.0,19.6202,19.6202,19.6008,19.6008,9000.0
2005-07-01 15:30:00,20.16,20.16,20.14,20.15,10600.0,19.6008,19.6008,19.5813,19.591,10600.0
2005-07-01 15:40:00,20.13,20.13,20.12,20.13,13500.0,19.5716,19.5716,19.5619,19.5716,13500.0
2005-07-01 15:50:00,20.13,20.17,20.12,20.13,28100.0,19.5716,19.6105,19.5619,19.5716,28100.0
2005-07-05 09:30:00,20.11,20.28,20.09,20.11,11300.0,19.5521,19.7174,19.5327,19.5521,11300.0
2005-07-05 09:40:00,20.11,20.29,20.11,20.28,10900.0,19.5521,19.7272,19.5521,19.7174,10900.0
2005-07-05 09:50:00,20.29,20.29,20.2,20.21,10200.0,19.7272,19.7272,19.6397,19.6494,10200.0
2005-07-05 10:00:00,20.21,20.22,20.2,20.22,33500.0,19.6494,19.6591,19.6397,19.6591,33500.0
2005-07-05 10:10:00,20.23,20.3,20.23,20.25,24700.0,19.6688,19.7369,19.6688,19.6883,24700.0
2005-07-05 10:20:00,20.25,20.25,20.22,20.25,16100.0,19.6883,19.6883,19.6591,19.6883,16100.0
2005-07-05 10:30:00,20.25,20.25,20.23,20.24,17800.0,19.6883,19.6883,19.6688,19.6785,17800.0
2005-07-05 10:40:00,20.24,20.27,20.23,20.23,35200.0,19.6785,19.7077,19.6688,19.6688,35200.0
2005-07-05 10:50:00,20.22,20.27,20.22,20.26,10100.0,19.6591,19.7077,19.6591,19.698,10100.0
2005-07-05 11:00:00,20.24,20.3,20.24,20.25,12700.0,19.6785,19.7369,19.6785,19.6883,12700.0
2005-07-05 11:10:00,20.25,20.27,20.25,20.26,13100.0,19.6883,19.7077,19.6883,19.698,13100.0
2005-07-05 11:20:00,20.26,20.27,20.23,20.25,8100.0,19.698,19.7077,19.6688,19.6883,8100.0
2005-07-05 11:30:00,20.27,20.28,20.26,20.26,11200.0,19.7077,19.7174,19.698,19.698,11200.0
2005-07-05 11:40:00,20.26,20.27,20.25,20.26,9300.0,19.698,19.7077,19.6883,19.698,9300.0
2005-07-05 11:50:00,20.26,20.28,20.26,20.27,7300.0,19.698,19.7174,19.698,19.7077,7300.0
2005-07-05 12:00:00,20.25,20.27,20.2,20.21,10500.0,19.6883,19.7077,19.6397,19.6494,10500.0
2005-07-05 12:10:00,20.21,20.21,20.2,20.2,10600.0,19.6494,19.6494,19.6397,19.6397,10600.0
2005-07-05 12:20:00,20.2,20.2,20.19,20.19,28900.0,19.6397,19.6397,19.6299,19.6299,28900.0
2005-07-05 12:30:00,20.19,20.21,20.15,20.2,35100.0,19.6299,19.6494,19.591,19.6397,35100.0
2005-07-05 12:40:00,20.21,20.21,20.19,20.2,14300.0,19.6494,19.6494,19.6299,19.6397,14300.0
2005-07-05 12:50:00,20.2,20.23,20.2,20.22,9000.0,19.6397,19.6688,19.6397,19.6591,9000.0
2005-07-05 13:00:00,20.22,20.23,20.2,20.21,17100.0,19.6591,19.6688,19.6397,19.6494,17100.0
2005-07-05 13:10:00,20.21,20.22,20.2,20.2,19200.0,19.6494,19.6591,19.6397,19.6397,19200.0
2005-07-05 13:20:00,20.2,20.22,20.2,20.21,10200.0,19.6397,19.6591,19.6397,19.6494,10200.0
2005-07-05 13:30:00,20.21,20.22,20.15,20.15,11800.0,19.6494,19.6591,19.591,19.591,11800.0
2005-07-05 13:40:00,20.16,20.21,20.15,20.21,17300.0,19.6008,19.6494,19.591,19.6494,17300.0
2005-07-05 13:50:00,20.22,20.24,20.19,20.21,20100.0,19.6591,19.6785,19.6299,19.6494,20100.0
2005-07-05 14:00:00,20.22,20.25,20.17,20.17,13400.0,19.6591,19.6883,19.6105,19.6105,13400.0
2005-07-05 14:10:00,20.18,20.18,20.1,20.15,14800.0,19.6202,19.6202,19.5424,19.591,14800.0
2005-07-05 14:20:00,20.15,20.17,20.13,20.17,15400.0,19.591,19.6105,19.5716,19.6105,15400.0
2005-07-05 14:30:00,20.18,20.19,20.13,20.14,15400.0,19.6202,19.6299,19.5716,19.5813,15400.0
2005-07-05 14:40:00,20.14,20.16,20.13,20.16,18400.0,19.5813,19.6008,19.5716,19.6008,18400.0
2005-07-05 14:50:00,20.17,20.2,20.15,20.15,12500.0,19.6105,19.6397,19.591,19.591,12500.0
2005-07-05 15:00:00,20.17,20.18,20.12,20.13,10100.0,19.6105,19.6202,19.5619,19.5716,10100.0
2005-07-05 15:10:00,20.13,20.18,20.13,20.17,17300.0,19.5716,19.6202,19.5716,19.6105,17300.0
2005-07-05 15:20:00,20.17,20.21,20.15,20.2,22300.0,19.6105,19.6494,19.591,19.6397,22300.0
2005-07-05 15:30:00,20.2,20.22,20.15,20.2,65800.0,19.6397,19.6591,19.591,19.6397,65800.0
2005-07-05 15:40:00,20.21,20.21,20.19,20.2,37800.0,19.6494,19.6494,19.6299,19.6397,37800.0
2005-07-05 15:50:00,20.2,20.23,20.18,20.23,79800.0,19.6397,19.6688,19.6202,19.6688,79800.0
2005-07-06 09:30:00,20.32,20.33,20.15,20.24,9500.0,19.7563,19.766,19.591,19.6785,9500.0
2005-07-06 09:40:00,20.24,20.3,20.19,20.19,8200.0,19.6785,19.7369,19.6299,19.6299,8200.0
2005-07-06 09:50:00,20.2,20.31,20.19,20.31,7900.0,19.6397,19.7466,19.6299,19.7466,7900.0
2005-07-06 10:00:00,20.3,20.33,20.27,20.27,7100.0,19.7369,19.766,19.7077,19.7077,7100.0
2005-07-06 10:10:00,20.27,20.27,20.17,20.2,5100.0,19.7077,19.7077,19.6105,19.6397,5100.0
2005-07-06 10:20:00,20.2,20.21,20.08,20.08,8700.0,19.6397,19.6494,19.523,19.523,8700.0
2005-07-06 10:30:00,20.04,20.1,20.04,20.1,4700.0,19.4841,19.5424,19.4841,19.5424,4700.0
2005-07-06 10:40:00,20.11,20.22,20.11,20.22,3800.0,19.5521,19.6591,19.5521,19.6591,3800.0
2005-07-06 10:50:00,20.22,20.24,20.22,20.23,4000.0,19.6591,19.6785,19.6591,19.6688,4000.0
2005-07-06 11:00:00,20.24,20.24,20.19,20.19,3100.0,19.6785,19.6785,19.6299,19.6299,3100.0
2005-07-06 11:10:00,20.2,20.2,20.18,20.19,11500.0,19.6397,19.6397,19.6202,19.6299,11500.0
2005-07-06 11:20:00,20.19,20.2,20.19,20.2,22700.0,19.6299,19.6397,19.6299,19.6397,22700.0
2005-07-06 11:30:00,20.2,20.2,20.19,20.19,3000.0,19.6397,19.6397,19.6299,19.6299,3000.0
2005-07-06 11:40:00,20.18,20.2,20.14,20.2,43000.0,19.6202,19.6397,19.5813,19.6397,43000.0
2005-07-06 11:50:00,20.18,20.19,20.17,20.18,3600.0,19.6202,19.6299,19.6105,19.6202,3600.0
2005-07-06 12:00:00,20.17,20.2,20.17,20.2,7000.0,19.6105,19.6397,19.6105,19.6397,7000.0
2005-07-06 12:10:00,20.19,20.2,20.18,20.2,800.0,19.6299,19.6397,19.6202,19.6397,800.0
2005-07-06 12:20:00,20.2,20.2,20.16,20.18,12600.0,19.6397,19.6397,19.6008,19.6202,12600.0
2005-07-06 12:30:00,20.15,20.18,20.14,20.18,3200.0,19.591,19.6202,19.5813,19.6202,3200.0
2005-07-06 12:40:00,20.17,20.17,20.15,20.16,1900.0,19.6105,19.6105,19.591,19.6008,1900.0
2005-07-06 12:50:00,20.16,20.16,20.15,20.16,900.0,19.6008,19.6008,19.591,19.6008,900.0
2005-07-06 13:00:00,20.16,20.18,20.15,20.18,2400.0,19.6008,19.6202,19.591,19.6202,2400.0
2005-07-06 13:10:00,20.18,20.22,20.17,20.22,12400.0,19.6202,19.6591,19.6105,19.6591,12400.0
2005-07-06 13:20:00,20.22,20.22,20.21,20.22,2200.0,19.6591,19.6591,19.6494,19.6591,2200.0
2005-07-06 13:30:00,20.22,20.24,20.22,20.22,3900.0,19.6591,19.6785,19.6591,19.6591,3900.0
2005-07-06 13:40:00,20.22,20.22,20.19,20.2,3000.0,19.6591,19.6591,19.6299,19.6397,3000.0
2005-07-06 13:50:00,20.2,20.23,20.19,20.23,5200.0,19.6397,19.6688,19.6299,19.6688,5200.0
2005-07-06 14:00:00,20.22,20.22,20.2,20.22,3800.0,19.6591,19.6591,19.6397,19.6591,3800.0
2005-07-06 14:10:00,20.22,20.22,20.2,20.21,3200.0,19.6591,19.6591,19.6397,19.6494,3200.0
2005-07-06 14:20:00,20.2,20.22,20.15,20.18,25700.0,19.6397,19.6591,19.591,19.6202,25700.0
2005-07-06 14:30:00,20.17,20.17,20.04,20.1,10100.0,19.6105,19.6105,19.4841,19.5424,10100.0
2005-07-06 14:40:00,20.08,20.13,20.07,20.13,10100.0,19.523,19.5716,19.5133,19.5716,10100.0
2005-07-06 14:50:00,20.13,20.2,20.13,20.18,5400.0,19.5716,19.6397,19.5716,19.6202,5400.0
2005-07-06 15:00:00,20.18,20.2,20.16,20.2,4800.0,19.6202,19.6397,19.6008,19.6397,4800.0
2005-07-06 15:10:00,20.2,20.2,20.18,20.18,5300.0,19.6397,19.6397,19.6202,19.6202,5300.0
2005-07-06 15:20:00,20.19,20.19,20.18,20.18,7500.0,19.6299,19.6299,19.6202,19.6202,7500.0
2005-07-06 15:30:00,20.18,20.19,20.14,20.16,27900.0,19.6202,19.6299,19.5813,19.6008,27900.0
2005-07-06 15:40:00,20.16,20.16,20.12,20.15,15700.0,19.6008,19.6008,19.5619,19.591,15700.0
2005-07-06 15:50:00,20.15,20.17,20.1,20.1,23100.0,19.591,19.6105,19.5424,19.5424,23100.0
2005-07-07 09:30:00,20.03,20.03,19.8,19.81,7300.0,19.4744,19.4744,19.2507,19.2605,7300.0
2005-07-07 09:40:00,19.81,19.95,19.81,19.81,9100.0,19.2605,19.3966,19.2605,19.2605,9100.0
2005-07-07 09:50:00,19.81,19.89,19.7,19.74,7600.0,19.2605,19.3383,19.1535,19.1924,7600.0
2005-07-07 10:00:00,19.74,19.84,19.6,19.82,9800.0,19.1924,19.2896,19.0563,19.2702,9800.0
2005-07-07 10:10:00,19.82,19.95,19.82,19.93,7400.0,19.2702,19.3966,19.2702,19.3771,7400.0
2005-07-07 10:20:00,19.92,19.92,19.89,19.89,4700.0,19.3674,19.3674,19.3383,19.3383,4700.0
2005-07-07 10:30:00,19.89,19.89,19.87,19.88,16500.0,19.3383,19.3383,19.3188,19.3285,16500.0
2005-07-07 10:40:00,19.88,19.96,19.88,19.9,7700.0,19.3285,19.4063,19.3285,19.348,7700.0
2005-07-07 10:50:00,19.91,19.93,19.87,19.88,10100.0,19.3577,19.3771,19.3188,19.3285,10100.0
2005-07-07 11:00:00,19.88,19.88,19.83,19.84,17400.0,19.3285,19.3285,19.2799,19.2896,17400.0
2005-07-07 11:10:00,19.83,19.94,19.83,19.92,5100.0,19.2799,19.3869,19.2799,19.3674,5100.0
2005-07-07 11:20:00,19.93,20.0,19.92,20.0,7500.0,19.3771,19.4452,19.3674,19.4452,7500.0
2005-07-07 11:30:00,20.01,20.01,19.91,19.92,32100.0,19.4549,19.4549,19.3577,19.3674,32100.0
2005-07-07 11:40:00,19.92,19.92,19.87,19.88,4500.0,19.3674,19.3674,19.3188,19.3285,4500.0
2005-07-07 11:50:00,19.86,19.92,19.86,19.92,5100.0,19.3091,19.3674,19.3091,19.3674,5100.0
2005-07-07 12:00:00,19.92,20.02,19.91,20.02,13800.0,19.3674,19.4646,19.3577,19.4646,13800.0
2005-07-07 12:10:00,20.04,20.09,20.0,20.0,12700.0,19.4841,19.5327,19.4452,19.4452,12700.0
2005-07-07 12:20:00,20.03,20.09,20.03,20.09,4200.0,19.4744,19.5327,19.4744,19.5327,4200.0
2005-07-07 12:30:00,20.09,20.09,20.03,20.06,2900.0,19.5327,19.5327,19.4744,19.5035,2900.0
2005-07-07 12:40:00,20.04,20.06,20.04,20.06,400.0,19.4841,19.5035,19.4841,19.5035,400.0
2005-07-07 12:50:00,20.04,20.04,20.01,20.04,1900.0,19.4841,19.4841,19.4549,19.4841,1900.0
2005-07-07 13:00:00,20.03,20.04,20.01,20.02,1500.0,19.4744,19.4841,19.4549,19.4646,1500.0
2005-07-07 13:10:00,20.02,20.05,20.02,20.05,1900.0,19.4646,19.4938,19.4646,19.4938,1900.0
2005-07-07 13:20:00,20.05,20.08,20.05,20.08,4100.0,19.4938,19.523,19.4938,19.523,4100.0
2005-07-07 13:30:00,20.08,20.1,20.07,20.1,14200.0,19.523,19.5424,19.5133,19.5424,14200.0
2005-07-07 13:40:00,20.1,20.18,20.07,20.11,4300.0,19.5424,19.6202,19.5133,19.5521,4300.0
2005-07-07 13:50:00,20.11,20.13,20.06,20.11,2500.0,19.5521,19.5716,19.5035,19.5521,2500.0
2005-07-07 14:00:00,20.1,20.11,20.06,20.09,108500.0,19.5424,19.5521,19.5035,19.5327,108500.0
2005-07-07 14:10:00,20.09,20.11,20.07,20.1,4500.0,19.5327,19.5521,19.5133,19.5424,4500.0
2005-07-07 14:20:00,20.1,20.1,20.08,20.1,1400.0,19.5424,19.5424,19.523,19.5424,1400.0
2005-07-07 14:30:00,20.06,20.08,20.03,20.06,2600.0,19.5035,19.523,19.4744,19.5035,2600.0
2005-07-07 14:40:00,20.07,20.08,20.01,20.05,4700.0,19.5133,19.523,19.4549,19.4938,4700.0
2005-07-07 14:50:00,20.06,20.11,20.06,20.11,4600.0,19.5035,19.5521,19.5035,19.5521,4600.0
2005-07-07 15:00:00,20.11,20.13,20.09,20.09,14300.0,19.5521,19.5716,19.5327,19.5327,14300.0
2005-07-07 15:10:00,20.11,20.11,20.09,20.09,5100.0,19.5521,19.5521,19.5327,19.5327,5100.0
2005-07-07 15:20:00,20.09,20.1,20.04,20.06,7000.0,19.5327,19.5424,19.4841,19.5035,7000.0
2005-07-07 15:30:00,20.06,20.1,20.06,20.08,6500.0,19.5035,19.5424,19.5035,19.523,6500.0
2005-07-07 15:40:00,20.07,20.07,19.96,19.99,24400.0,19.5133,19.5133,19.4063,19.4355,24400.0
2005-07-07 15:50:00,19.94,20.07,19.94,19.96,33700.0,19.3869,19.5133,19.3869,19.4063,33700.0
2005-07-08 09:30:00,19.94,20.1,19.89,19.92,7900.0,19.3869,19.5424,19.3383,19.3674,7900.0
2005-07-08 09:40:00,19.9,19.97,19.87,19.9,4000.0,19.348,19.416,19.3188,19.348,4000.0
2005-07-08 09:50:00,19.91,20.0,19.88,19.9,10000.0,19.3577,19.4452,19.3285,19.348,10000.0
2005-07-08 10:00:00,19.9,19.91,19.85,19.86,37000.0,19.348,19.3577,19.2994,19.3091,37000.0
2005-07-08 10:10:00,19.87,19.92,19.87,19.88,7400.0,19.3188,19.3674,19.3188,19.3285,7400.0
2005-07-08 10:20:00,19.9,19.95,19.9,19.95,4400.0,19.348,19.3966,19.348,19.3966,4400.0
2005-07-08 10:30:00,19.96,19.97,19.93,19.94,4900.0,19.4063,19.416,19.3771,19.3869,4900.0
2005-07-08 10:40:00,19.94,19.97,19.92,19.97,3600.0,19.3869,19.416,19.3674,19.416,3600.0
2005-07-08 10:50:00,19.97,20.0,19.97,19.99,5800.0,19.416,19.4452,19.416,19.4355,5800.0
2005-07-08 11:00:00,19.99,20.01,19.94,20.0,8500.0,19.4355,19.4549,19.3869,19.4452,8500.0
2005-07-08 11:10:00,20.0,20.05,20.0,20.05,10500.0,19.4452,19.4938,19.4452,19.4938,10500.0
2005-07-08 11:20:00,20.05,20.06,19.99,20.0,12200.0,19.4938,19.5035,19.4355,19.4452,12200.0
2005-07-08 11:30:00,19.98,20.03,19.97,19.99,8500.0,19.4258,19.4744,19.416,19.4355,8500.0
2005-07-08 11:40:00,20.0,20.0,19.98,19.98,21600.0,19.4452,19.4452,19.4258,19.4258,21600.0
2005-07-08 11:50:00,19.99,20.1,19.98,20.07,19400.0,19.4355,19.5424,19.4258,19.5133,19400.0
2005-07-08 12:00:00,20.07,20.09,20.07,20.09,13100.0,19.5133,19.5327,19.5133,19.5327,13100.0
2005-07-08 12:10:00,20.08,20.1,20.08,20.1,12900.0,19.523,19.5424,19.523,19.5424,12900.0
2005-07-08 12:20:00,20.1,20.1,20.07,20.09,6300.0,19.5424,19.5424,19.5133,19.5327,6300.0
2005-07-08 12:30:00,20.1,20.2,20.1,20.17,3900.0,19.5424,19.6397,19.5424,19.6105,3900.0
2005-07-08 12:40:00,20.17,20.18,20.14,20.17,8700.0,19.6105,19.6202,19.5813,19.6105,8700.0
2005-07-08 12:50:00,20.17,20.17,20.15,20.15,4500.0,19.6105,19.6105,19.591,19.591,4500.0
2005-07-08 13:00:00,20.14,20.15,20.14,20.14,1600.0,19.5813,19.591,19.5813,19.5813,1600.0
2005-07-08 13:10:00,20.14,20.14,20.12,20.12,3400.0,19.5813,19.5813,19.5619,19.5619,3400.0
2005-07-08 13:20:00,20.12,20.15,20.12,20.14,6300.0,19.5619,19.591,19.5619,19.5813,6300.0
2005-07-08 13:30:00,20.14,20.15,20.14,20.15,5500.0,19.5813,19.591,19.5813,19.591,5500.0
2005-07-08 13:40:00,20.14,20.19,20.14,20.16,12500.0,19.5813,19.6299,19.5813,19.6008,12500.0
2005-07-08 13:50:00,20.16,20.16,20.14,20.15,5800.0,19.6008,19.6008,19.5813,19.591,5800.0
2005-07-08 14:00:00,20.16,20.17,20.1,20.14,29500.0,19.6008,19.6105,19.5424,19.5813,29500.0
2005-07-08 14:10:00,20.14,20.19,20.14,20.16,19700.0,19.5813,19.6299,19.5813,19.6008,19700.0
2005-07-08 14:20:00,20.16,20.16,20.14,20.15,7700.0,19.6008,19.6008,19.5813,19.591,7700.0
2005-07-08 14:30:00,20.16,20.16,20.13,20.14,7800.0,19.6008,19.6008,19.5716,19.5813,7800.0
2005-07-08 14:40:00,20.14,20.17,20.09,20.17,15300.0,19.5813,19.6105,19.5327,19.6105,15300.0
2005-07-08 14:50:00,20.17,20.17,20.1,20.16,18000.0,19.6105,19.6105,19.5424,19.6008,18000.0
2005-07-08 15:00:00,20.16,20.16,20.14,20.14,19800.0,19.6008,19.6008,19.5813,19.5813,19800.0
2005-07-08 15:10:00,20.14,20.16,20.12,20.14,91900.0,19.5813,19.6008,19.5619,19.5813,91900.0
2005-07-08 15:20:00,20.14,20.18,20.14,20.18,35700.0,19.5813,19.6202,19.5813,19.6202,35700.0
2005-07-08 15:30:00,20.18,20.21,20.12,20.14,41100.0,19.6202,19.6494,19.5619,19.5813,41100.0
2005-07-08 15:40:00,20.15,20.17,20.09,20.1,40200.0,19.591,19.6105,19.5327,19.5424,40200.0
2005-07-08 15:50:00,20.07,20.1,20.02,20.07,44000.0,19.5133,19.5424,19.4646,19.5133,44000.0
2005-07-11 09:30:00,20.1,20.25,20.1,20.25,6000.0,19.5424,19.6883,19.5424,19.6883,6000.0
2005-07-11 09:40:00,20.25,20.32,20.2,20.27,26700.0,19.6883,19.7563,19.6397,19.7077,26700.0
2005-07-11 09:50:00,20.27,20.27,20.22,20.24,5500.0,19.7077,19.7077,19.6591,19.6785,5500.0
2005-07-11 10:00:00,20.21,20.24,20.15,20.21,3000.0,19.6494,19.6785,19.591,19.6494,3000.0
2005-07-11 10:10:00,20.21,20.23,20.19,20.21,5100.0,19.6494,19.6688,19.6299,19.6494,5100.0
2005-07-11 10:20:00,20.21,20.25,20.2,20.24,4800.0,19.6494,19.6883,19.6397,19.6785,4800.0
2005-07-11 10:30:00,20.24,20.24,20.23,20.24,7100.0,19.6785,19.6785,19.6688,19.6785,7100.0
2005-07-11 10:40:00,20.24,20.25,20.22,20.24,23300.0,19.6785,19.6883,19.6591,19.6785,23300.0
2005-07-11 10:50:00,20.23,20.25,20.22,20.24,9600.0,19.6688,19.6883,19.6591,19.6785,9600.0
2005-07-11 11:00:00,20.24,20.25,20.23,20.24,9200.0,19.6785,19.6883,19.6688,19.6785,9200.0
2005-07-11 11:10:00,20.23,20.29,20.19,20.24,32800.0,19.6688,19.7272,19.6299,19.6785,32800.0
2005-07-11 11:20:00,20.25,20.29,20.19,20.22,46300.0,19.6883,19.7272,19.6299,19.6591,46300.0
2005-07-11 11:30:00,20.23,20.24,20.2,20.23,35300.0,19.6688,19.6785,19.6397,19.6688,35300.0
2005-07-11 11:40:00,20.23,20.25,20.23,20.24,12000.0,19.6688,19.6883,19.6688,19.6785,12000.0
2005-07-11 11:50:00,20.24,20.24,20.2,20.2,14500.0,19.6785,19.6785,19.6397,19.6397,14500.0
2005-07-11 12:00:00,20.2,20.22,20.19,20.22,15200.0,19.6397,19.6591,19.6299,19.6591,15200.0
2005-07-11 12:10:00,20.22,20.28,20.21,20.25,4700.0,19.6591,19.7174,19.6494,19.6883,4700.0
2005-07-11 12:20:00,20.25,20.26,20.25,20.26,1800.0,19.6883,19.698,19.6883,19.698,1800.0
2005-07-11 12:30:00,20.26,20.26,20.24,20.25,3600.0,19.698,19.698,19.6785,19.6883,3600.0
2005-07-11 12:40:00,20.25,20.25,20.25,20.25,8300.0,19.6883,19.6883,19.6883,19.6883,8300.0
2005-07-11 12:50:00,20.25,20.26,20.23,20.23,3600.0,19.6883,19.698,19.6688,19.6688,3600.0
2005-07-11 13:00:00,20.23,20.23,20.19,20.2,5000.0,19.6688,19.6688,19.6299,19.6397,5000.0
2005-07-11 13:10:00,20.2,20.26,20.19,20.25,5700.0,19.6397,19.698,19.6299,19.6883,5700.0
2005-07-11 13:20:00,20.24,20.25,20.23,20.25,18400.0,19.6785,19.6883,19.6688,19.6883,18400.0
2005-07-11 13:30:00,20.25,20.28,20.25,20.28,14700.0,19.6883,19.7174,19.6883,19.7174,14700.0
2005-07-11 13:40:00,20.28,20.29,20.27,20.28,11900.0,19.7174,19.7272,19.7077,19.7174,11900.0
2005-07-11 13:50:00,20.29,20.32,20.28,20.28,13600.0,19.7272,19.7563,19.7174,19.7174,13600.0
2005-07-11 14:00:00,20.29,20.35,20.29,20.33,34300.0,19.7272,19.7855,19.7272,19.766,34300.0
2005-07-11 14:10:00,20.33,20.34,20.32,20.34,7600.0,19.766,19.7758,19.7563,19.7758,7600.0
2005-07-11 14:20:00,20.33,20.34,20.3,20.34,11900.0,19.766,19.7758,19.7369,19.7758,11900.0
2005-07-11 14:30:00,20.33,20.35,20.3,20.34,21400.0,19.766,19.7855,19.7369,19.7758,21400.0
2005-07-11 14:40:00,20.3,20.34,20.3,20.31,21400.0,19.7369,19.7758,19.7369,19.7466,21400.0
2005-07-11 14:50:00,20.31,20.35,20.3,20.34,15100.0,19.7466,19.7855,19.7369,19.7758,15100.0
2005-07-11 15:00:00,20.34,20.34,20.29,20.3,9800.0,19.7758,19.7758,19.7272,19.7369,9800.0
2005-07-11 15:10:00,20.32,20.32,20.3,20.3,8900.0,19.7563,19.7563,19.7369,19.7369,8900.0
2005-07-11 15:20:00,20.3,20.31,20.3,20.31,9600.0,19.7369,19.7466,19.7369,19.7466,9600.0
2005-07-11 15:30:00,20.3,20.35,20.3,20.33,9400.0,19.7369,19.7855,19.7369,19.766,9400.0
2005-07-11 15:40:00,20.33,20.35,20.32,20.34,8500.0,19.766,19.7855,19.7563,19.7758,8500.0
2005-07-11 15:50:00,20.34,20.34,20.24,20.29,135200.0,19.7758,19.7758,19.6785,19.7272,135200.0
2005-07-12 09:30:00,20.24,20.24,20.15,20.17,16700.0,19.6785,19.6785,19.591,19.6105,16700.0
2005-07-12 09:40:00,20.17,20.3,20.16,20.16,11300.0,19.6105,19.7369,19.6008,19.6008,11300.0
2005-07-12 09:50:00,20.2,20.25,20.2,20.22,13300.0,19.6397,19.6883,19.6397,19.6591,13300.0
2005-07-12 10:00:00,20.21,20.21,20.08,20.08,12800.0,19.6494,19.6494,19.523,19.523,12800.0
2005-07-12 10:10:00,20.08,20.09,20.0,20.0,35900.0,19.523,19.5327,19.4452,19.4452,35900.0
2005-07-12 10:20:00,20.0,20.1,19.99,20.1,13100.0,19.4452,19.5424,19.4355,19.5424,13100.0
2005-07-12 10:30:00,20.09,20.19,20.09,20.19,12000.0,19.5327,19.6299,19.5327,19.6299,12000.0
2005-07-12 10:40:00,20.19,20.27,20.19,20.27,9300.0,19.6299,19.7077,19.6299,19.7077,9300.0
2005-07-12 10:50:00,20.27,20.34,20.27,20.34,7800.0,19.7077,19.7758,19.7077,19.7758,7800.0
2005-07-12 11:00:00,20.34,20.34,20.22,20.22,13700.0,19.7758,19.7758,19.6591,19.6591,13700.0
2005-07-12 11:10:00,20.21,20.21,20.19,20.2,3600.0,19.6494,19.6494,19.6299,19.6397,3600.0
2005-07-12 11:20:00,20.2,20.2,20.16,20.17,3900.0,19.6397,19.6397,19.6008,19.6105,3900.0
2005-07-12 11:30:00,20.16,20.25,20.16,20.23,6500.0,19.6008,19.6883,19.6008,19.6688,6500.0
2005-07-12 11:40:00,20.23,20.25,20.23,20.25,3900.0,19.6688,19.6883,19.6688,19.6883,3900.0
2005-07-12 11:50:00,20.25,20.31,20.25,20.27,6500.0,19.6883,19.7466,19.6883,19.7077,6500.0
2005-07-12 12:00:00,20.27,20.27,20.2,20.25,6500.0,19.7077,19.7077,19.6397,19.6883,6500.0
2005-07-12 12:10:00,20.25,20.26,20.25,20.25,2300.0,19.6883,19.698,19.6883,19.6883,2300.0
2005-07-12 12:20:00,20.24,20.29,20.24,20.28,5300.0,19.6785,19.7272,19.6785,19.7174,5300.0
2005-07-12 12:30:00,20.28,20.28,20.26,20.27,7700.0,19.7174,19.7174,19.698,19.7077,7700.0
2005-07-12 12:40:00,20.27,20.27,20.22,20.22,9000.0,19.7077,19.7077,19.6591,19.6591,9000.0
2005-07-12 12:50:00,20.23,20.25,20.21,20.21,3800.0,19.6688,19.6883,19.6494,19.6494,3800.0
2005-07-12 13:00:00,20.2,20.23,20.2,20.2,8400.0,19.6397,19.6688,19.6397,19.6397,8400.0
2005-07-12 13:10:00,20.2,20.25,20.2,20.2,9200.0,19.6397,19.6883,19.6397,19.6397,9200.0
2005-07-12 13:20:00,20.2,20.2,20.18,20.18,5800.0,19.6397,19.6397,19.6202,19.6202,5800.0
2005-07-12 13:30:00,20.19,20.25,20.19,20.2,8500.0,19.6299,19.6883,19.6299,19.6397,8500.0
2005-07-12 13:40:00,20.2,20.25,20.2,20.23,48400.0,19.6397,19.6883,19.6397,19.6688,48400.0
2005-07-12 13:50:00,20.24,20.33,20.23,20.33,21300.0,19.6785,19.766,19.6688,19.766,21300.0
2005-07-12 14:00:00,20.33,20.33,20.28,20.29,10400.0,19.766,19.766,19.7174,19.7272,10400.0
2005-07-12 14:10:00,20.29,20.34,20.29,20.31,10200.0,19.7272,19.7758,19.7272,19.7466,10200.0
2005-07-12 14:20:00,20.31,20.33,20.25,20.29,20900.0,19.7466,19.766,19.6883,19.7272,20900.0
2005-07-12 14:30:00,20.29,20.32,20.25,20.29,15000.0,19.7272,19.7563,19.6883,19.7272,15000.0
2005-07-12 14:40:00,20.3,20.31,20.28,20.3,5200.0,19.7369,19.7466,19.7174,19.7369,5200.0
2005-07-12 14:50:00,20.3,20.3,20.25,20.3,9800.0,19.7369,19.7369,19.6883,19.7369,9800.0
2005-07-12 15:00:00,20.3,20.31,20.23,20.26,13800.0,19.7369,19.7466,19.6688,19.698,13800.0
2005-07-12 15:10:00,20.28,20.32,20.25,20.27,149000.0,19.7174,19.7563,19.6883,19.7077,149000.0
2005-07-12 15:20:00,20.27,20.28,20.21,20.28,11800.0,19.7077,19.7174,19.6494,19.7174,11800.0
2005-07-12 15:30:00,20.27,20.27,20.22,20.27,8800.0,19.7077,19.7077,19.6591,19.7077,8800.0
2005-07-12 15:40:00,20.26,20.27,20.16,20.21,13300.0,19.698,19.7077,19.6008,19.6494,13300.0
2005-07-12 15:50:00,20.2,20.25,20.19,20.25,33200.0,19.6397,19.6883,19.6299,19.6883,33200.0
2005-07-13 09:30:00,20.29,20.35,20.25,20.33,3000.0,19.7272,19.7855,19.6883,19.766,3000.0
2005-07-13 09:40:00,20.31,20.35,20.31,20.34,3400.0,19.7466,19.7855,19.7466,19.7758,3400.0
2005-07-13 09:50:00,20.35,20.36,20.35,20.35,3600.0,19.7855,19.7952,19.7855,19.7855,3600.0
2005-07-13 10:00:00,20.36,20.38,20.27,20.29,7900.0,19.7952,19.8147,19.7077,19.7272,7900.0
2005-07-13 10:10:00,20.3,20.3,20.25,20.27,4400.0,19.7369,19.7369,19.6883,19.7077,4400.0
2005-07-13 10:20:00,20.27,20.28,20.23,20.27,5100.0,19.7077,19.7174,19.6688,19.7077,5100.0
2005-07-13 10:30:00,20.28,20.29,20.24,20.24,4700.0,19.7174,19.7272,19.6785,19.6785,4700.0
2005-07-13 10:40:00,20.27,20.29,20.21,20.25,5200.0,19.7077,19.7272,19.6494,19.6883,5200.0
2005-07-13 10:50:00,20.25,20.29,20.25,20.27,8800.0,19.6883,19.7272,19.6883,19.7077,8800.0
2005-07-13 11:00:00,20.26,20.31,20.26,20.29,3800.0,19.698,19.7466,19.698,19.7272,3800.0
2005-07-13 11:10:00,20.29,20.3,20.28,20.28,7500.0,19.7272,19.7369,19.7174,19.7174,7500.0
2005-07-13 11:20:00,20.31,20.36,20.31,20.35,4900.0,19.7466,19.7952,19.7466,19.7855,4900.0
2005-07-13 11:30:00,20.34,20.35,20.32,20.35,2600.0,19.7758,19.7855,19.7563,19.7855,2600.0
2005-07-13 11:40:00,20.35,20.35,20.32,20.35,5800.0,19.7855,19.7855,19.7563,19.7855,5800.0
2005-07-13 11:50:00,20.35,20.35,20.33,20.33,5000.0,19.7855,19.7855,19.766,19.766,5000.0
2005-07-13 12:00:00,20.34,20.35,20.33,20.34,4100.0,19.7758,19.7855,19.766,19.7758,4100.0
2005-07-13 12:10:00,20.34,20.36,20.34,20.36,20400.0,19.7758,19.7952,19.7758,19.7952,20400.0
2005-07-13 12:20:00,20.37,20.37,20.35,20.37,7500.0,19.8049,19.8049,19.7855,19.8049,7500.0
2005-07-13 12:30:00,20.38,20.39,20.36,20.37,14400.0,19.8147,19.8244,19.7952,19.8049,14400.0
2005-07-13 12:40:00,20.36,20.36,20.33,20.34,4100.0,19.7952,19.7952,19.766,19.7758,4100.0
2005-07-13 12:50:00,20.34,20.37,20.34,20.37,4800.0,19.7758,19.8049,19.7758,19.8049,4800.0
2005-07-13 13:00:00,20.37,20.4,20.37,20.39,10500.0,19.8049,19.8341,19.8049,19.8244,10500.0
2005-07-13 13:10:00,20.39,20.4,20.36,20.38,5700.0,19.8244,19.8341,19.7952,19.8147,5700.0
2005-07-13 13:20:00,20.38,20.39,20.37,20.38,8500.0,19.8147,19.8244,19.8049,19.8147,8500.0
2005-07-13 13:30:00,20.38,20.39,20.38,20.39,3500.0,19.8147,19.8244,19.8147,19.8244,3500.0
2005-07-13 13:40:00,20.39,20.39,20.31,20.32,9300.0,19.8244,19.8244,19.7466,19.7563,9300.0
2005-07-13 13:50:00,20.29,20.31,20.27,20.3,6700.0,19.7272,19.7466,19.7077,19.7369,6700.0
2005-07-13 14:00:00,20.3,20.37,20.3,20.34,7800.0,19.7369,19.8049,19.7369,19.7758,7800.0
2005-07-13 14:10:00,20.34,20.36,20.34,20.36,20500.0,19.7758,19.7952,19.7758,19.7952,20500.0
2005-07-13 14:20:00,20.35,20.36,20.33,20.33,5100.0,19.7855,19.7952,19.766,19.766,5100.0
2005-07-13 14:30:00,20.33,20.39,20.33,20.39,18900.0,19.766,19.8244,19.766,19.8244,18900.0
2005-07-13 14:40:00,20.39,20.39,20.37,20.37,17300.0,19.8244,19.8244,19.8049,19.8049,17300.0
2005-07-13 14:50:00,20.38,20.38,20.3,20.36,16200.0,19.8147,19.8147,19.7369,19.7952,16200.0
2005-07-13 15:00:00,20.36,20.37,20.36,20.37,9100.0,19.7952,19.8049,19.7952,19.8049,9100.0
2005-07-13 15:10:00,20.37,20.37,20.34,20.34,18600.0,19.8049,19.8049,19.7758,19.7758,18600.0
2005-07-13 15:20:00,20.34,20.34,20.25,20.29,33600.0,19.7758,19.7758,19.6883,19.7272,33600.0
2005-07-13 15:30:00,20.3,20.32,20.27,20.29,32500.0,19.7369,19.7563,19.7077,19.7272,32500.0
2005-07-13 15:40:00,20.29,20.3,20.25,20.25,19800.0,19.7272,19.7369,19.6883,19.6883,19800.0
2005-07-13 15:50:00,20.24,20.28,20.21,20.22,27600.0,19.6785,19.7174,19.6494,19.6591,27600.0
2005-07-14 09:30:00,19.3,19.5,19.22,19.5,175400.0,18.7646,18.9591,18.6868,18.9591,175400.0
2005-07-14 09:40:00,19.5,19.55,19.04,19.19,283700.0,18.9591,19.0077,18.5118,18.6577,283700.0
2005-07-14 09:50:00,19.19,19.25,19.16,19.17,257200.0,18.6577,18.716,18.6285,18.6382,257200.0
2005-07-14 10:00:00,19.16,19.16,19.07,19.15,114800.0,18.6285,18.6285,18.541,18.6188,114800.0
2005-07-14 10:10:00,19.15,19.15,19.02,19.08,216800.0,18.6188,18.6188,18.4924,18.5507,216800.0
2005-07-14 10:20:00,19.09,19.09,18.65,18.65,156000.0,18.5604,18.5604,18.1327,18.1327,156000.0
2005-07-14 10:30:00,18.57,18.71,18.45,18.71,216200.0,18.0549,18.191,17.9382,18.191,216200.0
2005-07-14 10:40:00,18.72,18.81,18.49,18.53,188900.0,18.2007,18.2882,17.9771,18.016,188900.0
2005-07-14 10:50:00,18.53,18.79,18.43,18.77,160400.0,18.016,18.2688,17.9188,18.2493,160400.0
2005-07-14 11:00:00,18.8,18.87,18.63,18.63,107800.0,18.2785,18.3465,18.1132,18.1132,107800.0
2005-07-14 11:10:00,18.63,18.68,18.61,18.67,49700.0,18.1132,18.1618,18.0938,18.1521,49700.0
2005-07-14 11:20:00,18.66,18.67,18.55,18.55,123200.0,18.1424,18.1521,18.0354,18.0354,123200.0
2005-07-14 11:30:00,18.55,18.56,18.3,18.3,222900.0,18.0354,18.0451,17.7924,17.7924,222900.0
2005-07-14 11:40:00,18.31,18.31,18.0,18.06,208800.0,17.8021,17.8021,17.5007,17.559,208800.0
2005-07-14 11:50:00,18.1,18.24,17.94,17.94,239000.0,17.5979,17.734,17.4423,17.4423,239000.0
2005-07-14 12:00:00,17.94,18.24,17.91,18.24,152700.0,17.4423,17.734,17.4132,17.734,152700.0
2005-07-14 12:10:00,18.25,18.31,18.2,18.3,158800.0,17.7437,17.8021,17.6951,17.7924,158800.0
2005-07-14 12:20:00,18.31,18.31,18.26,18.29,82400.0,17.8021,17.8021,17.7535,17.7826,82400.0
2005-07-14 12:30:00,18.29,18.41,18.29,18.37,51400.0,17.7826,17.8993,17.7826,17.8604,51400.0
2005-07-14 12:40:00,18.37,18.37,18.26,18.3,52500.0,17.8604,17.8604,17.7535,17.7924,52500.0
2005-07-14 12:50:00,18.29,18.31,18.26,18.28,29000.0,17.7826,17.8021,17.7535,17.7729,29000.0
2005-07-14 13:00:00,18.29,18.29,18.13,18.14,112700.0,17.7826,17.7826,17.6271,17.6368,112700.0
2005-07-14 13:10:00,18.14,18.15,18.0,18.0,77000.0,17.6368,17.6465,17.5007,17.5007,77000.0
2005-07-14 13:20:00,18.0,18.0,17.96,17.98,80300.0,17.5007,17.5007,17.4618,17.4812,80300.0
2005-07-14 13:30:00,18.0,18.0,17.94,17.94,87100.0,17.5007,17.5007,17.4423,17.4423,87100.0
2005-07-14 13:40:00,17.93,17.93,17.7,17.7,84400.0,17.4326,17.4326,17.209,17.209,84400.0
2005-07-14 13:50:00,17.71,17.74,17.54,17.54,149500.0,17.2187,17.2479,17.0534,17.0534,149500.0
2005-07-14 14:00:00,17.55,17.56,17.2,17.31,169300.0,17.0632,17.0729,16.7229,16.8298,169300.0
2005-07-14 14:10:00,17.29,17.51,17.29,17.5,264400.0,16.8104,17.0243,16.8104,17.0146,264400.0
2005-07-14 14:20:00,17.52,17.59,17.44,17.48,285500.0,17.034,17.1021,16.9562,16.9951,285500.0
2005-07-14 14:30:00,17.48,17.49,17.39,17.44,83700.0,16.9951,17.0048,16.9076,16.9562,83700.0
2005-07-14 14:40:00,17.36,17.41,16.7,16.7,447000.0,16.8784,16.927,16.2367,16.2367,447000.0
2005-07-14 14:50:00,16.71,17.04,16.71,16.85,200100.0,16.2465,16.5673,16.2465,16.3826,200100.0
2005-07-14 15:00:00,16.85,16.97,16.55,16.6,169000.0,16.3826,16.4993,16.0909,16.1395,169000.0
2005-07-14 15:10:00,16.62,16.8,16.46,16.8,250800.0,16.159,16.334,16.0034,16.334,250800.0
2005-07-14 15:20:00,16.84,17.25,16.8,17.04,242000.0,16.3729,16.7715,16.334,16.5673,242000.0
2005-07-14 15:30:00,17.03,17.12,17.0,17.01,163600.0,16.5576,16.6451,16.5284,16.5381,163600.0
2005-07-14 15:40:00,17.01,17.23,17.0,17.23,246900.0,16.5381,16.752,16.5284,16.752,246900.0
2005-07-14 15:50:00,17.23,17.5,17.23,17.28,391700.0,16.752,17.0146,16.752,16.8007,391700.0
2005-07-15 09:30:00,17.3,17.48,17.3,17.36,149300.0,16.8201,16.9951,16.8201,16.8784,149300.0
2005-07-15 09:40:00,17.36,17.5,17.36,17.5,65100.0,16.8784,17.0146,16.8784,17.0146,65100.0
2005-07-15 09:50:00,17.6,17.66,17.38,17.53,266000.0,17.1118,17.1701,16.8979,17.0437,266000.0
2005-07-15 10:00:00,17.53,17.53,17.32,17.43,95300.0,17.0437,17.0437,16.8395,16.9465,95300.0
2005-07-15 10:10:00,17.44,17.5,17.43,17.47,104400.0,16.9562,17.0146,16.9465,16.9854,104400.0
2005-07-15 10:20:00,17.47,17.56,17.47,17.53,57900.0,16.9854,17.0729,16.9854,17.0437,57900.0
2005-07-15 10:30:00,17.54,17.55,17.5,17.51,159600.0,17.0534,17.0632,17.0146,17.0243,159600.0
2005-07-15 10:40:00,17.53,17.64,17.45,17.64,260400.0,17.0437,17.1507,16.9659,17.1507,260400.0
2005-07-15 10:50:00,17.64,17.7,17.56,17.65,171500.0,17.1507,17.209,17.0729,17.1604,171500.0
2005-07-15 11:00:00,17.63,17.69,17.6,17.67,56600.0,17.1409,17.1993,17.1118,17.1798,56600.0
2005-07-15 11:10:00,17.67,17.75,17.65,17.75,153600.0,17.1798,17.2576,17.1604,17.2576,153600.0
2005-07-15 11:20:00,17.74,17.77,17.7,17.74,85900.0,17.2479,17.2771,17.209,17.2479,85900.0
2005-07-15 11:30:00,17.74,17.8,17.72,17.8,98000.0,17.2479,17.3062,17.2284,17.3062,98000.0
2005-07-15 11:40:00,17.8,17.84,17.77,17.8,39600.0,17.3062,17.3451,17.2771,17.3062,39600.0
2005-07-15 11:50:00,17.79,17.81,17.76,17.8,24500.0,17.2965,17.316,17.2673,17.3062,24500.0
2005-07-15 12:00:00,17.79,17.8,17.71,17.78,31400.0,17.2965,17.3062,17.2187,17.2868,31400.0
2005-07-15 12:10:00,17.77,17.77,17.74,17.76,32800.0,17.2771,17.2771,17.2479,17.2673,32800.0
2005-07-15 12:20:00,17.77,17.77,17.74,17.75,49700.0,17.2771,17.2771,17.2479,17.2576,49700.0
2005-07-15 12:30:00,17.75,17.83,17.75,17.83,45100.0,17.2576,17.3354,17.2576,17.3354,45100.0
2005-07-15 12:40:00,17.82,17.85,17.8,17.83,53300.0,17.3257,17.3548,17.3062,17.3354,53300.0
2005-07-15 12:50:00,17.83,17.84,17.82,17.83,39700.0,17.3354,17.3451,17.3257,17.3354,39700.0
2005-07-15 13:00:00,17.83,17.83,17.75,17.8,155000.0,17.3354,17.3354,17.2576,17.3062,155000.0
2005-07-15 13:10:00,17.79,17.8,17.79,17.8,98000.0,17.2965,17.3062,17.2965,17.3062,98000.0
2005-07-15 13:20:00,17.8,17.8,17.79,17.79,27100.0,17.3062,17.3062,17.2965,17.2965,27100.0
2005-07-15 13:30:00,17.8,17.82,17.79,17.81,139300.0,17.3062,17.3257,17.2965,17.316,139300.0
2005-07-15 13:40:00,17.81,17.82,17.79,17.8,74600.0,17.316,17.3257,17.2965,17.3062,74600.0
2005-07-15 13:50:00,17.8,17.8,17.79,17.79,22700.0,17.3062,17.3062,17.2965,17.2965,22700.0
2005-07-15 14:00:00,17.8,17.8,17.78,17.8,76200.0,17.3062,17.3062,17.2868,17.3062,76200.0
2005-07-15 14:10:00,17.8,17.84,17.79,17.84,30600.0,17.3062,17.3451,17.2965,17.3451,30600.0
2005-07-15 14:20:00,17.84,17.85,17.81,17.81,47600.0,17.3451,17.3548,17.316,17.316,47600.0
2005-07-15 14:30:00,17.81,17.91,17.8,17.88,77100.0,17.316,17.4132,17.3062,17.384,77100.0
2005-07-15 14:40:00,17.88,17.89,17.83,17.83,30400.0,17.384,17.3937,17.3354,17.3354,30400.0
2005-07-15 14:50:00,17.83,17.83,17.78,17.8,94200.0,17.3354,17.3354,17.2868,17.3062,94200.0
2005-07-15 15:00:00,17.8,17.81,17.75,17.77,47100.0,17.3062,17.316,17.2576,17.2771,47100.0
2005-07-15 15:10:00,17.77,17.77,17.74,17.75,32400.0,17.2771,17.2771,17.2479,17.2576,32400.0
2005-07-15 15:20:00,17.74,17.75,17.7,17.71,75900.0,17.2479,17.2576,17.209,17.2187,75900.0
2005-07-15 15:30:00,17.71,17.72,17.69,17.7,80600.0,17.2187,17.2284,17.1993,17.209,80600.0
2005-07-15 15:40:00,17.69,17.7,17.6,17.62,101800.0,17.1993,17.209,17.1118,17.1312,101800.0
2005-07-15 15:50:00,17.61,17.61,17.55,17.56,103500.0,17.1215,17.1215,17.0632,17.0729,103500.0
2005-07-18 09:30:00,17.49,17.7,17.48,17.65,34000.0,17.0048,17.209,16.9951,17.1604,34000.0
2005-07-18 09:40:00,17.65,17.67,17.62,17.67,25800.0,17.1604,17.1798,17.1312,17.1798,25800.0
2005-07-18 09:50:00,17.69,17.72,17.61,17.66,31000.0,17.1993,17.2284,17.1215,17.1701,31000.0
2005-07-18 10:00:00,17.66,17.68,17.65,17.65,23100.0,17.1701,17.1896,17.1604,17.1604,23100.0
2005-07-18 10:10:00,17.64,17.67,17.64,17.66,15800.0,17.1507,17.1798,17.1507,17.1701,15800.0
2005-07-18 10:20:00,17.66,17.81,17.65,17.8,34800.0,17.1701,17.316,17.1604,17.3062,34800.0
2005-07-18 10:30:00,17.81,17.84,17.77,17.84,54700.0,17.316,17.3451,17.2771,17.3451,54700.0
2005-07-18 10:40:00,17.85,17.86,17.79,17.81,121600.0,17.3548,17.3646,17.2965,17.316,121600.0
2005-07-18 10:50:00,17.82,17.86,17.82,17.86,18700.0,17.3257,17.3646,17.3257,17.3646,18700.0
2005-07-18 11:00:00,17.84,17.84,17.78,17.79,69700.0,17.3451,17.3451,17.2868,17.2965,69700.0
2005-07-18 11:10:00,17.79,17.8,17.77,17.79,35400.0,17.2965,17.3062,17.2771,17.2965,35400.0
2005-07-18 11:20:00,17.8,17.83,17.79,17.81,25500.0,17.3062,17.3354,17.2965,17.316,25500.0
2005-07-18 11:30:00,17.79,17.81,17.75,17.78,15400.0,17.2965,17.316,17.2576,17.2868,15400.0
2005-07-18 11:40:00,17.78,17.78,17.76,17.77,11100.0,17.2868,17.2868,17.2673,17.2771,11100.0
2005-07-18 11:50:00,17.77,17.77,17.73,17.74,14100.0,17.2771,17.2771,17.2382,17.2479,14100.0
2005-07-18 12:00:00,17.73,17.74,17.67,17.74,25600.0,17.2382,17.2479,17.1798,17.2479,25600.0
2005-07-18 12:10:00,17.74,17.74,17.73,17.73,10000.0,17.2479,17.2479,17.2382,17.2382,10000.0
2005-07-18 12:20:00,17.73,17.73,17.67,17.69,53100.0,17.2382,17.2382,17.1798,17.1993,53100.0
2005-07-18 12:30:00,17.69,17.71,17.68,17.69,12100.0,17.1993,17.2187,17.1896,17.1993,12100.0
2005-07-18 12:40:00,17.68,17.69,17.67,17.68,12400.0,17.1896,17.1993,17.1798,17.1896,12400.0
2005-07-18 12:50:00,17.68,17.71,17.68,17.71,25600.0,17.1896,17.2187,17.1896,17.2187,25600.0
2005-07-18 13:00:00,17.71,17.73,17.7,17.7,13100.0,17.2187,17.2382,17.209,17.209,13100.0
2005-07-18 13:10:00,17.7,17.78,17.7,17.78,20000.0,17.209,17.2868,17.209,17.2868,20000.0
2005-07-18 13:20:00,17.78,17.78,17.73,17.74,9300.0,17.2868,17.2868,17.2382,17.2479,9300.0
2005-07-18 13:30:00,17.73,17.75,17.73,17.74,26100.0,17.2382,17.2576,17.2382,17.2479,26100.0
2005-07-18 13:40:00,17.74,17.78,17.72,17.73,110700.0,17.2479,17.2868,17.2284,17.2382,110700.0
2005-07-18 13:50:00,17.73,17.73,17.72,17.72,13400.0,17.2382,17.2382,17.2284,17.2284,13400.0
2005-07-18 14:00:00,17.72,17.73,17.72,17.72,8900.0,17.2284,17.2382,17.2284,17.2284,8900.0
2005-07-18 14:10:00,17.72,17.77,17.72,17.75,30400.0,17.2284,17.2771,17.2284,17.2576,30400.0
2005-07-18 14:20:00,17.74,17.74,17.71,17.72,8100.0,17.2479,17.2479,17.2187,17.2284,8100.0
2005-07-18 14:30:00,17.71,17.72,17.69,17.7,26900.0,17.2187,17.2284,17.1993,17.209,26900.0
2005-07-18 14:40:00,17.69,17.76,17.69,17.73,64200.0,17.1993,17.2673,17.1993,17.2382,64200.0
2005-07-18 14:50:00,17.72,17.74,17.7,17.74,36400.0,17.2284,17.2479,17.209,17.2479,36400.0
2005-07-18 15:00:00,17.73,17.76,17.69,17.69,38900.0,17.2382,17.2673,17.1993,17.1993,38900.0
2005-07-18 15:10:00,17.69,17.71,17.68,17.69,24700.0,17.1993,17.2187,17.1896,17.1993,24700.0
2005-07-18 15:20:00,17.69,17.71,17.69,17.69,19500.0,17.1993,17.2187,17.1993,17.1993,19500.0
2005-07-18 15:30:00,17.69,17.71,17.68,17.71,43900.0,17.1993,17.2187,17.1896,17.2187,43900.0
2005-07-18 15:40:00,17.71,17.71,17.69,17.7,30900.0,17.2187,17.2187,17.1993,17.209,30900.0
2005-07-18 15:50:00,17.7,17.7,17.67,17.68,59100.0,17.209,17.209,17.1798,17.1896,59100.0
2005-07-19 09:30:00,17.65,17.87,17.65,17.84,20900.0,17.1604,17.3743,17.1604,17.3451,20900.0
2005-07-19 09:40:00,17.84,17.84,17.77,17.83,19000.0,17.3451,17.3451,17.2771,17.3354,19000.0
2005-07-19 09:50:00,17.8,17.93,17.78,17.92,36000.0,17.3062,17.4326,17.2868,17.4229,36000.0
2005-07-19 10:00:00,17.92,17.93,17.89,17.93,17600.0,17.4229,17.4326,17.3937,17.4326,17600.0
2005-07-19 10:10:00,17.93,18.0,17.9,17.92,22300.0,17.4326,17.5007,17.4035,17.4229,22300.0
2005-07-19 10:20:00,17.92,17.99,17.9,17.99,24000.0,17.4229,17.491,17.4035,17.491,24000.0
2005-07-19 10:30:00,17.99,18.0,17.99,17.99,19800.0,17.491,17.5007,17.491,17.491,19800.0
2005-07-19 10:40:00,17.99,18.0,17.96,17.99,29400.0,17.491,17.5007,17.4618,17.491,29400.0
2005-07-19 10:50:00,17.99,18.06,17.99,18.04,30900.0,17.491,17.559,17.491,17.5396,30900.0
2005-07-19 11:00:00,18.04,18.1,18.01,18.07,137200.0,17.5396,17.5979,17.5104,17.5687,137200.0
2005-07-19 11:10:00,18.07,18.13,18.07,18.08,41300.0,17.5687,17.6271,17.5687,17.5785,41300.0
2005-07-19 11:20:00,18.08,18.15,18.08,18.15,74800.0,17.5785,17.6465,17.5785,17.6465,74800.0
2005-07-19 11:30:00,18.15,18.15,18.1,18.15,40800.0,17.6465,17.6465,17.5979,17.6465,40800.0
2005-07-19 11:40:00,18.16,18.24,18.16,18.23,37700.0,17.6562,17.734,17.6562,17.7243,37700.0
2005-07-19 11:50:00,18.24,18.28,18.2,18.23,18900.0,17.734,17.7729,17.6951,17.7243,18900.0
2005-07-19 12:00:00,18.24,18.24,18.23,18.24,5900.0,17.734,17.734,17.7243,17.734,5900.0
2005-07-19 12:10:00,18.24,18.26,18.2,18.24,57300.0,17.734,17.7535,17.6951,17.734,57300.0
2005-07-19 12:20:00,18.24,18.3,18.23,18.29,37400.0,17.734,17.7924,17.7243,17.7826,37400.0
2005-07-19 12:30:00,18.29,18.3,18.29,18.3,4800.0,17.7826,17.7924,17.7826,17.7924,4800.0
2005-07-19 12:40:00,18.3,18.35,18.3,18.35,307400.0,17.7924,17.841,17.7924,17.841,307400.0
2005-07-19 12:50:00,18.35,18.43,18.35,18.42,46300.0,17.841,17.9188,17.841,17.909,46300.0
2005-07-19 13:00:00,18.43,18.44,18.4,18.41,47900.0,17.9188,17.9285,17.8896,17.8993,47900.0
2005-07-19 13:10:00,18.41,18.5,18.41,18.49,36000.0,17.8993,17.9868,17.8993,17.9771,36000.0
2005-07-19 13:20:00,18.48,18.5,18.45,18.46,17200.0,17.9674,17.9868,17.9382,17.9479,17200.0
2005-07-19 13:30:00,18.46,18.48,18.46,18.48,11500.0,17.9479,17.9674,17.9479,17.9674,11500.0
2005-07-19 13:40:00,18.48,18.48,18.45,18.45,35800.0,17.9674,17.9674,17.9382,17.9382,35800.0
2005-07-19 13:50:00,18.42,18.45,18.42,18.44,20900.0,17.909,17.9382,17.909,17.9285,20900.0
2005-07-19 14:00:00,18.44,18.47,18.41,18.44,16200.0,17.9285,17.9576,17.8993,17.9285,16200.0
2005-07-19 14:10:00,18.44,18.45,18.43,18.44,8300.0,17.9285,17.9382,17.9188,17.9285,8300.0
2005-07-19 14:20:00,18.43,18.44,18.36,18.44,25800.0,17.9188,17.9285,17.8507,17.9285,25800.0
2005-07-19 14:30:00,18.48,18.48,18.46,18.46,7300.0,17.9674,17.9674,17.9479,17.9479,7300.0
2005-07-19 14:40:00,18.45,18.46,18.4,18.43,28200.0,17.9382,17.9479,17.8896,17.9188,28200.0
2005-07-19 14:50:00,18.42,18.43,18.41,18.42,4100.0,17.909,17.9188,17.8993,17.909,4100.0
2005-07-19 15:00:00,18.42,18.43,18.4,18.4,26700.0,17.909,17.9188,17.8896,17.8896,26700.0
2005-07-19 15:10:00,18.4,18.44,18.38,18.39,27800.0,17.8896,17.9285,17.8701,17.8799,27800.0
2005-07-19 15:20:00,18.37,18.38,18.35,18.38,22900.0,17.8604,17.8701,17.841,17.8701,22900.0
2005-07-19 15:30:00,18.38,18.46,18.37,18.45,25500.0,17.8701,17.9479,17.8604,17.9382,25500.0
2005-07-19 15:40:00,18.44,18.46,18.39,18.39,19100.0,17.9285,17.9479,17.8799,17.8799,19100.0
2005-07-19 15:50:00,18.4,18.43,18.39,18.41,35600.0,17.8896,17.9188,17.8799,17.8993,35600.0
2005-07-20 09:30:00,18.32,18.47,18.26,18.41,20900.0,17.8118,17.9576,17.7535,17.8993,20900.0
2005-07-20 09:40:00,18.42,18.43,18.26,18.26,16000.0,17.909,17.9188,17.7535,17.7535,16000.0
2005-07-20 09:50:00,18.26,18.37,18.25,18.34,12900.0,17.7535,17.8604,17.7437,17.8312,12900.0
2005-07-20 10:00:00,18.34,18.34,18.2,18.2,15500.0,17.8312,17.8312,17.6951,17.6951,15500.0
2005-07-20 10:10:00,18.23,18.25,18.14,18.14,18300.0,17.7243,17.7437,17.6368,17.6368,18300.0
2005-07-20 10:20:00,18.14,18.23,18.1,18.2,29000.0,17.6368,17.7243,17.5979,17.6951,29000.0
2005-07-20 10:30:00,18.2,18.22,18.19,18.2,65500.0,17.6951,17.7146,17.6854,17.6951,65500.0
2005-07-20 10:40:00,18.21,18.25,18.21,18.22,13800.0,17.7049,17.7437,17.7049,17.7146,13800.0
2005-07-20 10:50:00,18.25,18.33,18.25,18.28,35700.0,17.7437,17.8215,17.7437,17.7729,35700.0
2005-07-20 11:00:00,18.28,18.28,18.25,18.26,15800.0,17.7729,17.7729,17.7437,17.7535,15800.0
2005-07-20 11:10:00,18.27,18.32,18.23,18.28,22700.0,17.7632,17.8118,17.7243,17.7729,22700.0
2005-07-20 11:20:00,18.28,18.29,18.26,18.27,11000.0,17.7729,17.7826,17.7535,17.7632,11000.0
2005-07-20 11:30:00,18.27,18.35,18.27,18.33,12200.0,17.7632,17.841,17.7632,17.8215,12200.0
2005-07-20 11:40:00,18.32,18.36,18.3,18.3,5000.0,17.8118,17.8507,17.7924,17.7924,5000.0
2005-07-20 11:50:00,18.32,18.43,18.31,18.41,11800.0,17.8118,17.9188,17.8021,17.8993,11800.0
2005-07-20 12:00:00,18.41,18.41,18.34,18.34,11500.0,17.8993,17.8993,17.8312,17.8312,11500.0
2005-07-20 12:10:00,18.34,18.38,18.34,18.36,17700.0,17.8312,17.8701,17.8312,17.8507,17700.0
2005-07-20 12:20:00,18.37,18.39,18.34,18.35,9800.0,17.8604,17.8799,17.8312,17.841,9800.0
2005-07-20 12:30:00,18.35,18.38,18.34,18.34,7100.0,17.841,17.8701,17.8312,17.8312,7100.0
2005-07-20 12:40:00,18.35,18.4,18.35,18.4,10600.0,17.841,17.8896,17.841,17.8896,10600.0
2005-07-20 12:50:00,18.4,18.46,18.39,18.42,12400.0,17.8896,17.9479,17.8799,17.909,12400.0
2005-07-20 13:00:00,18.42,18.47,18.39,18.42,11100.0,17.909,17.9576,17.8799,17.909,11100.0
2005-07-20 13:10:00,18.42,18.5,18.4,18.47,22600.0,17.909,17.9868,17.8896,17.9576,22600.0
2005-07-20 13:20:00,18.47,18.48,18.46,18.48,5200.0,17.9576,17.9674,17.9479,17.9674,5200.0
2005-07-20 13:30:00,18.49,18.6,18.48,18.55,25800.0,17.9771,18.084,17.9674,18.0354,25800.0
2005-07-20 13:40:00,18.55,18.64,18.55,18.64,6600.0,18.0354,18.1229,18.0354,18.1229,6600.0
2005-07-20 13:50:00,18.64,18.64,18.61,18.64,8800.0,18.1229,18.1229,18.0938,18.1229,8800.0
2005-07-20 14:00:00,18.64,18.65,18.61,18.61,15200.0,18.1229,18.1327,18.0938,18.0938,15200.0
2005-07-20 14:10:00,18.61,18.65,18.6,18.64,24100.0,18.0938,18.1327,18.084,18.1229,24100.0
2005-07-20 14:20:00,18.64,18.67,18.63,18.66,19500.0,18.1229,18.1521,18.1132,18.1424,19500.0
2005-07-20 14:30:00,18.63,18.67,18.61,18.62,11100.0,18.1132,18.1521,18.0938,18.1035,11100.0
2005-07-20 14:40:00,18.63,18.64,18.55,18.59,50200.0,18.1132,18.1229,18.0354,18.0743,50200.0
2005-07-20 14:50:00,18.59,18.62,18.58,18.61,9800.0,18.0743,18.1035,18.0646,18.0938,9800.0
2005-07-20 15:00:00,18.61,18.62,18.56,18.59,23300.0,18.0938,18.1035,18.0451,18.0743,23300.0
2005-07-20 15:10:00,18.6,18.67,18.6,18.67,41500.0,18.084,18.1521,18.084,18.1521,41500.0
2005-07-20 15:20:00,18.67,18.71,18.66,18.69,49600.0,18.1521,18.191,18.1424,18.1715,49600.0
2005-07-20 15:30:00,18.68,18.72,18.68,18.72,17200.0,18.1618,18.2007,18.1618,18.2007,17200.0
2005-07-20 15:40:00,18.73,18.79,18.73,18.79,27100.0,18.2104,18.2688,18.2104,18.2688,27100.0
2005-07-20 15:50:00,18.78,18.79,18.73,18.74,39700.0,18.259,18.2688,18.2104,18.2202,39700.0
2005-07-21 09:30:00,18.69,18.82,18.69,18.75,15500.0,18.1715,18.2979,18.1715,18.2299,15500.0
2005-07-21 09:40:00,18.76,18.79,18.6,18.7,22900.0,18.2396,18.2688,18.084,18.1813,22900.0
2005-07-21 09:50:00,18.7,18.74,18.68,18.7,11800.0,18.1813,18.2202,18.1618,18.1813,11800.0
2005-07-21 10:00:00,18.65,18.73,18.64,18.66,15400.0,18.1327,18.2104,18.1229,18.1424,15400.0
2005-07-21 10:10:00,18.69,18.7,18.63,18.68,26200.0,18.1715,18.1813,18.1132,18.1618,26200.0
2005-07-21 10:20:00,18.7,18.75,18.63,18.7,39900.0,18.1813,18.2299,18.1132,18.1813,39900.0
2005-07-21 10:30:00,18.7,18.71,18.5,18.5,28200.0,18.1813,18.191,17.9868,17.9868,28200.0
2005-07-21 10:40:00,18.49,18.49,18.33,18.33,6600.0,17.9771,17.9771,17.8215,17.8215,6600.0
2005-07-21 10:50:00,18.32,18.32,18.18,18.2,9900.0,17.8118,17.8118,17.6757,17.6951,9900.0
2005-07-21 11:00:00,18.18,18.24,18.17,18.18,13500.0,17.6757,17.734,17.666,17.6757,13500.0
2005-07-21 11:10:00,18.18,18.29,18.17,18.22,13500.0,17.6757,17.7826,17.666,17.7146,13500.0
2005-07-21 11:20:00,18.22,18.23,18.14,18.16,5600.0,17.7146,17.7243,17.6368,17.6562,5600.0
2005-07-21 11:30:00,18.16,18.18,18.11,18.13,7600.0,17.6562,17.6757,17.6076,17.6271,7600.0
2005-07-21 11:40:00,18.15,18.15,18.03,18.1,30200.0,17.6465,17.6465,17.5298,17.5979,30200.0
2005-07-21 11:50:00,18.09,18.26,18.09,18.16,154000.0,17.5882,17.7535,17.5882,17.6562,154000.0
2005-07-21 12:00:00,18.16,18.28,18.16,18.27,8300.0,17.6562,17.7729,17.6562,17.7632,8300.0
2005-07-21 12:10:00,18.28,18.28,18.2,18.22,6700.0,17.7729,17.7729,17.6951,17.7146,6700.0
2005-07-21 12:20:00,18.19,18.21,18.17,18.21,9400.0,17.6854,17.7049,17.666,17.7049,9400.0
2005-07-21 12:30:00,18.19,18.24,18.17,18.2,23800.0,17.6854,17.734,17.666,17.6951,23800.0
2005-07-21 12:40:00,18.18,18.25,18.18,18.25,48900.0,17.6757,17.7437,17.6757,17.7437,48900.0
2005-07-21 12:50:00,18.25,18.4,18.25,18.34,45000.0,17.7437,17.8896,17.7437,17.8312,45000.0
2005-07-21 13:00:00,18.33,18.42,18.33,18.4,7500.0,17.8215,17.909,17.8215,17.8896,7500.0
2005-07-21 13:10:00,18.37,18.37,18.25,18.25,2800.0,17.8604,17.8604,17.7437,17.7437,2800.0
2005-07-21 13:20:00,18.26,18.32,18.26,18.28,2500.0,17.7535,17.8118,17.7535,17.7729,2500.0
2005-07-21 13:30:00,18.27,18.27,18.21,18.24,2700.0,17.7632,17.7632,17.7049,17.734,2700.0
2005-07-21 13:40:00,18.24,18.27,18.23,18.26,3100.0,17.734,17.7632,17.7243,17.7535,3100.0
2005-07-21 13:50:00,18.25,18.26,18.24,18.24,3300.0,17.7437,17.7535,17.734,17.734,3300.0
2005-07-21 14:00:00,18.23,18.26,18.18,18.24,51800.0,17.7243,17.7535,17.6757,17.734,51800.0
2005-07-21 14:10:00,18.24,18.24,18.19,18.21,4500.0,17.734,17.734,17.6854,17.7049,4500.0
2005-07-21 14:20:00,18.18,18.21,18.18,18.21,34500.0,17.6757,17.7049,17.6757,17.7049,34500.0
2005-07-21 14:30:00,18.25,18.25,18.2,18.2,23400.0,17.7437,17.7437,17.6951,17.6951,23400.0
2005-07-21 14:40:00,18.21,18.25,18.2,18.25,28500.0,17.7049,17.7437,17.6951,17.7437,28500.0
2005-07-21 14:50:00,18.23,18.28,18.15,18.23,24000.0,17.7243,17.7729,17.6465,17.7243,24000.0
2005-07-21 15:00:00,18.23,18.25,18.17,18.17,13900.0,17.7243,17.7437,17.666,17.666,13900.0
2005-07-21 15:10:00,18.17,18.31,18.16,18.27,27900.0,17.666,17.8021,17.6562,17.7632,27900.0
2005-07-21 15:20:00,18.27,18.29,18.25,18.28,29100.0,17.7632,17.7826,17.7437,17.7729,29100.0
2005-07-21 15:30:00,18.28,18.29,18.28,18.28,17600.0,17.7729,17.7826,17.7729,17.7729,17600.0
2005-07-21 15:40:00,18.28,18.29,18.25,18.25,20500.0,17.7729,17.7826,17.7437,17.7437,20500.0
2005-07-21 15:50:00,18.25,18.25,18.16,18.18,34800.0,17.7437,17.7437,17.6562,17.6757,34800.0
2005-07-22 09:30:00,18.15,18.37,18.12,18.33,12400.0,17.6465,17.8604,17.6174,17.8215,12400.0
2005-07-22 09:40:00,18.32,18.45,18.32,18.42,14200.0,17.8118,17.9382,17.8118,17.909,14200.0
2005-07-22 09:50:00,18.42,18.44,18.4,18.4,17300.0,17.909,17.9285,17.8896,17.8896,17300.0
2005-07-22 10:00:00,18.4,18.43,18.36,18.36,15800.0,17.8896,17.9188,17.8507,17.8507,15800.0
2005-07-22 10:10:00,18.37,18.41,18.33,18.34,5600.0,17.8604,17.8993,17.8215,17.8312,5600.0
2005-07-22 10:20:00,18.33,18.39,18.31,18.35,9100.0,17.8215,17.8799,17.8021,17.841,9100.0
2005-07-22 10:30:00,18.36,18.36,18.32,18.33,2700.0,17.8507,17.8507,17.8118,17.8215,2700.0
2005-07-22 10:40:00,18.33,18.38,18.31,18.31,3300.0,17.8215,17.8701,17.8021,17.8021,3300.0
2005-07-22 10:50:00,18.31,18.34,18.31,18.34,2700.0,17.8021,17.8312,17.8021,17.8312,2700.0
2005-07-22 11:00:00,18.34,18.41,18.33,18.4,7500.0,17.8312,17.8993,17.8215,17.8896,7500.0
2005-07-22 11:10:00,18.39,18.42,18.37,18.37,4500.0,17.8799,17.909,17.8604,17.8604,4500.0
2005-07-22 11:20:00,18.33,18.4,18.33,18.33,8500.0,17.8215,17.8896,17.8215,17.8215,8500.0
2005-07-22 11:30:00,18.33,18.33,18.26,18.31,6600.0,17.8215,17.8215,17.7535,17.8021,6600.0
2005-07-22 11:40:00,18.31,18.32,18.3,18.32,3800.0,17.8021,17.8118,17.7924,17.8118,3800.0
2005-07-22 11:50:00,18.32,18.33,18.3,18.33,2100.0,17.8118,17.8215,17.7924,17.8215,2100.0
2005-07-22 12:00:00,18.33,18.49,18.32,18.49,15400.0,17.8215,17.9771,17.8118,17.9771,15400.0
2005-07-22 12:10:00,18.46,18.49,18.43,18.49,6800.0,17.9479,17.9771,17.9188,17.9771,6800.0
2005-07-22 12:20:00,18.48,18.5,18.46,18.49,2200.0,17.9674,17.9868,17.9479,17.9771,2200.0
2005-07-22 12:30:00,18.47,18.5,18.47,18.48,8900.0,17.9576,17.9868,17.9576,17.9674,8900.0
2005-07-22 12:40:00,18.49,18.49,18.4,18.42,18500.0,17.9771,17.9771,17.8896,17.909,18500.0
2005-07-22 12:50:00,18.43,18.43,18.35,18.36,7100.0,17.9188,17.9188,17.841,17.8507,7100.0
2005-07-22 13:00:00,18.35,18.38,18.35,18.37,2200.0,17.841,17.8701,17.841,17.8604,2200.0
2005-07-22 13:10:00,18.37,18.41,18.37,18.41,5200.0,17.8604,17.8993,17.8604,17.8993,5200.0
2005-07-22 13:20:00,18.44,18.44,18.43,18.44,1800.0,17.9285,17.9285,17.9188,17.9285,1800.0
2005-07-22 13:30:00,18.43,18.44,18.42,18.42,3900.0,17.9188,17.9285,17.909,17.909,3900.0
2005-07-22 13:40:00,18.4,18.43,18.39,18.43,24400.0,17.8896,17.9188,17.8799,17.9188,24400.0
2005-07-22 13:50:00,18.43,18.44,18.42,18.43,3600.0,17.9188,17.9285,17.909,17.9188,3600.0
2005-07-22 14:00:00,18.43,18.44,18.41,18.42,4600.0,17.9188,17.9285,17.8993,17.909,4600.0
2005-07-22 14:10:00,18.42,18.45,18.42,18.45,3000.0,17.909,17.9382,17.909,17.9382,3000.0
2005-07-22 14:20:00,18.44,18.44,18.44,18.44,2500.0,17.9285,17.9285,17.9285,17.9285,2500.0
2005-07-22 14:30:00,18.43,18.44,18.41,18.44,5100.0,17.9188,17.9285,17.8993,17.9285,5100.0
2005-07-22 14:40:00,18.47,18.57,18.47,18.57,21100.0,17.9576,18.0549,17.9576,18.0549,21100.0
2005-07-22 14:50:00,18.56,18.61,18.56,18.61,14800.0,18.0451,18.0938,18.0451,18.0938,14800.0
2005-07-22 15:00:00,18.61,18.61,18.58,18.58,6900.0,18.0938,18.0938,18.0646,18.0646,6900.0
2005-07-22 15:10:00,18.58,18.59,18.57,18.59,13000.0,18.0646,18.0743,18.0549,18.0743,13000.0
2005-07-22 15:20:00,18.59,18.59,18.56,18.58,14100.0,18.0743,18.0743,18.0451,18.0646,14100.0
2005-07-22 15:30:00,18.57,18.58,18.44,18.48,17600.0,18.0549,18.0646,17.9285,17.9674,17600.0
2005-07-22 15:40:00,18.51,18.59,18.51,18.57,31500.0,17.9965,18.0743,17.9965,18.0549,31500.0
2005-07-22 15:50:00,18.58,18.67,18.58,18.67,52800.0,18.0646,18.1521,18.0646,18.1521,52800.0
2005-07-25 09:30:00,18.63,18.74,18.63,18.68,6800.0,18.1132,18.2202,18.1132,18.1618,6800.0
2005-07-25 09:40:00,18.7,18.71,18.65,18.69,9400.0,18.1813,18.191,18.1327,18.1715,9400.0
2005-07-25 09:50:00,18.65,18.68,18.6,18.66,5100.0,18.1327,18.1618,18.084,18.1424,5100.0
2005-07-25 10:00:00,18.65,18.67,18.62,18.65,8600.0,18.1327,18.1521,18.1035,18.1327,8600.0
2005-07-25 10:10:00,18.65,18.66,18.62,18.66,7700.0,18.1327,18.1424,18.1035,18.1424,7700.0
2005-07-25 10:20:00,18.68,18.68,18.63,18.65,6000.0,18.1618,18.1618,18.1132,18.1327,6000.0
2005-07-25 10:30:00,18.64,18.69,18.64,18.66,12900.0,18.1229,18.1715,18.1229,18.1424,12900.0
2005-07-25 10:40:00,18.66,18.71,18.65,18.7,12500.0,18.1424,18.191,18.1327,18.1813,12500.0
2005-07-25 10:50:00,18.68,18.72,18.65,18.69,7100.0,18.1618,18.2007,18.1327,18.1715,7100.0
2005-07-25 11:00:00,18.69,18.69,18.64,18.65,7400.0,18.1715,18.1715,18.1229,18.1327,7400.0
2005-07-25 11:10:00,18.66,18.66,18.63,18.64,10200.0,18.1424,18.1424,18.1132,18.1229,10200.0
2005-07-25 11:20:00,18.65,18.65,18.62,18.63,5600.0,18.1327,18.1327,18.1035,18.1132,5600.0
2005-07-25 11:30:00,18.63,18.64,18.57,18.58,12000.0,18.1132,18.1229,18.0549,18.0646,12000.0
2005-07-25 11:40:00,18.58,18.61,18.52,18.52,8200.0,18.0646,18.0938,18.0063,18.0063,8200.0
2005-07-25 11:50:00,18.53,18.57,18.48,18.57,12100.0,18.016,18.0549,17.9674,18.0549,12100.0
2005-07-25 12:00:00,18.57,18.57,18.52,18.52,13900.0,18.0549,18.0549,18.0063,18.0063,13900.0
2005-07-25 12:10:00,18.53,18.54,18.45,18.45,6100.0,18.016,18.0257,17.9382,17.9382,6100.0
2005-07-25 12:20:00,18.46,18.5,18.44,18.47,11100.0,17.9479,17.9868,17.9285,17.9576,11100.0
2005-07-25 12:30:00,18.47,18.5,18.47,18.49,8400.0,17.9576,17.9868,17.9576,17.9771,8400.0
2005-07-25 12:40:00,18.49,18.54,18.49,18.54,4100.0,17.9771,18.0257,17.9771,18.0257,4100.0
2005-07-25 12:50:00,18.54,18.56,18.53,18.53,8200.0,18.0257,18.0451,18.016,18.016,8200.0
2005-07-25 13:00:00,18.52,18.52,18.47,18.48,9700.0,18.0063,18.0063,17.9576,17.9674,9700.0
2005-07-25 13:10:00,18.48,18.49,18.47,18.49,3900.0,17.9674,17.9771,17.9576,17.9771,3900.0
2005-07-25 13:20:00,18.49,18.49,18.43,18.44,9100.0,17.9771,17.9771,17.9188,17.9285,9100.0
2005-07-25 13:30:00,18.45,18.46,18.44,18.45,7800.0,17.9382,17.9479,17.9285,17.9382,7800.0
2005-07-25 13:40:00,18.46,18.55,18.45,18.52,6400.0,17.9479,18.0354,17.9382,18.0063,6400.0
2005-07-25 13:50:00,18.52,18.52,18.45,18.45,4200.0,18.0063,18.0063,17.9382,17.9382,4200.0
2005-07-25 14:00:00,18.45,18.46,18.43,18.46,14500.0,17.9382,17.9479,17.9188,17.9479,14500.0
2005-07-25 14:10:00,18.46,18.48,18.45,18.48,7200.0,17.9479,17.9674,17.9382,17.9674,7200.0
2005-07-25 14:20:00,18.46,18.48,18.45,18.46,4300.0,17.9479,17.9674,17.9382,17.9479,4300.0
2005-07-25 14:30:00,18.46,18.47,18.39,18.4,5900.0,17.9479,17.9576,17.8799,17.8896,5900.0
2005-07-25 14:40:00,18.39,18.39,18.38,18.38,3500.0,17.8799,17.8799,17.8701,17.8701,3500.0
2005-07-25 14:50:00,18.37,18.4,18.32,18.34,9000.0,17.8604,17.8896,17.8118,17.8312,9000.0
2005-07-25 15:00:00,18.34,18.34,18.25,18.33,16000.0,17.8312,17.8312,17.7437,17.8215,16000.0
2005-07-25 15:10:00,18.33,18.33,18.29,18.3,9600.0,17.8215,17.8215,17.7826,17.7924,9600.0
2005-07-25 15:20:00,18.3,18.36,18.29,18.36,21200.0,17.7924,17.8507,17.7826,17.8507,21200.0
2005-07-25 15:30:00,18.35,18.4,18.35,18.38,22400.0,17.841,17.8896,17.841,17.8701,22400.0
2005-07-25 15:40:00,18.38,18.43,18.37,18.42,11800.0,17.8701,17.9188,17.8604,17.909,11800.0
2005-07-25 15:50:00,18.41,18.41,18.37,18.41,38800.0,17.8993,17.8993,17.8604,17.8993,38800.0
2005-07-26 09:30:00,18.43,18.46,18.43,18.46,5200.0,17.9188,17.9479,17.9188,17.9479,5200.0
2005-07-26 09:40:00,18.37,18.42,18.33,18.37,2900.0,17.8604,17.909,17.8215,17.8604,2900.0
2005-07-26 09:50:00,18.37,18.45,18.32,18.35,8800.0,17.8604,17.9382,17.8118,17.841,8800.0
2005-07-26 10:00:00,18.35,18.35,18.23,18.32,27900.0,17.841,17.841,17.7243,17.8118,27900.0
2005-07-26 10:10:00,18.32,18.5,18.32,18.49,19100.0,17.8118,17.9868,17.8118,17.9771,19100.0
2005-07-26 10:20:00,18.48,18.48,18.35,18.38,11400.0,17.9674,17.9674,17.841,17.8701,11400.0
2005-07-26 10:30:00,18.39,18.42,18.38,18.4,9900.0,17.8799,17.909,17.8701,17.8896,9900.0
2005-07-26 10:40:00,18.4,18.41,18.31,18.31,10200.0,17.8896,17.8993,17.8021,17.8021,10200.0
2005-07-26 10:50:00,18.3,18.31,18.29,18.29,1500.0,17.7924,17.8021,17.7826,17.7826,1500.0
2005-07-26 11:00:00,18.29,18.39,18.29,18.35,10300.0,17.7826,17.8799,17.7826,17.841,10300.0
2005-07-26 11:10:00,18.35,18.4,18.35,18.37,24300.0,17.841,17.8896,17.841,17.8604,24300.0
2005-07-26 11:20:00,18.38,18.45,18.38,18.39,4700.0,17.8701,17.9382,17.8701,17.8799,4700.0
2005-07-26 11:30:00,18.4,18.4,18.34,18.35,22100.0,17.8896,17.8896,17.8312,17.841,22100.0
2005-07-26 11:40:00,18.35,18.38,18.35,18.35,5600.0,17.841,17.8701,17.841,17.841,5600.0
2005-07-26 11:50:00,18.34,18.38,18.29,18.38,12300.0,17.8312,17.8701,17.7826,17.8701,12300.0
2005-07-26 12:00:00,18.38,18.38,18.33,18.36,3900.0,17.8701,17.8701,17.8215,17.8507,3900.0
2005-07-26 12:10:00,18.36,18.36,18.28,18.32,9400.0,17.8507,17.8507,17.7729,17.8118,9400.0
2005-07-26 12:20:00,18.32,18.32,18.28,18.28,10200.0,17.8118,17.8118,17.7729,17.7729,10200.0
2005-07-26 12:30:00,18.29,18.31,18.26,18.28,7300.0,17.7826,17.8021,17.7535,17.7729,7300.0
2005-07-26 12:40:00,18.29,18.38,18.28,18.38,14000.0,17.7826,17.8701,17.7729,17.8701,14000.0
2005-07-26 12:50:00,18.35,18.38,18.35,18.38,200.0,17.841,17.8701,17.841,17.8701,200.0
2005-07-26 13:00:00,18.39,18.49,18.39,18.45,31000.0,17.8799,17.9771,17.8799,17.9382,31000.0
2005-07-26 13:10:00,18.45,18.48,18.44,18.44,9000.0,17.9382,17.9674,17.9285,17.9285,9000.0
2005-07-26 13:20:00,18.44,18.48,18.41,18.41,15600.0,17.9285,17.9674,17.8993,17.8993,15600.0
2005-07-26 13:30:00,18.41,18.42,18.37,18.39,5800.0,17.8993,17.909,17.8604,17.8799,5800.0
2005-07-26 13:40:00,18.39,18.44,18.39,18.44,7500.0,17.8799,17.9285,17.8799,17.9285,7500.0
2005-07-26 13:50:00,18.44,18.45,18.41,18.43,8200.0,17.9285,17.9382,17.8993,17.9188,8200.0
2005-07-26 14:00:00,18.42,18.43,18.37,18.37,37400.0,17.909,17.9188,17.8604,17.8604,37400.0
2005-07-26 14:10:00,18.37,18.44,18.37,18.42,25100.0,17.8604,17.9285,17.8604,17.909,25100.0
2005-07-26 14:20:00,18.42,18.44,18.39,18.39,4700.0,17.909,17.9285,17.8799,17.8799,4700.0
2005-07-26 14:30:00,18.39,18.44,18.39,18.4,54600.0,17.8799,17.9285,17.8799,17.8896,54600.0
2005-07-26 14:40:00,18.42,18.47,18.39,18.43,13200.0,17.909,17.9576,17.8799,17.9188,13200.0
2005-07-26 14:50:00,18.43,18.43,18.38,18.39,6900.0,17.9188,17.9188,17.8701,17.8799,6900.0
2005-07-26 15:00:00,18.37,18.37,18.35,18.35,8800.0,17.8604,17.8604,17.841,17.841,8800.0
2005-07-26 15:10:00,18.36,18.4,18.35,18.38,16500.0,17.8507,17.8896,17.841,17.8701,16500.0
2005-07-26 15:20:00,18.38,18.44,18.38,18.42,127000.0,17.8701,17.9285,17.8701,17.909,127000.0
2005-07-26 15:30:00,18.43,18.43,18.4,18.4,60600.0,17.9188,17.9188,17.8896,17.8896,60600.0
2005-07-26 15:40:00,18.4,18.41,18.37,18.39,45000.0,17.8896,17.8993,17.8604,17.8799,45000.0
2005-07-26 15:50:00,18.39,18.4,18.37,18.39,39100.0,17.8799,17.8896,17.8604,17.8799,39100.0
2005-07-27 09:30:00,18.48,18.51,18.43,18.44,6700.0,17.9674,17.9965,17.9188,17.9285,6700.0
2005-07-27 09:40:00,18.44,18.5,18.34,18.35,1700.0,17.9285,17.9868,17.8312,17.841,1700.0
2005-07-27 09:50:00,18.33,18.42,18.33,18.4,3100.0,17.8215,17.909,17.8215,17.8896,3100.0
2005-07-27 10:00:00,18.39,18.39,18.3,18.34,5700.0,17.8799,17.8799,17.7924,17.8312,5700.0
2005-07-27 10:10:00,18.31,18.36,18.28,18.3,4100.0,17.8021,17.8507,17.7729,17.7924,4100.0
2005-07-27 10:20:00,18.34,18.34,18.27,18.3,4600.0,17.8312,17.8312,17.7632,17.7924,4600.0
2005-07-27 10:30:00,18.31,18.36,18.3,18.34,3800.0,17.8021,17.8507,17.7924,17.8312,3800.0
2005-07-27 10:40:00,18.34,18.4,18.34,18.36,5000.0,17.8312,17.8896,17.8312,17.8507,5000.0
2005-07-27 10:50:00,18.38,18.4,18.32,18.33,11500.0,17.8701,17.8896,17.8118,17.8215,11500.0
2005-07-27 11:00:00,18.34,18.36,18.33,18.33,1700.0,17.8312,17.8507,17.8215,17.8215,1700.0
2005-07-27 11:10:00,18.33,18.39,18.32,18.32,5200.0,17.8215,17.8799,17.8118,17.8118,5200.0
2005-07-27 11:20:00,18.32,18.38,18.32,18.33,12000.0,17.8118,17.8701,17.8118,17.8215,12000.0
2005-07-27 11:30:00,18.35,18.42,18.35,18.42,5700.0,17.841,17.909,17.841,17.909,5700.0
2005-07-27 11:40:00,18.4,18.41,18.34,18.38,5700.0,17.8896,17.8993,17.8312,17.8701,5700.0
2005-07-27 11:50:00,18.37,18.39,18.37,18.39,700.0,17.8604,17.8799,17.8604,17.8799,700.0
2005-07-27 12:00:00,18.4,18.44,18.39,18.4,16600.0,17.8896,17.9285,17.8799,17.8896,16600.0
2005-07-27 12:10:00,18.4,18.42,18.4,18.41,4700.0,17.8896,17.909,17.8896,17.8993,4700.0
2005-07-27 12:20:00,18.41,18.42,18.41,18.42,2400.0,17.8993,17.909,17.8993,17.909,2400.0
2005-07-27 12:30:00,18.41,18.41,18.4,18.4,3900.0,17.8993,17.8993,17.8896,17.8896,3900.0
2005-07-27 12:40:00,18.4,18.41,18.4,18.41,1000.0,17.8896,17.8993,17.8896,17.8993,1000.0
2005-07-27 12:50:00,18.4,18.41,18.39,18.4,2400.0,17.8896,17.8993,17.8799,17.8896,2400.0
2005-07-27 13:00:00,18.4,18.4,18.38,18.39,7400.0,17.8896,17.8896,17.8701,17.8799,7400.0
2005-07-27 13:10:00,18.4,18.41,18.4,18.41,2700.0,17.8896,17.8993,17.8896,17.8993,2700.0
2005-07-27 13:20:00,18.4,18.41,18.36,18.41,4200.0,17.8896,17.8993,17.8507,17.8993,4200.0
2005-07-27 13:30:00,18.41,18.44,18.4,18.43,4400.0,17.8993,17.9285,17.8896,17.9188,4400.0
2005-07-27 13:40:00,18.43,18.43,18.42,18.42,1800.0,17.9188,17.9188,17.909,17.909,1800.0
2005-07-27 13:50:00,18.43,18.43,18.42,18.43,3200.0,17.9188,17.9188,17.909,17.9188,3200.0
2005-07-27 14:00:00,18.43,18.45,18.4,18.45,21400.0,17.9188,17.9382,17.8896,17.9382,21400.0
2005-07-27 14:10:00,18.44,18.46,18.44,18.46,19600.0,17.9285,17.9479,17.9285,17.9479,19600.0
2005-07-27 14:20:00,18.46,18.46,18.45,18.46,9300.0,17.9479,17.9479,17.9382,17.9479,9300.0
2005-07-27 14:30:00,18.46,18.46,18.45,18.46,8300.0,17.9479,17.9479,17.9382,17.9479,8300.0
2005-07-27 14:40:00,18.47,18.47,18.45,18.47,29800.0,17.9576,17.9576,17.9382,17.9576,29800.0
2005-07-27 14:50:00,18.47,18.47,18.45,18.47,13000.0,17.9576,17.9576,17.9382,17.9576,13000.0
2005-07-27 15:00:00,18.45,18.52,18.45,18.5,24500.0,17.9382,18.0063,17.9382,17.9868,24500.0
2005-07-27 15:10:00,18.51,18.53,18.5,18.52,19100.0,17.9965,18.016,17.9868,18.0063,19100.0
2005-07-27 15:20:00,18.52,18.54,18.5,18.54,15500.0,18.0063,18.0257,17.9868,18.0257,15500.0
2005-07-27 15:30:00,18.54,18.55,18.5,18.5,75500.0,18.0257,18.0354,17.9868,17.9868,75500.0
2005-07-27 15:40:00,18.53,18.54,18.5,18.54,12800.0,18.016,18.0257,17.9868,18.0257,12800.0
2005-07-27 15:50:00,18.53,18.54,18.5,18.5,40500.0,18.016,18.0257,17.9868,17.9868,40500.0
2005-07-28 09:30:00,18.57,18.7,18.57,18.7,6100.0,18.0549,18.1813,18.0549,18.1813,6100.0
2005-07-28 09:40:00,18.7,18.73,18.6,18.64,6800.0,18.1813,18.2104,18.084,18.1229,6800.0
2005-07-28 09:50:00,18.64,18.72,18.62,18.72,8400.0,18.1229,18.2007,18.1035,18.2007,8400.0
2005-07-28 10:00:00,18.71,18.72,18.6,18.6,15100.0,18.191,18.2007,18.084,18.084,15100.0
2005-07-28 10:10:00,18.59,18.66,18.57,18.64,42200.0,18.0743,18.1424,18.0549,18.1229,42200.0
2005-07-28 10:20:00,18.6,18.69,18.6,18.67,122100.0,18.084,18.1715,18.084,18.1521,122100.0
2005-07-28 10:30:00,18.67,18.68,18.63,18.67,76100.0,18.1521,18.1618,18.1132,18.1521,76100.0
2005-07-28 10:40:00,18.67,18.7,18.67,18.68,6900.0,18.1521,18.1813,18.1521,18.1618,6900.0
2005-07-28 10:50:00,18.68,18.7,18.68,18.7,8500.0,18.1618,18.1813,18.1618,18.1813,8500.0
2005-07-28 11:00:00,18.7,18.7,18.69,18.7,9200.0,18.1813,18.1813,18.1715,18.1813,9200.0
2005-07-28 11:10:00,18.69,18.71,18.68,18.71,15100.0,18.1715,18.191,18.1618,18.191,15100.0
2005-07-28 11:20:00,18.71,18.71,18.7,18.71,6800.0,18.191,18.191,18.1813,18.191,6800.0
2005-07-28 11:30:00,18.71,18.71,18.7,18.7,8600.0,18.191,18.191,18.1813,18.1813,8600.0
2005-07-28 11:40:00,18.71,18.73,18.71,18.73,16000.0,18.191,18.2104,18.191,18.2104,16000.0
2005-07-28 11:50:00,18.73,18.73,18.7,18.7,6100.0,18.2104,18.2104,18.1813,18.1813,6100.0
2005-07-28 12:00:00,18.7,18.7,18.69,18.7,4000.0,18.1813,18.1813,18.1715,18.1813,4000.0
2005-07-28 12:10:00,18.69,18.73,18.67,18.7,12700.0,18.1715,18.2104,18.1521,18.1813,12700.0
2005-07-28 12:20:00,18.7,18.7,18.69,18.7,3700.0,18.1813,18.1813,18.1715,18.1813,3700.0
2005-07-28 12:30:00,18.71,18.72,18.71,18.72,5200.0,18.191,18.2007,18.191,18.2007,5200.0
2005-07-28 12:40:00,18.72,18.74,18.7,18.74,85500.0,18.2007,18.2202,18.1813,18.2202,85500.0
2005-07-28 12:50:00,18.75,18.75,18.7,18.74,56300.0,18.2299,18.2299,18.1813,18.2202,56300.0
2005-07-28 13:00:00,18.74,18.74,18.69,18.74,57100.0,18.2202,18.2202,18.1715,18.2202,57100.0
2005-07-28 13:10:00,18.74,18.75,18.73,18.75,7500.0,18.2202,18.2299,18.2104,18.2299,7500.0
2005-07-28 13:20:00,18.75,18.75,18.74,18.75,4100.0,18.2299,18.2299,18.2202,18.2299,4100.0
2005-07-28 13:30:00,18.75,18.76,18.72,18.73,11900.0,18.2299,18.2396,18.2007,18.2104,11900.0
2005-07-28 13:40:00,18.75,18.76,18.75,18.76,4300.0,18.2299,18.2396,18.2299,18.2396,4300.0
2005-07-28 13:50:00,18.76,18.78,18.75,18.76,6400.0,18.2396,18.259,18.2299,18.2396,6400.0
2005-07-28 14:00:00,18.74,18.78,18.73,18.76,8900.0,18.2202,18.259,18.2104,18.2396,8900.0
2005-07-28 14:10:00,18.77,18.8,18.77,18.78,7500.0,18.2493,18.2785,18.2493,18.259,7500.0
2005-07-28 14:20:00,18.78,18.8,18.78,18.8,14000.0,18.259,18.2785,18.259,18.2785,14000.0
2005-07-28 14:30:00,18.79,18.8,18.75,18.8,46800.0,18.2688,18.2785,18.2299,18.2785,46800.0
2005-07-28 14:40:00,18.79,18.8,18.79,18.8,10900.0,18.2688,18.2785,18.2688,18.2785,10900.0
2005-07-28 14:50:00,18.8,18.81,18.8,18.8,12300.0,18.2785,18.2882,18.2785,18.2785,12300.0
2005-07-28 15:00:00,18.8,18.81,18.78,18.81,12300.0,18.2785,18.2882,18.259,18.2882,12300.0
2005-07-28 15:10:00,18.81,18.85,18.8,18.85,29400.0,18.2882,18.3271,18.2785,18.3271,29400.0
2005-07-28 15:20:00,18.84,18.85,18.8,18.81,23100.0,18.3174,18.3271,18.2785,18.2882,23100.0
2005-07-28 15:30:00,18.81,18.82,18.79,18.8,21400.0,18.2882,18.2979,18.2688,18.2785,21400.0
2005-07-28 15:40:00,18.8,18.81,18.79,18.79,19700.0,18.2785,18.2882,18.2688,18.2688,19700.0
2005-07-28 15:50:00,18.8,18.81,18.79,18.81,43700.0,18.2785,18.2882,18.2688,18.2882,43700.0
2005-07-29 09:30:00,18.75,18.79,18.67,18.72,7400.0,18.2299,18.2688,18.1521,18.2007,7400.0
2005-07-29 09:40:00,18.73,18.78,18.68,18.68,15100.0,18.2104,18.259,18.1618,18.1618,15100.0
2005-07-29 09:50:00,18.68,18.74,18.68,18.74,5700.0,18.1618,18.2202,18.1618,18.2202,5700.0
2005-07-29 10:00:00,18.72,18.77,18.72,18.75,3900.0,18.2007,18.2493,18.2007,18.2299,3900.0
2005-07-29 10:10:00,18.73,18.75,18.69,18.73,4200.0,18.2104,18.2299,18.1715,18.2104,4200.0
2005-07-29 10:20:00,18.73,18.75,18.7,18.7,2500.0,18.2104,18.2299,18.1813,18.1813,2500.0
2005-07-29 10:30:00,18.7,18.74,18.7,18.74,5600.0,18.1813,18.2202,18.1813,18.2202,5600.0
2005-07-29 10:40:00,18.73,18.74,18.71,18.74,5900.0,18.2104,18.2202,18.191,18.2202,5900.0
2005-07-29 10:50:00,18.74,18.75,18.74,18.75,5500.0,18.2202,18.2299,18.2202,18.2299,5500.0
2005-07-29 11:00:00,18.75,18.75,18.7,18.71,24400.0,18.2299,18.2299,18.1813,18.191,24400.0
2005-07-29 11:10:00,18.7,18.72,18.69,18.71,13100.0,18.1813,18.2007,18.1715,18.191,13100.0
2005-07-29 11:20:00,18.71,18.73,18.7,18.7,6700.0,18.191,18.2104,18.1813,18.1813,6700.0
2005-07-29 11:30:00,18.7,18.71,18.69,18.69,6100.0,18.1813,18.191,18.1715,18.1715,6100.0
2005-07-29 11:40:00,18.7,18.71,18.67,18.69,21200.0,18.1813,18.191,18.1521,18.1715,21200.0
2005-07-29 11:50:00,18.69,18.69,18.67,18.67,7000.0,18.1715,18.1715,18.1521,18.1521,7000.0
2005-07-29 12:00:00,18.67,18.7,18.66,18.66,26300.0,18.1521,18.1813,18.1424,18.1424,26300.0
2005-07-29 12:10:00,18.68,18.68,18.65,18.65,5600.0,18.1618,18.1618,18.1327,18.1327,5600.0
2005-07-29 12:20:00,18.64,18.65,18.61,18.61,3700.0,18.1229,18.1327,18.0938,18.0938,3700.0
2005-07-29 12:30:00,18.61,18.62,18.56,18.57,46400.0,18.0938,18.1035,18.0451,18.0549,46400.0
2005-07-29 12:40:00,18.56,18.57,18.53,18.55,6200.0,18.0451,18.0549,18.016,18.0354,6200.0
2005-07-29 12:50:00,18.55,18.56,18.51,18.53,6400.0,18.0354,18.0451,17.9965,18.016,6400.0
2005-07-29 13:00:00,18.53,18.59,18.53,18.58,10100.0,18.016,18.0743,18.016,18.0646,10100.0
2005-07-29 13:10:00,18.57,18.61,18.57,18.6,3500.0,18.0549,18.0938,18.0549,18.084,3500.0
2005-07-29 13:20:00,18.6,18.61,18.58,18.58,22100.0,18.084,18.0938,18.0646,18.0646,22100.0
2005-07-29 13:30:00,18.58,18.59,18.56,18.56,6700.0,18.0646,18.0743,18.0451,18.0451,6700.0
2005-07-29 13:40:00,18.56,18.57,18.56,18.56,2500.0,18.0451,18.0549,18.0451,18.0451,2500.0
2005-07-29 13:50:00,18.56,18.56,18.54,18.56,5700.0,18.0451,18.0451,18.0257,18.0451,5700.0
2005-07-29 14:00:00,18.56,18.57,18.54,18.57,11600.0,18.0451,18.0549,18.0257,18.0549,11600.0
2005-07-29 14:10:00,18.57,18.57,18.56,18.57,3300.0,18.0549,18.0549,18.0451,18.0549,3300.0
2005-07-29 14:20:00,18.58,18.58,18.54,18.56,9900.0,18.0646,18.0646,18.0257,18.0451,9900.0
2005-07-29 14:30:00,18.56,18.56,18.52,18.52,11700.0,18.0451,18.0451,18.0063,18.0063,11700.0
2005-07-29 14:40:00,18.53,18.54,18.5,18.51,5500.0,18.016,18.0257,17.9868,17.9965,5500.0
2005-07-29 14:50:00,18.52,18.53,18.5,18.5,19200.0,18.0063,18.016,17.9868,17.9868,19200.0
2005-07-29 15:00:00,18.48,18.5,18.46,18.49,12600.0,17.9674,17.9868,17.9479,17.9771,12600.0
2005-07-29 15:10:00,18.49,18.54,18.49,18.53,5700.0,17.9771,18.0257,17.9771,18.016,5700.0
2005-07-29 15:20:00,18.52,18.57,18.52,18.57,7000.0,18.0063,18.0549,18.0063,18.0549,7000.0
2005-07-29 15:30:00,18.54,18.57,18.54,18.57,8000.0,18.0257,18.0549,18.0257,18.0549,8000.0
2005-07-29 15:40:00,18.57,18.57,18.54,18.55,19900.0,18.0549,18.0549,18.0257,18.0354,19900.0
2005-07-29 15:50:00,18.6,18.61,18.57,18.58,139200.0,18.084,18.0938,18.0549,18.0646,139200.0
2005-08-01 09:30:00,18.64,18.7,18.63,18.69,15800.0,18.1229,18.1813,18.1132,18.1715,15800.0
2005-08-01 09:40:00,18.64,18.7,18.63,18.69,11000.0,18.1229,18.1813,18.1132,18.1715,11000.0
2005-08-01 09:50:00,18.7,18.74,18.69,18.72,26800.0,18.1813,18.2202,18.1715,18.2007,26800.0
2005-08-01 10:00:00,18.73,18.76,18.72,18.74,15100.0,18.2104,18.2396,18.2007,18.2202,15100.0
2005-08-01 10:10:00,18.75,18.79,18.75,18.77,16900.0,18.2299,18.2688,18.2299,18.2493,16900.0
2005-08-01 10:20:00,18.78,18.79,18.78,18.78,14200.0,18.259,18.2688,18.259,18.259,14200.0
2005-08-01 10:30:00,18.78,18.8,18.75,18.76,41500.0,18.259,18.2785,18.2299,18.2396,41500.0
2005-08-01 10:40:00,18.76,18.81,18.72,18.78,10700.0,18.2396,18.2882,18.2007,18.259,10700.0
2005-08-01 10:50:00,18.79,18.82,18.79,18.8,10000.0,18.2688,18.2979,18.2688,18.2785,10000.0
2005-08-01 11:00:00,18.81,18.85,18.8,18.85,59900.0,18.2882,18.3271,18.2785,18.3271,59900.0
2005-08-01 11:10:00,18.84,18.84,18.8,18.83,69500.0,18.3174,18.3174,18.2785,18.3077,69500.0
2005-08-01 11:20:00,18.82,18.85,18.82,18.84,17100.0,18.2979,18.3271,18.2979,18.3174,17100.0
2005-08-01 11:30:00,18.84,18.86,18.84,18.84,26800.0,18.3174,18.3368,18.3174,18.3174,26800.0
2005-08-01 11:40:00,18.85,18.85,18.85,18.85,5600.0,18.3271,18.3271,18.3271,18.3271,5600.0
2005-08-01 11:50:00,18.85,18.85,18.84,18.85,9900.0,18.3271,18.3271,18.3174,18.3271,9900.0
2005-08-01 12:00:00,18.85,18.85,18.84,18.85,13600.0,18.3271,18.3271,18.3174,18.3271,13600.0
2005-08-01 12:10:00,18.85,18.89,18.85,18.88,25100.0,18.3271,18.366,18.3271,18.3563,25100.0
2005-08-01 12:20:00,18.87,18.87,18.84,18.85,10700.0,18.3465,18.3465,18.3174,18.3271,10700.0
2005-08-01 12:30:00,18.85,18.85,18.82,18.82,4500.0,18.3271,18.3271,18.2979,18.2979,4500.0
2005-08-01 12:40:00,18.82,18.85,18.82,18.85,15300.0,18.2979,18.3271,18.2979,18.3271,15300.0
2005-08-01 12:50:00,18.85,18.86,18.84,18.84,2900.0,18.3271,18.3368,18.3174,18.3174,2900.0
2005-08-01 13:00:00,18.85,18.85,18.83,18.83,3400.0,18.3271,18.3271,18.3077,18.3077,3400.0
2005-08-01 13:10:00,18.83,18.86,18.83,18.83,4700.0,18.3077,18.3368,18.3077,18.3077,4700.0
2005-08-01 13:20:00,18.83,18.83,18.79,18.81,22600.0,18.3077,18.3077,18.2688,18.2882,22600.0
2005-08-01 13:30:00,18.81,18.81,18.8,18.81,10800.0,18.2882,18.2882,18.2785,18.2882,10800.0
2005-08-01 13:40:00,18.81,18.83,18.78,18.8,13200.0,18.2882,18.3077,18.259,18.2785,13200.0
2005-08-01 13:50:00,18.8,18.8,18.79,18.8,1700.0,18.2785,18.2785,18.2688,18.2785,1700.0
2005-08-01 14:00:00,18.79,18.83,18.79,18.79,22800.0,18.2688,18.3077,18.2688,18.2688,22800.0
2005-08-01 14:10:00,18.79,18.81,18.78,18.8,11100.0,18.2688,18.2882,18.259,18.2785,11100.0
2005-08-01 14:20:00,18.8,18.8,18.79,18.8,16900.0,18.2785,18.2785,18.2688,18.2785,16900.0
2005-08-01 14:30:00,18.8,18.81,18.79,18.8,30100.0,18.2785,18.2882,18.2688,18.2785,30100.0
2005-08-01 14:40:00,18.8,18.8,18.79,18.8,6000.0,18.2785,18.2785,18.2688,18.2785,6000.0
2005-08-01 14:50:00,18.8,18.8,18.78,18.79,4400.0,18.2785,18.2785,18.259,18.2688,4400.0
2005-08-01 15:00:00,18.79,18.8,18.79,18.8,5300.0,18.2688,18.2785,18.2688,18.2785,5300.0
2005-08-01 15:10:00,18.8,18.8,18.79,18.8,14700.0,18.2785,18.2785,18.2688,18.2785,14700.0
2005-08-01 15:20:00,18.8,18.8,18.77,18.78,21500.0,18.2785,18.2785,18.2493,18.259,21500.0
2005-08-01 15:30:00,18.79,18.79,18.77,18.79,13200.0,18.2688,18.2688,18.2493,18.2688,13200.0
2005-08-01 15:40:00,18.79,18.79,18.77,18.77,25700.0,18.2688,18.2688,18.2493,18.2493,25700.0
2005-08-01 15:50:00,18.77,18.77,18.75,18.75,40700.0,18.2493,18.2493,18.2299,18.2299,40700.0
2005-08-02 09:30:00,18.8,18.9,18.8,18.9,7800.0,18.2785,18.3757,18.2785,18.3757,7800.0
2005-08-02 09:40:00,18.9,18.93,18.9,18.9,2700.0,18.3757,18.4049,18.3757,18.3757,2700.0
2005-08-02 09:50:00,18.9,18.92,18.85,18.88,3800.0,18.3757,18.3952,18.3271,18.3563,3800.0
2005-08-02 10:00:00,18.88,18.88,18.78,18.85,15600.0,18.3563,18.3563,18.259,18.3271,15600.0
2005-08-02 10:10:00,18.85,18.87,18.85,18.87,11000.0,18.3271,18.3465,18.3271,18.3465,11000.0
2005-08-02 10:20:00,18.88,18.9,18.83,18.88,4800.0,18.3563,18.3757,18.3077,18.3563,4800.0
2005-08-02 10:30:00,18.88,18.88,18.85,18.86,25500.0,18.3563,18.3563,18.3271,18.3368,25500.0
2005-08-02 10:40:00,18.85,18.87,18.81,18.84,31200.0,18.3271,18.3465,18.2882,18.3174,31200.0
2005-08-02 10:50:00,18.84,18.89,18.83,18.87,5000.0,18.3174,18.366,18.3077,18.3465,5000.0
2005-08-02 11:00:00,18.87,18.88,18.84,18.84,24300.0,18.3465,18.3563,18.3174,18.3174,24300.0
2005-08-02 11:10:00,18.81,18.84,18.8,18.84,6000.0,18.2882,18.3174,18.2785,18.3174,6000.0
2005-08-02 11:20:00,18.84,18.85,18.77,18.81,15100.0,18.3174,18.3271,18.2493,18.2882,15100.0
2005-08-02 11:30:00,18.83,18.85,18.82,18.84,13900.0,18.3077,18.3271,18.2979,18.3174,13900.0
2005-08-02 11:40:00,18.83,18.87,18.81,18.81,2300.0,18.3077,18.3465,18.2882,18.2882,2300.0
2005-08-02 11:50:00,18.81,18.85,18.81,18.85,5500.0,18.2882,18.3271,18.2882,18.3271,5500.0
2005-08-02 12:00:00,18.85,18.85,18.83,18.84,700.0,18.3271,18.3271,18.3077,18.3174,700.0
2005-08-02 12:10:00,18.85,18.85,18.83,18.84,7700.0,18.3271,18.3271,18.3077,18.3174,7700.0
2005-08-02 12:20:00,18.85,18.88,18.84,18.86,9300.0,18.3271,18.3563,18.3174,18.3368,9300.0
2005-08-02 12:30:00,18.87,18.88,18.87,18.88,1700.0,18.3465,18.3563,18.3465,18.3563,1700.0
2005-08-02 12:40:00,18.88,18.88,18.87,18.88,1700.0,18.3563,18.3563,18.3465,18.3563,1700.0
2005-08-02 12:50:00,18.86,18.88,18.86,18.87,2600.0,18.3368,18.3563,18.3368,18.3465,2600.0
2005-08-02 13:00:00,18.86,18.87,18.83,18.84,3800.0,18.3368,18.3465,18.3077,18.3174,3800.0
2005-08-02 13:10:00,18.84,18.86,18.84,18.85,4900.0,18.3174,18.3368,18.3174,18.3271,4900.0
2005-08-02 13:20:00,18.84,18.85,18.84,18.85,2500.0,18.3174,18.3271,18.3174,18.3271,2500.0
2005-08-02 13:30:00,18.84,18.85,18.83,18.84,6500.0,18.3174,18.3271,18.3077,18.3174,6500.0
2005-08-02 13:40:00,18.84,18.85,18.81,18.82,3600.0,18.3174,18.3271,18.2882,18.2979,3600.0
2005-08-02 13:50:00,18.83,18.85,18.82,18.82,2000.0,18.3077,18.3271,18.2979,18.2979,2000.0
2005-08-02 14:00:00,18.84,18.86,18.84,18.85,3800.0,18.3174,18.3368,18.3174,18.3271,3800.0
2005-08-02 14:10:00,18.86,18.87,18.84,18.84,4900.0,18.3368,18.3465,18.3174,18.3174,4900.0
2005-08-02 14:20:00,18.83,18.87,18.83,18.87,9800.0,18.3077,18.3465,18.3077,18.3465,9800.0
2005-08-02 14:30:00,18.87,18.87,18.83,18.83,12000.0,18.3465,18.3465,18.3077,18.3077,12000.0
2005-08-02 14:40:00,18.81,18.85,18.79,18.8,23400.0,18.2882,18.3271,18.2688,18.2785,23400.0
2005-08-02 14:50:00,18.8,18.8,18.76,18.79,3600.0,18.2785,18.2785,18.2396,18.2688,3600.0
2005-08-02 15:00:00,18.78,18.8,18.75,18.8,5100.0,18.259,18.2785,18.2299,18.2785,5100.0
2005-08-02 15:10:00,18.78,18.8,18.77,18.78,6000.0,18.259,18.2785,18.2493,18.259,6000.0
2005-08-02 15:20:00,18.77,18.78,18.76,18.78,5400.0,18.2493,18.259,18.2396,18.259,5400.0
2005-08-02 15:30:00,18.78,18.8,18.78,18.8,6100.0,18.259,18.2785,18.259,18.2785,6100.0
2005-08-02 15:40:00,18.8,18.8,18.78,18.79,7400.0,18.2785,18.2785,18.259,18.2688,7400.0
2005-08-02 15:50:00,18.79,18.79,18.74,18.75,17200.0,18.2688,18.2688,18.2202,18.2299,17200.0
2005-08-03 09:30:00,18.74,18.8,18.7,18.74,8300.0,18.2202,18.2785,18.1813,18.2202,8300.0
2005-08-03 09:40:00,18.74,18.8,18.74,18.74,12500.0,18.2202,18.2785,18.2202,18.2202,12500.0
2005-08-03 09:50:00,18.75,18.75,18.65,18.71,28500.0,18.2299,18.2299,18.1327,18.191,28500.0
2005-08-03 10:00:00,18.72,18.75,18.57,18.57,18400.0,18.2007,18.2299,18.0549,18.0549,18400.0
2005-08-03 10:10:00,18.53,18.6,18.52,18.6,4300.0,18.016,18.084,18.0063,18.084,4300.0
2005-08-03 10:20:00,18.59,18.68,18.59,18.67,5500.0,18.0743,18.1618,18.0743,18.1521,5500.0
2005-08-03 10:30:00,18.67,18.7,18.62,18.62,36000.0,18.1521,18.1813,18.1035,18.1035,36000.0
2005-08-03 10:40:00,18.62,18.62,18.55,18.55,11700.0,18.1035,18.1035,18.0354,18.0354,11700.0
2005-08-03 10:50:00,18.56,18.61,18.56,18.6,14300.0,18.0451,18.0938,18.0451,18.084,14300.0
2005-08-03 11:00:00,18.61,18.61,18.59,18.59,18100.0,18.0938,18.0938,18.0743,18.0743,18100.0
2005-08-03 11:10:00,18.59,18.68,18.59,18.66,9100.0,18.0743,18.1618,18.0743,18.1424,9100.0
2005-08-03 11:20:00,18.65,18.69,18.64,18.67,11800.0,18.1327,18.1715,18.1229,18.1521,11800.0
2005-08-03 11:30:00,18.68,18.69,18.65,18.66,5900.0,18.1618,18.1715,18.1327,18.1424,5900.0
2005-08-03 11:40:00,18.66,18.66,18.55,18.55,8400.0,18.1424,18.1424,18.0354,18.0354,8400.0
2005-08-03 11:50:00,18.55,18.58,18.52,18.56,10700.0,18.0354,18.0646,18.0063,18.0451,10700.0
2005-08-03 12:00:00,18.56,18.63,18.56,18.61,28100.0,18.0451,18.1132,18.0451,18.0938,28100.0
2005-08-03 12:10:00,18.61,18.62,18.58,18.58,4400.0,18.0938,18.1035,18.0646,18.0646,4400.0
2005-08-03 12:20:00,18.58,18.6,18.58,18.59,17100.0,18.0646,18.084,18.0646,18.0743,17100.0
2005-08-03 12:30:00,18.59,18.6,18.58,18.58,9100.0,18.0743,18.084,18.0646,18.0646,9100.0
2005-08-03 12:40:00,18.57,18.57,18.54,18.57,13300.0,18.0549,18.0549,18.0257,18.0549,13300.0
2005-08-03 12:50:00,18.55,18.55,18.5,18.5,8000.0,18.0354,18.0354,17.9868,17.9868,8000.0
2005-08-03 13:00:00,18.5,18.5,18.49,18.5,14400.0,17.9868,17.9868,17.9771,17.9868,14400.0
2005-08-03 13:10:00,18.49,18.53,18.47,18.51,15200.0,17.9771,18.016,17.9576,17.9965,15200.0
2005-08-03 13:20:00,18.51,18.52,18.5,18.51,8800.0,17.9965,18.0063,17.9868,17.9965,8800.0
2005-08-03 13:30:00,18.51,18.56,18.51,18.52,14400.0,17.9965,18.0451,17.9965,18.0063,14400.0
2005-08-03 13:40:00,18.52,18.53,18.49,18.53,8900.0,18.0063,18.016,17.9771,18.016,8900.0
2005-08-03 13:50:00,18.52,18.52,18.5,18.5,3900.0,18.0063,18.0063,17.9868,17.9868,3900.0
2005-08-03 14:00:00,18.51,18.51,18.5,18.51,10400.0,17.9965,17.9965,17.9868,17.9965,10400.0
2005-08-03 14:10:00,18.51,18.52,18.5,18.52,14400.0,17.9965,18.0063,17.9868,18.0063,14400.0
2005-08-03 14:20:00,18.51,18.51,18.47,18.47,12400.0,17.9965,17.9965,17.9576,17.9576,12400.0
2005-08-03 14:30:00,18.48,18.55,18.48,18.55,12900.0,17.9674,18.0354,17.9674,18.0354,12900.0
2005-08-03 14:40:00,18.54,18.55,18.5,18.51,12300.0,18.0257,18.0354,17.9868,17.9965,12300.0
2005-08-03 14:50:00,18.5,18.5,18.49,18.5,11000.0,17.9868,17.9868,17.9771,17.9868,11000.0
2005-08-03 15:00:00,18.49,18.49,18.48,18.49,15700.0,17.9771,17.9771,17.9674,17.9771,15700.0
2005-08-03 15:10:00,18.49,18.49,18.45,18.46,15300.0,17.9771,17.9771,17.9382,17.9479,15300.0
2005-08-03 15:20:00,18.46,18.48,18.45,18.46,21400.0,17.9479,17.9674,17.9382,17.9479,21400.0
2005-08-03 15:30:00,18.46,18.48,18.45,18.47,15600.0,17.9479,17.9674,17.9382,17.9576,15600.0
2005-08-03 15:40:00,18.48,18.52,18.48,18.52,18200.0,17.9674,18.0063,17.9674,18.0063,18200.0
2005-08-03 15:50:00,18.51,18.52,18.45,18.46,35100.0,17.9965,18.0063,17.9382,17.9479,35100.0
2005-08-04 09:30:00,18.58,18.64,18.54,18.54,17800.0,18.0646,18.1229,18.0257,18.0257,17800.0
2005-08-04 09:40:00,18.62,18.62,18.43,18.43,5300.0,18.1035,18.1035,17.9188,17.9188,5300.0
2005-08-04 09:50:00,18.43,18.44,18.42,18.43,5400.0,17.9188,17.9285,17.909,17.9188,5400.0
2005-08-04 10:00:00,18.43,18.46,18.41,18.46,6200.0,17.9188,17.9479,17.8993,17.9479,6200.0
2005-08-04 10:10:00,18.46,18.46,18.41,18.42,2500.0,17.9479,17.9479,17.8993,17.909,2500.0
2005-08-04 10:20:00,18.43,18.43,18.4,18.41,1900.0,17.9188,17.9188,17.8896,17.8993,1900.0
2005-08-04 10:30:00,18.42,18.45,18.41,18.45,4300.0,17.909,17.9382,17.8993,17.9382,4300.0
2005-08-04 10:40:00,18.45,18.45,18.42,18.42,3200.0,17.9382,17.9382,17.909,17.909,3200.0
2005-08-04 10:50:00,18.43,18.47,18.4,18.4,3400.0,17.9188,17.9576,17.8896,17.8896,3400.0
2005-08-04 11:00:00,18.43,18.44,18.36,18.38,6000.0,17.9188,17.9285,17.8507,17.8701,6000.0
2005-08-04 11:10:00,18.38,18.39,18.38,18.39,7300.0,17.8701,17.8799,17.8701,17.8799,7300.0
2005-08-04 11:20:00,18.39,18.39,18.28,18.31,22900.0,17.8799,17.8799,17.7729,17.8021,22900.0
2005-08-04 11:30:00,18.3,18.33,18.27,18.27,12800.0,17.7924,17.8215,17.7632,17.7632,12800.0
2005-08-04 11:40:00,18.28,18.29,18.22,18.22,8500.0,17.7729,17.7826,17.7146,17.7146,8500.0
2005-08-04 11:50:00,18.25,18.25,18.22,18.22,5500.0,17.7437,17.7437,17.7146,17.7146,5500.0
2005-08-04 12:00:00,18.22,18.23,18.16,18.21,6600.0,17.7146,17.7243,17.6562,17.7049,6600.0
2005-08-04 12:10:00,18.2,18.21,18.15,18.16,12700.0,17.6951,17.7049,17.6465,17.6562,12700.0
2005-08-04 12:20:00,18.16,18.25,18.16,18.25,16100.0,17.6562,17.7437,17.6562,17.7437,16100.0
2005-08-04 12:30:00,18.24,18.3,18.23,18.3,11100.0,17.734,17.7924,17.7243,17.7924,11100.0
2005-08-04 12:40:00,18.3,18.3,18.26,18.27,2500.0,17.7924,17.7924,17.7535,17.7632,2500.0
2005-08-04 12:50:00,18.26,18.27,18.26,18.26,1300.0,17.7535,17.7632,17.7535,17.7535,1300.0
2005-08-04 13:00:00,18.27,18.36,18.27,18.32,11400.0,17.7632,17.8507,17.7632,17.8118,11400.0
2005-08-04 13:10:00,18.31,18.31,18.25,18.29,4100.0,17.8021,17.8021,17.7437,17.7826,4100.0
2005-08-04 13:20:00,18.29,18.3,18.26,18.3,4300.0,17.7826,17.7924,17.7535,17.7924,4300.0
2005-08-04 13:30:00,18.3,18.3,18.28,18.29,22100.0,17.7924,17.7924,17.7729,17.7826,22100.0
2005-08-04 13:40:00,18.29,18.46,18.29,18.46,23600.0,17.7826,17.9479,17.7826,17.9479,23600.0
2005-08-04 13:50:00,18.44,18.44,18.32,18.32,2000.0,17.9285,17.9285,17.8118,17.8118,2000.0
2005-08-04 14:00:00,18.32,18.37,18.32,18.33,2700.0,17.8118,17.8604,17.8118,17.8215,2700.0
2005-08-04 14:10:00,18.31,18.31,18.26,18.26,2700.0,17.8021,17.8021,17.7535,17.7535,2700.0
2005-08-04 14:20:00,18.26,18.26,18.22,18.23,3000.0,17.7535,17.7535,17.7146,17.7243,3000.0
2005-08-04 14:30:00,18.23,18.24,18.19,18.23,5700.0,17.7243,17.734,17.6854,17.7243,5700.0
2005-08-04 14:40:00,18.23,18.3,18.23,18.3,8200.0,17.7243,17.7924,17.7243,17.7924,8200.0
2005-08-04 14:50:00,18.28,18.29,18.28,18.29,4000.0,17.7729,17.7826,17.7729,17.7826,4000.0
2005-08-04 15:00:00,18.28,18.29,18.25,18.25,17800.0,17.7729,17.7826,17.7437,17.7437,17800.0
2005-08-04 15:10:00,18.26,18.3,18.22,18.3,12300.0,17.7535,17.7924,17.7146,17.7924,12300.0
2005-08-04 15:20:00,18.29,18.35,18.28,18.34,11100.0,17.7826,17.841,17.7729,17.8312,11100.0
2005-08-04 15:30:00,18.34,18.35,18.27,18.27,12600.0,17.8312,17.841,17.7632,17.7632,12600.0
2005-08-04 15:40:00,18.26,18.35,18.21,18.25,31000.0,17.7535,17.841,17.7049,17.7437,31000.0
2005-08-04 15:50:00,18.23,18.24,18.15,18.15,28100.0,17.7243,17.734,17.6465,17.6465,28100.0
2005-08-05 09:30:00,18.15,18.15,17.91,18.03,152400.0,17.6465,17.6465,17.4132,17.5298,152400.0
2005-08-05 09:40:00,18.06,18.1,17.96,17.96,36100.0,17.559,17.5979,17.4618,17.4618,36100.0
2005-08-05 09:50:00,17.97,18.08,17.9,17.97,58300.0,17.4715,17.5785,17.4035,17.4715,58300.0
2005-08-05 10:00:00,17.92,17.97,17.89,17.89,45600.0,17.4229,17.4715,17.3937,17.3937,45600.0
2005-08-05 10:10:00,17.89,17.9,17.84,17.84,40200.0,17.3937,17.4035,17.3451,17.3451,40200.0
2005-08-05 10:20:00,17.84,17.9,17.84,17.89,33700.0,17.3451,17.4035,17.3451,17.3937,33700.0
2005-08-05 10:30:00,17.87,17.96,17.87,17.94,34200.0,17.3743,17.4618,17.3743,17.4423,34200.0
2005-08-05 10:40:00,17.94,17.95,17.84,17.89,10800.0,17.4423,17.4521,17.3451,17.3937,10800.0
2005-08-05 10:50:00,17.89,17.89,17.85,17.85,11100.0,17.3937,17.3937,17.3548,17.3548,11100.0
2005-08-05 11:00:00,17.85,17.86,17.84,17.85,14800.0,17.3548,17.3646,17.3451,17.3548,14800.0
2005-08-05 11:10:00,17.84,17.86,17.84,17.85,11400.0,17.3451,17.3646,17.3451,17.3548,11400.0
2005-08-05 11:20:00,17.85,17.85,17.81,17.82,18400.0,17.3548,17.3548,17.316,17.3257,18400.0
2005-08-05 11:30:00,17.82,17.82,17.8,17.82,35900.0,17.3257,17.3257,17.3062,17.3257,35900.0
2005-08-05 11:40:00,17.82,17.83,17.8,17.8,9200.0,17.3257,17.3354,17.3062,17.3062,9200.0
2005-08-05 11:50:00,17.79,17.79,17.76,17.78,12700.0,17.2965,17.2965,17.2673,17.2868,12700.0
2005-08-05 12:00:00,17.79,17.81,17.77,17.77,16000.0,17.2965,17.316,17.2771,17.2771,16000.0
2005-08-05 12:10:00,17.77,17.77,17.75,17.76,31100.0,17.2771,17.2771,17.2576,17.2673,31100.0
2005-08-05 12:20:00,17.76,17.76,17.73,17.75,37300.0,17.2673,17.2673,17.2382,17.2576,37300.0
2005-08-05 12:30:00,17.75,17.82,17.74,17.82,20700.0,17.2576,17.3257,17.2479,17.3257,20700.0
2005-08-05 12:40:00,17.82,17.83,17.8,17.8,8700.0,17.3257,17.3354,17.3062,17.3062,8700.0
2005-08-05 12:50:00,17.8,17.8,17.78,17.8,5000.0,17.3062,17.3062,17.2868,17.3062,5000.0
2005-08-05 13:00:00,17.8,17.81,17.79,17.8,13600.0,17.3062,17.316,17.2965,17.3062,13600.0
2005-08-05 13:10:00,17.79,17.83,17.77,17.77,16100.0,17.2965,17.3354,17.2771,17.2771,16100.0
2005-08-05 13:20:00,17.77,17.79,17.75,17.79,5600.0,17.2771,17.2965,17.2576,17.2965,5600.0
2005-08-05 13:30:00,17.79,17.8,17.79,17.8,7300.0,17.2965,17.3062,17.2965,17.3062,7300.0
2005-08-05 13:40:00,17.8,17.8,17.77,17.78,5700.0,17.3062,17.3062,17.2771,17.2868,5700.0
2005-08-05 13:50:00,17.77,17.78,17.74,17.75,8800.0,17.2771,17.2868,17.2479,17.2576,8800.0
2005-08-05 14:00:00,17.74,17.79,17.72,17.77,10200.0,17.2479,17.2965,17.2284,17.2771,10200.0
2005-08-05 14:10:00,17.77,17.81,17.73,17.76,14600.0,17.2771,17.316,17.2382,17.2673,14600.0
2005-08-05 14:20:00,17.75,17.77,17.75,17.77,14300.0,17.2576,17.2771,17.2576,17.2771,14300.0
2005-08-05 14:30:00,17.77,17.83,17.77,17.8,19800.0,17.2771,17.3354,17.2771,17.3062,19800.0
2005-08-05 14:40:00,17.8,17.8,17.71,17.72,21300.0,17.3062,17.3062,17.2187,17.2284,21300.0
2005-08-05 14:50:00,17.72,17.74,17.71,17.72,9900.0,17.2284,17.2479,17.2187,17.2284,9900.0
2005-08-05 15:00:00,17.7,17.71,17.68,17.71,40200.0,17.209,17.2187,17.1896,17.2187,40200.0
2005-08-05 15:10:00,17.71,17.72,17.68,17.69,21000.0,17.2187,17.2284,17.1896,17.1993,21000.0
2005-08-05 15:20:00,17.69,17.75,17.65,17.75,43800.0,17.1993,17.2576,17.1604,17.2576,43800.0
2005-08-05 15:30:00,17.75,17.8,17.71,17.76,25700.0,17.2576,17.3062,17.2187,17.2673,25700.0
2005-08-05 15:40:00,17.75,17.86,17.75,17.86,87300.0,17.2576,17.3646,17.2576,17.3646,87300.0
2005-08-05 15:50:00,17.87,17.89,17.73,17.81,41100.0,17.3743,17.3937,17.2382,17.316,41100.0
2005-08-08 09:30:00,17.89,18.04,17.85,18.04,13900.0,17.3937,17.5396,17.3548,17.5396,13900.0
2005-08-08 09:40:00,18.04,18.09,18.03,18.09,5100.0,17.5396,17.5882,17.5298,17.5882,5100.0
2005-08-08 09:50:00,18.09,18.1,17.87,17.91,10600.0,17.5882,17.5979,17.3743,17.4132,10600.0
2005-08-08 10:00:00,17.91,18.02,17.88,18.0,44200.0,17.4132,17.5201,17.384,17.5007,44200.0
2005-08-08 10:10:00,17.97,17.99,17.85,17.92,25800.0,17.4715,17.491,17.3548,17.4229,25800.0
2005-08-08 10:20:00,17.86,17.9,17.86,17.89,1900.0,17.3646,17.4035,17.3646,17.3937,1900.0
2005-08-08 10:30:00,17.9,17.94,17.89,17.89,19900.0,17.4035,17.4423,17.3937,17.3937,19900.0
2005-08-08 10:40:00,17.9,17.91,17.82,17.88,8800.0,17.4035,17.4132,17.3257,17.384,8800.0
2005-08-08 10:50:00,17.83,17.83,17.74,17.75,8400.0,17.3354,17.3354,17.2479,17.2576,8400.0
2005-08-08 11:00:00,17.79,17.79,17.74,17.78,8900.0,17.2965,17.2965,17.2479,17.2868,8900.0
2005-08-08 11:10:00,17.79,17.84,17.67,17.84,11000.0,17.2965,17.3451,17.1798,17.3451,11000.0
2005-08-08 11:20:00,17.83,17.87,17.8,17.86,13400.0,17.3354,17.3743,17.3062,17.3646,13400.0
2005-08-08 11:30:00,17.87,17.87,17.86,17.87,2200.0,17.3743,17.3743,17.3646,17.3743,2200.0
2005-08-08 11:40:00,17.87,17.87,17.82,17.82,6200.0,17.3743,17.3743,17.3257,17.3257,6200.0
2005-08-08 11:50:00,17.82,17.89,17.82,17.89,4500.0,17.3257,17.3937,17.3257,17.3937,4500.0
2005-08-08 12:00:00,17.88,17.99,17.88,17.97,48800.0,17.384,17.491,17.384,17.4715,48800.0
2005-08-08 12:10:00,17.98,18.04,17.97,18.03,16900.0,17.4812,17.5396,17.4715,17.5298,16900.0
2005-08-08 12:20:00,18.04,18.06,18.0,18.03,3800.0,17.5396,17.559,17.5007,17.5298,3800.0
2005-08-08 12:30:00,18.03,18.04,18.0,18.04,11300.0,17.5298,17.5396,17.5007,17.5396,11300.0
2005-08-08 12:40:00,18.04,18.04,18.01,18.01,11500.0,17.5396,17.5396,17.5104,17.5104,11500.0
2005-08-08 12:50:00,18.02,18.02,17.98,17.98,19300.0,17.5201,17.5201,17.4812,17.4812,19300.0
2005-08-08 13:00:00,17.99,17.99,17.95,17.95,10000.0,17.491,17.491,17.4521,17.4521,10000.0
2005-08-08 13:10:00,17.94,17.94,17.92,17.93,7000.0,17.4423,17.4423,17.4229,17.4326,7000.0
2005-08-08 13:20:00,17.93,17.94,17.9,17.91,7900.0,17.4326,17.4423,17.4035,17.4132,7900.0
2005-08-08 13:30:00,17.9,17.92,17.9,17.9,7100.0,17.4035,17.4229,17.4035,17.4035,7100.0
2005-08-08 13:40:00,17.9,17.93,17.9,17.93,6600.0,17.4035,17.4326,17.4035,17.4326,6600.0
2005-08-08 13:50:00,17.92,17.95,17.92,17.92,5300.0,17.4229,17.4521,17.4229,17.4229,5300.0
2005-08-08 14:00:00,17.91,17.92,17.9,17.9,7400.0,17.4132,17.4229,17.4035,17.4035,7400.0
2005-08-08 14:10:00,17.9,17.9,17.9,17.9,7600.0,17.4035,17.4035,17.4035,17.4035,7600.0
2005-08-08 14:20:00,17.9,17.91,17.88,17.91,8900.0,17.4035,17.4132,17.384,17.4132,8900.0
2005-08-08 14:30:00,17.92,17.95,17.88,17.94,57100.0,17.4229,17.4521,17.384,17.4423,57100.0
2005-08-08 14:40:00,17.95,17.97,17.87,17.87,10100.0,17.4521,17.4715,17.3743,17.3743,10100.0
2005-08-08 14:50:00,17.87,17.92,17.87,17.91,10600.0,17.3743,17.4229,17.3743,17.4132,10600.0
2005-08-08 15:00:00,17.91,17.95,17.89,17.91,6500.0,17.4132,17.4521,17.3937,17.4132,6500.0
2005-08-08 15:10:00,17.91,17.91,17.89,17.9,4100.0,17.4132,17.4132,17.3937,17.4035,4100.0
2005-08-08 15:20:00,17.9,17.9,17.86,17.86,5500.0,17.4035,17.4035,17.3646,17.3646,5500.0
2005-08-08 15:30:00,17.86,17.92,17.86,17.92,13600.0,17.3646,17.4229,17.3646,17.4229,13600.0
2005-08-08 15:40:00,17.92,17.92,17.88,17.9,14000.0,17.4229,17.4229,17.384,17.4035,14000.0
2005-08-08 15:50:00,17.9,17.99,17.9,17.91,71200.0,17.4035,17.491,17.4035,17.4132,71200.0
2005-08-09 09:30:00,17.95,18.0,17.9,17.93,48500.0,17.4521,17.5007,17.4035,17.4326,48500.0
2005-08-09 09:40:00,17.92,17.95,17.85,17.92,182000.0,17.4229,17.4521,17.3548,17.4229,182000.0
2005-08-09 09:50:00,17.92,17.93,17.74,17.77,71000.0,17.4229,17.4326,17.2479,17.2771,71000.0
2005-08-09 10:00:00,17.77,17.77,17.65,17.71,62200.0,17.2771,17.2771,17.1604,17.2187,62200.0
2005-08-09 10:10:00,17.72,18.0,17.71,17.99,87300.0,17.2284,17.5007,17.2187,17.491,87300.0
2005-08-09 10:20:00,17.99,18.04,17.8,17.9,77500.0,17.491,17.5396,17.3062,17.4035,77500.0
2005-08-09 10:30:00,17.94,18.0,17.94,18.0,107800.0,17.4423,17.5007,17.4423,17.5007,107800.0
2005-08-09 10:40:00,18.0,18.0,17.87,17.93,19100.0,17.5007,17.5007,17.3743,17.4326,19100.0
2005-08-09 10:50:00,17.9,17.93,17.88,17.88,12200.0,17.4035,17.4326,17.384,17.384,12200.0
2005-08-09 11:00:00,17.87,17.94,17.84,17.84,14400.0,17.3743,17.4423,17.3451,17.3451,14400.0
2005-08-09 11:10:00,17.83,17.89,17.83,17.84,7300.0,17.3354,17.3937,17.3354,17.3451,7300.0
2005-08-09 11:20:00,17.84,17.85,17.79,17.79,15000.0,17.3451,17.3548,17.2965,17.2965,15000.0
2005-08-09 11:30:00,17.8,17.8,17.66,17.68,37200.0,17.3062,17.3062,17.1701,17.1896,37200.0
2005-08-09 11:40:00,17.68,17.75,17.67,17.73,73900.0,17.1896,17.2576,17.1798,17.2382,73900.0
2005-08-09 11:50:00,17.72,17.73,17.55,17.73,61600.0,17.2284,17.2382,17.0632,17.2382,61600.0
2005-08-09 12:00:00,17.73,17.75,17.73,17.73,7900.0,17.2382,17.2576,17.2382,17.2382,7900.0
2005-08-09 12:10:00,17.74,17.78,17.73,17.77,64500.0,17.2479,17.2868,17.2382,17.2771,64500.0
2005-08-09 12:20:00,17.75,17.8,17.74,17.8,28000.0,17.2576,17.3062,17.2479,17.3062,28000.0
2005-08-09 12:30:00,17.83,17.85,17.81,17.82,16400.0,17.3354,17.3548,17.316,17.3257,16400.0
2005-08-09 12:40:00,17.82,17.85,17.82,17.85,3500.0,17.3257,17.3548,17.3257,17.3548,3500.0
2005-08-09 12:50:00,17.85,17.85,17.8,17.81,14900.0,17.3548,17.3548,17.3062,17.316,14900.0
2005-08-09 13:00:00,17.81,17.85,17.81,17.84,36600.0,17.316,17.3548,17.316,17.3451,36600.0
2005-08-09 13:10:00,17.84,17.84,17.77,17.83,72300.0,17.3451,17.3451,17.2771,17.3354,72300.0
2005-08-09 13:20:00,17.84,17.87,17.84,17.84,59400.0,17.3451,17.3743,17.3451,17.3451,59400.0
2005-08-09 13:30:00,17.85,17.85,17.8,17.82,6600.0,17.3548,17.3548,17.3062,17.3257,6600.0
2005-08-09 13:40:00,17.82,17.86,17.82,17.85,6500.0,17.3257,17.3646,17.3257,17.3548,6500.0
2005-08-09 13:50:00,17.87,17.93,17.87,17.92,6800.0,17.3743,17.4326,17.3743,17.4229,6800.0
2005-08-09 14:00:00,17.93,17.94,17.9,17.9,40500.0,17.4326,17.4423,17.4035,17.4035,40500.0
2005-08-09 14:10:00,17.92,17.93,17.87,17.89,9600.0,17.4229,17.4326,17.3743,17.3937,9600.0
2005-08-09 14:20:00,17.92,17.94,17.85,17.92,61300.0,17.4229,17.4423,17.3548,17.4229,61300.0
2005-08-09 14:30:00,17.93,17.94,17.86,17.88,22600.0,17.4326,17.4423,17.3646,17.384,22600.0
2005-08-09 14:40:00,17.89,18.87,17.83,17.87,48200.0,17.3937,18.3465,17.3354,17.3743,48200.0
2005-08-09 14:50:00,17.86,17.86,17.82,17.84,24100.0,17.3646,17.3646,17.3257,17.3451,24100.0
2005-08-09 15:00:00,17.82,17.84,17.75,17.8,26100.0,17.3257,17.3451,17.2576,17.3062,26100.0
2005-08-09 15:10:00,17.79,17.8,17.74,17.75,48000.0,17.2965,17.3062,17.2479,17.2576,48000.0
2005-08-09 15:20:00,17.72,17.79,17.69,17.7,40700.0,17.2284,17.2965,17.1993,17.209,40700.0
2005-08-09 15:30:00,17.7,17.76,17.63,17.73,41100.0,17.209,17.2673,17.1409,17.2382,41100.0
2005-08-09 15:40:00,17.72,17.82,17.71,17.82,30200.0,17.2284,17.3257,17.2187,17.3257,30200.0
2005-08-09 15:50:00,17.82,17.86,17.79,17.86,44300.0,17.3257,17.3646,17.2965,17.3646,44300.0
2005-08-10 09:30:00,17.82,17.96,17.72,17.91,36000.0,17.3257,17.4618,17.2284,17.4132,36000.0
2005-08-10 09:40:00,17.92,17.96,17.84,17.84,31000.0,17.4229,17.4618,17.3451,17.3451,31000.0
2005-08-10 09:50:00,17.83,17.9,17.82,17.87,34600.0,17.3354,17.4035,17.3257,17.3743,34600.0
2005-08-10 10:00:00,17.88,17.89,17.81,17.87,17400.0,17.384,17.3937,17.316,17.3743,17400.0
2005-08-10 10:10:00,17.87,17.9,17.82,17.87,30200.0,17.3743,17.4035,17.3257,17.3743,30200.0
2005-08-10 10:20:00,17.86,17.89,17.82,17.85,38500.0,17.3646,17.3937,17.3257,17.3548,38500.0
2005-08-10 10:30:00,17.84,17.9,17.83,17.85,22300.0,17.3451,17.4035,17.3354,17.3548,22300.0
2005-08-10 10:40:00,17.85,17.88,17.84,17.88,11200.0,17.3548,17.384,17.3451,17.384,11200.0
2005-08-10 10:50:00,17.86,17.86,17.79,17.79,13700.0,17.3646,17.3646,17.2965,17.2965,13700.0
2005-08-10 11:00:00,17.79,17.87,17.79,17.81,10800.0,17.2965,17.3743,17.2965,17.316,10800.0
2005-08-10 11:10:00,17.82,17.86,17.82,17.86,40100.0,17.3257,17.3646,17.3257,17.3646,40100.0
2005-08-10 11:20:00,17.85,17.86,17.81,17.83,6400.0,17.3548,17.3646,17.316,17.3354,6400.0
2005-08-10 11:30:00,17.82,17.85,17.81,17.82,14700.0,17.3257,17.3548,17.316,17.3257,14700.0
2005-08-10 11:40:00,17.83,17.83,17.75,17.76,22000.0,17.3354,17.3354,17.2576,17.2673,22000.0
2005-08-10 11:50:00,17.76,17.78,17.74,17.74,27000.0,17.2673,17.2868,17.2479,17.2479,27000.0
2005-08-10 12:00:00,17.75,17.79,17.74,17.76,13200.0,17.2576,17.2965,17.2479,17.2673,13200.0
2005-08-10 12:10:00,17.77,17.77,17.7,17.7,12100.0,17.2771,17.2771,17.209,17.209,12100.0
2005-08-10 12:20:00,17.7,17.72,17.68,17.72,30500.0,17.209,17.2284,17.1896,17.2284,30500.0
2005-08-10 12:30:00,17.72,17.72,17.55,17.57,27700.0,17.2284,17.2284,17.0632,17.0826,27700.0
2005-08-10 12:40:00,17.57,17.66,17.57,17.66,59400.0,17.0826,17.1701,17.0826,17.1701,59400.0
2005-08-10 12:50:00,17.66,17.74,17.66,17.7,24200.0,17.1701,17.2479,17.1701,17.209,24200.0
2005-08-10 13:00:00,17.69,17.75,17.68,17.75,18300.0,17.1993,17.2576,17.1896,17.2576,18300.0
2005-08-10 13:10:00,17.75,17.79,17.74,17.79,12200.0,17.2576,17.2965,17.2479,17.2965,12200.0
2005-08-10 13:20:00,17.79,17.79,17.74,17.74,13200.0,17.2965,17.2965,17.2479,17.2479,13200.0
2005-08-10 13:30:00,17.74,17.78,17.73,17.78,20900.0,17.2479,17.2868,17.2382,17.2868,20900.0
2005-08-10 13:40:00,17.77,17.77,17.64,17.64,24300.0,17.2771,17.2771,17.1507,17.1507,24300.0
2005-08-10 13:50:00,17.64,17.7,17.64,17.69,112100.0,17.1507,17.209,17.1507,17.1993,112100.0
2005-08-10 14:00:00,17.69,17.7,17.66,17.66,11800.0,17.1993,17.209,17.1701,17.1701,11800.0
2005-08-10 14:10:00,17.67,17.69,17.66,17.69,22700.0,17.1798,17.1993,17.1701,17.1993,22700.0
2005-08-10 14:20:00,17.68,17.68,17.64,17.66,61000.0,17.1896,17.1896,17.1507,17.1701,61000.0
2005-08-10 14:30:00,17.65,17.67,17.63,17.66,36100.0,17.1604,17.1798,17.1409,17.1701,36100.0
2005-08-10 14:40:00,17.65,17.71,17.65,17.69,17100.0,17.1604,17.2187,17.1604,17.1993,17100.0
2005-08-10 14:50:00,17.69,17.71,17.69,17.7,9500.0,17.1993,17.2187,17.1993,17.209,9500.0
2005-08-10 15:00:00,17.71,17.71,17.64,17.66,17700.0,17.2187,17.2187,17.1507,17.1701,17700.0
2005-08-10 15:10:00,17.66,17.67,17.65,17.65,30800.0,17.1701,17.1798,17.1604,17.1604,30800.0
2005-08-10 15:20:00,17.66,17.69,17.63,17.66,40900.0,17.1701,17.1993,17.1409,17.1701,40900.0
2005-08-10 15:30:00,17.65,17.66,17.62,17.65,15300.0,17.1604,17.1701,17.1312,17.1604,15300.0
2005-08-10 15:40:00,17.65,17.67,17.63,17.65,21700.0,17.1604,17.1798,17.1409,17.1604,21700.0
2005-08-10 15:50:00,17.66,17.67,17.64,17.65,53600.0,17.1701,17.1798,17.1507,17.1604,53600.0
2005-08-11 09:30:00,17.68,17.76,17.66,17.69,5600.0,17.1896,17.2673,17.1701,17.1993,5600.0
2005-08-11 09:40:00,17.7,17.86,17.7,17.8,5000.0,17.209,17.3646,17.209,17.3062,5000.0
2005-08-11 09:50:00,17.77,17.77,17.66,17.73,4000.0,17.2771,17.2771,17.1701,17.2382,4000.0
2005-08-11 10:00:00,17.73,17.86,17.73,17.86,7200.0,17.2382,17.3646,17.2382,17.3646,7200.0
2005-08-11 10:10:00,17.86,17.94,17.86,17.89,6800.0,17.3646,17.4423,17.3646,17.3937,6800.0
2005-08-11 10:20:00,17.92,18.02,17.87,18.0,11400.0,17.4229,17.5201,17.3743,17.5007,11400.0
2005-08-11 10:30:00,17.98,17.98,17.95,17.97,3500.0,17.4812,17.4812,17.4521,17.4715,3500.0
2005-08-11 10:40:00,17.97,17.98,17.95,17.95,3700.0,17.4715,17.4812,17.4521,17.4521,3700.0
2005-08-11 10:50:00,17.96,17.99,17.94,17.99,6600.0,17.4618,17.491,17.4423,17.491,6600.0
2005-08-11 11:00:00,18.0,18.05,17.99,18.01,267500.0,17.5007,17.5493,17.491,17.5104,267500.0
2005-08-11 11:10:00,18.0,18.0,17.98,18.0,55000.0,17.5007,17.5007,17.4812,17.5007,55000.0
2005-08-11 11:20:00,18.0,18.04,18.0,18.0,3800.0,17.5007,17.5396,17.5007,17.5007,3800.0
2005-08-11 11:30:00,18.0,18.0,17.91,17.91,6100.0,17.5007,17.5007,17.4132,17.4132,6100.0
2005-08-11 11:40:00,17.91,17.91,17.84,17.86,4700.0,17.4132,17.4132,17.3451,17.3646,4700.0
2005-08-11 11:50:00,17.86,17.87,17.86,17.87,2500.0,17.3646,17.3743,17.3646,17.3743,2500.0
2005-08-11 12:00:00,17.88,17.98,17.86,17.98,18800.0,17.384,17.4812,17.3646,17.4812,18800.0
2005-08-11 12:10:00,17.98,18.0,17.97,18.0,9200.0,17.4812,17.5007,17.4715,17.5007,9200.0
2005-08-11 12:20:00,18.0,18.07,18.0,18.0,5700.0,17.5007,17.5687,17.5007,17.5007,5700.0
2005-08-11 12:30:00,18.0,18.0,17.99,18.0,2700.0,17.5007,17.5007,17.491,17.5007,2700.0
2005-08-11 12:40:00,17.99,18.0,17.99,18.0,1800.0,17.491,17.5007,17.491,17.5007,1800.0
2005-08-11 12:50:00,18.0,18.02,17.99,18.0,5600.0,17.5007,17.5201,17.491,17.5007,5600.0
2005-08-11 13:00:00,18.0,18.05,18.0,18.05,3200.0,17.5007,17.5493,17.5007,17.5493,3200.0
2005-08-11 13:10:00,18.03,18.04,18.01,18.02,3300.0,17.5298,17.5396,17.5104,17.5201,3300.0
2005-08-11 13:20:00,18.02,18.02,18.0,18.0,3800.0,17.5201,17.5201,17.5007,17.5007,3800.0
2005-08-11 13:30:00,18.01,18.01,17.99,18.0,3200.0,17.5104,17.5104,17.491,17.5007,3200.0
2005-08-11 13:40:00,18.0,18.01,17.98,17.98,7100.0,17.5007,17.5104,17.4812,17.4812,7100.0
2005-08-11 13:50:00,17.99,18.0,17.93,17.93,19200.0,17.491,17.5007,17.4326,17.4326,19200.0
2005-08-11 14:00:00,17.94,17.98,17.93,17.97,8600.0,17.4423,17.4812,17.4326,17.4715,8600.0
2005-08-11 14:10:00,17.96,17.96,17.91,17.92,9800.0,17.4618,17.4618,17.4132,17.4229,9800.0
2005-08-11 14:20:00,17.92,17.93,17.9,17.91,4000.0,17.4229,17.4326,17.4035,17.4132,4000.0
2005-08-11 14:30:00,17.92,17.94,17.92,17.92,7200.0,17.4229,17.4423,17.4229,17.4229,7200.0
2005-08-11 14:40:00,17.93,17.96,17.92,17.95,8000.0,17.4326,17.4618,17.4229,17.4521,8000.0
2005-08-11 14:50:00,17.95,17.96,17.91,17.91,5500.0,17.4521,17.4618,17.4132,17.4132,5500.0
2005-08-11 15:00:00,17.92,17.94,17.91,17.94,8500.0,17.4229,17.4423,17.4132,17.4423,8500.0
2005-08-11 15:10:00,17.94,18.03,17.94,18.01,15600.0,17.4423,17.5298,17.4423,17.5104,15600.0
2005-08-11 15:20:00,18.02,18.08,18.0,18.06,179700.0,17.5201,17.5785,17.5007,17.559,179700.0
2005-08-11 15:30:00,18.05,18.07,18.04,18.07,16700.0,17.5493,17.5687,17.5396,17.5687,16700.0
2005-08-11 15:40:00,18.07,18.07,18.06,18.06,7500.0,17.5687,17.5687,17.559,17.559,7500.0
2005-08-11 15:50:00,18.06,18.08,17.99,18.0,81700.0,17.559,17.5785,17.491,17.5007,81700.0
2005-08-12 09:30:00,18.0,18.0,17.75,17.75,7700.0,17.5007,17.5007,17.2576,17.2576,7700.0
2005-08-12 09:40:00,17.75,17.8,17.65,17.65,10100.0,17.2576,17.3062,17.1604,17.1604,10100.0
2005-08-12 09:50:00,17.66,17.98,17.66,17.98,23100.0,17.1701,17.4812,17.1701,17.4812,23100.0
2005-08-12 10:00:00,17.92,18.0,17.87,17.91,12600.0,17.4229,17.5007,17.3743,17.4132,12600.0
2005-08-12 10:10:00,17.9,18.0,17.85,17.85,13000.0,17.4035,17.5007,17.3548,17.3548,13000.0
2005-08-12 10:20:00,17.86,18.1,17.86,18.08,17800.0,17.3646,17.5979,17.3646,17.5785,17800.0
2005-08-12 10:30:00,18.08,18.22,18.04,18.22,30300.0,17.5785,17.7146,17.5396,17.7146,30300.0
2005-08-12 10:40:00,18.18,18.19,18.14,18.15,10700.0,17.6757,17.6854,17.6368,17.6465,10700.0
2005-08-12 10:50:00,18.17,18.24,18.17,18.23,15300.0,17.666,17.734,17.666,17.7243,15300.0
2005-08-12 11:00:00,18.22,18.47,18.21,18.46,88000.0,17.7146,17.9576,17.7049,17.9479,88000.0
2005-08-12 11:10:00,18.44,18.44,18.33,18.33,33300.0,17.9285,17.9285,17.8215,17.8215,33300.0
2005-08-12 11:20:00,18.34,18.34,18.2,18.2,46400.0,17.8312,17.8312,17.6951,17.6951,46400.0
2005-08-12 11:30:00,18.2,18.3,18.17,18.23,22900.0,17.6951,17.7924,17.666,17.7243,22900.0
2005-08-12 11:40:00,18.23,18.29,18.2,18.22,21000.0,17.7243,17.7826,17.6951,17.7146,21000.0
2005-08-12 11:50:00,18.26,18.35,18.2,18.2,24100.0,17.7535,17.841,17.6951,17.6951,24100.0
2005-08-12 12:00:00,18.21,18.27,18.21,18.27,24700.0,17.7049,17.7632,17.7049,17.7632,24700.0
2005-08-12 12:10:00,18.26,18.28,18.26,18.26,7500.0,17.7535,17.7729,17.7535,17.7535,7500.0
2005-08-12 12:20:00,18.26,18.26,18.25,18.26,11700.0,17.7535,17.7535,17.7437,17.7535,11700.0
2005-08-12 12:30:00,18.26,18.29,18.23,18.24,19100.0,17.7535,17.7826,17.7243,17.734,19100.0
2005-08-12 12:40:00,18.24,18.26,18.22,18.25,24000.0,17.734,17.7535,17.7146,17.7437,24000.0
2005-08-12 12:50:00,18.26,18.27,18.19,18.26,11700.0,17.7535,17.7632,17.6854,17.7535,11700.0
2005-08-12 13:00:00,18.27,18.29,18.27,18.28,8000.0,17.7632,17.7826,17.7632,17.7729,8000.0
2005-08-12 13:10:00,18.29,18.31,18.28,18.3,11600.0,17.7826,17.8021,17.7729,17.7924,11600.0
2005-08-12 13:20:00,18.31,18.31,18.29,18.31,9200.0,17.8021,17.8021,17.7826,17.8021,9200.0
2005-08-12 13:30:00,18.3,18.33,18.28,18.31,9200.0,17.7924,17.8215,17.7729,17.8021,9200.0
2005-08-12 13:40:00,18.31,18.35,18.31,18.31,10200.0,17.8021,17.841,17.8021,17.8021,10200.0
2005-08-12 13:50:00,18.31,18.34,18.29,18.32,12200.0,17.8021,17.8312,17.7826,17.8118,12200.0
2005-08-12 14:00:00,18.31,18.36,18.31,18.34,12000.0,17.8021,17.8507,17.8021,17.8312,12000.0
2005-08-12 14:10:00,18.34,18.35,18.32,18.34,6400.0,17.8312,17.841,17.8118,17.8312,6400.0
2005-08-12 14:20:00,18.33,18.4,18.28,18.35,43900.0,17.8215,17.8896,17.7729,17.841,43900.0
2005-08-12 14:30:00,18.38,18.39,18.36,18.36,11400.0,17.8701,17.8799,17.8507,17.8507,11400.0
2005-08-12 14:40:00,18.36,18.37,18.34,18.35,15300.0,17.8507,17.8604,17.8312,17.841,15300.0
2005-08-12 14:50:00,18.35,18.37,18.34,18.34,15600.0,17.841,17.8604,17.8312,17.8312,15600.0
2005-08-12 15:00:00,18.35,18.36,18.34,18.36,23900.0,17.841,17.8507,17.8312,17.8507,23900.0
2005-08-12 15:10:00,18.36,18.39,18.35,18.38,19600.0,17.8507,17.8799,17.841,17.8701,19600.0
2005-08-12 15:20:00,18.38,18.55,18.38,18.55,47900.0,17.8701,18.0354,17.8701,18.0354,47900.0
2005-08-12 15:30:00,18.55,18.6,18.47,18.47,26800.0,18.0354,18.084,17.9576,17.9576,26800.0
2005-08-12 15:40:00,18.46,18.52,18.44,18.5,55300.0,17.9479,18.0063,17.9285,17.9868,55300.0
2005-08-12 15:50:00,18.49,18.56,18.49,18.55,88600.0,17.9771,18.0451,17.9771,18.0354,88600.0
2005-08-15 09:30:00,18.59,18.59,18.5,18.51,14900.0,18.0743,18.0743,17.9868,17.9965,14900.0
2005-08-15 09:40:00,18.49,18.59,18.4,18.45,21600.0,17.9771,18.0743,17.8896,17.9382,21600.0
2005-08-15 09:50:00,18.43,18.44,18.35,18.4,11400.0,17.9188,17.9285,17.841,17.8896,11400.0
2005-08-15 10:00:00,18.4,18.47,18.38,18.43,16900.0,17.8896,17.9576,17.8701,17.9188,16900.0
2005-08-15 10:10:00,18.43,18.45,18.42,18.43,6800.0,17.9188,17.9382,17.909,17.9188,6800.0
2005-08-15 10:20:00,18.41,18.44,18.4,18.44,5400.0,17.8993,17.9285,17.8896,17.9285,5400.0
2005-08-15 10:30:00,18.44,18.47,18.44,18.46,6500.0,17.9285,17.9576,17.9285,17.9479,6500.0
2005-08-15 10:40:00,18.46,18.47,18.42,18.44,6800.0,17.9479,17.9576,17.909,17.9285,6800.0
2005-08-15 10:50:00,18.43,18.45,18.37,18.45,19700.0,17.9188,17.9382,17.8604,17.9382,19700.0
2005-08-15 11:00:00,18.51,18.51,18.46,18.47,10200.0,17.9965,17.9965,17.9479,17.9576,10200.0
2005-08-15 11:10:00,18.46,18.46,18.43,18.44,11000.0,17.9479,17.9479,17.9188,17.9285,11000.0
2005-08-15 11:20:00,18.45,18.47,18.43,18.46,9900.0,17.9382,17.9576,17.9188,17.9479,9900.0
2005-08-15 11:30:00,18.45,18.46,18.43,18.46,15000.0,17.9382,17.9479,17.9188,17.9479,15000.0
2005-08-15 11:40:00,18.46,18.48,18.44,18.47,8200.0,17.9479,17.9674,17.9285,17.9576,8200.0
2005-08-15 11:50:00,18.47,18.47,18.43,18.44,4100.0,17.9576,17.9576,17.9188,17.9285,4100.0
2005-08-15 12:00:00,18.44,18.49,18.43,18.49,16700.0,17.9285,17.9771,17.9188,17.9771,16700.0
2005-08-15 12:10:00,18.49,18.58,18.47,18.57,15600.0,17.9771,18.0646,17.9576,18.0549,15600.0
2005-08-15 12:20:00,18.56,18.68,18.55,18.68,12300.0,18.0451,18.1618,18.0354,18.1618,12300.0
2005-08-15 12:30:00,18.67,18.7,18.63,18.64,10800.0,18.1521,18.1813,18.1132,18.1229,10800.0
2005-08-15 12:40:00,18.64,18.64,18.58,18.6,12500.0,18.1229,18.1229,18.0646,18.084,12500.0
2005-08-15 12:50:00,18.6,18.6,18.58,18.58,1300.0,18.084,18.084,18.0646,18.0646,1300.0
2005-08-15 13:00:00,18.57,18.58,18.54,18.54,7500.0,18.0549,18.0646,18.0257,18.0257,7500.0
2005-08-15 13:10:00,18.53,18.54,18.49,18.49,18000.0,18.016,18.0257,17.9771,17.9771,18000.0
2005-08-15 13:20:00,18.5,18.58,18.5,18.57,20500.0,17.9868,18.0646,17.9868,18.0549,20500.0
2005-08-15 13:30:00,18.58,18.62,18.58,18.61,17200.0,18.0646,18.1035,18.0646,18.0938,17200.0
2005-08-15 13:40:00,18.61,18.61,18.59,18.61,12200.0,18.0938,18.0938,18.0743,18.0938,12200.0
2005-08-15 13:50:00,18.61,18.61,18.58,18.59,14200.0,18.0938,18.0938,18.0646,18.0743,14200.0
2005-08-15 14:00:00,18.59,18.6,18.56,18.56,3500.0,18.0743,18.084,18.0451,18.0451,3500.0
2005-08-15 14:10:00,18.54,18.57,18.53,18.54,11100.0,18.0257,18.0549,18.016,18.0257,11100.0
2005-08-15 14:20:00,18.54,18.56,18.5,18.54,24400.0,18.0257,18.0451,17.9868,18.0257,24400.0
2005-08-15 14:30:00,18.54,18.54,18.52,18.54,12200.0,18.0257,18.0257,18.0063,18.0257,12200.0
2005-08-15 14:40:00,18.53,18.53,18.49,18.49,8500.0,18.016,18.016,17.9771,17.9771,8500.0
2005-08-15 14:50:00,18.49,18.5,18.48,18.49,10500.0,17.9771,17.9868,17.9674,17.9771,10500.0
2005-08-15 15:00:00,18.48,18.49,18.47,18.48,9600.0,17.9674,17.9771,17.9576,17.9674,9600.0
2005-08-15 15:10:00,18.48,18.56,18.48,18.56,33900.0,17.9674,18.0451,17.9674,18.0451,33900.0
2005-08-15 15:20:00,18.56,18.56,18.53,18.53,8800.0,18.0451,18.0451,18.016,18.016,8800.0
2005-08-15 15:30:00,18.51,18.54,18.46,18.52,36100.0,17.9965,18.0257,17.9479,18.0063,36100.0
2005-08-15 15:40:00,18.51,18.52,18.37,18.4,46600.0,17.9965,18.0063,17.8604,17.8896,46600.0
2005-08-15 15:50:00,18.41,18.49,18.41,18.49,47500.0,17.8993,17.9771,17.8993,17.9771,47500.0
2005-08-16 09:30:00,18.34,18.35,17.88,17.99,80100.0,17.8312,17.841,17.384,17.491,80100.0
2005-08-16 09:40:00,18.05,18.1,18.0,18.03,41800.0,17.5493,17.5979,17.5007,17.5298,41800.0
2005-08-16 09:50:00,18.1,18.15,18.03,18.11,63300.0,17.5979,17.6465,17.5298,17.6076,63300.0
2005-08-16 10:00:00,18.1,18.1,18.04,18.1,21200.0,17.5979,17.5979,17.5396,17.5979,21200.0
2005-08-16 10:10:00,18.08,18.08,17.98,17.98,60200.0,17.5785,17.5785,17.4812,17.4812,60200.0
2005-08-16 10:20:00,17.98,18.0,17.96,17.98,12800.0,17.4812,17.5007,17.4618,17.4812,12800.0
2005-08-16 10:30:00,17.98,17.99,17.96,17.97,16300.0,17.4812,17.491,17.4618,17.4715,16300.0
2005-08-16 10:40:00,17.97,17.98,17.91,17.91,19600.0,17.4715,17.4812,17.4132,17.4132,19600.0
2005-08-16 10:50:00,17.91,17.96,17.9,17.9,17800.0,17.4132,17.4618,17.4035,17.4035,17800.0
2005-08-16 11:00:00,17.9,17.91,17.88,17.91,13900.0,17.4035,17.4132,17.384,17.4132,13900.0
2005-08-16 11:10:00,17.92,17.92,17.84,17.84,12900.0,17.4229,17.4229,17.3451,17.3451,12900.0
2005-08-16 11:20:00,17.82,17.83,17.71,17.74,42400.0,17.3257,17.3354,17.2187,17.2479,42400.0
2005-08-16 11:30:00,17.72,17.95,17.71,17.94,62400.0,17.2284,17.4521,17.2187,17.4423,62400.0
2005-08-16 11:40:00,17.95,17.95,17.89,17.89,11000.0,17.4521,17.4521,17.3937,17.3937,11000.0
2005-08-16 11:50:00,17.88,17.89,17.84,17.86,21100.0,17.384,17.3937,17.3451,17.3646,21100.0
2005-08-16 12:00:00,17.84,17.85,17.84,17.85,6300.0,17.3451,17.3548,17.3451,17.3548,6300.0
2005-08-16 12:10:00,17.85,17.85,17.82,17.83,4800.0,17.3548,17.3548,17.3257,17.3354,4800.0
2005-08-16 12:20:00,17.82,17.82,17.8,17.81,5600.0,17.3257,17.3257,17.3062,17.316,5600.0
2005-08-16 12:30:00,17.81,17.81,17.8,17.8,11900.0,17.316,17.316,17.3062,17.3062,11900.0
2005-08-16 12:40:00,17.79,17.8,17.78,17.78,4700.0,17.2965,17.3062,17.2868,17.2868,4700.0
2005-08-16 12:50:00,17.79,17.82,17.77,17.81,26700.0,17.2965,17.3257,17.2771,17.316,26700.0
2005-08-16 13:00:00,17.79,17.81,17.79,17.8,17800.0,17.2965,17.316,17.2965,17.3062,17800.0
2005-08-16 13:10:00,17.8,17.82,17.8,17.82,9700.0,17.3062,17.3257,17.3062,17.3257,9700.0
2005-08-16 13:20:00,17.81,17.82,17.79,17.79,14500.0,17.316,17.3257,17.2965,17.2965,14500.0
2005-08-16 13:30:00,17.79,17.87,17.79,17.84,38000.0,17.2965,17.3743,17.2965,17.3451,38000.0
2005-08-16 13:40:00,17.85,17.86,17.8,17.86,35500.0,17.3548,17.3646,17.3062,17.3646,35500.0
2005-08-16 13:50:00,17.87,17.89,17.86,17.86,3200.0,17.3743,17.3937,17.3646,17.3646,3200.0
2005-08-16 14:00:00,17.86,17.88,17.86,17.87,5600.0,17.3646,17.384,17.3646,17.3743,5600.0
2005-08-16 14:10:00,17.87,17.87,17.85,17.86,11400.0,17.3743,17.3743,17.3548,17.3646,11400.0
2005-08-16 14:20:00,17.86,17.86,17.85,17.86,5400.0,17.3646,17.3646,17.3548,17.3646,5400.0
2005-08-16 14:30:00,17.87,17.89,17.85,17.85,12900.0,17.3743,17.3937,17.3548,17.3548,12900.0
2005-08-16 14:40:00,17.84,17.85,17.83,17.84,12200.0,17.3451,17.3548,17.3354,17.3451,12200.0
2005-08-16 14:50:00,17.82,17.84,17.81,17.83,19000.0,17.3257,17.3451,17.316,17.3354,19000.0
2005-08-16 15:00:00,17.83,17.84,17.76,17.76,30700.0,17.3354,17.3451,17.2673,17.2673,30700.0
2005-08-16 15:10:00,17.76,17.77,17.75,17.76,39900.0,17.2673,17.2771,17.2576,17.2673,39900.0
2005-08-16 15:20:00,17.76,17.77,17.75,17.75,49800.0,17.2673,17.2771,17.2576,17.2576,49800.0
2005-08-16 15:30:00,17.76,17.79,17.75,17.79,80800.0,17.2673,17.2965,17.2576,17.2965,80800.0
2005-08-16 15:40:00,17.79,17.8,17.76,17.77,38100.0,17.2965,17.3062,17.2673,17.2771,38100.0
2005-08-16 15:50:00,17.77,17.82,17.67,17.77,133500.0,17.2771,17.3257,17.1798,17.2771,133500.0
2005-08-17 09:30:00,17.79,17.85,17.65,17.65,8300.0,17.2965,17.3548,17.1604,17.1604,8300.0
2005-08-17 09:40:00,17.67,17.7,17.62,17.69,7800.0,17.1798,17.209,17.1312,17.1993,7800.0
2005-08-17 09:50:00,17.7,17.8,17.68,17.72,6000.0,17.209,17.3062,17.1896,17.2284,6000.0
2005-08-17 10:00:00,17.8,17.95,17.78,17.95,14300.0,17.3062,17.4521,17.2868,17.4521,14300.0
2005-08-17 10:10:00,18.0,18.05,18.0,18.01,34000.0,17.5007,17.5493,17.5007,17.5104,34000.0
2005-08-17 10:20:00,18.02,18.1,17.94,18.01,45600.0,17.5201,17.5979,17.4423,17.5104,45600.0
2005-08-17 10:30:00,18.01,18.02,17.94,17.95,33000.0,17.5104,17.5201,17.4423,17.4521,33000.0
2005-08-17 10:40:00,17.95,18.06,17.95,18.02,33300.0,17.4521,17.559,17.4521,17.5201,33300.0
2005-08-17 10:50:00,18.01,18.19,18.01,18.1,13600.0,17.5104,17.6854,17.5104,17.5979,13600.0
2005-08-17 11:00:00,18.11,18.18,18.11,18.13,6500.0,17.6076,17.6757,17.6076,17.6271,6500.0
2005-08-17 11:10:00,18.14,18.18,18.14,18.15,6200.0,17.6368,17.6757,17.6368,17.6465,6200.0
2005-08-17 11:20:00,18.15,18.17,18.15,18.17,30800.0,17.6465,17.666,17.6465,17.666,30800.0
2005-08-17 11:30:00,18.16,18.16,18.14,18.14,31400.0,17.6562,17.6562,17.6368,17.6368,31400.0
2005-08-17 11:40:00,18.14,18.14,18.09,18.12,22100.0,17.6368,17.6368,17.5882,17.6174,22100.0
2005-08-17 11:50:00,18.12,18.15,18.12,18.14,30300.0,17.6174,17.6465,17.6174,17.6368,30300.0
2005-08-17 12:00:00,18.13,18.13,18.11,18.12,2800.0,17.6271,17.6271,17.6076,17.6174,2800.0
2005-08-17 12:10:00,18.1,18.12,18.1,18.1,7200.0,17.5979,17.6174,17.5979,17.5979,7200.0
2005-08-17 12:20:00,18.09,18.09,18.09,18.09,1200.0,17.5882,17.5882,17.5882,17.5882,1200.0
2005-08-17 12:30:00,18.1,18.1,18.1,18.1,4400.0,17.5979,17.5979,17.5979,17.5979,4400.0
2005-08-17 12:40:00,18.1,18.1,18.06,18.07,4400.0,17.5979,17.5979,17.559,17.5687,4400.0
2005-08-17 12:50:00,18.05,18.06,18.04,18.05,20700.0,17.5493,17.559,17.5396,17.5493,20700.0
2005-08-17 13:00:00,18.05,18.1,18.05,18.09,5500.0,17.5493,17.5979,17.5493,17.5882,5500.0
2005-08-17 13:10:00,18.08,18.12,18.05,18.07,3300.0,17.5785,17.6174,17.5493,17.5687,3300.0
2005-08-17 13:20:00,18.07,18.09,18.07,18.09,4200.0,17.5687,17.5882,17.5687,17.5882,4200.0
2005-08-17 13:30:00,18.09,18.09,18.07,18.09,4800.0,17.5882,17.5882,17.5687,17.5882,4800.0
2005-08-17 13:40:00,18.08,18.08,18.06,18.06,2400.0,17.5785,17.5785,17.559,17.559,2400.0
2005-08-17 13:50:00,18.06,18.06,18.03,18.04,10800.0,17.559,17.559,17.5298,17.5396,10800.0
2005-08-17 14:00:00,18.06,18.07,17.99,17.99,3500.0,17.559,17.5687,17.491,17.491,3500.0
2005-08-17 14:10:00,17.97,18.05,17.97,18.04,12400.0,17.4715,17.5493,17.4715,17.5396,12400.0
2005-08-17 14:20:00,18.05,18.07,18.02,18.03,23800.0,17.5493,17.5687,17.5201,17.5298,23800.0
2005-08-17 14:30:00,18.02,18.06,17.99,18.01,9600.0,17.5201,17.559,17.491,17.5104,9600.0
2005-08-17 14:40:00,18.0,18.0,17.92,17.95,3900.0,17.5007,17.5007,17.4229,17.4521,3900.0
2005-08-17 14:50:00,17.95,17.98,17.94,17.98,15700.0,17.4521,17.4812,17.4423,17.4812,15700.0
2005-08-17 15:00:00,17.97,17.99,17.96,17.99,7500.0,17.4715,17.491,17.4618,17.491,7500.0
2005-08-17 15:10:00,17.99,18.06,17.99,18.06,16500.0,17.491,17.559,17.491,17.559,16500.0
2005-08-17 15:20:00,18.06,18.07,18.04,18.05,8100.0,17.559,17.5687,17.5396,17.5493,8100.0
2005-08-17 15:30:00,18.05,18.05,18.02,18.02,5400.0,17.5493,17.5493,17.5201,17.5201,5400.0
2005-08-17 15:40:00,18.02,18.02,18.0,18.0,1100.0,17.5201,17.5201,17.5007,17.5007,1100.0
2005-08-17 15:50:00,17.98,18.05,17.98,18.0,60200.0,17.4812,17.5493,17.4812,17.5007,60200.0
2005-08-18 09:30:00,17.8,17.97,17.6,17.66,31900.0,17.3062,17.4715,17.1118,17.1701,31900.0
2005-08-18 09:40:00,17.66,17.84,17.66,17.81,20000.0,17.1701,17.3451,17.1701,17.316,20000.0
2005-08-18 09:50:00,17.81,17.85,17.8,17.8,16000.0,17.316,17.3548,17.3062,17.3062,16000.0
2005-08-18 10:00:00,17.8,17.83,17.76,17.81,26200.0,17.3062,17.3354,17.2673,17.316,26200.0
2005-08-18 10:10:00,17.86,17.86,17.83,17.84,1600.0,17.3646,17.3646,17.3354,17.3451,1600.0
2005-08-18 10:20:00,17.87,17.88,17.78,17.82,3900.0,17.3743,17.384,17.2868,17.3257,3900.0
2005-08-18 10:30:00,17.83,17.88,17.81,17.81,4400.0,17.3354,17.384,17.316,17.316,4400.0
2005-08-18 10:40:00,17.84,17.87,17.81,17.81,3400.0,17.3451,17.3743,17.316,17.316,3400.0
2005-08-18 10:50:00,17.82,17.82,17.78,17.78,1600.0,17.3257,17.3257,17.2868,17.2868,1600.0
2005-08-18 11:00:00,17.77,17.78,17.71,17.78,7400.0,17.2771,17.2868,17.2187,17.2868,7400.0
2005-08-18 11:10:00,17.8,17.86,17.8,17.86,4900.0,17.3062,17.3646,17.3062,17.3646,4900.0
2005-08-18 11:20:00,17.85,17.88,17.84,17.87,4700.0,17.3548,17.384,17.3451,17.3743,4700.0
2005-08-18 11:30:00,17.87,17.87,17.75,17.77,12300.0,17.3743,17.3743,17.2576,17.2771,12300.0
2005-08-18 11:40:00,17.79,17.83,17.79,17.82,4900.0,17.2965,17.3354,17.2965,17.3257,4900.0
2005-08-18 11:50:00,17.83,17.9,17.83,17.87,1700.0,17.3354,17.4035,17.3354,17.3743,1700.0
2005-08-18 12:00:00,17.87,17.87,17.84,17.86,1200.0,17.3743,17.3743,17.3451,17.3646,1200.0
2005-08-18 12:10:00,17.86,17.87,17.83,17.83,2100.0,17.3646,17.3743,17.3354,17.3354,2100.0
2005-08-18 12:20:00,17.83,17.87,17.83,17.84,1700.0,17.3354,17.3743,17.3354,17.3451,1700.0
2005-08-18 12:30:00,17.86,17.86,17.85,17.85,700.0,17.3646,17.3646,17.3548,17.3548,700.0
2005-08-18 12:40:00,17.85,17.86,17.85,17.85,1700.0,17.3548,17.3646,17.3548,17.3548,1700.0
2005-08-18 12:50:00,17.85,17.86,17.85,17.86,1300.0,17.3548,17.3646,17.3548,17.3646,1300.0
2005-08-18 13:00:00,17.86,18.06,17.86,18.04,33900.0,17.3646,17.559,17.3646,17.5396,33900.0
2005-08-18 13:10:00,18.04,18.04,17.97,17.99,40300.0,17.5396,17.5396,17.4715,17.491,40300.0
2005-08-18 13:20:00,17.99,18.05,17.99,18.05,53200.0,17.491,17.5493,17.491,17.5493,53200.0
2005-08-18 13:30:00,18.05,18.05,17.98,17.99,6100.0,17.5493,17.5493,17.4812,17.491,6100.0
2005-08-18 13:40:00,17.99,18.0,17.99,17.99,6500.0,17.491,17.5007,17.491,17.491,6500.0
2005-08-18 13:50:00,17.99,18.01,17.99,17.99,19900.0,17.491,17.5104,17.491,17.491,19900.0
2005-08-18 14:00:00,17.99,18.0,17.99,17.99,3200.0,17.491,17.5007,17.491,17.491,3200.0
2005-08-18 14:10:00,17.99,18.01,17.98,17.98,5800.0,17.491,17.5104,17.4812,17.4812,5800.0
2005-08-18 14:20:00,17.98,17.98,17.92,17.93,3100.0,17.4812,17.4812,17.4229,17.4326,3100.0
2005-08-18 14:30:00,17.92,17.96,17.9,17.94,4600.0,17.4229,17.4618,17.4035,17.4423,4600.0
2005-08-18 14:40:00,17.97,17.97,17.89,17.91,9600.0,17.4715,17.4715,17.3937,17.4132,9600.0
2005-08-18 14:50:00,17.92,17.94,17.91,17.94,5800.0,17.4229,17.4423,17.4132,17.4423,5800.0
2005-08-18 15:00:00,17.94,17.94,17.92,17.93,7000.0,17.4423,17.4423,17.4229,17.4326,7000.0
2005-08-18 15:10:00,17.93,17.97,17.91,17.92,9900.0,17.4326,17.4715,17.4132,17.4229,9900.0
2005-08-18 15:20:00,17.92,17.93,17.91,17.92,10400.0,17.4229,17.4326,17.4132,17.4229,10400.0
2005-08-18 15:30:00,17.92,17.94,17.91,17.94,8800.0,17.4229,17.4423,17.4132,17.4423,8800.0
2005-08-18 15:40:00,17.94,17.97,17.92,17.92,17100.0,17.4423,17.4715,17.4229,17.4229,17100.0
2005-08-18 15:50:00,17.92,17.97,17.9,17.91,85500.0,17.4229,17.4715,17.4035,17.4132,85500.0
2005-08-19 09:30:00,17.88,17.88,17.7,17.7,8300.0,17.384,17.384,17.209,17.209,8300.0
2005-08-19 09:40:00,17.7,17.71,17.62,17.66,7200.0,17.209,17.2187,17.1312,17.1701,7200.0
2005-08-19 09:50:00,17.63,17.75,17.62,17.75,3000.0,17.1409,17.2576,17.1312,17.2576,3000.0
2005-08-19 10:00:00,17.74,17.9,17.74,17.85,5800.0,17.2479,17.4035,17.2479,17.3548,5800.0
2005-08-19 10:10:00,17.86,17.87,17.83,17.84,4800.0,17.3646,17.3743,17.3354,17.3451,4800.0
2005-08-19 10:20:00,17.84,17.87,17.84,17.87,2000.0,17.3451,17.3743,17.3451,17.3743,2000.0
2005-08-19 10:30:00,17.86,17.89,17.82,17.84,2700.0,17.3646,17.3937,17.3257,17.3451,2700.0
2005-08-19 10:40:00,17.84,17.84,17.82,17.83,14000.0,17.3451,17.3451,17.3257,17.3354,14000.0
2005-08-19 10:50:00,17.83,17.85,17.83,17.85,13300.0,17.3354,17.3548,17.3354,17.3548,13300.0
2005-08-19 11:00:00,17.85,17.95,17.85,17.92,21700.0,17.3548,17.4521,17.3548,17.4229,21700.0
2005-08-19 11:10:00,17.89,17.9,17.88,17.89,4500.0,17.3937,17.4035,17.384,17.3937,4500.0
2005-08-19 11:20:00,17.88,17.89,17.88,17.89,2100.0,17.384,17.3937,17.384,17.3937,2100.0
2005-08-19 11:30:00,17.88,17.89,17.86,17.86,15600.0,17.384,17.3937,17.3646,17.3646,15600.0
2005-08-19 11:40:00,17.86,17.86,17.81,17.82,2900.0,17.3646,17.3646,17.316,17.3257,2900.0
2005-08-19 11:50:00,17.82,17.9,17.8,17.8,1900.0,17.3257,17.4035,17.3062,17.3062,1900.0
2005-08-19 12:00:00,17.8,17.82,17.8,17.82,2500.0,17.3062,17.3257,17.3062,17.3257,2500.0
2005-08-19 12:10:00,17.81,17.81,17.81,17.81,2000.0,17.316,17.316,17.316,17.316,2000.0
2005-08-19 12:20:00,17.81,17.81,17.79,17.8,500.0,17.316,17.316,17.2965,17.3062,500.0
2005-08-19 12:30:00,17.79,17.79,17.75,17.75,2900.0,17.2965,17.2965,17.2576,17.2576,2900.0
2005-08-19 12:40:00,17.75,17.76,17.75,17.76,1500.0,17.2576,17.2673,17.2576,17.2673,1500.0
2005-08-19 12:50:00,17.76,17.78,17.73,17.78,2200.0,17.2673,17.2868,17.2382,17.2868,2200.0
2005-08-19 13:00:00,17.77,17.9,17.77,17.81,44100.0,17.2771,17.4035,17.2771,17.316,44100.0
2005-08-19 13:10:00,17.8,17.82,17.8,17.82,5100.0,17.3062,17.3257,17.3062,17.3257,5100.0
2005-08-19 13:20:00,17.82,17.83,17.82,17.82,5300.0,17.3257,17.3354,17.3257,17.3257,5300.0
2005-08-19 13:30:00,17.82,17.83,17.82,17.82,16900.0,17.3257,17.3354,17.3257,17.3257,16900.0
2005-08-19 13:40:00,17.77,17.8,17.73,17.79,20000.0,17.2771,17.3062,17.2382,17.2965,20000.0
2005-08-19 13:50:00,17.82,17.82,17.8,17.82,2300.0,17.3257,17.3257,17.3062,17.3257,2300.0
2005-08-19 14:00:00,17.81,17.87,17.81,17.87,3200.0,17.316,17.3743,17.316,17.3743,3200.0
2005-08-19 14:10:00,17.87,17.9,17.87,17.88,11700.0,17.3743,17.4035,17.3743,17.384,11700.0
2005-08-19 14:20:00,17.89,17.97,17.89,17.96,11500.0,17.3937,17.4715,17.3937,17.4618,11500.0
2005-08-19 14:30:00,17.96,17.96,17.92,17.93,17100.0,17.4618,17.4618,17.4229,17.4326,17100.0
2005-08-19 14:40:00,17.91,17.94,17.9,17.9,7100.0,17.4132,17.4423,17.4035,17.4035,7100.0
2005-08-19 14:50:00,17.9,17.92,17.9,17.91,3200.0,17.4035,17.4229,17.4035,17.4132,3200.0
2005-08-19 15:00:00,17.92,17.94,17.92,17.93,5700.0,17.4229,17.4423,17.4229,17.4326,5700.0
2005-08-19 15:10:00,17.93,17.94,17.92,17.94,5700.0,17.4326,17.4423,17.4229,17.4423,5700.0
2005-08-19 15:20:00,17.93,17.96,17.93,17.96,5500.0,17.4326,17.4618,17.4326,17.4618,5500.0
2005-08-19 15:30:00,17.96,17.97,17.96,17.97,4100.0,17.4618,17.4715,17.4618,17.4715,4100.0
2005-08-19 15:40:00,17.97,17.97,17.96,17.97,7900.0,17.4715,17.4715,17.4618,17.4715,7900.0
2005-08-19 15:50:00,17.97,18.0,17.92,18.0,36200.0,17.4715,17.5007,17.4229,17.5007,36200.0
2005-08-22 09:30:00,18.0,18.0,17.8,17.83,29000.0,17.5007,17.5007,17.3062,17.3354,29000.0
2005-08-22 09:40:00,17.83,17.9,17.75,17.9,12500.0,17.3354,17.4035,17.2576,17.4035,12500.0
2005-08-22 09:50:00,17.9,17.9,17.85,17.9,10900.0,17.4035,17.4035,17.3548,17.4035,10900.0
2005-08-22 10:00:00,17.88,17.97,17.8,17.96,27600.0,17.384,17.4715,17.3062,17.4618,27600.0
2005-08-22 10:10:00,17.96,18.04,17.96,18.03,28300.0,17.4618,17.5396,17.4618,17.5298,28300.0
2005-08-22 10:20:00,18.03,18.03,17.97,18.01,8000.0,17.5298,17.5298,17.4715,17.5104,8000.0
2005-08-22 10:30:00,18.01,18.02,17.98,18.0,12100.0,17.5104,17.5201,17.4812,17.5007,12100.0
2005-08-22 10:40:00,18.01,18.02,17.98,18.02,13700.0,17.5104,17.5201,17.4812,17.5201,13700.0
2005-08-22 10:50:00,18.03,18.04,18.02,18.03,4700.0,17.5298,17.5396,17.5201,17.5298,4700.0
2005-08-22 11:00:00,18.04,18.04,17.98,17.98,6200.0,17.5396,17.5396,17.4812,17.4812,6200.0
2005-08-22 11:10:00,17.97,18.0,17.95,17.95,14600.0,17.4715,17.5007,17.4521,17.4521,14600.0
2005-08-22 11:20:00,17.96,17.98,17.9,17.97,9400.0,17.4618,17.4812,17.4035,17.4715,9400.0
2005-08-22 11:30:00,17.97,17.98,17.95,17.95,27600.0,17.4715,17.4812,17.4521,17.4521,27600.0
2005-08-22 11:40:00,17.95,17.95,17.94,17.94,2100.0,17.4521,17.4521,17.4423,17.4423,2100.0
2005-08-22 11:50:00,17.95,17.95,17.89,17.89,5600.0,17.4521,17.4521,17.3937,17.3937,5600.0
2005-08-22 12:00:00,17.9,17.9,17.85,17.89,29400.0,17.4035,17.4035,17.3548,17.3937,29400.0
2005-08-22 12:10:00,17.88,17.89,17.88,17.89,4200.0,17.384,17.3937,17.384,17.3937,4200.0
2005-08-22 12:20:00,17.88,17.95,17.86,17.91,23200.0,17.384,17.4521,17.3646,17.4132,23200.0
2005-08-22 12:30:00,17.88,17.91,17.81,17.89,15900.0,17.384,17.4132,17.316,17.3937,15900.0
2005-08-22 12:40:00,17.9,17.9,17.83,17.83,5800.0,17.4035,17.4035,17.3354,17.3354,5800.0
2005-08-22 12:50:00,17.84,17.84,17.82,17.83,6800.0,17.3451,17.3451,17.3257,17.3354,6800.0
2005-08-22 13:00:00,17.82,17.85,17.78,17.84,54400.0,17.3257,17.3548,17.2868,17.3451,54400.0
2005-08-22 13:10:00,17.84,17.88,17.79,17.84,19100.0,17.3451,17.384,17.2965,17.3451,19100.0
2005-08-22 13:20:00,17.84,17.89,17.83,17.89,14200.0,17.3451,17.3937,17.3354,17.3937,14200.0
2005-08-22 13:30:00,17.89,17.93,17.89,17.93,7400.0,17.3937,17.4326,17.3937,17.4326,7400.0
2005-08-22 13:40:00,17.93,17.94,17.92,17.93,6200.0,17.4326,17.4423,17.4229,17.4326,6200.0
2005-08-22 13:50:00,17.93,17.95,17.92,17.94,5100.0,17.4326,17.4521,17.4229,17.4423,5100.0
2005-08-22 14:00:00,17.94,17.95,17.93,17.94,20200.0,17.4423,17.4521,17.4326,17.4423,20200.0
2005-08-22 14:10:00,17.92,17.99,17.92,17.99,16900.0,17.4229,17.491,17.4229,17.491,16900.0
2005-08-22 14:20:00,17.99,17.99,17.94,17.96,7000.0,17.491,17.491,17.4423,17.4618,7000.0
2005-08-22 14:30:00,17.96,17.97,17.94,17.97,5300.0,17.4618,17.4715,17.4423,17.4715,5300.0
2005-08-22 14:40:00,17.96,17.98,17.93,17.98,11900.0,17.4618,17.4812,17.4326,17.4812,11900.0
2005-08-22 14:50:00,17.99,17.99,17.94,17.95,12200.0,17.491,17.491,17.4423,17.4521,12200.0
2005-08-22 15:00:00,17.94,17.97,17.92,17.97,11800.0,17.4423,17.4715,17.4229,17.4715,11800.0
2005-08-22 15:10:00,17.97,17.97,17.94,17.95,3300.0,17.4715,17.4715,17.4423,17.4521,3300.0
2005-08-22 15:20:00,17.95,17.97,17.93,17.96,12700.0,17.4521,17.4715,17.4326,17.4618,12700.0
2005-08-22 15:30:00,17.96,17.98,17.95,17.98,9500.0,17.4618,17.4812,17.4521,17.4812,9500.0
2005-08-22 15:40:00,17.97,17.99,17.96,17.98,21400.0,17.4715,17.491,17.4618,17.4812,21400.0
2005-08-22 15:50:00,17.98,18.03,17.97,18.01,35300.0,17.4812,17.5298,17.4715,17.5104,35300.0
2005-08-23 09:30:00,18.07,18.1,18.01,18.02,30700.0,17.5687,17.5979,17.5104,17.5201,30700.0
2005-08-23 09:40:00,18.01,18.05,17.91,18.03,8800.0,17.5104,17.5493,17.4132,17.5298,8800.0
2005-08-23 09:50:00,18.04,18.04,17.94,17.98,7100.0,17.5396,17.5396,17.4423,17.4812,7100.0
2005-08-23 10:00:00,17.98,18.05,17.97,18.0,27800.0,17.4812,17.5493,17.4715,17.5007,27800.0
2005-08-23 10:10:00,18.01,18.02,17.94,18.02,70600.0,17.5104,17.5201,17.4423,17.5201,70600.0
2005-08-23 10:20:00,18.04,18.04,17.98,18.0,6000.0,17.5396,17.5396,17.4812,17.5007,6000.0
2005-08-23 10:30:00,17.97,17.99,17.92,17.95,15400.0,17.4715,17.491,17.4229,17.4521,15400.0
2005-08-23 10:40:00,17.96,17.98,17.9,17.92,10500.0,17.4618,17.4812,17.4035,17.4229,10500.0
2005-08-23 10:50:00,17.92,17.92,17.87,17.89,4400.0,17.4229,17.4229,17.3743,17.3937,4400.0
2005-08-23 11:00:00,17.89,17.89,17.81,17.86,21200.0,17.3937,17.3937,17.316,17.3646,21200.0
2005-08-23 11:10:00,17.84,17.85,17.8,17.85,7600.0,17.3451,17.3548,17.3062,17.3548,7600.0
2005-08-23 11:20:00,17.84,17.88,17.82,17.86,6700.0,17.3451,17.384,17.3257,17.3646,6700.0
2005-08-23 11:30:00,17.84,17.85,17.8,17.84,7600.0,17.3451,17.3548,17.3062,17.3451,7600.0
2005-08-23 11:40:00,17.81,17.84,17.77,17.77,14700.0,17.316,17.3451,17.2771,17.2771,14700.0
2005-08-23 11:50:00,17.78,17.83,17.78,17.8,2700.0,17.2868,17.3354,17.2868,17.3062,2700.0
2005-08-23 12:00:00,17.8,17.8,17.75,17.79,4100.0,17.3062,17.3062,17.2576,17.2965,4100.0
2005-08-23 12:10:00,17.77,17.82,17.76,17.82,5200.0,17.2771,17.3257,17.2673,17.3257,5200.0
2005-08-23 12:20:00,17.79,17.88,17.79,17.85,6900.0,17.2965,17.384,17.2965,17.3548,6900.0
2005-08-23 12:30:00,17.85,17.87,17.85,17.87,2400.0,17.3548,17.3743,17.3548,17.3743,2400.0
2005-08-23 12:40:00,17.86,17.86,17.85,17.86,800.0,17.3646,17.3646,17.3548,17.3646,800.0
2005-08-23 12:50:00,17.86,17.86,17.85,17.85,1200.0,17.3646,17.3646,17.3548,17.3548,1200.0
2005-08-23 13:00:00,17.85,17.89,17.85,17.88,4500.0,17.3548,17.3937,17.3548,17.384,4500.0
2005-08-23 13:10:00,17.88,17.88,17.86,17.87,2000.0,17.384,17.384,17.3646,17.3743,2000.0
2005-08-23 13:20:00,17.87,17.88,17.86,17.87,2300.0,17.3743,17.384,17.3646,17.3743,2300.0
2005-08-23 13:30:00,17.86,17.89,17.81,17.81,14900.0,17.3646,17.3937,17.316,17.316,14900.0
2005-08-23 13:40:00,17.8,17.9,17.78,17.86,11900.0,17.3062,17.4035,17.2868,17.3646,11900.0
2005-08-23 13:50:00,17.85,17.87,17.85,17.85,6100.0,17.3548,17.3743,17.3548,17.3548,6100.0
2005-08-23 14:00:00,17.85,17.86,17.85,17.85,3600.0,17.3548,17.3646,17.3548,17.3548,3600.0
2005-08-23 14:10:00,17.87,17.87,17.86,17.87,900.0,17.3743,17.3743,17.3646,17.3743,900.0
2005-08-23 14:20:00,17.85,17.87,17.85,17.87,2500.0,17.3548,17.3743,17.3548,17.3743,2500.0
2005-08-23 14:30:00,17.87,17.94,17.86,17.89,56600.0,17.3743,17.4423,17.3646,17.3937,56600.0
2005-08-23 14:40:00,17.93,17.94,17.91,17.91,4500.0,17.4326,17.4423,17.4132,17.4132,4500.0
2005-08-23 14:50:00,17.91,17.93,17.91,17.92,2500.0,17.4132,17.4326,17.4132,17.4229,2500.0
2005-08-23 15:00:00,17.92,17.92,17.86,17.9,30600.0,17.4229,17.4229,17.3646,17.4035,30600.0
2005-08-23 15:10:00,17.9,17.91,17.88,17.9,3000.0,17.4035,17.4132,17.384,17.4035,3000.0
2005-08-23 15:20:00,17.89,17.91,17.87,17.9,20800.0,17.3937,17.4132,17.3743,17.4035,20800.0
2005-08-23 15:30:00,17.9,17.92,17.89,17.9,5000.0,17.4035,17.4229,17.3937,17.4035,5000.0
2005-08-23 15:40:00,17.89,17.91,17.86,17.88,6100.0,17.3937,17.4132,17.3646,17.384,6100.0
2005-08-23 15:50:00,17.88,17.9,17.85,17.89,46500.0,17.384,17.4035,17.3548,17.3937,46500.0
2005-08-24 09:30:00,17.89,17.93,17.84,17.88,9300.0,17.3937,17.4326,17.3451,17.384,9300.0
2005-08-24 09:40:00,17.84,17.84,17.82,17.83,3300.0,17.3451,17.3451,17.3257,17.3354,3300.0
2005-08-24 09:50:00,17.83,17.83,17.71,17.81,98400.0,17.3354,17.3354,17.2187,17.316,98400.0
2005-08-24 10:00:00,17.78,17.9,17.71,17.86,84000.0,17.2868,17.4035,17.2187,17.3646,84000.0
2005-08-24 10:10:00,17.84,17.89,17.75,17.78,17500.0,17.3451,17.3937,17.2576,17.2868,17500.0
2005-08-24 10:20:00,17.78,17.85,17.78,17.82,13600.0,17.2868,17.3548,17.2868,17.3257,13600.0
2005-08-24 10:30:00,17.82,17.87,17.8,17.81,30000.0,17.3257,17.3743,17.3062,17.316,30000.0
2005-08-24 10:40:00,17.81,17.9,17.79,17.89,11000.0,17.316,17.4035,17.2965,17.3937,11000.0
2005-08-24 10:50:00,17.88,17.89,17.81,17.87,9100.0,17.384,17.3937,17.316,17.3743,9100.0
2005-08-24 11:00:00,17.87,17.89,17.82,17.89,13300.0,17.3743,17.3937,17.3257,17.3937,13300.0
2005-08-24 11:10:00,17.88,17.9,17.84,17.84,4600.0,17.384,17.4035,17.3451,17.3451,4600.0
2005-08-24 11:20:00,17.85,17.88,17.85,17.88,2000.0,17.3548,17.384,17.3548,17.384,2000.0
2005-08-24 11:30:00,17.88,17.9,17.87,17.89,8400.0,17.384,17.4035,17.3743,17.3937,8400.0
2005-08-24 11:40:00,17.88,17.9,17.86,17.9,6300.0,17.384,17.4035,17.3646,17.4035,6300.0
2005-08-24 11:50:00,17.9,17.9,17.85,17.88,7400.0,17.4035,17.4035,17.3548,17.384,7400.0
2005-08-24 12:00:00,17.88,17.9,17.85,17.88,32000.0,17.384,17.4035,17.3548,17.384,32000.0
2005-08-24 12:10:00,17.87,17.88,17.87,17.87,2400.0,17.3743,17.384,17.3743,17.3743,2400.0
2005-08-24 12:20:00,17.88,17.9,17.87,17.89,13200.0,17.384,17.4035,17.3743,17.3937,13200.0
2005-08-24 12:30:00,17.87,17.93,17.87,17.93,40900.0,17.3743,17.4326,17.3743,17.4326,40900.0
2005-08-24 12:40:00,17.93,17.93,17.87,17.9,17900.0,17.4326,17.4326,17.3743,17.4035,17900.0
2005-08-24 12:50:00,17.9,17.92,17.89,17.9,10700.0,17.4035,17.4229,17.3937,17.4035,10700.0
2005-08-24 13:00:00,17.9,17.9,17.88,17.89,3800.0,17.4035,17.4035,17.384,17.3937,3800.0
2005-08-24 13:10:00,17.88,17.9,17.88,17.89,2600.0,17.384,17.4035,17.384,17.3937,2600.0
2005-08-24 13:20:00,17.89,17.9,17.89,17.9,3700.0,17.3937,17.4035,17.3937,17.4035,3700.0
2005-08-24 13:30:00,17.89,17.93,17.89,17.91,23400.0,17.3937,17.4326,17.3937,17.4132,23400.0
2005-08-24 13:40:00,17.9,17.91,17.89,17.91,3100.0,17.4035,17.4132,17.3937,17.4132,3100.0
2005-08-24 13:50:00,17.88,17.92,17.88,17.92,41900.0,17.384,17.4229,17.384,17.4229,41900.0
2005-08-24 14:00:00,17.92,17.92,17.9,17.91,24600.0,17.4229,17.4229,17.4035,17.4132,24600.0
2005-08-24 14:10:00,17.92,17.94,17.9,17.9,28500.0,17.4229,17.4423,17.4035,17.4035,28500.0
2005-08-24 14:20:00,17.9,17.94,17.9,17.9,51300.0,17.4035,17.4423,17.4035,17.4035,51300.0
2005-08-24 14:30:00,17.92,17.93,17.92,17.92,3600.0,17.4229,17.4326,17.4229,17.4229,3600.0
2005-08-24 14:40:00,17.92,17.92,17.88,17.89,23200.0,17.4229,17.4229,17.384,17.3937,23200.0
2005-08-24 14:50:00,17.88,17.91,17.86,17.89,8700.0,17.384,17.4132,17.3646,17.3937,8700.0
2005-08-24 15:00:00,17.89,17.91,17.84,17.85,55200.0,17.3937,17.4132,17.3451,17.3548,55200.0
2005-08-24 15:10:00,17.85,17.89,17.85,17.89,46000.0,17.3548,17.3937,17.3548,17.3937,46000.0
2005-08-24 15:20:00,17.86,17.9,17.84,17.86,58000.0,17.3646,17.4035,17.3451,17.3646,58000.0
2005-08-24 15:30:00,17.86,17.88,17.85,17.88,19000.0,17.3646,17.384,17.3548,17.384,19000.0
2005-08-24 15:40:00,17.88,17.89,17.86,17.86,28200.0,17.384,17.3937,17.3646,17.3646,28200.0
2005-08-24 15:50:00,17.86,17.89,17.84,17.87,81400.0,17.3646,17.3937,17.3451,17.3743,81400.0
2005-08-25 09:30:00,17.9,18.1,17.9,18.08,19600.0,17.4035,17.5979,17.4035,17.5785,19600.0
2005-08-25 09:40:00,18.09,18.09,17.98,17.99,6900.0,17.5882,17.5882,17.4812,17.491,6900.0
2005-08-25 09:50:00,18.05,18.07,17.98,18.0,5000.0,17.5493,17.5687,17.4812,17.5007,5000.0
2005-08-25 10:00:00,17.98,18.0,17.95,18.0,18400.0,17.4812,17.5007,17.4521,17.5007,18400.0
2005-08-25 10:10:00,18.0,18.0,17.96,17.96,13500.0,17.5007,17.5007,17.4618,17.4618,13500.0
2005-08-25 10:20:00,17.99,18.0,17.96,17.98,16100.0,17.491,17.5007,17.4618,17.4812,16100.0
2005-08-25 10:30:00,17.99,17.99,17.96,17.98,6900.0,17.491,17.491,17.4618,17.4812,6900.0
2005-08-25 10:40:00,17.96,17.97,17.94,17.95,14000.0,17.4618,17.4715,17.4423,17.4521,14000.0
2005-08-25 10:50:00,17.95,17.97,17.95,17.95,3000.0,17.4521,17.4715,17.4521,17.4521,3000.0
2005-08-25 11:00:00,17.94,17.99,17.94,17.96,6300.0,17.4423,17.491,17.4423,17.4618,6300.0
2005-08-25 11:10:00,17.95,17.96,17.94,17.95,6100.0,17.4521,17.4618,17.4423,17.4521,6100.0
2005-08-25 11:20:00,17.94,17.95,17.88,17.95,33300.0,17.4423,17.4521,17.384,17.4521,33300.0
2005-08-25 11:30:00,17.95,17.96,17.92,17.92,32000.0,17.4521,17.4618,17.4229,17.4229,32000.0
2005-08-25 11:40:00,17.91,17.94,17.9,17.94,4500.0,17.4132,17.4423,17.4035,17.4423,4500.0
2005-08-25 11:50:00,17.94,17.94,17.91,17.93,27800.0,17.4423,17.4423,17.4132,17.4326,27800.0
2005-08-25 12:00:00,17.93,17.94,17.92,17.94,2400.0,17.4326,17.4423,17.4229,17.4423,2400.0
2005-08-25 12:10:00,17.94,17.94,17.92,17.93,1600.0,17.4423,17.4423,17.4229,17.4326,1600.0
2005-08-25 12:20:00,17.94,17.94,17.92,17.93,2600.0,17.4423,17.4423,17.4229,17.4326,2600.0
2005-08-25 12:30:00,17.93,17.93,17.91,17.91,4700.0,17.4326,17.4326,17.4132,17.4132,4700.0
2005-08-25 12:40:00,17.91,17.93,17.91,17.93,3100.0,17.4132,17.4326,17.4132,17.4326,3100.0
2005-08-25 12:50:00,17.93,17.94,17.92,17.92,1900.0,17.4326,17.4423,17.4229,17.4229,1900.0
2005-08-25 13:00:00,17.92,17.93,17.91,17.92,5800.0,17.4229,17.4326,17.4132,17.4229,5800.0
2005-08-25 13:10:00,17.92,17.96,17.92,17.93,25600.0,17.4229,17.4618,17.4229,17.4326,25600.0
2005-08-25 13:20:00,17.92,17.92,17.92,17.92,700.0,17.4229,17.4229,17.4229,17.4229,700.0
2005-08-25 13:30:00,17.92,17.98,17.92,17.95,16000.0,17.4229,17.4812,17.4229,17.4521,16000.0
2005-08-25 13:40:00,17.95,17.99,17.95,17.98,3100.0,17.4521,17.491,17.4521,17.4812,3100.0
2005-08-25 13:50:00,17.97,18.01,17.97,17.98,3300.0,17.4715,17.5104,17.4715,17.4812,3300.0
2005-08-25 14:00:00,17.96,18.01,17.96,18.0,3700.0,17.4618,17.5104,17.4618,17.5007,3700.0
2005-08-25 14:10:00,17.98,18.0,17.96,17.99,4200.0,17.4812,17.5007,17.4618,17.491,4200.0
2005-08-25 14:20:00,18.0,18.01,17.99,18.01,7300.0,17.5007,17.5104,17.491,17.5104,7300.0
2005-08-25 14:30:00,18.01,18.04,18.0,18.01,5500.0,17.5104,17.5396,17.5007,17.5104,5500.0
2005-08-25 14:40:00,18.01,18.01,17.97,17.98,6900.0,17.5104,17.5104,17.4715,17.4812,6900.0
2005-08-25 14:50:00,17.97,17.99,17.95,17.97,4900.0,17.4715,17.491,17.4521,17.4715,4900.0
2005-08-25 15:00:00,17.97,17.98,17.95,17.95,4900.0,17.4715,17.4812,17.4521,17.4521,4900.0
2005-08-25 15:10:00,17.95,17.97,17.92,17.96,4400.0,17.4521,17.4715,17.4229,17.4618,4400.0
2005-08-25 15:20:00,17.95,17.96,17.92,17.92,7700.0,17.4521,17.4618,17.4229,17.4229,7700.0
2005-08-25 15:30:00,17.92,17.97,17.91,17.96,20000.0,17.4229,17.4715,17.4132,17.4618,20000.0
2005-08-25 15:40:00,17.95,17.98,17.94,17.97,14400.0,17.4521,17.4812,17.4423,17.4715,14400.0
2005-08-25 15:50:00,17.97,17.97,17.91,17.96,13200.0,17.4715,17.4715,17.4132,17.4618,13200.0
2005-08-26 09:30:00,17.99,17.99,17.67,17.67,24600.0,17.491,17.491,17.1798,17.1798,24600.0
2005-08-26 09:40:00,17.66,17.68,17.39,17.45,59500.0,17.1701,17.1896,16.9076,16.9659,59500.0
2005-08-26 09:50:00,17.45,17.47,17.4,17.45,21800.0,16.9659,16.9854,16.9173,16.9659,21800.0
2005-08-26 10:00:00,17.45,17.59,17.43,17.52,39100.0,16.9659,17.1021,16.9465,17.034,39100.0
2005-08-26 10:10:00,17.52,17.54,17.48,17.49,19700.0,17.034,17.0534,16.9951,17.0048,19700.0
2005-08-26 10:20:00,17.49,17.51,17.48,17.49,10200.0,17.0048,17.0243,16.9951,17.0048,10200.0
2005-08-26 10:30:00,17.49,17.51,17.49,17.5,9600.0,17.0048,17.0243,17.0048,17.0146,9600.0
2005-08-26 10:40:00,17.51,17.51,17.48,17.51,8800.0,17.0243,17.0243,16.9951,17.0243,8800.0
2005-08-26 10:50:00,17.51,17.54,17.49,17.54,11800.0,17.0243,17.0534,17.0048,17.0534,11800.0
2005-08-26 11:00:00,17.54,17.55,17.53,17.53,7200.0,17.0534,17.0632,17.0437,17.0437,7200.0
2005-08-26 11:10:00,17.54,17.55,17.54,17.54,9700.0,17.0534,17.0632,17.0534,17.0534,9700.0
2005-08-26 11:20:00,17.53,17.53,17.41,17.41,33500.0,17.0437,17.0437,16.927,16.927,33500.0
2005-08-26 11:30:00,17.41,17.41,17.38,17.4,20500.0,16.927,16.927,16.8979,16.9173,20500.0
2005-08-26 11:40:00,17.4,17.41,17.4,17.4,3100.0,16.9173,16.927,16.9173,16.9173,3100.0
2005-08-26 11:50:00,17.4,17.41,17.4,17.4,4300.0,16.9173,16.927,16.9173,16.9173,4300.0
2005-08-26 12:00:00,17.4,17.41,17.39,17.39,10700.0,16.9173,16.927,16.9076,16.9076,10700.0
2005-08-26 12:10:00,17.4,17.41,17.4,17.4,4600.0,16.9173,16.927,16.9173,16.9173,4600.0
2005-08-26 12:20:00,17.39,17.41,17.39,17.41,4400.0,16.9076,16.927,16.9076,16.927,4400.0
2005-08-26 12:30:00,17.41,17.41,17.4,17.41,3000.0,16.927,16.927,16.9173,16.927,3000.0
2005-08-26 12:40:00,17.41,17.44,17.4,17.44,5100.0,16.927,16.9562,16.9173,16.9562,5100.0
2005-08-26 12:50:00,17.43,17.43,17.4,17.4,4100.0,16.9465,16.9465,16.9173,16.9173,4100.0
2005-08-26 13:00:00,17.41,17.44,17.41,17.43,6200.0,16.927,16.9562,16.927,16.9465,6200.0
2005-08-26 13:10:00,17.43,17.44,17.42,17.42,3700.0,16.9465,16.9562,16.9368,16.9368,3700.0
2005-08-26 13:20:00,17.42,17.42,17.41,17.41,3900.0,16.9368,16.9368,16.927,16.927,3900.0
2005-08-26 13:30:00,17.42,17.49,17.42,17.48,5900.0,16.9368,17.0048,16.9368,16.9951,5900.0
2005-08-26 13:40:00,17.49,17.49,17.48,17.48,900.0,17.0048,17.0048,16.9951,16.9951,900.0
2005-08-26 13:50:00,17.48,17.51,17.47,17.47,4900.0,16.9951,17.0243,16.9854,16.9854,4900.0
2005-08-26 14:00:00,17.46,17.46,17.44,17.44,6700.0,16.9757,16.9757,16.9562,16.9562,6700.0
2005-08-26 14:10:00,17.44,17.44,17.4,17.41,8400.0,16.9562,16.9562,16.9173,16.927,8400.0
2005-08-26 14:20:00,17.41,17.49,17.41,17.46,11700.0,16.927,17.0048,16.927,16.9757,11700.0
2005-08-26 14:30:00,17.46,17.47,17.45,17.45,10700.0,16.9757,16.9854,16.9659,16.9659,10700.0
2005-08-26 14:40:00,17.45,17.45,17.4,17.4,22600.0,16.9659,16.9659,16.9173,16.9173,22600.0
2005-08-26 14:50:00,17.42,17.47,17.4,17.46,15500.0,16.9368,16.9854,16.9173,16.9757,15500.0
2005-08-26 15:00:00,17.47,17.48,17.45,17.48,10100.0,16.9854,16.9951,16.9659,16.9951,10100.0
2005-08-26 15:10:00,17.48,17.52,17.42,17.45,14500.0,16.9951,17.034,16.9368,16.9659,14500.0
2005-08-26 15:20:00,17.45,17.47,17.44,17.46,12000.0,16.9659,16.9854,16.9562,16.9757,12000.0
2005-08-26 15:30:00,17.46,17.46,17.4,17.42,27300.0,16.9757,16.9757,16.9173,16.9368,27300.0
2005-08-26 15:40:00,17.42,17.45,17.39,17.4,41400.0,16.9368,16.9659,16.9076,16.9173,41400.0
2005-08-26 15:50:00,17.4,17.4,17.38,17.39,28300.0,16.9173,16.9173,16.8979,16.9076,28300.0
2005-08-29 09:30:00,17.53,17.53,17.41,17.5,13900.0,17.0437,17.0437,16.927,17.0146,13900.0
2005-08-29 09:40:00,17.5,17.6,17.43,17.57,12500.0,17.0146,17.1118,16.9465,17.0826,12500.0
2005-08-29 09:50:00,17.57,17.62,17.49,17.62,11900.0,17.0826,17.1312,17.0048,17.1312,11900.0
2005-08-29 10:00:00,17.65,17.65,17.58,17.6,10300.0,17.1604,17.1604,17.0923,17.1118,10300.0
2005-08-29 10:10:00,17.6,17.76,17.6,17.76,21500.0,17.1118,17.2673,17.1118,17.2673,21500.0
2005-08-29 10:20:00,17.76,17.76,17.65,17.65,18600.0,17.2673,17.2673,17.1604,17.1604,18600.0
2005-08-29 10:30:00,17.66,17.7,17.66,17.7,6000.0,17.1701,17.209,17.1701,17.209,6000.0
2005-08-29 10:40:00,17.71,17.71,17.67,17.68,2300.0,17.2187,17.2187,17.1798,17.1896,2300.0
2005-08-29 10:50:00,17.69,17.69,17.66,17.67,5000.0,17.1993,17.1993,17.1701,17.1798,5000.0
2005-08-29 11:00:00,17.66,17.7,17.66,17.69,9500.0,17.1701,17.209,17.1701,17.1993,9500.0
2005-08-29 11:10:00,17.69,17.74,17.65,17.68,17200.0,17.1993,17.2479,17.1604,17.1896,17200.0
2005-08-29 11:20:00,17.68,17.72,17.68,17.69,23400.0,17.1896,17.2284,17.1896,17.1993,23400.0
2005-08-29 11:30:00,17.68,17.68,17.65,17.66,34000.0,17.1896,17.1896,17.1604,17.1701,34000.0
2005-08-29 11:40:00,17.66,17.66,17.63,17.64,18900.0,17.1701,17.1701,17.1409,17.1507,18900.0
2005-08-29 11:50:00,17.64,17.65,17.62,17.62,14100.0,17.1507,17.1604,17.1312,17.1312,14100.0
2005-08-29 12:00:00,17.62,17.62,17.61,17.62,800.0,17.1312,17.1312,17.1215,17.1312,800.0
2005-08-29 12:10:00,17.62,17.64,17.62,17.63,3600.0,17.1312,17.1507,17.1312,17.1409,3600.0
2005-08-29 12:20:00,17.64,17.64,17.57,17.57,4700.0,17.1507,17.1507,17.0826,17.0826,4700.0
2005-08-29 12:30:00,17.57,17.63,17.57,17.61,10700.0,17.0826,17.1409,17.0826,17.1215,10700.0
2005-08-29 12:40:00,17.62,17.62,17.6,17.61,3300.0,17.1312,17.1312,17.1118,17.1215,3300.0
2005-08-29 12:50:00,17.6,17.62,17.6,17.62,2800.0,17.1118,17.1312,17.1118,17.1312,2800.0
2005-08-29 13:00:00,17.63,17.67,17.63,17.64,14900.0,17.1409,17.1798,17.1409,17.1507,14900.0
2005-08-29 13:10:00,17.64,17.65,17.63,17.65,9200.0,17.1507,17.1604,17.1409,17.1604,9200.0
2005-08-29 13:20:00,17.64,17.64,17.62,17.62,1600.0,17.1507,17.1507,17.1312,17.1312,1600.0
2005-08-29 13:30:00,17.63,17.64,17.63,17.64,3400.0,17.1409,17.1507,17.1409,17.1507,3400.0
2005-08-29 13:40:00,17.64,17.65,17.6,17.64,18200.0,17.1507,17.1604,17.1118,17.1507,18200.0
2005-08-29 13:50:00,17.64,17.65,17.64,17.64,1900.0,17.1507,17.1604,17.1507,17.1507,1900.0
2005-08-29 14:00:00,17.64,17.64,17.61,17.63,2600.0,17.1507,17.1507,17.1215,17.1409,2600.0
2005-08-29 14:10:00,17.63,17.64,17.62,17.64,1300.0,17.1409,17.1507,17.1312,17.1507,1300.0
2005-08-29 14:20:00,17.64,17.64,17.6,17.64,11500.0,17.1507,17.1507,17.1118,17.1507,11500.0
2005-08-29 14:30:00,17.63,17.65,17.63,17.64,3000.0,17.1409,17.1604,17.1409,17.1507,3000.0
2005-08-29 14:40:00,17.65,17.65,17.64,17.65,7000.0,17.1604,17.1604,17.1507,17.1604,7000.0
2005-08-29 14:50:00,17.65,17.65,17.64,17.65,7000.0,17.1604,17.1604,17.1507,17.1604,7000.0
2005-08-29 15:00:00,17.64,17.66,17.64,17.64,14300.0,17.1507,17.1701,17.1507,17.1507,14300.0
2005-08-29 15:10:00,17.63,17.65,17.63,17.65,9300.0,17.1409,17.1604,17.1409,17.1604,9300.0
2005-08-29 15:20:00,17.65,17.65,17.63,17.63,12100.0,17.1604,17.1604,17.1409,17.1409,12100.0
2005-08-29 15:30:00,17.64,17.65,17.62,17.64,14700.0,17.1507,17.1604,17.1312,17.1507,14700.0
2005-08-29 15:40:00,17.64,17.65,17.6,17.65,24600.0,17.1507,17.1604,17.1118,17.1604,24600.0
2005-08-29 15:50:00,17.64,17.65,17.63,17.64,29600.0,17.1507,17.1604,17.1409,17.1507,29600.0
2005-08-30 09:30:00,17.66,17.75,17.66,17.75,4800.0,17.1701,17.2576,17.1701,17.2576,4800.0
2005-08-30 09:40:00,17.74,17.74,17.61,17.72,11600.0,17.2479,17.2479,17.1215,17.2284,11600.0
2005-08-30 09:50:00,17.7,17.85,17.7,17.78,12600.0,17.209,17.3548,17.209,17.2868,12600.0
2005-08-30 10:00:00,17.8,17.88,17.8,17.81,6200.0,17.3062,17.384,17.3062,17.316,6200.0
2005-08-30 10:10:00,17.78,17.81,17.77,17.8,5900.0,17.2868,17.316,17.2771,17.3062,5900.0
2005-08-30 10:20:00,17.78,17.79,17.73,17.73,45800.0,17.2868,17.2965,17.2382,17.2382,45800.0
2005-08-30 10:30:00,17.73,17.78,17.72,17.74,15400.0,17.2382,17.2868,17.2284,17.2479,15400.0
2005-08-30 10:40:00,17.74,17.75,17.69,17.7,53200.0,17.2479,17.2576,17.1993,17.209,53200.0
2005-08-30 10:50:00,17.72,17.72,17.7,17.71,3100.0,17.2284,17.2284,17.209,17.2187,3100.0
2005-08-30 11:00:00,17.7,17.74,17.69,17.71,21200.0,17.209,17.2479,17.1993,17.2187,21200.0
2005-08-30 11:10:00,17.71,17.71,17.64,17.69,20300.0,17.2187,17.2187,17.1507,17.1993,20300.0
2005-08-30 11:20:00,17.69,17.7,17.67,17.7,5500.0,17.1993,17.209,17.1798,17.209,5500.0
2005-08-30 11:30:00,17.7,17.7,17.66,17.67,6700.0,17.209,17.209,17.1701,17.1798,6700.0
2005-08-30 11:40:00,17.67,17.69,17.59,17.59,23500.0,17.1798,17.1993,17.1021,17.1021,23500.0
2005-08-30 11:50:00,17.57,17.57,17.54,17.56,11700.0,17.0826,17.0826,17.0534,17.0729,11700.0
2005-08-30 12:00:00,17.57,17.65,17.57,17.62,15400.0,17.0826,17.1604,17.0826,17.1312,15400.0
2005-08-30 12:10:00,17.62,17.62,17.59,17.59,10200.0,17.1312,17.1312,17.1021,17.1021,10200.0
2005-08-30 12:20:00,17.6,17.62,17.56,17.56,24000.0,17.1118,17.1312,17.0729,17.0729,24000.0
2005-08-30 12:30:00,17.57,17.57,17.47,17.48,33100.0,17.0826,17.0826,16.9854,16.9951,33100.0
2005-08-30 12:40:00,17.48,17.5,17.48,17.5,23600.0,16.9951,17.0146,16.9951,17.0146,23600.0
2005-08-30 12:50:00,17.5,17.51,17.49,17.49,26800.0,17.0146,17.0243,17.0048,17.0048,26800.0
2005-08-30 13:00:00,17.49,17.5,17.48,17.49,25000.0,17.0048,17.0146,16.9951,17.0048,25000.0
2005-08-30 13:10:00,17.48,17.49,17.48,17.49,12900.0,16.9951,17.0048,16.9951,17.0048,12900.0
2005-08-30 13:20:00,17.49,17.49,17.48,17.48,60900.0,17.0048,17.0048,16.9951,16.9951,60900.0
2005-08-30 13:30:00,17.48,17.51,17.47,17.49,20700.0,16.9951,17.0243,16.9854,17.0048,20700.0
2005-08-30 13:40:00,17.5,17.5,17.48,17.49,3300.0,17.0146,17.0146,16.9951,17.0048,3300.0
2005-08-30 13:50:00,17.49,17.55,17.49,17.49,8600.0,17.0048,17.0632,17.0048,17.0048,8600.0
2005-08-30 14:00:00,17.49,17.5,17.37,17.39,27700.0,17.0048,17.0146,16.8882,16.9076,27700.0
2005-08-30 14:10:00,17.4,17.4,17.29,17.37,26600.0,16.9173,16.9173,16.8104,16.8882,26600.0
2005-08-30 14:20:00,17.37,17.41,17.35,17.36,10900.0,16.8882,16.927,16.8687,16.8784,10900.0
2005-08-30 14:30:00,17.36,17.46,17.36,17.43,9000.0,16.8784,16.9757,16.8784,16.9465,9000.0
2005-08-30 14:40:00,17.43,17.49,17.43,17.47,16300.0,16.9465,17.0048,16.9465,16.9854,16300.0
2005-08-30 14:50:00,17.47,17.48,17.42,17.43,24200.0,16.9854,16.9951,16.9368,16.9465,24200.0
2005-08-30 15:00:00,17.43,17.45,17.4,17.4,30100.0,16.9465,16.9659,16.9173,16.9173,30100.0
2005-08-30 15:10:00,17.4,17.42,17.39,17.4,34000.0,16.9173,16.9368,16.9076,16.9173,34000.0
2005-08-30 15:20:00,17.4,17.42,17.39,17.4,48600.0,16.9173,16.9368,16.9076,16.9173,48600.0
2005-08-30 15:30:00,17.4,17.49,17.4,17.46,80200.0,16.9173,17.0048,16.9173,16.9757,80200.0
2005-08-30 15:40:00,17.47,17.49,17.45,17.46,73100.0,16.9854,17.0048,16.9659,16.9757,73100.0
2005-08-30 15:50:00,17.44,17.45,17.39,17.4,55800.0,16.9562,16.9659,16.9076,16.9173,55800.0
2005-08-31 09:30:00,17.46,17.6,17.44,17.6,5400.0,16.9757,17.1118,16.9562,17.1118,5400.0
2005-08-31 09:40:00,17.54,17.55,17.45,17.45,2500.0,17.0534,17.0632,16.9659,16.9659,2500.0
2005-08-31 09:50:00,17.45,17.58,17.45,17.51,24300.0,16.9659,17.0923,16.9659,17.0243,24300.0
2005-08-31 10:00:00,17.46,17.46,17.2,17.21,48300.0,16.9757,16.9757,16.7229,16.7326,48300.0
2005-08-31 10:10:00,17.21,17.26,17.16,17.25,28400.0,16.7326,16.7812,16.684,16.7715,28400.0
2005-08-31 10:20:00,17.28,17.37,17.25,17.36,12700.0,16.8007,16.8882,16.7715,16.8784,12700.0
2005-08-31 10:30:00,17.33,17.44,17.33,17.44,22100.0,16.8493,16.9562,16.8493,16.9562,22100.0
2005-08-31 10:40:00,17.44,17.48,17.32,17.32,11800.0,16.9562,16.9951,16.8395,16.8395,11800.0
2005-08-31 10:50:00,17.32,17.51,17.31,17.51,21900.0,16.8395,17.0243,16.8298,17.0243,21900.0
2005-08-31 11:00:00,17.53,17.68,17.53,17.68,17500.0,17.0437,17.1896,17.0437,17.1896,17500.0
2005-08-31 11:10:00,17.68,17.91,17.68,17.91,71800.0,17.1896,17.4132,17.1896,17.4132,71800.0
2005-08-31 11:20:00,17.93,17.93,17.78,17.8,17500.0,17.4326,17.4326,17.2868,17.3062,17500.0
2005-08-31 11:30:00,17.77,17.86,17.75,17.86,24300.0,17.2771,17.3646,17.2576,17.3646,24300.0
2005-08-31 11:40:00,17.86,17.9,17.85,17.88,3700.0,17.3646,17.4035,17.3548,17.384,3700.0
2005-08-31 11:50:00,17.85,17.86,17.82,17.83,13200.0,17.3548,17.3646,17.3257,17.3354,13200.0
2005-08-31 12:00:00,17.83,17.92,17.8,17.87,15500.0,17.3354,17.4229,17.3062,17.3743,15500.0
2005-08-31 12:10:00,17.87,17.88,17.84,17.88,12900.0,17.3743,17.384,17.3451,17.384,12900.0
2005-08-31 12:20:00,17.88,17.88,17.69,17.69,60500.0,17.384,17.384,17.1993,17.1993,60500.0
2005-08-31 12:30:00,17.67,17.67,17.53,17.59,23900.0,17.1798,17.1798,17.0437,17.1021,23900.0
2005-08-31 12:40:00,17.59,17.63,17.58,17.63,3700.0,17.1021,17.1409,17.0923,17.1409,3700.0
2005-08-31 12:50:00,17.63,17.68,17.62,17.64,16200.0,17.1409,17.1896,17.1312,17.1507,16200.0
2005-08-31 13:00:00,17.64,17.65,17.61,17.64,3600.0,17.1507,17.1604,17.1215,17.1507,3600.0
2005-08-31 13:10:00,17.64,17.72,17.64,17.71,14200.0,17.1507,17.2284,17.1507,17.2187,14200.0
2005-08-31 13:20:00,17.7,17.71,17.68,17.68,1500.0,17.209,17.2187,17.1896,17.1896,1500.0
2005-08-31 13:30:00,17.69,17.71,17.67,17.69,7500.0,17.1993,17.2187,17.1798,17.1993,7500.0
2005-08-31 13:40:00,17.69,17.69,17.65,17.65,15200.0,17.1993,17.1993,17.1604,17.1604,15200.0
2005-08-31 13:50:00,17.67,17.77,17.66,17.75,3900.0,17.1798,17.2771,17.1701,17.2576,3900.0
2005-08-31 14:00:00,17.72,17.72,17.7,17.72,6100.0,17.2284,17.2284,17.209,17.2284,6100.0
2005-08-31 14:10:00,17.72,17.77,17.72,17.75,2800.0,17.2284,17.2771,17.2284,17.2576,2800.0
2005-08-31 14:20:00,17.75,17.8,17.74,17.8,4200.0,17.2576,17.3062,17.2479,17.3062,4200.0
2005-08-31 14:30:00,17.8,17.93,17.8,17.91,9800.0,17.3062,17.4326,17.3062,17.4132,9800.0
2005-08-31 14:40:00,17.92,17.94,17.92,17.94,6500.0,17.4229,17.4423,17.4229,17.4423,6500.0
2005-08-31 14:50:00,17.94,18.0,17.94,17.99,14600.0,17.4423,17.5007,17.4423,17.491,14600.0
2005-08-31 15:00:00,17.99,18.01,17.98,17.98,13800.0,17.491,17.5104,17.4812,17.4812,13800.0
2005-08-31 15:10:00,17.99,18.03,17.99,18.02,22500.0,17.491,17.5298,17.491,17.5201,22500.0
2005-08-31 15:20:00,18.01,18.01,17.97,17.99,25600.0,17.5104,17.5104,17.4715,17.491,25600.0
2005-08-31 15:30:00,17.99,18.1,17.99,18.06,19500.0,17.491,17.5979,17.491,17.559,19500.0
2005-08-31 15:40:00,18.05,18.07,17.97,17.97,23700.0,17.5493,17.5687,17.4715,17.4715,23700.0
2005-08-31 15:50:00,17.98,18.02,17.97,18.01,56300.0,17.4812,17.5201,17.4715,17.5104,56300.0
2005-09-01 09:30:00,18.05,18.5,18.05,18.47,30700.0,17.5493,17.9868,17.5493,17.9576,30700.0
2005-09-01 09:40:00,18.47,18.79,18.47,18.62,46000.0,17.9576,18.2688,17.9576,18.1035,46000.0
2005-09-01 09:50:00,18.62,18.7,18.5,18.7,40800.0,18.1035,18.1813,17.9868,18.1813,40800.0
2005-09-01 10:00:00,18.71,18.85,18.63,18.85,30000.0,18.191,18.3271,18.1132,18.3271,30000.0
2005-09-01 10:10:00,18.87,18.95,18.72,18.72,29400.0,18.3465,18.4243,18.2007,18.2007,29400.0
2005-09-01 10:20:00,18.73,18.8,18.68,18.7,48900.0,18.2104,18.2785,18.1618,18.1813,48900.0
2005-09-01 10:30:00,18.69,18.94,18.68,18.89,51600.0,18.1715,18.4146,18.1618,18.366,51600.0
2005-09-01 10:40:00,18.9,18.93,18.86,18.91,36400.0,18.3757,18.4049,18.3368,18.3854,36400.0
2005-09-01 10:50:00,18.91,18.96,18.9,18.95,45700.0,18.3854,18.4341,18.3757,18.4243,45700.0
2005-09-01 11:00:00,18.95,19.12,18.95,19.01,61200.0,18.4243,18.5896,18.4243,18.4827,61200.0
2005-09-01 11:10:00,19.01,19.07,19.0,19.01,51200.0,18.4827,18.541,18.4729,18.4827,51200.0
2005-09-01 11:20:00,19.01,19.06,18.99,19.04,52900.0,18.4827,18.5313,18.4632,18.5118,52900.0
2005-09-01 11:30:00,19.04,19.12,19.03,19.07,25700.0,18.5118,18.5896,18.5021,18.541,25700.0
2005-09-01 11:40:00,19.07,19.25,19.07,19.17,61000.0,18.541,18.716,18.541,18.6382,61000.0
2005-09-01 11:50:00,19.16,19.21,19.12,19.21,35500.0,18.6285,18.6771,18.5896,18.6771,35500.0
2005-09-01 12:00:00,19.18,19.34,19.16,19.29,47600.0,18.6479,18.8035,18.6285,18.7549,47600.0
2005-09-01 12:10:00,19.32,19.35,19.23,19.26,29100.0,18.7841,18.8132,18.6966,18.7257,29100.0
2005-09-01 12:20:00,19.25,19.49,19.25,19.49,88100.0,18.716,18.9493,18.716,18.9493,88100.0
2005-09-01 12:30:00,19.49,19.6,19.49,19.55,35000.0,18.9493,19.0563,18.9493,19.0077,35000.0
2005-09-01 12:40:00,19.55,19.62,19.54,19.6,22000.0,19.0077,19.0757,18.998,19.0563,22000.0
2005-09-01 12:50:00,19.7,19.71,19.5,19.53,32100.0,19.1535,19.1632,18.9591,18.9882,32100.0
2005-09-01 13:00:00,19.53,19.56,19.46,19.47,73300.0,18.9882,19.0174,18.9202,18.9299,73300.0
2005-09-01 13:10:00,19.47,19.48,19.47,19.48,9100.0,18.9299,18.9396,18.9299,18.9396,9100.0
2005-09-01 13:20:00,19.48,19.51,19.45,19.51,21700.0,18.9396,18.9688,18.9105,18.9688,21700.0
2005-09-01 13:30:00,19.52,19.53,19.47,19.51,90900.0,18.9785,18.9882,18.9299,18.9688,90900.0
2005-09-01 13:40:00,19.51,19.65,19.51,19.65,59700.0,18.9688,19.1049,18.9688,19.1049,59700.0
2005-09-01 13:50:00,19.65,19.82,19.65,19.82,47100.0,19.1049,19.2702,19.1049,19.2702,47100.0
2005-09-01 14:00:00,19.82,19.82,19.66,19.68,14200.0,19.2702,19.2702,19.1146,19.1341,14200.0
2005-09-01 14:10:00,19.67,19.69,19.64,19.68,23700.0,19.1244,19.1438,19.0952,19.1341,23700.0
2005-09-01 14:20:00,19.68,19.72,19.65,19.68,32000.0,19.1341,19.173,19.1049,19.1341,32000.0
2005-09-01 14:30:00,19.68,19.75,19.66,19.72,38100.0,19.1341,19.2021,19.1146,19.173,38100.0
2005-09-01 14:40:00,19.7,19.75,19.65,19.65,26200.0,19.1535,19.2021,19.1049,19.1049,26200.0
2005-09-01 14:50:00,19.65,19.81,19.64,19.76,45100.0,19.1049,19.2605,19.0952,19.2119,45100.0
2005-09-01 15:00:00,19.76,19.86,19.75,19.75,56900.0,19.2119,19.3091,19.2021,19.2021,56900.0
2005-09-01 15:10:00,19.73,19.81,19.73,19.75,62500.0,19.1827,19.2605,19.1827,19.2021,62500.0
2005-09-01 15:20:00,19.75,19.75,19.6,19.7,97900.0,19.2021,19.2021,19.0563,19.1535,97900.0
2005-09-01 15:30:00,19.73,19.82,19.7,19.74,57100.0,19.1827,19.2702,19.1535,19.1924,57100.0
2005-09-01 15:40:00,19.74,19.84,19.64,19.73,93600.0,19.1924,19.2896,19.0952,19.1827,93600.0
2005-09-01 15:50:00,19.73,19.9,19.72,19.89,133200.0,19.1827,19.348,19.173,19.3383,133200.0
2005-09-02 09:30:00,20.0,20.4,19.96,20.36,57200.0,19.4452,19.8341,19.4063,19.7952,57200.0
2005-09-02 09:40:00,20.34,20.45,20.28,20.45,64500.0,19.7758,19.8827,19.7174,19.8827,64500.0
2005-09-02 09:50:00,20.45,20.99,20.45,20.95,100100.0,19.8827,20.4077,19.8827,20.3688,100100.0
2005-09-02 10:00:00,20.95,20.95,20.63,20.63,90900.0,20.3688,20.3688,20.0577,20.0577,90900.0
2005-09-02 10:10:00,20.65,20.65,20.3,20.35,77900.0,20.0772,20.0772,19.7369,19.7855,77900.0
2005-09-02 10:20:00,20.35,20.4,20.2,20.21,50100.0,19.7855,19.8341,19.6397,19.6494,50100.0
2005-09-02 10:30:00,20.16,20.2,19.88,20.0,69000.0,19.6008,19.6397,19.3285,19.4452,69000.0
2005-09-02 10:40:00,19.95,19.95,19.69,19.76,26800.0,19.3966,19.3966,19.1438,19.2119,26800.0
2005-09-02 10:50:00,19.76,19.81,19.72,19.79,25700.0,19.2119,19.2605,19.173,19.241,25700.0
2005-09-02 11:00:00,19.79,19.94,19.79,19.91,17600.0,19.241,19.3869,19.241,19.3577,17600.0
2005-09-02 11:10:00,19.91,19.95,19.9,19.92,24400.0,19.3577,19.3966,19.348,19.3674,24400.0
2005-09-02 11:20:00,19.92,19.95,19.91,19.91,11500.0,19.3674,19.3966,19.3577,19.3577,11500.0
2005-09-02 11:30:00,19.9,19.9,19.76,19.77,10200.0,19.348,19.348,19.2119,19.2216,10200.0
2005-09-02 11:40:00,19.76,19.76,19.73,19.73,19300.0,19.2119,19.2119,19.1827,19.1827,19300.0
2005-09-02 11:50:00,19.72,19.73,19.61,19.66,25700.0,19.173,19.1827,19.066,19.1146,25700.0
2005-09-02 12:00:00,19.65,19.75,19.61,19.74,17400.0,19.1049,19.2021,19.066,19.1924,17400.0
2005-09-02 12:10:00,19.74,19.75,19.61,19.73,17000.0,19.1924,19.2021,19.066,19.1827,17000.0
2005-09-02 12:20:00,19.73,19.8,19.67,19.7,29800.0,19.1827,19.2507,19.1244,19.1535,29800.0
2005-09-02 12:30:00,19.75,19.76,19.7,19.75,16600.0,19.2021,19.2119,19.1535,19.2021,16600.0
2005-09-02 12:40:00,19.75,19.75,19.66,19.68,11100.0,19.2021,19.2021,19.1146,19.1341,11100.0
2005-09-02 12:50:00,19.68,19.73,19.66,19.7,8900.0,19.1341,19.1827,19.1146,19.1535,8900.0
2005-09-02 13:00:00,19.69,19.74,19.61,19.61,21600.0,19.1438,19.1924,19.066,19.066,21600.0
2005-09-02 13:10:00,19.6,19.64,19.56,19.6,17300.0,19.0563,19.0952,19.0174,19.0563,17300.0
2005-09-02 13:20:00,19.59,19.6,19.45,19.46,17300.0,19.0466,19.0563,18.9105,18.9202,17300.0
2005-09-02 13:30:00,19.45,19.46,19.42,19.46,11300.0,18.9105,18.9202,18.8813,18.9202,11300.0
2005-09-02 13:40:00,19.46,19.47,19.41,19.44,5100.0,18.9202,18.9299,18.8716,18.9007,5100.0
2005-09-02 13:50:00,19.45,19.51,19.45,19.48,15500.0,18.9105,18.9688,18.9105,18.9396,15500.0
2005-09-02 14:00:00,19.48,19.48,19.45,19.45,6300.0,18.9396,18.9396,18.9105,18.9105,6300.0
2005-09-02 14:10:00,19.44,19.55,19.4,19.55,19000.0,18.9007,19.0077,18.8618,19.0077,19000.0
2005-09-02 14:20:00,19.53,19.53,19.35,19.36,13200.0,18.9882,18.9882,18.8132,18.823,13200.0
2005-09-02 14:30:00,19.32,19.4,19.28,19.29,18200.0,18.7841,18.8618,18.7452,18.7549,18200.0
2005-09-02 14:40:00,19.29,19.32,19.24,19.25,11100.0,18.7549,18.7841,18.7063,18.716,11100.0
2005-09-02 14:50:00,19.25,19.3,19.18,19.19,37300.0,18.716,18.7646,18.6479,18.6577,37300.0
2005-09-02 15:00:00,19.19,19.33,19.19,19.33,38300.0,18.6577,18.7938,18.6577,18.7938,38300.0
2005-09-02 15:10:00,19.31,19.34,19.3,19.31,31300.0,18.7743,18.8035,18.7646,18.7743,31300.0
2005-09-02 15:20:00,19.31,19.38,19.29,19.31,44800.0,18.7743,18.8424,18.7549,18.7743,44800.0
2005-09-02 15:30:00,19.3,19.31,19.29,19.29,25600.0,18.7646,18.7743,18.7549,18.7549,25600.0
2005-09-02 15:40:00,19.3,19.36,19.24,19.3,100600.0,18.7646,18.823,18.7063,18.7646,100600.0
2005-09-02 15:50:00,19.3,19.36,19.29,19.33,84200.0,18.7646,18.823,18.7549,18.7938,84200.0
2005-09-06 09:30:00,19.47,19.9,19.47,19.85,30500.0,18.9299,19.348,18.9299,19.2994,30500.0
2005-09-06 09:40:00,19.91,19.95,19.73,19.85,31700.0,19.3577,19.3966,19.1827,19.2994,31700.0
2005-09-06 09:50:00,19.87,19.88,19.75,19.75,30400.0,19.3188,19.3285,19.2021,19.2021,30400.0
2005-09-06 10:00:00,19.77,19.78,19.75,19.76,27800.0,19.2216,19.2313,19.2021,19.2119,27800.0
2005-09-06 10:10:00,19.77,19.84,19.73,19.75,21000.0,19.2216,19.2896,19.1827,19.2021,21000.0
2005-09-06 10:20:00,19.74,19.8,19.74,19.79,47100.0,19.1924,19.2507,19.1924,19.241,47100.0
2005-09-06 10:30:00,19.79,19.8,19.79,19.8,15600.0,19.241,19.2507,19.241,19.2507,15600.0
2005-09-06 10:40:00,19.79,19.84,19.76,19.81,27400.0,19.241,19.2896,19.2119,19.2605,27400.0
2005-09-06 10:50:00,19.78,19.83,19.74,19.79,42900.0,19.2313,19.2799,19.1924,19.241,42900.0
2005-09-06 11:00:00,19.79,19.81,19.75,19.81,55000.0,19.241,19.2605,19.2021,19.2605,55000.0
2005-09-06 11:10:00,19.82,19.89,19.82,19.86,54600.0,19.2702,19.3383,19.2702,19.3091,54600.0
2005-09-06 11:20:00,19.85,19.87,19.83,19.84,17700.0,19.2994,19.3188,19.2799,19.2896,17700.0
2005-09-06 11:30:00,19.85,19.89,19.84,19.86,61900.0,19.2994,19.3383,19.2896,19.3091,61900.0
2005-09-06 11:40:00,19.87,19.89,19.85,19.89,9800.0,19.3188,19.3383,19.2994,19.3383,9800.0
2005-09-06 11:50:00,19.89,19.95,19.89,19.95,54300.0,19.3383,19.3966,19.3383,19.3966,54300.0
2005-09-06 12:00:00,19.95,19.95,19.88,19.92,38800.0,19.3966,19.3966,19.3285,19.3674,38800.0
2005-09-06 12:10:00,19.9,19.95,19.9,19.95,10900.0,19.348,19.3966,19.348,19.3966,10900.0
2005-09-06 12:20:00,19.95,19.95,19.91,19.91,9200.0,19.3966,19.3966,19.3577,19.3577,9200.0
2005-09-06 12:30:00,19.91,19.92,19.89,19.9,14700.0,19.3577,19.3674,19.3383,19.348,14700.0
2005-09-06 12:40:00,19.89,19.92,19.89,19.89,6400.0,19.3383,19.3674,19.3383,19.3383,6400.0
2005-09-06 12:50:00,19.89,19.94,19.89,19.94,10600.0,19.3383,19.3869,19.3383,19.3869,10600.0
2005-09-06 13:00:00,19.94,19.94,19.9,19.92,20300.0,19.3869,19.3869,19.348,19.3674,20300.0
2005-09-06 13:10:00,19.91,19.95,19.91,19.93,13700.0,19.3577,19.3966,19.3577,19.3771,13700.0
2005-09-06 13:20:00,19.93,19.95,19.92,19.94,7800.0,19.3771,19.3966,19.3674,19.3869,7800.0
2005-09-06 13:30:00,19.93,19.94,19.91,19.94,13900.0,19.3771,19.3869,19.3577,19.3869,13900.0
2005-09-06 13:40:00,19.94,19.94,19.92,19.93,20200.0,19.3869,19.3869,19.3674,19.3771,20200.0
2005-09-06 13:50:00,19.93,19.94,19.92,19.94,8500.0,19.3771,19.3869,19.3674,19.3869,8500.0
2005-09-06 14:00:00,19.94,19.95,19.93,19.93,11700.0,19.3869,19.3966,19.3771,19.3771,11700.0
2005-09-06 14:10:00,19.93,19.95,19.93,19.94,21900.0,19.3771,19.3966,19.3771,19.3869,21900.0
2005-09-06 14:20:00,19.95,19.99,19.95,19.98,11500.0,19.3966,19.4355,19.3966,19.4258,11500.0
2005-09-06 14:30:00,19.98,19.99,19.95,19.97,49000.0,19.4258,19.4355,19.3966,19.416,49000.0
2005-09-06 14:40:00,19.97,20.0,19.92,19.94,26700.0,19.416,19.4452,19.3674,19.3869,26700.0
2005-09-06 14:50:00,19.94,19.97,19.94,19.97,13300.0,19.3869,19.416,19.3869,19.416,13300.0
2005-09-06 15:00:00,19.97,19.99,19.93,19.97,54300.0,19.416,19.4355,19.3771,19.416,54300.0
2005-09-06 15:10:00,19.98,20.08,19.98,20.05,101000.0,19.4258,19.523,19.4258,19.4938,101000.0
2005-09-06 15:20:00,20.05,20.15,20.05,20.12,56100.0,19.4938,19.591,19.4938,19.5619,56100.0
2005-09-06 15:30:00,20.12,20.2,20.1,20.17,64800.0,19.5619,19.6397,19.5424,19.6105,64800.0
2005-09-06 15:40:00,20.16,20.28,20.15,20.23,46100.0,19.6008,19.7174,19.591,19.6688,46100.0
2005-09-06 15:50:00,20.23,20.28,20.18,20.26,52800.0,19.6688,19.7174,19.6202,19.698,52800.0
2005-09-07 09:30:00,20.21,20.5,20.19,20.45,27100.0,19.6494,19.9313,19.6299,19.8827,27100.0
2005-09-07 09:40:00,20.45,20.45,20.35,20.35,30200.0,19.8827,19.8827,19.7855,19.7855,30200.0
2005-09-07 09:50:00,20.36,20.4,20.34,20.38,27300.0,19.7952,19.8341,19.7758,19.8147,27300.0
2005-09-07 10:00:00,20.37,20.42,20.37,20.4,29200.0,19.8049,19.8536,19.8049,19.8341,29200.0
2005-09-07 10:10:00,20.4,20.43,20.4,20.4,11800.0,19.8341,19.8633,19.8341,19.8341,11800.0
2005-09-07 10:20:00,20.4,20.41,20.4,20.41,11600.0,19.8341,19.8438,19.8341,19.8438,11600.0
2005-09-07 10:30:00,20.41,20.49,20.41,20.49,17200.0,19.8438,19.9216,19.8438,19.9216,17200.0
2005-09-07 10:40:00,20.48,20.52,20.45,20.52,31800.0,19.9119,19.9508,19.8827,19.9508,31800.0
2005-09-07 10:50:00,20.52,20.65,20.51,20.61,43200.0,19.9508,20.0772,19.9411,20.0383,43200.0
2005-09-07 11:00:00,20.6,20.66,20.5,20.5,14500.0,20.0286,20.0869,19.9313,19.9313,14500.0
2005-09-07 11:10:00,20.51,20.56,20.41,20.41,43300.0,19.9411,19.9897,19.8438,19.8438,43300.0
2005-09-07 11:20:00,20.41,20.44,20.41,20.44,9900.0,19.8438,19.873,19.8438,19.873,9900.0
2005-09-07 11:30:00,20.46,20.54,20.44,20.54,15500.0,19.8924,19.9702,19.873,19.9702,15500.0
2005-09-07 11:40:00,20.53,20.69,20.53,20.64,20100.0,19.9605,20.1161,19.9605,20.0674,20100.0
2005-09-07 11:50:00,20.64,20.76,20.63,20.72,41000.0,20.0674,20.1841,20.0577,20.1452,41000.0
2005-09-07 12:00:00,20.72,20.72,20.7,20.72,33900.0,20.1452,20.1452,20.1258,20.1452,33900.0
2005-09-07 12:10:00,20.71,20.71,20.62,20.62,19800.0,20.1355,20.1355,20.048,20.048,19800.0
2005-09-07 12:20:00,20.63,20.65,20.63,20.65,3900.0,20.0577,20.0772,20.0577,20.0772,3900.0
2005-09-07 12:30:00,20.65,20.69,20.65,20.69,9500.0,20.0772,20.1161,20.0772,20.1161,9500.0
2005-09-07 12:40:00,20.7,20.77,20.67,20.77,34800.0,20.1258,20.1938,20.0966,20.1938,34800.0
2005-09-07 12:50:00,20.74,20.74,20.7,20.73,11400.0,20.1647,20.1647,20.1258,20.155,11400.0
2005-09-07 13:00:00,20.72,20.75,20.7,20.75,16400.0,20.1452,20.1744,20.1258,20.1744,16400.0
2005-09-07 13:10:00,20.75,20.77,20.72,20.73,9500.0,20.1744,20.1938,20.1452,20.155,9500.0
2005-09-07 13:20:00,20.72,20.73,20.69,20.71,7800.0,20.1452,20.155,20.1161,20.1355,7800.0
2005-09-07 13:30:00,20.72,20.73,20.68,20.68,39400.0,20.1452,20.155,20.1063,20.1063,39400.0
2005-09-07 13:40:00,20.68,20.69,20.68,20.69,26300.0,20.1063,20.1161,20.1063,20.1161,26300.0
2005-09-07 13:50:00,20.69,20.69,20.65,20.66,22700.0,20.1161,20.1161,20.0772,20.0869,22700.0
2005-09-07 14:00:00,20.64,20.77,20.64,20.77,125300.0,20.0674,20.1938,20.0674,20.1938,125300.0
2005-09-07 14:10:00,20.79,20.82,20.76,20.78,90200.0,20.2133,20.2425,20.1841,20.2036,90200.0
2005-09-07 14:20:00,20.78,20.78,20.72,20.72,32100.0,20.2036,20.2036,20.1452,20.1452,32100.0
2005-09-07 14:30:00,20.72,20.72,20.66,20.66,14700.0,20.1452,20.1452,20.0869,20.0869,14700.0
2005-09-07 14:40:00,20.68,20.73,20.68,20.7,29100.0,20.1063,20.155,20.1063,20.1258,29100.0
2005-09-07 14:50:00,20.71,20.78,20.71,20.78,11000.0,20.1355,20.2036,20.1355,20.2036,11000.0
2005-09-07 15:00:00,20.78,20.81,20.78,20.81,17900.0,20.2036,20.2327,20.2036,20.2327,17900.0
2005-09-07 15:10:00,20.81,20.85,20.8,20.85,50100.0,20.2327,20.2716,20.223,20.2716,50100.0
2005-09-07 15:20:00,20.85,20.85,20.76,20.76,146000.0,20.2716,20.2716,20.1841,20.1841,146000.0
2005-09-07 15:30:00,20.76,20.79,20.75,20.78,65100.0,20.1841,20.2133,20.1744,20.2036,65100.0
2005-09-07 15:40:00,20.78,20.85,20.78,20.84,79700.0,20.2036,20.2716,20.2036,20.2619,79700.0
2005-09-07 15:50:00,20.84,20.85,20.8,20.82,83700.0,20.2619,20.2716,20.223,20.2425,83700.0
2005-09-08 09:30:00,20.7,20.7,20.65,20.66,15500.0,20.1258,20.1258,20.0772,20.0869,15500.0
2005-09-08 09:40:00,20.66,20.7,20.66,20.7,11700.0,20.0869,20.1258,20.0869,20.1258,11700.0
2005-09-08 09:50:00,20.7,20.74,20.68,20.72,16200.0,20.1258,20.1647,20.1063,20.1452,16200.0
2005-09-08 10:00:00,20.73,20.76,20.72,20.74,12300.0,20.155,20.1841,20.1452,20.1647,12300.0
2005-09-08 10:10:00,20.74,20.76,20.71,20.71,7000.0,20.1647,20.1841,20.1355,20.1355,7000.0
2005-09-08 10:20:00,20.71,20.73,20.66,20.66,7900.0,20.1355,20.155,20.0869,20.0869,7900.0
2005-09-08 10:30:00,20.64,20.66,20.61,20.64,8800.0,20.0674,20.0869,20.0383,20.0674,8800.0
2005-09-08 10:40:00,20.63,20.65,20.63,20.64,29000.0,20.0577,20.0772,20.0577,20.0674,29000.0
2005-09-08 10:50:00,20.62,20.65,20.57,20.57,19600.0,20.048,20.0772,19.9994,19.9994,19600.0
2005-09-08 11:00:00,20.61,20.62,20.59,20.59,2600.0,20.0383,20.048,20.0188,20.0188,2600.0
2005-09-08 11:10:00,20.6,20.6,20.54,20.54,2600.0,20.0286,20.0286,19.9702,19.9702,2600.0
2005-09-08 11:20:00,20.53,20.53,20.46,20.47,3000.0,19.9605,19.9605,19.8924,19.9022,3000.0
2005-09-08 11:30:00,20.45,20.53,20.41,20.5,36200.0,19.8827,19.9605,19.8438,19.9313,36200.0
2005-09-08 11:40:00,20.5,20.53,20.5,20.53,6200.0,19.9313,19.9605,19.9313,19.9605,6200.0
2005-09-08 11:50:00,20.55,20.59,20.52,20.59,2700.0,19.9799,20.0188,19.9508,20.0188,2700.0
2005-09-08 12:00:00,20.58,20.58,20.56,20.58,3400.0,20.0091,20.0091,19.9897,20.0091,3400.0
2005-09-08 12:10:00,20.58,20.58,20.54,20.54,3600.0,20.0091,20.0091,19.9702,19.9702,3600.0
2005-09-08 12:20:00,20.54,20.55,20.51,20.53,5400.0,19.9702,19.9799,19.9411,19.9605,5400.0
2005-09-08 12:30:00,20.53,20.53,20.51,20.52,7300.0,19.9605,19.9605,19.9411,19.9508,7300.0
2005-09-08 12:40:00,20.52,20.52,20.51,20.51,3400.0,19.9508,19.9508,19.9411,19.9411,3400.0
2005-09-08 12:50:00,20.51,20.52,20.51,20.51,3400.0,19.9411,19.9508,19.9411,19.9411,3400.0
2005-09-08 13:00:00,20.52,20.52,20.46,20.47,7500.0,19.9508,19.9508,19.8924,19.9022,7500.0
2005-09-08 13:10:00,20.46,20.48,20.45,20.45,3900.0,19.8924,19.9119,19.8827,19.8827,3900.0
2005-09-08 13:20:00,20.47,20.51,20.47,20.51,14500.0,19.9022,19.9411,19.9022,19.9411,14500.0
2005-09-08 13:30:00,20.5,20.52,20.49,20.49,7600.0,19.9313,19.9508,19.9216,19.9216,7600.0
2005-09-08 13:40:00,20.5,20.5,20.48,20.48,4500.0,19.9313,19.9313,19.9119,19.9119,4500.0
2005-09-08 13:50:00,20.48,20.48,20.46,20.47,7400.0,19.9119,19.9119,19.8924,19.9022,7400.0
2005-09-08 14:00:00,20.46,20.46,20.42,20.44,11100.0,19.8924,19.8924,19.8536,19.873,11100.0
2005-09-08 14:10:00,20.44,20.46,20.42,20.42,17100.0,19.873,19.8924,19.8536,19.8536,17100.0
2005-09-08 14:20:00,20.43,20.44,20.41,20.42,7900.0,19.8633,19.873,19.8438,19.8536,7900.0
2005-09-08 14:30:00,20.42,20.44,20.36,20.41,20300.0,19.8536,19.873,19.7952,19.8438,20300.0
2005-09-08 14:40:00,20.43,20.44,20.4,20.44,7800.0,19.8633,19.873,19.8341,19.873,7800.0
2005-09-08 14:50:00,20.45,20.46,20.35,20.38,10600.0,19.8827,19.8924,19.7855,19.8147,10600.0
2005-09-08 15:00:00,20.37,20.41,20.37,20.38,11300.0,19.8049,19.8438,19.8049,19.8147,11300.0
2005-09-08 15:10:00,20.38,20.38,20.26,20.29,10800.0,19.8147,19.8147,19.698,19.7272,10800.0
2005-09-08 15:20:00,20.29,20.39,20.29,20.39,17400.0,19.7272,19.8244,19.7272,19.8244,17400.0
2005-09-08 15:30:00,20.39,20.42,20.39,20.42,47700.0,19.8244,19.8536,19.8244,19.8536,47700.0
2005-09-08 15:40:00,20.42,20.42,20.36,20.36,5500.0,19.8536,19.8536,19.7952,19.7952,5500.0
2005-09-08 15:50:00,20.37,20.37,20.3,20.3,55800.0,19.8049,19.8049,19.7369,19.7369,55800.0
2005-09-09 09:30:00,20.41,20.41,20.24,20.27,7500.0,19.8438,19.8438,19.6785,19.7077,7500.0
2005-09-09 09:40:00,20.24,20.25,20.14,20.15,16500.0,19.6785,19.6883,19.5813,19.591,16500.0
2005-09-09 09:50:00,20.15,20.16,20.09,20.09,19300.0,19.591,19.6008,19.5327,19.5327,19300.0
2005-09-09 10:00:00,20.08,20.11,20.05,20.11,22400.0,19.523,19.5521,19.4938,19.5521,22400.0
2005-09-09 10:10:00,20.11,20.32,20.11,20.32,7500.0,19.5521,19.7563,19.5521,19.7563,7500.0
2005-09-09 10:20:00,20.33,20.34,20.32,20.34,4900.0,19.766,19.7758,19.7563,19.7758,4900.0
2005-09-09 10:30:00,20.33,20.33,20.28,20.31,5400.0,19.766,19.766,19.7174,19.7466,5400.0
2005-09-09 10:40:00,20.31,20.32,20.27,20.28,7700.0,19.7466,19.7563,19.7077,19.7174,7700.0
2005-09-09 10:50:00,20.28,20.3,20.2,20.22,21400.0,19.7174,19.7369,19.6397,19.6591,21400.0
2005-09-09 11:00:00,20.2,20.22,20.17,20.22,11500.0,19.6397,19.6591,19.6105,19.6591,11500.0
2005-09-09 11:10:00,20.22,20.3,20.22,20.3,5100.0,19.6591,19.7369,19.6591,19.7369,5100.0
2005-09-09 11:20:00,20.27,20.27,20.22,20.23,7100.0,19.7077,19.7077,19.6591,19.6688,7100.0
2005-09-09 11:30:00,20.23,20.24,20.19,20.23,28500.0,19.6688,19.6785,19.6299,19.6688,28500.0
2005-09-09 11:40:00,20.23,20.29,20.23,20.28,4900.0,19.6688,19.7272,19.6688,19.7174,4900.0
2005-09-09 11:50:00,20.29,20.3,20.28,20.3,5700.0,19.7272,19.7369,19.7174,19.7369,5700.0
2005-09-09 12:00:00,20.3,20.34,20.3,20.34,4800.0,19.7369,19.7758,19.7369,19.7758,4800.0
2005-09-09 12:10:00,20.34,20.34,20.32,20.33,4100.0,19.7758,19.7758,19.7563,19.766,4100.0
2005-09-09 12:20:00,20.34,20.37,20.26,20.26,7100.0,19.7758,19.8049,19.698,19.698,7100.0
2005-09-09 12:30:00,20.26,20.3,20.26,20.29,4100.0,19.698,19.7369,19.698,19.7272,4100.0
2005-09-09 12:40:00,20.28,20.29,20.22,20.22,3300.0,19.7174,19.7272,19.6591,19.6591,3300.0
2005-09-09 12:50:00,20.23,20.23,20.18,20.18,10000.0,19.6688,19.6688,19.6202,19.6202,10000.0
2005-09-09 13:00:00,20.19,20.22,20.16,20.16,9200.0,19.6299,19.6591,19.6008,19.6008,9200.0
2005-09-09 13:10:00,20.17,20.21,20.17,20.17,6100.0,19.6105,19.6494,19.6105,19.6105,6100.0
2005-09-09 13:20:00,20.15,20.18,20.12,20.16,5000.0,19.591,19.6202,19.5619,19.6008,5000.0
2005-09-09 13:30:00,20.16,20.22,20.16,20.22,3500.0,19.6008,19.6591,19.6008,19.6591,3500.0
2005-09-09 13:40:00,20.22,20.25,20.22,20.25,2500.0,19.6591,19.6883,19.6591,19.6883,2500.0
2005-09-09 13:50:00,20.27,20.31,20.25,20.31,2200.0,19.7077,19.7466,19.6883,19.7466,2200.0
2005-09-09 14:00:00,20.31,20.35,20.28,20.3,5800.0,19.7466,19.7855,19.7174,19.7369,5800.0
2005-09-09 14:10:00,20.31,20.33,20.3,20.31,5100.0,19.7466,19.766,19.7369,19.7466,5100.0
2005-09-09 14:20:00,20.31,20.35,20.31,20.35,4100.0,19.7466,19.7855,19.7466,19.7855,4100.0
2005-09-09 14:30:00,20.34,20.36,20.33,20.34,7600.0,19.7758,19.7952,19.766,19.7758,7600.0
2005-09-09 14:40:00,20.34,20.37,20.32,20.34,10000.0,19.7758,19.8049,19.7563,19.7758,10000.0
2005-09-09 14:50:00,20.34,20.36,20.32,20.33,12800.0,19.7758,19.7952,19.7563,19.766,12800.0
2005-09-09 15:00:00,20.34,20.36,20.32,20.36,10200.0,19.7758,19.7952,19.7563,19.7952,10200.0
2005-09-09 15:10:00,20.37,20.41,20.37,20.39,9900.0,19.8049,19.8438,19.8049,19.8244,9900.0
2005-09-09 15:20:00,20.39,20.44,20.39,20.44,11000.0,19.8244,19.873,19.8244,19.873,11000.0
2005-09-09 15:30:00,20.44,20.48,20.3,20.3,58700.0,19.873,19.9119,19.7369,19.7369,58700.0
2005-09-09 15:40:00,20.3,20.31,20.29,20.29,31600.0,19.7369,19.7466,19.7272,19.7272,31600.0
2005-09-09 15:50:00,20.3,20.31,20.26,20.29,50400.0,19.7369,19.7466,19.698,19.7272,50400.0
2005-09-12 09:30:00,20.35,20.4,20.25,20.3,54100.0,19.7855,19.8341,19.6883,19.7369,54100.0
2005-09-12 09:40:00,20.31,20.4,20.27,20.28,166300.0,19.7466,19.8341,19.7077,19.7174,166300.0
2005-09-12 09:50:00,20.28,20.29,20.21,20.24,28900.0,19.7174,19.7272,19.6494,19.6785,28900.0
2005-09-12 10:00:00,20.24,20.25,20.21,20.23,23100.0,19.6785,19.6883,19.6494,19.6688,23100.0
2005-09-12 10:10:00,20.22,20.23,20.19,20.22,51100.0,19.6591,19.6688,19.6299,19.6591,51100.0
2005-09-12 10:20:00,20.22,20.22,20.19,20.2,22200.0,19.6591,19.6591,19.6299,19.6397,22200.0
2005-09-12 10:30:00,20.21,20.23,20.19,20.21,45100.0,19.6494,19.6688,19.6299,19.6494,45100.0
2005-09-12 10:40:00,20.21,20.23,20.21,20.23,6700.0,19.6494,19.6688,19.6494,19.6688,6700.0
2005-09-12 10:50:00,20.23,20.24,20.2,20.21,26300.0,19.6688,19.6785,19.6397,19.6494,26300.0
2005-09-12 11:00:00,20.21,20.21,20.2,20.2,17300.0,19.6494,19.6494,19.6397,19.6397,17300.0
2005-09-12 11:10:00,20.21,20.22,20.2,20.22,6800.0,19.6494,19.6591,19.6397,19.6591,6800.0
2005-09-12 11:20:00,20.21,20.21,20.19,20.2,33100.0,19.6494,19.6494,19.6299,19.6397,33100.0
2005-09-12 11:30:00,20.2,20.21,20.2,20.21,5200.0,19.6397,19.6494,19.6397,19.6494,5200.0
2005-09-12 11:40:00,20.21,20.21,20.18,20.19,10100.0,19.6494,19.6494,19.6202,19.6299,10100.0
2005-09-12 11:50:00,20.19,20.19,20.18,20.18,7000.0,19.6299,19.6299,19.6202,19.6202,7000.0
2005-09-12 12:00:00,20.18,20.2,20.17,20.18,10000.0,19.6202,19.6397,19.6105,19.6202,10000.0
2005-09-12 12:10:00,20.18,20.2,20.18,20.2,7500.0,19.6202,19.6397,19.6202,19.6397,7500.0
2005-09-12 12:20:00,20.2,20.21,20.19,20.2,14500.0,19.6397,19.6494,19.6299,19.6397,14500.0
2005-09-12 12:30:00,20.21,20.21,20.2,20.21,2100.0,19.6494,19.6494,19.6397,19.6494,2100.0
2005-09-12 12:40:00,20.2,20.21,20.19,20.19,6500.0,19.6397,19.6494,19.6299,19.6299,6500.0
2005-09-12 12:50:00,20.19,20.2,20.18,20.2,4600.0,19.6299,19.6397,19.6202,19.6397,4600.0
2005-09-12 13:00:00,20.2,20.21,20.19,20.19,7900.0,19.6397,19.6494,19.6299,19.6299,7900.0
2005-09-12 13:10:00,20.2,20.2,20.18,20.19,7000.0,19.6397,19.6397,19.6202,19.6299,7000.0
2005-09-12 13:20:00,20.18,20.19,20.15,20.16,8100.0,19.6202,19.6299,19.591,19.6008,8100.0
2005-09-12 13:30:00,20.15,20.16,20.15,20.16,11800.0,19.591,19.6008,19.591,19.6008,11800.0
2005-09-12 13:40:00,20.16,20.16,20.13,20.13,6100.0,19.6008,19.6008,19.5716,19.5716,6100.0
2005-09-12 13:50:00,20.13,20.15,20.11,20.11,14700.0,19.5716,19.591,19.5521,19.5521,14700.0
2005-09-12 14:00:00,20.11,20.11,20.1,20.11,26800.0,19.5521,19.5521,19.5424,19.5521,26800.0
2005-09-12 14:10:00,20.11,20.12,20.07,20.1,30000.0,19.5521,19.5619,19.5133,19.5424,30000.0
2005-09-12 14:20:00,20.09,20.09,20.07,20.07,18500.0,19.5327,19.5327,19.5133,19.5133,18500.0
2005-09-12 14:30:00,20.07,20.07,20.06,20.06,24000.0,19.5133,19.5133,19.5035,19.5035,24000.0
2005-09-12 14:40:00,20.07,20.08,20.06,20.08,28500.0,19.5133,19.523,19.5035,19.523,28500.0
2005-09-12 14:50:00,20.08,20.1,20.07,20.1,31200.0,19.523,19.5424,19.5133,19.5424,31200.0
2005-09-12 15:00:00,20.1,20.1,20.07,20.08,52400.0,19.5424,19.5424,19.5133,19.523,52400.0
2005-09-12 15:10:00,20.08,20.11,20.08,20.1,21400.0,19.523,19.5521,19.523,19.5424,21400.0
2005-09-12 15:20:00,20.11,20.12,20.1,20.11,21100.0,19.5521,19.5619,19.5424,19.5521,21100.0
2005-09-12 15:30:00,20.11,20.18,20.05,20.18,64400.0,19.5521,19.6202,19.4938,19.6202,64400.0
2005-09-12 15:40:00,20.17,20.18,20.15,20.16,19000.0,19.6105,19.6202,19.591,19.6008,19000.0
2005-09-12 15:50:00,20.16,20.18,20.15,20.18,75200.0,19.6008,19.6202,19.591,19.6202,75200.0
2005-09-13 09:30:00,20.2,20.2,19.9,19.92,11700.0,19.6397,19.6397,19.348,19.3674,11700.0
2005-09-13 09:40:00,19.94,19.96,19.85,19.96,31200.0,19.3869,19.4063,19.2994,19.4063,31200.0
2005-09-13 09:50:00,19.95,20.0,19.95,19.95,18100.0,19.3966,19.4452,19.3966,19.3966,18100.0
2005-09-13 10:00:00,19.96,19.99,19.95,19.95,9900.0,19.4063,19.4355,19.3966,19.3966,9900.0
2005-09-13 10:10:00,19.95,20.0,19.95,19.97,38400.0,19.3966,19.4452,19.3966,19.416,38400.0
2005-09-13 10:20:00,19.98,19.99,19.96,19.97,12600.0,19.4258,19.4355,19.4063,19.416,12600.0
2005-09-13 10:30:00,19.99,20.0,19.97,19.97,12300.0,19.4355,19.4452,19.416,19.416,12300.0
2005-09-13 10:40:00,19.96,19.97,19.95,19.96,7800.0,19.4063,19.416,19.3966,19.4063,7800.0
2005-09-13 10:50:00,19.96,19.97,19.96,19.96,5900.0,19.4063,19.416,19.4063,19.4063,5900.0
2005-09-13 11:00:00,19.96,19.97,19.93,19.95,31100.0,19.4063,19.416,19.3771,19.3966,31100.0
2005-09-13 11:10:00,19.96,20.0,19.95,20.0,12200.0,19.4063,19.4452,19.3966,19.4452,12200.0
2005-09-13 11:20:00,19.99,20.0,19.99,19.99,7300.0,19.4355,19.4452,19.4355,19.4355,7300.0
2005-09-13 11:30:00,19.99,20.0,19.97,19.97,9200.0,19.4355,19.4452,19.416,19.416,9200.0
2005-09-13 11:40:00,19.98,20.0,19.96,19.98,7600.0,19.4258,19.4452,19.4063,19.4258,7600.0
2005-09-13 11:50:00,19.99,19.99,19.93,19.93,5400.0,19.4355,19.4355,19.3771,19.3771,5400.0
2005-09-13 12:00:00,19.93,19.94,19.93,19.93,4200.0,19.3771,19.3869,19.3771,19.3771,4200.0
2005-09-13 12:10:00,19.94,20.01,19.94,19.99,21500.0,19.3869,19.4549,19.3869,19.4355,21500.0
2005-09-13 12:20:00,19.98,19.99,19.96,19.97,4200.0,19.4258,19.4355,19.4063,19.416,4200.0
2005-09-13 12:30:00,19.97,19.99,19.97,19.97,1600.0,19.416,19.4355,19.416,19.416,1600.0
2005-09-13 12:40:00,19.97,19.98,19.95,19.97,35100.0,19.416,19.4258,19.3966,19.416,35100.0
2005-09-13 12:50:00,19.98,19.99,19.97,19.98,6600.0,19.4258,19.4355,19.416,19.4258,6600.0
2005-09-13 13:00:00,19.99,19.99,19.98,19.99,8800.0,19.4355,19.4355,19.4258,19.4355,8800.0
2005-09-13 13:10:00,19.99,19.99,19.98,19.98,9200.0,19.4355,19.4355,19.4258,19.4258,9200.0
2005-09-13 13:20:00,19.98,19.98,19.95,19.96,4500.0,19.4258,19.4258,19.3966,19.4063,4500.0
2005-09-13 13:30:00,19.96,19.97,19.94,19.95,7000.0,19.4063,19.416,19.3869,19.3966,7000.0
2005-09-13 13:40:00,19.95,19.97,19.94,19.95,9700.0,19.3966,19.416,19.3869,19.3966,9700.0
2005-09-13 13:50:00,19.94,19.94,19.91,19.91,4800.0,19.3869,19.3869,19.3577,19.3577,4800.0
2005-09-13 14:00:00,19.91,19.92,19.88,19.88,10100.0,19.3577,19.3674,19.3285,19.3285,10100.0
2005-09-13 14:10:00,19.89,20.0,19.89,19.98,17100.0,19.3383,19.4452,19.3383,19.4258,17100.0
2005-09-13 14:20:00,19.98,20.01,19.95,19.96,36200.0,19.4258,19.4549,19.3966,19.4063,36200.0
2005-09-13 14:30:00,19.96,19.99,19.96,19.98,7300.0,19.4063,19.4355,19.4063,19.4258,7300.0
2005-09-13 14:40:00,19.98,19.99,19.97,19.98,3000.0,19.4258,19.4355,19.416,19.4258,3000.0
2005-09-13 14:50:00,19.98,19.98,19.92,19.94,4100.0,19.4258,19.4258,19.3674,19.3869,4100.0
2005-09-13 15:00:00,19.93,19.94,19.83,19.86,8100.0,19.3771,19.3869,19.2799,19.3091,8100.0
2005-09-13 15:10:00,19.86,19.92,19.83,19.87,45000.0,19.3091,19.3674,19.2799,19.3188,45000.0
2005-09-13 15:20:00,19.86,19.87,19.8,19.86,22800.0,19.3091,19.3188,19.2507,19.3091,22800.0
2005-09-13 15:30:00,19.86,19.89,19.85,19.86,14400.0,19.3091,19.3383,19.2994,19.3091,14400.0
2005-09-13 15:40:00,19.84,19.87,19.79,19.86,19100.0,19.2896,19.3188,19.241,19.3091,19100.0
2005-09-13 15:50:00,19.85,19.86,19.8,19.81,22000.0,19.2994,19.3091,19.2507,19.2605,22000.0
2005-09-14 09:30:00,19.97,20.0,19.81,19.87,39000.0,19.416,19.4452,19.2605,19.3188,39000.0
2005-09-14 09:40:00,19.86,19.97,19.8,19.91,39200.0,19.3091,19.416,19.2507,19.3577,39200.0
2005-09-14 09:50:00,19.95,19.95,19.85,19.91,17300.0,19.3966,19.3966,19.2994,19.3577,17300.0
2005-09-14 10:00:00,19.91,19.94,19.82,19.88,52900.0,19.3577,19.3869,19.2702,19.3285,52900.0
2005-09-14 10:10:00,19.88,19.92,19.82,19.83,18700.0,19.3285,19.3674,19.2702,19.2799,18700.0
2005-09-14 10:20:00,19.84,19.85,19.8,19.8,9300.0,19.2896,19.2994,19.2507,19.2507,9300.0
2005-09-14 10:30:00,19.8,19.83,19.8,19.81,8300.0,19.2507,19.2799,19.2507,19.2605,8300.0
2005-09-14 10:40:00,19.8,19.83,19.8,19.82,8400.0,19.2507,19.2799,19.2507,19.2702,8400.0
2005-09-14 10:50:00,19.83,19.85,19.83,19.84,9900.0,19.2799,19.2994,19.2799,19.2896,9900.0
2005-09-14 11:00:00,19.85,19.85,19.83,19.83,6100.0,19.2994,19.2994,19.2799,19.2799,6100.0
2005-09-14 11:10:00,19.84,19.84,19.82,19.82,5100.0,19.2896,19.2896,19.2702,19.2702,5100.0
2005-09-14 11:20:00,19.82,19.89,19.8,19.81,42700.0,19.2702,19.3383,19.2507,19.2605,42700.0
2005-09-14 11:30:00,19.85,19.88,19.8,19.81,9800.0,19.2994,19.3285,19.2507,19.2605,9800.0
2005-09-14 11:40:00,19.82,19.83,19.8,19.82,5900.0,19.2702,19.2799,19.2507,19.2702,5900.0
2005-09-14 11:50:00,19.81,19.82,19.8,19.81,8400.0,19.2605,19.2702,19.2507,19.2605,8400.0
2005-09-14 12:00:00,19.8,19.81,19.8,19.81,4200.0,19.2507,19.2605,19.2507,19.2605,4200.0
2005-09-14 12:10:00,19.82,19.83,19.82,19.82,2200.0,19.2702,19.2799,19.2702,19.2702,2200.0
2005-09-14 12:20:00,19.82,19.82,19.8,19.8,3800.0,19.2702,19.2702,19.2507,19.2507,3800.0
2005-09-14 12:30:00,19.81,19.82,19.8,19.81,5200.0,19.2605,19.2702,19.2507,19.2605,5200.0
2005-09-14 12:40:00,19.81,19.82,19.8,19.8,3700.0,19.2605,19.2702,19.2507,19.2507,3700.0
2005-09-14 12:50:00,19.8,19.81,19.8,19.8,5500.0,19.2507,19.2605,19.2507,19.2507,5500.0
2005-09-14 13:00:00,19.8,19.82,19.8,19.8,7300.0,19.2507,19.2702,19.2507,19.2507,7300.0
2005-09-14 13:10:00,19.8,19.81,19.78,19.8,17800.0,19.2507,19.2605,19.2313,19.2507,17800.0
2005-09-14 13:20:00,19.8,19.8,19.77,19.78,6100.0,19.2507,19.2507,19.2216,19.2313,6100.0
2005-09-14 13:30:00,19.78,19.79,19.77,19.78,5700.0,19.2313,19.241,19.2216,19.2313,5700.0
2005-09-14 13:40:00,19.77,19.78,19.76,19.76,14200.0,19.2216,19.2313,19.2119,19.2119,14200.0
2005-09-14 13:50:00,19.77,19.77,19.73,19.75,2700.0,19.2216,19.2216,19.1827,19.2021,2700.0
2005-09-14 14:00:00,19.74,19.76,19.74,19.75,2600.0,19.1924,19.2119,19.1924,19.2021,2600.0
2005-09-14 14:10:00,19.76,19.76,19.67,19.67,6900.0,19.2119,19.2119,19.1244,19.1244,6900.0
2005-09-14 14:20:00,19.68,19.73,19.68,19.73,4300.0,19.1341,19.1827,19.1341,19.1827,4300.0
2005-09-14 14:30:00,19.72,19.76,19.7,19.7,4400.0,19.173,19.2119,19.1535,19.1535,4400.0
2005-09-14 14:40:00,19.72,19.73,19.66,19.7,8500.0,19.173,19.1827,19.1146,19.1535,8500.0
2005-09-14 14:50:00,19.69,19.7,19.66,19.66,2800.0,19.1438,19.1535,19.1146,19.1146,2800.0
2005-09-14 15:00:00,19.64,19.66,19.64,19.66,13700.0,19.0952,19.1146,19.0952,19.1146,13700.0
2005-09-14 15:10:00,19.66,19.68,19.64,19.68,16000.0,19.1146,19.1341,19.0952,19.1341,16000.0
2005-09-14 15:20:00,19.68,19.68,19.66,19.67,7100.0,19.1341,19.1341,19.1146,19.1244,7100.0
2005-09-14 15:30:00,19.67,19.67,19.62,19.64,28000.0,19.1244,19.1244,19.0757,19.0952,28000.0
2005-09-14 15:40:00,19.64,19.65,19.6,19.6,17800.0,19.0952,19.1049,19.0563,19.0563,17800.0
2005-09-14 15:50:00,19.59,19.61,19.57,19.58,33900.0,19.0466,19.066,19.0271,19.0369,33900.0
2005-09-15 09:30:00,19.72,19.79,19.65,19.78,14100.0,19.173,19.241,19.1049,19.2313,14100.0
2005-09-15 09:40:00,19.78,19.8,19.67,19.67,8200.0,19.2313,19.2507,19.1244,19.1244,8200.0
2005-09-15 09:50:00,19.68,19.7,19.63,19.67,32600.0,19.1341,19.1535,19.0855,19.1244,32600.0
2005-09-15 10:00:00,19.69,19.75,19.67,19.73,33300.0,19.1438,19.2021,19.1244,19.1827,33300.0
2005-09-15 10:10:00,19.71,19.78,19.63,19.63,14500.0,19.1632,19.2313,19.0855,19.0855,14500.0
2005-09-15 10:20:00,19.66,19.69,19.64,19.65,10500.0,19.1146,19.1438,19.0952,19.1049,10500.0
2005-09-15 10:30:00,19.66,19.75,19.65,19.72,32200.0,19.1146,19.2021,19.1049,19.173,32200.0
2005-09-15 10:40:00,19.73,19.73,19.7,19.71,7400.0,19.1827,19.1827,19.1535,19.1632,7400.0
2005-09-15 10:50:00,19.71,19.75,19.7,19.74,14600.0,19.1632,19.2021,19.1535,19.1924,14600.0
2005-09-15 11:00:00,19.74,19.75,19.74,19.75,12500.0,19.1924,19.2021,19.1924,19.2021,12500.0
2005-09-15 11:10:00,19.74,19.74,19.73,19.74,5100.0,19.1924,19.1924,19.1827,19.1924,5100.0
2005-09-15 11:20:00,19.74,19.74,19.72,19.74,5800.0,19.1924,19.1924,19.173,19.1924,5800.0
2005-09-15 11:30:00,19.74,19.74,19.72,19.72,9800.0,19.1924,19.1924,19.173,19.173,9800.0
2005-09-15 11:40:00,19.72,19.75,19.71,19.72,30800.0,19.173,19.2021,19.1632,19.173,30800.0
2005-09-15 11:50:00,19.72,19.73,19.7,19.7,9500.0,19.173,19.1827,19.1535,19.1535,9500.0
2005-09-15 12:00:00,19.7,19.7,19.62,19.62,14200.0,19.1535,19.1535,19.0757,19.0757,14200.0
2005-09-15 12:10:00,19.63,19.68,19.63,19.68,10200.0,19.0855,19.1341,19.0855,19.1341,10200.0
2005-09-15 12:20:00,19.69,19.7,19.68,19.69,15700.0,19.1438,19.1535,19.1341,19.1438,15700.0
2005-09-15 12:30:00,19.69,19.7,19.68,19.68,15700.0,19.1438,19.1535,19.1341,19.1341,15700.0
2005-09-15 12:40:00,19.68,19.7,19.67,19.67,6000.0,19.1341,19.1535,19.1244,19.1244,6000.0
2005-09-15 12:50:00,19.66,19.68,19.66,19.66,4000.0,19.1146,19.1341,19.1146,19.1146,4000.0
2005-09-15 13:00:00,19.67,19.7,19.67,19.7,5100.0,19.1244,19.1535,19.1244,19.1535,5100.0
2005-09-15 13:10:00,19.7,19.7,19.67,19.69,11300.0,19.1535,19.1535,19.1244,19.1438,11300.0
2005-09-15 13:20:00,19.68,19.7,19.67,19.68,5100.0,19.1341,19.1535,19.1244,19.1341,5100.0
2005-09-15 13:30:00,19.67,19.7,19.67,19.69,4300.0,19.1244,19.1535,19.1244,19.1438,4300.0
2005-09-15 13:40:00,19.69,19.7,19.67,19.68,4100.0,19.1438,19.1535,19.1244,19.1341,4100.0
2005-09-15 13:50:00,19.68,19.7,19.67,19.67,7000.0,19.1341,19.1535,19.1244,19.1244,7000.0
2005-09-15 14:00:00,19.67,19.67,19.62,19.62,8900.0,19.1244,19.1244,19.0757,19.0757,8900.0
2005-09-15 14:10:00,19.62,19.65,19.62,19.64,12800.0,19.0757,19.1049,19.0757,19.0952,12800.0
2005-09-15 14:20:00,19.64,19.65,19.62,19.64,10000.0,19.0952,19.1049,19.0757,19.0952,10000.0
2005-09-15 14:30:00,19.64,19.65,19.63,19.64,11800.0,19.0952,19.1049,19.0855,19.0952,11800.0
2005-09-15 14:40:00,19.64,19.65,19.6,19.61,10700.0,19.0952,19.1049,19.0563,19.066,10700.0
2005-09-15 14:50:00,19.61,19.63,19.61,19.62,7100.0,19.066,19.0855,19.066,19.0757,7100.0
2005-09-15 15:00:00,19.62,19.63,19.59,19.61,18600.0,19.0757,19.0855,19.0466,19.066,18600.0
2005-09-15 15:10:00,19.62,19.65,19.62,19.62,10600.0,19.0757,19.1049,19.0757,19.0757,10600.0
2005-09-15 15:20:00,19.62,19.7,19.62,19.7,16000.0,19.0757,19.1535,19.0757,19.1535,16000.0
2005-09-15 15:30:00,19.68,19.73,19.68,19.73,40800.0,19.1341,19.1827,19.1341,19.1827,40800.0
2005-09-15 15:40:00,19.76,19.77,19.76,19.76,24300.0,19.2119,19.2216,19.2119,19.2119,24300.0
2005-09-15 15:50:00,19.76,19.76,19.74,19.76,31100.0,19.2119,19.2119,19.1924,19.2119,31100.0
2005-09-16 09:30:00,19.87,19.95,19.85,19.95,311700.0,19.3188,19.3966,19.2994,19.3966,311700.0
2005-09-16 09:40:00,19.9,19.97,19.9,19.97,7200.0,19.348,19.416,19.348,19.416,7200.0
2005-09-16 09:50:00,19.95,19.98,19.92,19.92,6500.0,19.3966,19.4258,19.3674,19.3674,6500.0
2005-09-16 10:00:00,19.92,19.94,19.92,19.92,8400.0,19.3674,19.3869,19.3674,19.3674,8400.0
2005-09-16 10:10:00,19.92,19.94,19.86,19.87,7700.0,19.3674,19.3869,19.3091,19.3188,7700.0
2005-09-16 10:20:00,19.86,19.86,19.82,19.82,5100.0,19.3091,19.3091,19.2702,19.2702,5100.0
2005-09-16 10:30:00,19.79,19.8,19.75,19.77,9300.0,19.241,19.2507,19.2021,19.2216,9300.0
2005-09-16 10:40:00,19.76,19.79,19.7,19.79,7000.0,19.2119,19.241,19.1535,19.241,7000.0
2005-09-16 10:50:00,19.77,19.77,19.72,19.74,1500.0,19.2216,19.2216,19.173,19.1924,1500.0
2005-09-16 11:00:00,19.73,19.74,19.69,19.71,3600.0,19.1827,19.1924,19.1438,19.1632,3600.0
2005-09-16 11:10:00,19.7,19.73,19.68,19.73,6700.0,19.1535,19.1827,19.1341,19.1827,6700.0
2005-09-16 11:20:00,19.72,19.74,19.71,19.71,4600.0,19.173,19.1924,19.1632,19.1632,4600.0
2005-09-16 11:30:00,19.71,19.71,19.68,19.69,6100.0,19.1632,19.1632,19.1341,19.1438,6100.0
2005-09-16 11:40:00,19.7,19.71,19.68,19.68,3900.0,19.1535,19.1632,19.1341,19.1341,3900.0
2005-09-16 11:50:00,19.67,19.67,19.62,19.64,11600.0,19.1244,19.1244,19.0757,19.0952,11600.0
2005-09-16 12:00:00,19.64,19.65,19.61,19.65,7800.0,19.0952,19.1049,19.066,19.1049,7800.0
2005-09-16 12:10:00,19.65,19.67,19.64,19.64,4500.0,19.1049,19.1244,19.0952,19.0952,4500.0
2005-09-16 12:20:00,19.64,19.66,19.63,19.65,2500.0,19.0952,19.1146,19.0855,19.1049,2500.0
2005-09-16 12:30:00,19.64,19.66,19.63,19.64,3500.0,19.0952,19.1146,19.0855,19.0952,3500.0
2005-09-16 12:40:00,19.64,19.67,19.63,19.63,3500.0,19.0952,19.1244,19.0855,19.0855,3500.0
2005-09-16 12:50:00,19.65,19.65,19.63,19.63,2300.0,19.1049,19.1049,19.0855,19.0855,2300.0
2005-09-16 13:00:00,19.64,19.64,19.63,19.63,1400.0,19.0952,19.0952,19.0855,19.0855,1400.0
2005-09-16 13:10:00,19.61,19.63,19.6,19.62,3400.0,19.066,19.0855,19.0563,19.0757,3400.0
2005-09-16 13:20:00,19.62,19.64,19.61,19.63,7600.0,19.0757,19.0952,19.066,19.0855,7600.0
2005-09-16 13:30:00,19.63,19.64,19.6,19.62,2500.0,19.0855,19.0952,19.0563,19.0757,2500.0
2005-09-16 13:40:00,19.62,19.68,19.62,19.68,7100.0,19.0757,19.1341,19.0757,19.1341,7100.0
2005-09-16 13:50:00,19.68,19.68,19.63,19.66,11000.0,19.1341,19.1341,19.0855,19.1146,11000.0
2005-09-16 14:00:00,19.66,19.67,19.65,19.66,6000.0,19.1146,19.1244,19.1049,19.1146,6000.0
2005-09-16 14:10:00,19.66,19.67,19.65,19.65,5200.0,19.1146,19.1244,19.1049,19.1049,5200.0
2005-09-16 14:20:00,19.64,19.66,19.64,19.64,8600.0,19.0952,19.1146,19.0952,19.0952,8600.0
2005-09-16 14:30:00,19.64,19.65,19.61,19.65,14900.0,19.0952,19.1049,19.066,19.1049,14900.0
2005-09-16 14:40:00,19.65,19.69,19.61,19.61,15800.0,19.1049,19.1438,19.066,19.066,15800.0
2005-09-16 14:50:00,19.62,19.65,19.62,19.65,19400.0,19.0757,19.1049,19.0757,19.1049,19400.0
2005-09-16 15:00:00,19.65,19.65,19.63,19.64,28500.0,19.1049,19.1049,19.0855,19.0952,28500.0
2005-09-16 15:10:00,19.64,19.65,19.63,19.64,20800.0,19.0952,19.1049,19.0855,19.0952,20800.0
2005-09-16 15:20:00,19.64,19.65,19.63,19.65,18400.0,19.0952,19.1049,19.0855,19.1049,18400.0
2005-09-16 15:30:00,19.64,19.65,19.64,19.65,17800.0,19.0952,19.1049,19.0952,19.1049,17800.0
2005-09-16 15:40:00,19.64,19.65,19.64,19.65,27200.0,19.0952,19.1049,19.0952,19.1049,27200.0
2005-09-16 15:50:00,19.64,19.65,19.63,19.64,72600.0,19.0952,19.1049,19.0855,19.0952,72600.0
2005-09-19 09:30:00,19.65,19.65,19.45,19.46,6200.0,19.1049,19.1049,18.9105,18.9202,6200.0
2005-09-19 09:40:00,19.46,19.53,19.45,19.5,2400.0,18.9202,18.9882,18.9105,18.9591,2400.0
2005-09-19 09:50:00,19.49,19.56,19.43,19.48,6100.0,18.9493,19.0174,18.891,18.9396,6100.0
2005-09-19 10:00:00,19.49,19.52,19.47,19.47,4700.0,18.9493,18.9785,18.9299,18.9299,4700.0
2005-09-19 10:10:00,19.47,19.53,19.42,19.49,6300.0,18.9299,18.9882,18.8813,18.9493,6300.0
2005-09-19 10:20:00,19.49,19.56,19.49,19.56,2200.0,18.9493,19.0174,18.9493,19.0174,2200.0
2005-09-19 10:30:00,19.56,19.59,19.5,19.55,5600.0,19.0174,19.0466,18.9591,19.0077,5600.0
2005-09-19 10:40:00,19.55,19.56,19.47,19.51,3000.0,19.0077,19.0174,18.9299,18.9688,3000.0
2005-09-19 10:50:00,19.5,19.53,19.46,19.46,7000.0,18.9591,18.9882,18.9202,18.9202,7000.0
2005-09-19 11:00:00,19.46,19.52,19.42,19.5,10100.0,18.9202,18.9785,18.8813,18.9591,10100.0
2005-09-19 11:10:00,19.49,19.49,19.43,19.46,27500.0,18.9493,18.9493,18.891,18.9202,27500.0
2005-09-19 11:20:00,19.46,19.47,19.43,19.44,18100.0,18.9202,18.9299,18.891,18.9007,18100.0
2005-09-19 11:30:00,19.44,19.47,19.43,19.46,15300.0,18.9007,18.9299,18.891,18.9202,15300.0
2005-09-19 11:40:00,19.47,19.49,19.46,19.49,9100.0,18.9299,18.9493,18.9202,18.9493,9100.0
2005-09-19 11:50:00,19.49,19.49,19.47,19.48,18000.0,18.9493,18.9493,18.9299,18.9396,18000.0
2005-09-19 12:00:00,19.48,19.48,19.47,19.48,8500.0,18.9396,18.9396,18.9299,18.9396,8500.0
2005-09-19 12:10:00,19.48,19.48,19.46,19.48,7000.0,18.9396,18.9396,18.9202,18.9396,7000.0
2005-09-19 12:20:00,19.48,19.49,19.47,19.49,5300.0,18.9396,18.9493,18.9299,18.9493,5300.0
2005-09-19 12:30:00,19.48,19.49,19.48,19.48,2600.0,18.9396,18.9493,18.9396,18.9396,2600.0
2005-09-19 12:40:00,19.49,19.51,19.49,19.5,12500.0,18.9493,18.9688,18.9493,18.9591,12500.0
2005-09-19 12:50:00,19.5,19.51,19.5,19.5,3800.0,18.9591,18.9688,18.9591,18.9591,3800.0
2005-09-19 13:00:00,19.5,19.51,19.5,19.5,900.0,18.9591,18.9688,18.9591,18.9591,900.0
2005-09-19 13:10:00,19.5,19.51,19.5,19.5,2200.0,18.9591,18.9688,18.9591,18.9591,2200.0
2005-09-19 13:20:00,19.51,19.53,19.5,19.52,17100.0,18.9688,18.9882,18.9591,18.9785,17100.0
2005-09-19 13:30:00,19.52,19.53,19.52,19.53,4400.0,18.9785,18.9882,18.9785,18.9882,4400.0
2005-09-19 13:40:00,19.52,19.53,19.51,19.51,11500.0,18.9785,18.9882,18.9688,18.9688,11500.0
2005-09-19 13:50:00,19.51,19.52,19.5,19.51,1700.0,18.9688,18.9785,18.9591,18.9688,1700.0
2005-09-19 14:00:00,19.51,19.51,19.51,19.51,700.0,18.9688,18.9688,18.9688,18.9688,700.0
2005-09-19 14:10:00,19.51,19.51,19.45,19.47,16800.0,18.9688,18.9688,18.9105,18.9299,16800.0
2005-09-19 14:20:00,19.47,19.47,19.42,19.43,13800.0,18.9299,18.9299,18.8813,18.891,13800.0
2005-09-19 14:30:00,19.43,19.43,19.4,19.41,7700.0,18.891,18.891,18.8618,18.8716,7700.0
2005-09-19 14:40:00,19.41,19.41,19.37,19.38,6500.0,18.8716,18.8716,18.8327,18.8424,6500.0
2005-09-19 14:50:00,19.37,19.38,19.36,19.38,6500.0,18.8327,18.8424,18.823,18.8424,6500.0
2005-09-19 15:00:00,19.37,19.38,19.35,19.36,10900.0,18.8327,18.8424,18.8132,18.823,10900.0
2005-09-19 15:10:00,19.36,19.37,19.34,19.37,3600.0,18.823,18.8327,18.8035,18.8327,3600.0
2005-09-19 15:20:00,19.34,19.37,19.34,19.37,11800.0,18.8035,18.8327,18.8035,18.8327,11800.0
2005-09-19 15:30:00,19.36,19.4,19.35,19.4,12200.0,18.823,18.8618,18.8132,18.8618,12200.0
2005-09-19 15:40:00,19.4,19.47,19.39,19.44,20500.0,18.8618,18.9299,18.8521,18.9007,20500.0
2005-09-19 15:50:00,19.43,19.44,19.43,19.43,38600.0,18.891,18.9007,18.891,18.891,38600.0
2005-09-20 09:30:00,19.49,19.55,19.49,19.52,7800.0,18.9493,19.0077,18.9493,18.9785,7800.0
2005-09-20 09:40:00,19.42,19.52,19.42,19.47,12100.0,18.8813,18.9785,18.8813,18.9299,12100.0
2005-09-20 09:50:00,19.47,19.65,19.47,19.6,32200.0,18.9299,19.1049,18.9299,19.0563,32200.0
2005-09-20 10:00:00,19.61,19.75,19.61,19.7,55200.0,19.066,19.2021,19.066,19.1535,55200.0
2005-09-20 10:10:00,19.69,19.69,19.59,19.6,36800.0,19.1438,19.1438,19.0466,19.0563,36800.0
2005-09-20 10:20:00,19.57,19.62,19.56,19.57,14400.0,19.0271,19.0757,19.0174,19.0271,14400.0
2005-09-20 10:30:00,19.57,19.6,19.49,19.51,11300.0,19.0271,19.0563,18.9493,18.9688,11300.0
2005-09-20 10:40:00,19.51,19.54,19.48,19.54,11100.0,18.9688,18.998,18.9396,18.998,11100.0
2005-09-20 10:50:00,19.53,19.56,19.52,19.54,11500.0,18.9882,19.0174,18.9785,18.998,11500.0
2005-09-20 11:00:00,19.54,19.55,19.51,19.52,11700.0,18.998,19.0077,18.9688,18.9785,11700.0
2005-09-20 11:10:00,19.52,19.58,19.51,19.53,10500.0,18.9785,19.0369,18.9688,18.9882,10500.0
2005-09-20 11:20:00,19.53,19.54,19.51,19.53,6700.0,18.9882,18.998,18.9688,18.9882,6700.0
2005-09-20 11:30:00,19.52,19.54,19.52,19.53,5500.0,18.9785,18.998,18.9785,18.9882,5500.0
2005-09-20 11:40:00,19.53,19.54,19.51,19.53,5100.0,18.9882,18.998,18.9688,18.9882,5100.0
2005-09-20 11:50:00,19.53,19.54,19.5,19.51,5000.0,18.9882,18.998,18.9591,18.9688,5000.0
2005-09-20 12:00:00,19.52,19.54,19.51,19.52,4000.0,18.9785,18.998,18.9688,18.9785,4000.0
2005-09-20 12:10:00,19.53,19.54,19.52,19.52,6200.0,18.9882,18.998,18.9785,18.9785,6200.0
2005-09-20 12:20:00,19.53,19.54,19.51,19.53,3300.0,18.9882,18.998,18.9688,18.9882,3300.0
2005-09-20 12:30:00,19.53,19.53,19.5,19.53,4500.0,18.9882,18.9882,18.9591,18.9882,4500.0
2005-09-20 12:40:00,19.53,19.55,19.48,19.48,4700.0,18.9882,19.0077,18.9396,18.9396,4700.0
2005-09-20 12:50:00,19.46,19.46,19.43,19.43,3400.0,18.9202,18.9202,18.891,18.891,3400.0
2005-09-20 13:00:00,19.43,19.43,19.39,19.39,5300.0,18.891,18.891,18.8521,18.8521,5300.0
2005-09-20 13:10:00,19.39,19.45,19.39,19.43,59500.0,18.8521,18.9105,18.8521,18.891,59500.0
2005-09-20 13:20:00,19.44,19.48,19.44,19.47,4200.0,18.9007,18.9396,18.9007,18.9299,4200.0
2005-09-20 13:30:00,19.47,19.49,19.44,19.49,5900.0,18.9299,18.9493,18.9007,18.9493,5900.0
2005-09-20 13:40:00,19.49,19.51,19.48,19.51,4700.0,18.9493,18.9688,18.9396,18.9688,4700.0
2005-09-20 13:50:00,19.5,19.5,19.44,19.47,4000.0,18.9591,18.9591,18.9007,18.9299,4000.0
2005-09-20 14:00:00,19.49,19.5,19.47,19.5,3900.0,18.9493,18.9591,18.9299,18.9591,3900.0
2005-09-20 14:10:00,19.5,19.52,19.47,19.51,7600.0,18.9591,18.9785,18.9299,18.9688,7600.0
2005-09-20 14:20:00,19.5,19.5,19.4,19.44,13900.0,18.9591,18.9591,18.8618,18.9007,13900.0
2005-09-20 14:30:00,19.44,19.46,19.41,19.46,3700.0,18.9007,18.9202,18.8716,18.9202,3700.0
2005-09-20 14:40:00,19.44,19.44,19.35,19.36,28000.0,18.9007,18.9007,18.8132,18.823,28000.0
2005-09-20 14:50:00,19.37,19.39,19.34,19.34,15400.0,18.8327,18.8521,18.8035,18.8035,15400.0
2005-09-20 15:00:00,19.35,19.39,19.28,19.37,16600.0,18.8132,18.8521,18.7452,18.8327,16600.0
2005-09-20 15:10:00,19.37,19.37,19.26,19.28,16100.0,18.8327,18.8327,18.7257,18.7452,16100.0
2005-09-20 15:20:00,19.29,19.33,19.26,19.3,21400.0,18.7549,18.7938,18.7257,18.7646,21400.0
2005-09-20 15:30:00,19.3,19.34,19.3,19.32,14800.0,18.7646,18.8035,18.7646,18.7841,14800.0
2005-09-20 15:40:00,19.32,19.35,19.31,19.34,11600.0,18.7841,18.8132,18.7743,18.8035,11600.0
2005-09-20 15:50:00,19.34,19.37,19.32,19.33,20300.0,18.8035,18.8327,18.7841,18.7938,20300.0
2005-09-21 09:30:00,19.35,19.35,19.26,19.32,6900.0,18.8132,18.8132,18.7257,18.7841,6900.0
2005-09-21 09:40:00,19.27,19.32,19.25,19.31,7800.0,18.7355,18.7841,18.716,18.7743,7800.0
2005-09-21 09:50:00,19.28,19.28,19.22,19.27,26200.0,18.7452,18.7452,18.6868,18.7355,26200.0
2005-09-21 10:00:00,19.27,19.27,19.23,19.25,18100.0,18.7355,18.7355,18.6966,18.716,18100.0
2005-09-21 10:10:00,19.25,19.3,19.25,19.28,36300.0,18.716,18.7646,18.716,18.7452,36300.0
2005-09-21 10:20:00,19.28,19.31,19.22,19.25,33000.0,18.7452,18.7743,18.6868,18.716,33000.0
2005-09-21 10:30:00,19.24,19.29,19.23,19.25,33900.0,18.7063,18.7549,18.6966,18.716,33900.0
2005-09-21 10:40:00,19.25,19.29,19.23,19.25,40300.0,18.716,18.7549,18.6966,18.716,40300.0
2005-09-21 10:50:00,19.25,19.35,19.24,19.33,16300.0,18.716,18.8132,18.7063,18.7938,16300.0
2005-09-21 11:00:00,19.33,19.35,19.31,19.35,10400.0,18.7938,18.8132,18.7743,18.8132,10400.0
2005-09-21 11:10:00,19.35,19.4,19.31,19.31,18400.0,18.8132,18.8618,18.7743,18.7743,18400.0
2005-09-21 11:20:00,19.31,19.37,19.29,19.35,15300.0,18.7743,18.8327,18.7549,18.8132,15300.0
2005-09-21 11:30:00,19.35,19.38,19.35,19.35,6300.0,18.8132,18.8424,18.8132,18.8132,6300.0
2005-09-21 11:40:00,19.35,19.36,19.35,19.35,3900.0,18.8132,18.823,18.8132,18.8132,3900.0
2005-09-21 11:50:00,19.34,19.34,19.3,19.32,14200.0,18.8035,18.8035,18.7646,18.7841,14200.0
2005-09-21 12:00:00,19.32,19.35,19.31,19.34,29700.0,18.7841,18.8132,18.7743,18.8035,29700.0
2005-09-21 12:10:00,19.34,19.37,19.34,19.37,1400.0,18.8035,18.8327,18.8035,18.8327,1400.0
2005-09-21 12:20:00,19.37,19.4,19.37,19.4,13800.0,18.8327,18.8618,18.8327,18.8618,13800.0
2005-09-21 12:30:00,19.4,19.45,19.4,19.44,15600.0,18.8618,18.9105,18.8618,18.9007,15600.0
2005-09-21 12:40:00,19.42,19.44,19.39,19.44,3200.0,18.8813,18.9007,18.8521,18.9007,3200.0
2005-09-21 12:50:00,19.42,19.63,19.42,19.63,31200.0,18.8813,19.0855,18.8813,19.0855,31200.0
2005-09-21 13:00:00,19.63,19.64,19.56,19.56,17400.0,19.0855,19.0952,19.0174,19.0174,17400.0
2005-09-21 13:10:00,19.54,19.54,19.52,19.52,600.0,18.998,18.998,18.9785,18.9785,600.0
2005-09-21 13:20:00,19.52,19.52,19.46,19.48,13700.0,18.9785,18.9785,18.9202,18.9396,13700.0
2005-09-21 13:30:00,19.48,19.48,19.45,19.45,14100.0,18.9396,18.9396,18.9105,18.9105,14100.0
2005-09-21 13:40:00,19.43,19.43,19.36,19.36,4100.0,18.891,18.891,18.823,18.823,4100.0
2005-09-21 13:50:00,19.35,19.35,19.28,19.3,17800.0,18.8132,18.8132,18.7452,18.7646,17800.0
2005-09-21 14:00:00,19.3,19.31,19.28,19.29,7200.0,18.7646,18.7743,18.7452,18.7549,7200.0
2005-09-21 14:10:00,19.27,19.29,19.27,19.29,12800.0,18.7355,18.7549,18.7355,18.7549,12800.0
2005-09-21 14:20:00,19.29,19.3,19.28,19.28,12000.0,18.7549,18.7646,18.7452,18.7452,12000.0
2005-09-21 14:30:00,19.28,19.31,19.26,19.29,10900.0,18.7452,18.7743,18.7257,18.7549,10900.0
2005-09-21 14:40:00,19.29,19.32,19.28,19.29,10800.0,18.7549,18.7841,18.7452,18.7549,10800.0
2005-09-21 14:50:00,19.29,19.37,19.29,19.36,7100.0,18.7549,18.8327,18.7549,18.823,7100.0
2005-09-21 15:00:00,19.35,19.35,19.26,19.3,11000.0,18.8132,18.8132,18.7257,18.7646,11000.0
2005-09-21 15:10:00,19.3,19.32,19.3,19.31,10400.0,18.7646,18.7841,18.7646,18.7743,10400.0
2005-09-21 15:20:00,19.32,19.32,19.3,19.31,9100.0,18.7841,18.7841,18.7646,18.7743,9100.0
2005-09-21 15:30:00,19.3,19.35,19.3,19.32,34600.0,18.7646,18.8132,18.7646,18.7841,34600.0
2005-09-21 15:40:00,19.31,19.32,19.3,19.3,18600.0,18.7743,18.7841,18.7646,18.7646,18600.0
2005-09-21 15:50:00,19.3,19.31,19.22,19.23,33800.0,18.7646,18.7743,18.6868,18.6966,33800.0
2005-09-22 09:30:00,19.17,19.17,19.06,19.11,14700.0,18.6382,18.6382,18.5313,18.5799,14700.0
2005-09-22 09:40:00,19.11,19.11,19.02,19.07,18600.0,18.5799,18.5799,18.4924,18.541,18600.0
2005-09-22 09:50:00,19.07,19.08,19.01,19.02,9600.0,18.541,18.5507,18.4827,18.4924,9600.0
2005-09-22 10:00:00,19.05,19.11,19.04,19.08,13900.0,18.5216,18.5799,18.5118,18.5507,13900.0
2005-09-22 10:10:00,19.07,19.09,19.05,19.09,22800.0,18.541,18.5604,18.5216,18.5604,22800.0
2005-09-22 10:20:00,19.09,19.24,19.07,19.2,23100.0,18.5604,18.7063,18.541,18.6674,23100.0
2005-09-22 10:30:00,19.2,19.34,19.2,19.27,19300.0,18.6674,18.8035,18.6674,18.7355,19300.0
2005-09-22 10:40:00,19.25,19.3,19.15,19.17,9200.0,18.716,18.7646,18.6188,18.6382,9200.0
2005-09-22 10:50:00,19.17,19.22,19.12,19.21,17800.0,18.6382,18.6868,18.5896,18.6771,17800.0
2005-09-22 11:00:00,19.21,19.23,19.15,19.17,7800.0,18.6771,18.6966,18.6188,18.6382,7800.0
2005-09-22 11:10:00,19.2,19.21,19.17,19.18,5000.0,18.6674,18.6771,18.6382,18.6479,5000.0
2005-09-22 11:20:00,19.19,19.21,19.15,19.16,5900.0,18.6577,18.6771,18.6188,18.6285,5900.0
2005-09-22 11:30:00,19.17,19.23,19.15,19.22,19100.0,18.6382,18.6966,18.6188,18.6868,19100.0
2005-09-22 11:40:00,19.24,19.25,19.22,19.25,10000.0,18.7063,18.716,18.6868,18.716,10000.0
2005-09-22 11:50:00,19.24,19.27,19.24,19.27,2000.0,18.7063,18.7355,18.7063,18.7355,2000.0
2005-09-22 12:00:00,19.27,19.27,19.21,19.25,5800.0,18.7355,18.7355,18.6771,18.716,5800.0
2005-09-22 12:10:00,19.26,19.26,19.24,19.24,1400.0,18.7257,18.7257,18.7063,18.7063,1400.0
2005-09-22 12:20:00,19.22,19.23,19.21,19.23,5700.0,18.6868,18.6966,18.6771,18.6966,5700.0
2005-09-22 12:30:00,19.23,19.25,19.21,19.25,5800.0,18.6966,18.716,18.6771,18.716,5800.0
2005-09-22 12:40:00,19.23,19.24,19.23,19.24,1800.0,18.6966,18.7063,18.6966,18.7063,1800.0
2005-09-22 12:50:00,19.24,19.29,19.24,19.29,3100.0,18.7063,18.7549,18.7063,18.7549,3100.0
2005-09-22 13:00:00,19.29,19.29,19.26,19.26,2500.0,18.7549,18.7549,18.7257,18.7257,2500.0
2005-09-22 13:10:00,19.28,19.39,19.26,19.39,9300.0,18.7452,18.8521,18.7257,18.8521,9300.0
2005-09-22 13:20:00,19.38,19.4,19.33,19.34,10600.0,18.8424,18.8618,18.7938,18.8035,10600.0
2005-09-22 13:30:00,19.33,19.37,19.33,19.37,7500.0,18.7938,18.8327,18.7938,18.8327,7500.0
2005-09-22 13:40:00,19.36,19.47,19.36,19.44,13700.0,18.823,18.9299,18.823,18.9007,13700.0
2005-09-22 13:50:00,19.44,19.46,19.4,19.4,5300.0,18.9007,18.9202,18.8618,18.8618,5300.0
2005-09-22 14:00:00,19.41,19.41,19.36,19.37,6500.0,18.8716,18.8716,18.823,18.8327,6500.0
2005-09-22 14:10:00,19.32,19.32,19.29,19.29,20900.0,18.7841,18.7841,18.7549,18.7549,20900.0
2005-09-22 14:20:00,19.28,19.28,19.19,19.2,8700.0,18.7452,18.7452,18.6577,18.6674,8700.0
2005-09-22 14:30:00,19.2,19.2,19.17,19.18,5100.0,18.6674,18.6674,18.6382,18.6479,5100.0
2005-09-22 14:40:00,19.18,19.25,19.17,19.21,5300.0,18.6479,18.716,18.6382,18.6771,5300.0
2005-09-22 14:50:00,19.21,19.25,19.19,19.22,8600.0,18.6771,18.716,18.6577,18.6868,8600.0
2005-09-22 15:00:00,19.21,19.21,19.15,19.16,9700.0,18.6771,18.6771,18.6188,18.6285,9700.0
2005-09-22 15:10:00,19.16,19.29,19.16,19.27,18200.0,18.6285,18.7549,18.6285,18.7355,18200.0
2005-09-22 15:20:00,19.26,19.36,19.26,19.36,21500.0,18.7257,18.823,18.7257,18.823,21500.0
2005-09-22 15:30:00,19.33,19.35,19.26,19.32,22200.0,18.7938,18.8132,18.7257,18.7841,22200.0
2005-09-22 15:40:00,19.31,19.32,19.3,19.3,21400.0,18.7743,18.7841,18.7646,18.7646,21400.0
2005-09-22 15:50:00,19.3,19.36,19.27,19.35,70100.0,18.7646,18.823,18.7355,18.8132,70100.0
2005-09-23 09:30:00,19.46,19.6,19.45,19.51,24300.0,18.9202,19.0563,18.9105,18.9688,24300.0
2005-09-23 09:40:00,19.5,19.5,19.4,19.4,9100.0,18.9591,18.9591,18.8618,18.8618,9100.0
2005-09-23 09:50:00,19.35,19.55,19.34,19.5,16600.0,18.8132,19.0077,18.8035,18.9591,16600.0
2005-09-23 10:00:00,19.5,19.5,19.45,19.49,10800.0,18.9591,18.9591,18.9105,18.9493,10800.0
2005-09-23 10:10:00,19.49,19.49,19.43,19.43,7600.0,18.9493,18.9493,18.891,18.891,7600.0
2005-09-23 10:20:00,19.44,19.44,19.4,19.43,7500.0,18.9007,18.9007,18.8618,18.891,7500.0
2005-09-23 10:30:00,19.44,19.5,19.44,19.48,10100.0,18.9007,18.9591,18.9007,18.9396,10100.0
2005-09-23 10:40:00,19.48,19.55,19.48,19.53,15100.0,18.9396,19.0077,18.9396,18.9882,15100.0
2005-09-23 10:50:00,19.53,19.6,19.53,19.6,8600.0,18.9882,19.0563,18.9882,19.0563,8600.0
2005-09-23 11:00:00,19.6,19.65,19.54,19.54,4200.0,19.0563,19.1049,18.998,18.998,4200.0
2005-09-23 11:10:00,19.52,19.67,19.5,19.67,26100.0,18.9785,19.1244,18.9591,19.1244,26100.0
2005-09-23 11:20:00,19.67,19.84,19.67,19.8,23500.0,19.1244,19.2896,19.1244,19.2507,23500.0
2005-09-23 11:30:00,19.81,19.83,19.72,19.72,38200.0,19.2605,19.2799,19.173,19.173,38200.0
2005-09-23 11:40:00,19.72,19.72,19.7,19.71,19800.0,19.173,19.173,19.1535,19.1632,19800.0
2005-09-23 11:50:00,19.7,19.8,19.7,19.71,16600.0,19.1535,19.2507,19.1535,19.1632,16600.0
2005-09-23 12:00:00,19.71,19.72,19.68,19.68,6000.0,19.1632,19.173,19.1341,19.1341,6000.0
2005-09-23 12:10:00,19.68,19.68,19.67,19.68,4000.0,19.1341,19.1341,19.1244,19.1341,4000.0
2005-09-23 12:20:00,19.68,19.7,19.68,19.69,11300.0,19.1341,19.1535,19.1341,19.1438,11300.0
2005-09-23 12:30:00,19.68,19.68,19.63,19.64,5600.0,19.1341,19.1341,19.0855,19.0952,5600.0
2005-09-23 12:40:00,19.63,19.64,19.62,19.63,9600.0,19.0855,19.0952,19.0757,19.0855,9600.0
2005-09-23 12:50:00,19.63,19.69,19.62,19.67,6400.0,19.0855,19.1438,19.0757,19.1244,6400.0
2005-09-23 13:00:00,19.66,19.66,19.65,19.66,5100.0,19.1146,19.1146,19.1049,19.1146,5100.0
2005-09-23 13:10:00,19.67,19.67,19.6,19.6,5700.0,19.1244,19.1244,19.0563,19.0563,5700.0
2005-09-23 13:20:00,19.61,19.68,19.61,19.64,9100.0,19.066,19.1341,19.066,19.0952,9100.0
2005-09-23 13:30:00,19.64,19.68,19.64,19.68,6200.0,19.0952,19.1341,19.0952,19.1341,6200.0
2005-09-23 13:40:00,19.7,19.74,19.7,19.71,5400.0,19.1535,19.1924,19.1535,19.1632,5400.0
2005-09-23 13:50:00,19.71,19.82,19.7,19.82,15700.0,19.1632,19.2702,19.1535,19.2702,15700.0
2005-09-23 14:00:00,19.84,19.84,19.82,19.84,11600.0,19.2896,19.2896,19.2702,19.2896,11600.0
2005-09-23 14:10:00,19.83,19.98,19.83,19.98,33900.0,19.2799,19.4258,19.2799,19.4258,33900.0
2005-09-23 14:20:00,19.98,20.22,19.98,20.19,71300.0,19.4258,19.6591,19.4258,19.6299,71300.0
2005-09-23 14:30:00,20.2,20.24,20.19,20.2,34300.0,19.6397,19.6785,19.6299,19.6397,34300.0
2005-09-23 14:40:00,20.2,20.2,20.16,20.16,4300.0,19.6397,19.6397,19.6008,19.6008,4300.0
2005-09-23 14:50:00,20.15,20.16,20.14,20.15,17500.0,19.591,19.6008,19.5813,19.591,17500.0
2005-09-23 15:00:00,20.16,20.18,20.0,20.0,42900.0,19.6008,19.6202,19.4452,19.4452,42900.0
2005-09-23 15:10:00,20.0,20.01,19.96,19.97,16200.0,19.4452,19.4549,19.4063,19.416,16200.0
2005-09-23 15:20:00,19.96,19.97,19.92,19.92,17100.0,19.4063,19.416,19.3674,19.3674,17100.0
2005-09-23 15:30:00,19.92,19.98,19.92,19.95,23800.0,19.3674,19.4258,19.3674,19.3966,23800.0
2005-09-23 15:40:00,19.94,19.95,19.87,19.9,23400.0,19.3869,19.3966,19.3188,19.348,23400.0
2005-09-23 15:50:00,19.9,19.99,19.88,19.97,49500.0,19.348,19.4355,19.3285,19.416,49500.0
2005-09-26 09:30:00,20.04,20.24,20.01,20.01,25900.0,19.4841,19.6785,19.4549,19.4549,25900.0
2005-09-26 09:40:00,20.01,20.05,19.91,19.91,10100.0,19.4549,19.4938,19.3577,19.3577,10100.0
2005-09-26 09:50:00,19.94,19.95,19.85,19.9,6900.0,19.3869,19.3966,19.2994,19.348,6900.0
2005-09-26 10:00:00,19.88,19.95,19.85,19.92,7400.0,19.3285,19.3966,19.2994,19.3674,7400.0
2005-09-26 10:10:00,19.92,20.0,19.92,19.99,9700.0,19.3674,19.4452,19.3674,19.4355,9700.0
2005-09-26 10:20:00,19.99,20.1,19.99,20.06,21500.0,19.4355,19.5424,19.4355,19.5035,21500.0
2005-09-26 10:30:00,20.06,20.06,19.99,20.0,36100.0,19.5035,19.5035,19.4355,19.4452,36100.0
2005-09-26 10:40:00,19.99,20.01,19.97,19.98,9000.0,19.4355,19.4549,19.416,19.4258,9000.0
2005-09-26 10:50:00,19.98,20.0,19.93,19.94,4100.0,19.4258,19.4452,19.3771,19.3869,4100.0
2005-09-26 11:00:00,19.95,19.95,19.84,19.84,6700.0,19.3966,19.3966,19.2896,19.2896,6700.0
2005-09-26 11:10:00,19.84,19.88,19.81,19.86,12500.0,19.2896,19.3285,19.2605,19.3091,12500.0
2005-09-26 11:20:00,19.86,19.87,19.85,19.85,6100.0,19.3091,19.3188,19.2994,19.2994,6100.0
2005-09-26 11:30:00,19.85,19.85,19.82,19.83,6300.0,19.2994,19.2994,19.2702,19.2799,6300.0
2005-09-26 11:40:00,19.83,19.84,19.8,19.8,8300.0,19.2799,19.2896,19.2507,19.2507,8300.0
2005-09-26 11:50:00,19.79,19.8,19.77,19.8,11500.0,19.241,19.2507,19.2216,19.2507,11500.0
2005-09-26 12:00:00,19.8,19.8,19.77,19.78,5100.0,19.2507,19.2507,19.2216,19.2313,5100.0
2005-09-26 12:10:00,19.79,19.83,19.79,19.82,9300.0,19.241,19.2799,19.241,19.2702,9300.0
2005-09-26 12:20:00,19.82,19.83,19.8,19.8,2600.0,19.2702,19.2799,19.2507,19.2507,2600.0
2005-09-26 12:30:00,19.8,19.8,19.75,19.76,8700.0,19.2507,19.2507,19.2021,19.2119,8700.0
2005-09-26 12:40:00,19.76,19.76,19.6,19.63,17900.0,19.2119,19.2119,19.0563,19.0855,17900.0
2005-09-26 12:50:00,19.63,19.7,19.59,19.66,8100.0,19.0855,19.1535,19.0466,19.1146,8100.0
2005-09-26 13:00:00,19.69,19.7,19.56,19.64,10700.0,19.1438,19.1535,19.0174,19.0952,10700.0
2005-09-26 13:10:00,19.65,19.73,19.65,19.71,7100.0,19.1049,19.1827,19.1049,19.1632,7100.0
2005-09-26 13:20:00,19.69,19.7,19.68,19.68,2800.0,19.1438,19.1535,19.1341,19.1341,2800.0
2005-09-26 13:30:00,19.68,19.72,19.61,19.62,7400.0,19.1341,19.173,19.066,19.0757,7400.0
2005-09-26 13:40:00,19.62,19.67,19.62,19.64,4900.0,19.0757,19.1244,19.0757,19.0952,4900.0
2005-09-26 13:50:00,19.65,19.73,19.65,19.73,3400.0,19.1049,19.1827,19.1049,19.1827,3400.0
2005-09-26 14:00:00,19.71,19.73,19.69,19.73,5600.0,19.1632,19.1827,19.1438,19.1827,5600.0
2005-09-26 14:10:00,19.73,19.74,19.64,19.64,7600.0,19.1827,19.1924,19.0952,19.0952,7600.0
2005-09-26 14:20:00,19.62,19.63,19.58,19.6,4200.0,19.0757,19.0855,19.0369,19.0563,4200.0
2005-09-26 14:30:00,19.58,19.58,19.54,19.55,3400.0,19.0369,19.0369,18.998,19.0077,3400.0
2005-09-26 14:40:00,19.55,19.56,19.51,19.56,8200.0,19.0077,19.0174,18.9688,19.0174,8200.0
2005-09-26 14:50:00,19.54,19.65,19.54,19.65,5900.0,18.998,19.1049,18.998,19.1049,5900.0
2005-09-26 15:00:00,19.64,19.64,19.61,19.61,4400.0,19.0952,19.0952,19.066,19.066,4400.0
2005-09-26 15:10:00,19.62,19.66,19.62,19.62,5000.0,19.0757,19.1146,19.0757,19.0757,5000.0
2005-09-26 15:20:00,19.62,19.63,19.55,19.55,6900.0,19.0757,19.0855,19.0077,19.0077,6900.0
2005-09-26 15:30:00,19.56,19.67,19.56,19.67,11300.0,19.0174,19.1244,19.0174,19.1244,11300.0
2005-09-26 15:40:00,19.67,19.72,19.67,19.7,6300.0,19.1244,19.173,19.1244,19.1535,6300.0
2005-09-26 15:50:00,19.7,19.74,19.7,19.72,15200.0,19.1535,19.1924,19.1535,19.173,15200.0
2005-09-27 09:30:00,19.63,19.7,19.56,19.6,8400.0,19.0855,19.1535,19.0174,19.0563,8400.0
2005-09-27 09:40:00,19.59,19.59,19.45,19.57,15700.0,19.0466,19.0466,18.9105,19.0271,15700.0
2005-09-27 09:50:00,19.58,19.58,19.5,19.52,10000.0,19.0369,19.0369,18.9591,18.9785,10000.0
2005-09-27 10:00:00,19.5,19.5,19.31,19.35,10800.0,18.9591,18.9591,18.7743,18.8132,10800.0
2005-09-27 10:10:00,19.38,19.45,19.38,19.43,11000.0,18.8424,18.9105,18.8424,18.891,11000.0
2005-09-27 10:20:00,19.42,19.43,19.35,19.4,8400.0,18.8813,18.891,18.8132,18.8618,8400.0
2005-09-27 10:30:00,19.42,19.5,19.41,19.5,7900.0,18.8813,18.9591,18.8716,18.9591,7900.0
2005-09-27 10:40:00,19.48,19.57,19.48,19.55,7500.0,18.9396,19.0271,18.9396,19.0077,7500.0
2005-09-27 10:50:00,19.55,19.59,19.54,19.55,5300.0,19.0077,19.0466,18.998,19.0077,5300.0
2005-09-27 11:00:00,19.54,19.54,19.5,19.51,3600.0,18.998,18.998,18.9591,18.9688,3600.0
2005-09-27 11:10:00,19.51,19.52,19.5,19.5,2400.0,18.9688,18.9785,18.9591,18.9591,2400.0
2005-09-27 11:20:00,19.5,19.53,19.5,19.51,4800.0,18.9591,18.9882,18.9591,18.9688,4800.0
2005-09-27 11:30:00,19.5,19.52,19.47,19.48,4500.0,18.9591,18.9785,18.9299,18.9396,4500.0
2005-09-27 11:40:00,19.48,19.5,19.48,19.5,3900.0,18.9396,18.9591,18.9396,18.9591,3900.0
2005-09-27 11:50:00,19.5,19.51,19.48,19.5,2900.0,18.9591,18.9688,18.9396,18.9591,2900.0
2005-09-27 12:00:00,19.5,19.56,19.5,19.54,2500.0,18.9591,19.0174,18.9591,18.998,2500.0
2005-09-27 12:10:00,19.54,19.54,19.45,19.46,2900.0,18.998,18.998,18.9105,18.9202,2900.0
2005-09-27 12:20:00,19.46,19.47,19.43,19.47,7200.0,18.9202,18.9299,18.891,18.9299,7200.0
2005-09-27 12:30:00,19.47,19.48,19.46,19.48,2700.0,18.9299,18.9396,18.9202,18.9396,2700.0
2005-09-27 12:40:00,19.48,19.51,19.48,19.51,1800.0,18.9396,18.9688,18.9396,18.9688,1800.0
2005-09-27 12:50:00,19.51,19.51,19.47,19.49,3900.0,18.9688,18.9688,18.9299,18.9493,3900.0
2005-09-27 13:00:00,19.49,19.49,19.48,19.49,2800.0,18.9493,18.9493,18.9396,18.9493,2800.0
2005-09-27 13:10:00,19.49,19.5,19.45,19.47,5300.0,18.9493,18.9591,18.9105,18.9299,5300.0
2005-09-27 13:20:00,19.46,19.47,19.41,19.41,4400.0,18.9202,18.9299,18.8716,18.8716,4400.0
2005-09-27 13:30:00,19.41,19.42,19.4,19.42,6100.0,18.8716,18.8813,18.8618,18.8813,6100.0
2005-09-27 13:40:00,19.43,19.43,19.37,19.38,13600.0,18.891,18.891,18.8327,18.8424,13600.0
2005-09-27 13:50:00,19.38,19.52,19.38,19.52,7300.0,18.8424,18.9785,18.8424,18.9785,7300.0
2005-09-27 14:00:00,19.52,19.6,19.51,19.57,8200.0,18.9785,19.0563,18.9688,19.0271,8200.0
2005-09-27 14:10:00,19.57,19.62,19.57,19.6,4200.0,19.0271,19.0757,19.0271,19.0563,4200.0
2005-09-27 14:20:00,19.6,19.63,19.6,19.63,4800.0,19.0563,19.0855,19.0563,19.0855,4800.0
2005-09-27 14:30:00,19.63,19.63,19.61,19.62,2700.0,19.0855,19.0855,19.066,19.0757,2700.0
2005-09-27 14:40:00,19.6,19.64,19.58,19.62,7900.0,19.0563,19.0952,19.0369,19.0757,7900.0
2005-09-27 14:50:00,19.62,19.75,19.61,19.75,12100.0,19.0757,19.2021,19.066,19.2021,12100.0
2005-09-27 15:00:00,19.76,19.78,19.76,19.76,6400.0,19.2119,19.2313,19.2119,19.2119,6400.0
2005-09-27 15:10:00,19.76,19.78,19.69,19.69,8800.0,19.2119,19.2313,19.1438,19.1438,8800.0
2005-09-27 15:20:00,19.7,19.7,19.66,19.7,5300.0,19.1535,19.1535,19.1146,19.1535,5300.0
2005-09-27 15:30:00,19.69,19.72,19.66,19.67,11900.0,19.1438,19.173,19.1146,19.1244,11900.0
2005-09-27 15:40:00,19.67,19.69,19.66,19.67,11700.0,19.1244,19.1438,19.1146,19.1244,11700.0
2005-09-27 15:50:00,19.66,19.66,19.57,19.64,24300.0,19.1146,19.1146,19.0271,19.0952,24300.0
2005-09-28 09:30:00,19.7,19.75,19.49,19.49,12200.0,19.1535,19.2021,18.9493,18.9493,12200.0
2005-09-28 09:40:00,19.49,19.49,19.4,19.44,10700.0,18.9493,18.9493,18.8618,18.9007,10700.0
2005-09-28 09:50:00,19.43,19.52,19.42,19.51,9800.0,18.891,18.9785,18.8813,18.9688,9800.0
2005-09-28 10:00:00,19.54,19.54,19.4,19.53,7900.0,18.998,18.998,18.8618,18.9882,7900.0
2005-09-28 10:10:00,19.53,19.54,19.47,19.47,8100.0,18.9882,18.998,18.9299,18.9299,8100.0
2005-09-28 10:20:00,19.47,19.54,19.47,19.54,5400.0,18.9299,18.998,18.9299,18.998,5400.0
2005-09-28 10:30:00,19.52,19.55,19.46,19.46,6900.0,18.9785,19.0077,18.9202,18.9202,6900.0
2005-09-28 10:40:00,19.45,19.51,19.41,19.51,9000.0,18.9105,18.9688,18.8716,18.9688,9000.0
2005-09-28 10:50:00,19.52,19.52,19.47,19.5,3500.0,18.9785,18.9785,18.9299,18.9591,3500.0
2005-09-28 11:00:00,19.5,19.5,19.37,19.38,6500.0,18.9591,18.9591,18.8327,18.8424,6500.0
2005-09-28 11:10:00,19.36,19.4,19.35,19.37,8800.0,18.823,18.8618,18.8132,18.8327,8800.0
2005-09-28 11:20:00,19.37,19.43,19.37,19.4,5000.0,18.8327,18.891,18.8327,18.8618,5000.0
2005-09-28 11:30:00,19.39,19.39,19.35,19.35,4600.0,18.8521,18.8521,18.8132,18.8132,4600.0
2005-09-28 11:40:00,19.35,19.35,19.26,19.26,14200.0,18.8132,18.8132,18.7257,18.7257,14200.0
2005-09-28 11:50:00,19.26,19.27,19.21,19.24,10500.0,18.7257,18.7355,18.6771,18.7063,10500.0
2005-09-28 12:00:00,19.23,19.26,19.22,19.22,6700.0,18.6966,18.7257,18.6868,18.6868,6700.0
2005-09-28 12:10:00,19.22,19.22,19.07,19.1,13400.0,18.6868,18.6868,18.541,18.5702,13400.0
2005-09-28 12:20:00,19.1,19.17,19.1,19.16,12400.0,18.5702,18.6382,18.5702,18.6285,12400.0
2005-09-28 12:30:00,19.16,19.19,19.16,19.17,9700.0,18.6285,18.6577,18.6285,18.6382,9700.0
2005-09-28 12:40:00,19.17,19.17,19.15,19.15,7700.0,18.6382,18.6382,18.6188,18.6188,7700.0
2005-09-28 12:50:00,19.15,19.17,19.14,19.17,7300.0,18.6188,18.6382,18.6091,18.6382,7300.0
2005-09-28 13:00:00,19.17,19.17,19.14,19.14,6300.0,18.6382,18.6382,18.6091,18.6091,6300.0
2005-09-28 13:10:00,19.15,19.17,19.13,19.13,19700.0,18.6188,18.6382,18.5993,18.5993,19700.0
2005-09-28 13:20:00,19.13,19.14,19.1,19.1,13900.0,18.5993,18.6091,18.5702,18.5702,13900.0
2005-09-28 13:30:00,19.1,19.1,19.05,19.06,15300.0,18.5702,18.5702,18.5216,18.5313,15300.0
2005-09-28 13:40:00,19.06,19.06,19.01,19.01,15800.0,18.5313,18.5313,18.4827,18.4827,15800.0
2005-09-28 13:50:00,19.01,19.04,19.01,19.02,7000.0,18.4827,18.5118,18.4827,18.4924,7000.0
2005-09-28 14:00:00,19.02,19.03,19.0,19.01,12200.0,18.4924,18.5021,18.4729,18.4827,12200.0
2005-09-28 14:10:00,19.02,19.1,19.02,19.05,12500.0,18.4924,18.5702,18.4924,18.5216,12500.0
2005-09-28 14:20:00,19.05,19.16,19.04,19.15,19100.0,18.5216,18.6285,18.5118,18.6188,19100.0
2005-09-28 14:30:00,19.15,19.17,19.06,19.08,17700.0,18.6188,18.6382,18.5313,18.5507,17700.0
2005-09-28 14:40:00,19.07,19.15,19.06,19.1,12800.0,18.541,18.6188,18.5313,18.5702,12800.0
2005-09-28 14:50:00,19.09,19.14,19.08,19.12,13800.0,18.5604,18.6091,18.5507,18.5896,13800.0
2005-09-28 15:00:00,19.13,19.17,19.12,19.16,19000.0,18.5993,18.6382,18.5896,18.6285,19000.0
2005-09-28 15:10:00,19.16,19.18,19.14,19.14,11800.0,18.6285,18.6479,18.6091,18.6091,11800.0
2005-09-28 15:20:00,19.14,19.16,19.11,19.12,21100.0,18.6091,18.6285,18.5799,18.5896,21100.0
2005-09-28 15:30:00,19.13,19.21,19.13,19.18,17800.0,18.5993,18.6771,18.5993,18.6479,17800.0
2005-09-28 15:40:00,19.18,19.19,19.15,19.17,20300.0,18.6479,18.6577,18.6188,18.6382,20300.0
2005-09-28 15:50:00,19.18,19.18,19.07,19.09,32900.0,18.6479,18.6479,18.541,18.5604,32900.0
2005-09-29 09:30:00,19.12,19.17,19.02,19.09,4600.0,18.5896,18.6382,18.4924,18.5604,4600.0
2005-09-29 09:40:00,19.03,19.13,19.02,19.09,3700.0,18.5021,18.5993,18.4924,18.5604,3700.0
2005-09-29 09:50:00,19.08,19.13,19.01,19.01,5800.0,18.5507,18.5993,18.4827,18.4827,5800.0
2005-09-29 10:00:00,19.03,19.1,19.01,19.07,4500.0,18.5021,18.5702,18.4827,18.541,4500.0
2005-09-29 10:10:00,19.08,19.08,19.06,19.06,3600.0,18.5507,18.5507,18.5313,18.5313,3600.0
2005-09-29 10:20:00,19.06,19.11,19.03,19.11,4400.0,18.5313,18.5799,18.5021,18.5799,4400.0
2005-09-29 10:30:00,19.06,19.1,19.05,19.1,3500.0,18.5313,18.5702,18.5216,18.5702,3500.0
2005-09-29 10:40:00,19.1,19.1,19.08,19.08,2300.0,18.5702,18.5702,18.5507,18.5507,2300.0
2005-09-29 10:50:00,19.08,19.1,19.08,19.08,2900.0,18.5507,18.5702,18.5507,18.5507,2900.0
2005-09-29 11:00:00,19.08,19.1,19.06,19.07,5200.0,18.5507,18.5702,18.5313,18.541,5200.0
2005-09-29 11:10:00,19.07,19.11,19.07,19.11,2500.0,18.541,18.5799,18.541,18.5799,2500.0
2005-09-29 11:20:00,19.12,19.17,19.12,19.12,38900.0,18.5896,18.6382,18.5896,18.5896,38900.0
2005-09-29 11:30:00,19.14,19.18,19.14,19.18,4900.0,18.6091,18.6479,18.6091,18.6479,4900.0
2005-09-29 11:40:00,19.16,19.2,19.14,19.16,4200.0,18.6285,18.6674,18.6091,18.6285,4200.0
2005-09-29 11:50:00,19.17,19.25,19.15,19.15,13200.0,18.6382,18.716,18.6188,18.6188,13200.0
2005-09-29 12:00:00,19.22,19.22,19.18,19.19,5100.0,18.6868,18.6868,18.6479,18.6577,5100.0
2005-09-29 12:10:00,19.2,19.2,19.18,19.18,3800.0,18.6674,18.6674,18.6479,18.6479,3800.0
2005-09-29 12:20:00,19.19,19.21,19.18,19.19,3300.0,18.6577,18.6771,18.6479,18.6577,3300.0
2005-09-29 12:30:00,19.19,19.21,19.16,19.18,2400.0,18.6577,18.6771,18.6285,18.6479,2400.0
2005-09-29 12:40:00,19.17,19.2,19.17,19.18,1100.0,18.6382,18.6674,18.6382,18.6479,1100.0
2005-09-29 12:50:00,19.18,19.19,19.18,19.18,2700.0,18.6479,18.6577,18.6479,18.6479,2700.0
2005-09-29 13:00:00,19.2,19.25,19.18,19.25,11000.0,18.6674,18.716,18.6479,18.716,11000.0
2005-09-29 13:10:00,19.26,19.31,19.25,19.3,14200.0,18.7257,18.7743,18.716,18.7646,14200.0
2005-09-29 13:20:00,19.28,19.39,19.25,19.38,18600.0,18.7452,18.8521,18.716,18.8424,18600.0
2005-09-29 13:30:00,19.38,19.53,19.38,19.5,11500.0,18.8424,18.9882,18.8424,18.9591,11500.0
2005-09-29 13:40:00,19.5,19.58,19.5,19.54,3800.0,18.9591,19.0369,18.9591,18.998,3800.0
2005-09-29 13:50:00,19.54,19.54,19.49,19.5,3100.0,18.998,18.998,18.9493,18.9591,3100.0
2005-09-29 14:00:00,19.51,19.56,19.5,19.51,6900.0,18.9688,19.0174,18.9591,18.9688,6900.0
2005-09-29 14:10:00,19.51,19.51,19.48,19.48,2200.0,18.9688,18.9688,18.9396,18.9396,2200.0
2005-09-29 14:20:00,19.48,19.5,19.46,19.49,6600.0,18.9396,18.9591,18.9202,18.9493,6600.0
2005-09-29 14:30:00,19.49,19.5,19.47,19.48,6200.0,18.9493,18.9591,18.9299,18.9396,6200.0
2005-09-29 14:40:00,19.49,19.54,19.46,19.47,7700.0,18.9493,18.998,18.9202,18.9299,7700.0
2005-09-29 14:50:00,19.49,19.5,19.46,19.48,3800.0,18.9493,18.9591,18.9202,18.9396,3800.0
2005-09-29 15:00:00,19.48,19.49,19.48,19.49,8700.0,18.9396,18.9493,18.9396,18.9493,8700.0
2005-09-29 15:10:00,19.5,19.51,19.48,19.49,6200.0,18.9591,18.9688,18.9396,18.9493,6200.0
2005-09-29 15:20:00,19.49,19.49,19.48,19.48,6500.0,18.9493,18.9493,18.9396,18.9396,6500.0
2005-09-29 15:30:00,19.47,19.49,19.47,19.49,5900.0,18.9299,18.9493,18.9299,18.9493,5900.0
2005-09-29 15:40:00,19.49,19.49,19.48,19.49,17100.0,18.9493,18.9493,18.9396,18.9493,17100.0
2005-09-29 15:50:00,19.49,19.59,19.48,19.59,41300.0,18.9493,19.0466,18.9396,19.0466,41300.0
2005-09-30 09:30:00,19.49,19.55,19.44,19.5,2700.0,18.9493,19.0077,18.9007,18.9591,2700.0
2005-09-30 09:40:00,19.51,19.54,19.46,19.54,3700.0,18.9688,18.998,18.9202,18.998,3700.0
2005-09-30 09:50:00,19.55,19.65,19.53,19.65,5800.0,19.0077,19.1049,18.9882,19.1049,5800.0
2005-09-30 10:00:00,19.68,19.68,19.6,19.67,5600.0,19.1341,19.1341,19.0563,19.1244,5600.0
2005-09-30 10:10:00,19.68,19.72,19.66,19.66,7800.0,19.1341,19.173,19.1146,19.1146,7800.0
2005-09-30 10:20:00,19.67,19.82,19.67,19.82,7600.0,19.1244,19.2702,19.1244,19.2702,7600.0
2005-09-30 10:30:00,19.81,19.83,19.79,19.82,9400.0,19.2605,19.2799,19.241,19.2702,9400.0
2005-09-30 10:40:00,19.82,19.83,19.79,19.8,17200.0,19.2702,19.2799,19.241,19.2507,17200.0
2005-09-30 10:50:00,19.79,19.82,19.77,19.77,7800.0,19.241,19.2702,19.2216,19.2216,7800.0
2005-09-30 11:00:00,19.78,19.8,19.76,19.77,13100.0,19.2313,19.2507,19.2119,19.2216,13100.0
2005-09-30 11:10:00,19.77,19.82,19.77,19.82,4300.0,19.2216,19.2702,19.2216,19.2702,4300.0
2005-09-30 11:20:00,19.8,19.83,19.75,19.78,5500.0,19.2507,19.2799,19.2021,19.2313,5500.0
2005-09-30 11:30:00,19.79,19.82,19.77,19.77,1800.0,19.241,19.2702,19.2216,19.2216,1800.0
2005-09-30 11:40:00,19.77,19.78,19.76,19.76,4200.0,19.2216,19.2313,19.2119,19.2119,4200.0
2005-09-30 11:50:00,19.75,19.78,19.74,19.76,4800.0,19.2021,19.2313,19.1924,19.2119,4800.0
2005-09-30 12:00:00,19.74,19.74,19.73,19.74,3500.0,19.1924,19.1924,19.1827,19.1924,3500.0
2005-09-30 12:10:00,19.74,19.81,19.73,19.81,4500.0,19.1924,19.2605,19.1827,19.2605,4500.0
2005-09-30 12:20:00,19.81,19.81,19.78,19.79,2300.0,19.2605,19.2605,19.2313,19.241,2300.0
2005-09-30 12:30:00,19.78,19.89,19.78,19.85,27600.0,19.2313,19.3383,19.2313,19.2994,27600.0
2005-09-30 12:40:00,19.82,19.83,19.8,19.8,1800.0,19.2702,19.2799,19.2507,19.2507,1800.0
2005-09-30 12:50:00,19.8,19.8,19.79,19.8,1300.0,19.2507,19.2507,19.241,19.2507,1300.0
2005-09-30 13:00:00,19.79,19.79,19.78,19.78,1200.0,19.241,19.241,19.2313,19.2313,1200.0
2005-09-30 13:10:00,19.78,19.8,19.78,19.8,5100.0,19.2313,19.2507,19.2313,19.2507,5100.0
2005-09-30 13:20:00,19.8,19.84,19.79,19.79,4100.0,19.2507,19.2896,19.241,19.241,4100.0
2005-09-30 13:30:00,19.8,19.86,19.8,19.82,6500.0,19.2507,19.3091,19.2507,19.2702,6500.0
2005-09-30 13:40:00,19.81,19.81,19.79,19.8,1700.0,19.2605,19.2605,19.241,19.2507,1700.0
2005-09-30 13:50:00,19.8,19.8,19.78,19.79,3800.0,19.2507,19.2507,19.2313,19.241,3800.0
2005-09-30 14:00:00,19.79,19.81,19.78,19.81,3800.0,19.241,19.2605,19.2313,19.2605,3800.0
2005-09-30 14:10:00,19.83,19.83,19.79,19.8,3800.0,19.2799,19.2799,19.241,19.2507,3800.0
2005-09-30 14:20:00,19.8,19.81,19.78,19.81,6300.0,19.2507,19.2605,19.2313,19.2605,6300.0
2005-09-30 14:30:00,19.81,19.82,19.79,19.81,5300.0,19.2605,19.2702,19.241,19.2605,5300.0
2005-09-30 14:40:00,19.8,19.8,19.77,19.78,7300.0,19.2507,19.2507,19.2216,19.2313,7300.0
2005-09-30 14:50:00,19.78,19.8,19.77,19.78,4300.0,19.2313,19.2507,19.2216,19.2313,4300.0
2005-09-30 15:00:00,19.79,19.8,19.74,19.74,6800.0,19.241,19.2507,19.1924,19.1924,6800.0
2005-09-30 15:10:00,19.73,19.74,19.7,19.7,17100.0,19.1827,19.1924,19.1535,19.1535,17100.0
2005-09-30 15:20:00,19.7,19.7,19.67,19.69,12400.0,19.1535,19.1535,19.1244,19.1438,12400.0
2005-09-30 15:30:00,19.68,19.68,19.65,19.65,14600.0,19.1341,19.1341,19.1049,19.1049,14600.0
2005-09-30 15:40:00,19.66,19.67,19.66,19.66,12300.0,19.1146,19.1244,19.1146,19.1146,12300.0
2005-09-30 15:50:00,19.66,19.69,19.66,19.68,23900.0,19.1146,19.1438,19.1146,19.1341,23900.0
2005-10-03 09:30:00,19.73,19.91,19.73,19.9,7700.0,19.1827,19.3577,19.1827,19.348,7700.0
2005-10-03 09:40:00,19.91,19.91,19.8,19.81,42800.0,19.3577,19.3577,19.2507,19.2605,42800.0
2005-10-03 09:50:00,19.84,19.84,19.75,19.84,17600.0,19.2896,19.2896,19.2021,19.2896,17600.0
2005-10-03 10:00:00,19.85,19.95,19.78,19.79,34300.0,19.2994,19.3966,19.2313,19.241,34300.0
2005-10-03 10:10:00,19.79,19.79,19.56,19.56,12100.0,19.241,19.241,19.0174,19.0174,12100.0
2005-10-03 10:20:00,19.59,19.6,19.45,19.45,12700.0,19.0466,19.0563,18.9105,18.9105,12700.0
2005-10-03 10:30:00,19.47,19.53,19.47,19.52,22900.0,18.9299,18.9882,18.9299,18.9785,22900.0
2005-10-03 10:40:00,19.52,19.68,19.51,19.68,34500.0,18.9785,19.1341,18.9688,19.1341,34500.0
2005-10-03 10:50:00,19.69,19.81,19.69,19.76,3000.0,19.1438,19.2605,19.1438,19.2119,3000.0
2005-10-03 11:00:00,19.8,19.86,19.8,19.83,4300.0,19.2507,19.3091,19.2507,19.2799,4300.0
2005-10-03 11:10:00,19.86,20.04,19.86,20.03,14500.0,19.3091,19.4841,19.3091,19.4744,14500.0
2005-10-03 11:20:00,20.04,20.06,20.03,20.03,47000.0,19.4841,19.5035,19.4744,19.4744,47000.0
2005-10-03 11:30:00,19.97,19.98,19.93,19.97,12000.0,19.416,19.4258,19.3771,19.416,12000.0
2005-10-03 11:40:00,19.96,19.96,19.88,19.91,6700.0,19.4063,19.4063,19.3285,19.3577,6700.0
2005-10-03 11:50:00,19.92,19.93,19.86,19.9,11000.0,19.3674,19.3771,19.3091,19.348,11000.0
2005-10-03 12:00:00,19.91,19.93,19.89,19.93,5600.0,19.3577,19.3771,19.3383,19.3771,5600.0
2005-10-03 12:10:00,19.92,19.95,19.86,19.88,12400.0,19.3674,19.3966,19.3091,19.3285,12400.0
2005-10-03 12:20:00,19.89,19.93,19.84,19.93,5100.0,19.3383,19.3771,19.2896,19.3771,5100.0
2005-10-03 12:30:00,19.94,19.95,19.9,19.92,7200.0,19.3869,19.3966,19.348,19.3674,7200.0
2005-10-03 12:40:00,19.93,19.97,19.91,19.95,7100.0,19.3771,19.416,19.3577,19.3966,7100.0
2005-10-03 12:50:00,19.95,19.95,19.91,19.93,7300.0,19.3966,19.3966,19.3577,19.3771,7300.0
2005-10-03 13:00:00,19.9,19.97,19.9,19.97,5500.0,19.348,19.416,19.348,19.416,5500.0
2005-10-03 13:10:00,19.98,20.0,19.94,19.94,6000.0,19.4258,19.4452,19.3869,19.3869,6000.0
2005-10-03 13:20:00,19.95,19.98,19.93,19.93,10200.0,19.3966,19.4258,19.3771,19.3771,10200.0
2005-10-03 13:30:00,19.94,19.95,19.86,19.89,8400.0,19.3869,19.3966,19.3091,19.3383,8400.0
2005-10-03 13:40:00,19.89,19.9,19.87,19.88,10000.0,19.3383,19.348,19.3188,19.3285,10000.0
2005-10-03 13:50:00,19.87,19.88,19.85,19.86,7600.0,19.3188,19.3285,19.2994,19.3091,7600.0
2005-10-03 14:00:00,19.86,19.89,19.83,19.89,12000.0,19.3091,19.3383,19.2799,19.3383,12000.0
2005-10-03 14:10:00,19.88,19.88,19.85,19.85,8000.0,19.3285,19.3285,19.2994,19.2994,8000.0
2005-10-03 14:20:00,19.86,19.9,19.84,19.9,11500.0,19.3091,19.348,19.2896,19.348,11500.0
2005-10-03 14:30:00,19.88,19.88,19.84,19.84,6400.0,19.3285,19.3285,19.2896,19.2896,6400.0
2005-10-03 14:40:00,19.85,19.87,19.83,19.87,13000.0,19.2994,19.3188,19.2799,19.3188,13000.0
2005-10-03 14:50:00,19.87,19.87,19.82,19.86,14000.0,19.3188,19.3188,19.2702,19.3091,14000.0
2005-10-03 15:00:00,19.86,19.9,19.81,19.89,12500.0,19.3091,19.348,19.2605,19.3383,12500.0
2005-10-03 15:10:00,19.9,19.94,19.87,19.9,17000.0,19.348,19.3869,19.3188,19.348,17000.0
2005-10-03 15:20:00,19.9,19.9,19.84,19.86,18600.0,19.348,19.348,19.2896,19.3091,18600.0
2005-10-03 15:30:00,19.87,19.91,19.87,19.88,25400.0,19.3188,19.3577,19.3188,19.3285,25400.0
2005-10-03 15:40:00,19.88,19.88,19.77,19.79,20400.0,19.3285,19.3285,19.2216,19.241,20400.0
2005-10-03 15:50:00,19.78,19.85,19.77,19.85,40500.0,19.2313,19.2994,19.2216,19.2994,40500.0
2005-10-04 09:30:00,19.85,20.25,19.85,20.05,36700.0,19.2994,19.6883,19.2994,19.4938,36700.0
2005-10-04 09:40:00,20.02,20.03,19.81,19.87,20800.0,19.4646,19.4744,19.2605,19.3188,20800.0
2005-10-04 09:50:00,19.84,19.84,19.72,19.74,20500.0,19.2896,19.2896,19.173,19.1924,20500.0
2005-10-04 10:00:00,19.74,19.78,19.7,19.75,15400.0,19.1924,19.2313,19.1535,19.2021,15400.0
2005-10-04 10:10:00,19.75,19.89,19.75,19.85,23600.0,19.2021,19.3383,19.2021,19.2994,23600.0
2005-10-04 10:20:00,19.83,19.86,19.76,19.84,9100.0,19.2799,19.3091,19.2119,19.2896,9100.0
2005-10-04 10:30:00,19.83,19.83,19.72,19.76,8500.0,19.2799,19.2799,19.173,19.2119,8500.0
2005-10-04 10:40:00,19.74,19.76,19.72,19.72,10100.0,19.1924,19.2119,19.173,19.173,10100.0
2005-10-04 10:50:00,19.67,19.68,19.63,19.66,10800.0,19.1244,19.1341,19.0855,19.1146,10800.0
2005-10-04 11:00:00,19.65,19.66,19.55,19.57,13400.0,19.1049,19.1146,19.0077,19.0271,13400.0
2005-10-04 11:10:00,19.57,19.65,19.57,19.63,15700.0,19.0271,19.1049,19.0271,19.0855,15700.0
2005-10-04 11:20:00,19.64,19.64,19.6,19.6,8100.0,19.0952,19.0952,19.0563,19.0563,8100.0
2005-10-04 11:30:00,19.6,19.65,19.57,19.65,12300.0,19.0563,19.1049,19.0271,19.1049,12300.0
2005-10-04 11:40:00,19.67,19.69,19.65,19.65,83700.0,19.1244,19.1438,19.1049,19.1049,83700.0
2005-10-04 11:50:00,19.67,19.75,19.66,19.75,15100.0,19.1244,19.2021,19.1146,19.2021,15100.0
2005-10-04 12:00:00,19.75,19.79,19.75,19.76,12500.0,19.2021,19.241,19.2021,19.2119,12500.0
2005-10-04 12:10:00,19.76,19.81,19.76,19.76,16000.0,19.2119,19.2605,19.2119,19.2119,16000.0
2005-10-04 12:20:00,19.77,19.77,19.72,19.72,7200.0,19.2216,19.2216,19.173,19.173,7200.0
2005-10-04 12:30:00,19.7,19.73,19.66,19.66,9000.0,19.1535,19.1827,19.1146,19.1146,9000.0
2005-10-04 12:40:00,19.68,19.74,19.68,19.69,4200.0,19.1341,19.1924,19.1341,19.1438,4200.0
2005-10-04 12:50:00,19.69,19.74,19.69,19.72,4000.0,19.1438,19.1924,19.1438,19.173,4000.0
2005-10-04 13:00:00,19.72,19.72,19.65,19.65,11400.0,19.173,19.173,19.1049,19.1049,11400.0
2005-10-04 13:10:00,19.65,19.66,19.64,19.65,13300.0,19.1049,19.1146,19.0952,19.1049,13300.0
2005-10-04 13:20:00,19.64,19.65,19.56,19.62,12400.0,19.0952,19.1049,19.0174,19.0757,12400.0
2005-10-04 13:30:00,19.64,19.64,19.5,19.57,11500.0,19.0952,19.0952,18.9591,19.0271,11500.0
2005-10-04 13:40:00,19.53,19.53,19.43,19.44,11300.0,18.9882,18.9882,18.891,18.9007,11300.0
2005-10-04 13:50:00,19.42,19.48,19.39,19.42,14500.0,18.8813,18.9396,18.8521,18.8813,14500.0
2005-10-04 14:00:00,19.42,19.55,19.37,19.55,26000.0,18.8813,19.0077,18.8327,19.0077,26000.0
2005-10-04 14:10:00,19.55,19.55,19.48,19.49,12200.0,19.0077,19.0077,18.9396,18.9493,12200.0
2005-10-04 14:20:00,19.5,19.53,19.38,19.38,21400.0,18.9591,18.9882,18.8424,18.8424,21400.0
2005-10-04 14:30:00,19.37,19.45,19.35,19.45,21900.0,18.8327,18.9105,18.8132,18.9105,21900.0
2005-10-04 14:40:00,19.44,19.48,19.43,19.43,11900.0,18.9007,18.9396,18.891,18.891,11900.0
2005-10-04 14:50:00,19.43,19.45,19.34,19.35,14000.0,18.891,18.9105,18.8035,18.8132,14000.0
2005-10-04 15:00:00,19.33,19.35,19.3,19.3,25000.0,18.7938,18.8132,18.7646,18.7646,25000.0
2005-10-04 15:10:00,19.31,19.32,19.26,19.26,23400.0,18.7743,18.7841,18.7257,18.7257,23400.0
2005-10-04 15:20:00,19.27,19.28,19.25,19.26,22600.0,18.7355,18.7452,18.716,18.7257,22600.0
2005-10-04 15:30:00,19.26,19.27,19.2,19.22,50400.0,18.7257,18.7355,18.6674,18.6868,50400.0
2005-10-04 15:40:00,19.22,19.22,19.17,19.18,77400.0,18.6868,18.6868,18.6382,18.6479,77400.0
2005-10-04 15:50:00,19.18,19.2,19.15,19.19,49700.0,18.6479,18.6674,18.6188,18.6577,49700.0
2005-10-05 09:30:00,19.17,19.2,19.09,19.14,12100.0,18.6382,18.6674,18.5604,18.6091,12100.0
2005-10-05 09:40:00,19.15,19.25,19.12,19.18,10800.0,18.6188,18.716,18.5896,18.6479,10800.0
2005-10-05 09:50:00,19.19,19.28,19.19,19.27,16200.0,18.6577,18.7452,18.6577,18.7355,16200.0
2005-10-05 10:00:00,19.26,19.26,19.02,19.08,38300.0,18.7257,18.7257,18.4924,18.5507,38300.0
2005-10-05 10:10:00,19.08,19.14,19.05,19.1,19400.0,18.5507,18.6091,18.5216,18.5702,19400.0
2005-10-05 10:20:00,19.11,19.12,19.05,19.06,13800.0,18.5799,18.5896,18.5216,18.5313,13800.0
2005-10-05 10:30:00,19.05,19.09,19.03,19.06,31400.0,18.5216,18.5604,18.5021,18.5313,31400.0
2005-10-05 10:40:00,19.06,19.07,19.02,19.03,10200.0,18.5313,18.541,18.4924,18.5021,10200.0
2005-10-05 10:50:00,19.04,19.05,19.01,19.04,22800.0,18.5118,18.5216,18.4827,18.5118,22800.0
2005-10-05 11:00:00,19.05,19.05,19.01,19.03,11000.0,18.5216,18.5216,18.4827,18.5021,11000.0
2005-10-05 11:10:00,19.02,19.03,19.01,19.03,3600.0,18.4924,18.5021,18.4827,18.5021,3600.0
2005-10-05 11:20:00,19.02,19.03,18.99,19.0,31500.0,18.4924,18.5021,18.4632,18.4729,31500.0
2005-10-05 11:30:00,19.0,19.0,18.97,18.99,20900.0,18.4729,18.4729,18.4438,18.4632,20900.0
2005-10-05 11:40:00,18.98,18.98,18.86,18.86,14600.0,18.4535,18.4535,18.3368,18.3368,14600.0
2005-10-05 11:50:00,18.87,18.88,18.79,18.82,19300.0,18.3465,18.3563,18.2688,18.2979,19300.0
2005-10-05 12:00:00,18.82,18.85,18.79,18.85,14000.0,18.2979,18.3271,18.2688,18.3271,14000.0
2005-10-05 12:10:00,18.85,18.89,18.85,18.88,11300.0,18.3271,18.366,18.3271,18.3563,11300.0
2005-10-05 12:20:00,18.88,18.89,18.86,18.87,6600.0,18.3563,18.366,18.3368,18.3465,6600.0
2005-10-05 12:30:00,18.87,18.88,18.86,18.86,11700.0,18.3465,18.3563,18.3368,18.3368,11700.0
2005-10-05 12:40:00,18.85,18.86,18.85,18.86,2600.0,18.3271,18.3368,18.3271,18.3368,2600.0
2005-10-05 12:50:00,18.86,18.86,18.82,18.82,4900.0,18.3368,18.3368,18.2979,18.2979,4900.0
2005-10-05 13:00:00,18.83,18.83,18.81,18.82,11900.0,18.3077,18.3077,18.2882,18.2979,11900.0
2005-10-05 13:10:00,18.83,18.83,18.78,18.81,8500.0,18.3077,18.3077,18.259,18.2882,8500.0
2005-10-05 13:20:00,18.81,18.83,18.81,18.82,16100.0,18.2882,18.3077,18.2882,18.2979,16100.0
2005-10-05 13:30:00,18.82,18.82,18.79,18.8,11100.0,18.2979,18.2979,18.2688,18.2785,11100.0
2005-10-05 13:40:00,18.79,18.79,18.71,18.72,4800.0,18.2688,18.2688,18.191,18.2007,4800.0
2005-10-05 13:50:00,18.71,18.72,18.68,18.71,12700.0,18.191,18.2007,18.1618,18.191,12700.0
2005-10-05 14:00:00,18.71,18.72,18.68,18.68,9900.0,18.191,18.2007,18.1618,18.1618,9900.0
2005-10-05 14:10:00,18.69,18.72,18.69,18.69,29300.0,18.1715,18.2007,18.1715,18.1715,29300.0
2005-10-05 14:20:00,18.69,18.72,18.68,18.68,11800.0,18.1715,18.2007,18.1618,18.1618,11800.0
2005-10-05 14:30:00,18.68,18.68,18.63,18.64,8900.0,18.1618,18.1618,18.1132,18.1229,8900.0
2005-10-05 14:40:00,18.64,18.65,18.61,18.61,6800.0,18.1229,18.1327,18.0938,18.0938,6800.0
2005-10-05 14:50:00,18.61,18.62,18.6,18.6,15000.0,18.0938,18.1035,18.084,18.084,15000.0
2005-10-05 15:00:00,18.61,18.61,18.6,18.61,20700.0,18.0938,18.0938,18.084,18.0938,20700.0
2005-10-05 15:10:00,18.61,18.61,18.45,18.53,47000.0,18.0938,18.0938,17.9382,18.016,47000.0
2005-10-05 15:20:00,18.53,18.53,18.44,18.45,18900.0,18.016,18.016,17.9285,17.9382,18900.0
2005-10-05 15:30:00,18.45,18.45,18.06,18.09,112500.0,17.9382,17.9382,17.559,17.5882,112500.0
2005-10-05 15:40:00,18.09,18.24,18.08,18.24,109900.0,17.5882,17.734,17.5785,17.734,109900.0
2005-10-05 15:50:00,18.24,18.3,18.24,18.24,100400.0,17.734,17.7924,17.734,17.734,100400.0
2005-10-06 09:30:00,18.29,18.34,18.2,18.26,9400.0,17.7826,17.8312,17.6951,17.7535,9400.0
2005-10-06 09:40:00,18.26,18.39,18.21,18.24,17300.0,17.7535,17.8799,17.7049,17.734,17300.0
2005-10-06 09:50:00,18.19,18.38,18.1,18.36,13500.0,17.6854,17.8701,17.5979,17.8507,13500.0
2005-10-06 10:00:00,18.35,18.43,18.24,18.24,24000.0,17.841,17.9188,17.734,17.734,24000.0
2005-10-06 10:10:00,18.24,18.37,18.24,18.34,12800.0,17.734,17.8604,17.734,17.8312,12800.0
2005-10-06 10:20:00,18.3,18.32,18.27,18.27,13400.0,17.7924,17.8118,17.7632,17.7632,13400.0
2005-10-06 10:30:00,18.28,18.3,18.1,18.15,16500.0,17.7729,17.7924,17.5979,17.6465,16500.0
2005-10-06 10:40:00,18.14,18.33,18.08,18.33,36800.0,17.6368,17.8215,17.5785,17.8215,36800.0
2005-10-06 10:50:00,18.32,18.32,18.21,18.21,10900.0,17.8118,17.8118,17.7049,17.7049,10900.0
2005-10-06 11:00:00,18.21,18.22,18.16,18.22,14800.0,17.7049,17.7146,17.6562,17.7146,14800.0
2005-10-06 11:10:00,18.22,18.38,18.22,18.37,19400.0,17.7146,17.8701,17.7146,17.8604,19400.0
2005-10-06 11:20:00,18.37,18.37,18.27,18.27,10600.0,17.8604,17.8604,17.7632,17.7632,10600.0
2005-10-06 11:30:00,18.28,18.33,18.23,18.26,8400.0,17.7729,17.8215,17.7243,17.7535,8400.0
2005-10-06 11:40:00,18.25,18.26,18.22,18.23,8100.0,17.7437,17.7535,17.7146,17.7243,8100.0
2005-10-06 11:50:00,18.23,18.25,18.2,18.21,5100.0,17.7243,17.7437,17.6951,17.7049,5100.0
2005-10-06 12:00:00,18.21,18.25,18.2,18.25,9300.0,17.7049,17.7437,17.6951,17.7437,9300.0
2005-10-06 12:10:00,18.25,18.3,18.18,18.2,9800.0,17.7437,17.7924,17.6757,17.6951,9800.0
2005-10-06 12:20:00,18.18,18.19,18.14,18.15,5000.0,17.6757,17.6854,17.6368,17.6465,5000.0
2005-10-06 12:30:00,18.14,18.2,18.07,18.19,10000.0,17.6368,17.6951,17.5687,17.6854,10000.0
2005-10-06 12:40:00,18.19,18.21,18.16,18.17,6400.0,17.6854,17.7049,17.6562,17.666,6400.0
2005-10-06 12:50:00,18.18,18.2,18.14,18.18,5800.0,17.6757,17.6951,17.6368,17.6757,5800.0
2005-10-06 13:00:00,18.18,18.21,18.16,18.18,7300.0,17.6757,17.7049,17.6562,17.6757,7300.0
2005-10-06 13:10:00,18.18,18.21,18.18,18.2,5900.0,17.6757,17.7049,17.6757,17.6951,5900.0
2005-10-06 13:20:00,18.19,18.2,18.14,18.19,6300.0,17.6854,17.6951,17.6368,17.6854,6300.0
2005-10-06 13:30:00,18.18,18.21,18.17,18.19,4100.0,17.6757,17.7049,17.666,17.6854,4100.0
2005-10-06 13:40:00,18.2,18.2,18.14,18.17,10400.0,17.6951,17.6951,17.6368,17.666,10400.0
2005-10-06 13:50:00,18.17,18.17,18.08,18.08,11300.0,17.666,17.666,17.5785,17.5785,11300.0
2005-10-06 14:00:00,18.08,18.11,18.03,18.09,14100.0,17.5785,17.6076,17.5298,17.5882,14100.0
2005-10-06 14:10:00,18.09,18.09,18.01,18.04,11200.0,17.5882,17.5882,17.5104,17.5396,11200.0
2005-10-06 14:20:00,18.05,18.09,18.02,18.06,15000.0,17.5493,17.5882,17.5201,17.559,15000.0
2005-10-06 14:30:00,18.06,18.11,18.05,18.1,27700.0,17.559,17.6076,17.5493,17.5979,27700.0
2005-10-06 14:40:00,18.09,18.12,18.07,18.1,13100.0,17.5882,17.6174,17.5687,17.5979,13100.0
2005-10-06 14:50:00,18.1,18.13,18.06,18.13,26600.0,17.5979,17.6271,17.559,17.6271,26600.0
2005-10-06 15:00:00,18.13,18.13,18.09,18.1,22800.0,17.6271,17.6271,17.5882,17.5979,22800.0
2005-10-06 15:10:00,18.1,18.1,18.05,18.05,14400.0,17.5979,17.5979,17.5493,17.5493,14400.0
2005-10-06 15:20:00,18.05,18.06,18.02,18.03,18700.0,17.5493,17.559,17.5201,17.5298,18700.0
2005-10-06 15:30:00,18.02,18.07,18.0,18.05,18800.0,17.5201,17.5687,17.5007,17.5493,18800.0
2005-10-06 15:40:00,18.05,18.15,18.04,18.15,24800.0,17.5493,17.6465,17.5396,17.6465,24800.0
2005-10-06 15:50:00,18.15,18.21,18.14,18.14,64800.0,17.6465,17.7049,17.6368,17.6368,64800.0
2005-10-07 09:30:00,18.16,18.5,18.13,18.32,25600.0,17.6562,17.9868,17.6271,17.8118,25600.0
2005-10-07 09:40:00,18.31,18.39,18.3,18.3,12100.0,17.8021,17.8799,17.7924,17.7924,12100.0
2005-10-07 09:50:00,18.29,18.29,18.2,18.26,14700.0,17.7826,17.7826,17.6951,17.7535,14700.0
2005-10-07 10:00:00,18.26,18.29,18.15,18.16,17300.0,17.7535,17.7826,17.6465,17.6562,17300.0
2005-10-07 10:10:00,18.16,18.27,18.15,18.23,20800.0,17.6562,17.7632,17.6465,17.7243,20800.0
2005-10-07 10:20:00,18.23,18.34,18.18,18.25,16200.0,17.7243,17.8312,17.6757,17.7437,16200.0
2005-10-07 10:30:00,18.25,18.36,18.25,18.33,8500.0,17.7437,17.8507,17.7437,17.8215,8500.0
2005-10-07 10:40:00,18.32,18.32,18.2,18.23,10100.0,17.8118,17.8118,17.6951,17.7243,10100.0
2005-10-07 10:50:00,18.23,18.25,18.21,18.21,3400.0,17.7243,17.7437,17.7049,17.7049,3400.0
2005-10-07 11:00:00,18.2,18.22,18.19,18.21,129900.0,17.6951,17.7146,17.6854,17.7049,129900.0
2005-10-07 11:10:00,18.21,18.25,18.21,18.24,3000.0,17.7049,17.7437,17.7049,17.734,3000.0
2005-10-07 11:20:00,18.23,18.25,18.2,18.25,8900.0,17.7243,17.7437,17.6951,17.7437,8900.0
2005-10-07 11:30:00,18.25,18.25,18.21,18.24,7400.0,17.7437,17.7437,17.7049,17.734,7400.0
2005-10-07 11:40:00,18.24,18.25,18.21,18.22,7900.0,17.734,17.7437,17.7049,17.7146,7900.0
2005-10-07 11:50:00,18.23,18.25,18.22,18.22,6000.0,17.7243,17.7437,17.7146,17.7146,6000.0
2005-10-07 12:00:00,18.24,18.26,18.24,18.24,5400.0,17.734,17.7535,17.734,17.734,5400.0
2005-10-07 12:10:00,18.24,18.27,18.23,18.25,6400.0,17.734,17.7632,17.7243,17.7437,6400.0
2005-10-07 12:20:00,18.26,18.28,18.25,18.28,1600.0,17.7535,17.7729,17.7437,17.7729,1600.0
2005-10-07 12:30:00,18.28,18.3,18.28,18.29,3200.0,17.7729,17.7924,17.7729,17.7826,3200.0
2005-10-07 12:40:00,18.29,18.37,18.29,18.37,8000.0,17.7826,17.8604,17.7826,17.8604,8000.0
2005-10-07 12:50:00,18.36,18.44,18.36,18.44,7900.0,17.8507,17.9285,17.8507,17.9285,7900.0
2005-10-07 13:00:00,18.42,18.47,18.42,18.47,7000.0,17.909,17.9576,17.909,17.9576,7000.0
2005-10-07 13:10:00,18.47,18.47,18.42,18.42,11500.0,17.9576,17.9576,17.909,17.909,11500.0
2005-10-07 13:20:00,18.4,18.44,18.4,18.42,12900.0,17.8896,17.9285,17.8896,17.909,12900.0
2005-10-07 13:30:00,18.42,18.42,18.39,18.39,5200.0,17.909,17.909,17.8799,17.8799,5200.0
2005-10-07 13:40:00,18.4,18.41,18.4,18.4,3600.0,17.8896,17.8993,17.8896,17.8896,3600.0
2005-10-07 13:50:00,18.4,18.4,18.38,18.4,3300.0,17.8896,17.8896,17.8701,17.8896,3300.0
2005-10-07 14:00:00,18.4,18.4,18.37,18.39,7600.0,17.8896,17.8896,17.8604,17.8799,7600.0
2005-10-07 14:10:00,18.39,18.4,18.38,18.4,6800.0,17.8799,17.8896,17.8701,17.8896,6800.0
2005-10-07 14:20:00,18.4,18.42,18.39,18.42,8300.0,17.8896,17.909,17.8799,17.909,8300.0
2005-10-07 14:30:00,18.4,18.4,18.39,18.4,3900.0,17.8896,17.8896,17.8799,17.8896,3900.0
2005-10-07 14:40:00,18.41,18.45,18.4,18.45,10600.0,17.8993,17.9382,17.8896,17.9382,10600.0
2005-10-07 14:50:00,18.46,18.48,18.43,18.44,10100.0,17.9479,17.9674,17.9188,17.9285,10100.0
2005-10-07 15:00:00,18.43,18.45,18.41,18.45,12700.0,17.9188,17.9382,17.8993,17.9382,12700.0
2005-10-07 15:10:00,18.45,18.47,18.41,18.41,10600.0,17.9382,17.9576,17.8993,17.8993,10600.0
2005-10-07 15:20:00,18.42,18.42,18.39,18.41,7600.0,17.909,17.909,17.8799,17.8993,7600.0
2005-10-07 15:30:00,18.41,18.43,18.4,18.41,16900.0,17.8993,17.9188,17.8896,17.8993,16900.0
2005-10-07 15:40:00,18.4,18.41,18.39,18.41,10900.0,17.8896,17.8993,17.8799,17.8993,10900.0
2005-10-07 15:50:00,18.41,18.41,18.38,18.39,17300.0,17.8993,17.8993,17.8701,17.8799,17300.0
2005-10-10 09:30:00,18.5,18.96,18.41,18.41,8100.0,17.9868,18.4341,17.8993,17.8993,8100.0
2005-10-10 09:40:00,18.41,18.41,18.23,18.23,5600.0,17.8993,17.8993,17.7243,17.7243,5600.0
2005-10-10 09:50:00,18.24,18.27,18.22,18.25,59400.0,17.734,17.7632,17.7146,17.7437,59400.0
2005-10-10 10:00:00,18.27,18.34,18.25,18.33,11200.0,17.7632,17.8312,17.7437,17.8215,11200.0
2005-10-10 10:10:00,18.34,18.35,18.26,18.35,13400.0,17.8312,17.841,17.7535,17.841,13400.0
2005-10-10 10:20:00,18.35,18.39,18.33,18.35,7900.0,17.841,17.8799,17.8215,17.841,7900.0
2005-10-10 10:30:00,18.37,18.38,18.31,18.37,7900.0,17.8604,17.8701,17.8021,17.8604,7900.0
2005-10-10 10:40:00,18.37,18.47,18.34,18.34,11600.0,17.8604,17.9576,17.8312,17.8312,11600.0
2005-10-10 10:50:00,18.37,18.42,18.32,18.34,15300.0,17.8604,17.909,17.8118,17.8312,15300.0
2005-10-10 11:00:00,18.34,18.45,18.34,18.4,16300.0,17.8312,17.9382,17.8312,17.8896,16300.0
2005-10-10 11:10:00,18.42,18.49,18.4,18.44,9700.0,17.909,17.9771,17.8896,17.9285,9700.0
2005-10-10 11:20:00,18.46,18.46,18.38,18.41,5500.0,17.9479,17.9479,17.8701,17.8993,5500.0
2005-10-10 11:30:00,18.45,18.46,18.37,18.42,12200.0,17.9382,17.9479,17.8604,17.909,12200.0
2005-10-10 11:40:00,18.4,18.41,18.34,18.35,8900.0,17.8896,17.8993,17.8312,17.841,8900.0
2005-10-10 11:50:00,18.33,18.34,18.32,18.33,8200.0,17.8215,17.8312,17.8118,17.8215,8200.0
2005-10-10 12:00:00,18.34,18.4,18.34,18.38,9200.0,17.8312,17.8896,17.8312,17.8701,9200.0
2005-10-10 12:10:00,18.36,18.39,18.32,18.39,9300.0,17.8507,17.8799,17.8118,17.8799,9300.0
2005-10-10 12:20:00,18.39,18.4,18.35,18.4,55700.0,17.8799,17.8896,17.841,17.8896,55700.0
2005-10-10 12:30:00,18.4,18.43,18.38,18.43,10000.0,17.8896,17.9188,17.8701,17.9188,10000.0
2005-10-10 12:40:00,18.42,18.44,18.42,18.43,5400.0,17.909,17.9285,17.909,17.9188,5400.0
2005-10-10 12:50:00,18.43,18.5,18.42,18.44,11000.0,17.9188,17.9868,17.909,17.9285,11000.0
2005-10-10 13:00:00,18.44,18.44,18.38,18.39,4800.0,17.9285,17.9285,17.8701,17.8799,4800.0
2005-10-10 13:10:00,18.4,18.42,18.38,18.42,6500.0,17.8896,17.909,17.8701,17.909,6500.0
2005-10-10 13:20:00,18.43,18.43,18.38,18.4,4400.0,17.9188,17.9188,17.8701,17.8896,4400.0
2005-10-10 13:30:00,18.43,18.47,18.4,18.42,9400.0,17.9188,17.9576,17.8896,17.909,9400.0
2005-10-10 13:40:00,18.42,18.43,18.38,18.38,6700.0,17.909,17.9188,17.8701,17.8701,6700.0
2005-10-10 13:50:00,18.39,18.39,18.36,18.36,3900.0,17.8799,17.8799,17.8507,17.8507,3900.0
2005-10-10 14:00:00,18.37,18.39,18.35,18.36,10700.0,17.8604,17.8799,17.841,17.8507,10700.0
2005-10-10 14:10:00,18.35,18.37,18.29,18.3,10400.0,17.841,17.8604,17.7826,17.7924,10400.0
2005-10-10 14:20:00,18.3,18.3,18.21,18.24,9100.0,17.7924,17.7924,17.7049,17.734,9100.0
2005-10-10 14:30:00,18.26,18.32,18.26,18.27,7700.0,17.7535,17.8118,17.7535,17.7632,7700.0
2005-10-10 14:40:00,18.27,18.31,18.21,18.24,9700.0,17.7632,17.8021,17.7049,17.734,9700.0
2005-10-10 14:50:00,18.24,18.27,18.2,18.26,8900.0,17.734,17.7632,17.6951,17.7535,8900.0
2005-10-10 15:00:00,18.26,18.31,18.22,18.29,10600.0,17.7535,17.8021,17.7146,17.7826,10600.0
2005-10-10 15:10:00,18.27,18.29,18.22,18.26,10400.0,17.7632,17.7826,17.7146,17.7535,10400.0
2005-10-10 15:20:00,18.27,18.33,18.26,18.28,13100.0,17.7632,17.8215,17.7535,17.7729,13100.0
2005-10-10 15:30:00,18.27,18.31,18.26,18.31,24900.0,17.7632,17.8021,17.7535,17.8021,24900.0
2005-10-10 15:40:00,18.3,18.31,18.26,18.28,17000.0,17.7924,17.8021,17.7535,17.7729,17000.0
2005-10-10 15:50:00,18.27,18.3,18.26,18.28,22800.0,17.7632,17.7924,17.7535,17.7729,22800.0
2005-10-11 09:30:00,18.39,18.4,18.29,18.33,9500.0,17.8799,17.8896,17.7826,17.8215,9500.0
2005-10-11 09:40:00,18.33,18.39,18.26,18.37,8200.0,17.8215,17.8799,17.7535,17.8604,8200.0
2005-10-11 09:50:00,18.36,18.4,18.3,18.36,6600.0,17.8507,17.8896,17.7924,17.8507,6600.0
2005-10-11 10:00:00,18.35,18.36,18.25,18.28,16100.0,17.841,17.8507,17.7437,17.7729,16100.0
2005-10-11 10:10:00,18.28,18.28,18.23,18.25,16600.0,17.7729,17.7729,17.7243,17.7437,16600.0
2005-10-11 10:20:00,18.25,18.26,18.21,18.21,24000.0,17.7437,17.7535,17.7049,17.7049,24000.0
2005-10-11 10:30:00,18.22,18.25,18.19,18.2,7900.0,17.7146,17.7437,17.6854,17.6951,7900.0
2005-10-11 10:40:00,18.2,18.21,18.14,18.19,9000.0,17.6951,17.7049,17.6368,17.6854,9000.0
2005-10-11 10:50:00,18.2,18.21,18.12,18.12,9000.0,17.6951,17.7049,17.6174,17.6174,9000.0
2005-10-11 11:00:00,18.12,18.14,18.03,18.06,16200.0,17.6174,17.6368,17.5298,17.559,16200.0
2005-10-11 11:10:00,18.04,18.05,17.97,17.98,45700.0,17.5396,17.5493,17.4715,17.4812,45700.0
2005-10-11 11:20:00,17.98,18.05,17.98,18.05,8500.0,17.4812,17.5493,17.4812,17.5493,8500.0
2005-10-11 11:30:00,18.05,18.06,18.0,18.0,10300.0,17.5493,17.559,17.5007,17.5007,10300.0
2005-10-11 11:40:00,18.0,18.11,17.99,18.11,28100.0,17.5007,17.6076,17.491,17.6076,28100.0
2005-10-11 11:50:00,18.1,18.12,18.09,18.12,39500.0,17.5979,17.6174,17.5882,17.6174,39500.0
2005-10-11 12:00:00,18.12,18.14,18.08,18.08,11900.0,17.6174,17.6368,17.5785,17.5785,11900.0
2005-10-11 12:10:00,18.08,18.13,18.07,18.07,62400.0,17.5785,17.6271,17.5687,17.5687,62400.0
2005-10-11 12:20:00,18.06,18.06,18.0,18.01,6700.0,17.559,17.559,17.5007,17.5104,6700.0
2005-10-11 12:30:00,18.02,18.04,18.0,18.03,25600.0,17.5201,17.5396,17.5007,17.5298,25600.0
2005-10-11 12:40:00,18.01,18.02,18.0,18.02,4800.0,17.5104,17.5201,17.5007,17.5201,4800.0
2005-10-11 12:50:00,18.0,18.02,18.0,18.01,11700.0,17.5007,17.5201,17.5007,17.5104,11700.0
2005-10-11 13:00:00,18.01,18.03,17.98,18.01,46000.0,17.5104,17.5298,17.4812,17.5104,46000.0
2005-10-11 13:10:00,18.01,18.08,18.0,18.06,20100.0,17.5104,17.5785,17.5007,17.559,20100.0
2005-10-11 13:20:00,18.05,18.05,18.02,18.03,4600.0,17.5493,17.5493,17.5201,17.5298,4600.0
2005-10-11 13:30:00,18.03,18.07,18.0,18.02,14700.0,17.5298,17.5687,17.5007,17.5201,14700.0
2005-10-11 13:40:00,18.02,18.04,18.02,18.04,6800.0,17.5201,17.5396,17.5201,17.5396,6800.0
2005-10-11 13:50:00,18.03,18.07,18.02,18.05,12700.0,17.5298,17.5687,17.5201,17.5493,12700.0
2005-10-11 14:00:00,18.03,18.05,18.0,18.05,21300.0,17.5298,17.5493,17.5007,17.5493,21300.0
2005-10-11 14:10:00,18.04,18.15,18.04,18.11,28400.0,17.5396,17.6465,17.5396,17.6076,28400.0
2005-10-11 14:20:00,18.09,18.14,18.08,18.14,21400.0,17.5882,17.6368,17.5785,17.6368,21400.0
2005-10-11 14:30:00,18.14,18.14,18.07,18.07,11100.0,17.6368,17.6368,17.5687,17.5687,11100.0
2005-10-11 14:40:00,18.06,18.06,18.01,18.05,7900.0,17.559,17.559,17.5104,17.5493,7900.0
2005-10-11 14:50:00,18.05,18.09,17.98,18.0,13600.0,17.5493,17.5882,17.4812,17.5007,13600.0
2005-10-11 15:00:00,17.99,18.01,17.98,17.98,12700.0,17.491,17.5104,17.4812,17.4812,12700.0
2005-10-11 15:10:00,17.99,17.99,17.95,17.96,19600.0,17.491,17.491,17.4521,17.4618,19600.0
2005-10-11 15:20:00,17.95,17.95,17.78,17.79,17900.0,17.4521,17.4521,17.2868,17.2965,17900.0
2005-10-11 15:30:00,17.78,17.8,17.74,17.79,50600.0,17.2868,17.3062,17.2479,17.2965,50600.0
2005-10-11 15:40:00,17.8,17.8,17.76,17.77,19300.0,17.3062,17.3062,17.2673,17.2771,19300.0
2005-10-11 15:50:00,17.77,17.84,17.77,17.83,47000.0,17.2771,17.3451,17.2771,17.3354,47000.0
2005-10-12 09:30:00,17.8,17.9,17.8,17.88,5600.0,17.3062,17.4035,17.3062,17.384,5600.0
2005-10-12 09:40:00,17.88,18.0,17.78,18.0,10300.0,17.384,17.5007,17.2868,17.5007,10300.0
2005-10-12 09:50:00,18.03,18.03,17.91,17.98,10600.0,17.5298,17.5298,17.4132,17.4812,10600.0
2005-10-12 10:00:00,17.99,18.09,17.9,17.91,16600.0,17.491,17.5882,17.4035,17.4132,16600.0
2005-10-12 10:10:00,17.9,17.92,17.85,17.89,15400.0,17.4035,17.4229,17.3548,17.3937,15400.0
2005-10-12 10:20:00,17.88,17.97,17.84,17.94,16000.0,17.384,17.4715,17.3451,17.4423,16000.0
2005-10-12 10:30:00,17.95,17.97,17.91,17.94,7800.0,17.4521,17.4715,17.4132,17.4423,7800.0
2005-10-12 10:40:00,17.94,17.95,17.84,17.89,15500.0,17.4423,17.4521,17.3451,17.3937,15500.0
2005-10-12 10:50:00,17.88,17.93,17.8,17.93,13500.0,17.384,17.4326,17.3062,17.4326,13500.0
2005-10-12 11:00:00,17.93,17.93,17.83,17.86,4400.0,17.4326,17.4326,17.3354,17.3646,4400.0
2005-10-12 11:10:00,17.87,17.96,17.87,17.96,8600.0,17.3743,17.4618,17.3743,17.4618,8600.0
2005-10-12 11:20:00,17.97,17.99,17.94,17.95,5600.0,17.4715,17.491,17.4423,17.4521,5600.0
2005-10-12 11:30:00,17.95,17.95,17.85,17.85,5300.0,17.4521,17.4521,17.3548,17.3548,5300.0
2005-10-12 11:40:00,17.81,17.85,17.75,17.76,9600.0,17.316,17.3548,17.2576,17.2673,9600.0
2005-10-12 11:50:00,17.76,17.79,17.71,17.74,15300.0,17.2673,17.2965,17.2187,17.2479,15300.0
2005-10-12 12:00:00,17.73,17.81,17.71,17.8,19300.0,17.2382,17.316,17.2187,17.3062,19300.0
2005-10-12 12:10:00,17.81,17.85,17.81,17.83,8300.0,17.316,17.3548,17.316,17.3354,8300.0
2005-10-12 12:20:00,17.83,17.83,17.8,17.83,3400.0,17.3354,17.3354,17.3062,17.3354,3400.0
2005-10-12 12:30:00,17.83,17.83,17.75,17.75,4200.0,17.3354,17.3354,17.2576,17.2576,4200.0
2005-10-12 12:40:00,17.74,17.75,17.7,17.7,5500.0,17.2479,17.2576,17.209,17.209,5500.0
2005-10-12 12:50:00,17.7,17.71,17.67,17.68,10500.0,17.209,17.2187,17.1798,17.1896,10500.0
2005-10-12 13:00:00,17.68,17.75,17.67,17.75,15800.0,17.1896,17.2576,17.1798,17.2576,15800.0
2005-10-12 13:10:00,17.76,17.88,17.76,17.88,47500.0,17.2673,17.384,17.2673,17.384,47500.0
2005-10-12 13:20:00,17.88,17.94,17.84,17.88,13400.0,17.384,17.4423,17.3451,17.384,13400.0
2005-10-12 13:30:00,17.86,17.86,17.82,17.86,2800.0,17.3646,17.3646,17.3257,17.3646,2800.0
2005-10-12 13:40:00,17.87,17.87,17.8,17.84,5100.0,17.3743,17.3743,17.3062,17.3451,5100.0
2005-10-12 13:50:00,17.83,17.86,17.83,17.84,3200.0,17.3354,17.3646,17.3354,17.3451,3200.0
2005-10-12 14:00:00,17.83,17.84,17.8,17.81,12100.0,17.3354,17.3451,17.3062,17.316,12100.0
2005-10-12 14:10:00,17.79,17.8,17.67,17.68,8500.0,17.2965,17.3062,17.1798,17.1896,8500.0
2005-10-12 14:20:00,17.7,17.7,17.6,17.61,7300.0,17.209,17.209,17.1118,17.1215,7300.0
2005-10-12 14:30:00,17.66,17.71,17.65,17.71,4700.0,17.1701,17.2187,17.1604,17.2187,4700.0
2005-10-12 14:40:00,17.7,17.79,17.7,17.76,21600.0,17.209,17.2965,17.209,17.2673,21600.0
2005-10-12 14:50:00,17.74,17.75,17.66,17.67,12500.0,17.2479,17.2576,17.1701,17.1798,12500.0
2005-10-12 15:00:00,17.67,17.76,17.65,17.69,21600.0,17.1798,17.2673,17.1604,17.1993,21600.0
2005-10-12 15:10:00,17.69,17.7,17.65,17.66,12800.0,17.1993,17.209,17.1604,17.1701,12800.0
2005-10-12 15:20:00,17.66,17.77,17.66,17.71,14700.0,17.1701,17.2771,17.1701,17.2187,14700.0
2005-10-12 15:30:00,17.71,17.71,17.65,17.65,14400.0,17.2187,17.2187,17.1604,17.1604,14400.0
2005-10-12 15:40:00,17.65,17.75,17.64,17.75,25100.0,17.1604,17.2576,17.1507,17.2576,25100.0
2005-10-12 15:50:00,17.74,17.75,17.64,17.7,22700.0,17.2479,17.2576,17.1507,17.209,22700.0
2005-10-13 09:30:00,17.7,17.83,17.66,17.75,9800.0,17.209,17.3354,17.1701,17.2576,9800.0
2005-10-13 09:40:00,17.75,17.77,17.6,17.7,11300.0,17.2576,17.2771,17.1118,17.209,11300.0
2005-10-13 09:50:00,17.7,17.78,17.7,17.75,13300.0,17.209,17.2868,17.209,17.2576,13300.0
2005-10-13 10:00:00,17.75,17.75,17.67,17.7,11700.0,17.2576,17.2576,17.1798,17.209,11700.0
2005-10-13 10:10:00,17.7,17.75,17.68,17.73,20200.0,17.209,17.2576,17.1896,17.2382,20200.0
2005-10-13 10:20:00,17.74,17.78,17.72,17.74,11000.0,17.2479,17.2868,17.2284,17.2479,11000.0
2005-10-13 10:30:00,17.73,17.78,17.7,17.74,24100.0,17.2382,17.2868,17.209,17.2479,24100.0
2005-10-13 10:40:00,17.74,17.8,17.73,17.73,10700.0,17.2479,17.3062,17.2382,17.2382,10700.0
2005-10-13 10:50:00,17.73,17.73,17.7,17.73,18200.0,17.2382,17.2382,17.209,17.2382,18200.0
2005-10-13 11:00:00,17.73,17.74,17.66,17.66,17000.0,17.2382,17.2479,17.1701,17.1701,17000.0
2005-10-13 11:10:00,17.64,17.74,17.64,17.72,19400.0,17.1507,17.2479,17.1507,17.2284,19400.0
2005-10-13 11:20:00,17.71,17.71,17.65,17.66,10200.0,17.2187,17.2187,17.1604,17.1701,10200.0
2005-10-13 11:30:00,17.65,17.66,17.6,17.64,34600.0,17.1604,17.1701,17.1118,17.1507,34600.0
2005-10-13 11:40:00,17.66,17.67,17.55,17.57,17700.0,17.1701,17.1798,17.0632,17.0826,17700.0
2005-10-13 11:50:00,17.57,17.58,17.52,17.58,7000.0,17.0826,17.0923,17.034,17.0923,7000.0
2005-10-13 12:00:00,17.59,17.65,17.59,17.65,13700.0,17.1021,17.1604,17.1021,17.1604,13700.0
2005-10-13 12:10:00,17.64,17.66,17.64,17.65,11600.0,17.1507,17.1701,17.1507,17.1604,11600.0
2005-10-13 12:20:00,17.62,17.62,17.56,17.6,11700.0,17.1312,17.1312,17.0729,17.1118,11700.0
2005-10-13 12:30:00,17.6,17.68,17.6,17.65,9400.0,17.1118,17.1896,17.1118,17.1604,9400.0
2005-10-13 12:40:00,17.65,17.73,17.63,17.73,7300.0,17.1604,17.2382,17.1409,17.2382,7300.0
2005-10-13 12:50:00,17.74,17.75,17.68,17.73,10800.0,17.2479,17.2576,17.1896,17.2382,10800.0
2005-10-13 13:00:00,17.74,17.74,17.65,17.66,17000.0,17.2479,17.2479,17.1604,17.1701,17000.0
2005-10-13 13:10:00,17.66,17.66,17.63,17.63,13700.0,17.1701,17.1701,17.1409,17.1409,13700.0
2005-10-13 13:20:00,17.6,17.62,17.6,17.61,60900.0,17.1118,17.1312,17.1118,17.1215,60900.0
2005-10-13 13:30:00,17.61,17.65,17.6,17.64,4400.0,17.1215,17.1604,17.1118,17.1507,4400.0
2005-10-13 13:40:00,17.64,17.64,17.6,17.62,12600.0,17.1507,17.1507,17.1118,17.1312,12600.0
2005-10-13 13:50:00,17.61,17.66,17.61,17.65,14300.0,17.1215,17.1701,17.1215,17.1604,14300.0
2005-10-13 14:00:00,17.66,17.75,17.66,17.75,14500.0,17.1701,17.2576,17.1701,17.2576,14500.0
2005-10-13 14:10:00,17.74,17.74,17.66,17.72,16200.0,17.2479,17.2479,17.1701,17.2284,16200.0
2005-10-13 14:20:00,17.71,17.75,17.7,17.7,46200.0,17.2187,17.2576,17.209,17.209,46200.0
2005-10-13 14:30:00,17.7,17.79,17.66,17.79,41600.0,17.209,17.2965,17.1701,17.2965,41600.0
2005-10-13 14:40:00,17.81,17.82,17.72,17.77,21100.0,17.316,17.3257,17.2284,17.2771,21100.0
2005-10-13 14:50:00,17.76,17.78,17.72,17.74,16800.0,17.2673,17.2868,17.2284,17.2479,16800.0
2005-10-13 15:00:00,17.74,17.79,17.73,17.73,19400.0,17.2479,17.2965,17.2382,17.2382,19400.0
2005-10-13 15:10:00,17.73,17.74,17.7,17.72,18600.0,17.2382,17.2479,17.209,17.2284,18600.0
2005-10-13 15:20:00,17.71,17.75,17.7,17.75,29800.0,17.2187,17.2576,17.209,17.2576,29800.0
2005-10-13 15:30:00,17.75,17.78,17.74,17.77,46300.0,17.2576,17.2868,17.2479,17.2771,46300.0
2005-10-13 15:40:00,17.77,17.84,17.77,17.78,22500.0,17.2771,17.3451,17.2771,17.2868,22500.0
2005-10-13 15:50:00,17.81,17.82,17.76,17.77,30600.0,17.316,17.3257,17.2673,17.2771,30600.0
2005-10-14 09:30:00,17.97,17.97,17.78,17.78,11200.0,17.4715,17.4715,17.2868,17.2868,11200.0
2005-10-14 09:40:00,17.79,17.82,17.7,17.7,10300.0,17.2965,17.3257,17.209,17.209,10300.0
2005-10-14 09:50:00,17.71,17.79,17.65,17.66,14200.0,17.2187,17.2965,17.1604,17.1701,14200.0
2005-10-14 10:00:00,17.66,17.71,17.65,17.67,15200.0,17.1701,17.2187,17.1604,17.1798,15200.0
2005-10-14 10:10:00,17.67,17.74,17.57,17.57,26800.0,17.1798,17.2479,17.0826,17.0826,26800.0
2005-10-14 10:20:00,17.58,17.62,17.51,17.51,15700.0,17.0923,17.1312,17.0243,17.0243,15700.0
2005-10-14 10:30:00,17.51,17.65,17.45,17.61,24600.0,17.0243,17.1604,16.9659,17.1215,24600.0
2005-10-14 10:40:00,17.6,17.71,17.6,17.7,20100.0,17.1118,17.2187,17.1118,17.209,20100.0
2005-10-14 10:50:00,17.71,17.77,17.71,17.74,9200.0,17.2187,17.2771,17.2187,17.2479,9200.0
2005-10-14 11:00:00,17.74,17.75,17.68,17.71,5400.0,17.2479,17.2576,17.1896,17.2187,5400.0
2005-10-14 11:10:00,17.69,17.69,17.6,17.67,14900.0,17.1993,17.1993,17.1118,17.1798,14900.0
2005-10-14 11:20:00,17.67,17.71,17.62,17.71,10800.0,17.1798,17.2187,17.1312,17.2187,10800.0
2005-10-14 11:30:00,17.7,17.71,17.63,17.71,9400.0,17.209,17.2187,17.1409,17.2187,9400.0
2005-10-14 11:40:00,17.7,17.71,17.66,17.7,6700.0,17.209,17.2187,17.1701,17.209,6700.0
2005-10-14 11:50:00,17.7,17.8,17.7,17.75,9200.0,17.209,17.3062,17.209,17.2576,9200.0
2005-10-14 12:00:00,17.73,17.74,17.68,17.72,9900.0,17.2382,17.2479,17.1896,17.2284,9900.0
2005-10-14 12:10:00,17.7,17.75,17.7,17.73,12100.0,17.209,17.2576,17.209,17.2382,12100.0
2005-10-14 12:20:00,17.73,17.75,17.68,17.68,14100.0,17.2382,17.2576,17.1896,17.1896,14100.0
2005-10-14 12:30:00,17.68,17.68,17.62,17.63,16400.0,17.1896,17.1896,17.1312,17.1409,16400.0
2005-10-14 12:40:00,17.63,17.72,17.61,17.72,27800.0,17.1409,17.2284,17.1215,17.2284,27800.0
2005-10-14 12:50:00,17.73,17.77,17.73,17.75,24700.0,17.2382,17.2771,17.2382,17.2576,24700.0
2005-10-14 13:00:00,17.75,17.77,17.72,17.75,46000.0,17.2576,17.2771,17.2284,17.2576,46000.0
2005-10-14 13:10:00,17.75,17.77,17.73,17.74,16400.0,17.2576,17.2771,17.2382,17.2479,16400.0
2005-10-14 13:20:00,17.77,17.81,17.74,17.77,11200.0,17.2771,17.316,17.2479,17.2771,11200.0
2005-10-14 13:30:00,17.78,17.78,17.67,17.73,12300.0,17.2868,17.2868,17.1798,17.2382,12300.0
2005-10-14 13:40:00,17.73,17.77,17.7,17.75,12100.0,17.2382,17.2771,17.209,17.2576,12100.0
2005-10-14 13:50:00,17.74,17.78,17.7,17.76,11400.0,17.2479,17.2868,17.209,17.2673,11400.0
2005-10-14 14:00:00,17.75,17.75,17.68,17.71,10800.0,17.2576,17.2576,17.1896,17.2187,10800.0
2005-10-14 14:10:00,17.71,17.77,17.7,17.7,13000.0,17.2187,17.2771,17.209,17.209,13000.0
2005-10-14 14:20:00,17.7,17.72,17.7,17.71,13700.0,17.209,17.2284,17.209,17.2187,13700.0
2005-10-14 14:30:00,17.71,17.75,17.7,17.75,14600.0,17.2187,17.2576,17.209,17.2576,14600.0
2005-10-14 14:40:00,17.75,17.76,17.75,17.76,15100.0,17.2576,17.2673,17.2576,17.2673,15100.0
2005-10-14 14:50:00,17.76,17.81,17.75,17.77,16800.0,17.2673,17.316,17.2576,17.2771,16800.0
2005-10-14 15:00:00,17.76,17.86,17.75,17.85,29200.0,17.2673,17.3646,17.2576,17.3548,29200.0
2005-10-14 15:10:00,17.85,17.85,17.78,17.82,16700.0,17.3548,17.3548,17.2868,17.3257,16700.0
2005-10-14 15:20:00,17.82,17.83,17.79,17.82,17000.0,17.3257,17.3354,17.2965,17.3257,17000.0
2005-10-14 15:30:00,17.81,17.88,17.81,17.87,21600.0,17.316,17.384,17.316,17.3743,21600.0
2005-10-14 15:40:00,17.87,17.9,17.87,17.9,30800.0,17.3743,17.4035,17.3743,17.4035,30800.0
2005-10-14 15:50:00,17.9,17.9,17.83,17.87,29000.0,17.4035,17.4035,17.3354,17.3743,29000.0
2005-10-17 09:30:00,17.83,17.83,17.7,17.74,10800.0,17.3354,17.3354,17.209,17.2479,10800.0
2005-10-17 09:40:00,17.7,17.81,17.7,17.74,9100.0,17.209,17.316,17.209,17.2479,9100.0
2005-10-17 09:50:00,17.75,17.79,17.75,17.75,12000.0,17.2576,17.2965,17.2576,17.2576,12000.0
2005-10-17 10:00:00,17.74,17.81,17.74,17.78,13000.0,17.2479,17.316,17.2479,17.2868,13000.0
2005-10-17 10:10:00,17.78,17.96,17.78,17.96,29400.0,17.2868,17.4618,17.2868,17.4618,29400.0
2005-10-17 10:20:00,17.93,18.05,17.93,18.04,23000.0,17.4326,17.5493,17.4326,17.5396,23000.0
2005-10-17 10:30:00,18.04,18.04,17.92,17.93,9500.0,17.5396,17.5396,17.4229,17.4326,9500.0
2005-10-17 10:40:00,17.92,17.92,17.88,17.9,10500.0,17.4229,17.4229,17.384,17.4035,10500.0
2005-10-17 10:50:00,17.9,17.92,17.88,17.92,22200.0,17.4035,17.4229,17.384,17.4229,22200.0
2005-10-17 11:00:00,17.91,17.91,17.83,17.83,7500.0,17.4132,17.4132,17.3354,17.3354,7500.0
2005-10-17 11:10:00,17.82,17.85,17.75,17.76,15400.0,17.3257,17.3548,17.2576,17.2673,15400.0
2005-10-17 11:20:00,17.77,17.8,17.69,17.69,14400.0,17.2771,17.3062,17.1993,17.1993,14400.0
2005-10-17 11:30:00,17.69,17.69,17.59,17.59,7300.0,17.1993,17.1993,17.1021,17.1021,7300.0
2005-10-17 11:40:00,17.59,17.67,17.58,17.67,12700.0,17.1021,17.1798,17.0923,17.1798,12700.0
2005-10-17 11:50:00,17.67,17.67,17.64,17.67,9900.0,17.1798,17.1798,17.1507,17.1798,9900.0
2005-10-17 12:00:00,17.66,17.67,17.56,17.57,9200.0,17.1701,17.1798,17.0729,17.0826,9200.0
2005-10-17 12:10:00,17.57,17.58,17.54,17.56,13600.0,17.0826,17.0923,17.0534,17.0729,13600.0
2005-10-17 12:20:00,17.56,17.64,17.54,17.57,13400.0,17.0729,17.1507,17.0534,17.0826,13400.0
2005-10-17 12:30:00,17.57,17.57,17.56,17.56,4500.0,17.0826,17.0826,17.0729,17.0729,4500.0
2005-10-17 12:40:00,17.55,17.58,17.48,17.58,31000.0,17.0632,17.0923,16.9951,17.0923,31000.0
2005-10-17 12:50:00,17.59,17.59,17.55,17.57,10000.0,17.1021,17.1021,17.0632,17.0826,10000.0
2005-10-17 13:00:00,17.57,17.58,17.53,17.57,16300.0,17.0826,17.0923,17.0437,17.0826,16300.0
2005-10-17 13:10:00,17.57,17.62,17.56,17.62,6800.0,17.0826,17.1312,17.0729,17.1312,6800.0
2005-10-17 13:20:00,17.62,17.69,17.62,17.68,13200.0,17.1312,17.1993,17.1312,17.1896,13200.0
2005-10-17 13:30:00,17.69,17.71,17.69,17.69,10500.0,17.1993,17.2187,17.1993,17.1993,10500.0
2005-10-17 13:40:00,17.69,17.75,17.68,17.74,13800.0,17.1993,17.2576,17.1896,17.2479,13800.0
2005-10-17 13:50:00,17.74,17.75,17.73,17.73,8900.0,17.2479,17.2576,17.2382,17.2382,8900.0
2005-10-17 14:00:00,17.72,17.72,17.69,17.71,8600.0,17.2284,17.2284,17.1993,17.2187,8600.0
2005-10-17 14:10:00,17.71,17.74,17.71,17.73,10400.0,17.2187,17.2479,17.2187,17.2382,10400.0
2005-10-17 14:20:00,17.73,17.77,17.71,17.77,12700.0,17.2382,17.2771,17.2187,17.2771,12700.0
2005-10-17 14:30:00,17.78,17.84,17.75,17.84,25800.0,17.2868,17.3451,17.2576,17.3451,25800.0
2005-10-17 14:40:00,17.84,17.87,17.76,17.78,21600.0,17.3451,17.3743,17.2673,17.2868,21600.0
2005-10-17 14:50:00,17.78,17.84,17.75,17.84,8200.0,17.2868,17.3451,17.2576,17.3451,8200.0
2005-10-17 15:00:00,17.84,17.85,17.78,17.79,8900.0,17.3451,17.3548,17.2868,17.2965,8900.0
2005-10-17 15:10:00,17.78,17.8,17.76,17.78,8200.0,17.2868,17.3062,17.2673,17.2868,8200.0
2005-10-17 15:20:00,17.78,17.79,17.76,17.76,20400.0,17.2868,17.2965,17.2673,17.2673,20400.0
2005-10-17 15:30:00,17.77,17.79,17.7,17.76,28100.0,17.2771,17.2965,17.209,17.2673,28100.0
2005-10-17 15:40:00,17.76,17.78,17.73,17.77,55500.0,17.2673,17.2868,17.2382,17.2771,55500.0
2005-10-17 15:50:00,17.77,17.8,17.75,17.8,33400.0,17.2771,17.3062,17.2576,17.3062,33400.0
2005-10-18 09:30:00,17.84,17.85,17.71,17.71,6900.0,17.3451,17.3548,17.2187,17.2187,6900.0
2005-10-18 09:40:00,17.7,17.73,17.6,17.63,10800.0,17.209,17.2382,17.1118,17.1409,10800.0
2005-10-18 09:50:00,17.63,17.64,17.58,17.59,9500.0,17.1409,17.1507,17.0923,17.1021,9500.0
2005-10-18 10:00:00,17.61,17.76,17.55,17.76,21900.0,17.1215,17.2673,17.0632,17.2673,21900.0
2005-10-18 10:10:00,17.77,17.84,17.77,17.83,41500.0,17.2771,17.3451,17.2771,17.3354,41500.0
2005-10-18 10:20:00,17.84,17.84,17.8,17.81,16100.0,17.3451,17.3451,17.3062,17.316,16100.0
2005-10-18 10:30:00,17.8,17.82,17.79,17.82,25400.0,17.3062,17.3257,17.2965,17.3257,25400.0
2005-10-18 10:40:00,17.8,17.84,17.79,17.81,8700.0,17.3062,17.3451,17.2965,17.316,8700.0
2005-10-18 10:50:00,17.83,17.96,17.83,17.94,17500.0,17.3354,17.4618,17.3354,17.4423,17500.0
2005-10-18 11:00:00,17.95,18.02,17.9,18.0,19700.0,17.4521,17.5201,17.4035,17.5007,19700.0
2005-10-18 11:10:00,18.01,18.02,17.95,17.97,8500.0,17.5104,17.5201,17.4521,17.4715,8500.0
2005-10-18 11:20:00,17.98,18.04,17.96,17.97,8200.0,17.4812,17.5396,17.4618,17.4715,8200.0
2005-10-18 11:30:00,17.96,18.02,17.94,17.94,8200.0,17.4618,17.5201,17.4423,17.4423,8200.0
2005-10-18 11:40:00,17.95,17.97,17.94,17.97,2800.0,17.4521,17.4715,17.4423,17.4715,2800.0
2005-10-18 11:50:00,17.97,17.98,17.92,17.96,6400.0,17.4715,17.4812,17.4229,17.4618,6400.0
2005-10-18 12:00:00,17.94,17.98,17.92,17.95,13500.0,17.4423,17.4812,17.4229,17.4521,13500.0
2005-10-18 12:10:00,17.93,17.94,17.91,17.92,2000.0,17.4326,17.4423,17.4132,17.4229,2000.0
2005-10-18 12:20:00,17.9,17.9,17.86,17.86,2400.0,17.4035,17.4035,17.3646,17.3646,2400.0
2005-10-18 12:30:00,17.85,17.86,17.83,17.83,9000.0,17.3548,17.3646,17.3354,17.3354,9000.0
2005-10-18 12:40:00,17.84,17.84,17.81,17.81,4500.0,17.3451,17.3451,17.316,17.316,4500.0
2005-10-18 12:50:00,17.82,17.82,17.79,17.79,6300.0,17.3257,17.3257,17.2965,17.2965,6300.0
2005-10-18 13:00:00,17.78,17.8,17.76,17.78,21400.0,17.2868,17.3062,17.2673,17.2868,21400.0
2005-10-18 13:10:00,17.78,17.8,17.7,17.74,14000.0,17.2868,17.3062,17.209,17.2479,14000.0
2005-10-18 13:20:00,17.75,17.78,17.7,17.77,14500.0,17.2576,17.2868,17.209,17.2771,14500.0
2005-10-18 13:30:00,17.75,17.75,17.73,17.75,14300.0,17.2576,17.2576,17.2382,17.2576,14300.0
2005-10-18 13:40:00,17.75,17.76,17.75,17.75,3800.0,17.2576,17.2673,17.2576,17.2576,3800.0
2005-10-18 13:50:00,17.75,17.77,17.7,17.72,46000.0,17.2576,17.2771,17.209,17.2284,46000.0
2005-10-18 14:00:00,17.72,17.77,17.72,17.75,14100.0,17.2284,17.2771,17.2284,17.2576,14100.0
2005-10-18 14:10:00,17.75,17.75,17.72,17.72,1600.0,17.2576,17.2576,17.2284,17.2284,1600.0
2005-10-18 14:20:00,17.72,17.72,17.67,17.69,7000.0,17.2284,17.2284,17.1798,17.1993,7000.0
2005-10-18 14:30:00,17.69,17.71,17.67,17.68,9900.0,17.1993,17.2187,17.1798,17.1896,9900.0
2005-10-18 14:40:00,17.68,17.68,17.62,17.65,14500.0,17.1896,17.1896,17.1312,17.1604,14500.0
2005-10-18 14:50:00,17.65,17.66,17.6,17.65,13700.0,17.1604,17.1701,17.1118,17.1604,13700.0
2005-10-18 15:00:00,17.65,17.67,17.64,17.65,9200.0,17.1604,17.1798,17.1507,17.1604,9200.0
2005-10-18 15:10:00,17.65,17.71,17.65,17.71,10800.0,17.1604,17.2187,17.1604,17.2187,10800.0
2005-10-18 15:20:00,17.71,17.71,17.68,17.7,4900.0,17.2187,17.2187,17.1896,17.209,4900.0
2005-10-18 15:30:00,17.7,17.7,17.68,17.68,4800.0,17.209,17.209,17.1896,17.1896,4800.0
2005-10-18 15:40:00,17.68,17.69,17.56,17.56,32000.0,17.1896,17.1993,17.0729,17.0729,32000.0
2005-10-18 15:50:00,17.56,17.61,17.54,17.6,43300.0,17.0729,17.1215,17.0534,17.1118,43300.0
2005-10-19 09:30:00,17.36,17.55,17.25,17.35,18200.0,16.8784,17.0632,16.7715,16.8687,18200.0
2005-10-19 09:40:00,17.35,17.37,17.23,17.33,16600.0,16.8687,16.8882,16.752,16.8493,16600.0
2005-10-19 09:50:00,17.33,17.5,17.33,17.5,10400.0,16.8493,17.0146,16.8493,17.0146,10400.0
2005-10-19 10:00:00,17.48,17.61,17.45,17.58,19800.0,16.9951,17.1215,16.9659,17.0923,19800.0
2005-10-19 10:10:00,17.58,17.59,17.44,17.49,10700.0,17.0923,17.1021,16.9562,17.0048,10700.0
2005-10-19 10:20:00,17.46,17.46,17.38,17.43,14700.0,16.9757,16.9757,16.8979,16.9465,14700.0
2005-10-19 10:30:00,17.44,17.49,17.4,17.49,24700.0,16.9562,17.0048,16.9173,17.0048,24700.0
2005-10-19 10:40:00,17.5,17.58,17.44,17.45,21100.0,17.0146,17.0923,16.9562,16.9659,21100.0
2005-10-19 10:50:00,17.48,17.48,17.45,17.46,5000.0,16.9951,16.9951,16.9659,16.9757,5000.0
2005-10-19 11:00:00,17.45,17.45,17.33,17.33,20300.0,16.9659,16.9659,16.8493,16.8493,20300.0
2005-10-19 11:10:00,17.34,17.41,17.32,17.4,11700.0,16.859,16.927,16.8395,16.9173,11700.0
2005-10-19 11:20:00,17.37,17.38,17.27,17.31,12800.0,16.8882,16.8979,16.7909,16.8298,12800.0
2005-10-19 11:30:00,17.32,17.4,17.3,17.3,6400.0,16.8395,16.9173,16.8201,16.8201,6400.0
2005-10-19 11:40:00,17.3,17.3,17.18,17.19,7600.0,16.8201,16.8201,16.7034,16.7132,7600.0
2005-10-19 11:50:00,17.19,17.19,17.06,17.09,17000.0,16.7132,16.7132,16.5868,16.6159,17000.0
2005-10-19 12:00:00,17.09,17.23,17.09,17.19,11400.0,16.6159,16.752,16.6159,16.7132,11400.0
2005-10-19 12:10:00,17.2,17.25,17.19,17.25,15800.0,16.7229,16.7715,16.7132,16.7715,15800.0
2005-10-19 12:20:00,17.25,17.32,17.23,17.32,8600.0,16.7715,16.8395,16.752,16.8395,8600.0
2005-10-19 12:30:00,17.32,17.41,17.3,17.39,11500.0,16.8395,16.927,16.8201,16.9076,11500.0
2005-10-19 12:40:00,17.4,17.5,17.38,17.5,13200.0,16.9173,17.0146,16.8979,17.0146,13200.0
2005-10-19 12:50:00,17.46,17.5,17.38,17.5,14400.0,16.9757,17.0146,16.8979,17.0146,14400.0
2005-10-19 13:00:00,17.5,17.51,17.4,17.47,9900.0,17.0146,17.0243,16.9173,16.9854,9900.0
2005-10-19 13:10:00,17.46,17.68,17.46,17.66,16300.0,16.9757,17.1896,16.9757,17.1701,16300.0
2005-10-19 13:20:00,17.65,17.7,17.65,17.7,45100.0,17.1604,17.209,17.1604,17.209,45100.0
2005-10-19 13:30:00,17.7,17.83,17.7,17.8,21400.0,17.209,17.3354,17.209,17.3062,21400.0
2005-10-19 13:40:00,17.77,17.85,17.77,17.84,32300.0,17.2771,17.3548,17.2771,17.3451,32300.0
2005-10-19 13:50:00,17.84,17.87,17.82,17.84,17000.0,17.3451,17.3743,17.3257,17.3451,17000.0
2005-10-19 14:00:00,17.84,17.86,17.77,17.81,19600.0,17.3451,17.3646,17.2771,17.316,19600.0
2005-10-19 14:10:00,17.82,17.83,17.73,17.75,7700.0,17.3257,17.3354,17.2382,17.2576,7700.0
2005-10-19 14:20:00,17.74,17.8,17.74,17.8,9100.0,17.2479,17.3062,17.2479,17.3062,9100.0
2005-10-19 14:30:00,17.8,17.85,17.8,17.84,9200.0,17.3062,17.3548,17.3062,17.3451,9200.0
2005-10-19 14:40:00,17.85,17.87,17.83,17.87,7100.0,17.3548,17.3743,17.3354,17.3743,7100.0
2005-10-19 14:50:00,17.87,17.9,17.83,17.85,10400.0,17.3743,17.4035,17.3354,17.3548,10400.0
2005-10-19 15:00:00,17.85,17.91,17.82,17.89,32800.0,17.3548,17.4132,17.3257,17.3937,32800.0
2005-10-19 15:10:00,17.9,17.95,17.88,17.95,23000.0,17.4035,17.4521,17.384,17.4521,23000.0
2005-10-19 15:20:00,17.9,17.91,17.88,17.91,20600.0,17.4035,17.4132,17.384,17.4132,20600.0
2005-10-19 15:30:00,17.91,17.94,17.89,17.94,24900.0,17.4132,17.4423,17.3937,17.4423,24900.0
2005-10-19 15:40:00,17.94,18.12,17.94,18.12,79300.0,17.4423,17.6174,17.4423,17.6174,79300.0
2005-10-19 15:50:00,18.13,18.15,18.11,18.12,64900.0,17.6271,17.6465,17.6076,17.6174,64900.0
2005-10-20 09:30:00,18.26,18.26,18.16,18.17,13100.0,17.7535,17.7535,17.6562,17.666,13100.0
2005-10-20 09:40:00,18.17,18.25,18.0,18.06,53100.0,17.666,17.7437,17.5007,17.559,53100.0
2005-10-20 09:50:00,18.06,18.09,18.06,18.09,7000.0,17.559,17.5882,17.559,17.5882,7000.0
2005-10-20 10:00:00,18.09,18.1,18.0,18.01,8200.0,17.5882,17.5979,17.5007,17.5104,8200.0
2005-10-20 10:10:00,18.02,18.2,18.02,18.2,21000.0,17.5201,17.6951,17.5201,17.6951,21000.0
2005-10-20 10:20:00,18.22,18.27,18.08,18.1,13700.0,17.7146,17.7632,17.5785,17.5979,13700.0
2005-10-20 10:30:00,18.11,18.15,18.08,18.08,11300.0,17.6076,17.6465,17.5785,17.5785,11300.0
2005-10-20 10:40:00,18.1,18.15,18.07,18.15,11900.0,17.5979,17.6465,17.5687,17.6465,11900.0
2005-10-20 10:50:00,18.16,18.19,18.13,18.17,7800.0,17.6562,17.6854,17.6271,17.666,7800.0
2005-10-20 11:00:00,18.14,18.14,18.03,18.03,9100.0,17.6368,17.6368,17.5298,17.5298,9100.0
2005-10-20 11:10:00,18.03,18.04,17.89,17.89,7000.0,17.5298,17.5396,17.3937,17.3937,7000.0
2005-10-20 11:20:00,17.88,17.96,17.85,17.96,10300.0,17.384,17.4618,17.3548,17.4618,10300.0
2005-10-20 11:30:00,17.99,18.07,17.99,18.05,6000.0,17.491,17.5687,17.491,17.5493,6000.0
2005-10-20 11:40:00,18.05,18.05,17.97,17.97,12200.0,17.5493,17.5493,17.4715,17.4715,12200.0
2005-10-20 11:50:00,17.99,18.0,17.91,17.99,12600.0,17.491,17.5007,17.4132,17.491,12600.0
2005-10-20 12:00:00,18.0,18.04,17.9,17.93,13100.0,17.5007,17.5396,17.4035,17.4326,13100.0
2005-10-20 12:10:00,17.92,17.97,17.91,17.97,6200.0,17.4229,17.4715,17.4132,17.4715,6200.0
2005-10-20 12:20:00,17.96,17.97,17.92,17.97,8500.0,17.4618,17.4715,17.4229,17.4715,8500.0
2005-10-20 12:30:00,17.95,18.0,17.92,18.0,7000.0,17.4521,17.5007,17.4229,17.5007,7000.0
2005-10-20 12:40:00,18.0,18.06,18.0,18.05,5800.0,17.5007,17.559,17.5007,17.5493,5800.0
2005-10-20 12:50:00,18.04,18.04,17.98,17.98,3000.0,17.5396,17.5396,17.4812,17.4812,3000.0
2005-10-20 13:00:00,17.99,18.08,17.99,18.05,6800.0,17.491,17.5785,17.491,17.5493,6800.0
2005-10-20 13:10:00,18.04,18.07,18.0,18.03,8000.0,17.5396,17.5687,17.5007,17.5298,8000.0
2005-10-20 13:20:00,18.01,18.03,17.98,17.98,7800.0,17.5104,17.5298,17.4812,17.4812,7800.0
2005-10-20 13:30:00,17.96,18.06,17.96,17.99,11100.0,17.4618,17.559,17.4618,17.491,11100.0
2005-10-20 13:40:00,18.0,18.02,17.92,17.92,5400.0,17.5007,17.5201,17.4229,17.4229,5400.0
2005-10-20 13:50:00,17.93,18.0,17.9,17.93,14700.0,17.4326,17.5007,17.4035,17.4326,14700.0
2005-10-20 14:00:00,17.93,17.99,17.93,17.99,9800.0,17.4326,17.491,17.4326,17.491,9800.0
2005-10-20 14:10:00,17.99,17.99,17.87,17.88,10500.0,17.491,17.491,17.3743,17.384,10500.0
2005-10-20 14:20:00,17.9,17.9,17.8,17.81,12500.0,17.4035,17.4035,17.3062,17.316,12500.0
2005-10-20 14:30:00,17.81,17.81,17.77,17.78,4700.0,17.316,17.316,17.2771,17.2868,4700.0
2005-10-20 14:40:00,17.76,17.79,17.75,17.77,7900.0,17.2673,17.2965,17.2576,17.2771,7900.0
2005-10-20 14:50:00,17.75,17.76,17.69,17.76,10200.0,17.2576,17.2673,17.1993,17.2673,10200.0
2005-10-20 15:00:00,17.76,17.89,17.75,17.88,12100.0,17.2673,17.3937,17.2576,17.384,12100.0
2005-10-20 15:10:00,17.89,17.89,17.73,17.73,16200.0,17.3937,17.3937,17.2382,17.2382,16200.0
2005-10-20 15:20:00,17.73,17.75,17.69,17.72,27600.0,17.2382,17.2576,17.1993,17.2284,27600.0
2005-10-20 15:30:00,17.73,17.93,17.73,17.85,18300.0,17.2382,17.4326,17.2382,17.3548,18300.0
2005-10-20 15:40:00,17.83,17.95,17.81,17.92,22500.0,17.3354,17.4521,17.316,17.4229,22500.0
2005-10-20 15:50:00,17.89,17.95,17.88,17.92,39100.0,17.3937,17.4521,17.384,17.4229,39100.0
2005-10-21 09:30:00,17.95,18.1,17.91,17.96,19000.0,17.4521,17.5979,17.4132,17.4618,19000.0
2005-10-21 09:40:00,17.91,18.0,17.91,18.0,5300.0,17.4132,17.5007,17.4132,17.5007,5300.0
2005-10-21 09:50:00,18.03,18.21,18.03,18.16,7900.0,17.5298,17.7049,17.5298,17.6562,7900.0
2005-10-21 10:00:00,18.16,18.19,18.06,18.1,11300.0,17.6562,17.6854,17.559,17.5979,11300.0
2005-10-21 10:10:00,18.12,18.13,18.07,18.13,7900.0,17.6174,17.6271,17.5687,17.6271,7900.0
2005-10-21 10:20:00,18.13,18.25,18.13,18.25,9900.0,17.6271,17.7437,17.6271,17.7437,9900.0
2005-10-21 10:30:00,18.22,18.26,18.22,18.22,3700.0,17.7146,17.7535,17.7146,17.7146,3700.0
2005-10-21 10:40:00,18.19,18.19,18.01,18.02,7200.0,17.6854,17.6854,17.5104,17.5201,7200.0
2005-10-21 10:50:00,18.0,18.03,17.97,17.99,4700.0,17.5007,17.5298,17.4715,17.491,4700.0
2005-10-21 11:00:00,17.99,18.03,17.96,18.0,4600.0,17.491,17.5298,17.4618,17.5007,4600.0
2005-10-21 11:10:00,18.0,18.0,17.9,17.98,10100.0,17.5007,17.5007,17.4035,17.4812,10100.0
2005-10-21 11:20:00,17.98,18.03,17.98,18.01,3000.0,17.4812,17.5298,17.4812,17.5104,3000.0
2005-10-21 11:30:00,18.0,18.01,17.9,17.9,7000.0,17.5007,17.5104,17.4035,17.4035,7000.0
2005-10-21 11:40:00,17.89,17.93,17.84,17.93,3600.0,17.3937,17.4326,17.3451,17.4326,3600.0
2005-10-21 11:50:00,17.96,17.96,17.91,17.92,4200.0,17.4618,17.4618,17.4132,17.4229,4200.0
2005-10-21 12:00:00,17.95,17.99,17.88,17.96,5000.0,17.4521,17.491,17.384,17.4618,5000.0
2005-10-21 12:10:00,17.94,18.0,17.94,17.96,6500.0,17.4423,17.5007,17.4423,17.4618,6500.0
2005-10-21 12:20:00,17.95,18.0,17.95,17.96,5400.0,17.4521,17.5007,17.4521,17.4618,5400.0
2005-10-21 12:30:00,17.95,17.99,17.95,17.97,3400.0,17.4521,17.491,17.4521,17.4715,3400.0
2005-10-21 12:40:00,17.97,18.01,17.97,17.98,1000.0,17.4715,17.5104,17.4715,17.4812,1000.0
2005-10-21 12:50:00,18.0,18.18,18.0,18.18,6200.0,17.5007,17.6757,17.5007,17.6757,6200.0
2005-10-21 13:00:00,18.19,18.22,18.16,18.16,3800.0,17.6854,17.7146,17.6562,17.6562,3800.0
2005-10-21 13:10:00,18.17,18.17,18.1,18.14,5500.0,17.666,17.666,17.5979,17.6368,5500.0
2005-10-21 13:20:00,18.13,18.15,18.12,18.14,3100.0,17.6271,17.6465,17.6174,17.6368,3100.0
2005-10-21 13:30:00,18.16,18.26,18.16,18.22,9500.0,17.6562,17.7535,17.6562,17.7146,9500.0
2005-10-21 13:40:00,18.22,18.22,18.19,18.19,2500.0,17.7146,17.7146,17.6854,17.6854,2500.0
2005-10-21 13:50:00,18.19,18.19,18.15,18.19,3800.0,17.6854,17.6854,17.6465,17.6854,3800.0
2005-10-21 14:00:00,18.19,18.22,18.13,18.13,7700.0,17.6854,17.7146,17.6271,17.6271,7700.0
2005-10-21 14:10:00,18.14,18.16,18.14,18.14,2500.0,17.6368,17.6562,17.6368,17.6368,2500.0
2005-10-21 14:20:00,18.14,18.14,18.04,18.06,8700.0,17.6368,17.6368,17.5396,17.559,8700.0
2005-10-21 14:30:00,18.06,18.12,18.06,18.09,13600.0,17.559,17.6174,17.559,17.5882,13600.0
2005-10-21 14:40:00,18.09,18.15,18.09,18.14,13500.0,17.5882,17.6465,17.5882,17.6368,13500.0
2005-10-21 14:50:00,18.15,18.18,18.15,18.18,3000.0,17.6465,17.6757,17.6465,17.6757,3000.0
2005-10-21 15:00:00,18.17,18.17,18.11,18.11,4800.0,17.666,17.666,17.6076,17.6076,4800.0
2005-10-21 15:10:00,18.13,18.15,18.13,18.13,5400.0,17.6271,17.6465,17.6271,17.6271,5400.0
2005-10-21 15:20:00,18.12,18.14,18.09,18.14,12000.0,17.6174,17.6368,17.5882,17.6368,12000.0
2005-10-21 15:30:00,18.14,18.14,18.08,18.1,6700.0,17.6368,17.6368,17.5785,17.5979,6700.0
2005-10-21 15:40:00,18.1,18.1,18.0,18.02,11200.0,17.5979,17.5979,17.5007,17.5201,11200.0
2005-10-21 15:50:00,18.04,18.05,18.01,18.02,17000.0,17.5396,17.5493,17.5104,17.5201,17000.0
2005-10-24 09:30:00,18.01,18.15,18.01,18.04,6500.0,17.5104,17.6465,17.5104,17.5396,6500.0
2005-10-24 09:40:00,18.05,18.24,18.05,18.17,8100.0,17.5493,17.734,17.5493,17.666,8100.0
2005-10-24 09:50:00,18.16,18.21,18.08,18.13,12100.0,17.6562,17.7049,17.5785,17.6271,12100.0
2005-10-24 10:00:00,18.11,18.25,18.11,18.19,7000.0,17.6076,17.7437,17.6076,17.6854,7000.0
2005-10-24 10:10:00,18.2,18.33,18.18,18.3,19000.0,17.6951,17.8215,17.6757,17.7924,19000.0
2005-10-24 10:20:00,18.31,18.35,18.29,18.29,7700.0,17.8021,17.841,17.7826,17.7826,7700.0
2005-10-24 10:30:00,18.28,18.4,18.27,18.28,9900.0,17.7729,17.8896,17.7632,17.7729,9900.0
2005-10-24 10:40:00,18.28,18.28,18.24,18.24,11300.0,17.7729,17.7729,17.734,17.734,11300.0
2005-10-24 10:50:00,18.22,18.31,18.2,18.26,12300.0,17.7146,17.8021,17.6951,17.7535,12300.0
2005-10-24 11:00:00,18.27,18.35,18.26,18.31,18400.0,17.7632,17.841,17.7535,17.8021,18400.0
2005-10-24 11:10:00,18.34,18.54,18.34,18.5,18500.0,17.8312,18.0257,17.8312,17.9868,18500.0
2005-10-24 11:20:00,18.49,18.58,18.49,18.58,17300.0,17.9771,18.0646,17.9771,18.0646,17300.0
2005-10-24 11:30:00,18.58,18.58,18.48,18.51,27700.0,18.0646,18.0646,17.9674,17.9965,27700.0
2005-10-24 11:40:00,18.54,18.67,18.54,18.66,11200.0,18.0257,18.1521,18.0257,18.1424,11200.0
2005-10-24 11:50:00,18.66,18.68,18.6,18.6,12600.0,18.1424,18.1618,18.084,18.084,12600.0
2005-10-24 12:00:00,18.61,18.66,18.58,18.66,12200.0,18.0938,18.1424,18.0646,18.1424,12200.0
2005-10-24 12:10:00,18.66,18.69,18.63,18.64,4200.0,18.1424,18.1715,18.1132,18.1229,4200.0
2005-10-24 12:20:00,18.63,18.73,18.63,18.73,8600.0,18.1132,18.2104,18.1132,18.2104,8600.0
2005-10-24 12:30:00,18.75,18.76,18.67,18.67,7800.0,18.2299,18.2396,18.1521,18.1521,7800.0
2005-10-24 12:40:00,18.67,18.71,18.65,18.69,10500.0,18.1521,18.191,18.1327,18.1715,10500.0
2005-10-24 12:50:00,18.68,18.68,18.66,18.66,2900.0,18.1618,18.1618,18.1424,18.1424,2900.0
2005-10-24 13:00:00,18.67,18.68,18.62,18.64,4700.0,18.1521,18.1618,18.1035,18.1229,4700.0
2005-10-24 13:10:00,18.64,18.64,18.59,18.59,5500.0,18.1229,18.1229,18.0743,18.0743,5500.0
2005-10-24 13:20:00,18.57,18.58,18.55,18.55,1500.0,18.0549,18.0646,18.0354,18.0354,1500.0
2005-10-24 13:30:00,18.54,18.61,18.54,18.58,6200.0,18.0257,18.0938,18.0257,18.0646,6200.0
2005-10-24 13:40:00,18.57,18.6,18.54,18.58,12800.0,18.0549,18.084,18.0257,18.0646,12800.0
2005-10-24 13:50:00,18.6,18.6,18.51,18.56,8600.0,18.084,18.084,17.9965,18.0451,8600.0
2005-10-24 14:00:00,18.57,18.62,18.57,18.6,8400.0,18.0549,18.1035,18.0549,18.084,8400.0
2005-10-24 14:10:00,18.6,18.62,18.6,18.62,9500.0,18.084,18.1035,18.084,18.1035,9500.0
2005-10-24 14:20:00,18.62,18.64,18.62,18.62,3400.0,18.1035,18.1229,18.1035,18.1035,3400.0
2005-10-24 14:30:00,18.63,18.68,18.6,18.6,29200.0,18.1132,18.1618,18.084,18.084,29200.0
2005-10-24 14:40:00,18.59,18.59,18.53,18.56,17700.0,18.0743,18.0743,18.016,18.0451,17700.0
2005-10-24 14:50:00,18.56,18.61,18.51,18.55,34900.0,18.0451,18.0938,17.9965,18.0354,34900.0
2005-10-24 15:00:00,18.53,18.57,18.5,18.57,67800.0,18.016,18.0549,17.9868,18.0549,67800.0
2005-10-24 15:10:00,18.56,18.56,18.5,18.51,13900.0,18.0451,18.0451,17.9868,17.9965,13900.0
2005-10-24 15:20:00,18.51,18.56,18.48,18.48,10900.0,17.9965,18.0451,17.9674,17.9674,10900.0
2005-10-24 15:30:00,18.49,18.5,18.44,18.47,19100.0,17.9771,17.9868,17.9285,17.9576,19100.0
2005-10-24 15:40:00,18.47,18.6,18.46,18.6,105900.0,17.9576,18.084,17.9479,18.084,105900.0
2005-10-24 15:50:00,18.57,18.6,18.5,18.54,51500.0,18.0549,18.084,17.9868,18.0257,51500.0
2005-10-25 09:30:00,18.48,18.49,18.27,18.27,10300.0,17.9674,17.9771,17.7632,17.7632,10300.0
2005-10-25 09:40:00,18.29,18.37,18.26,18.26,5800.0,17.7826,17.8604,17.7535,17.7535,5800.0
2005-10-25 09:50:00,18.27,18.4,18.27,18.38,3900.0,17.7632,17.8896,17.7632,17.8701,3900.0
2005-10-25 10:00:00,18.36,18.4,18.26,18.32,8300.0,17.8507,17.8896,17.7535,17.8118,8300.0
2005-10-25 10:10:00,18.34,18.43,18.34,18.39,4400.0,17.8312,17.9188,17.8312,17.8799,4400.0
2005-10-25 10:20:00,18.4,18.45,18.37,18.44,6200.0,17.8896,17.9382,17.8604,17.9285,6200.0
2005-10-25 10:30:00,18.45,18.45,18.35,18.41,8500.0,17.9382,17.9382,17.841,17.8993,8500.0
2005-10-25 10:40:00,18.41,18.41,18.33,18.36,8400.0,17.8993,17.8993,17.8215,17.8507,8400.0
2005-10-25 10:50:00,18.34,18.35,18.28,18.3,6500.0,17.8312,17.841,17.7729,17.7924,6500.0
2005-10-25 11:00:00,18.31,18.38,18.28,18.34,18600.0,17.8021,17.8701,17.7729,17.8312,18600.0
2005-10-25 11:10:00,18.35,18.37,18.26,18.28,11900.0,17.841,17.8604,17.7535,17.7729,11900.0
2005-10-25 11:20:00,18.28,18.31,18.26,18.28,9600.0,17.7729,17.8021,17.7535,17.7729,9600.0
2005-10-25 11:30:00,18.27,18.31,18.25,18.31,12200.0,17.7632,17.8021,17.7437,17.8021,12200.0
2005-10-25 11:40:00,18.31,18.35,18.3,18.34,13600.0,17.8021,17.841,17.7924,17.8312,13600.0
2005-10-25 11:50:00,18.33,18.35,18.32,18.34,10600.0,17.8215,17.841,17.8118,17.8312,10600.0
2005-10-25 12:00:00,18.35,18.38,18.35,18.38,3300.0,17.841,17.8701,17.841,17.8701,3300.0
2005-10-25 12:10:00,18.38,18.41,18.37,18.4,6100.0,17.8701,17.8993,17.8604,17.8896,6100.0
2005-10-25 12:20:00,18.4,18.4,18.32,18.36,5200.0,17.8896,17.8896,17.8118,17.8507,5200.0
2005-10-25 12:30:00,18.36,18.37,18.3,18.3,16600.0,17.8507,17.8604,17.7924,17.7924,16600.0
2005-10-25 12:40:00,18.3,18.32,18.25,18.3,19700.0,17.7924,17.8118,17.7437,17.7924,19700.0
2005-10-25 12:50:00,18.3,18.31,18.28,18.29,7300.0,17.7924,17.8021,17.7729,17.7826,7300.0
2005-10-25 13:00:00,18.3,18.3,18.27,18.29,12800.0,17.7924,17.7924,17.7632,17.7826,12800.0
2005-10-25 13:10:00,18.28,18.34,18.28,18.34,6900.0,17.7729,17.8312,17.7729,17.8312,6900.0
2005-10-25 13:20:00,18.37,18.4,18.36,18.37,8300.0,17.8604,17.8896,17.8507,17.8604,8300.0
2005-10-25 13:30:00,18.37,18.38,18.33,18.37,11900.0,17.8604,17.8701,17.8215,17.8604,11900.0
2005-10-25 13:40:00,18.36,18.36,18.3,18.33,6600.0,17.8507,17.8507,17.7924,17.8215,6600.0
2005-10-25 13:50:00,18.34,18.36,18.33,18.34,3000.0,17.8312,17.8507,17.8215,17.8312,3000.0
2005-10-25 14:00:00,18.33,18.36,18.32,18.32,3600.0,17.8215,17.8507,17.8118,17.8118,3600.0
2005-10-25 14:10:00,18.33,18.34,18.31,18.31,2500.0,17.8215,17.8312,17.8021,17.8021,2500.0
2005-10-25 14:20:00,18.32,18.35,18.29,18.3,8000.0,17.8118,17.841,17.7826,17.7924,8000.0
2005-10-25 14:30:00,18.31,18.39,18.29,18.37,3200.0,17.8021,17.8799,17.7826,17.8604,3200.0
2005-10-25 14:40:00,18.37,18.43,18.33,18.38,6600.0,17.8604,17.9188,17.8215,17.8701,6600.0
2005-10-25 14:50:00,18.37,18.45,18.37,18.42,8200.0,17.8604,17.9382,17.8604,17.909,8200.0
2005-10-25 15:00:00,18.42,18.42,18.36,18.37,4600.0,17.909,17.909,17.8507,17.8604,4600.0
2005-10-25 15:10:00,18.34,18.34,18.25,18.25,7900.0,17.8312,17.8312,17.7437,17.7437,7900.0
2005-10-25 15:20:00,18.26,18.35,18.26,18.35,5600.0,17.7535,17.841,17.7535,17.841,5600.0
2005-10-25 15:30:00,18.35,18.44,18.32,18.44,8600.0,17.841,17.9285,17.8118,17.9285,8600.0
2005-10-25 15:40:00,18.44,18.45,18.41,18.44,6200.0,17.9285,17.9382,17.8993,17.9285,6200.0
2005-10-25 15:50:00,18.41,18.48,18.41,18.45,11400.0,17.8993,17.9674,17.8993,17.9382,11400.0
2005-10-26 09:30:00,18.48,18.48,18.3,18.32,4300.0,17.9674,17.9674,17.7924,17.8118,4300.0
2005-10-26 09:40:00,18.37,18.44,18.34,18.4,5800.0,17.8604,17.9285,17.8312,17.8896,5800.0
2005-10-26 09:50:00,18.45,18.48,18.41,18.43,5100.0,17.9382,17.9674,17.8993,17.9188,5100.0
2005-10-26 10:00:00,18.44,18.5,18.39,18.48,14500.0,17.9285,17.9868,17.8799,17.9674,14500.0
2005-10-26 10:10:00,18.5,18.81,18.5,18.76,54500.0,17.9868,18.2882,17.9868,18.2396,54500.0
2005-10-26 10:20:00,18.8,18.86,18.73,18.76,11700.0,18.2785,18.3368,18.2104,18.2396,11700.0
2005-10-26 10:30:00,18.79,18.8,18.71,18.74,8600.0,18.2688,18.2785,18.191,18.2202,8600.0
2005-10-26 10:40:00,18.74,18.74,18.6,18.6,16200.0,18.2202,18.2202,18.084,18.084,16200.0
2005-10-26 10:50:00,18.61,18.61,18.57,18.59,22600.0,18.0938,18.0938,18.0549,18.0743,22600.0
2005-10-26 11:00:00,18.58,18.58,18.49,18.5,15000.0,18.0646,18.0646,17.9771,17.9868,15000.0
2005-10-26 11:10:00,18.5,18.55,18.45,18.47,45200.0,17.9868,18.0354,17.9382,17.9576,45200.0
2005-10-26 11:20:00,18.48,18.57,18.47,18.56,19400.0,17.9674,18.0549,17.9576,18.0451,19400.0
2005-10-26 11:30:00,18.56,18.56,18.51,18.53,14300.0,18.0451,18.0451,17.9965,18.016,14300.0
2005-10-26 11:40:00,18.52,18.53,18.5,18.5,9100.0,18.0063,18.016,17.9868,17.9868,9100.0
2005-10-26 11:50:00,18.51,18.53,18.5,18.52,12200.0,17.9965,18.016,17.9868,18.0063,12200.0
2005-10-26 12:00:00,18.53,18.58,18.52,18.53,3000.0,18.016,18.0646,18.0063,18.016,3000.0
2005-10-26 12:10:00,18.54,18.57,18.51,18.57,3900.0,18.0257,18.0549,17.9965,18.0549,3900.0
2005-10-26 12:20:00,18.58,18.58,18.56,18.57,1800.0,18.0646,18.0646,18.0451,18.0549,1800.0
2005-10-26 12:30:00,18.59,18.63,18.59,18.6,4600.0,18.0743,18.1132,18.0743,18.084,4600.0
2005-10-26 12:40:00,18.59,18.65,18.55,18.6,4900.0,18.0743,18.1327,18.0354,18.084,4900.0
2005-10-26 12:50:00,18.62,18.62,18.56,18.58,3300.0,18.1035,18.1035,18.0451,18.0646,3300.0
2005-10-26 13:00:00,18.58,18.59,18.51,18.53,13400.0,18.0646,18.0743,17.9965,18.016,13400.0
2005-10-26 13:10:00,18.54,18.54,18.45,18.45,13200.0,18.0257,18.0257,17.9382,17.9382,13200.0
2005-10-26 13:20:00,18.45,18.5,18.41,18.5,17500.0,17.9382,17.9868,17.8993,17.9868,17500.0
2005-10-26 13:30:00,18.5,18.5,18.47,18.48,24600.0,17.9868,17.9868,17.9576,17.9674,24600.0
2005-10-26 13:40:00,18.48,18.48,18.35,18.35,7100.0,17.9674,17.9674,17.841,17.841,7100.0
2005-10-26 13:50:00,18.35,18.4,18.35,18.37,6200.0,17.841,17.8896,17.841,17.8604,6200.0
2005-10-26 14:00:00,18.38,18.46,18.38,18.44,3500.0,17.8701,17.9479,17.8701,17.9285,3500.0
2005-10-26 14:10:00,18.43,18.43,18.39,18.4,5000.0,17.9188,17.9188,17.8799,17.8896,5000.0
2005-10-26 14:20:00,18.42,18.47,18.42,18.47,4900.0,17.909,17.9576,17.909,17.9576,4900.0
2005-10-26 14:30:00,18.49,18.49,18.39,18.42,8600.0,17.9771,17.9771,17.8799,17.909,8600.0
2005-10-26 14:40:00,18.43,18.43,18.35,18.38,5100.0,17.9188,17.9188,17.841,17.8701,5100.0
2005-10-26 14:50:00,18.4,18.41,18.36,18.36,6500.0,17.8896,17.8993,17.8507,17.8507,6500.0
2005-10-26 15:00:00,18.37,18.41,18.31,18.41,14800.0,17.8604,17.8993,17.8021,17.8993,14800.0
2005-10-26 15:10:00,18.43,18.46,18.39,18.46,6500.0,17.9188,17.9479,17.8799,17.9479,6500.0
2005-10-26 15:20:00,18.46,18.48,18.39,18.39,5900.0,17.9479,17.9674,17.8799,17.8799,5900.0
2005-10-26 15:30:00,18.39,18.39,18.24,18.27,12600.0,17.8799,17.8799,17.734,17.7632,12600.0
2005-10-26 15:40:00,18.26,18.29,18.18,18.25,20500.0,17.7535,17.7826,17.6757,17.7437,20500.0
2005-10-26 15:50:00,18.25,18.35,18.24,18.31,22000.0,17.7437,17.841,17.734,17.8021,22000.0
2005-10-27 09:30:00,18.27,18.31,18.21,18.24,5500.0,17.7632,17.8021,17.7049,17.734,5500.0
2005-10-27 09:40:00,18.26,18.27,18.2,18.25,4100.0,17.7535,17.7632,17.6951,17.7437,4100.0
2005-10-27 09:50:00,18.26,18.27,18.2,18.25,3000.0,17.7535,17.7632,17.6951,17.7437,3000.0
2005-10-27 10:00:00,18.24,18.24,18.11,18.16,3000.0,17.734,17.734,17.6076,17.6562,3000.0
2005-10-27 10:10:00,18.16,18.2,18.15,18.16,3500.0,17.6562,17.6951,17.6465,17.6562,3500.0
2005-10-27 10:20:00,18.14,18.18,18.13,18.18,3600.0,17.6368,17.6757,17.6271,17.6757,3600.0
2005-10-27 10:30:00,18.19,18.19,18.07,18.09,6100.0,17.6854,17.6854,17.5687,17.5882,6100.0
2005-10-27 10:40:00,18.1,18.19,18.09,18.14,15900.0,17.5979,17.6854,17.5882,17.6368,15900.0
2005-10-27 10:50:00,18.15,18.19,18.15,18.19,1200.0,17.6465,17.6854,17.6465,17.6854,1200.0
2005-10-27 11:00:00,18.18,18.24,18.18,18.24,2900.0,17.6757,17.734,17.6757,17.734,2900.0
2005-10-27 11:10:00,18.24,18.26,18.2,18.25,7800.0,17.734,17.7535,17.6951,17.7437,7800.0
2005-10-27 11:20:00,18.26,18.29,18.26,18.27,3200.0,17.7535,17.7826,17.7535,17.7632,3200.0
2005-10-27 11:30:00,18.26,18.26,18.19,18.19,10100.0,17.7535,17.7535,17.6854,17.6854,10100.0
2005-10-27 11:40:00,18.2,18.2,18.11,18.12,4800.0,17.6951,17.6951,17.6076,17.6174,4800.0
2005-10-27 11:50:00,18.13,18.18,18.1,18.17,5000.0,17.6271,17.6757,17.5979,17.666,5000.0
2005-10-27 12:00:00,18.19,18.24,18.18,18.24,1300.0,17.6854,17.734,17.6757,17.734,1300.0
2005-10-27 12:10:00,18.22,18.22,18.22,18.22,800.0,17.7146,17.7146,17.7146,17.7146,800.0
2005-10-27 12:20:00,18.22,18.24,18.22,18.24,500.0,17.7146,17.734,17.7146,17.734,500.0
2005-10-27 12:30:00,18.24,18.28,18.24,18.28,1500.0,17.734,17.7729,17.734,17.7729,1500.0
2005-10-27 12:40:00,18.28,18.28,18.19,18.2,4900.0,17.7729,17.7729,17.6854,17.6951,4900.0
2005-10-27 12:50:00,18.21,18.21,18.19,18.19,900.0,17.7049,17.7049,17.6854,17.6854,900.0
2005-10-27 13:00:00,18.19,18.21,18.17,18.18,4400.0,17.6854,17.7049,17.666,17.6757,4400.0
2005-10-27 13:10:00,18.18,18.18,18.04,18.04,6200.0,17.6757,17.6757,17.5396,17.5396,6200.0
2005-10-27 13:20:00,18.03,18.06,18.0,18.04,6400.0,17.5298,17.559,17.5007,17.5396,6400.0
2005-10-27 13:30:00,18.01,18.01,17.9,17.96,16700.0,17.5104,17.5104,17.4035,17.4618,16700.0
2005-10-27 13:40:00,17.96,17.96,17.88,17.91,7900.0,17.4618,17.4618,17.384,17.4132,7900.0
2005-10-27 13:50:00,17.94,17.99,17.93,17.99,4800.0,17.4423,17.491,17.4326,17.491,4800.0
2005-10-27 14:00:00,17.98,18.02,17.97,17.97,10500.0,17.4812,17.5201,17.4715,17.4715,10500.0
2005-10-27 14:10:00,17.96,17.98,17.95,17.98,19100.0,17.4618,17.4812,17.4521,17.4812,19100.0
2005-10-27 14:20:00,17.97,17.97,17.92,17.92,4600.0,17.4715,17.4715,17.4229,17.4229,4600.0
2005-10-27 14:30:00,17.92,17.94,17.87,17.87,8300.0,17.4229,17.4423,17.3743,17.3743,8300.0
2005-10-27 14:40:00,17.83,17.87,17.81,17.85,4000.0,17.3354,17.3743,17.316,17.3548,4000.0
2005-10-27 14:50:00,17.85,17.86,17.83,17.83,30700.0,17.3548,17.3646,17.3354,17.3354,30700.0
2005-10-27 15:00:00,17.84,17.84,17.78,17.79,11200.0,17.3451,17.3451,17.2868,17.2965,11200.0
2005-10-27 15:10:00,17.79,17.81,17.77,17.81,10600.0,17.2965,17.316,17.2771,17.316,10600.0
2005-10-27 15:20:00,17.84,17.88,17.84,17.86,20700.0,17.3451,17.384,17.3451,17.3646,20700.0
2005-10-27 15:30:00,17.86,18.01,17.86,18.0,20300.0,17.3646,17.5104,17.3646,17.5007,20300.0
2005-10-27 15:40:00,18.01,18.03,18.0,18.03,14300.0,17.5104,17.5298,17.5007,17.5298,14300.0
2005-10-27 15:50:00,18.03,18.03,18.0,18.02,32900.0,17.5298,17.5298,17.5007,17.5201,32900.0
2005-10-28 09:30:00,18.05,18.18,18.05,18.18,5300.0,17.5493,17.6757,17.5493,17.6757,5300.0
2005-10-28 09:40:00,18.2,18.32,18.18,18.21,17600.0,17.6951,17.8118,17.6757,17.7049,17600.0
2005-10-28 09:50:00,18.22,18.33,18.22,18.26,5300.0,17.7146,17.8215,17.7146,17.7535,5300.0
2005-10-28 10:00:00,18.24,18.24,18.17,18.17,7100.0,17.734,17.734,17.666,17.666,7100.0
2005-10-28 10:10:00,18.17,18.25,18.17,18.24,8700.0,17.666,17.7437,17.666,17.734,8700.0
2005-10-28 10:20:00,18.24,18.41,18.24,18.4,8300.0,17.734,17.8993,17.734,17.8896,8300.0
2005-10-28 10:30:00,18.42,18.42,18.25,18.35,11900.0,17.909,17.909,17.7437,17.841,11900.0
2005-10-28 10:40:00,18.34,18.34,18.28,18.28,6300.0,17.8312,17.8312,17.7729,17.7729,6300.0
2005-10-28 10:50:00,18.29,18.32,18.26,18.32,8100.0,17.7826,17.8118,17.7535,17.8118,8100.0
2005-10-28 11:00:00,18.29,18.39,18.29,18.37,10000.0,17.7826,17.8799,17.7826,17.8604,10000.0
2005-10-28 11:10:00,18.38,18.46,18.38,18.45,9900.0,17.8701,17.9479,17.8701,17.9382,9900.0
2005-10-28 11:20:00,18.45,18.52,18.45,18.5,31800.0,17.9382,18.0063,17.9382,17.9868,31800.0
2005-10-28 11:30:00,18.5,18.52,18.49,18.49,5100.0,17.9868,18.0063,17.9771,17.9771,5100.0
2005-10-28 11:40:00,18.5,18.59,18.48,18.59,28100.0,17.9868,18.0743,17.9674,18.0743,28100.0
2005-10-28 11:50:00,18.64,18.64,18.48,18.48,18000.0,18.1229,18.1229,17.9674,17.9674,18000.0
2005-10-28 12:00:00,18.49,18.5,18.48,18.48,21000.0,17.9771,17.9868,17.9674,17.9674,21000.0
2005-10-28 12:10:00,18.48,18.48,18.47,18.47,3700.0,17.9674,17.9674,17.9576,17.9576,3700.0
2005-10-28 12:20:00,18.48,18.48,18.46,18.46,9000.0,17.9674,17.9674,17.9479,17.9479,9000.0
2005-10-28 12:30:00,18.46,18.47,18.45,18.46,22000.0,17.9479,17.9576,17.9382,17.9479,22000.0
2005-10-28 12:40:00,18.46,18.47,18.43,18.44,19200.0,17.9479,17.9576,17.9188,17.9285,19200.0
2005-10-28 12:50:00,18.45,18.46,18.45,18.46,14200.0,17.9382,17.9479,17.9382,17.9479,14200.0
2005-10-28 13:00:00,18.46,18.59,18.46,18.59,53000.0,17.9479,18.0743,17.9479,18.0743,53000.0
2005-10-28 13:10:00,18.59,18.6,18.58,18.59,11000.0,18.0743,18.084,18.0646,18.0743,11000.0
2005-10-28 13:20:00,18.6,18.62,18.58,18.62,6900.0,18.084,18.1035,18.0646,18.1035,6900.0
2005-10-28 13:30:00,18.63,18.65,18.62,18.64,10100.0,18.1132,18.1327,18.1035,18.1229,10100.0
2005-10-28 13:40:00,18.62,18.63,18.58,18.59,6000.0,18.1035,18.1132,18.0646,18.0743,6000.0
2005-10-28 13:50:00,18.58,18.66,18.58,18.66,9200.0,18.0646,18.1424,18.0646,18.1424,9200.0
2005-10-28 14:00:00,18.65,18.75,18.65,18.73,8900.0,18.1327,18.2299,18.1327,18.2104,8900.0
2005-10-28 14:10:00,18.73,18.74,18.7,18.7,2300.0,18.2104,18.2202,18.1813,18.1813,2300.0
2005-10-28 14:20:00,18.7,18.79,18.7,18.76,8500.0,18.1813,18.2688,18.1813,18.2396,8500.0
2005-10-28 14:30:00,18.76,18.77,18.74,18.74,7900.0,18.2396,18.2493,18.2202,18.2202,7900.0
2005-10-28 14:40:00,18.73,18.78,18.72,18.77,10900.0,18.2104,18.259,18.2007,18.2493,10900.0
2005-10-28 14:50:00,18.77,18.78,18.75,18.77,7900.0,18.2493,18.259,18.2299,18.2493,7900.0
2005-10-28 15:00:00,18.77,18.82,18.77,18.8,9900.0,18.2493,18.2979,18.2493,18.2785,9900.0
2005-10-28 15:10:00,18.8,18.83,18.8,18.83,16300.0,18.2785,18.3077,18.2785,18.3077,16300.0
2005-10-28 15:20:00,18.83,18.87,18.71,18.71,32500.0,18.3077,18.3465,18.191,18.191,32500.0
2005-10-28 15:30:00,18.7,18.7,18.66,18.69,12400.0,18.1813,18.1813,18.1424,18.1715,12400.0
2005-10-28 15:40:00,18.69,18.77,18.68,18.75,20400.0,18.1715,18.2493,18.1618,18.2299,20400.0
2005-10-28 15:50:00,18.75,18.87,18.74,18.86,61300.0,18.2299,18.3465,18.2202,18.3368,61300.0
2005-10-31 09:30:00,18.96,19.17,18.92,19.17,24600.0,18.4341,18.6382,18.3952,18.6382,24600.0
2005-10-31 09:40:00,19.17,19.3,19.15,19.24,25200.0,18.6382,18.7646,18.6188,18.7063,25200.0
2005-10-31 09:50:00,19.22,19.23,18.75,18.76,78100.0,18.6868,18.6966,18.2299,18.2396,78100.0
2005-10-31 10:00:00,18.73,18.87,18.73,18.87,17400.0,18.2104,18.3465,18.2104,18.3465,17400.0
2005-10-31 10:10:00,18.85,19.02,18.85,19.02,14400.0,18.3271,18.4924,18.3271,18.4924,14400.0
2005-10-31 10:20:00,19.03,19.22,19.03,19.17,31100.0,18.5021,18.6868,18.5021,18.6382,31100.0
2005-10-31 10:30:00,19.18,19.28,19.18,19.25,12100.0,18.6479,18.7452,18.6479,18.716,12100.0
2005-10-31 10:40:00,19.23,19.4,19.23,19.33,12200.0,18.6966,18.8618,18.6966,18.7938,12200.0
2005-10-31 10:50:00,19.32,19.33,19.19,19.3,12100.0,18.7841,18.7938,18.6577,18.7646,12100.0
2005-10-31 11:00:00,19.25,19.32,19.25,19.26,7000.0,18.716,18.7841,18.716,18.7257,7000.0
2005-10-31 11:10:00,19.26,19.28,19.21,19.23,15500.0,18.7257,18.7452,18.6771,18.6966,15500.0
2005-10-31 11:20:00,19.21,19.37,19.2,19.37,19100.0,18.6771,18.8327,18.6674,18.8327,19100.0
2005-10-31 11:30:00,19.4,19.4,19.28,19.28,13600.0,18.8618,18.8618,18.7452,18.7452,13600.0
2005-10-31 11:40:00,19.25,19.3,19.25,19.29,10300.0,18.716,18.7646,18.716,18.7549,10300.0
2005-10-31 11:50:00,19.28,19.28,19.21,19.21,11300.0,18.7452,18.7452,18.6771,18.6771,11300.0
2005-10-31 12:00:00,19.21,19.24,19.18,19.24,12200.0,18.6771,18.7063,18.6479,18.7063,12200.0
2005-10-31 12:10:00,19.21,19.21,19.07,19.08,15800.0,18.6771,18.6771,18.541,18.5507,15800.0
2005-10-31 12:20:00,19.06,19.07,19.03,19.04,4200.0,18.5313,18.541,18.5021,18.5118,4200.0
2005-10-31 12:30:00,19.04,19.1,19.02,19.1,8900.0,18.5118,18.5702,18.4924,18.5702,8900.0
2005-10-31 12:40:00,19.12,19.26,19.12,19.14,17900.0,18.5896,18.7257,18.5896,18.6091,17900.0
2005-10-31 12:50:00,19.11,19.24,19.11,19.24,5600.0,18.5799,18.7063,18.5799,18.7063,5600.0
2005-10-31 13:00:00,19.2,19.22,19.18,19.18,5300.0,18.6674,18.6868,18.6479,18.6479,5300.0
2005-10-31 13:10:00,19.19,19.2,19.13,19.14,11300.0,18.6577,18.6674,18.5993,18.6091,11300.0
2005-10-31 13:20:00,19.13,19.16,19.12,19.13,9700.0,18.5993,18.6285,18.5896,18.5993,9700.0
2005-10-31 13:30:00,19.13,19.15,19.1,19.14,11500.0,18.5993,18.6188,18.5702,18.6091,11500.0
2005-10-31 13:40:00,19.13,19.15,19.1,19.1,6000.0,18.5993,18.6188,18.5702,18.5702,6000.0
2005-10-31 13:50:00,19.12,19.15,19.11,19.15,4400.0,18.5896,18.6188,18.5799,18.6188,4400.0
2005-10-31 14:00:00,19.13,19.18,19.11,19.18,10200.0,18.5993,18.6479,18.5799,18.6479,10200.0
2005-10-31 14:10:00,19.18,19.33,19.18,19.26,8500.0,18.6479,18.7938,18.6479,18.7257,8500.0
2005-10-31 14:20:00,19.26,19.34,19.23,19.34,13100.0,18.7257,18.8035,18.6966,18.8035,13100.0
2005-10-31 14:30:00,19.34,19.36,19.32,19.34,14300.0,18.8035,18.823,18.7841,18.8035,14300.0
2005-10-31 14:40:00,19.33,19.37,19.32,19.37,17700.0,18.7938,18.8327,18.7841,18.8327,17700.0
2005-10-31 14:50:00,19.36,19.44,19.35,19.42,35400.0,18.823,18.9007,18.8132,18.8813,35400.0
2005-10-31 15:00:00,19.43,19.6,19.43,19.6,73700.0,18.891,19.0563,18.891,19.0563,73700.0
2005-10-31 15:10:00,19.59,19.65,19.56,19.65,44500.0,19.0466,19.1049,19.0174,19.1049,44500.0
2005-10-31 15:20:00,19.65,19.84,19.65,19.81,69600.0,19.1049,19.2896,19.1049,19.2605,69600.0
2005-10-31 15:30:00,19.82,19.82,19.68,19.69,67500.0,19.2702,19.2702,19.1341,19.1438,67500.0
2005-10-31 15:40:00,19.68,19.69,19.63,19.63,59300.0,19.1341,19.1438,19.0855,19.0855,59300.0
2005-10-31 15:50:00,19.63,19.64,19.53,19.6,116400.0,19.0855,19.0952,18.9882,19.0563,116400.0
2005-11-01 09:30:00,19.56,19.56,19.0,19.2,58000.0,19.0174,19.0174,18.4729,18.6674,58000.0
2005-11-01 09:40:00,18.9,19.21,18.9,18.97,104000.0,18.3757,18.6771,18.3757,18.4438,104000.0
2005-11-01 09:50:00,18.96,19.1,18.72,19.1,124300.0,18.4341,18.5702,18.2007,18.5702,124300.0
2005-11-01 10:00:00,19.09,19.28,18.97,19.25,91200.0,18.5604,18.7452,18.4438,18.716,91200.0
2005-11-01 10:10:00,19.27,19.3,19.12,19.23,50400.0,18.7355,18.7646,18.5896,18.6966,50400.0
2005-11-01 10:20:00,19.23,19.25,19.08,19.25,78600.0,18.6966,18.716,18.5507,18.716,78600.0
2005-11-01 10:30:00,19.25,19.4,19.23,19.27,25500.0,18.716,18.8618,18.6966,18.7355,25500.0
2005-11-01 10:40:00,19.27,19.29,19.15,19.28,21700.0,18.7355,18.7549,18.6188,18.7452,21700.0
2005-11-01 10:50:00,19.27,19.31,19.16,19.31,29800.0,18.7355,18.7743,18.6285,18.7743,29800.0
2005-11-01 11:00:00,19.33,19.33,19.21,19.22,13700.0,18.7938,18.7938,18.6771,18.6868,13700.0
2005-11-01 11:10:00,19.22,19.22,19.13,19.14,20100.0,18.6868,18.6868,18.5993,18.6091,20100.0
2005-11-01 11:20:00,19.14,19.15,19.07,19.11,25600.0,18.6091,18.6188,18.541,18.5799,25600.0
2005-11-01 11:30:00,19.12,19.17,19.12,19.17,10600.0,18.5896,18.6382,18.5896,18.6382,10600.0
2005-11-01 11:40:00,19.17,19.21,19.17,19.21,15800.0,18.6382,18.6771,18.6382,18.6771,15800.0
2005-11-01 11:50:00,19.21,19.24,19.19,19.2,9600.0,18.6771,18.7063,18.6577,18.6674,9600.0
2005-11-01 12:00:00,19.2,19.3,19.2,19.24,26600.0,18.6674,18.7646,18.6674,18.7063,26600.0
2005-11-01 12:10:00,19.24,19.25,19.23,19.24,11900.0,18.7063,18.716,18.6966,18.7063,11900.0
2005-11-01 12:20:00,19.24,19.32,19.24,19.29,14300.0,18.7063,18.7841,18.7063,18.7549,14300.0
2005-11-01 12:30:00,19.29,19.29,19.25,19.27,6600.0,18.7549,18.7549,18.716,18.7355,6600.0
2005-11-01 12:40:00,19.28,19.39,19.26,19.38,33100.0,18.7452,18.8521,18.7257,18.8424,33100.0
2005-11-01 12:50:00,19.38,19.61,19.38,19.6,35400.0,18.8424,19.066,18.8424,19.0563,35400.0
2005-11-01 13:00:00,19.61,19.63,19.49,19.5,36400.0,19.066,19.0855,18.9493,18.9591,36400.0
2005-11-01 13:10:00,19.5,19.5,19.42,19.42,19600.0,18.9591,18.9591,18.8813,18.8813,19600.0
2005-11-01 13:20:00,19.42,19.47,19.42,19.43,11100.0,18.8813,18.9299,18.8813,18.891,11100.0
2005-11-01 13:30:00,19.44,19.44,19.4,19.41,7300.0,18.9007,18.9007,18.8618,18.8716,7300.0
2005-11-01 13:40:00,19.41,19.41,19.38,19.39,5200.0,18.8716,18.8716,18.8424,18.8521,5200.0
2005-11-01 13:50:00,19.39,19.42,19.39,19.42,13300.0,18.8521,18.8813,18.8521,18.8813,13300.0
2005-11-01 14:00:00,19.42,19.48,19.42,19.44,17200.0,18.8813,18.9396,18.8813,18.9007,17200.0
2005-11-01 14:10:00,19.44,19.5,19.44,19.5,15600.0,18.9007,18.9591,18.9007,18.9591,15600.0
2005-11-01 14:20:00,19.49,19.5,19.44,19.47,31400.0,18.9493,18.9591,18.9007,18.9299,31400.0
2005-11-01 14:30:00,19.5,19.56,19.46,19.46,24000.0,18.9591,19.0174,18.9202,18.9202,24000.0
2005-11-01 14:40:00,19.47,19.52,19.46,19.52,23600.0,18.9299,18.9785,18.9202,18.9785,23600.0
2005-11-01 14:50:00,19.52,19.58,19.52,19.56,27800.0,18.9785,19.0369,18.9785,19.0174,27800.0
2005-11-01 15:00:00,19.56,19.57,19.45,19.46,36000.0,19.0174,19.0271,18.9105,18.9202,36000.0
2005-11-01 15:10:00,19.46,19.5,19.44,19.47,30300.0,18.9202,18.9591,18.9007,18.9299,30300.0
2005-11-01 15:20:00,19.47,19.54,19.47,19.53,22800.0,18.9299,18.998,18.9299,18.9882,22800.0
2005-11-01 15:30:00,19.53,19.6,19.52,19.59,54600.0,18.9882,19.0563,18.9785,19.0466,54600.0
2005-11-01 15:40:00,19.58,19.6,19.57,19.6,170500.0,19.0369,19.0563,19.0271,19.0563,170500.0
2005-11-01 15:50:00,19.6,19.69,19.6,19.64,90100.0,19.0563,19.1438,19.0563,19.0952,90100.0
2005-11-02 09:30:00,19.64,19.65,19.5,19.63,13300.0,19.0952,19.1049,18.9591,19.0855,13300.0
2005-11-02 09:40:00,19.69,19.91,19.66,19.82,25000.0,19.1438,19.3577,19.1146,19.2702,25000.0
2005-11-02 09:50:00,19.8,19.87,19.76,19.87,21300.0,19.2507,19.3188,19.2119,19.3188,21300.0
2005-11-02 10:00:00,19.88,19.96,19.81,19.95,42600.0,19.3285,19.4063,19.2605,19.3966,42600.0
2005-11-02 10:10:00,19.94,19.94,19.7,19.73,22200.0,19.3869,19.3869,19.1535,19.1827,22200.0
2005-11-02 10:20:00,19.73,19.81,19.73,19.77,34200.0,19.1827,19.2605,19.1827,19.2216,34200.0
2005-11-02 10:30:00,19.77,19.84,19.76,19.8,21300.0,19.2216,19.2896,19.2119,19.2507,21300.0
2005-11-02 10:40:00,19.83,19.9,19.83,19.9,21700.0,19.2799,19.348,19.2799,19.348,21700.0
2005-11-02 10:50:00,19.89,19.9,19.86,19.89,20900.0,19.3383,19.348,19.3091,19.3383,20900.0
2005-11-02 11:00:00,19.89,19.9,19.85,19.86,14400.0,19.3383,19.348,19.2994,19.3091,14400.0
2005-11-02 11:10:00,19.86,19.9,19.85,19.9,13200.0,19.3091,19.348,19.2994,19.348,13200.0
2005-11-02 11:20:00,19.9,19.9,19.85,19.86,12500.0,19.348,19.348,19.2994,19.3091,12500.0
2005-11-02 11:30:00,19.86,19.86,19.83,19.84,10500.0,19.3091,19.3091,19.2799,19.2896,10500.0
2005-11-02 11:40:00,19.84,19.85,19.84,19.84,14700.0,19.2896,19.2994,19.2896,19.2896,14700.0
2005-11-02 11:50:00,19.82,19.9,19.82,19.89,10800.0,19.2702,19.348,19.2702,19.3383,10800.0
2005-11-02 12:00:00,19.89,19.89,19.86,19.86,3800.0,19.3383,19.3383,19.3091,19.3091,3800.0
2005-11-02 12:10:00,19.86,19.87,19.83,19.83,6500.0,19.3091,19.3188,19.2799,19.2799,6500.0
2005-11-02 12:20:00,19.83,19.88,19.83,19.88,14300.0,19.2799,19.3285,19.2799,19.3285,14300.0
2005-11-02 12:30:00,19.87,19.9,19.86,19.9,77900.0,19.3188,19.348,19.3091,19.348,77900.0
2005-11-02 12:40:00,19.9,19.9,19.88,19.9,9000.0,19.348,19.348,19.3285,19.348,9000.0
2005-11-02 12:50:00,19.9,19.9,19.86,19.87,11800.0,19.348,19.348,19.3091,19.3188,11800.0
2005-11-02 13:00:00,19.87,19.87,19.86,19.87,6400.0,19.3188,19.3188,19.3091,19.3188,6400.0
2005-11-02 13:10:00,19.87,19.88,19.87,19.88,8900.0,19.3188,19.3285,19.3188,19.3285,8900.0
2005-11-02 13:20:00,19.88,19.88,19.87,19.87,12900.0,19.3285,19.3285,19.3188,19.3188,12900.0
2005-11-02 13:30:00,19.87,19.89,19.87,19.88,8700.0,19.3188,19.3383,19.3188,19.3285,8700.0
2005-11-02 13:40:00,19.88,19.88,19.87,19.87,6900.0,19.3285,19.3285,19.3188,19.3188,6900.0
2005-11-02 13:50:00,19.88,19.89,19.87,19.88,12700.0,19.3285,19.3383,19.3188,19.3285,12700.0
2005-11-02 14:00:00,19.88,19.89,19.88,19.89,7600.0,19.3285,19.3383,19.3285,19.3383,7600.0
2005-11-02 14:10:00,19.89,19.9,19.88,19.9,9200.0,19.3383,19.348,19.3285,19.348,9200.0
2005-11-02 14:20:00,19.9,19.9,19.89,19.9,8200.0,19.348,19.348,19.3383,19.348,8200.0
2005-11-02 14:30:00,19.89,19.9,19.85,19.88,13200.0,19.3383,19.348,19.2994,19.3285,13200.0
2005-11-02 14:40:00,19.88,19.9,19.88,19.89,18200.0,19.3285,19.348,19.3285,19.3383,18200.0
2005-11-02 14:50:00,19.9,19.9,19.87,19.9,16100.0,19.348,19.348,19.3188,19.348,16100.0
2005-11-02 15:00:00,19.89,19.9,19.88,19.88,321300.0,19.3383,19.348,19.3285,19.3285,321300.0
2005-11-02 15:10:00,19.88,19.9,19.86,19.9,83700.0,19.3285,19.348,19.3091,19.348,83700.0
2005-11-02 15:20:00,19.89,19.9,19.87,19.9,29300.0,19.3383,19.348,19.3188,19.348,29300.0
2005-11-02 15:30:00,19.89,19.9,19.87,19.9,28300.0,19.3383,19.348,19.3188,19.348,28300.0
2005-11-02 15:40:00,19.89,19.9,19.8,19.89,70500.0,19.3383,19.348,19.2507,19.3383,70500.0
2005-11-02 15:50:00,19.89,19.9,19.85,19.9,40900.0,19.3383,19.348,19.2994,19.348,40900.0
2005-11-03 09:30:00,20.0,20.05,19.95,20.05,22700.0,19.4452,19.4938,19.3966,19.4938,22700.0
2005-11-03 09:40:00,20.05,20.14,20.03,20.1,36400.0,19.4938,19.5813,19.4744,19.5424,36400.0
2005-11-03 09:50:00,20.1,20.12,20.0,20.11,19600.0,19.5424,19.5619,19.4452,19.5521,19600.0
2005-11-03 10:00:00,20.11,20.12,19.97,19.98,27900.0,19.5521,19.5619,19.416,19.4258,27900.0
2005-11-03 10:10:00,19.95,20.06,19.9,19.99,45400.0,19.3966,19.5035,19.348,19.4355,45400.0
2005-11-03 10:20:00,19.99,20.0,19.91,19.93,24400.0,19.4355,19.4452,19.3577,19.3771,24400.0
2005-11-03 10:30:00,19.94,20.11,19.9,20.09,33200.0,19.3869,19.5521,19.348,19.5327,33200.0
2005-11-03 10:40:00,20.08,20.12,20.08,20.09,8600.0,19.523,19.5619,19.523,19.5327,8600.0
2005-11-03 10:50:00,20.07,20.11,20.07,20.11,4100.0,19.5133,19.5521,19.5133,19.5521,4100.0
2005-11-03 11:00:00,20.1,20.12,20.06,20.07,11200.0,19.5424,19.5619,19.5035,19.5133,11200.0
2005-11-03 11:10:00,20.08,20.11,20.05,20.08,13400.0,19.523,19.5521,19.4938,19.523,13400.0
2005-11-03 11:20:00,20.08,20.11,20.08,20.11,5500.0,19.523,19.5521,19.523,19.5521,5500.0
2005-11-03 11:30:00,20.11,20.11,20.09,20.09,6200.0,19.5521,19.5521,19.5327,19.5327,6200.0
2005-11-03 11:40:00,20.09,20.1,20.09,20.1,1700.0,19.5327,19.5424,19.5327,19.5424,1700.0
2005-11-03 11:50:00,20.1,20.12,19.98,20.03,24700.0,19.5424,19.5619,19.4258,19.4744,24700.0
2005-11-03 12:00:00,20.05,20.11,20.05,20.11,6000.0,19.4938,19.5521,19.4938,19.5521,6000.0
2005-11-03 12:10:00,20.11,20.15,20.11,20.15,23100.0,19.5521,19.591,19.5521,19.591,23100.0
2005-11-03 12:20:00,20.15,20.17,20.07,20.09,8300.0,19.591,19.6105,19.5133,19.5327,8300.0
2005-11-03 12:30:00,20.09,20.1,20.09,20.09,6400.0,19.5327,19.5424,19.5327,19.5327,6400.0
2005-11-03 12:40:00,20.08,20.16,20.06,20.16,10500.0,19.523,19.6008,19.5035,19.6008,10500.0
2005-11-03 12:50:00,20.16,20.22,20.16,20.2,12100.0,19.6008,19.6591,19.6008,19.6397,12100.0
2005-11-03 13:00:00,20.19,20.2,20.15,20.18,3700.0,19.6299,19.6397,19.591,19.6202,3700.0
2005-11-03 13:10:00,20.19,20.2,20.17,20.17,5000.0,19.6299,19.6397,19.6105,19.6105,5000.0
2005-11-03 13:20:00,20.18,20.23,20.17,20.23,6500.0,19.6202,19.6688,19.6105,19.6688,6500.0
2005-11-03 13:30:00,20.23,20.23,20.17,20.19,11900.0,19.6688,19.6688,19.6105,19.6299,11900.0
2005-11-03 13:40:00,20.19,20.19,20.13,20.18,4500.0,19.6299,19.6299,19.5716,19.6202,4500.0
2005-11-03 13:50:00,20.17,20.19,20.17,20.18,3800.0,19.6105,19.6299,19.6105,19.6202,3800.0
2005-11-03 14:00:00,20.19,20.22,20.19,20.2,12200.0,19.6299,19.6591,19.6299,19.6397,12200.0
2005-11-03 14:10:00,20.19,20.21,20.13,20.19,17900.0,19.6299,19.6494,19.5716,19.6299,17900.0
2005-11-03 14:20:00,20.2,20.2,20.13,20.17,11300.0,19.6397,19.6397,19.5716,19.6105,11300.0
2005-11-03 14:30:00,20.17,20.21,20.12,20.12,5200.0,19.6105,19.6494,19.5619,19.5619,5200.0
2005-11-03 14:40:00,20.1,20.14,20.08,20.12,8900.0,19.5424,19.5813,19.523,19.5619,8900.0
2005-11-03 14:50:00,20.12,20.14,20.12,20.12,6200.0,19.5619,19.5813,19.5619,19.5619,6200.0
2005-11-03 15:00:00,20.12,20.12,20.07,20.09,17400.0,19.5619,19.5619,19.5133,19.5327,17400.0
2005-11-03 15:10:00,20.09,20.1,20.03,20.05,11200.0,19.5327,19.5424,19.4744,19.4938,11200.0
2005-11-03 15:20:00,20.05,20.1,20.05,20.09,11800.0,19.4938,19.5424,19.4938,19.5327,11800.0
2005-11-03 15:30:00,20.09,20.11,20.07,20.11,9600.0,19.5327,19.5521,19.5133,19.5521,9600.0
2005-11-03 15:40:00,20.12,20.16,20.12,20.16,9700.0,19.5619,19.6008,19.5619,19.6008,9700.0
2005-11-03 15:50:00,20.17,20.19,20.15,20.18,24300.0,19.6105,19.6299,19.591,19.6202,24300.0
2005-11-04 09:30:00,20.15,20.23,20.05,20.23,4000.0,19.591,19.6688,19.4938,19.6688,4000.0
2005-11-04 09:40:00,20.22,20.23,20.17,20.23,2500.0,19.6591,19.6688,19.6105,19.6688,2500.0
2005-11-04 09:50:00,20.2,20.22,20.1,20.15,9700.0,19.6397,19.6591,19.5424,19.591,9700.0
2005-11-04 10:00:00,20.16,20.22,20.1,20.1,9400.0,19.6008,19.6591,19.5424,19.5424,9400.0
2005-11-04 10:10:00,20.11,20.13,20.09,20.12,9400.0,19.5521,19.5716,19.5327,19.5619,9400.0
2005-11-04 10:20:00,20.12,20.12,19.97,19.99,10500.0,19.5619,19.5619,19.416,19.4355,10500.0
2005-11-04 10:30:00,19.99,19.99,19.96,19.96,9600.0,19.4355,19.4355,19.4063,19.4063,9600.0
2005-11-04 10:40:00,19.97,19.98,19.9,19.91,8500.0,19.416,19.4258,19.348,19.3577,8500.0
2005-11-04 10:50:00,19.91,19.96,19.91,19.94,10700.0,19.3577,19.4063,19.3577,19.3869,10700.0
2005-11-04 11:00:00,19.95,19.98,19.94,19.98,7000.0,19.3966,19.4258,19.3869,19.4258,7000.0
2005-11-04 11:10:00,19.96,19.98,19.94,19.97,9900.0,19.4063,19.4258,19.3869,19.416,9900.0
2005-11-04 11:20:00,19.96,20.01,19.96,19.99,11500.0,19.4063,19.4549,19.4063,19.4355,11500.0
2005-11-04 11:30:00,19.98,20.09,19.98,20.05,12600.0,19.4258,19.5327,19.4258,19.4938,12600.0
2005-11-04 11:40:00,20.05,20.13,20.05,20.11,8300.0,19.4938,19.5716,19.4938,19.5521,8300.0
2005-11-04 11:50:00,20.1,20.11,20.09,20.1,3400.0,19.5424,19.5521,19.5327,19.5424,3400.0
2005-11-04 12:00:00,20.09,20.11,20.06,20.11,4600.0,19.5327,19.5521,19.5035,19.5521,4600.0
2005-11-04 12:10:00,20.09,20.1,20.08,20.1,2400.0,19.5327,19.5424,19.523,19.5424,2400.0
2005-11-04 12:20:00,20.1,20.13,20.1,20.12,3700.0,19.5424,19.5716,19.5424,19.5619,3700.0
2005-11-04 12:30:00,20.13,20.13,20.11,20.13,5300.0,19.5716,19.5716,19.5521,19.5716,5300.0
2005-11-04 12:40:00,20.13,20.19,20.13,20.14,4400.0,19.5716,19.6299,19.5716,19.5813,4400.0
2005-11-04 12:50:00,20.14,20.17,20.14,20.14,3700.0,19.5813,19.6105,19.5813,19.5813,3700.0
2005-11-04 13:00:00,20.15,20.15,20.08,20.1,7600.0,19.591,19.591,19.523,19.5424,7600.0
2005-11-04 13:10:00,20.1,20.1,20.02,20.05,7000.0,19.5424,19.5424,19.4646,19.4938,7000.0
2005-11-04 13:20:00,20.03,20.03,19.99,20.0,4400.0,19.4744,19.4744,19.4355,19.4452,4400.0
2005-11-04 13:30:00,20.0,20.04,20.0,20.04,6200.0,19.4452,19.4841,19.4452,19.4841,6200.0
2005-11-04 13:40:00,20.03,20.07,20.02,20.07,7100.0,19.4744,19.5133,19.4646,19.5133,7100.0
2005-11-04 13:50:00,20.07,20.09,20.06,20.06,6700.0,19.5133,19.5327,19.5035,19.5035,6700.0
2005-11-04 14:00:00,20.06,20.08,20.04,20.08,6400.0,19.5035,19.523,19.4841,19.523,6400.0
2005-11-04 14:10:00,20.07,20.08,20.05,20.06,6400.0,19.5133,19.523,19.4938,19.5035,6400.0
2005-11-04 14:20:00,20.06,20.13,20.06,20.1,5800.0,19.5035,19.5716,19.5035,19.5424,5800.0
2005-11-04 14:30:00,20.1,20.11,20.07,20.09,7100.0,19.5424,19.5521,19.5133,19.5327,7100.0
2005-11-04 14:40:00,20.09,20.09,19.97,19.97,9800.0,19.5327,19.5327,19.416,19.416,9800.0
2005-11-04 14:50:00,19.97,20.03,19.96,19.98,10700.0,19.416,19.4744,19.4063,19.4258,10700.0
2005-11-04 15:00:00,19.96,20.05,19.96,20.05,9700.0,19.4063,19.4938,19.4063,19.4938,9700.0
2005-11-04 15:10:00,20.05,20.12,20.03,20.08,14700.0,19.4938,19.5619,19.4744,19.523,14700.0
2005-11-04 15:20:00,20.07,20.07,20.05,20.07,11300.0,19.5133,19.5133,19.4938,19.5133,11300.0
2005-11-04 15:30:00,20.07,20.08,20.03,20.07,10300.0,19.5133,19.523,19.4744,19.5133,10300.0
2005-11-04 15:40:00,20.08,20.17,20.08,20.17,14200.0,19.523,19.6105,19.523,19.6105,14200.0
2005-11-04 15:50:00,20.17,20.17,20.09,20.13,18900.0,19.6105,19.6105,19.5327,19.5716,18900.0
2005-11-07 09:30:00,20.09,20.19,20.09,20.19,19700.0,19.5327,19.6299,19.5327,19.6299,19700.0
2005-11-07 09:40:00,20.15,20.22,20.11,20.11,7600.0,19.591,19.6591,19.5521,19.5521,7600.0
2005-11-07 09:50:00,20.11,20.17,19.97,20.06,8000.0,19.5521,19.6105,19.416,19.5035,8000.0
2005-11-07 10:00:00,20.09,20.09,19.97,20.08,8200.0,19.5327,19.5327,19.416,19.523,8200.0
2005-11-07 10:10:00,20.08,20.08,19.94,20.05,16300.0,19.523,19.523,19.3869,19.4938,16300.0
2005-11-07 10:20:00,20.02,20.04,20.0,20.03,4400.0,19.4646,19.4841,19.4452,19.4744,4400.0
2005-11-07 10:30:00,20.01,20.05,19.98,20.02,11000.0,19.4549,19.4938,19.4258,19.4646,11000.0
2005-11-07 10:40:00,20.0,20.05,20.0,20.02,6800.0,19.4452,19.4938,19.4452,19.4646,6800.0
2005-11-07 10:50:00,20.02,20.08,20.02,20.08,7600.0,19.4646,19.523,19.4646,19.523,7600.0
2005-11-07 11:00:00,20.08,20.08,20.03,20.04,8200.0,19.523,19.523,19.4744,19.4841,8200.0
2005-11-07 11:10:00,20.03,20.05,20.02,20.05,7000.0,19.4744,19.4938,19.4646,19.4938,7000.0
2005-11-07 11:20:00,20.03,20.04,20.02,20.03,9000.0,19.4744,19.4841,19.4646,19.4744,9000.0
2005-11-07 11:30:00,20.05,20.09,20.03,20.05,6300.0,19.4938,19.5327,19.4744,19.4938,6300.0
2005-11-07 11:40:00,20.05,20.07,20.03,20.05,3700.0,19.4938,19.5133,19.4744,19.4938,3700.0
2005-11-07 11:50:00,20.06,20.07,20.02,20.02,3300.0,19.5035,19.5133,19.4646,19.4646,3300.0
2005-11-07 12:00:00,20.02,20.03,20.02,20.02,2900.0,19.4646,19.4744,19.4646,19.4646,2900.0
2005-11-07 12:10:00,20.03,20.08,20.02,20.08,9100.0,19.4744,19.523,19.4646,19.523,9100.0
2005-11-07 12:20:00,20.06,20.08,20.03,20.05,16000.0,19.5035,19.523,19.4744,19.4938,16000.0
2005-11-07 12:30:00,20.05,20.05,20.0,20.0,37200.0,19.4938,19.4938,19.4452,19.4452,37200.0
2005-11-07 12:40:00,20.0,20.1,20.0,20.09,22500.0,19.4452,19.5424,19.4452,19.5327,22500.0
2005-11-07 12:50:00,20.1,20.13,20.07,20.07,10600.0,19.5424,19.5716,19.5133,19.5133,10600.0
2005-11-07 13:00:00,20.08,20.1,20.06,20.1,4600.0,19.523,19.5424,19.5035,19.5424,4600.0
2005-11-07 13:10:00,20.09,20.09,20.06,20.06,3000.0,19.5327,19.5327,19.5035,19.5035,3000.0
2005-11-07 13:20:00,20.07,20.1,20.04,20.1,11800.0,19.5133,19.5424,19.4841,19.5424,11800.0
2005-11-07 13:30:00,20.08,20.09,20.03,20.05,5900.0,19.523,19.5327,19.4744,19.4938,5900.0
2005-11-07 13:40:00,20.03,20.05,20.02,20.02,5000.0,19.4744,19.4938,19.4646,19.4646,5000.0
2005-11-07 13:50:00,20.04,20.11,20.04,20.08,13100.0,19.4841,19.5521,19.4841,19.523,13100.0
2005-11-07 14:00:00,20.07,20.15,20.05,20.15,25200.0,19.5133,19.591,19.4938,19.591,25200.0
2005-11-07 14:10:00,20.15,20.21,20.14,20.21,5600.0,19.591,19.6494,19.5813,19.6494,5600.0
2005-11-07 14:20:00,20.21,20.21,20.14,20.2,10100.0,19.6494,19.6494,19.5813,19.6397,10100.0
2005-11-07 14:30:00,20.2,20.21,20.16,20.2,18100.0,19.6397,19.6494,19.6008,19.6397,18100.0
2005-11-07 14:40:00,20.2,20.25,20.18,20.22,9400.0,19.6397,19.6883,19.6202,19.6591,9400.0
2005-11-07 14:50:00,20.24,20.25,20.23,20.25,7400.0,19.6785,19.6883,19.6688,19.6883,7400.0
2005-11-07 15:00:00,20.25,20.25,20.21,20.24,9400.0,19.6883,19.6883,19.6494,19.6785,9400.0
2005-11-07 15:10:00,20.24,20.24,20.2,20.21,8500.0,19.6785,19.6785,19.6397,19.6494,8500.0
2005-11-07 15:20:00,20.21,20.21,20.14,20.15,12100.0,19.6494,19.6494,19.5813,19.591,12100.0
2005-11-07 15:30:00,20.14,20.17,20.1,20.17,8000.0,19.5813,19.6105,19.5424,19.6105,8000.0
2005-11-07 15:40:00,20.17,20.25,20.17,20.24,23700.0,19.6105,19.6883,19.6105,19.6785,23700.0
2005-11-07 15:50:00,20.24,20.3,20.24,20.27,89700.0,19.6785,19.7369,19.6785,19.7077,89700.0
2005-11-08 09:30:00,20.09,20.14,20.02,20.05,7900.0,19.5327,19.5813,19.4646,19.4938,7900.0
2005-11-08 09:40:00,20.0,20.07,19.98,20.0,6100.0,19.4452,19.5133,19.4258,19.4452,6100.0
2005-11-08 09:50:00,20.01,20.14,19.97,20.06,15200.0,19.4549,19.5813,19.416,19.5035,15200.0
2005-11-08 10:00:00,20.01,20.05,19.91,19.99,15200.0,19.4549,19.4938,19.3577,19.4355,15200.0
2005-11-08 10:10:00,19.99,20.02,19.85,19.93,11700.0,19.4355,19.4646,19.2994,19.3771,11700.0
2005-11-08 10:20:00,19.93,20.01,19.88,19.98,7500.0,19.3771,19.4549,19.3285,19.4258,7500.0
2005-11-08 10:30:00,20.0,20.05,19.99,19.99,6400.0,19.4452,19.4938,19.4355,19.4355,6400.0
2005-11-08 10:40:00,19.99,20.02,19.94,20.0,6700.0,19.4355,19.4646,19.3869,19.4452,6700.0
2005-11-08 10:50:00,20.0,20.01,19.95,20.01,5400.0,19.4452,19.4549,19.3966,19.4549,5400.0
2005-11-08 11:00:00,20.0,20.0,19.91,19.93,11800.0,19.4452,19.4452,19.3577,19.3771,11800.0
2005-11-08 11:10:00,19.94,19.98,19.85,19.95,13000.0,19.3869,19.4258,19.2994,19.3966,13000.0
2005-11-08 11:20:00,19.95,19.99,19.91,19.92,6400.0,19.3966,19.4355,19.3577,19.3674,6400.0
2005-11-08 11:30:00,19.92,19.93,19.87,19.89,8500.0,19.3674,19.3771,19.3188,19.3383,8500.0
2005-11-08 11:40:00,19.89,20.07,19.89,20.07,7600.0,19.3383,19.5133,19.3383,19.5133,7600.0
2005-11-08 11:50:00,20.08,20.19,20.08,20.16,4200.0,19.523,19.6299,19.523,19.6008,4200.0
2005-11-08 12:00:00,20.15,20.16,20.13,20.14,4100.0,19.591,19.6008,19.5716,19.5813,4100.0
2005-11-08 12:10:00,20.14,20.14,20.05,20.05,5500.0,19.5813,19.5813,19.4938,19.4938,5500.0
2005-11-08 12:20:00,20.07,20.11,20.04,20.1,14400.0,19.5133,19.5521,19.4841,19.5424,14400.0
2005-11-08 12:30:00,20.12,20.19,20.11,20.19,5500.0,19.5619,19.6299,19.5521,19.6299,5500.0
2005-11-08 12:40:00,20.18,20.2,20.14,20.17,9300.0,19.6202,19.6397,19.5813,19.6105,9300.0
2005-11-08 12:50:00,20.12,20.15,19.96,19.98,17900.0,19.5619,19.591,19.4063,19.4258,17900.0
2005-11-08 13:00:00,20.05,20.05,19.98,19.99,4500.0,19.4938,19.4938,19.4258,19.4355,4500.0
2005-11-08 13:10:00,19.98,20.01,19.94,20.01,4700.0,19.4258,19.4549,19.3869,19.4549,4700.0
2005-11-08 13:20:00,19.99,20.12,19.96,20.1,6900.0,19.4355,19.5619,19.4063,19.5424,6900.0
2005-11-08 13:30:00,20.11,20.11,20.06,20.08,4400.0,19.5521,19.5521,19.5035,19.523,4400.0
2005-11-08 13:40:00,20.08,20.1,20.04,20.06,4900.0,19.523,19.5424,19.4841,19.5035,4900.0
2005-11-08 13:50:00,20.07,20.07,19.94,19.98,13300.0,19.5133,19.5133,19.3869,19.4258,13300.0
2005-11-08 14:00:00,20.0,20.04,19.97,20.04,4000.0,19.4452,19.4841,19.416,19.4841,4000.0
2005-11-08 14:10:00,20.04,20.04,19.99,20.0,3000.0,19.4841,19.4841,19.4355,19.4452,3000.0
2005-11-08 14:20:00,20.0,20.05,19.99,20.04,6000.0,19.4452,19.4938,19.4355,19.4841,6000.0
2005-11-08 14:30:00,20.01,20.02,19.96,20.02,5900.0,19.4549,19.4646,19.4063,19.4646,5900.0
2005-11-08 14:40:00,20.0,20.01,19.95,20.01,4100.0,19.4452,19.4549,19.3966,19.4549,4100.0
2005-11-08 14:50:00,20.0,20.0,19.96,19.99,4200.0,19.4452,19.4452,19.4063,19.4355,4200.0
2005-11-08 15:00:00,19.98,20.06,19.98,20.01,8200.0,19.4258,19.5035,19.4258,19.4549,8200.0
2005-11-08 15:10:00,20.01,20.07,19.98,20.07,6900.0,19.4549,19.5133,19.4258,19.5133,6900.0
2005-11-08 15:20:00,20.06,20.09,20.02,20.06,11600.0,19.5035,19.5327,19.4646,19.5035,11600.0
2005-11-08 15:30:00,20.06,20.06,19.99,20.0,8500.0,19.5035,19.5035,19.4355,19.4452,8500.0
2005-11-08 15:40:00,19.99,20.0,19.89,19.9,11700.0,19.4355,19.4452,19.3383,19.348,11700.0
2005-11-08 15:50:00,19.89,19.93,19.89,19.93,20100.0,19.3383,19.3771,19.3383,19.3771,20100.0
2005-11-09 09:30:00,19.93,20.09,19.93,20.04,4600.0,19.3771,19.5327,19.3771,19.4841,4600.0
2005-11-09 09:40:00,20.09,20.09,19.82,19.9,4900.0,19.5327,19.5327,19.2702,19.348,4900.0
2005-11-09 09:50:00,19.9,19.92,19.82,19.85,4200.0,19.348,19.3674,19.2702,19.2994,4200.0
2005-11-09 10:00:00,19.91,19.91,19.79,19.84,5500.0,19.3577,19.3577,19.241,19.2896,5500.0
2005-11-09 10:10:00,19.83,19.84,19.76,19.76,13300.0,19.2799,19.2896,19.2119,19.2119,13300.0
2005-11-09 10:20:00,19.77,19.85,19.77,19.83,5900.0,19.2216,19.2994,19.2216,19.2799,5900.0
2005-11-09 10:30:00,19.84,19.92,19.84,19.9,3900.0,19.2896,19.3674,19.2896,19.348,3900.0
2005-11-09 10:40:00,19.89,19.9,19.85,19.9,4200.0,19.3383,19.348,19.2994,19.348,4200.0
2005-11-09 10:50:00,19.9,19.9,19.8,19.82,3800.0,19.348,19.348,19.2507,19.2702,3800.0
2005-11-09 11:00:00,19.82,19.82,19.79,19.79,3600.0,19.2702,19.2702,19.241,19.241,3600.0
2005-11-09 11:10:00,19.79,19.84,19.79,19.84,3100.0,19.241,19.2896,19.241,19.2896,3100.0
2005-11-09 11:20:00,19.84,19.87,19.83,19.84,3900.0,19.2896,19.3188,19.2799,19.2896,3900.0
2005-11-09 11:30:00,19.84,19.89,19.84,19.88,2500.0,19.2896,19.3383,19.2896,19.3285,2500.0
2005-11-09 11:40:00,19.87,19.88,19.84,19.88,2800.0,19.3188,19.3285,19.2896,19.3285,2800.0
2005-11-09 11:50:00,19.9,19.98,19.9,19.98,4500.0,19.348,19.4258,19.348,19.4258,4500.0
2005-11-09 12:00:00,19.98,20.01,19.95,19.99,4600.0,19.4258,19.4549,19.3966,19.4355,4600.0
2005-11-09 12:10:00,19.99,20.09,19.99,20.09,3400.0,19.4355,19.5327,19.4355,19.5327,3400.0
2005-11-09 12:20:00,20.1,20.23,20.1,20.2,12900.0,19.5424,19.6688,19.5424,19.6397,12900.0
2005-11-09 12:30:00,20.2,20.21,20.08,20.12,8500.0,19.6397,19.6494,19.523,19.5619,8500.0
2005-11-09 12:40:00,20.12,20.17,20.09,20.09,8200.0,19.5619,19.6105,19.5327,19.5327,8200.0
2005-11-09 12:50:00,20.13,20.25,20.13,20.24,12000.0,19.5716,19.6883,19.5716,19.6785,12000.0
2005-11-09 13:00:00,20.23,20.24,20.18,20.19,14200.0,19.6688,19.6785,19.6202,19.6299,14200.0
2005-11-09 13:10:00,20.2,20.2,20.16,20.17,2400.0,19.6397,19.6397,19.6008,19.6105,2400.0
2005-11-09 13:20:00,20.17,20.2,20.14,20.14,3500.0,19.6105,19.6397,19.5813,19.5813,3500.0
2005-11-09 13:30:00,20.13,20.14,20.11,20.12,5500.0,19.5716,19.5813,19.5521,19.5619,5500.0
2005-11-09 13:40:00,20.12,20.12,20.08,20.09,44000.0,19.5619,19.5619,19.523,19.5327,44000.0
2005-11-09 13:50:00,20.08,20.08,20.03,20.03,8800.0,19.523,19.523,19.4744,19.4744,8800.0
2005-11-09 14:00:00,20.04,20.04,20.03,20.04,5200.0,19.4841,19.4841,19.4744,19.4841,5200.0
2005-11-09 14:10:00,20.04,20.1,20.03,20.1,7300.0,19.4841,19.5424,19.4744,19.5424,7300.0
2005-11-09 14:20:00,20.1,20.1,20.07,20.07,4100.0,19.5424,19.5424,19.5133,19.5133,4100.0
2005-11-09 14:30:00,20.06,20.08,20.05,20.05,12900.0,19.5035,19.523,19.4938,19.4938,12900.0
2005-11-09 14:40:00,20.06,20.06,19.96,19.96,8000.0,19.5035,19.5035,19.4063,19.4063,8000.0
2005-11-09 14:50:00,19.94,20.0,19.89,19.9,22100.0,19.3869,19.4452,19.3383,19.348,22100.0
2005-11-09 15:00:00,19.9,19.97,19.9,19.94,28900.0,19.348,19.416,19.348,19.3869,28900.0
2005-11-09 15:10:00,19.93,20.01,19.91,20.01,13200.0,19.3771,19.4549,19.3577,19.4549,13200.0
2005-11-09 15:20:00,20.01,20.02,19.99,20.02,19400.0,19.4549,19.4646,19.4355,19.4646,19400.0
2005-11-09 15:30:00,20.01,20.08,20.0,20.02,28900.0,19.4549,19.523,19.4452,19.4646,28900.0
2005-11-09 15:40:00,20.02,20.04,19.94,19.96,70000.0,19.4646,19.4841,19.3869,19.4063,70000.0
2005-11-09 15:50:00,19.96,20.02,19.9,19.95,80800.0,19.4063,19.4646,19.348,19.3966,80800.0
2005-11-10 09:30:00,19.95,19.95,19.69,19.7,12700.0,19.3966,19.3966,19.1438,19.1535,12700.0
2005-11-10 09:40:00,19.7,19.82,19.7,19.71,11100.0,19.1535,19.2702,19.1535,19.1632,11100.0
2005-11-10 09:50:00,19.72,19.82,19.71,19.72,18300.0,19.173,19.2702,19.1632,19.173,18300.0
2005-11-10 10:00:00,19.72,19.81,19.68,19.72,16500.0,19.173,19.2605,19.1341,19.173,16500.0
2005-11-10 10:10:00,19.73,19.74,19.6,19.7,14000.0,19.1827,19.1924,19.0563,19.1535,14000.0
2005-11-10 10:20:00,19.74,19.79,19.62,19.75,17600.0,19.1924,19.241,19.0757,19.2021,17600.0
2005-11-10 10:30:00,19.73,19.73,19.62,19.7,10900.0,19.1827,19.1827,19.0757,19.1535,10900.0
2005-11-10 10:40:00,19.71,19.71,19.62,19.66,8700.0,19.1632,19.1632,19.0757,19.1146,8700.0
2005-11-10 10:50:00,19.72,19.8,19.72,19.8,8300.0,19.173,19.2507,19.173,19.2507,8300.0
2005-11-10 11:00:00,19.8,19.87,19.8,19.87,8500.0,19.2507,19.3188,19.2507,19.3188,8500.0
2005-11-10 11:10:00,19.87,19.87,19.84,19.86,5300.0,19.3188,19.3188,19.2896,19.3091,5300.0
2005-11-10 11:20:00,19.86,19.86,19.77,19.78,3800.0,19.3091,19.3091,19.2216,19.2313,3800.0
2005-11-10 11:30:00,19.78,19.8,19.71,19.71,6700.0,19.2313,19.2507,19.1632,19.1632,6700.0
2005-11-10 11:40:00,19.7,19.73,19.69,19.69,2500.0,19.1535,19.1827,19.1438,19.1438,2500.0
2005-11-10 11:50:00,19.68,19.75,19.68,19.74,5100.0,19.1341,19.2021,19.1341,19.1924,5100.0
2005-11-10 12:00:00,19.74,19.76,19.7,19.72,2200.0,19.1924,19.2119,19.1535,19.173,2200.0
2005-11-10 12:10:00,19.74,19.8,19.74,19.79,8300.0,19.1924,19.2507,19.1924,19.241,8300.0
2005-11-10 12:20:00,19.78,19.83,19.75,19.81,12500.0,19.2313,19.2799,19.2021,19.2605,12500.0
2005-11-10 12:30:00,19.82,19.88,19.79,19.79,12300.0,19.2702,19.3285,19.241,19.241,12300.0
2005-11-10 12:40:00,19.8,19.85,19.79,19.85,5800.0,19.2507,19.2994,19.241,19.2994,5800.0
2005-11-10 12:50:00,19.86,19.86,19.81,19.83,7900.0,19.3091,19.3091,19.2605,19.2799,7900.0
2005-11-10 13:00:00,19.83,19.98,19.83,19.9,9700.0,19.2799,19.4258,19.2799,19.348,9700.0
2005-11-10 13:10:00,19.92,19.99,19.92,19.96,6500.0,19.3674,19.4355,19.3674,19.4063,6500.0
2005-11-10 13:20:00,19.97,20.0,19.96,20.0,12000.0,19.416,19.4452,19.4063,19.4452,12000.0
2005-11-10 13:30:00,20.02,20.18,20.02,20.18,8100.0,19.4646,19.6202,19.4646,19.6202,8100.0
2005-11-10 13:40:00,20.19,20.24,20.19,20.22,10100.0,19.6299,19.6785,19.6299,19.6591,10100.0
2005-11-10 13:50:00,20.22,20.34,20.22,20.31,19200.0,19.6591,19.7758,19.6591,19.7466,19200.0
2005-11-10 14:00:00,20.31,20.35,20.31,20.35,7700.0,19.7466,19.7855,19.7466,19.7855,7700.0
2005-11-10 14:10:00,20.35,20.45,20.35,20.43,11400.0,19.7855,19.8827,19.7855,19.8633,11400.0
2005-11-10 14:20:00,20.44,20.45,20.44,20.45,15200.0,19.873,19.8827,19.873,19.8827,15200.0
2005-11-10 14:30:00,20.44,20.48,20.44,20.48,32500.0,19.873,19.9119,19.873,19.9119,32500.0
2005-11-10 14:40:00,20.48,20.48,20.46,20.48,7700.0,19.9119,19.9119,19.8924,19.9119,7700.0
2005-11-10 14:50:00,20.48,20.5,20.48,20.49,13900.0,19.9119,19.9313,19.9119,19.9216,13900.0
2005-11-10 15:00:00,20.48,20.49,20.46,20.47,11000.0,19.9119,19.9216,19.8924,19.9022,11000.0
2005-11-10 15:10:00,20.45,20.45,20.2,20.25,58900.0,19.8827,19.8827,19.6397,19.6883,58900.0
2005-11-10 15:20:00,20.21,20.5,20.17,20.5,82000.0,19.6494,19.9313,19.6105,19.9313,82000.0
2005-11-10 15:30:00,20.5,20.5,20.46,20.48,15700.0,19.9313,19.9313,19.8924,19.9119,15700.0
2005-11-10 15:40:00,20.47,20.47,20.42,20.42,16900.0,19.9022,19.9022,19.8536,19.8536,16900.0
2005-11-10 15:50:00,20.42,20.48,20.41,20.47,22500.0,19.8536,19.9119,19.8438,19.9022,22500.0
2005-11-11 09:30:00,20.47,20.47,20.4,20.46,5000.0,19.9022,19.9022,19.8341,19.8924,5000.0
2005-11-11 09:40:00,20.45,20.48,20.37,20.48,4900.0,19.8827,19.9119,19.8049,19.9119,4900.0
2005-11-11 09:50:00,20.46,20.5,20.45,20.46,3900.0,19.8924,19.9313,19.8827,19.8924,3900.0
2005-11-11 10:00:00,20.47,20.47,20.29,20.32,9200.0,19.9022,19.9022,19.7272,19.7563,9200.0
2005-11-11 10:10:00,20.33,20.33,20.22,20.27,6300.0,19.766,19.766,19.6591,19.7077,6300.0
2005-11-11 10:20:00,20.24,20.3,20.22,20.28,5800.0,19.6785,19.7369,19.6591,19.7174,5800.0
2005-11-11 10:30:00,20.28,20.3,20.27,20.28,3800.0,19.7174,19.7369,19.7077,19.7174,3800.0
2005-11-11 10:40:00,20.27,20.27,20.26,20.27,9900.0,19.7077,19.7077,19.698,19.7077,9900.0
2005-11-11 10:50:00,20.29,20.36,20.28,20.36,4500.0,19.7272,19.7952,19.7174,19.7952,4500.0
2005-11-11 11:00:00,20.38,20.43,20.27,20.37,26800.0,19.8147,19.8633,19.7077,19.8049,26800.0
2005-11-11 11:10:00,20.37,20.45,20.37,20.44,2900.0,19.8049,19.8827,19.8049,19.873,2900.0
2005-11-11 11:20:00,20.42,20.45,20.39,20.45,4100.0,19.8536,19.8827,19.8244,19.8827,4100.0
2005-11-11 11:30:00,20.45,20.45,20.4,20.42,2200.0,19.8827,19.8827,19.8341,19.8536,2200.0
2005-11-11 11:40:00,20.41,20.42,20.4,20.42,1400.0,19.8438,19.8536,19.8341,19.8536,1400.0
2005-11-11 11:50:00,20.42,20.44,20.42,20.42,1600.0,19.8536,19.873,19.8536,19.8536,1600.0
2005-11-11 12:00:00,20.42,20.42,20.36,20.36,2200.0,19.8536,19.8536,19.7952,19.7952,2200.0
2005-11-11 12:10:00,20.35,20.36,20.35,20.36,2600.0,19.7855,19.7952,19.7855,19.7952,2600.0
2005-11-11 12:20:00,20.36,20.36,20.34,20.34,2900.0,19.7952,19.7952,19.7758,19.7758,2900.0
2005-11-11 12:30:00,20.35,20.37,20.34,20.35,3700.0,19.7855,19.8049,19.7758,19.7855,3700.0
2005-11-11 12:40:00,20.35,20.36,20.34,20.35,2800.0,19.7855,19.7952,19.7758,19.7855,2800.0
2005-11-11 12:50:00,20.35,20.4,20.35,20.38,8600.0,19.7855,19.8341,19.7855,19.8147,8600.0
2005-11-11 13:00:00,20.38,20.4,20.34,20.4,4300.0,19.8147,19.8341,19.7758,19.8341,4300.0
2005-11-11 13:10:00,20.4,20.4,20.37,20.37,2100.0,19.8341,19.8341,19.8049,19.8049,2100.0
2005-11-11 13:20:00,20.37,20.39,20.36,20.37,4100.0,19.8049,19.8244,19.7952,19.8049,4100.0
2005-11-11 13:30:00,20.38,20.39,20.36,20.36,6000.0,19.8147,19.8244,19.7952,19.7952,6000.0
2005-11-11 13:40:00,20.36,20.37,20.34,20.35,1900.0,19.7952,19.8049,19.7758,19.7855,1900.0
2005-11-11 13:50:00,20.34,20.34,20.31,20.32,2500.0,19.7758,19.7758,19.7466,19.7563,2500.0
2005-11-11 14:00:00,20.32,20.33,20.31,20.33,3700.0,19.7563,19.766,19.7466,19.766,3700.0
2005-11-11 14:10:00,20.32,20.33,20.3,20.32,6700.0,19.7563,19.766,19.7369,19.7563,6700.0
2005-11-11 14:20:00,20.32,20.33,20.31,20.32,3100.0,19.7563,19.766,19.7466,19.7563,3100.0
2005-11-11 14:30:00,20.33,20.41,20.32,20.39,16200.0,19.766,19.8438,19.7563,19.8244,16200.0
2005-11-11 14:40:00,20.37,20.37,20.33,20.33,4100.0,19.8049,19.8049,19.766,19.766,4100.0
2005-11-11 14:50:00,20.32,20.36,20.3,20.35,6000.0,19.7563,19.7952,19.7369,19.7855,6000.0
2005-11-11 15:00:00,20.34,20.35,20.32,20.34,5600.0,19.7758,19.7855,19.7563,19.7758,5600.0
2005-11-11 15:10:00,20.34,20.35,20.32,20.35,4000.0,19.7758,19.7855,19.7563,19.7855,4000.0
2005-11-11 15:20:00,20.33,20.44,20.33,20.42,16800.0,19.766,19.873,19.766,19.8536,16800.0
2005-11-11 15:30:00,20.43,20.5,20.43,20.5,21300.0,19.8633,19.9313,19.8633,19.9313,21300.0
2005-11-11 15:40:00,20.5,20.54,20.47,20.48,11000.0,19.9313,19.9702,19.9022,19.9119,11000.0
2005-11-11 15:50:00,20.48,20.5,20.44,20.46,11900.0,19.9119,19.9313,19.873,19.8924,11900.0
2005-11-14 09:30:00,20.47,20.47,20.36,20.46,6400.0,19.9022,19.9022,19.7952,19.8924,6400.0
2005-11-14 09:40:00,20.43,20.48,20.37,20.39,3200.0,19.8633,19.9119,19.8049,19.8244,3200.0
2005-11-14 09:50:00,20.37,20.37,20.26,20.26,6000.0,19.8049,19.8049,19.698,19.698,6000.0
2005-11-14 10:00:00,20.27,20.28,20.21,20.23,3400.0,19.7077,19.7174,19.6494,19.6688,3400.0
2005-11-14 10:10:00,20.22,20.3,20.21,20.22,7700.0,19.6591,19.7369,19.6494,19.6591,7700.0
2005-11-14 10:20:00,20.22,20.23,20.17,20.17,15600.0,19.6591,19.6688,19.6105,19.6105,15600.0
2005-11-14 10:30:00,20.18,20.3,20.18,20.27,7000.0,19.6202,19.7369,19.6202,19.7077,7000.0
2005-11-14 10:40:00,20.26,20.27,20.21,20.21,4300.0,19.698,19.7077,19.6494,19.6494,4300.0
2005-11-14 10:50:00,20.21,20.22,20.19,20.19,2300.0,19.6494,19.6591,19.6299,19.6299,2300.0
2005-11-14 11:00:00,20.2,20.27,20.2,20.27,5100.0,19.6397,19.7077,19.6397,19.7077,5100.0
2005-11-14 11:10:00,20.26,20.26,20.2,20.24,10200.0,19.698,19.698,19.6397,19.6785,10200.0
2005-11-14 11:20:00,20.26,20.32,20.26,20.32,4200.0,19.698,19.7563,19.698,19.7563,4200.0
2005-11-14 11:30:00,20.3,20.32,20.27,20.27,1700.0,19.7369,19.7563,19.7077,19.7077,1700.0
2005-11-14 11:40:00,20.27,20.27,20.24,20.25,5300.0,19.7077,19.7077,19.6785,19.6883,5300.0
2005-11-14 11:50:00,20.24,20.26,20.23,20.25,2200.0,19.6785,19.698,19.6688,19.6883,2200.0
2005-11-14 12:00:00,20.27,20.28,20.26,20.27,2100.0,19.7077,19.7174,19.698,19.7077,2100.0
2005-11-14 12:10:00,20.27,20.29,20.26,20.29,2100.0,19.7077,19.7272,19.698,19.7272,2100.0
2005-11-14 12:20:00,20.29,20.3,20.28,20.3,3300.0,19.7272,19.7369,19.7174,19.7369,3300.0
2005-11-14 12:30:00,20.29,20.3,20.26,20.29,5100.0,19.7272,19.7369,19.698,19.7272,5100.0
2005-11-14 12:40:00,20.29,20.31,20.27,20.27,6200.0,19.7272,19.7466,19.7077,19.7077,6200.0
2005-11-14 12:50:00,20.27,20.27,20.2,20.2,5200.0,19.7077,19.7077,19.6397,19.6397,5200.0
2005-11-14 13:00:00,20.2,20.2,20.14,20.18,7000.0,19.6397,19.6397,19.5813,19.6202,7000.0
2005-11-14 13:10:00,20.18,20.2,20.15,20.2,1300.0,19.6202,19.6397,19.591,19.6397,1300.0
2005-11-14 13:20:00,20.2,20.21,20.19,20.2,1800.0,19.6397,19.6494,19.6299,19.6397,1800.0
2005-11-14 13:30:00,20.19,20.19,20.16,20.17,3300.0,19.6299,19.6299,19.6008,19.6105,3300.0
2005-11-14 13:40:00,20.18,20.28,20.18,20.28,4600.0,19.6202,19.7174,19.6202,19.7174,4600.0
2005-11-14 13:50:00,20.27,20.27,20.26,20.26,600.0,19.7077,19.7077,19.698,19.698,600.0
2005-11-14 14:00:00,20.27,20.29,20.22,20.22,4500.0,19.7077,19.7272,19.6591,19.6591,4500.0
2005-11-14 14:10:00,20.21,20.21,20.13,20.13,14300.0,19.6494,19.6494,19.5716,19.5716,14300.0
2005-11-14 14:20:00,20.14,20.14,20.12,20.12,4000.0,19.5813,19.5813,19.5619,19.5619,4000.0
2005-11-14 14:30:00,20.14,20.28,20.14,20.26,8600.0,19.5813,19.7174,19.5813,19.698,8600.0
2005-11-14 14:40:00,20.26,20.26,20.24,20.25,3400.0,19.698,19.698,19.6785,19.6883,3400.0
2005-11-14 14:50:00,20.25,20.29,20.22,20.24,13600.0,19.6883,19.7272,19.6591,19.6785,13600.0
2005-11-14 15:00:00,20.24,20.28,20.19,20.22,15200.0,19.6785,19.7174,19.6299,19.6591,15200.0
2005-11-14 15:10:00,20.2,20.21,20.12,20.18,11400.0,19.6397,19.6494,19.5619,19.6202,11400.0
2005-11-14 15:20:00,20.18,20.25,20.18,20.25,8400.0,19.6202,19.6883,19.6202,19.6883,8400.0
2005-11-14 15:30:00,20.26,20.38,20.25,20.38,12400.0,19.698,19.8147,19.6883,19.8147,12400.0
2005-11-14 15:40:00,20.38,20.4,20.32,20.4,15200.0,19.8147,19.8341,19.7563,19.8341,15200.0
2005-11-14 15:50:00,20.4,20.41,20.37,20.39,22000.0,19.8341,19.8438,19.8049,19.8244,22000.0
2005-11-15 09:30:00,20.41,20.41,20.25,20.33,5600.0,19.8438,19.8438,19.6883,19.766,5600.0
2005-11-15 09:40:00,20.29,20.31,20.22,20.29,3900.0,19.7272,19.7466,19.6591,19.7272,3900.0
2005-11-15 09:50:00,20.29,20.29,20.18,20.18,2800.0,19.7272,19.7272,19.6202,19.6202,2800.0
2005-11-15 10:00:00,20.16,20.19,20.0,20.19,8500.0,19.6008,19.6299,19.4452,19.6299,8500.0
2005-11-15 10:10:00,20.18,20.18,20.04,20.04,4700.0,19.6202,19.6202,19.4841,19.4841,4700.0
2005-11-15 10:20:00,20.04,20.11,20.04,20.1,6500.0,19.4841,19.5521,19.4841,19.5424,6500.0
2005-11-15 10:30:00,20.08,20.18,20.03,20.05,10000.0,19.523,19.6202,19.4744,19.4938,10000.0
2005-11-15 10:40:00,20.05,20.17,20.05,20.17,3400.0,19.4938,19.6105,19.4938,19.6105,3400.0
2005-11-15 10:50:00,20.19,20.25,20.19,20.23,6500.0,19.6299,19.6883,19.6299,19.6688,6500.0
2005-11-15 11:00:00,20.22,20.25,20.21,20.21,2200.0,19.6591,19.6883,19.6494,19.6494,2200.0
2005-11-15 11:10:00,20.18,20.18,20.15,20.17,1600.0,19.6202,19.6202,19.591,19.6105,1600.0
2005-11-15 11:20:00,20.17,20.33,20.17,20.33,35400.0,19.6105,19.766,19.6105,19.766,35400.0
2005-11-15 11:30:00,20.34,20.41,20.34,20.41,5000.0,19.7758,19.8438,19.7758,19.8438,5000.0
2005-11-15 11:40:00,20.4,20.4,20.37,20.38,4600.0,19.8341,19.8341,19.8049,19.8147,4600.0
2005-11-15 11:50:00,20.37,20.5,20.37,20.5,12700.0,19.8049,19.9313,19.8049,19.9313,12700.0
2005-11-15 12:00:00,20.5,20.58,20.5,20.57,11100.0,19.9313,20.0091,19.9313,19.9994,11100.0
2005-11-15 12:10:00,20.58,20.66,20.58,20.66,15200.0,20.0091,20.0869,20.0091,20.0869,15200.0
2005-11-15 12:20:00,20.65,20.66,20.63,20.64,5800.0,20.0772,20.0869,20.0577,20.0674,5800.0
2005-11-15 12:30:00,20.64,20.71,20.64,20.65,35000.0,20.0674,20.1355,20.0674,20.0772,35000.0
2005-11-15 12:40:00,20.69,20.7,20.6,20.62,13800.0,20.1161,20.1258,20.0286,20.048,13800.0
2005-11-15 12:50:00,20.62,20.68,20.62,20.66,2800.0,20.048,20.1063,20.048,20.0869,2800.0
2005-11-15 13:00:00,20.66,20.76,20.66,20.71,55000.0,20.0869,20.1841,20.0869,20.1355,55000.0
2005-11-15 13:10:00,20.71,20.71,20.69,20.7,15900.0,20.1355,20.1355,20.1161,20.1258,15900.0
2005-11-15 13:20:00,20.7,20.7,20.62,20.62,9400.0,20.1258,20.1258,20.048,20.048,9400.0
2005-11-15 13:30:00,20.62,20.62,20.58,20.58,7500.0,20.048,20.048,20.0091,20.0091,7500.0
2005-11-15 13:40:00,20.56,20.56,20.46,20.47,14500.0,19.9897,19.9897,19.8924,19.9022,14500.0
2005-11-15 13:50:00,20.47,20.5,20.43,20.44,11100.0,19.9022,19.9313,19.8633,19.873,11100.0
2005-11-15 14:00:00,20.42,20.46,20.4,20.41,14300.0,19.8536,19.8924,19.8341,19.8438,14300.0
2005-11-15 14:10:00,20.41,20.41,20.32,20.32,8400.0,19.8438,19.8438,19.7563,19.7563,8400.0
2005-11-15 14:20:00,20.33,20.39,20.29,20.34,21000.0,19.766,19.8244,19.7272,19.7758,21000.0
2005-11-15 14:30:00,20.34,20.36,20.3,20.35,5900.0,19.7758,19.7952,19.7369,19.7855,5900.0
2005-11-15 14:40:00,20.35,20.37,20.32,20.37,8800.0,19.7855,19.8049,19.7563,19.8049,8800.0
2005-11-15 14:50:00,20.36,20.37,20.25,20.25,7400.0,19.7952,19.8049,19.6883,19.6883,7400.0
2005-11-15 15:00:00,20.25,20.32,20.24,20.27,8600.0,19.6883,19.7563,19.6785,19.7077,8600.0
2005-11-15 15:10:00,20.27,20.29,20.27,20.28,3100.0,19.7077,19.7272,19.7077,19.7174,3100.0
2005-11-15 15:20:00,20.27,20.32,20.27,20.3,7800.0,19.7077,19.7563,19.7077,19.7369,7800.0
2005-11-15 15:30:00,20.3,20.31,20.26,20.29,9000.0,19.7369,19.7466,19.698,19.7272,9000.0
2005-11-15 15:40:00,20.3,20.35,20.3,20.32,13300.0,19.7369,19.7855,19.7369,19.7563,13300.0
2005-11-15 15:50:00,20.32,20.36,20.29,20.3,16100.0,19.7563,19.7952,19.7272,19.7369,16100.0
2005-11-16 09:30:00,20.3,20.38,20.3,20.3,3600.0,19.7369,19.8147,19.7369,19.7369,3600.0
2005-11-16 09:40:00,20.3,20.33,20.12,20.15,9500.0,19.7369,19.766,19.5619,19.591,9500.0
2005-11-16 09:50:00,20.16,20.19,20.12,20.16,26500.0,19.6008,19.6299,19.5619,19.6008,26500.0
2005-11-16 10:00:00,20.13,20.15,20.1,20.1,52300.0,19.5716,19.591,19.5424,19.5424,52300.0
2005-11-16 10:10:00,20.1,20.17,20.02,20.16,18900.0,19.5424,19.6105,19.4646,19.6008,18900.0
2005-11-16 10:20:00,20.15,20.19,20.11,20.15,4600.0,19.591,19.6299,19.5521,19.591,4600.0
2005-11-16 10:30:00,20.15,20.16,20.07,20.07,6200.0,19.591,19.6008,19.5133,19.5133,6200.0
2005-11-16 10:40:00,20.1,20.1,20.06,20.08,9800.0,19.5424,19.5424,19.5035,19.523,9800.0
2005-11-16 10:50:00,20.07,20.07,20.04,20.05,6900.0,19.5133,19.5133,19.4841,19.4938,6900.0
2005-11-16 11:00:00,20.05,20.05,19.96,19.97,21400.0,19.4938,19.4938,19.4063,19.416,21400.0
2005-11-16 11:10:00,19.97,20.0,19.95,19.95,14100.0,19.416,19.4452,19.3966,19.3966,14100.0
2005-11-16 11:20:00,19.95,19.95,19.9,19.94,27100.0,19.3966,19.3966,19.348,19.3869,27100.0
2005-11-16 11:30:00,19.95,19.95,19.91,19.91,5100.0,19.3966,19.3966,19.3577,19.3577,5100.0
2005-11-16 11:40:00,19.91,19.98,19.91,19.97,7400.0,19.3577,19.4258,19.3577,19.416,7400.0
2005-11-16 11:50:00,19.98,20.03,19.98,20.01,6300.0,19.4258,19.4744,19.4258,19.4549,6300.0
2005-11-16 12:00:00,20.0,20.01,19.96,20.0,4400.0,19.4452,19.4549,19.4063,19.4452,4400.0
2005-11-16 12:10:00,20.01,20.06,20.01,20.04,2000.0,19.4549,19.5035,19.4549,19.4841,2000.0
2005-11-16 12:20:00,20.04,20.06,20.04,20.05,3200.0,19.4841,19.5035,19.4841,19.4938,3200.0
2005-11-16 12:30:00,20.05,20.08,20.0,20.0,105300.0,19.4938,19.523,19.4452,19.4452,105300.0
2005-11-16 12:40:00,20.0,20.03,20.0,20.0,30500.0,19.4452,19.4744,19.4452,19.4452,30500.0
2005-11-16 12:50:00,20.0,20.0,19.97,19.97,6800.0,19.4452,19.4452,19.416,19.416,6800.0
2005-11-16 13:00:00,19.95,19.99,19.9,19.95,22400.0,19.3966,19.4355,19.348,19.3966,22400.0
2005-11-16 13:10:00,19.92,19.94,19.9,19.94,4400.0,19.3674,19.3869,19.348,19.3869,4400.0
2005-11-16 13:20:00,19.94,19.97,19.94,19.97,9900.0,19.3869,19.416,19.3869,19.416,9900.0
2005-11-16 13:30:00,19.96,19.96,19.92,19.92,4600.0,19.4063,19.4063,19.3674,19.3674,4600.0
2005-11-16 13:40:00,19.92,19.93,19.9,19.92,3900.0,19.3674,19.3771,19.348,19.3674,3900.0
2005-11-16 13:50:00,19.93,19.94,19.92,19.93,5900.0,19.3771,19.3869,19.3674,19.3771,5900.0
2005-11-16 14:00:00,19.93,19.94,19.88,19.88,9200.0,19.3771,19.3869,19.3285,19.3285,9200.0
2005-11-16 14:10:00,19.89,19.9,19.85,19.86,5100.0,19.3383,19.348,19.2994,19.3091,5100.0
2005-11-16 14:20:00,19.86,19.86,19.8,19.84,18200.0,19.3091,19.3091,19.2507,19.2896,18200.0
2005-11-16 14:30:00,19.82,19.84,19.77,19.79,9700.0,19.2702,19.2896,19.2216,19.241,9700.0
2005-11-16 14:40:00,19.79,19.84,19.78,19.84,14600.0,19.241,19.2896,19.2313,19.2896,14600.0
2005-11-16 14:50:00,19.84,19.88,19.82,19.87,14200.0,19.2896,19.3285,19.2702,19.3188,14200.0
2005-11-16 15:00:00,19.86,19.88,19.83,19.84,9100.0,19.3091,19.3285,19.2799,19.2896,9100.0
2005-11-16 15:10:00,19.83,19.85,19.77,19.85,9000.0,19.2799,19.2994,19.2216,19.2994,9000.0
2005-11-16 15:20:00,19.85,19.85,19.8,19.81,14100.0,19.2994,19.2994,19.2507,19.2605,14100.0
2005-11-16 15:30:00,19.81,19.85,19.79,19.79,12100.0,19.2605,19.2994,19.241,19.241,12100.0
2005-11-16 15:40:00,19.8,19.85,19.8,19.82,18300.0,19.2507,19.2994,19.2507,19.2702,18300.0
2005-11-16 15:50:00,19.82,19.82,19.75,19.8,38300.0,19.2702,19.2702,19.2021,19.2507,38300.0
2005-11-17 09:30:00,20.0,20.08,20.0,20.08,37800.0,19.4452,19.523,19.4452,19.523,37800.0
2005-11-17 09:40:00,20.08,20.12,20.05,20.07,13300.0,19.523,19.5619,19.4938,19.5133,13300.0
2005-11-17 09:50:00,20.08,20.13,20.08,20.12,6900.0,19.523,19.5716,19.523,19.5619,6900.0
2005-11-17 10:00:00,20.12,20.13,19.98,20.05,13900.0,19.5619,19.5716,19.4258,19.4938,13900.0
2005-11-17 10:10:00,20.03,20.08,20.02,20.08,6400.0,19.4744,19.523,19.4646,19.523,6400.0
2005-11-17 10:20:00,20.08,20.08,20.02,20.02,4200.0,19.523,19.523,19.4646,19.4646,4200.0
2005-11-17 10:30:00,20.03,20.05,19.99,20.05,7100.0,19.4744,19.4938,19.4355,19.4938,7100.0
2005-11-17 10:40:00,20.05,20.05,19.98,19.98,4700.0,19.4938,19.4938,19.4258,19.4258,4700.0
2005-11-17 10:50:00,19.98,19.99,19.95,19.98,4200.0,19.4258,19.4355,19.3966,19.4258,4200.0
2005-11-17 11:00:00,19.96,19.96,19.93,19.96,6500.0,19.4063,19.4063,19.3771,19.4063,6500.0
2005-11-17 11:10:00,19.96,20.03,19.96,19.99,41400.0,19.4063,19.4744,19.4063,19.4355,41400.0
2005-11-17 11:20:00,19.98,19.99,19.96,19.98,4200.0,19.4258,19.4355,19.4063,19.4258,4200.0
2005-11-17 11:30:00,19.97,20.0,19.95,20.0,11200.0,19.416,19.4452,19.3966,19.4452,11200.0
2005-11-17 11:40:00,20.0,20.01,19.99,20.0,54500.0,19.4452,19.4549,19.4355,19.4452,54500.0
2005-11-17 11:50:00,20.0,20.01,19.96,20.01,8100.0,19.4452,19.4549,19.4063,19.4549,8100.0
2005-11-17 12:00:00,20.01,20.01,19.95,19.99,2600.0,19.4549,19.4549,19.3966,19.4355,2600.0
2005-11-17 12:10:00,19.99,19.99,19.97,19.97,2500.0,19.4355,19.4355,19.416,19.416,2500.0
2005-11-17 12:20:00,19.98,20.0,19.93,20.0,7600.0,19.4258,19.4452,19.3771,19.4452,7600.0
2005-11-17 12:30:00,20.0,20.08,19.98,20.0,67600.0,19.4452,19.523,19.4258,19.4452,67600.0
2005-11-17 12:40:00,20.01,20.04,20.01,20.01,5400.0,19.4549,19.4841,19.4549,19.4549,5400.0
2005-11-17 12:50:00,20.01,20.05,20.01,20.03,7700.0,19.4549,19.4938,19.4549,19.4744,7700.0
2005-11-17 13:00:00,20.02,20.05,20.02,20.03,29900.0,19.4646,19.4938,19.4646,19.4744,29900.0
2005-11-17 13:10:00,20.03,20.04,20.02,20.04,4400.0,19.4744,19.4841,19.4646,19.4841,4400.0
2005-11-17 13:20:00,20.03,20.08,20.03,20.08,3000.0,19.4744,19.523,19.4744,19.523,3000.0
2005-11-17 13:30:00,20.09,20.24,20.09,20.24,15900.0,19.5327,19.6785,19.5327,19.6785,15900.0
2005-11-17 13:40:00,20.24,20.29,20.24,20.29,6700.0,19.6785,19.7272,19.6785,19.7272,6700.0
2005-11-17 13:50:00,20.29,20.3,20.29,20.3,9800.0,19.7272,19.7369,19.7272,19.7369,9800.0
2005-11-17 14:00:00,20.3,20.3,20.26,20.3,4200.0,19.7369,19.7369,19.698,19.7369,4200.0
2005-11-17 14:10:00,20.3,20.35,20.3,20.33,11700.0,19.7369,19.7855,19.7369,19.766,11700.0
2005-11-17 14:20:00,20.34,20.6,20.34,20.6,19600.0,19.7758,20.0286,19.7758,20.0286,19600.0
2005-11-17 14:30:00,20.59,20.64,20.59,20.64,18100.0,20.0188,20.0674,20.0188,20.0674,18100.0
2005-11-17 14:40:00,20.64,20.64,20.62,20.63,26600.0,20.0674,20.0674,20.048,20.0577,26600.0
2005-11-17 14:50:00,20.63,20.63,20.57,20.57,19200.0,20.0577,20.0577,19.9994,19.9994,19200.0
2005-11-17 15:00:00,20.58,20.59,20.54,20.59,12300.0,20.0091,20.0188,19.9702,20.0188,12300.0
2005-11-17 15:10:00,20.59,20.62,20.58,20.62,53700.0,20.0188,20.048,20.0091,20.048,53700.0
2005-11-17 15:20:00,20.63,20.73,20.61,20.73,148400.0,20.0577,20.155,20.0383,20.155,148400.0
2005-11-17 15:30:00,20.73,20.88,20.71,20.88,24500.0,20.155,20.3008,20.1355,20.3008,24500.0
2005-11-17 15:40:00,20.88,20.88,20.84,20.85,45200.0,20.3008,20.3008,20.2619,20.2716,45200.0
2005-11-17 15:50:00,20.85,20.85,20.76,20.76,65100.0,20.2716,20.2716,20.1841,20.1841,65100.0
2005-11-18 09:30:00,20.98,20.98,20.8,20.8,16900.0,20.398,20.398,20.223,20.223,16900.0
2005-11-18 09:40:00,20.81,20.83,20.75,20.77,13200.0,20.2327,20.2522,20.1744,20.1938,13200.0
2005-11-18 09:50:00,20.8,20.85,20.77,20.84,14100.0,20.223,20.2716,20.1938,20.2619,14100.0
2005-11-18 10:00:00,20.81,21.11,20.81,21.02,88500.0,20.2327,20.5244,20.2327,20.4369,88500.0
2005-11-18 10:10:00,21.02,21.09,21.0,21.03,41600.0,20.4369,20.505,20.4175,20.4466,41600.0
2005-11-18 10:20:00,21.03,21.07,21.0,21.01,96900.0,20.4466,20.4855,20.4175,20.4272,96900.0
2005-11-18 10:30:00,21.01,21.04,20.85,20.85,64300.0,20.4272,20.4564,20.2716,20.2716,64300.0
2005-11-18 10:40:00,20.86,20.88,20.82,20.84,11100.0,20.2813,20.3008,20.2425,20.2619,11100.0
2005-11-18 10:50:00,20.84,20.92,20.82,20.87,10900.0,20.2619,20.3397,20.2425,20.2911,10900.0
2005-11-18 11:00:00,20.87,20.92,20.86,20.87,8000.0,20.2911,20.3397,20.2813,20.2911,8000.0
2005-11-18 11:10:00,20.88,20.98,20.88,20.94,5800.0,20.3008,20.398,20.3008,20.3591,5800.0
2005-11-18 11:20:00,20.94,20.94,20.9,20.91,2800.0,20.3591,20.3591,20.3202,20.33,2800.0
2005-11-18 11:30:00,20.91,20.97,20.9,20.96,10200.0,20.33,20.3883,20.3202,20.3786,10200.0
2005-11-18 11:40:00,20.95,21.0,20.95,20.99,4800.0,20.3688,20.4175,20.3688,20.4077,4800.0
2005-11-18 11:50:00,20.99,20.99,20.92,20.92,5000.0,20.4077,20.4077,20.3397,20.3397,5000.0
2005-11-18 12:00:00,20.94,21.04,20.94,21.04,72800.0,20.3591,20.4564,20.3591,20.4564,72800.0
2005-11-18 12:10:00,21.05,21.05,21.0,21.04,3300.0,20.4661,20.4661,20.4175,20.4564,3300.0
2005-11-18 12:20:00,21.03,21.04,21.0,21.03,102900.0,20.4466,20.4564,20.4175,20.4466,102900.0
2005-11-18 12:30:00,21.01,21.03,21.0,21.0,5100.0,20.4272,20.4466,20.4175,20.4175,5100.0
2005-11-18 12:40:00,21.0,21.0,20.96,20.96,30700.0,20.4175,20.4175,20.3786,20.3786,30700.0
2005-11-18 12:50:00,20.97,21.0,20.97,20.98,13300.0,20.3883,20.4175,20.3883,20.398,13300.0
2005-11-18 13:00:00,20.97,20.98,20.96,20.97,2200.0,20.3883,20.398,20.3786,20.3883,2200.0
2005-11-18 13:10:00,20.98,20.99,20.96,20.99,3400.0,20.398,20.4077,20.3786,20.4077,3400.0
2005-11-18 13:20:00,20.99,20.99,20.92,20.93,3300.0,20.4077,20.4077,20.3397,20.3494,3300.0
2005-11-18 13:30:00,20.95,20.99,20.94,20.97,6800.0,20.3688,20.4077,20.3591,20.3883,6800.0
2005-11-18 13:40:00,20.98,20.99,20.98,20.99,1800.0,20.398,20.4077,20.398,20.4077,1800.0
2005-11-18 13:50:00,20.99,21.0,20.98,20.99,6900.0,20.4077,20.4175,20.398,20.4077,6900.0
2005-11-18 14:00:00,20.98,21.0,20.98,21.0,5000.0,20.398,20.4175,20.398,20.4175,5000.0
2005-11-18 14:10:00,20.99,21.0,20.98,20.99,9200.0,20.4077,20.4175,20.398,20.4077,9200.0
2005-11-18 14:20:00,21.0,21.0,20.97,20.98,4500.0,20.4175,20.4175,20.3883,20.398,4500.0
2005-11-18 14:30:00,20.98,21.0,20.95,20.96,6600.0,20.398,20.4175,20.3688,20.3786,6600.0
2005-11-18 14:40:00,20.96,21.0,20.93,20.93,7100.0,20.3786,20.4175,20.3494,20.3494,7100.0
2005-11-18 14:50:00,20.93,20.94,20.9,20.9,7700.0,20.3494,20.3591,20.3202,20.3202,7700.0
2005-11-18 15:00:00,20.92,20.95,20.9,20.95,4300.0,20.3397,20.3688,20.3202,20.3688,4300.0
2005-11-18 15:10:00,20.94,21.0,20.94,21.0,15200.0,20.3591,20.4175,20.3591,20.4175,15200.0
2005-11-18 15:20:00,21.0,21.02,20.95,21.02,32800.0,20.4175,20.4369,20.3688,20.4369,32800.0
2005-11-18 15:30:00,21.02,21.06,21.0,21.06,11900.0,20.4369,20.4758,20.4175,20.4758,11900.0
2005-11-18 15:40:00,21.06,21.1,21.0,21.1,16800.0,20.4758,20.5147,20.4175,20.5147,16800.0
2005-11-18 15:50:00,21.1,21.1,21.03,21.03,14900.0,20.5147,20.5147,20.4466,20.4466,14900.0
2005-11-21 09:30:00,21.1,21.14,21.02,21.03,5800.0,20.5147,20.5536,20.4369,20.4466,5800.0
2005-11-21 09:40:00,21.01,21.18,21.01,21.11,24200.0,20.4272,20.5925,20.4272,20.5244,24200.0
2005-11-21 09:50:00,21.16,21.29,21.08,21.1,5700.0,20.573,20.6994,20.4952,20.5147,5700.0
2005-11-21 10:00:00,21.1,21.15,21.02,21.04,7200.0,20.5147,20.5633,20.4369,20.4564,7200.0
2005-11-21 10:10:00,21.11,21.11,20.92,20.92,10700.0,20.5244,20.5244,20.3397,20.3397,10700.0
2005-11-21 10:20:00,20.93,20.99,20.8,20.81,4900.0,20.3494,20.4077,20.223,20.2327,4900.0
2005-11-21 10:30:00,20.86,21.0,20.86,20.99,5300.0,20.2813,20.4175,20.2813,20.4077,5300.0
2005-11-21 10:40:00,20.99,21.05,20.99,21.03,11800.0,20.4077,20.4661,20.4077,20.4466,11800.0
2005-11-21 10:50:00,21.03,21.16,21.03,21.15,4400.0,20.4466,20.573,20.4466,20.5633,4400.0
2005-11-21 11:00:00,21.12,21.15,21.11,21.13,2500.0,20.5341,20.5633,20.5244,20.5439,2500.0
2005-11-21 11:10:00,21.12,21.12,21.02,21.03,2700.0,20.5341,20.5341,20.4369,20.4466,2700.0
2005-11-21 11:20:00,21.03,21.07,21.01,21.03,3000.0,20.4466,20.4855,20.4272,20.4466,3000.0
2005-11-21 11:30:00,21.0,21.1,21.0,21.07,21500.0,20.4175,20.5147,20.4175,20.4855,21500.0
2005-11-21 11:40:00,21.06,21.06,21.0,21.01,2900.0,20.4758,20.4758,20.4175,20.4272,2900.0
2005-11-21 11:50:00,21.01,21.05,21.01,21.05,2900.0,20.4272,20.4661,20.4272,20.4661,2900.0
2005-11-21 12:00:00,21.02,21.06,20.99,21.05,7100.0,20.4369,20.4758,20.4077,20.4661,7100.0
2005-11-21 12:10:00,21.08,21.09,21.05,21.08,9800.0,20.4952,20.505,20.4661,20.4952,9800.0
2005-11-21 12:20:00,21.08,21.18,21.08,21.15,11400.0,20.4952,20.5925,20.4952,20.5633,11400.0
2005-11-21 12:30:00,21.13,21.17,21.12,21.17,4300.0,20.5439,20.5827,20.5341,20.5827,4300.0
2005-11-21 12:40:00,21.19,21.23,21.19,21.23,6200.0,20.6022,20.6411,20.6022,20.6411,6200.0
2005-11-21 12:50:00,21.25,21.26,21.24,21.26,2100.0,20.6605,20.6702,20.6508,20.6702,2100.0
2005-11-21 13:00:00,21.3,21.31,21.25,21.25,11800.0,20.7091,20.7189,20.6605,20.6605,11800.0
2005-11-21 13:10:00,21.24,21.25,21.24,21.24,5900.0,20.6508,20.6605,20.6508,20.6508,5900.0
2005-11-21 13:20:00,21.24,21.27,21.24,21.27,7000.0,20.6508,20.68,20.6508,20.68,7000.0
2005-11-21 13:30:00,21.26,21.34,21.26,21.34,5300.0,20.6702,20.748,20.6702,20.748,5300.0
2005-11-21 13:40:00,21.37,21.37,21.31,21.32,5900.0,20.7772,20.7772,20.7189,20.7286,5900.0
2005-11-21 13:50:00,21.33,21.49,21.33,21.49,10700.0,20.7383,20.8939,20.7383,20.8939,10700.0
2005-11-21 14:00:00,21.46,21.47,21.4,21.4,8500.0,20.8647,20.8744,20.8064,20.8064,8500.0
2005-11-21 14:10:00,21.4,21.41,21.4,21.4,12300.0,20.8064,20.8161,20.8064,20.8064,12300.0
2005-11-21 14:20:00,21.4,21.41,21.37,21.4,24700.0,20.8064,20.8161,20.7772,20.8064,24700.0
2005-11-21 14:30:00,21.4,21.4,21.34,21.37,14700.0,20.8064,20.8064,20.748,20.7772,14700.0
2005-11-21 14:40:00,21.37,21.4,21.32,21.39,43600.0,20.7772,20.8064,20.7286,20.7966,43600.0
2005-11-21 14:50:00,21.39,21.4,21.37,21.4,10600.0,20.7966,20.8064,20.7772,20.8064,10600.0
2005-11-21 15:00:00,21.4,21.4,21.38,21.4,29400.0,20.8064,20.8064,20.7869,20.8064,29400.0
2005-11-21 15:10:00,21.4,21.45,21.4,21.43,32600.0,20.8064,20.855,20.8064,20.8355,32600.0
2005-11-21 15:20:00,21.43,21.43,21.35,21.4,16900.0,20.8355,20.8355,20.7578,20.8064,16900.0
2005-11-21 15:30:00,21.39,21.41,21.39,21.41,30000.0,20.7966,20.8161,20.7966,20.8161,30000.0
2005-11-21 15:40:00,21.41,21.41,21.4,21.41,17900.0,20.8161,20.8161,20.8064,20.8161,17900.0
2005-11-21 15:50:00,21.41,21.41,21.4,21.41,42700.0,20.8161,20.8161,20.8064,20.8161,42700.0
2005-11-22 09:30:00,21.28,21.28,21.2,21.25,11500.0,20.6897,20.6897,20.6119,20.6605,11500.0
2005-11-22 09:40:00,21.31,21.38,21.27,21.37,1900.0,20.7189,20.7869,20.68,20.7772,1900.0
2005-11-22 09:50:00,21.36,21.36,21.23,21.25,5600.0,20.7675,20.7675,20.6411,20.6605,5600.0
2005-11-22 10:00:00,21.25,21.32,21.25,21.28,14100.0,20.6605,20.7286,20.6605,20.6897,14100.0
2005-11-22 10:10:00,21.29,21.29,21.2,21.27,9700.0,20.6994,20.6994,20.6119,20.68,9700.0
2005-11-22 10:20:00,21.27,21.29,21.23,21.26,3000.0,20.68,20.6994,20.6411,20.6702,3000.0
2005-11-22 10:30:00,21.28,21.28,21.22,21.23,15700.0,20.6897,20.6897,20.6314,20.6411,15700.0
2005-11-22 10:40:00,21.24,21.25,21.22,21.22,1900.0,20.6508,20.6605,20.6314,20.6314,1900.0
2005-11-22 10:50:00,21.24,21.25,21.23,21.24,1100.0,20.6508,20.6605,20.6411,20.6508,1100.0
2005-11-22 11:00:00,21.24,21.28,21.23,21.24,2600.0,20.6508,20.6897,20.6411,20.6508,2600.0
2005-11-22 11:10:00,21.23,21.23,21.2,21.23,4500.0,20.6411,20.6411,20.6119,20.6411,4500.0
2005-11-22 11:20:00,21.24,21.24,21.23,21.24,3500.0,20.6508,20.6508,20.6411,20.6508,3500.0
2005-11-22 11:30:00,21.24,21.24,21.23,21.24,2300.0,20.6508,20.6508,20.6411,20.6508,2300.0
2005-11-22 11:40:00,21.24,21.25,21.23,21.24,17200.0,20.6508,20.6605,20.6411,20.6508,17200.0
2005-11-22 11:50:00,21.24,21.24,21.2,21.22,9100.0,20.6508,20.6508,20.6119,20.6314,9100.0
2005-11-22 12:00:00,21.22,21.25,21.22,21.23,3300.0,20.6314,20.6605,20.6314,20.6411,3300.0
2005-11-22 12:10:00,21.2,21.2,21.18,21.2,3200.0,20.6119,20.6119,20.5925,20.6119,3200.0
2005-11-22 12:20:00,21.19,21.19,21.17,21.19,1100.0,20.6022,20.6022,20.5827,20.6022,1100.0
2005-11-22 12:30:00,21.19,21.19,21.14,21.15,46200.0,20.6022,20.6022,20.5536,20.5633,46200.0
2005-11-22 12:40:00,21.15,21.16,21.14,21.15,2600.0,20.5633,20.573,20.5536,20.5633,2600.0
2005-11-22 12:50:00,21.14,21.17,21.14,21.17,2500.0,20.5536,20.5827,20.5536,20.5827,2500.0
2005-11-22 13:00:00,21.17,21.22,21.17,21.18,10400.0,20.5827,20.6314,20.5827,20.5925,10400.0
2005-11-22 13:10:00,21.19,21.19,21.17,21.17,3500.0,20.6022,20.6022,20.5827,20.5827,3500.0
2005-11-22 13:20:00,21.15,21.16,21.15,21.16,800.0,20.5633,20.573,20.5633,20.573,800.0
2005-11-22 13:30:00,21.17,21.17,21.13,21.14,2900.0,20.5827,20.5827,20.5439,20.5536,2900.0
2005-11-22 13:40:00,21.15,21.16,21.15,21.16,1200.0,20.5633,20.573,20.5633,20.573,1200.0
2005-11-22 13:50:00,21.17,21.17,21.16,21.16,700.0,20.5827,20.5827,20.573,20.573,700.0
2005-11-22 14:00:00,21.16,21.25,21.16,21.24,16300.0,20.573,20.6605,20.573,20.6508,16300.0
2005-11-22 14:10:00,21.25,21.25,21.17,21.17,8600.0,20.6605,20.6605,20.5827,20.5827,8600.0
2005-11-22 14:20:00,21.17,21.19,21.17,21.17,7100.0,20.5827,20.6022,20.5827,20.5827,7100.0
2005-11-22 14:30:00,21.16,21.19,21.15,21.18,6500.0,20.573,20.6022,20.5633,20.5925,6500.0
2005-11-22 14:40:00,21.18,21.2,21.16,21.2,26400.0,20.5925,20.6119,20.573,20.6119,26400.0
2005-11-22 14:50:00,21.19,21.2,21.15,21.16,6300.0,20.6022,20.6119,20.5633,20.573,6300.0
2005-11-22 15:00:00,21.16,21.19,21.16,21.18,7100.0,20.573,20.6022,20.573,20.5925,7100.0
2005-11-22 15:10:00,21.18,21.18,21.15,21.15,9400.0,20.5925,20.5925,20.5633,20.5633,9400.0
2005-11-22 15:20:00,21.15,21.16,21.1,21.11,16000.0,20.5633,20.573,20.5147,20.5244,16000.0
2005-11-22 15:30:00,21.11,21.11,21.1,21.1,39000.0,20.5244,20.5244,20.5147,20.5147,39000.0
2005-11-22 15:40:00,21.11,21.12,21.1,21.1,38600.0,20.5244,20.5341,20.5147,20.5147,38600.0
2005-11-22 15:50:00,21.1,21.12,21.1,21.11,29600.0,20.5147,20.5341,20.5147,20.5244,29600.0
2005-11-23 09:30:00,21.0,21.11,21.0,21.11,4700.0,20.4175,20.5244,20.4175,20.5244,4700.0
2005-11-23 09:40:00,21.05,21.21,21.05,21.21,2900.0,20.4661,20.6216,20.4661,20.6216,2900.0
2005-11-23 09:50:00,21.21,21.32,21.21,21.31,3900.0,20.6216,20.7286,20.6216,20.7189,3900.0
2005-11-23 10:00:00,21.32,21.34,21.23,21.3,5300.0,20.7286,20.748,20.6411,20.7091,5300.0
2005-11-23 10:10:00,21.32,21.34,21.26,21.26,4600.0,20.7286,20.748,20.6702,20.6702,4600.0
2005-11-23 10:20:00,21.23,21.26,21.22,21.22,3800.0,20.6411,20.6702,20.6314,20.6314,3800.0
2005-11-23 10:30:00,21.24,21.26,21.21,21.22,4900.0,20.6508,20.6702,20.6216,20.6314,4900.0
2005-11-23 10:40:00,21.22,21.24,21.16,21.2,10400.0,20.6314,20.6508,20.573,20.6119,10400.0
2005-11-23 10:50:00,21.19,21.2,21.14,21.19,7200.0,20.6022,20.6119,20.5536,20.6022,7200.0
2005-11-23 11:00:00,21.18,21.19,21.11,21.11,2600.0,20.5925,20.6022,20.5244,20.5244,2600.0
2005-11-23 11:10:00,21.12,21.12,21.11,21.12,6000.0,20.5341,20.5341,20.5244,20.5341,6000.0
2005-11-23 11:20:00,21.11,21.12,21.07,21.1,31100.0,20.5244,20.5341,20.4855,20.5147,31100.0
2005-11-23 11:30:00,21.12,21.12,21.09,21.1,8700.0,20.5341,20.5341,20.505,20.5147,8700.0
2005-11-23 11:40:00,21.1,21.12,21.09,21.12,7000.0,20.5147,20.5341,20.505,20.5341,7000.0
2005-11-23 11:50:00,21.12,21.12,21.08,21.09,9500.0,20.5341,20.5341,20.4952,20.505,9500.0
2005-11-23 12:00:00,21.09,21.1,21.08,21.08,2500.0,20.505,20.5147,20.4952,20.4952,2500.0
2005-11-23 12:10:00,21.09,21.09,21.08,21.08,3400.0,20.505,20.505,20.4952,20.4952,3400.0
2005-11-23 12:20:00,21.09,21.09,21.06,21.08,7400.0,20.505,20.505,20.4758,20.4952,7400.0
2005-11-23 12:30:00,21.06,21.07,21.06,21.06,4600.0,20.4758,20.4855,20.4758,20.4758,4600.0
2005-11-23 12:40:00,21.06,21.1,21.06,21.1,9200.0,20.4758,20.5147,20.4758,20.5147,9200.0
2005-11-23 12:50:00,21.09,21.1,21.05,21.06,7700.0,20.505,20.5147,20.4661,20.4758,7700.0
2005-11-23 13:00:00,21.06,21.07,21.05,21.07,7200.0,20.4758,20.4855,20.4661,20.4855,7200.0
2005-11-23 13:10:00,21.06,21.07,21.05,21.05,5500.0,20.4758,20.4855,20.4661,20.4661,5500.0
2005-11-23 13:20:00,21.04,21.07,21.03,21.05,12600.0,20.4564,20.4855,20.4466,20.4661,12600.0
2005-11-23 13:30:00,21.05,21.05,21.01,21.02,15300.0,20.4661,20.4661,20.4272,20.4369,15300.0
2005-11-23 13:40:00,21.01,21.03,21.01,21.03,11900.0,20.4272,20.4466,20.4272,20.4466,11900.0
2005-11-23 13:50:00,21.03,21.05,21.03,21.04,4600.0,20.4466,20.4661,20.4466,20.4564,4600.0
2005-11-23 14:00:00,21.04,21.15,21.03,21.14,7600.0,20.4564,20.5633,20.4466,20.5536,7600.0
2005-11-23 14:10:00,21.15,21.18,21.15,21.17,3500.0,20.5633,20.5925,20.5633,20.5827,3500.0
2005-11-23 14:20:00,21.17,21.23,21.17,21.22,10500.0,20.5827,20.6411,20.5827,20.6314,10500.0
2005-11-23 14:30:00,21.2,21.24,21.18,21.18,5600.0,20.6119,20.6508,20.5925,20.5925,5600.0
2005-11-23 14:40:00,21.19,21.19,21.17,21.17,4000.0,20.6022,20.6022,20.5827,20.5827,4000.0
2005-11-23 14:50:00,21.16,21.18,21.16,21.17,2500.0,20.573,20.5925,20.573,20.5827,2500.0
2005-11-23 15:00:00,21.18,21.18,21.03,21.03,8800.0,20.5925,20.5925,20.4466,20.4466,8800.0
2005-11-23 15:10:00,21.03,21.03,20.93,21.0,11000.0,20.4466,20.4466,20.3494,20.4175,11000.0
2005-11-23 15:20:00,21.0,21.03,20.98,21.01,12900.0,20.4175,20.4466,20.398,20.4272,12900.0
2005-11-23 15:30:00,21.02,21.02,20.93,20.96,18500.0,20.4369,20.4369,20.3494,20.3786,18500.0
2005-11-23 15:40:00,20.96,20.99,20.94,20.95,14700.0,20.3786,20.4077,20.3591,20.3688,14700.0
2005-11-23 15:50:00,20.95,20.97,20.91,20.97,27400.0,20.3688,20.3883,20.33,20.3883,27400.0
2005-11-25 09:30:00,20.95,20.95,20.82,20.83,3100.0,20.3688,20.3688,20.2425,20.2522,3100.0
2005-11-25 09:40:00,20.82,20.84,20.72,20.84,3600.0,20.2425,20.2619,20.1452,20.2619,3600.0
2005-11-25 09:50:00,20.9,20.93,20.9,20.93,500.0,20.3202,20.3494,20.3202,20.3494,500.0
2005-11-25 10:00:00,20.97,20.98,20.97,20.98,400.0,20.3883,20.398,20.3883,20.398,400.0
2005-11-25 10:10:00,21.01,21.03,21.01,21.03,800.0,20.4272,20.4466,20.4272,20.4466,800.0
2005-11-25 10:20:00,21.05,21.05,21.0,21.0,1300.0,20.4661,20.4661,20.4175,20.4175,1300.0
2005-11-25 10:30:00,20.98,20.98,20.9,20.94,5900.0,20.398,20.398,20.3202,20.3591,5900.0
2005-11-25 10:40:00,20.94,20.95,20.94,20.95,600.0,20.3591,20.3688,20.3591,20.3688,600.0
2005-11-25 10:50:00,20.94,20.99,20.94,20.95,1600.0,20.3591,20.4077,20.3591,20.3688,1600.0
2005-11-25 11:00:00,20.97,20.98,20.97,20.98,900.0,20.3883,20.398,20.3883,20.398,900.0
2005-11-25 11:10:00,20.99,21.0,20.99,21.0,500.0,20.4077,20.4175,20.4077,20.4175,500.0
2005-11-25 11:20:00,21.0,21.0,21.0,21.0,300.0,20.4175,20.4175,20.4175,20.4175,300.0
2005-11-25 11:30:00,21.0,21.01,21.0,21.0,900.0,20.4175,20.4272,20.4175,20.4175,900.0
2005-11-25 11:40:00,21.0,21.0,20.98,21.0,2200.0,20.4175,20.4175,20.398,20.4175,2200.0
2005-11-25 11:50:00,20.99,21.01,20.99,21.0,1100.0,20.4077,20.4272,20.4077,20.4175,1100.0
2005-11-25 12:00:00,21.0,21.0,20.99,20.99,400.0,20.4175,20.4175,20.4077,20.4077,400.0
2005-11-25 12:10:00,20.99,21.0,20.97,20.98,2400.0,20.4077,20.4175,20.3883,20.398,2400.0
2005-11-25 12:20:00,20.98,21.04,20.98,21.04,2300.0,20.398,20.4564,20.398,20.4564,2300.0
2005-11-25 12:30:00,21.05,21.05,21.04,21.04,2000.0,20.4661,20.4661,20.4564,20.4564,2000.0
2005-11-25 12:40:00,21.05,21.08,21.05,21.08,1400.0,20.4661,20.4952,20.4661,20.4952,1400.0
2005-11-25 12:50:00,21.08,21.12,21.07,21.09,4600.0,20.4952,20.5341,20.4855,20.505,4600.0
2005-11-25 13:00:00,21.07,21.07,21.07,21.07,1200.0,20.4855,20.4855,20.4855,20.4855,1200.0
2005-11-25 13:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 13:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 14:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:00:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:10:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:20:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:30:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:40:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-25 15:50:00,21.07,21.07,21.07,21.07,0.0,20.4855,20.4855,20.4855,20.4855,0.0
2005-11-28 09:30:00,21.11,21.12,20.9,20.9,3500.0,20.5244,20.5341,20.3202,20.3202,3500.0
2005-11-28 09:40:00,20.94,20.94,20.83,20.85,5800.0,20.3591,20.3591,20.2522,20.2716,5800.0
2005-11-28 09:50:00,20.83,20.87,20.79,20.81,8700.0,20.2522,20.2911,20.2133,20.2327,8700.0
2005-11-28 10:00:00,20.85,20.85,20.77,20.8,2300.0,20.2716,20.2716,20.1938,20.223,2300.0
2005-11-28 10:10:00,20.82,20.82,20.7,20.72,5800.0,20.2425,20.2425,20.1258,20.1452,5800.0
2005-11-28 10:20:00,20.72,20.72,20.66,20.66,5700.0,20.1452,20.1452,20.0869,20.0869,5700.0
2005-11-28 10:30:00,20.66,20.69,20.66,20.67,5500.0,20.0869,20.1161,20.0869,20.0966,5500.0
2005-11-28 10:40:00,20.67,20.73,20.67,20.73,6800.0,20.0966,20.155,20.0966,20.155,6800.0
2005-11-28 10:50:00,20.72,20.75,20.69,20.74,5500.0,20.1452,20.1744,20.1161,20.1647,5500.0
2005-11-28 11:00:00,20.73,20.77,20.71,20.77,6600.0,20.155,20.1938,20.1355,20.1938,6600.0
2005-11-28 11:10:00,20.76,20.8,20.75,20.8,7800.0,20.1841,20.223,20.1744,20.223,7800.0
2005-11-28 11:20:00,20.81,20.82,20.78,20.78,4200.0,20.2327,20.2425,20.2036,20.2036,4200.0
2005-11-28 11:30:00,20.79,20.81,20.76,20.77,5800.0,20.2133,20.2327,20.1841,20.1938,5800.0
2005-11-28 11:40:00,20.75,20.8,20.75,20.8,5700.0,20.1744,20.223,20.1744,20.223,5700.0
2005-11-28 11:50:00,20.8,20.82,20.77,20.77,5200.0,20.223,20.2425,20.1938,20.1938,5200.0
2005-11-28 12:00:00,20.75,20.75,20.71,20.72,3500.0,20.1744,20.1744,20.1355,20.1452,3500.0
2005-11-28 12:10:00,20.72,20.74,20.7,20.7,7200.0,20.1452,20.1647,20.1258,20.1258,7200.0
2005-11-28 12:20:00,20.7,20.71,20.65,20.66,3500.0,20.1258,20.1355,20.0772,20.0869,3500.0
2005-11-28 12:30:00,20.67,20.67,20.65,20.66,4900.0,20.0966,20.0966,20.0772,20.0869,4900.0
2005-11-28 12:40:00,20.67,20.69,20.62,20.62,10000.0,20.0966,20.1161,20.048,20.048,10000.0
2005-11-28 12:50:00,20.61,20.61,20.59,20.59,5800.0,20.0383,20.0383,20.0188,20.0188,5800.0
2005-11-28 13:00:00,20.59,20.59,20.57,20.58,6400.0,20.0188,20.0188,19.9994,20.0091,6400.0
2005-11-28 13:10:00,20.56,20.57,20.53,20.56,21900.0,19.9897,19.9994,19.9605,19.9897,21900.0
2005-11-28 13:20:00,20.57,20.58,20.53,20.54,10100.0,19.9994,20.0091,19.9605,19.9702,10100.0
2005-11-28 13:30:00,20.54,20.55,20.48,20.49,13000.0,19.9702,19.9799,19.9119,19.9216,13000.0
2005-11-28 13:40:00,20.48,20.49,20.42,20.45,20800.0,19.9119,19.9216,19.8536,19.8827,20800.0
2005-11-28 13:50:00,20.45,20.51,20.45,20.45,13100.0,19.8827,19.9411,19.8827,19.8827,13100.0
2005-11-28 14:00:00,20.43,20.46,20.4,20.44,14200.0,19.8633,19.8924,19.8341,19.873,14200.0
2005-11-28 14:10:00,20.43,20.46,20.41,20.42,12900.0,19.8633,19.8924,19.8438,19.8536,12900.0
2005-11-28 14:20:00,20.42,20.5,20.41,20.49,12000.0,19.8536,19.9313,19.8438,19.9216,12000.0
2005-11-28 14:30:00,20.48,20.55,20.47,20.53,10800.0,19.9119,19.9799,19.9022,19.9605,10800.0
2005-11-28 14:40:00,20.54,20.58,20.54,20.55,13200.0,19.9702,20.0091,19.9702,19.9799,13200.0
2005-11-28 14:50:00,20.55,20.57,20.53,20.55,13200.0,19.9799,19.9994,19.9605,19.9799,13200.0
2005-11-28 15:00:00,20.56,20.6,20.53,20.6,19000.0,19.9897,20.0286,19.9605,20.0286,19000.0
2005-11-28 15:10:00,20.61,20.62,20.55,20.55,12000.0,20.0383,20.048,19.9799,19.9799,12000.0
2005-11-28 15:20:00,20.55,20.57,20.49,20.57,18900.0,19.9799,19.9994,19.9216,19.9994,18900.0
2005-11-28 15:30:00,20.57,20.73,20.56,20.73,26400.0,19.9994,20.155,19.9897,20.155,26400.0
2005-11-28 15:40:00,20.73,20.77,20.65,20.68,32900.0,20.155,20.1938,20.0772,20.1063,32900.0
2005-11-28 15:50:00,20.68,20.73,20.67,20.71,27600.0,20.1063,20.155,20.0966,20.1355,27600.0
2005-11-29 09:30:00,20.9,20.94,20.85,20.91,7000.0,20.3202,20.3591,20.2716,20.33,7000.0
2005-11-29 09:40:00,20.92,20.95,20.89,20.92,7100.0,20.3397,20.3688,20.3105,20.3397,7100.0
2005-11-29 09:50:00,20.93,21.13,20.93,21.12,9800.0,20.3494,20.5439,20.3494,20.5341,9800.0
2005-11-29 10:00:00,21.13,21.21,21.05,21.07,16600.0,20.5439,20.6216,20.4661,20.4855,16600.0
2005-11-29 10:10:00,21.08,21.19,21.07,21.19,6900.0,20.4952,20.6022,20.4855,20.6022,6900.0
2005-11-29 10:20:00,21.19,21.23,21.15,21.2,4500.0,20.6022,20.6411,20.5633,20.6119,4500.0
2005-11-29 10:30:00,21.21,21.28,21.21,21.28,6800.0,20.6216,20.6897,20.6216,20.6897,6800.0
2005-11-29 10:40:00,21.25,21.25,21.17,21.17,5800.0,20.6605,20.6605,20.5827,20.5827,5800.0
2005-11-29 10:50:00,21.16,21.16,21.14,21.14,13300.0,20.573,20.573,20.5536,20.5536,13300.0
2005-11-29 11:00:00,21.14,21.14,21.07,21.09,8900.0,20.5536,20.5536,20.4855,20.505,8900.0
2005-11-29 11:10:00,21.08,21.13,21.08,21.09,16200.0,20.4952,20.5439,20.4952,20.505,16200.0
2005-11-29 11:20:00,21.08,21.08,21.02,21.03,85800.0,20.4952,20.4952,20.4369,20.4466,85800.0
2005-11-29 11:30:00,21.04,21.17,21.03,21.17,48000.0,20.4564,20.5827,20.4466,20.5827,48000.0
2005-11-29 11:40:00,21.17,21.21,21.17,21.21,6400.0,20.5827,20.6216,20.5827,20.6216,6400.0
2005-11-29 11:50:00,21.21,21.26,21.2,21.21,6400.0,20.6216,20.6702,20.6119,20.6216,6400.0
2005-11-29 12:00:00,21.21,21.22,21.21,21.22,3600.0,20.6216,20.6314,20.6216,20.6314,3600.0
2005-11-29 12:10:00,21.22,21.22,21.21,21.21,2000.0,20.6314,20.6314,20.6216,20.6216,2000.0
2005-11-29 12:20:00,21.21,21.21,21.17,21.17,4400.0,20.6216,20.6216,20.5827,20.5827,4400.0
2005-11-29 12:30:00,21.16,21.18,21.15,21.18,2800.0,20.573,20.5925,20.5633,20.5925,2800.0
2005-11-29 12:40:00,21.18,21.25,21.18,21.24,25100.0,20.5925,20.6605,20.5925,20.6508,25100.0
2005-11-29 12:50:00,21.23,21.25,21.23,21.23,6800.0,20.6411,20.6605,20.6411,20.6411,6800.0
2005-11-29 13:00:00,21.24,21.24,21.22,21.24,3600.0,20.6508,20.6508,20.6314,20.6508,3600.0
2005-11-29 13:10:00,21.23,21.24,21.18,21.18,4400.0,20.6411,20.6508,20.5925,20.5925,4400.0
2005-11-29 13:20:00,21.18,21.18,21.14,21.14,2700.0,20.5925,20.5925,20.5536,20.5536,2700.0
2005-11-29 13:30:00,21.13,21.14,21.05,21.07,4900.0,20.5439,20.5536,20.4661,20.4855,4900.0
2005-11-29 13:40:00,21.07,21.09,21.05,21.07,7900.0,20.4855,20.505,20.4661,20.4855,7900.0
2005-11-29 13:50:00,21.07,21.09,21.06,21.09,3600.0,20.4855,20.505,20.4758,20.505,3600.0
2005-11-29 14:00:00,21.09,21.15,21.09,21.15,4200.0,20.505,20.5633,20.505,20.5633,4200.0
2005-11-29 14:10:00,21.14,21.16,21.1,21.13,24000.0,20.5536,20.573,20.5147,20.5439,24000.0
2005-11-29 14:20:00,21.13,21.14,21.11,21.12,3400.0,20.5439,20.5536,20.5244,20.5341,3400.0
2005-11-29 14:30:00,21.12,21.18,21.11,21.18,6100.0,20.5341,20.5925,20.5244,20.5925,6100.0
2005-11-29 14:40:00,21.17,21.28,21.17,21.27,8400.0,20.5827,20.6897,20.5827,20.68,8400.0
2005-11-29 14:50:00,21.27,21.27,21.24,21.24,5700.0,20.68,20.68,20.6508,20.6508,5700.0
2005-11-29 15:00:00,21.25,21.25,21.22,21.22,4400.0,20.6605,20.6605,20.6314,20.6314,4400.0
2005-11-29 15:10:00,21.23,21.25,21.23,21.24,8500.0,20.6411,20.6605,20.6411,20.6508,8500.0
2005-11-29 15:20:00,21.23,21.24,21.21,21.22,10700.0,20.6411,20.6508,20.6216,20.6314,10700.0
2005-11-29 15:30:00,21.23,21.23,21.17,21.21,10800.0,20.6411,20.6411,20.5827,20.6216,10800.0
2005-11-29 15:40:00,21.2,21.2,21.17,21.19,18600.0,20.6119,20.6119,20.5827,20.6022,18600.0
2005-11-29 15:50:00,21.18,21.25,21.17,21.24,31900.0,20.5925,20.6605,20.5827,20.6508,31900.0
2005-11-30 09:30:00,21.25,21.31,21.25,21.3,7200.0,20.6605,20.7189,20.6605,20.7091,7200.0
2005-11-30 09:40:00,21.3,21.35,21.2,21.24,5600.0,20.7091,20.7578,20.6119,20.6508,5600.0
2005-11-30 09:50:00,21.24,21.24,21.14,21.15,3900.0,20.6508,20.6508,20.5536,20.5633,3900.0
2005-11-30 10:00:00,21.15,21.15,21.0,21.0,2700.0,20.5633,20.5633,20.4175,20.4175,2700.0
2005-11-30 10:10:00,21.0,21.13,21.0,21.12,5500.0,20.4175,20.5439,20.4175,20.5341,5500.0
2005-11-30 10:20:00,21.13,21.3,21.13,21.27,5800.0,20.5439,20.7091,20.5439,20.68,5800.0
2005-11-30 10:30:00,21.26,21.3,21.22,21.25,8000.0,20.6702,20.7091,20.6314,20.6605,8000.0
2005-11-30 10:40:00,21.25,21.27,21.24,21.25,3400.0,20.6605,20.68,20.6508,20.6605,3400.0
2005-11-30 10:50:00,21.23,21.32,21.22,21.32,15400.0,20.6411,20.7286,20.6314,20.7286,15400.0
2005-11-30 11:00:00,21.32,21.35,21.29,21.33,9300.0,20.7286,20.7578,20.6994,20.7383,9300.0
2005-11-30 11:10:00,21.33,21.34,21.33,21.33,1600.0,20.7383,20.748,20.7383,20.7383,1600.0
2005-11-30 11:20:00,21.32,21.35,21.31,21.35,7100.0,20.7286,20.7578,20.7189,20.7578,7100.0
2005-11-30 11:30:00,21.35,21.38,21.3,21.3,6400.0,20.7578,20.7869,20.7091,20.7091,6400.0
2005-11-30 11:40:00,21.3,21.3,21.23,21.23,12500.0,20.7091,20.7091,20.6411,20.6411,12500.0
2005-11-30 11:50:00,21.24,21.24,21.14,21.16,10300.0,20.6508,20.6508,20.5536,20.573,10300.0
2005-11-30 12:00:00,21.16,21.17,21.13,21.17,1300.0,20.573,20.5827,20.5439,20.5827,1300.0
2005-11-30 12:10:00,21.17,21.18,21.12,21.12,16500.0,20.5827,20.5925,20.5341,20.5341,16500.0
2005-11-30 12:20:00,21.12,21.12,21.11,21.11,1800.0,20.5341,20.5341,20.5244,20.5244,1800.0
2005-11-30 12:30:00,21.1,21.1,21.09,21.1,2000.0,20.5147,20.5147,20.505,20.5147,2000.0
2005-11-30 12:40:00,21.1,21.12,21.1,21.12,900.0,20.5147,20.5341,20.5147,20.5341,900.0
2005-11-30 12:50:00,21.12,21.17,21.11,21.15,3100.0,20.5341,20.5827,20.5244,20.5633,3100.0
2005-11-30 13:00:00,21.14,21.18,21.14,21.18,2700.0,20.5536,20.5925,20.5536,20.5925,2700.0
2005-11-30 13:10:00,21.19,21.2,21.18,21.18,1800.0,20.6022,20.6119,20.5925,20.5925,1800.0
2005-11-30 13:20:00,21.17,21.2,21.17,21.2,2900.0,20.5827,20.6119,20.5827,20.6119,2900.0
2005-11-30 13:30:00,21.19,21.2,21.17,21.2,6000.0,20.6022,20.6119,20.5827,20.6119,6000.0
2005-11-30 13:40:00,21.18,21.2,21.14,21.15,2200.0,20.5925,20.6119,20.5536,20.5633,2200.0
2005-11-30 13:50:00,21.14,21.15,21.06,21.06,5600.0,20.5536,20.5633,20.4758,20.4758,5600.0
2005-11-30 14:00:00,21.06,21.15,21.05,21.15,5700.0,20.4758,20.5633,20.4661,20.5633,5700.0
2005-11-30 14:10:00,21.14,21.18,21.14,21.17,2500.0,20.5536,20.5925,20.5536,20.5827,2500.0
2005-11-30 14:20:00,21.17,21.22,21.17,21.2,4300.0,20.5827,20.6314,20.5827,20.6119,4300.0
2005-11-30 14:30:00,21.19,21.19,21.18,21.18,2800.0,20.6022,20.6022,20.5925,20.5925,2800.0
2005-11-30 14:40:00,21.17,21.22,21.17,21.22,7000.0,20.5827,20.6314,20.5827,20.6314,7000.0
2005-11-30 14:50:00,21.22,21.25,21.2,21.25,3400.0,20.6314,20.6605,20.6119,20.6605,3400.0
2005-11-30 15:00:00,21.25,21.26,21.22,21.22,3600.0,20.6605,20.6702,20.6314,20.6314,3600.0
2005-11-30 15:10:00,21.22,21.24,21.2,21.21,5500.0,20.6314,20.6508,20.6119,20.6216,5500.0
2005-11-30 15:20:00,21.22,21.22,21.19,21.2,7400.0,20.6314,20.6314,20.6022,20.6119,7400.0
2005-11-30 15:30:00,21.2,21.2,21.17,21.18,5400.0,20.6119,20.6119,20.5827,20.5925,5400.0
2005-11-30 15:40:00,21.18,21.18,21.12,21.12,27000.0,20.5925,20.5925,20.5341,20.5341,27000.0
2005-11-30 15:50:00,21.12,21.16,21.1,21.14,18800.0,20.5341,20.573,20.5147,20.5536,18800.0
2005-12-01 09:30:00,21.25,21.3,21.16,21.29,14700.0,20.6605,20.7091,20.573,20.6994,14700.0
2005-12-01 09:40:00,21.29,21.47,21.29,21.46,15500.0,20.6994,20.8744,20.6994,20.8647,15500.0
2005-12-01 09:50:00,21.46,21.46,21.41,21.41,6900.0,20.8647,20.8647,20.8161,20.8161,6900.0
2005-12-01 10:00:00,21.43,21.49,21.4,21.49,5600.0,20.8355,20.8939,20.8064,20.8939,5600.0
2005-12-01 10:10:00,21.49,21.5,21.48,21.5,23800.0,20.8939,20.9036,20.8841,20.9036,23800.0
2005-12-01 10:20:00,21.5,21.5,21.49,21.5,11600.0,20.9036,20.9036,20.8939,20.9036,11600.0
2005-12-01 10:30:00,21.49,21.63,21.47,21.63,40800.0,20.8939,21.03,20.8744,21.03,40800.0
2005-12-01 10:40:00,21.63,21.65,21.57,21.63,18900.0,21.03,21.0494,20.9716,21.03,18900.0
2005-12-01 10:50:00,21.64,21.73,21.64,21.73,11300.0,21.0397,21.1272,21.0397,21.1272,11300.0
2005-12-01 11:00:00,21.74,21.75,21.58,21.58,33200.0,21.1369,21.1467,20.9814,20.9814,33200.0
2005-12-01 11:10:00,21.58,21.73,21.58,21.67,45000.0,20.9814,21.1272,20.9814,21.0689,45000.0
2005-12-01 11:20:00,21.67,21.67,21.59,21.59,10400.0,21.0689,21.0689,20.9911,20.9911,10400.0
2005-12-01 11:30:00,21.59,21.59,21.56,21.59,7900.0,20.9911,20.9911,20.9619,20.9911,7900.0
2005-12-01 11:40:00,21.59,21.6,21.56,21.6,17100.0,20.9911,21.0008,20.9619,21.0008,17100.0
2005-12-01 11:50:00,21.6,21.67,21.6,21.66,10000.0,21.0008,21.0689,21.0008,21.0592,10000.0
2005-12-01 12:00:00,21.67,21.67,21.59,21.61,6300.0,21.0689,21.0689,20.9911,21.0105,6300.0
2005-12-01 12:10:00,21.61,21.61,21.6,21.61,6900.0,21.0105,21.0105,21.0008,21.0105,6900.0
2005-12-01 12:20:00,21.61,21.67,21.61,21.67,9600.0,21.0105,21.0689,21.0105,21.0689,9600.0
2005-12-01 12:30:00,21.67,21.67,21.66,21.67,15100.0,21.0689,21.0689,21.0592,21.0689,15100.0
2005-12-01 12:40:00,21.67,21.72,21.66,21.69,24700.0,21.0689,21.1175,21.0592,21.0883,24700.0
2005-12-01 12:50:00,21.69,21.69,21.68,21.69,4900.0,21.0883,21.0883,21.0786,21.0883,4900.0
2005-12-01 13:00:00,21.69,21.74,21.69,21.74,24700.0,21.0883,21.1369,21.0883,21.1369,24700.0
2005-12-01 13:10:00,21.75,21.83,21.75,21.78,9000.0,21.1467,21.2244,21.1467,21.1758,9000.0
2005-12-01 13:20:00,21.78,21.79,21.74,21.75,11500.0,21.1758,21.1855,21.1369,21.1467,11500.0
2005-12-01 13:30:00,21.77,21.79,21.75,21.77,8400.0,21.1661,21.1855,21.1467,21.1661,8400.0
2005-12-01 13:40:00,21.77,21.79,21.76,21.78,5600.0,21.1661,21.1855,21.1564,21.1758,5600.0
2005-12-01 13:50:00,21.78,21.81,21.78,21.79,9100.0,21.1758,21.205,21.1758,21.1855,9100.0
2005-12-01 14:00:00,21.79,21.8,21.79,21.8,3800.0,21.1855,21.1953,21.1855,21.1953,3800.0
2005-12-01 14:10:00,21.8,21.8,21.76,21.77,8000.0,21.1953,21.1953,21.1564,21.1661,8000.0
2005-12-01 14:20:00,21.77,21.77,21.75,21.75,4200.0,21.1661,21.1661,21.1467,21.1467,4200.0
2005-12-01 14:30:00,21.76,21.76,21.72,21.73,6000.0,21.1564,21.1564,21.1175,21.1272,6000.0
2005-12-01 14:40:00,21.73,21.75,21.73,21.75,9200.0,21.1272,21.1467,21.1272,21.1467,9200.0
2005-12-01 14:50:00,21.75,21.79,21.75,21.78,16200.0,21.1467,21.1855,21.1467,21.1758,16200.0
2005-12-01 15:00:00,21.78,21.8,21.78,21.8,19400.0,21.1758,21.1953,21.1758,21.1953,19400.0
2005-12-01 15:10:00,21.8,21.8,21.77,21.78,15000.0,21.1953,21.1953,21.1661,21.1758,15000.0
2005-12-01 15:20:00,21.76,21.77,21.75,21.77,13100.0,21.1564,21.1661,21.1467,21.1661,13100.0
2005-12-01 15:30:00,21.77,21.8,21.76,21.8,24700.0,21.1661,21.1953,21.1564,21.1953,24700.0
2005-12-01 15:40:00,21.79,21.83,21.77,21.83,20300.0,21.1855,21.2244,21.1661,21.2244,20300.0
2005-12-01 15:50:00,21.83,21.86,21.81,21.84,39100.0,21.2244,21.2536,21.205,21.2342,39100.0
2005-12-02 09:30:00,21.88,21.88,21.7,21.7,3300.0,21.2731,21.2731,21.098,21.098,3300.0
2005-12-02 09:40:00,21.7,21.73,21.67,21.69,6400.0,21.098,21.1272,21.0689,21.0883,6400.0
2005-12-02 09:50:00,21.66,21.87,21.66,21.8,17900.0,21.0592,21.2633,21.0592,21.1953,17900.0
2005-12-02 10:00:00,21.8,21.97,21.8,21.95,22100.0,21.1953,21.3606,21.1953,21.3411,22100.0
2005-12-02 10:10:00,21.94,21.95,21.91,21.92,15800.0,21.3314,21.3411,21.3022,21.3119,15800.0
2005-12-02 10:20:00,21.91,21.95,21.9,21.95,9900.0,21.3022,21.3411,21.2925,21.3411,9900.0
2005-12-02 10:30:00,21.95,21.99,21.95,21.99,14400.0,21.3411,21.38,21.3411,21.38,14400.0
2005-12-02 10:40:00,21.99,22.0,21.94,21.94,43300.0,21.38,21.3897,21.3314,21.3314,43300.0
2005-12-02 10:50:00,21.94,21.97,21.91,21.94,11300.0,21.3314,21.3606,21.3022,21.3314,11300.0
2005-12-02 11:00:00,21.93,21.93,21.81,21.87,10700.0,21.3217,21.3217,21.205,21.2633,10700.0
2005-12-02 11:10:00,21.87,21.88,21.85,21.88,4800.0,21.2633,21.2731,21.2439,21.2731,4800.0
2005-12-02 11:20:00,21.88,21.9,21.83,21.89,7500.0,21.2731,21.2925,21.2244,21.2828,7500.0
2005-12-02 11:30:00,21.89,21.93,21.89,21.91,5900.0,21.2828,21.3217,21.2828,21.3022,5900.0
2005-12-02 11:40:00,21.92,21.95,21.91,21.95,4400.0,21.3119,21.3411,21.3022,21.3411,4400.0
2005-12-02 11:50:00,21.95,21.95,21.91,21.91,3100.0,21.3411,21.3411,21.3022,21.3022,3100.0
2005-12-02 12:00:00,21.91,21.92,21.86,21.88,6800.0,21.3022,21.3119,21.2536,21.2731,6800.0
2005-12-02 12:10:00,21.88,21.88,21.65,21.66,16000.0,21.2731,21.2731,21.0494,21.0592,16000.0
2005-12-02 12:20:00,21.69,21.69,21.64,21.64,3700.0,21.0883,21.0883,21.0397,21.0397,3700.0
2005-12-02 12:30:00,21.64,21.64,21.59,21.59,5300.0,21.0397,21.0397,20.9911,20.9911,5300.0
2005-12-02 12:40:00,21.6,21.6,21.48,21.52,9300.0,21.0008,21.0008,20.8841,20.923,9300.0
2005-12-02 12:50:00,21.52,21.56,21.45,21.53,11200.0,20.923,20.9619,20.855,20.9328,11200.0
2005-12-02 13:00:00,21.53,21.53,21.45,21.49,6100.0,20.9328,20.9328,20.855,20.8939,6100.0
2005-12-02 13:10:00,21.49,21.54,21.49,21.53,2100.0,20.8939,20.9425,20.8939,20.9328,2100.0
2005-12-02 13:20:00,21.53,21.54,21.53,21.53,1800.0,20.9328,20.9425,20.9328,20.9328,1800.0
2005-12-02 13:30:00,21.52,21.53,21.5,21.5,1700.0,20.923,20.9328,20.9036,20.9036,1700.0
2005-12-02 13:40:00,21.53,21.54,21.52,21.53,2800.0,20.9328,20.9425,20.923,20.9328,2800.0
2005-12-02 13:50:00,21.53,21.53,21.51,21.53,4400.0,20.9328,20.9328,20.9133,20.9328,4400.0
2005-12-02 14:00:00,21.53,21.57,21.53,21.56,3200.0,20.9328,20.9716,20.9328,20.9619,3200.0
2005-12-02 14:10:00,21.56,21.56,21.53,21.54,3500.0,20.9619,20.9619,20.9328,20.9425,3500.0
2005-12-02 14:20:00,21.54,21.61,21.52,21.59,7600.0,20.9425,21.0105,20.923,20.9911,7600.0
2005-12-02 14:30:00,21.6,21.63,21.54,21.55,10500.0,21.0008,21.03,20.9425,20.9522,10500.0
2005-12-02 14:40:00,21.55,21.56,21.54,21.56,2900.0,20.9522,20.9619,20.9425,20.9619,2900.0
2005-12-02 14:50:00,21.56,21.57,21.52,21.55,5000.0,20.9619,20.9716,20.923,20.9522,5000.0
2005-12-02 15:00:00,21.55,21.55,21.5,21.53,27300.0,20.9522,20.9522,20.9036,20.9328,27300.0
2005-12-02 15:10:00,21.52,21.61,21.52,21.61,10800.0,20.923,21.0105,20.923,21.0105,10800.0
2005-12-02 15:20:00,21.64,21.68,21.61,21.67,10100.0,21.0397,21.0786,21.0105,21.0689,10100.0
2005-12-02 15:30:00,21.68,21.7,21.62,21.68,32700.0,21.0786,21.098,21.0203,21.0786,32700.0
2005-12-02 15:40:00,21.68,21.7,21.67,21.7,15700.0,21.0786,21.098,21.0689,21.098,15700.0
2005-12-02 15:50:00,21.71,21.73,21.63,21.69,24900.0,21.1078,21.1272,21.03,21.0883,24900.0
2005-12-05 09:30:00,21.7,21.77,21.64,21.68,9000.0,21.098,21.1661,21.0397,21.0786,9000.0
2005-12-05 09:40:00,21.68,21.75,21.47,21.47,22100.0,21.0786,21.1467,20.8744,20.8744,22100.0
2005-12-05 09:50:00,21.48,21.54,21.44,21.53,10000.0,20.8841,20.9425,20.8453,20.9328,10000.0
2005-12-05 10:00:00,21.53,21.62,21.5,21.57,31200.0,20.9328,21.0203,20.9036,20.9716,31200.0
2005-12-05 10:10:00,21.56,21.56,21.5,21.54,25600.0,20.9619,20.9619,20.9036,20.9425,25600.0
2005-12-05 10:20:00,21.53,21.54,21.48,21.51,29900.0,20.9328,20.9425,20.8841,20.9133,29900.0
2005-12-05 10:30:00,21.52,21.52,21.48,21.52,13300.0,20.923,20.923,20.8841,20.923,13300.0
2005-12-05 10:40:00,21.5,21.53,21.47,21.53,12100.0,20.9036,20.9328,20.8744,20.9328,12100.0
2005-12-05 10:50:00,21.5,21.51,21.43,21.43,12600.0,20.9036,20.9133,20.8355,20.8355,12600.0
2005-12-05 11:00:00,21.44,21.51,21.43,21.51,20200.0,20.8453,20.9133,20.8355,20.9133,20200.0
2005-12-05 11:10:00,21.52,21.57,21.52,21.57,8700.0,20.923,20.9716,20.923,20.9716,8700.0
2005-12-05 11:20:00,21.57,21.6,21.56,21.57,10400.0,20.9716,21.0008,20.9619,20.9716,10400.0
2005-12-05 11:30:00,21.57,21.59,21.56,21.59,7200.0,20.9716,20.9911,20.9619,20.9911,7200.0
2005-12-05 11:40:00,21.59,21.6,21.58,21.58,3800.0,20.9911,21.0008,20.9814,20.9814,3800.0
2005-12-05 11:50:00,21.6,21.61,21.54,21.55,19200.0,21.0008,21.0105,20.9425,20.9522,19200.0
2005-12-05 12:00:00,21.55,21.55,21.5,21.51,10800.0,20.9522,20.9522,20.9036,20.9133,10800.0
2005-12-05 12:10:00,21.52,21.56,21.51,21.52,7000.0,20.923,20.9619,20.9133,20.923,7000.0
2005-12-05 12:20:00,21.51,21.51,21.5,21.51,8400.0,20.9133,20.9133,20.9036,20.9133,8400.0
2005-12-05 12:30:00,21.52,21.53,21.51,21.53,49000.0,20.923,20.9328,20.9133,20.9328,49000.0
2005-12-05 12:40:00,21.52,21.53,21.51,21.51,5200.0,20.923,20.9328,20.9133,20.9133,5200.0
2005-12-05 12:50:00,21.52,21.56,21.5,21.56,6700.0,20.923,20.9619,20.9036,20.9619,6700.0
2005-12-05 13:00:00,21.56,21.57,21.52,21.57,14000.0,20.9619,20.9716,20.923,20.9716,14000.0
2005-12-05 13:10:00,21.56,21.6,21.56,21.6,12400.0,20.9619,21.0008,20.9619,21.0008,12400.0
2005-12-05 13:20:00,21.6,21.64,21.6,21.64,24100.0,21.0008,21.0397,21.0008,21.0397,24100.0
2005-12-05 13:30:00,21.62,21.69,21.62,21.69,22500.0,21.0203,21.0883,21.0203,21.0883,22500.0
2005-12-05 13:40:00,21.69,21.7,21.68,21.69,11800.0,21.0883,21.098,21.0786,21.0883,11800.0
2005-12-05 13:50:00,21.69,21.83,21.69,21.83,37300.0,21.0883,21.2244,21.0883,21.2244,37300.0
2005-12-05 14:00:00,21.83,21.9,21.83,21.9,37400.0,21.2244,21.2925,21.2244,21.2925,37400.0
2005-12-05 14:10:00,21.9,21.96,21.9,21.94,26500.0,21.2925,21.3508,21.2925,21.3314,26500.0
2005-12-05 14:20:00,21.94,21.96,21.88,21.9,90100.0,21.3314,21.3508,21.2731,21.2925,90100.0
2005-12-05 14:30:00,21.9,21.93,21.89,21.92,23000.0,21.2925,21.3217,21.2828,21.3119,23000.0
2005-12-05 14:40:00,21.93,21.93,21.91,21.92,11600.0,21.3217,21.3217,21.3022,21.3119,11600.0
2005-12-05 14:50:00,21.92,21.92,21.89,21.91,16400.0,21.3119,21.3119,21.2828,21.3022,16400.0
2005-12-05 15:00:00,21.91,21.92,21.88,21.9,35900.0,21.3022,21.3119,21.2731,21.2925,35900.0
2005-12-05 15:10:00,21.9,21.91,21.89,21.9,11200.0,21.2925,21.3022,21.2828,21.2925,11200.0
2005-12-05 15:20:00,21.9,21.92,21.89,21.9,21300.0,21.2925,21.3119,21.2828,21.2925,21300.0
2005-12-05 15:30:00,21.9,21.94,21.9,21.93,19500.0,21.2925,21.3314,21.2925,21.3217,19500.0
2005-12-05 15:40:00,21.92,21.93,21.88,21.91,24800.0,21.3119,21.3217,21.2731,21.3022,24800.0
2005-12-05 15:50:00,21.92,21.95,21.91,21.94,102500.0,21.3119,21.3411,21.3022,21.3314,102500.0
2005-12-06 09:30:00,21.96,22.1,21.94,22.1,21400.0,21.3508,21.4869,21.3314,21.4869,21400.0
2005-12-06 09:40:00,22.05,22.05,21.91,21.93,22800.0,21.4383,21.4383,21.3022,21.3217,22800.0
2005-12-06 09:50:00,21.93,22.05,21.93,22.02,23600.0,21.3217,21.4383,21.3217,21.4092,23600.0
2005-12-06 10:00:00,21.99,22.11,21.96,22.11,60800.0,21.38,21.4967,21.3508,21.4967,60800.0
2005-12-06 10:10:00,22.11,22.22,22.11,22.22,32400.0,21.4967,21.6036,21.4967,21.6036,32400.0
2005-12-06 10:20:00,22.23,22.4,22.23,22.36,33800.0,21.6133,21.7786,21.6133,21.7397,33800.0
2005-12-06 10:30:00,22.36,22.36,22.24,22.25,31800.0,21.7397,21.7397,21.6231,21.6328,31800.0
2005-12-06 10:40:00,22.25,22.25,22.19,22.21,36400.0,21.6328,21.6328,21.5745,21.5939,36400.0
2005-12-06 10:50:00,22.2,22.27,22.19,22.27,31700.0,21.5842,21.6522,21.5745,21.6522,31700.0
2005-12-06 11:00:00,22.27,22.31,22.26,22.3,29900.0,21.6522,21.6911,21.6425,21.6814,29900.0
2005-12-06 11:10:00,22.3,22.35,22.28,22.33,30600.0,21.6814,21.73,21.662,21.7106,30600.0
2005-12-06 11:20:00,22.32,22.41,22.31,22.41,57000.0,21.7008,21.7883,21.6911,21.7883,57000.0
2005-12-06 11:30:00,22.41,22.49,22.39,22.49,32800.0,21.7883,21.8661,21.7689,21.8661,32800.0
2005-12-06 11:40:00,22.48,22.55,22.48,22.55,67000.0,21.8564,21.9245,21.8564,21.9245,67000.0
2005-12-06 11:50:00,22.54,22.59,22.53,22.57,9800.0,21.9147,21.9634,21.905,21.9439,9800.0
2005-12-06 12:00:00,22.57,22.58,22.53,22.55,14200.0,21.9439,21.9536,21.905,21.9245,14200.0
2005-12-06 12:10:00,22.55,22.86,22.55,22.86,50900.0,21.9245,22.2259,21.9245,22.2259,50900.0
2005-12-06 12:20:00,22.86,22.9,22.79,22.85,60500.0,22.2259,22.2648,22.1578,22.2161,60500.0
2005-12-06 12:30:00,22.85,22.93,22.83,22.89,50100.0,22.2161,22.2939,22.1967,22.255,50100.0
2005-12-06 12:40:00,22.89,22.91,22.88,22.91,16800.0,22.255,22.2745,22.2453,22.2745,16800.0
2005-12-06 12:50:00,22.91,23.13,22.9,23.13,50900.0,22.2745,22.4884,22.2648,22.4884,50900.0
2005-12-06 13:00:00,23.1,23.41,23.09,23.35,114100.0,22.4592,22.7606,22.4495,22.7023,114100.0
2005-12-06 13:10:00,23.35,23.39,23.29,23.31,69400.0,22.7023,22.7412,22.6439,22.6634,69400.0
2005-12-06 13:20:00,23.29,23.3,23.2,23.2,8200.0,22.6439,22.6537,22.5564,22.5564,8200.0
2005-12-06 13:30:00,23.19,23.35,23.16,23.29,154700.0,22.5467,22.7023,22.5175,22.6439,154700.0
2005-12-06 13:40:00,23.29,23.3,23.27,23.3,10800.0,22.6439,22.6537,22.6245,22.6537,10800.0
2005-12-06 13:50:00,23.31,23.71,23.3,23.7,53200.0,22.6634,23.0523,22.6537,23.0426,53200.0
2005-12-06 14:00:00,23.7,23.89,23.7,23.81,178600.0,23.0426,23.2273,23.0426,23.1495,178600.0
2005-12-06 14:10:00,23.81,23.97,23.79,23.97,160700.0,23.1495,23.3051,23.1301,23.3051,160700.0
2005-12-06 14:20:00,23.95,24.09,23.95,24.06,132000.0,23.2856,23.4217,23.2856,23.3926,132000.0
2005-12-06 14:30:00,24.05,24.25,23.98,24.19,163000.0,23.3829,23.5773,23.3148,23.519,163000.0
2005-12-06 14:40:00,24.24,24.31,24.11,24.11,146200.0,23.5676,23.6356,23.4412,23.4412,146200.0
2005-12-06 14:50:00,24.12,24.12,23.87,23.89,57700.0,23.4509,23.4509,23.2078,23.2273,57700.0
2005-12-06 15:00:00,23.9,23.97,23.89,23.9,97700.0,23.237,23.3051,23.2273,23.237,97700.0
2005-12-06 15:10:00,23.9,23.91,23.76,23.76,81700.0,23.237,23.2467,23.1009,23.1009,81700.0
2005-12-06 15:20:00,23.77,23.78,23.73,23.76,90700.0,23.1106,23.1203,23.0717,23.1009,90700.0
2005-12-06 15:30:00,23.76,23.85,23.64,23.65,133500.0,23.1009,23.1884,22.9842,22.994,133500.0
2005-12-06 15:40:00,23.65,23.72,23.63,23.67,71400.0,22.994,23.062,22.9745,23.0134,71400.0
2005-12-06 15:50:00,23.68,23.7,23.6,23.65,103100.0,23.0231,23.0426,22.9453,22.994,103100.0
2005-12-07 09:30:00,23.6,23.94,23.58,23.59,70500.0,22.9453,23.2759,22.9259,22.9356,70500.0
2005-12-07 09:40:00,23.59,23.69,23.59,23.65,31100.0,22.9356,23.0328,22.9356,22.994,31100.0
2005-12-07 09:50:00,23.66,24.02,23.66,23.9,102800.0,23.0037,23.3537,23.0037,23.237,102800.0
2005-12-07 10:00:00,23.9,24.0,23.85,24.0,86200.0,23.237,23.3342,23.1884,23.3342,86200.0
2005-12-07 10:10:00,24.0,24.09,23.94,23.94,66300.0,23.3342,23.4217,23.2759,23.2759,66300.0
2005-12-07 10:20:00,23.95,23.95,23.84,23.9,31800.0,23.2856,23.2856,23.1787,23.237,31800.0
2005-12-07 10:30:00,23.91,23.95,23.86,23.95,31200.0,23.2467,23.2856,23.1981,23.2856,31200.0
2005-12-07 10:40:00,23.95,23.95,23.9,23.91,25100.0,23.2856,23.2856,23.237,23.2467,25100.0
2005-12-07 10:50:00,23.91,23.92,23.89,23.89,45400.0,23.2467,23.2565,23.2273,23.2273,45400.0
2005-12-07 11:00:00,23.85,23.9,23.85,23.9,24300.0,23.1884,23.237,23.1884,23.237,24300.0
2005-12-07 11:10:00,23.9,23.92,23.87,23.88,17500.0,23.237,23.2565,23.2078,23.2176,17500.0
2005-12-07 11:20:00,23.82,23.88,23.8,23.82,12100.0,23.1592,23.2176,23.1398,23.1592,12100.0
2005-12-07 11:30:00,23.8,23.87,23.76,23.81,17800.0,23.1398,23.2078,23.1009,23.1495,17800.0
2005-12-07 11:40:00,23.8,23.81,23.73,23.77,10200.0,23.1398,23.1495,23.0717,23.1106,10200.0
2005-12-07 11:50:00,23.76,23.81,23.66,23.67,26000.0,23.1009,23.1495,23.0037,23.0134,26000.0
2005-12-07 12:00:00,23.67,23.69,23.6,23.61,22400.0,23.0134,23.0328,22.9453,22.9551,22400.0
2005-12-07 12:10:00,23.6,23.62,23.47,23.54,30700.0,22.9453,22.9648,22.8189,22.887,30700.0
2005-12-07 12:20:00,23.54,23.59,23.51,23.58,10800.0,22.887,22.9356,22.8578,22.9259,10800.0
2005-12-07 12:30:00,23.58,23.58,23.55,23.57,11100.0,22.9259,22.9259,22.8967,22.9162,11100.0
2005-12-07 12:40:00,23.57,23.62,23.57,23.58,10200.0,22.9162,22.9648,22.9162,22.9259,10200.0
2005-12-07 12:50:00,23.58,23.68,23.58,23.6,9900.0,22.9259,23.0231,22.9259,22.9453,9900.0
2005-12-07 13:00:00,23.57,23.58,23.5,23.5,25400.0,22.9162,22.9259,22.8481,22.8481,25400.0
2005-12-07 13:10:00,23.48,23.53,23.47,23.53,14600.0,22.8287,22.8773,22.8189,22.8773,14600.0
2005-12-07 13:20:00,23.55,23.55,23.51,23.51,21600.0,22.8967,22.8967,22.8578,22.8578,21600.0
2005-12-07 13:30:00,23.5,23.53,23.5,23.53,17100.0,22.8481,22.8773,22.8481,22.8773,17100.0
2005-12-07 13:40:00,23.52,23.54,23.51,23.51,8300.0,22.8676,22.887,22.8578,22.8578,8300.0
2005-12-07 13:50:00,23.51,23.54,23.5,23.52,18100.0,22.8578,22.887,22.8481,22.8676,18100.0
2005-12-07 14:00:00,23.52,23.58,23.51,23.55,28400.0,22.8676,22.9259,22.8578,22.8967,28400.0
2005-12-07 14:10:00,23.55,23.55,23.52,23.52,12800.0,22.8967,22.8967,22.8676,22.8676,12800.0
2005-12-07 14:20:00,23.53,23.79,23.5,23.5,14500.0,22.8773,23.1301,22.8481,22.8481,14500.0
2005-12-07 14:30:00,23.51,23.56,23.51,23.56,13300.0,22.8578,22.9064,22.8578,22.9064,13300.0
2005-12-07 14:40:00,23.57,23.59,23.55,23.59,18600.0,22.9162,22.9356,22.8967,22.9356,18600.0
2005-12-07 14:50:00,23.58,23.63,23.58,23.59,16400.0,22.9259,22.9745,22.9259,22.9356,16400.0
2005-12-07 15:00:00,23.59,23.59,23.55,23.56,25800.0,22.9356,22.9356,22.8967,22.9064,25800.0
2005-12-07 15:10:00,23.56,23.6,23.56,23.58,23400.0,22.9064,22.9453,22.9064,22.9259,23400.0
2005-12-07 15:20:00,23.57,23.62,23.57,23.6,28600.0,22.9162,22.9648,22.9162,22.9453,28600.0
2005-12-07 15:30:00,23.61,23.68,23.6,23.63,25800.0,22.9551,23.0231,22.9453,22.9745,25800.0
2005-12-07 15:40:00,23.64,23.69,23.64,23.67,25000.0,22.9842,23.0328,22.9842,23.0134,25000.0
2005-12-07 15:50:00,23.67,23.76,23.67,23.72,38400.0,23.0134,23.1009,23.0134,23.062,38400.0
2005-12-08 09:30:00,23.77,23.77,23.68,23.7,5600.0,23.1106,23.1106,23.0231,23.0426,5600.0
2005-12-08 09:40:00,23.71,23.75,23.64,23.64,4000.0,23.0523,23.0912,22.9842,22.9842,4000.0
2005-12-08 09:50:00,23.63,23.93,23.55,23.81,39200.0,22.9745,23.2662,22.8967,23.1495,39200.0
2005-12-08 10:00:00,23.82,23.84,23.8,23.83,8000.0,23.1592,23.1787,23.1398,23.169,8000.0
2005-12-08 10:10:00,23.83,23.84,23.81,23.82,12600.0,23.169,23.1787,23.1495,23.1592,12600.0
2005-12-08 10:20:00,23.82,23.85,23.82,23.82,8200.0,23.1592,23.1884,23.1592,23.1592,8200.0
2005-12-08 10:30:00,23.82,23.86,23.8,23.83,15400.0,23.1592,23.1981,23.1398,23.169,15400.0
2005-12-08 10:40:00,23.84,23.9,23.84,23.88,13500.0,23.1787,23.237,23.1787,23.2176,13500.0
2005-12-08 10:50:00,23.88,23.89,23.87,23.89,5400.0,23.2176,23.2273,23.2078,23.2273,5400.0
2005-12-08 11:00:00,23.89,23.93,23.87,23.93,23800.0,23.2273,23.2662,23.2078,23.2662,23800.0
2005-12-08 11:10:00,23.93,24.04,23.92,24.04,96300.0,23.2662,23.3731,23.2565,23.3731,96300.0
2005-12-08 11:20:00,24.04,24.07,24.02,24.07,11200.0,23.3731,23.4023,23.3537,23.4023,11200.0
2005-12-08 11:30:00,24.07,24.2,24.05,24.2,22600.0,23.4023,23.5287,23.3829,23.5287,22600.0
2005-12-08 11:40:00,24.18,24.21,24.18,24.18,16000.0,23.5092,23.5384,23.5092,23.5092,16000.0
2005-12-08 11:50:00,24.18,24.18,24.11,24.16,11400.0,23.5092,23.5092,23.4412,23.4898,11400.0
2005-12-08 12:00:00,24.17,24.17,24.12,24.13,3200.0,23.4995,23.4995,23.4509,23.4606,3200.0
2005-12-08 12:10:00,24.09,24.11,24.03,24.04,27700.0,23.4217,23.4412,23.3634,23.3731,27700.0
2005-12-08 12:20:00,24.04,24.05,24.03,24.03,7200.0,23.3731,23.3829,23.3634,23.3634,7200.0
2005-12-08 12:30:00,24.03,24.05,24.02,24.03,4400.0,23.3634,23.3829,23.3537,23.3634,4400.0
2005-12-08 12:40:00,24.04,24.06,24.01,24.05,8500.0,23.3731,23.3926,23.344,23.3829,8500.0
2005-12-08 12:50:00,24.03,24.05,24.03,24.04,2400.0,23.3634,23.3829,23.3634,23.3731,2400.0
2005-12-08 13:00:00,24.02,24.02,24.0,24.0,15500.0,23.3537,23.3537,23.3342,23.3342,15500.0
2005-12-08 13:10:00,24.0,24.03,23.99,24.03,9000.0,23.3342,23.3634,23.3245,23.3634,9000.0
2005-12-08 13:20:00,24.03,24.03,23.99,24.0,23000.0,23.3634,23.3634,23.3245,23.3342,23000.0
2005-12-08 13:30:00,23.99,24.01,23.91,23.92,18100.0,23.3245,23.344,23.2467,23.2565,18100.0
2005-12-08 13:40:00,23.91,23.91,23.88,23.88,5700.0,23.2467,23.2467,23.2176,23.2176,5700.0
2005-12-08 13:50:00,23.89,24.07,23.88,24.07,14300.0,23.2273,23.4023,23.2176,23.4023,14300.0
2005-12-08 14:00:00,24.06,24.1,24.0,24.0,7700.0,23.3926,23.4315,23.3342,23.3342,7700.0
2005-12-08 14:10:00,23.99,24.02,23.97,23.97,57300.0,23.3245,23.3537,23.3051,23.3051,57300.0
2005-12-08 14:20:00,23.97,23.97,23.89,23.92,17200.0,23.3051,23.3051,23.2273,23.2565,17200.0
2005-12-08 14:30:00,23.92,23.92,23.84,23.87,14600.0,23.2565,23.2565,23.1787,23.2078,14600.0
2005-12-08 14:40:00,23.87,23.87,23.8,23.81,16500.0,23.2078,23.2078,23.1398,23.1495,16500.0
2005-12-08 14:50:00,23.79,23.81,23.75,23.81,17000.0,23.1301,23.1495,23.0912,23.1495,17000.0
2005-12-08 15:00:00,23.82,23.87,23.8,23.86,11700.0,23.1592,23.2078,23.1398,23.1981,11700.0
2005-12-08 15:10:00,23.86,24.03,23.85,24.0,23500.0,23.1981,23.3634,23.1884,23.3342,23500.0
2005-12-08 15:20:00,24.01,24.03,24.0,24.03,18100.0,23.344,23.3634,23.3342,23.3634,18100.0
2005-12-08 15:30:00,24.03,24.05,24.0,24.03,23500.0,23.3634,23.3829,23.3342,23.3634,23500.0
2005-12-08 15:40:00,24.03,24.03,23.99,24.01,33100.0,23.3634,23.3634,23.3245,23.344,33100.0
2005-12-08 15:50:00,24.0,24.02,23.93,24.0,33400.0,23.3342,23.3537,23.2662,23.3342,33400.0
2005-12-09 09:30:00,23.99,24.2,23.99,24.18,6100.0,23.3245,23.5287,23.3245,23.5092,6100.0
2005-12-09 09:40:00,24.11,24.17,24.03,24.04,15000.0,23.4412,23.4995,23.3634,23.3731,15000.0
2005-12-09 09:50:00,24.02,24.03,23.81,23.81,12900.0,23.3537,23.3634,23.1495,23.1495,12900.0
2005-12-09 10:00:00,23.82,23.87,23.81,23.81,14400.0,23.1592,23.2078,23.1495,23.1495,14400.0
2005-12-09 10:10:00,23.8,23.8,23.6,23.68,31300.0,23.1398,23.1398,22.9453,23.0231,31300.0
2005-12-09 10:20:00,23.69,23.74,23.64,23.68,12800.0,23.0328,23.0815,22.9842,23.0231,12800.0
2005-12-09 10:30:00,23.67,23.71,23.65,23.71,5500.0,23.0134,23.0523,22.994,23.0523,5500.0
2005-12-09 10:40:00,23.7,23.78,23.7,23.76,5800.0,23.0426,23.1203,23.0426,23.1009,5800.0
2005-12-09 10:50:00,23.79,23.83,23.79,23.82,4200.0,23.1301,23.169,23.1301,23.1592,4200.0
2005-12-09 11:00:00,23.82,23.94,23.81,23.91,8800.0,23.1592,23.2759,23.1495,23.2467,8800.0
2005-12-09 11:10:00,23.94,23.96,23.91,23.93,4700.0,23.2759,23.2954,23.2467,23.2662,4700.0
2005-12-09 11:20:00,23.92,23.95,23.91,23.94,1500.0,23.2565,23.2856,23.2467,23.2759,1500.0
2005-12-09 11:30:00,23.94,24.02,23.94,23.99,38900.0,23.2759,23.3537,23.2759,23.3245,38900.0
2005-12-09 11:40:00,23.99,24.0,23.97,23.99,8100.0,23.3245,23.3342,23.3051,23.3245,8100.0
2005-12-09 11:50:00,24.03,24.06,24.0,24.0,16100.0,23.3634,23.3926,23.3342,23.3342,16100.0
2005-12-09 12:00:00,24.01,24.06,24.0,24.06,13800.0,23.344,23.3926,23.3342,23.3926,13800.0
2005-12-09 12:10:00,24.06,24.07,24.03,24.05,7300.0,23.3926,23.4023,23.3634,23.3829,7300.0
2005-12-09 12:20:00,24.05,24.07,24.05,24.06,3600.0,23.3829,23.4023,23.3829,23.3926,3600.0
2005-12-09 12:30:00,24.08,24.08,24.04,24.06,6500.0,23.412,23.412,23.3731,23.3926,6500.0
2005-12-09 12:40:00,24.06,24.08,24.05,24.06,5300.0,23.3926,23.412,23.3829,23.3926,5300.0
2005-12-09 12:50:00,24.06,24.12,24.03,24.1,27100.0,23.3926,23.4509,23.3634,23.4315,27100.0
2005-12-09 13:00:00,24.11,24.12,24.09,24.1,21900.0,23.4412,23.4509,23.4217,23.4315,21900.0
2005-12-09 13:10:00,24.1,24.12,24.1,24.12,2700.0,23.4315,23.4509,23.4315,23.4509,2700.0
2005-12-09 13:20:00,24.12,24.12,24.09,24.09,1100.0,23.4509,23.4509,23.4217,23.4217,1100.0
2005-12-09 13:30:00,24.1,24.19,24.1,24.17,16200.0,23.4315,23.519,23.4315,23.4995,16200.0
2005-12-09 13:40:00,24.15,24.15,24.12,24.15,2600.0,23.4801,23.4801,23.4509,23.4801,2600.0
2005-12-09 13:50:00,24.15,24.18,24.15,24.17,5200.0,23.4801,23.5092,23.4801,23.4995,5200.0
2005-12-09 14:00:00,24.15,24.19,24.15,24.19,2500.0,23.4801,23.519,23.4801,23.519,2500.0
2005-12-09 14:10:00,24.18,24.2,24.12,24.12,13700.0,23.5092,23.5287,23.4509,23.4509,13700.0
2005-12-09 14:20:00,24.15,24.15,24.14,24.15,5100.0,23.4801,23.4801,23.4704,23.4801,5100.0
2005-12-09 14:30:00,24.15,24.15,24.09,24.09,11900.0,23.4801,23.4801,23.4217,23.4217,11900.0
2005-12-09 14:40:00,24.06,24.08,24.03,24.04,9600.0,23.3926,23.412,23.3634,23.3731,9600.0
2005-12-09 14:50:00,24.04,24.04,23.98,23.98,6300.0,23.3731,23.3731,23.3148,23.3148,6300.0
2005-12-09 15:00:00,23.99,23.99,23.95,23.96,13000.0,23.3245,23.3245,23.2856,23.2954,13000.0
2005-12-09 15:10:00,23.94,23.96,23.91,23.96,15800.0,23.2759,23.2954,23.2467,23.2954,15800.0
2005-12-09 15:20:00,23.95,24.03,23.95,24.03,55300.0,23.2856,23.3634,23.2856,23.3634,55300.0
2005-12-09 15:30:00,24.03,24.09,24.03,24.08,11700.0,23.3634,23.4217,23.3634,23.412,11700.0
2005-12-09 15:40:00,24.07,24.07,24.04,24.04,7100.0,23.4023,23.4023,23.3731,23.3731,7100.0
2005-12-09 15:50:00,24.03,24.04,24.01,24.03,13400.0,23.3634,23.3731,23.344,23.3634,13400.0
2005-12-12 09:30:00,24.1,24.46,24.1,24.18,69000.0,23.4315,23.7815,23.4315,23.5092,69000.0
2005-12-12 09:40:00,24.1,24.26,24.1,24.11,19200.0,23.4315,23.587,23.4315,23.4412,19200.0
2005-12-12 09:50:00,24.05,24.18,24.02,24.16,40300.0,23.3829,23.5092,23.3537,23.4898,40300.0
2005-12-12 10:00:00,24.18,24.22,24.14,24.2,23500.0,23.5092,23.5481,23.4704,23.5287,23500.0
2005-12-12 10:10:00,24.2,24.28,24.15,24.25,18400.0,23.5287,23.6065,23.4801,23.5773,18400.0
2005-12-12 10:20:00,24.24,24.26,24.22,24.24,17300.0,23.5676,23.587,23.5481,23.5676,17300.0
2005-12-12 10:30:00,24.26,24.31,24.2,24.2,12200.0,23.587,23.6356,23.5287,23.5287,12200.0
2005-12-12 10:40:00,24.2,24.29,24.17,24.29,14300.0,23.5287,23.6162,23.4995,23.6162,14300.0
2005-12-12 10:50:00,24.29,24.5,24.29,24.48,31600.0,23.6162,23.8204,23.6162,23.8009,31600.0
2005-12-12 11:00:00,24.46,24.59,24.46,24.52,37000.0,23.7815,23.9079,23.7815,23.8398,37000.0
2005-12-12 11:10:00,24.52,24.62,24.52,24.54,20000.0,23.8398,23.937,23.8398,23.8593,20000.0
2005-12-12 11:20:00,24.52,24.53,24.37,24.39,15800.0,23.8398,23.8495,23.694,23.7134,15800.0
2005-12-12 11:30:00,24.37,24.51,24.37,24.51,14100.0,23.694,23.8301,23.694,23.8301,14100.0
2005-12-12 11:40:00,24.5,24.53,24.49,24.53,8900.0,23.8204,23.8495,23.8106,23.8495,8900.0
2005-12-12 11:50:00,24.53,24.57,24.52,24.53,9600.0,23.8495,23.8884,23.8398,23.8495,9600.0
2005-12-12 12:00:00,24.53,24.56,24.46,24.47,33800.0,23.8495,23.8787,23.7815,23.7912,33800.0
2005-12-12 12:10:00,24.48,24.54,24.47,24.54,14300.0,23.8009,23.8593,23.7912,23.8593,14300.0
2005-12-12 12:20:00,24.6,24.6,24.53,24.54,8800.0,23.9176,23.9176,23.8495,23.8593,8800.0
2005-12-12 12:30:00,24.51,24.51,24.37,24.37,7600.0,23.8301,23.8301,23.694,23.694,7600.0
2005-12-12 12:40:00,24.36,24.36,24.3,24.33,16300.0,23.6843,23.6843,23.6259,23.6551,16300.0
2005-12-12 12:50:00,24.33,24.34,24.32,24.32,9500.0,23.6551,23.6648,23.6454,23.6454,9500.0
2005-12-12 13:00:00,24.32,24.32,24.25,24.29,29700.0,23.6454,23.6454,23.5773,23.6162,29700.0
2005-12-12 13:10:00,24.27,24.31,24.26,24.31,6900.0,23.5968,23.6356,23.587,23.6356,6900.0
2005-12-12 13:20:00,24.31,24.36,24.31,24.32,8700.0,23.6356,23.6843,23.6356,23.6454,8700.0
2005-12-12 13:30:00,24.3,24.33,24.25,24.26,5700.0,23.6259,23.6551,23.5773,23.587,5700.0
2005-12-12 13:40:00,24.26,24.27,24.22,24.22,11800.0,23.587,23.5968,23.5481,23.5481,11800.0
2005-12-12 13:50:00,24.22,24.28,24.22,24.28,12100.0,23.5481,23.6065,23.5481,23.6065,12100.0
2005-12-12 14:00:00,24.28,24.28,24.2,24.22,5700.0,23.6065,23.6065,23.5287,23.5481,5700.0
2005-12-12 14:10:00,24.22,24.23,24.21,24.21,6100.0,23.5481,23.5579,23.5384,23.5384,6100.0
2005-12-12 14:20:00,24.21,24.3,24.2,24.27,18100.0,23.5384,23.6259,23.5287,23.5968,18100.0
2005-12-12 14:30:00,24.28,24.29,24.27,24.29,5200.0,23.6065,23.6162,23.5968,23.6162,5200.0
2005-12-12 14:40:00,24.29,24.31,24.28,24.31,13600.0,23.6162,23.6356,23.6065,23.6356,13600.0
2005-12-12 14:50:00,24.31,24.31,24.3,24.31,13200.0,23.6356,23.6356,23.6259,23.6356,13200.0
2005-12-12 15:00:00,24.31,24.32,24.3,24.31,4300.0,23.6356,23.6454,23.6259,23.6356,4300.0
2005-12-12 15:10:00,24.3,24.33,24.3,24.33,13600.0,23.6259,23.6551,23.6259,23.6551,13600.0
2005-12-12 15:20:00,24.33,24.33,24.3,24.3,13600.0,23.6551,23.6551,23.6259,23.6259,13600.0
2005-12-12 15:30:00,24.3,24.38,24.3,24.34,29800.0,23.6259,23.7037,23.6259,23.6648,29800.0
2005-12-12 15:40:00,24.33,24.44,24.33,24.41,24500.0,23.6551,23.762,23.6551,23.7329,24500.0
2005-12-12 15:50:00,24.41,24.47,24.41,24.45,89300.0,23.7329,23.7912,23.7329,23.7718,89300.0
2005-12-13 09:30:00,24.37,24.42,24.35,24.37,13700.0,23.694,23.7426,23.6745,23.694,13700.0
2005-12-13 09:40:00,24.28,24.33,24.22,24.25,11500.0,23.6065,23.6551,23.5481,23.5773,11500.0
2005-12-13 09:50:00,24.26,24.26,24.2,24.21,9800.0,23.587,23.587,23.5287,23.5384,9800.0
2005-12-13 10:00:00,24.23,24.31,24.21,24.28,27400.0,23.5579,23.6356,23.5384,23.6065,27400.0
2005-12-13 10:10:00,24.27,24.35,24.27,24.31,7900.0,23.5968,23.6745,23.5968,23.6356,7900.0
2005-12-13 10:20:00,24.3,24.32,24.17,24.18,10500.0,23.6259,23.6454,23.4995,23.5092,10500.0
2005-12-13 10:30:00,24.16,24.16,24.03,24.03,10600.0,23.4898,23.4898,23.3634,23.3634,10600.0
2005-12-13 10:40:00,24.03,24.07,24.01,24.07,20400.0,23.3634,23.4023,23.344,23.4023,20400.0
2005-12-13 10:50:00,24.04,24.05,23.96,24.0,19100.0,23.3731,23.3829,23.2954,23.3342,19100.0
2005-12-13 11:00:00,24.0,24.01,24.0,24.01,25200.0,23.3342,23.344,23.3342,23.344,25200.0
2005-12-13 11:10:00,24.0,24.03,24.0,24.03,12200.0,23.3342,23.3634,23.3342,23.3634,12200.0
2005-12-13 11:20:00,24.03,24.12,24.03,24.11,36700.0,23.3634,23.4509,23.3634,23.4412,36700.0
2005-12-13 11:30:00,24.11,24.11,24.09,24.09,8800.0,23.4412,23.4412,23.4217,23.4217,8800.0
2005-12-13 11:40:00,24.11,24.11,24.08,24.11,14300.0,23.4412,23.4412,23.412,23.4412,14300.0
2005-12-13 11:50:00,24.11,24.14,24.1,24.11,68600.0,23.4412,23.4704,23.4315,23.4412,68600.0
2005-12-13 12:00:00,24.11,24.12,24.09,24.09,5400.0,23.4412,23.4509,23.4217,23.4217,5400.0
2005-12-13 12:10:00,24.09,24.09,24.08,24.08,7600.0,23.4217,23.4217,23.412,23.412,7600.0
2005-12-13 12:20:00,24.08,24.11,24.07,24.08,30400.0,23.412,23.4412,23.4023,23.412,30400.0
2005-12-13 12:30:00,24.08,24.08,24.06,24.06,3600.0,23.412,23.412,23.3926,23.3926,3600.0
2005-12-13 12:40:00,24.06,24.09,24.06,24.09,8300.0,23.3926,23.4217,23.3926,23.4217,8300.0
2005-12-13 12:50:00,24.07,24.11,24.07,24.09,6700.0,23.4023,23.4412,23.4023,23.4217,6700.0
2005-12-13 13:00:00,24.1,24.1,24.05,24.07,6900.0,23.4315,23.4315,23.3829,23.4023,6900.0
2005-12-13 13:10:00,24.06,24.06,24.06,24.06,2500.0,23.3926,23.3926,23.3926,23.3926,2500.0
2005-12-13 13:20:00,24.06,24.07,24.06,24.06,5800.0,23.3926,23.4023,23.3926,23.3926,5800.0
2005-12-13 13:30:00,24.07,24.08,24.05,24.07,9800.0,23.4023,23.412,23.3829,23.4023,9800.0
2005-12-13 13:40:00,24.07,24.07,24.01,24.02,9300.0,23.4023,23.4023,23.344,23.3537,9300.0
2005-12-13 13:50:00,24.01,24.04,24.0,24.01,22900.0,23.344,23.3731,23.3342,23.344,22900.0
2005-12-13 14:00:00,24.02,24.05,24.0,24.03,20300.0,23.3537,23.3829,23.3342,23.3634,20300.0
2005-12-13 14:10:00,24.03,24.06,24.01,24.03,18200.0,23.3634,23.3926,23.344,23.3634,18200.0
2005-12-13 14:20:00,24.03,24.25,24.03,24.14,18900.0,23.3634,23.5773,23.3634,23.4704,18900.0
2005-12-13 14:30:00,24.18,24.22,24.14,24.18,9500.0,23.5092,23.5481,23.4704,23.5092,9500.0
2005-12-13 14:40:00,24.18,24.23,24.16,24.16,12700.0,23.5092,23.5579,23.4898,23.4898,12700.0
2005-12-13 14:50:00,24.15,24.25,24.15,24.22,14800.0,23.4801,23.5773,23.4801,23.5481,14800.0
2005-12-13 15:00:00,24.23,24.25,24.16,24.22,22500.0,23.5579,23.5773,23.4898,23.5481,22500.0
2005-12-13 15:10:00,24.23,24.23,24.18,24.2,12000.0,23.5579,23.5579,23.5092,23.5287,12000.0
2005-12-13 15:20:00,24.18,24.2,24.12,24.14,12200.0,23.5092,23.5287,23.4509,23.4704,12200.0
2005-12-13 15:30:00,24.14,24.15,24.05,24.07,24400.0,23.4704,23.4801,23.3829,23.4023,24400.0
2005-12-13 15:40:00,24.07,24.1,24.05,24.05,40400.0,23.4023,23.4315,23.3829,23.3829,40400.0
2005-12-13 15:50:00,24.05,24.06,23.98,24.04,38900.0,23.3829,23.3926,23.3148,23.3731,38900.0
2005-12-14 09:30:00,24.06,24.12,23.98,24.12,24500.0,23.3926,23.4509,23.3148,23.4509,24500.0
2005-12-14 09:40:00,24.12,24.12,24.03,24.03,12700.0,23.4509,23.4509,23.3634,23.3634,12700.0
2005-12-14 09:50:00,24.03,24.05,23.99,24.04,22100.0,23.3634,23.3829,23.3245,23.3731,22100.0
2005-12-14 10:00:00,24.01,24.03,23.97,24.0,17800.0,23.344,23.3634,23.3051,23.3342,17800.0
2005-12-14 10:10:00,24.01,24.05,23.99,24.0,7600.0,23.344,23.3829,23.3245,23.3342,7600.0
2005-12-14 10:20:00,24.01,24.05,24.0,24.01,8200.0,23.344,23.3829,23.3342,23.344,8200.0
2005-12-14 10:30:00,24.0,24.1,24.0,24.09,7900.0,23.3342,23.4315,23.3342,23.4217,7900.0
2005-12-14 10:40:00,24.09,24.09,24.01,24.02,56500.0,23.4217,23.4217,23.344,23.3537,56500.0
2005-12-14 10:50:00,24.02,24.02,23.99,24.0,26800.0,23.3537,23.3537,23.3245,23.3342,26800.0
2005-12-14 11:00:00,24.02,24.03,23.93,23.93,21600.0,23.3537,23.3634,23.2662,23.2662,21600.0
2005-12-14 11:10:00,23.94,23.95,23.93,23.95,3800.0,23.2759,23.2856,23.2662,23.2856,3800.0
2005-12-14 11:20:00,23.95,23.98,23.94,23.94,5900.0,23.2856,23.3148,23.2759,23.2759,5900.0
2005-12-14 11:30:00,23.93,23.94,23.91,23.91,6200.0,23.2662,23.2759,23.2467,23.2467,6200.0
2005-12-14 11:40:00,23.92,23.93,23.91,23.93,4400.0,23.2565,23.2662,23.2467,23.2662,4400.0
2005-12-14 11:50:00,23.94,23.96,23.91,23.93,11000.0,23.2759,23.2954,23.2467,23.2662,11000.0
2005-12-14 12:00:00,23.94,23.96,23.91,23.96,6700.0,23.2759,23.2954,23.2467,23.2954,6700.0
2005-12-14 12:10:00,23.94,23.96,23.91,23.96,3500.0,23.2759,23.2954,23.2467,23.2954,3500.0
2005-12-14 12:20:00,23.96,23.96,23.91,23.93,5500.0,23.2954,23.2954,23.2467,23.2662,5500.0
2005-12-14 12:30:00,23.94,23.96,23.91,23.94,10600.0,23.2759,23.2954,23.2467,23.2759,10600.0
2005-12-14 12:40:00,23.93,23.96,23.91,23.96,3300.0,23.2662,23.2954,23.2467,23.2954,3300.0
2005-12-14 12:50:00,23.94,24.04,23.94,24.04,4700.0,23.2759,23.3731,23.2759,23.3731,4700.0
2005-12-14 13:00:00,24.03,24.03,24.01,24.03,4300.0,23.3634,23.3634,23.344,23.3634,4300.0
2005-12-14 13:10:00,24.03,24.04,24.01,24.02,2900.0,23.3634,23.3731,23.344,23.3537,2900.0
2005-12-14 13:20:00,24.02,24.02,23.99,23.99,19200.0,23.3537,23.3537,23.3245,23.3245,19200.0
2005-12-14 13:30:00,24.0,24.02,23.98,24.01,8500.0,23.3342,23.3537,23.3148,23.344,8500.0
2005-12-14 13:40:00,24.01,24.02,23.98,24.0,14000.0,23.344,23.3537,23.3148,23.3342,14000.0
2005-12-14 13:50:00,24.0,24.05,23.98,24.01,20800.0,23.3342,23.3829,23.3148,23.344,20800.0
2005-12-14 14:00:00,24.02,24.05,23.99,24.02,7000.0,23.3537,23.3829,23.3245,23.3537,7000.0
2005-12-14 14:10:00,24.02,24.05,24.0,24.05,6100.0,23.3537,23.3829,23.3342,23.3829,6100.0
2005-12-14 14:20:00,24.05,24.05,24.01,24.03,6800.0,23.3829,23.3829,23.344,23.3634,6800.0
2005-12-14 14:30:00,24.03,24.07,24.03,24.07,5700.0,23.3634,23.4023,23.3634,23.4023,5700.0
2005-12-14 14:40:00,24.07,24.07,24.02,24.04,9200.0,23.4023,23.4023,23.3537,23.3731,9200.0
2005-12-14 14:50:00,24.0,24.05,24.0,24.04,19100.0,23.3342,23.3829,23.3342,23.3731,19100.0
2005-12-14 15:00:00,24.04,24.05,24.02,24.05,8400.0,23.3731,23.3829,23.3537,23.3829,8400.0
2005-12-14 15:10:00,24.05,24.05,24.03,24.05,6700.0,23.3829,23.3829,23.3634,23.3829,6700.0
2005-12-14 15:20:00,24.05,24.05,24.03,24.05,15500.0,23.3829,23.3829,23.3634,23.3829,15500.0
2005-12-14 15:30:00,24.05,24.05,24.03,24.03,16400.0,23.3829,23.3829,23.3634,23.3634,16400.0
2005-12-14 15:40:00,24.03,24.05,24.01,24.05,24800.0,23.3634,23.3829,23.344,23.3829,24800.0
2005-12-14 15:50:00,24.05,24.1,24.03,24.05,41400.0,23.3829,23.4315,23.3634,23.3829,41400.0
2005-12-15 09:30:00,24.05,24.15,24.04,24.05,3300.0,23.3829,23.4801,23.3731,23.3829,3300.0
2005-12-15 09:40:00,24.03,24.12,24.01,24.05,11500.0,23.3634,23.4509,23.344,23.3829,11500.0
2005-12-15 09:50:00,24.05,24.07,24.0,24.06,5700.0,23.3829,23.4023,23.3342,23.3926,5700.0
2005-12-15 10:00:00,24.03,24.06,23.96,23.96,16300.0,23.3634,23.3926,23.2954,23.2954,16300.0
2005-12-15 10:10:00,23.96,23.98,23.96,23.97,15800.0,23.2954,23.3148,23.2954,23.3051,15800.0
2005-12-15 10:20:00,24.0,24.04,23.99,24.02,20600.0,23.3342,23.3731,23.3245,23.3537,20600.0
2005-12-15 10:30:00,24.02,24.05,23.98,23.98,7500.0,23.3537,23.3829,23.3148,23.3148,7500.0
2005-12-15 10:40:00,23.98,24.01,23.98,24.01,5200.0,23.3148,23.344,23.3148,23.344,5200.0
2005-12-15 10:50:00,24.01,24.01,24.0,24.01,16600.0,23.344,23.344,23.3342,23.344,16600.0
2005-12-15 11:00:00,24.02,24.03,23.99,24.01,14300.0,23.3537,23.3634,23.3245,23.344,14300.0
2005-12-15 11:10:00,24.01,24.04,24.01,24.04,9300.0,23.344,23.3731,23.344,23.3731,9300.0
2005-12-15 11:20:00,24.04,24.04,23.94,23.96,13400.0,23.3731,23.3731,23.2759,23.2954,13400.0
2005-12-15 11:30:00,23.97,24.01,23.97,24.0,6100.0,23.3051,23.344,23.3051,23.3342,6100.0
2005-12-15 11:40:00,24.0,24.02,23.99,24.0,14900.0,23.3342,23.3537,23.3245,23.3342,14900.0
2005-12-15 11:50:00,24.0,24.01,24.0,24.0,4600.0,23.3342,23.344,23.3342,23.3342,4600.0
2005-12-15 12:00:00,24.02,24.03,24.01,24.02,2600.0,23.3537,23.3634,23.344,23.3537,2600.0
2005-12-15 12:10:00,24.02,24.02,23.99,24.0,6000.0,23.3537,23.3537,23.3245,23.3342,6000.0
2005-12-15 12:20:00,24.0,24.02,24.0,24.02,8200.0,23.3342,23.3537,23.3342,23.3537,8200.0
2005-12-15 12:30:00,24.02,24.02,24.0,24.0,5600.0,23.3537,23.3537,23.3342,23.3342,5600.0
2005-12-15 12:40:00,24.0,24.02,24.0,24.02,4200.0,23.3342,23.3537,23.3342,23.3537,4200.0
2005-12-15 12:50:00,24.01,24.01,23.97,23.98,3300.0,23.344,23.344,23.3051,23.3148,3300.0
2005-12-15 13:00:00,23.99,24.0,23.98,23.98,9500.0,23.3245,23.3342,23.3148,23.3148,9500.0
2005-12-15 13:10:00,23.98,23.99,23.98,23.98,5700.0,23.3148,23.3245,23.3148,23.3148,5700.0
2005-12-15 13:20:00,23.98,23.99,23.98,23.98,2300.0,23.3148,23.3245,23.3148,23.3148,2300.0
2005-12-15 13:30:00,23.98,24.06,23.98,24.06,21400.0,23.3148,23.3926,23.3148,23.3926,21400.0
2005-12-15 13:40:00,24.06,24.06,24.04,24.04,24700.0,23.3926,23.3926,23.3731,23.3731,24700.0
2005-12-15 13:50:00,24.04,24.07,24.04,24.07,36600.0,23.3731,23.4023,23.3731,23.4023,36600.0
2005-12-15 14:00:00,24.07,24.07,24.06,24.07,2900.0,23.4023,23.4023,23.3926,23.4023,2900.0
2005-12-15 14:10:00,24.07,24.08,24.05,24.06,40000.0,23.4023,23.412,23.3829,23.3926,40000.0
2005-12-15 14:20:00,24.07,24.08,24.05,24.05,8100.0,23.4023,23.412,23.3829,23.3829,8100.0
2005-12-15 14:30:00,24.06,24.07,24.05,24.05,7700.0,23.3926,23.4023,23.3829,23.3829,7700.0
2005-12-15 14:40:00,24.06,24.06,24.04,24.04,18100.0,23.3926,23.3926,23.3731,23.3731,18100.0
2005-12-15 14:50:00,24.05,24.05,24.03,24.03,14100.0,23.3829,23.3829,23.3634,23.3634,14100.0
2005-12-15 15:00:00,24.02,24.03,24.0,24.0,30900.0,23.3537,23.3634,23.3342,23.3342,30900.0
2005-12-15 15:10:00,24.01,24.03,24.0,24.03,19700.0,23.344,23.3634,23.3342,23.3634,19700.0
2005-12-15 15:20:00,24.03,24.1,24.03,24.05,9900.0,23.3634,23.4315,23.3634,23.3829,9900.0
2005-12-15 15:30:00,24.06,24.11,24.06,24.08,44200.0,23.3926,23.4412,23.3926,23.412,44200.0
2005-12-15 15:40:00,24.08,24.08,24.03,24.05,19200.0,23.412,23.412,23.3634,23.3829,19200.0
2005-12-15 15:50:00,24.04,24.1,24.03,24.07,32800.0,23.3731,23.4315,23.3634,23.4023,32800.0
2005-12-16 09:30:00,24.2,24.3,24.19,24.26,337100.0,23.5287,23.6259,23.519,23.587,337100.0
2005-12-16 09:40:00,24.26,24.27,24.16,24.23,6700.0,23.587,23.5968,23.4898,23.5579,6700.0
2005-12-16 09:50:00,24.21,24.21,24.12,24.12,4800.0,23.5384,23.5384,23.4509,23.4509,4800.0
2005-12-16 10:00:00,24.12,24.12,24.02,24.05,10900.0,23.4509,23.4509,23.3537,23.3829,10900.0
2005-12-16 10:10:00,24.02,24.04,24.0,24.04,27100.0,23.3537,23.3731,23.3342,23.3731,27100.0
2005-12-16 10:20:00,24.03,24.06,24.02,24.02,8000.0,23.3634,23.3926,23.3537,23.3537,8000.0
2005-12-16 10:30:00,24.03,24.05,24.01,24.05,2500.0,23.3634,23.3829,23.344,23.3829,2500.0
2005-12-16 10:40:00,24.1,24.1,24.05,24.08,29900.0,23.4315,23.4315,23.3829,23.412,29900.0
2005-12-16 10:50:00,24.06,24.08,24.05,24.08,4200.0,23.3926,23.412,23.3829,23.412,4200.0
2005-12-16 11:00:00,24.09,24.12,24.09,24.09,5100.0,23.4217,23.4509,23.4217,23.4217,5100.0
2005-12-16 11:10:00,24.1,24.15,24.09,24.11,7300.0,23.4315,23.4801,23.4217,23.4412,7300.0
2005-12-16 11:20:00,24.09,24.12,24.08,24.1,4700.0,23.4217,23.4509,23.412,23.4315,4700.0
2005-12-16 11:30:00,24.09,24.11,24.08,24.11,3800.0,23.4217,23.4412,23.412,23.4412,3800.0
2005-12-16 11:40:00,24.11,24.12,24.04,24.05,7400.0,23.4412,23.4509,23.3731,23.3829,7400.0
2005-12-16 11:50:00,24.06,24.06,24.01,24.02,6100.0,23.3926,23.3926,23.344,23.3537,6100.0
2005-12-16 12:00:00,24.01,24.02,24.0,24.02,12400.0,23.344,23.3537,23.3342,23.3537,12400.0
2005-12-16 12:10:00,24.03,24.04,24.0,24.02,51700.0,23.3634,23.3731,23.3342,23.3537,51700.0
2005-12-16 12:20:00,24.02,24.02,24.0,24.01,30100.0,23.3537,23.3537,23.3342,23.344,30100.0
2005-12-16 12:30:00,24.02,24.03,24.02,24.03,6500.0,23.3537,23.3634,23.3537,23.3634,6500.0
2005-12-16 12:40:00,24.03,24.03,24.02,24.03,6500.0,23.3634,23.3634,23.3537,23.3634,6500.0
2005-12-16 12:50:00,24.03,24.03,24.01,24.03,5500.0,23.3634,23.3634,23.344,23.3634,5500.0
2005-12-16 13:00:00,24.03,24.03,24.03,24.03,2900.0,23.3634,23.3634,23.3634,23.3634,2900.0
2005-12-16 13:10:00,24.03,24.03,24.0,24.02,11200.0,23.3634,23.3634,23.3342,23.3537,11200.0
2005-12-16 13:20:00,24.02,24.02,24.0,24.02,19200.0,23.3537,23.3537,23.3342,23.3537,19200.0
2005-12-16 13:30:00,24.02,24.02,24.01,24.02,6300.0,23.3537,23.3537,23.344,23.3537,6300.0
2005-12-16 13:40:00,24.01,24.04,24.01,24.03,9900.0,23.344,23.3731,23.344,23.3634,9900.0
2005-12-16 13:50:00,24.03,24.04,24.0,24.01,49900.0,23.3634,23.3731,23.3342,23.344,49900.0
2005-12-16 14:00:00,24.0,24.01,24.0,24.0,14400.0,23.3342,23.344,23.3342,23.3342,14400.0
2005-12-16 14:10:00,24.0,24.01,24.0,24.01,8700.0,23.3342,23.344,23.3342,23.344,8700.0
2005-12-16 14:20:00,24.01,24.01,23.96,23.96,36000.0,23.344,23.344,23.2954,23.2954,36000.0
2005-12-16 14:30:00,23.96,23.96,23.85,23.9,12800.0,23.2954,23.2954,23.1884,23.237,12800.0
2005-12-16 14:40:00,23.9,23.95,23.9,23.94,12500.0,23.237,23.2856,23.237,23.2759,12500.0
2005-12-16 14:50:00,23.94,23.95,23.93,23.94,9400.0,23.2759,23.2856,23.2662,23.2759,9400.0
2005-12-16 15:00:00,23.94,24.0,23.93,23.98,28600.0,23.2759,23.3342,23.2662,23.3148,28600.0
2005-12-16 15:10:00,23.98,23.99,23.97,23.98,15700.0,23.3148,23.3245,23.3051,23.3148,15700.0
2005-12-16 15:20:00,23.98,24.0,23.98,24.0,46600.0,23.3148,23.3342,23.3148,23.3342,46600.0
2005-12-16 15:30:00,24.0,24.01,24.0,24.01,11600.0,23.3342,23.344,23.3342,23.344,11600.0
2005-12-16 15:40:00,24.0,24.03,24.0,24.01,10000.0,23.3342,23.3634,23.3342,23.344,10000.0
2005-12-16 15:50:00,24.02,24.03,24.0,24.01,33600.0,23.3537,23.3634,23.3342,23.344,33600.0
2005-12-19 09:30:00,24.0,24.0,23.92,23.92,6700.0,23.3342,23.3342,23.2565,23.2565,6700.0
2005-12-19 09:40:00,23.86,23.92,23.85,23.85,5700.0,23.1981,23.2565,23.1884,23.1884,5700.0
2005-12-19 09:50:00,23.85,23.89,23.85,23.89,9300.0,23.1884,23.2273,23.1884,23.2273,9300.0
2005-12-19 10:00:00,23.9,23.92,23.9,23.9,13300.0,23.237,23.2565,23.237,23.237,13300.0
2005-12-19 10:10:00,23.9,23.95,23.9,23.94,7400.0,23.237,23.2856,23.237,23.2759,7400.0
2005-12-19 10:20:00,23.94,23.94,23.93,23.94,4600.0,23.2759,23.2759,23.2662,23.2759,4600.0
2005-12-19 10:30:00,23.94,23.98,23.94,23.98,2300.0,23.2759,23.3148,23.2759,23.3148,2300.0
2005-12-19 10:40:00,23.99,23.99,23.97,23.97,2000.0,23.3245,23.3245,23.3051,23.3051,2000.0
2005-12-19 10:50:00,23.94,23.94,23.9,23.92,14800.0,23.2759,23.2759,23.237,23.2565,14800.0
2005-12-19 11:00:00,23.93,23.99,23.9,23.99,15200.0,23.2662,23.3245,23.237,23.3245,15200.0
2005-12-19 11:10:00,24.0,24.0,23.97,23.99,2400.0,23.3342,23.3342,23.3051,23.3245,2400.0
2005-12-19 11:20:00,23.99,23.99,23.92,23.92,2500.0,23.3245,23.3245,23.2565,23.2565,2500.0
2005-12-19 11:30:00,23.91,23.92,23.9,23.91,2800.0,23.2467,23.2565,23.237,23.2467,2800.0
2005-12-19 11:40:00,23.9,23.9,23.88,23.89,16200.0,23.237,23.237,23.2176,23.2273,16200.0
2005-12-19 11:50:00,23.86,23.88,23.85,23.87,5200.0,23.1981,23.2176,23.1884,23.2078,5200.0
2005-12-19 12:00:00,23.86,23.88,23.86,23.88,1800.0,23.1981,23.2176,23.1981,23.2176,1800.0
2005-12-19 12:10:00,23.87,23.89,23.86,23.86,2700.0,23.2078,23.2273,23.1981,23.1981,2700.0
2005-12-19 12:20:00,23.85,23.87,23.82,23.85,9500.0,23.1884,23.2078,23.1592,23.1884,9500.0
2005-12-19 12:30:00,23.84,23.86,23.82,23.82,3900.0,23.1787,23.1981,23.1592,23.1592,3900.0
2005-12-19 12:40:00,23.81,23.81,23.76,23.79,4500.0,23.1495,23.1495,23.1009,23.1301,4500.0
2005-12-19 12:50:00,23.81,23.81,23.79,23.79,4200.0,23.1495,23.1495,23.1301,23.1301,4200.0
2005-12-19 13:00:00,23.79,23.8,23.73,23.77,12000.0,23.1301,23.1398,23.0717,23.1106,12000.0
2005-12-19 13:10:00,23.78,23.79,23.77,23.79,5500.0,23.1203,23.1301,23.1106,23.1301,5500.0
2005-12-19 13:20:00,23.79,23.8,23.76,23.8,6900.0,23.1301,23.1398,23.1009,23.1398,6900.0
2005-12-19 13:30:00,23.8,23.82,23.75,23.75,4800.0,23.1398,23.1592,23.0912,23.0912,4800.0
2005-12-19 13:40:00,23.75,23.75,23.71,23.71,9700.0,23.0912,23.0912,23.0523,23.0523,9700.0
2005-12-19 13:50:00,23.71,23.71,23.67,23.69,9800.0,23.0523,23.0523,23.0134,23.0328,9800.0
2005-12-19 14:00:00,23.69,23.72,23.69,23.7,16100.0,23.0328,23.062,23.0328,23.0426,16100.0
2005-12-19 14:10:00,23.7,23.7,23.69,23.69,8900.0,23.0426,23.0426,23.0328,23.0328,8900.0
2005-12-19 14:20:00,23.69,23.72,23.69,23.7,7500.0,23.0328,23.062,23.0328,23.0426,7500.0
2005-12-19 14:30:00,23.7,23.7,23.7,23.7,5300.0,23.0426,23.0426,23.0426,23.0426,5300.0
2005-12-19 14:40:00,23.7,23.71,23.7,23.71,4700.0,23.0426,23.0523,23.0426,23.0523,4700.0
2005-12-19 14:50:00,23.71,23.71,23.63,23.64,22900.0,23.0523,23.0523,22.9745,22.9842,22900.0
2005-12-19 15:00:00,23.64,23.67,23.62,23.65,32900.0,22.9842,23.0134,22.9648,22.994,32900.0
2005-12-19 15:10:00,23.67,23.69,23.64,23.65,15000.0,23.0134,23.0328,22.9842,22.994,15000.0
2005-12-19 15:20:00,23.65,23.66,23.63,23.63,11700.0,22.994,23.0037,22.9745,22.9745,11700.0
2005-12-19 15:30:00,23.63,23.64,23.57,23.59,26900.0,22.9745,22.9842,22.9162,22.9356,26900.0
2005-12-19 15:40:00,23.6,23.63,23.58,23.59,13600.0,22.9453,22.9745,22.9259,22.9356,13600.0
2005-12-19 15:50:00,23.6,23.61,23.56,23.56,37600.0,22.9453,22.9551,22.9064,22.9064,37600.0
2005-12-20 09:30:00,23.66,23.79,23.61,23.76,8900.0,23.0037,23.1301,22.9551,23.1009,8900.0
2005-12-20 09:40:00,23.7,23.71,23.69,23.7,23300.0,23.0426,23.0523,23.0328,23.0426,23300.0
2005-12-20 09:50:00,23.7,23.71,23.6,23.65,3100.0,23.0426,23.0523,22.9453,22.994,3100.0
2005-12-20 10:00:00,23.61,23.61,23.53,23.57,5800.0,22.9551,22.9551,22.8773,22.9162,5800.0
2005-12-20 10:10:00,23.59,23.59,23.49,23.49,13000.0,22.9356,22.9356,22.8384,22.8384,13000.0
2005-12-20 10:20:00,23.49,23.49,23.45,23.48,7100.0,22.8384,22.8384,22.7995,22.8287,7100.0
2005-12-20 10:30:00,23.43,23.64,23.41,23.64,5800.0,22.7801,22.9842,22.7606,22.9842,5800.0
2005-12-20 10:40:00,23.67,23.67,23.65,23.65,1100.0,23.0134,23.0134,22.994,22.994,1100.0
2005-12-20 10:50:00,23.66,23.71,23.66,23.71,4700.0,23.0037,23.0523,23.0037,23.0523,4700.0
2005-12-20 11:00:00,23.7,23.74,23.7,23.71,15600.0,23.0426,23.0815,23.0426,23.0523,15600.0
2005-12-20 11:10:00,23.71,23.79,23.7,23.7,6100.0,23.0523,23.1301,23.0426,23.0426,6100.0
2005-12-20 11:20:00,23.73,23.74,23.72,23.74,2600.0,23.0717,23.0815,23.062,23.0815,2600.0
2005-12-20 11:30:00,23.74,23.75,23.71,23.75,23200.0,23.0815,23.0912,23.0523,23.0912,23200.0
2005-12-20 11:40:00,23.73,23.75,23.71,23.74,9800.0,23.0717,23.0912,23.0523,23.0815,9800.0
2005-12-20 11:50:00,23.71,23.72,23.71,23.72,1400.0,23.0523,23.062,23.0523,23.062,1400.0
2005-12-20 12:00:00,23.71,23.81,23.71,23.77,7900.0,23.0523,23.1495,23.0523,23.1106,7900.0
2005-12-20 12:10:00,23.78,23.85,23.78,23.85,8800.0,23.1203,23.1884,23.1203,23.1884,8800.0
2005-12-20 12:20:00,23.85,23.94,23.85,23.92,15300.0,23.1884,23.2759,23.1884,23.2565,15300.0
2005-12-20 12:30:00,23.92,23.94,23.92,23.94,6200.0,23.2565,23.2759,23.2565,23.2759,6200.0
2005-12-20 12:40:00,23.92,23.92,23.9,23.9,300.0,23.2565,23.2565,23.237,23.237,300.0
2005-12-20 12:50:00,23.89,23.97,23.89,23.97,7800.0,23.2273,23.3051,23.2273,23.3051,7800.0
2005-12-20 13:00:00,23.97,23.97,23.96,23.96,1100.0,23.3051,23.3051,23.2954,23.2954,1100.0
2005-12-20 13:10:00,23.96,23.96,23.91,23.92,6000.0,23.2954,23.2954,23.2467,23.2565,6000.0
2005-12-20 13:20:00,23.92,23.97,23.92,23.97,10100.0,23.2565,23.3051,23.2565,23.3051,10100.0
2005-12-20 13:30:00,23.96,23.97,23.94,23.95,41800.0,23.2954,23.3051,23.2759,23.2856,41800.0
2005-12-20 13:40:00,23.94,23.95,23.92,23.95,21100.0,23.2759,23.2856,23.2565,23.2856,21100.0
2005-12-20 13:50:00,23.94,23.95,23.89,23.91,3000.0,23.2759,23.2856,23.2273,23.2467,3000.0
2005-12-20 14:00:00,23.85,23.85,23.76,23.79,4900.0,23.1884,23.1884,23.1009,23.1301,4900.0
2005-12-20 14:10:00,23.79,23.8,23.77,23.77,3400.0,23.1301,23.1398,23.1106,23.1106,3400.0
2005-12-20 14:20:00,23.78,23.84,23.78,23.81,7000.0,23.1203,23.1787,23.1203,23.1495,7000.0
2005-12-20 14:30:00,23.8,23.85,23.8,23.84,9000.0,23.1398,23.1884,23.1398,23.1787,9000.0
2005-12-20 14:40:00,23.85,23.92,23.85,23.89,8000.0,23.1884,23.2565,23.1884,23.2273,8000.0
2005-12-20 14:50:00,23.88,23.88,23.86,23.86,15200.0,23.2176,23.2176,23.1981,23.1981,15200.0
2005-12-20 15:00:00,23.85,23.85,23.75,23.76,20000.0,23.1884,23.1884,23.0912,23.1009,20000.0
2005-12-20 15:10:00,23.76,23.76,23.7,23.73,37100.0,23.1009,23.1009,23.0426,23.0717,37100.0
2005-12-20 15:20:00,23.72,23.76,23.69,23.7,7000.0,23.062,23.1009,23.0328,23.0426,7000.0
2005-12-20 15:30:00,23.7,23.73,23.7,23.73,5000.0,23.0426,23.0717,23.0426,23.0717,5000.0
2005-12-20 15:40:00,23.72,23.73,23.7,23.73,9300.0,23.062,23.0717,23.0426,23.0717,9300.0
2005-12-20 15:50:00,23.74,23.8,23.74,23.77,35900.0,23.0815,23.1398,23.0815,23.1106,35900.0
2005-12-21 09:30:00,23.85,23.89,23.81,23.88,6800.0,23.1884,23.2273,23.1495,23.2176,6800.0
2005-12-21 09:40:00,23.88,24.04,23.88,23.9,16700.0,23.2176,23.3731,23.2176,23.237,16700.0
2005-12-21 09:50:00,23.94,23.95,23.87,23.87,10000.0,23.2759,23.2856,23.2078,23.2078,10000.0
2005-12-21 10:00:00,23.86,23.99,23.86,23.95,11800.0,23.1981,23.3245,23.1981,23.2856,11800.0
2005-12-21 10:10:00,23.95,23.95,23.86,23.86,57100.0,23.2856,23.2856,23.1981,23.1981,57100.0
2005-12-21 10:20:00,23.87,24.05,23.86,24.05,14900.0,23.2078,23.3829,23.1981,23.3829,14900.0
2005-12-21 10:30:00,24.05,24.09,24.05,24.07,7600.0,23.3829,23.4217,23.3829,23.4023,7600.0
2005-12-21 10:40:00,24.06,24.07,24.05,24.05,3300.0,23.3926,23.4023,23.3829,23.3829,3300.0
2005-12-21 10:50:00,24.05,24.05,24.01,24.05,9600.0,23.3829,23.3829,23.344,23.3829,9600.0
2005-12-21 11:00:00,24.05,24.08,24.04,24.08,7000.0,23.3829,23.412,23.3731,23.412,7000.0
2005-12-21 11:10:00,24.08,24.09,24.06,24.06,3600.0,23.412,23.4217,23.3926,23.3926,3600.0
2005-12-21 11:20:00,24.05,24.07,24.03,24.04,12500.0,23.3829,23.4023,23.3634,23.3731,12500.0
2005-12-21 11:30:00,24.04,24.06,24.04,24.06,11900.0,23.3731,23.3926,23.3731,23.3926,11900.0
2005-12-21 11:40:00,24.06,24.07,24.06,24.07,2200.0,23.3926,23.4023,23.3926,23.4023,2200.0
2005-12-21 11:50:00,24.07,24.15,24.07,24.14,12600.0,23.4023,23.4801,23.4023,23.4704,12600.0
2005-12-21 12:00:00,24.15,24.22,24.13,24.19,27900.0,23.4801,23.5481,23.4606,23.519,27900.0
2005-12-21 12:10:00,24.22,24.27,24.22,24.27,3100.0,23.5481,23.5968,23.5481,23.5968,3100.0
2005-12-21 12:20:00,24.25,24.27,24.25,24.26,3900.0,23.5773,23.5968,23.5773,23.587,3900.0
2005-12-21 12:30:00,24.26,24.34,24.26,24.34,6000.0,23.587,23.6648,23.587,23.6648,6000.0
2005-12-21 12:40:00,24.32,24.35,24.31,24.34,5900.0,23.6454,23.6745,23.6356,23.6648,5900.0
2005-12-21 12:50:00,24.34,24.34,24.31,24.33,6500.0,23.6648,23.6648,23.6356,23.6551,6500.0
2005-12-21 13:00:00,24.34,24.36,24.33,24.34,24900.0,23.6648,23.6843,23.6551,23.6648,24900.0
2005-12-21 13:10:00,24.33,24.34,24.28,24.28,4900.0,23.6551,23.6648,23.6065,23.6065,4900.0
2005-12-21 13:20:00,24.28,24.28,24.14,24.14,5800.0,23.6065,23.6065,23.4704,23.4704,5800.0
2005-12-21 13:30:00,24.11,24.11,24.07,24.07,21000.0,23.4412,23.4412,23.4023,23.4023,21000.0
2005-12-21 13:40:00,24.07,24.07,24.0,24.01,40000.0,23.4023,23.4023,23.3342,23.344,40000.0
2005-12-21 13:50:00,23.99,23.99,23.96,23.96,12600.0,23.3245,23.3245,23.2954,23.2954,12600.0
2005-12-21 14:00:00,23.97,23.97,23.91,23.93,4600.0,23.3051,23.3051,23.2467,23.2662,4600.0
2005-12-21 14:10:00,23.93,23.93,23.9,23.93,2300.0,23.2662,23.2662,23.237,23.2662,2300.0
2005-12-21 14:20:00,23.92,23.99,23.92,23.96,5500.0,23.2565,23.3245,23.2565,23.2954,5500.0
2005-12-21 14:30:00,23.96,23.98,23.95,23.96,12200.0,23.2954,23.3148,23.2856,23.2954,12200.0
2005-12-21 14:40:00,23.97,23.98,23.93,23.95,15400.0,23.3051,23.3148,23.2662,23.2856,15400.0
2005-12-21 14:50:00,23.95,23.96,23.93,23.96,7200.0,23.2856,23.2954,23.2662,23.2954,7200.0
2005-12-21 15:00:00,23.94,23.95,23.88,23.94,17200.0,23.2759,23.2856,23.2176,23.2759,17200.0
2005-12-21 15:10:00,23.94,23.96,23.94,23.95,14500.0,23.2759,23.2954,23.2759,23.2856,14500.0
2005-12-21 15:20:00,23.95,23.95,23.92,23.92,16400.0,23.2856,23.2856,23.2565,23.2565,16400.0
2005-12-21 15:30:00,23.92,23.95,23.89,23.95,32700.0,23.2565,23.2856,23.2273,23.2856,32700.0
2005-12-21 15:40:00,23.95,23.97,23.92,23.97,16900.0,23.2856,23.3051,23.2565,23.3051,16900.0
2005-12-21 15:50:00,23.97,24.0,23.94,23.97,76200.0,23.3051,23.3342,23.2759,23.3051,76200.0
2005-12-22 09:30:00,24.03,24.2,24.03,24.15,5100.0,23.3634,23.5287,23.3634,23.4801,5100.0
2005-12-22 09:40:00,24.16,24.16,23.84,23.88,12400.0,23.4898,23.4898,23.1787,23.2176,12400.0
2005-12-22 09:50:00,23.86,23.94,23.81,23.94,23000.0,23.1981,23.2759,23.1495,23.2759,23000.0
2005-12-22 10:00:00,23.94,23.94,23.84,23.84,9400.0,23.2759,23.2759,23.1787,23.1787,9400.0
2005-12-22 10:10:00,23.84,23.85,23.68,23.75,17000.0,23.1787,23.1884,23.0231,23.0912,17000.0
2005-12-22 10:20:00,23.75,23.91,23.72,23.9,20100.0,23.0912,23.2467,23.062,23.237,20100.0
2005-12-22 10:30:00,23.89,23.9,23.81,23.86,16100.0,23.2273,23.237,23.1495,23.1981,16100.0
2005-12-22 10:40:00,23.85,23.88,23.85,23.87,1900.0,23.1884,23.2176,23.1884,23.2078,1900.0
2005-12-22 10:50:00,23.87,23.99,23.87,23.99,36700.0,23.2078,23.3245,23.2078,23.3245,36700.0
2005-12-22 11:00:00,23.99,24.0,23.93,23.97,32500.0,23.3245,23.3342,23.2662,23.3051,32500.0
2005-12-22 11:10:00,23.98,24.0,23.96,24.0,12500.0,23.3148,23.3342,23.2954,23.3342,12500.0
2005-12-22 11:20:00,23.99,24.11,23.99,24.01,51200.0,23.3245,23.4412,23.3245,23.344,51200.0
2005-12-22 11:30:00,24.05,24.06,23.96,23.96,19200.0,23.3829,23.3926,23.2954,23.2954,19200.0
2005-12-22 11:40:00,23.98,24.04,23.96,24.0,26100.0,23.3148,23.3731,23.2954,23.3342,26100.0
2005-12-22 11:50:00,23.99,24.05,23.99,24.05,84000.0,23.3245,23.3829,23.3245,23.3829,84000.0
2005-12-22 12:00:00,24.06,24.06,23.99,24.01,1900.0,23.3926,23.3926,23.3245,23.344,1900.0
2005-12-22 12:10:00,24.02,24.03,24.0,24.0,3300.0,23.3537,23.3634,23.3342,23.3342,3300.0
2005-12-22 12:20:00,23.99,24.01,23.98,24.01,3400.0,23.3245,23.344,23.3148,23.344,3400.0
2005-12-22 12:30:00,24.0,24.03,23.98,24.0,24000.0,23.3342,23.3634,23.3148,23.3342,24000.0
2005-12-22 12:40:00,24.01,24.01,23.99,24.0,53500.0,23.344,23.344,23.3245,23.3342,53500.0
2005-12-22 12:50:00,23.98,23.98,23.95,23.97,3100.0,23.3148,23.3148,23.2856,23.3051,3100.0
2005-12-22 13:00:00,23.99,24.02,23.98,24.0,55100.0,23.3245,23.3537,23.3148,23.3342,55100.0
2005-12-22 13:10:00,24.0,24.04,23.99,24.0,19700.0,23.3342,23.3731,23.3245,23.3342,19700.0
2005-12-22 13:20:00,23.99,24.0,23.99,24.0,5400.0,23.3245,23.3342,23.3245,23.3342,5400.0
2005-12-22 13:30:00,24.0,24.03,23.99,24.02,4100.0,23.3342,23.3634,23.3245,23.3537,4100.0
2005-12-22 13:40:00,24.01,24.03,24.0,24.01,11000.0,23.344,23.3634,23.3342,23.344,11000.0
2005-12-22 13:50:00,24.02,24.06,24.02,24.05,6300.0,23.3537,23.3926,23.3537,23.3829,6300.0
2005-12-22 14:00:00,24.06,24.06,24.04,24.06,2900.0,23.3926,23.3926,23.3731,23.3926,2900.0
2005-12-22 14:10:00,24.05,24.07,24.0,24.05,33600.0,23.3829,23.4023,23.3342,23.3829,33600.0
2005-12-22 14:20:00,24.06,24.06,24.05,24.06,2900.0,23.3926,23.3926,23.3829,23.3926,2900.0
2005-12-22 14:30:00,24.06,24.07,23.99,24.04,28300.0,23.3926,23.4023,23.3245,23.3731,28300.0
2005-12-22 14:40:00,24.03,24.05,24.0,24.04,38400.0,23.3634,23.3829,23.3342,23.3731,38400.0
2005-12-22 14:50:00,24.07,24.07,23.99,24.0,58500.0,23.4023,23.4023,23.3245,23.3342,58500.0
2005-12-22 15:00:00,24.0,24.02,23.96,24.0,14000.0,23.3342,23.3537,23.2954,23.3342,14000.0
2005-12-22 15:10:00,24.0,24.04,23.99,24.01,20900.0,23.3342,23.3731,23.3245,23.344,20900.0
2005-12-22 15:20:00,24.0,24.06,24.0,24.04,36300.0,23.3342,23.3926,23.3342,23.3731,36300.0
2005-12-22 15:30:00,24.04,24.05,23.99,24.0,22800.0,23.3731,23.3829,23.3245,23.3342,22800.0
2005-12-22 15:40:00,24.0,24.0,23.96,23.97,9200.0,23.3342,23.3342,23.2954,23.3051,9200.0
2005-12-22 15:50:00,23.95,24.01,23.94,24.0,46700.0,23.2856,23.344,23.2759,23.3342,46700.0
2005-12-23 09:30:00,24.0,24.1,24.0,24.0,55900.0,23.3342,23.4315,23.3342,23.3342,55900.0
2005-12-23 09:40:00,24.02,24.09,24.02,24.08,16100.0,23.3537,23.4217,23.3537,23.412,16100.0
2005-12-23 09:50:00,24.08,24.1,23.98,24.0,41200.0,23.412,23.4315,23.3148,23.3342,41200.0
2005-12-23 10:00:00,23.98,24.03,22.96,23.94,76800.0,23.3148,23.3634,22.3231,23.2759,76800.0
2005-12-23 10:10:00,23.94,24.0,23.94,23.96,10200.0,23.2759,23.3342,23.2759,23.2954,10200.0
2005-12-23 10:20:00,23.97,24.05,23.97,24.04,6400.0,23.3051,23.3829,23.3051,23.3731,6400.0
2005-12-23 10:30:00,24.04,24.04,23.98,23.98,6300.0,23.3731,23.3731,23.3148,23.3148,6300.0
2005-12-23 10:40:00,23.98,24.0,23.98,24.0,3500.0,23.3148,23.3342,23.3148,23.3342,3500.0
2005-12-23 10:50:00,24.0,24.0,23.96,23.97,10000.0,23.3342,23.3342,23.2954,23.3051,10000.0
2005-12-23 11:00:00,23.98,24.0,23.98,23.99,6800.0,23.3148,23.3342,23.3148,23.3245,6800.0
2005-12-23 11:10:00,23.99,24.0,23.98,23.99,3200.0,23.3245,23.3342,23.3148,23.3245,3200.0
2005-12-23 11:20:00,24.0,24.0,23.99,24.0,9200.0,23.3342,23.3342,23.3245,23.3342,9200.0
2005-12-23 11:30:00,24.0,24.0,23.98,23.99,5600.0,23.3342,23.3342,23.3148,23.3245,5600.0
2005-12-23 11:40:00,24.0,24.0,23.99,23.99,5300.0,23.3342,23.3342,23.3245,23.3245,5300.0
2005-12-23 11:50:00,23.99,24.0,23.98,24.0,7400.0,23.3245,23.3342,23.3148,23.3342,7400.0
2005-12-23 12:00:00,24.0,24.0,23.98,24.0,34900.0,23.3342,23.3342,23.3148,23.3342,34900.0
2005-12-23 12:10:00,23.99,24.0,23.97,23.97,18600.0,23.3245,23.3342,23.3051,23.3051,18600.0
2005-12-23 12:20:00,23.99,24.0,23.99,24.0,3000.0,23.3245,23.3342,23.3245,23.3342,3000.0
2005-12-23 12:30:00,24.0,24.0,23.99,23.99,3500.0,23.3342,23.3342,23.3245,23.3245,3500.0
2005-12-23 12:40:00,23.99,24.0,23.99,24.0,11200.0,23.3245,23.3342,23.3245,23.3342,11200.0
2005-12-23 12:50:00,24.0,24.0,23.99,23.99,7500.0,23.3342,23.3342,23.3245,23.3245,7500.0
2005-12-23 13:00:00,24.0,24.0,23.99,23.99,11000.0,23.3342,23.3342,23.3245,23.3245,11000.0
2005-12-23 13:10:00,23.98,24.0,23.98,24.0,1700.0,23.3148,23.3342,23.3148,23.3342,1700.0
2005-12-23 13:20:00,24.0,24.0,23.99,24.0,4300.0,23.3342,23.3342,23.3245,23.3342,4300.0
2005-12-23 13:30:00,24.0,24.0,23.99,23.99,2000.0,23.3342,23.3342,23.3245,23.3245,2000.0
2005-12-23 13:40:00,24.0,24.0,23.99,23.99,900.0,23.3342,23.3342,23.3245,23.3245,900.0
2005-12-23 13:50:00,23.99,24.0,23.99,24.0,1200.0,23.3245,23.3342,23.3245,23.3342,1200.0
2005-12-23 14:00:00,23.99,24.0,23.98,23.99,6800.0,23.3245,23.3342,23.3148,23.3245,6800.0
2005-12-23 14:10:00,23.99,24.0,23.96,23.97,3100.0,23.3245,23.3342,23.2954,23.3051,3100.0
2005-12-23 14:20:00,23.98,23.99,23.97,23.99,4400.0,23.3148,23.3245,23.3051,23.3245,4400.0
2005-12-23 14:30:00,23.99,24.0,23.97,23.99,2300.0,23.3245,23.3342,23.3051,23.3245,2300.0
2005-12-23 14:40:00,24.0,24.0,23.98,23.98,6100.0,23.3342,23.3342,23.3148,23.3148,6100.0
2005-12-23 14:50:00,23.99,23.99,23.98,23.99,29700.0,23.3245,23.3245,23.3148,23.3245,29700.0
2005-12-23 15:00:00,23.99,24.0,23.97,24.0,30100.0,23.3245,23.3342,23.3051,23.3342,30100.0
2005-12-23 15:10:00,24.0,24.02,23.98,24.0,86100.0,23.3342,23.3537,23.3148,23.3342,86100.0
2005-12-23 15:20:00,23.99,24.0,23.96,23.96,17900.0,23.3245,23.3342,23.2954,23.2954,17900.0
2005-12-23 15:30:00,23.96,23.97,23.95,23.95,8900.0,23.2954,23.3051,23.2856,23.2856,8900.0
2005-12-23 15:40:00,23.95,23.97,23.95,23.96,19000.0,23.2856,23.3051,23.2856,23.2954,19000.0
2005-12-23 15:50:00,23.96,23.96,23.94,23.95,30100.0,23.2954,23.2954,23.2759,23.2856,30100.0
2005-12-27 09:30:00,23.94,23.94,23.77,23.84,11800.0,23.2759,23.2759,23.1106,23.1787,11800.0
2005-12-27 09:40:00,23.86,24.1,23.86,24.09,25400.0,23.1981,23.4315,23.1981,23.4217,25400.0
2005-12-27 09:50:00,24.08,24.09,23.97,24.0,18700.0,23.412,23.4217,23.3051,23.3342,18700.0
2005-12-27 10:00:00,23.98,24.0,23.91,23.91,6800.0,23.3148,23.3342,23.2467,23.2467,6800.0
2005-12-27 10:10:00,23.92,23.95,23.91,23.95,8600.0,23.2565,23.2856,23.2467,23.2856,8600.0
2005-12-27 10:20:00,23.95,23.95,23.91,23.92,4100.0,23.2856,23.2856,23.2467,23.2565,4100.0
2005-12-27 10:30:00,23.94,23.98,23.91,23.97,8500.0,23.2759,23.3148,23.2467,23.3051,8500.0
2005-12-27 10:40:00,23.98,24.0,23.92,23.94,9200.0,23.3148,23.3342,23.2565,23.2759,9200.0
2005-12-27 10:50:00,23.94,23.96,23.92,23.92,3800.0,23.2759,23.2954,23.2565,23.2565,3800.0
2005-12-27 11:00:00,23.92,23.92,23.88,23.9,10400.0,23.2565,23.2565,23.2176,23.237,10400.0
2005-12-27 11:10:00,23.91,23.94,23.91,23.92,5300.0,23.2467,23.2759,23.2467,23.2565,5300.0
2005-12-27 11:20:00,23.92,23.95,23.86,23.9,14600.0,23.2565,23.2856,23.1981,23.237,14600.0
2005-12-27 11:30:00,23.93,23.93,23.8,23.82,5300.0,23.2662,23.2662,23.1398,23.1592,5300.0
2005-12-27 11:40:00,23.82,23.82,23.76,23.76,3200.0,23.1592,23.1592,23.1009,23.1009,3200.0
2005-12-27 11:50:00,23.76,23.77,23.7,23.7,9600.0,23.1009,23.1106,23.0426,23.0426,9600.0
2005-12-27 12:00:00,23.69,23.69,23.65,23.66,4700.0,23.0328,23.0328,22.994,23.0037,4700.0
2005-12-27 12:10:00,23.66,23.67,23.65,23.67,6900.0,23.0037,23.0134,22.994,23.0134,6900.0
2005-12-27 12:20:00,23.7,23.76,23.7,23.76,5300.0,23.0426,23.1009,23.0426,23.1009,5300.0
2005-12-27 12:30:00,23.75,23.75,23.68,23.7,3700.0,23.0912,23.0912,23.0231,23.0426,3700.0
2005-12-27 12:40:00,23.69,23.73,23.66,23.71,4300.0,23.0328,23.0717,23.0037,23.0523,4300.0
2005-12-27 12:50:00,23.71,23.71,23.65,23.67,2600.0,23.0523,23.0523,22.994,23.0134,2600.0
2005-12-27 13:00:00,23.69,23.75,23.69,23.75,4000.0,23.0328,23.0912,23.0328,23.0912,4000.0
2005-12-27 13:10:00,23.75,23.77,23.72,23.75,7100.0,23.0912,23.1106,23.062,23.0912,7100.0
2005-12-27 13:20:00,23.74,23.74,23.7,23.72,5600.0,23.0815,23.0815,23.0426,23.062,5600.0
2005-12-27 13:30:00,23.72,23.72,23.7,23.71,6600.0,23.062,23.062,23.0426,23.0523,6600.0
2005-12-27 13:40:00,23.72,23.73,23.7,23.72,2100.0,23.062,23.0717,23.0426,23.062,2100.0
2005-12-27 13:50:00,23.7,23.74,23.7,23.74,13900.0,23.0426,23.0815,23.0426,23.0815,13900.0
2005-12-27 14:00:00,23.73,23.78,23.73,23.77,4200.0,23.0717,23.1203,23.0717,23.1106,4200.0
2005-12-27 14:10:00,23.75,23.77,23.75,23.75,2400.0,23.0912,23.1106,23.0912,23.0912,2400.0
2005-12-27 14:20:00,23.75,23.84,23.75,23.84,7400.0,23.0912,23.1787,23.0912,23.1787,7400.0
2005-12-27 14:30:00,23.84,23.88,23.83,23.88,8500.0,23.1787,23.2176,23.169,23.2176,8500.0
2005-12-27 14:40:00,23.88,24.0,23.84,23.85,136000.0,23.2176,23.3342,23.1787,23.1884,136000.0
2005-12-27 14:50:00,23.85,23.85,23.74,23.76,9700.0,23.1884,23.1884,23.0815,23.1009,9700.0
2005-12-27 15:00:00,23.76,23.84,23.74,23.82,10900.0,23.1009,23.1787,23.0815,23.1592,10900.0
2005-12-27 15:10:00,23.81,23.82,23.75,23.8,10400.0,23.1495,23.1592,23.0912,23.1398,10400.0
2005-12-27 15:20:00,23.8,23.9,23.8,23.89,13200.0,23.1398,23.237,23.1398,23.2273,13200.0
2005-12-27 15:30:00,23.89,23.92,23.89,23.91,20100.0,23.2273,23.2565,23.2273,23.2467,20100.0
2005-12-27 15:40:00,23.91,23.92,23.88,23.89,42600.0,23.2467,23.2565,23.2176,23.2273,42600.0
2005-12-27 15:50:00,23.89,23.9,23.86,23.86,23300.0,23.2273,23.237,23.1981,23.1981,23300.0
2005-12-28 09:30:00,23.88,23.95,23.85,23.9,3700.0,23.2176,23.2856,23.1884,23.237,3700.0
2005-12-28 09:40:00,23.83,23.91,23.77,23.77,3200.0,23.169,23.2467,23.1106,23.1106,3200.0
2005-12-28 09:50:00,23.75,23.81,23.75,23.78,3100.0,23.0912,23.1495,23.0912,23.1203,3100.0
2005-12-28 10:00:00,23.78,23.89,23.77,23.89,29100.0,23.1203,23.2273,23.1106,23.2273,29100.0
2005-12-28 10:10:00,23.84,23.9,23.84,23.89,2800.0,23.1787,23.237,23.1787,23.2273,2800.0
2005-12-28 10:20:00,23.9,23.9,23.86,23.9,5400.0,23.237,23.237,23.1981,23.237,5400.0
2005-12-28 10:30:00,23.9,23.92,23.85,23.85,5500.0,23.237,23.2565,23.1884,23.1884,5500.0
2005-12-28 10:40:00,23.85,23.89,23.85,23.86,9600.0,23.1884,23.2273,23.1884,23.1981,9600.0
2005-12-28 10:50:00,23.86,23.88,23.85,23.88,9800.0,23.1981,23.2176,23.1884,23.2176,9800.0
2005-12-28 11:00:00,23.88,23.89,23.84,23.84,8700.0,23.2176,23.2273,23.1787,23.1787,8700.0
2005-12-28 11:10:00,23.84,23.88,23.84,23.87,7500.0,23.1787,23.2176,23.1787,23.2078,7500.0
2005-12-28 11:20:00,23.88,23.88,23.87,23.88,1600.0,23.2176,23.2176,23.2078,23.2176,1600.0
2005-12-28 11:30:00,23.87,23.9,23.87,23.9,11100.0,23.2078,23.237,23.2078,23.237,11100.0
2005-12-28 11:40:00,23.93,23.93,23.86,23.87,12100.0,23.2662,23.2662,23.1981,23.2078,12100.0
2005-12-28 11:50:00,23.86,23.88,23.85,23.88,6900.0,23.1981,23.2176,23.1884,23.2176,6900.0
2005-12-28 12:00:00,23.88,23.88,23.83,23.84,4100.0,23.2176,23.2176,23.169,23.1787,4100.0
2005-12-28 12:10:00,23.83,23.83,23.8,23.81,2000.0,23.169,23.169,23.1398,23.1495,2000.0
2005-12-28 12:20:00,23.81,23.81,23.79,23.79,4700.0,23.1495,23.1495,23.1301,23.1301,4700.0
2005-12-28 12:30:00,23.79,23.79,23.78,23.78,3300.0,23.1301,23.1301,23.1203,23.1203,3300.0
2005-12-28 12:40:00,23.78,23.78,23.74,23.74,6500.0,23.1203,23.1203,23.0815,23.0815,6500.0
2005-12-28 12:50:00,23.74,23.82,23.74,23.82,4500.0,23.0815,23.1592,23.0815,23.1592,4500.0
2005-12-28 13:00:00,23.82,23.86,23.81,23.84,3600.0,23.1592,23.1981,23.1495,23.1787,3600.0
2005-12-28 13:10:00,23.85,23.87,23.84,23.84,3900.0,23.1884,23.2078,23.1787,23.1787,3900.0
2005-12-28 13:20:00,23.84,23.84,23.79,23.8,1300.0,23.1787,23.1787,23.1301,23.1398,1300.0
2005-12-28 13:30:00,23.8,23.86,23.8,23.86,4400.0,23.1398,23.1981,23.1398,23.1981,4400.0
2005-12-28 13:40:00,23.87,23.88,23.87,23.87,700.0,23.2078,23.2176,23.2078,23.2078,700.0
2005-12-28 13:50:00,23.86,23.92,23.86,23.92,11100.0,23.1981,23.2565,23.1981,23.2565,11100.0
2005-12-28 14:00:00,23.92,23.93,23.91,23.93,3800.0,23.2565,23.2662,23.2467,23.2662,3800.0
2005-12-28 14:10:00,23.93,24.0,23.93,24.0,9200.0,23.2662,23.3342,23.2662,23.3342,9200.0
2005-12-28 14:20:00,24.0,24.0,23.98,23.98,6500.0,23.3342,23.3342,23.3148,23.3148,6500.0
2005-12-28 14:30:00,23.99,24.05,23.99,24.0,17600.0,23.3245,23.3829,23.3245,23.3342,17600.0
2005-12-28 14:40:00,24.0,24.0,23.95,23.98,5900.0,23.3342,23.3342,23.2856,23.3148,5900.0
2005-12-28 14:50:00,23.99,24.0,23.97,23.98,5000.0,23.3245,23.3342,23.3051,23.3148,5000.0
2005-12-28 15:00:00,23.97,23.97,23.94,23.97,5700.0,23.3051,23.3051,23.2759,23.3051,5700.0
2005-12-28 15:10:00,23.97,23.97,23.96,23.97,3500.0,23.3051,23.3051,23.2954,23.3051,3500.0
2005-12-28 15:20:00,23.98,24.0,23.98,24.0,38700.0,23.3148,23.3342,23.3148,23.3342,38700.0
2005-12-28 15:30:00,24.0,24.03,23.98,24.0,41300.0,23.3342,23.3634,23.3148,23.3342,41300.0
2005-12-28 15:40:00,24.0,24.01,23.95,23.96,23300.0,23.3342,23.344,23.2856,23.2954,23300.0
2005-12-28 15:50:00,23.96,24.01,23.93,23.98,38700.0,23.2954,23.344,23.2662,23.3148,38700.0
2005-12-29 09:30:00,23.87,24.0,23.86,23.91,26200.0,23.2078,23.3342,23.1981,23.2467,26200.0
2005-12-29 09:40:00,23.91,23.92,23.89,23.9,4200.0,23.2467,23.2565,23.2273,23.237,4200.0
2005-12-29 09:50:00,23.9,23.95,23.85,23.95,8000.0,23.237,23.2856,23.1884,23.2856,8000.0
2005-12-29 10:00:00,23.94,23.95,23.86,23.93,11900.0,23.2759,23.2856,23.1981,23.2662,11900.0
2005-12-29 10:10:00,23.93,23.95,23.92,23.94,8000.0,23.2662,23.2856,23.2565,23.2759,8000.0
2005-12-29 10:20:00,23.92,23.95,23.92,23.95,11700.0,23.2565,23.2856,23.2565,23.2856,11700.0
2005-12-29 10:30:00,23.95,23.96,23.92,23.93,17400.0,23.2856,23.2954,23.2565,23.2662,17400.0
2005-12-29 10:40:00,23.92,23.92,23.88,23.9,5100.0,23.2565,23.2565,23.2176,23.237,5100.0
2005-12-29 10:50:00,23.93,23.97,23.92,23.97,3500.0,23.2662,23.3051,23.2565,23.3051,3500.0
2005-12-29 11:00:00,23.97,24.0,23.97,23.99,13800.0,23.3051,23.3342,23.3051,23.3245,13800.0
2005-12-29 11:10:00,23.98,23.99,23.93,23.96,13100.0,23.3148,23.3245,23.2662,23.2954,13100.0
2005-12-29 11:20:00,23.96,23.99,23.96,23.97,2800.0,23.2954,23.3245,23.2954,23.3051,2800.0
2005-12-29 11:30:00,23.98,23.98,23.96,23.97,4700.0,23.3148,23.3148,23.2954,23.3051,4700.0
2005-12-29 11:40:00,23.98,23.98,23.93,23.93,46900.0,23.3148,23.3148,23.2662,23.2662,46900.0
2005-12-29 11:50:00,23.94,23.95,23.93,23.95,10500.0,23.2759,23.2856,23.2662,23.2856,10500.0
2005-12-29 12:00:00,23.94,23.94,23.92,23.93,2800.0,23.2759,23.2759,23.2565,23.2662,2800.0
2005-12-29 12:10:00,23.93,23.95,23.92,23.94,7800.0,23.2662,23.2856,23.2565,23.2759,7800.0
2005-12-29 12:20:00,23.94,23.98,23.93,23.96,9500.0,23.2759,23.3148,23.2662,23.2954,9500.0
2005-12-29 12:30:00,23.94,23.99,23.94,23.99,2200.0,23.2759,23.3245,23.2759,23.3245,2200.0
2005-12-29 12:40:00,23.99,24.0,23.97,24.0,9800.0,23.3245,23.3342,23.3051,23.3342,9800.0
2005-12-29 12:50:00,24.0,24.0,23.99,24.0,11500.0,23.3342,23.3342,23.3245,23.3342,11500.0
2005-12-29 13:00:00,24.0,24.0,23.99,24.0,17400.0,23.3342,23.3342,23.3245,23.3342,17400.0
2005-12-29 13:10:00,24.0,24.0,23.98,23.99,400.0,23.3342,23.3342,23.3148,23.3245,400.0
2005-12-29 13:20:00,23.99,23.99,23.94,23.94,2600.0,23.3245,23.3245,23.2759,23.2759,2600.0
2005-12-29 13:30:00,23.95,23.95,23.94,23.95,3500.0,23.2856,23.2856,23.2759,23.2856,3500.0
2005-12-29 13:40:00,23.96,23.96,23.92,23.92,2000.0,23.2954,23.2954,23.2565,23.2565,2000.0
2005-12-29 13:50:00,23.93,23.94,23.92,23.93,3000.0,23.2662,23.2759,23.2565,23.2662,3000.0
2005-12-29 14:00:00,23.92,23.95,23.91,23.95,4500.0,23.2565,23.2856,23.2467,23.2856,4500.0
2005-12-29 14:10:00,23.94,23.98,23.94,23.94,3500.0,23.2759,23.3148,23.2759,23.2759,3500.0
2005-12-29 14:20:00,23.94,23.96,23.94,23.95,4700.0,23.2759,23.2954,23.2759,23.2856,4700.0
2005-12-29 14:30:00,23.95,23.97,23.94,23.95,4000.0,23.2856,23.3051,23.2759,23.2856,4000.0
2005-12-29 14:40:00,23.95,23.96,23.94,23.95,3800.0,23.2856,23.2954,23.2759,23.2856,3800.0
2005-12-29 14:50:00,23.95,23.97,23.95,23.96,3300.0,23.2856,23.3051,23.2856,23.2954,3300.0
2005-12-29 15:00:00,23.96,23.98,23.91,23.91,6700.0,23.2954,23.3148,23.2467,23.2467,6700.0
2005-12-29 15:10:00,23.91,23.94,23.82,23.85,11000.0,23.2467,23.2759,23.1592,23.1884,11000.0
2005-12-29 15:20:00,23.87,23.89,23.85,23.89,4800.0,23.2078,23.2273,23.1884,23.2273,4800.0
2005-12-29 15:30:00,23.88,23.91,23.88,23.89,6500.0,23.2176,23.2467,23.2176,23.2273,6500.0
2005-12-29 15:40:00,23.88,23.89,23.8,23.85,11100.0,23.2176,23.2273,23.1398,23.1884,11100.0
2005-12-29 15:50:00,23.85,23.85,23.8,23.8,19000.0,23.1884,23.1884,23.1398,23.1398,19000.0
2005-12-30 09:30:00,23.79,23.79,23.39,23.43,20100.0,23.1301,23.1301,22.7412,22.7801,20100.0
2005-12-30 09:40:00,23.41,23.61,23.41,23.61,14900.0,22.7606,22.9551,22.7606,22.9551,14900.0
2005-12-30 09:50:00,23.61,23.66,23.6,23.66,15300.0,22.9551,23.0037,22.9453,23.0037,15300.0
2005-12-30 10:00:00,23.66,23.66,23.53,23.53,18800.0,23.0037,23.0037,22.8773,22.8773,18800.0
2005-12-30 10:10:00,23.53,23.54,23.43,23.44,8400.0,22.8773,22.887,22.7801,22.7898,8400.0
2005-12-30 10:20:00,23.43,23.46,23.42,23.44,21900.0,22.7801,22.8092,22.7703,22.7898,21900.0
2005-12-30 10:30:00,23.44,23.45,23.43,23.43,16900.0,22.7898,22.7995,22.7801,22.7801,16900.0
2005-12-30 10:40:00,23.42,23.42,23.36,23.39,6800.0,22.7703,22.7703,22.712,22.7412,6800.0
2005-12-30 10:50:00,23.39,23.39,23.3,23.31,12600.0,22.7412,22.7412,22.6537,22.6634,12600.0
2005-12-30 11:00:00,23.3,23.3,23.25,23.25,11500.0,22.6537,22.6537,22.605,22.605,11500.0
2005-12-30 11:10:00,23.25,23.26,23.25,23.26,13100.0,22.605,22.6148,22.605,22.6148,13100.0
2005-12-30 11:20:00,23.26,23.28,23.25,23.25,29100.0,22.6148,22.6342,22.605,22.605,29100.0
2005-12-30 11:30:00,23.26,23.26,23.24,23.25,19600.0,22.6148,22.6148,22.5953,22.605,19600.0
2005-12-30 11:40:00,23.25,23.25,23.22,23.22,7300.0,22.605,22.605,22.5759,22.5759,7300.0
2005-12-30 11:50:00,23.22,23.22,23.16,23.16,6400.0,22.5759,22.5759,22.5175,22.5175,6400.0
2005-12-30 12:00:00,23.17,23.18,23.16,23.18,33300.0,22.5273,22.537,22.5175,22.537,33300.0
2005-12-30 12:10:00,23.18,23.2,23.16,23.19,8200.0,22.537,22.5564,22.5175,22.5467,8200.0
2005-12-30 12:20:00,23.19,23.19,23.17,23.17,6100.0,22.5467,22.5467,22.5273,22.5273,6100.0
2005-12-30 12:30:00,23.18,23.23,23.17,23.21,9600.0,22.537,22.5856,22.5273,22.5662,9600.0
2005-12-30 12:40:00,23.21,23.26,23.21,23.24,5500.0,22.5662,22.6148,22.5662,22.5953,5500.0
2005-12-30 12:50:00,23.24,23.28,23.23,23.28,25600.0,22.5953,22.6342,22.5856,22.6342,25600.0
2005-12-30 13:00:00,23.27,23.29,23.25,23.28,9100.0,22.6245,22.6439,22.605,22.6342,9100.0
2005-12-30 13:10:00,23.28,23.28,23.25,23.26,15500.0,22.6342,22.6342,22.605,22.6148,15500.0
2005-12-30 13:20:00,23.26,23.3,23.25,23.3,15400.0,22.6148,22.6537,22.605,22.6537,15400.0
2005-12-30 13:30:00,23.3,23.33,23.26,23.27,14100.0,22.6537,22.6828,22.6148,22.6245,14100.0
2005-12-30 13:40:00,23.25,23.3,23.25,23.29,10600.0,22.605,22.6537,22.605,22.6439,10600.0
2005-12-30 13:50:00,23.29,23.3,23.25,23.25,9800.0,22.6439,22.6537,22.605,22.605,9800.0
2005-12-30 14:00:00,23.25,23.29,23.25,23.29,9200.0,22.605,22.6439,22.605,22.6439,9200.0
2005-12-30 14:10:00,23.29,23.29,23.26,23.26,6800.0,22.6439,22.6439,22.6148,22.6148,6800.0
2005-12-30 14:20:00,23.27,23.28,23.23,23.23,8500.0,22.6245,22.6342,22.5856,22.5856,8500.0
2005-12-30 14:30:00,23.22,23.26,23.18,23.26,13100.0,22.5759,22.6148,22.537,22.6148,13100.0
2005-12-30 14:40:00,23.26,23.28,23.25,23.28,5300.0,22.6148,22.6342,22.605,22.6342,5300.0
2005-12-30 14:50:00,23.29,23.35,23.28,23.33,12300.0,22.6439,22.7023,22.6342,22.6828,12300.0
2005-12-30 15:00:00,23.33,23.34,23.27,23.28,9500.0,22.6828,22.6925,22.6245,22.6342,9500.0
2005-12-30 15:10:00,23.29,23.34,23.28,23.32,7500.0,22.6439,22.6925,22.6342,22.6731,7500.0
2005-12-30 15:20:00,23.32,23.42,23.32,23.41,20600.0,22.6731,22.7703,22.6731,22.7606,20600.0
2005-12-30 15:30:00,23.41,23.47,23.41,23.47,31200.0,22.7606,22.8189,22.7606,22.8189,31200.0
2005-12-30 15:40:00,23.47,23.5,23.45,23.49,23400.0,22.8189,22.8481,22.7995,22.8384,23400.0
2005-12-30 15:50:00,23.49,23.51,23.38,23.39,40800.0,22.8384,22.8578,22.7314,22.7412,40800.0
2006-01-03 09:30:00,23.59,23.65,23.51,23.6,28100.0,22.9356,22.994,22.8578,22.9453,28100.0
2006-01-03 09:40:00,23.66,23.73,23.61,23.62,11300.0,23.0037,23.0717,22.9551,22.9648,11300.0
2006-01-03 09:50:00,23.61,23.7,23.6,23.63,52700.0,22.9551,23.0426,22.9453,22.9745,52700.0
2006-01-03 10:00:00,23.6,23.66,23.44,23.45,30900.0,22.9453,23.0037,22.7898,22.7995,30900.0
2006-01-03 10:10:00,23.44,23.45,23.35,23.37,12400.0,22.7898,22.7995,22.7023,22.7217,12400.0
2006-01-03 10:20:00,23.38,23.39,23.25,23.27,24600.0,22.7314,22.7412,22.605,22.6245,24600.0
2006-01-03 10:30:00,23.28,23.28,23.07,23.07,21600.0,22.6342,22.6342,22.43,22.43,21600.0
2006-01-03 10:40:00,23.07,23.22,23.07,23.2,15100.0,22.43,22.5759,22.43,22.5564,15100.0
2006-01-03 10:50:00,23.2,23.22,23.19,23.22,5200.0,22.5564,22.5759,22.5467,22.5759,5200.0
2006-01-03 11:00:00,23.22,23.23,23.18,23.2,8600.0,22.5759,22.5856,22.537,22.5564,8600.0
2006-01-03 11:10:00,23.2,23.27,23.18,23.26,20300.0,22.5564,22.6245,22.537,22.6148,20300.0
2006-01-03 11:20:00,23.25,23.27,23.22,23.25,7700.0,22.605,22.6245,22.5759,22.605,7700.0
2006-01-03 11:30:00,23.25,23.35,23.25,23.34,7800.0,22.605,22.7023,22.605,22.6925,7800.0
2006-01-03 11:40:00,23.34,23.37,23.33,23.37,5500.0,22.6925,22.7217,22.6828,22.7217,5500.0
2006-01-03 11:50:00,23.37,23.44,23.37,23.42,2600.0,22.7217,22.7898,22.7217,22.7703,2600.0
2006-01-03 12:00:00,23.43,23.43,23.38,23.43,7200.0,22.7801,22.7801,22.7314,22.7801,7200.0
2006-01-03 12:10:00,23.43,23.44,23.35,23.35,4100.0,22.7801,22.7898,22.7023,22.7023,4100.0
2006-01-03 12:20:00,23.35,23.35,23.32,23.32,13300.0,22.7023,22.7023,22.6731,22.6731,13300.0
2006-01-03 12:30:00,23.32,23.32,23.3,23.31,13000.0,22.6731,22.6731,22.6537,22.6634,13000.0
2006-01-03 12:40:00,23.31,23.31,23.27,23.3,12900.0,22.6634,22.6634,22.6245,22.6537,12900.0
2006-01-03 12:50:00,23.3,23.3,23.24,23.24,14800.0,22.6537,22.6537,22.5953,22.5953,14800.0
2006-01-03 13:00:00,23.25,23.26,23.21,23.26,12000.0,22.605,22.6148,22.5662,22.6148,12000.0
2006-01-03 13:10:00,23.26,23.27,23.21,23.25,6300.0,22.6148,22.6245,22.5662,22.605,6300.0
2006-01-03 13:20:00,23.26,23.26,23.18,23.22,14700.0,22.6148,22.6148,22.537,22.5759,14700.0
2006-01-03 13:30:00,23.21,23.23,23.19,23.22,8900.0,22.5662,22.5856,22.5467,22.5759,8900.0
2006-01-03 13:40:00,23.25,23.31,23.24,23.3,7900.0,22.605,22.6634,22.5953,22.6537,7900.0
2006-01-03 13:50:00,23.31,23.34,23.27,23.31,8300.0,22.6634,22.6925,22.6245,22.6634,8300.0
2006-01-03 14:00:00,23.34,23.44,23.32,23.42,19800.0,22.6925,22.7898,22.6731,22.7703,19800.0
2006-01-03 14:10:00,23.44,23.55,23.44,23.51,25300.0,22.7898,22.8967,22.7898,22.8578,25300.0
2006-01-03 14:20:00,23.52,23.6,23.5,23.59,14000.0,22.8676,22.9453,22.8481,22.9356,14000.0
2006-01-03 14:30:00,23.59,23.72,23.59,23.68,28500.0,22.9356,23.062,22.9356,23.0231,28500.0
2006-01-03 14:40:00,23.67,23.79,23.66,23.76,12500.0,23.0134,23.1301,23.0037,23.1009,12500.0
2006-01-03 14:50:00,23.74,23.78,23.7,23.74,12400.0,23.0815,23.1203,23.0426,23.0815,12400.0
2006-01-03 15:00:00,23.75,23.85,23.75,23.79,36800.0,23.0912,23.1884,23.0912,23.1301,36800.0
2006-01-03 15:10:00,23.79,23.8,23.75,23.8,22800.0,23.1301,23.1398,23.0912,23.1398,22800.0
2006-01-03 15:20:00,23.8,23.87,23.79,23.81,59700.0,23.1398,23.2078,23.1301,23.1495,59700.0
2006-01-03 15:30:00,23.81,23.85,23.75,23.79,27300.0,23.1495,23.1884,23.0912,23.1301,27300.0
2006-01-03 15:40:00,23.78,23.84,23.77,23.8,43800.0,23.1203,23.1787,23.1106,23.1398,43800.0
2006-01-03 15:50:00,23.78,23.81,23.75,23.79,23500.0,23.1203,23.1495,23.0912,23.1301,23500.0
2006-01-04 09:30:00,23.82,23.84,23.79,23.8,13000.0,23.1592,23.1787,23.1301,23.1398,13000.0
2006-01-04 09:40:00,23.8,23.94,23.8,23.91,45500.0,23.1398,23.2759,23.1398,23.2467,45500.0
2006-01-04 09:50:00,23.89,23.91,23.74,23.76,10700.0,23.2273,23.2467,23.0815,23.1009,10700.0
2006-01-04 10:00:00,23.74,23.8,23.71,23.71,22900.0,23.0815,23.1398,23.0523,23.0523,22900.0
2006-01-04 10:10:00,23.71,23.71,23.58,23.61,11700.0,23.0523,23.0523,22.9259,22.9551,11700.0
2006-01-04 10:20:00,23.6,23.6,23.52,23.59,20200.0,22.9453,22.9453,22.8676,22.9356,20200.0
2006-01-04 10:30:00,23.6,23.63,23.58,23.63,35000.0,22.9453,22.9745,22.9259,22.9745,35000.0
2006-01-04 10:40:00,23.62,23.64,23.56,23.62,23200.0,22.9648,22.9842,22.9064,22.9648,23200.0
2006-01-04 10:50:00,23.62,23.75,23.62,23.74,25900.0,22.9648,23.0912,22.9648,23.0815,25900.0
2006-01-04 11:00:00,23.74,23.74,23.65,23.66,9600.0,23.0815,23.0815,22.994,23.0037,9600.0
2006-01-04 11:10:00,23.66,23.68,23.62,23.68,17800.0,23.0037,23.0231,22.9648,23.0231,17800.0
2006-01-04 11:20:00,23.67,23.7,23.63,23.63,10900.0,23.0134,23.0426,22.9745,22.9745,10900.0
2006-01-04 11:30:00,23.63,23.77,23.63,23.76,13100.0,22.9745,23.1106,22.9745,23.1009,13100.0
2006-01-04 11:40:00,23.75,23.77,23.74,23.77,7000.0,23.0912,23.1106,23.0815,23.1106,7000.0
2006-01-04 11:50:00,23.76,23.79,23.76,23.77,5300.0,23.1009,23.1301,23.1009,23.1106,5300.0
2006-01-04 12:00:00,23.77,23.9,23.77,23.88,11500.0,23.1106,23.237,23.1106,23.2176,11500.0
2006-01-04 12:10:00,23.89,23.9,23.87,23.89,22200.0,23.2273,23.237,23.2078,23.2273,22200.0
2006-01-04 12:20:00,23.89,23.9,23.87,23.88,10500.0,23.2273,23.237,23.2078,23.2176,10500.0
2006-01-04 12:30:00,23.88,23.9,23.88,23.88,10300.0,23.2176,23.237,23.2176,23.2176,10300.0
2006-01-04 12:40:00,23.88,23.93,23.88,23.9,10100.0,23.2176,23.2662,23.2176,23.237,10100.0
2006-01-04 12:50:00,23.89,23.9,23.78,23.83,34400.0,23.2273,23.237,23.1203,23.169,34400.0
2006-01-04 13:00:00,23.82,23.82,23.74,23.75,7300.0,23.1592,23.1592,23.0815,23.0912,7300.0
2006-01-04 13:10:00,23.75,23.78,23.75,23.75,5800.0,23.0912,23.1203,23.0912,23.0912,5800.0
2006-01-04 13:20:00,23.75,23.76,23.73,23.74,6500.0,23.0912,23.1009,23.0717,23.0815,6500.0
2006-01-04 13:30:00,23.74,23.74,23.66,23.66,11300.0,23.0815,23.0815,23.0037,23.0037,11300.0
2006-01-04 13:40:00,23.67,23.74,23.67,23.73,3800.0,23.0134,23.0815,23.0134,23.0717,3800.0
2006-01-04 13:50:00,23.72,23.74,23.71,23.72,10000.0,23.062,23.0815,23.0523,23.062,10000.0
2006-01-04 14:00:00,23.72,23.75,23.67,23.73,10500.0,23.062,23.0912,23.0134,23.0717,10500.0
2006-01-04 14:10:00,23.68,23.75,23.68,23.69,8500.0,23.0231,23.0912,23.0231,23.0328,8500.0
2006-01-04 14:20:00,23.69,23.69,23.65,23.67,7900.0,23.0328,23.0328,22.994,23.0134,7900.0
2006-01-04 14:30:00,23.67,23.75,23.65,23.74,10100.0,23.0134,23.0912,22.994,23.0815,10100.0
2006-01-04 14:40:00,23.74,23.79,23.73,23.75,9300.0,23.0815,23.1301,23.0717,23.0912,9300.0
2006-01-04 14:50:00,23.75,23.76,23.67,23.68,23200.0,23.0912,23.1009,23.0134,23.0231,23200.0
2006-01-04 15:00:00,23.68,23.74,23.67,23.72,10400.0,23.0231,23.0815,23.0134,23.062,10400.0
2006-01-04 15:10:00,23.72,23.74,23.72,23.73,5000.0,23.062,23.0815,23.062,23.0717,5000.0
2006-01-04 15:20:00,23.73,23.8,23.73,23.8,13200.0,23.0717,23.1398,23.0717,23.1398,13200.0
2006-01-04 15:30:00,23.8,23.8,23.74,23.74,17500.0,23.1398,23.1398,23.0815,23.0815,17500.0
2006-01-04 15:40:00,23.73,23.78,23.72,23.76,9900.0,23.0717,23.1203,23.062,23.1009,9900.0
2006-01-04 15:50:00,23.76,23.8,23.76,23.78,20700.0,23.1009,23.1398,23.1009,23.1203,20700.0
2006-01-05 09:30:00,23.67,23.77,23.65,23.65,13700.0,23.0134,23.1106,22.994,22.994,13700.0
2006-01-05 09:40:00,23.65,23.65,23.57,23.62,187600.0,22.994,22.994,22.9162,22.9648,187600.0
2006-01-05 09:50:00,23.62,23.75,23.6,23.75,11100.0,22.9648,23.0912,22.9453,23.0912,11100.0
2006-01-05 10:00:00,23.74,23.8,23.74,23.79,28500.0,23.0815,23.1398,23.0815,23.1301,28500.0
2006-01-05 10:10:00,23.79,23.8,23.76,23.77,11800.0,23.1301,23.1398,23.1009,23.1106,11800.0
2006-01-05 10:20:00,23.79,23.8,23.76,23.78,8800.0,23.1301,23.1398,23.1009,23.1203,8800.0
2006-01-05 10:30:00,23.78,23.79,23.72,23.72,9100.0,23.1203,23.1301,23.062,23.062,9100.0
2006-01-05 10:40:00,23.72,23.86,23.71,23.86,22100.0,23.062,23.1981,23.0523,23.1981,22100.0
2006-01-05 10:50:00,23.86,23.89,23.77,23.78,22400.0,23.1981,23.2273,23.1106,23.1203,22400.0
2006-01-05 11:00:00,23.78,23.86,23.75,23.85,19500.0,23.1203,23.1981,23.0912,23.1884,19500.0
2006-01-05 11:10:00,23.85,23.9,23.8,23.8,55200.0,23.1884,23.237,23.1398,23.1398,55200.0
2006-01-05 11:20:00,23.78,23.8,23.76,23.76,7900.0,23.1203,23.1398,23.1009,23.1009,7900.0
2006-01-05 11:30:00,23.77,23.81,23.77,23.79,14100.0,23.1106,23.1495,23.1106,23.1301,14100.0
2006-01-05 11:40:00,23.8,23.8,23.77,23.78,7500.0,23.1398,23.1398,23.1106,23.1203,7500.0
2006-01-05 11:50:00,23.78,23.83,23.78,23.8,14500.0,23.1203,23.169,23.1203,23.1398,14500.0
2006-01-05 12:00:00,23.8,23.81,23.78,23.8,9600.0,23.1398,23.1495,23.1203,23.1398,9600.0
2006-01-05 12:10:00,23.8,23.83,23.79,23.8,15800.0,23.1398,23.169,23.1301,23.1398,15800.0
2006-01-05 12:20:00,23.8,23.8,23.77,23.79,15400.0,23.1398,23.1398,23.1106,23.1301,15400.0
2006-01-05 12:30:00,23.79,23.8,23.78,23.78,4100.0,23.1301,23.1398,23.1203,23.1203,4100.0
2006-01-05 12:40:00,23.79,23.8,23.76,23.79,5400.0,23.1301,23.1398,23.1009,23.1301,5400.0
2006-01-05 12:50:00,23.8,23.8,23.76,23.77,8400.0,23.1398,23.1398,23.1009,23.1106,8400.0
2006-01-05 13:00:00,23.77,23.8,23.77,23.8,6200.0,23.1106,23.1398,23.1106,23.1398,6200.0
2006-01-05 13:10:00,23.8,23.8,23.76,23.78,8700.0,23.1398,23.1398,23.1009,23.1203,8700.0
2006-01-05 13:20:00,23.76,23.76,23.72,23.73,6300.0,23.1009,23.1009,23.062,23.0717,6300.0
2006-01-05 13:30:00,23.74,23.76,23.72,23.72,6500.0,23.0815,23.1009,23.062,23.062,6500.0
2006-01-05 13:40:00,23.72,23.75,23.7,23.73,2400.0,23.062,23.0912,23.0426,23.0717,2400.0
2006-01-05 13:50:00,23.75,23.76,23.74,23.74,5200.0,23.0912,23.1009,23.0815,23.0815,5200.0
2006-01-05 14:00:00,23.74,23.76,23.73,23.73,6900.0,23.0815,23.1009,23.0717,23.0717,6900.0
2006-01-05 14:10:00,23.74,23.78,23.74,23.77,6800.0,23.0815,23.1203,23.0815,23.1106,6800.0
2006-01-05 14:20:00,23.79,23.8,23.75,23.78,15500.0,23.1301,23.1398,23.0912,23.1203,15500.0
2006-01-05 14:30:00,23.8,23.8,23.78,23.8,16400.0,23.1398,23.1398,23.1203,23.1398,16400.0
2006-01-05 14:40:00,23.79,23.8,23.79,23.8,12000.0,23.1301,23.1398,23.1301,23.1398,12000.0
2006-01-05 14:50:00,23.79,23.8,23.78,23.8,16700.0,23.1301,23.1398,23.1203,23.1398,16700.0
2006-01-05 15:00:00,23.79,23.8,23.79,23.79,6700.0,23.1301,23.1398,23.1301,23.1301,6700.0
2006-01-05 15:10:00,23.8,23.85,23.79,23.85,23900.0,23.1398,23.1884,23.1301,23.1884,23900.0
2006-01-05 15:20:00,23.84,23.9,23.78,23.8,31400.0,23.1787,23.237,23.1203,23.1398,31400.0
2006-01-05 15:30:00,23.8,23.8,23.78,23.79,12900.0,23.1398,23.1398,23.1203,23.1301,12900.0
2006-01-05 15:40:00,23.79,23.8,23.77,23.79,16400.0,23.1301,23.1398,23.1106,23.1301,16400.0
2006-01-05 15:50:00,23.8,23.87,23.79,23.83,42000.0,23.1398,23.2078,23.1301,23.169,42000.0
2006-01-06 09:30:00,23.99,23.99,23.87,23.95,23500.0,23.3245,23.3245,23.2078,23.2856,23500.0
2006-01-06 09:40:00,23.95,23.95,23.78,23.81,5900.0,23.2856,23.2856,23.1203,23.1495,5900.0
2006-01-06 09:50:00,23.82,23.83,23.77,23.8,9200.0,23.1592,23.169,23.1106,23.1398,9200.0
2006-01-06 10:00:00,23.79,23.79,23.71,23.71,8000.0,23.1301,23.1301,23.0523,23.0523,8000.0
2006-01-06 10:10:00,23.73,23.76,23.71,23.71,3500.0,23.0717,23.1009,23.0523,23.0523,3500.0
2006-01-06 10:20:00,23.72,23.75,23.58,23.69,17900.0,23.062,23.0912,22.9259,23.0328,17900.0
2006-01-06 10:30:00,23.69,23.72,23.68,23.69,6700.0,23.0328,23.062,23.0231,23.0328,6700.0
2006-01-06 10:40:00,23.68,23.69,23.61,23.63,7700.0,23.0231,23.0328,22.9551,22.9745,7700.0
2006-01-06 10:50:00,23.64,23.66,23.64,23.65,4400.0,22.9842,23.0037,22.9842,22.994,4400.0
2006-01-06 11:00:00,23.66,23.67,23.61,23.64,6100.0,23.0037,23.0134,22.9551,22.9842,6100.0
2006-01-06 11:10:00,23.64,23.71,23.62,23.71,7000.0,22.9842,23.0523,22.9648,23.0523,7000.0
2006-01-06 11:20:00,23.7,23.73,23.69,23.73,15600.0,23.0426,23.0717,23.0328,23.0717,15600.0
2006-01-06 11:30:00,23.73,23.73,23.69,23.69,3500.0,23.0717,23.0717,23.0328,23.0328,3500.0
2006-01-06 11:40:00,23.7,23.71,23.69,23.7,3600.0,23.0426,23.0523,23.0328,23.0426,3600.0
2006-01-06 11:50:00,23.7,23.73,23.69,23.71,5600.0,23.0426,23.0717,23.0328,23.0523,5600.0
2006-01-06 12:00:00,23.71,23.75,23.7,23.72,14100.0,23.0523,23.0912,23.0426,23.062,14100.0
2006-01-06 12:10:00,23.73,23.74,23.72,23.74,3700.0,23.0717,23.0815,23.062,23.0815,3700.0
2006-01-06 12:20:00,23.74,23.79,23.72,23.72,9700.0,23.0815,23.1301,23.062,23.062,9700.0
2006-01-06 12:30:00,23.75,23.78,23.74,23.76,9900.0,23.0912,23.1203,23.0815,23.1009,9900.0
2006-01-06 12:40:00,23.76,23.77,23.75,23.75,3000.0,23.1009,23.1106,23.0912,23.0912,3000.0
2006-01-06 12:50:00,23.76,23.76,23.69,23.7,32400.0,23.1009,23.1009,23.0328,23.0426,32400.0
2006-01-06 13:00:00,23.7,23.74,23.69,23.73,4500.0,23.0426,23.0815,23.0328,23.0717,4500.0
2006-01-06 13:10:00,23.73,23.75,23.72,23.74,6400.0,23.0717,23.0912,23.062,23.0815,6400.0
2006-01-06 13:20:00,23.74,23.76,23.74,23.76,7600.0,23.0815,23.1009,23.0815,23.1009,7600.0
2006-01-06 13:30:00,23.76,23.76,23.7,23.76,10400.0,23.1009,23.1009,23.0426,23.1009,10400.0
2006-01-06 13:40:00,23.76,23.78,23.75,23.78,4500.0,23.1009,23.1203,23.0912,23.1203,4500.0
2006-01-06 13:50:00,23.78,23.79,23.73,23.78,19400.0,23.1203,23.1301,23.0717,23.1203,19400.0
2006-01-06 14:00:00,23.79,23.84,23.79,23.81,18300.0,23.1301,23.1787,23.1301,23.1495,18300.0
2006-01-06 14:10:00,23.8,23.84,23.75,23.78,12800.0,23.1398,23.1787,23.0912,23.1203,12800.0
2006-01-06 14:20:00,23.78,23.78,23.74,23.77,3000.0,23.1203,23.1203,23.0815,23.1106,3000.0
2006-01-06 14:30:00,23.77,23.8,23.73,23.74,5600.0,23.1106,23.1398,23.0717,23.0815,5600.0
2006-01-06 14:40:00,23.74,23.78,23.73,23.78,4300.0,23.0815,23.1203,23.0717,23.1203,4300.0
2006-01-06 14:50:00,23.8,23.85,23.8,23.82,15800.0,23.1398,23.1884,23.1398,23.1592,15800.0
2006-01-06 15:00:00,23.82,23.85,23.81,23.82,9400.0,23.1592,23.1884,23.1495,23.1592,9400.0
2006-01-06 15:10:00,23.82,23.82,23.76,23.76,10900.0,23.1592,23.1592,23.1009,23.1009,10900.0
2006-01-06 15:20:00,23.76,23.78,23.75,23.77,8900.0,23.1009,23.1203,23.0912,23.1106,8900.0
2006-01-06 15:30:00,23.76,23.8,23.76,23.76,10700.0,23.1009,23.1398,23.1009,23.1009,10700.0
2006-01-06 15:40:00,23.76,23.8,23.74,23.78,13300.0,23.1009,23.1398,23.0815,23.1203,13300.0
2006-01-06 15:50:00,23.78,23.8,23.76,23.79,19500.0,23.1203,23.1398,23.1009,23.1301,19500.0
2006-01-09 09:30:00,23.84,23.92,23.84,23.92,18100.0,23.1787,23.2565,23.1787,23.2565,18100.0
2006-01-09 09:40:00,23.92,23.98,23.92,23.98,7400.0,23.2565,23.3148,23.2565,23.3148,7400.0
2006-01-09 09:50:00,23.98,24.05,23.97,24.05,11200.0,23.3148,23.3829,23.3051,23.3829,11200.0
2006-01-09 10:00:00,24.08,24.12,24.0,24.09,20300.0,23.412,23.4509,23.3342,23.4217,20300.0
2006-01-09 10:10:00,24.09,24.17,24.0,24.17,7700.0,23.4217,23.4995,23.3342,23.4995,7700.0
2006-01-09 10:20:00,24.15,24.19,24.15,24.18,5000.0,23.4801,23.519,23.4801,23.5092,5000.0
2006-01-09 10:30:00,24.17,24.18,24.02,24.05,13300.0,23.4995,23.5092,23.3537,23.3829,13300.0
2006-01-09 10:40:00,23.9,23.97,23.82,23.92,53900.0,23.237,23.3051,23.1592,23.2565,53900.0
2006-01-09 10:50:00,23.92,23.92,23.75,23.88,43700.0,23.2565,23.2565,23.0912,23.2176,43700.0
2006-01-09 11:00:00,23.85,23.85,23.76,23.8,28400.0,23.1884,23.1884,23.1009,23.1398,28400.0
2006-01-09 11:10:00,23.8,23.85,23.79,23.8,26100.0,23.1398,23.1884,23.1301,23.1398,26100.0
2006-01-09 11:20:00,23.8,27.01,23.78,23.8,29300.0,23.1398,26.2607,23.1203,23.1398,29300.0
2006-01-09 11:30:00,23.86,23.95,23.86,23.95,4000.0,23.1981,23.2856,23.1981,23.2856,4000.0
2006-01-09 11:40:00,23.97,24.06,23.95,24.06,4400.0,23.3051,23.3926,23.2856,23.3926,4400.0
2006-01-09 11:50:00,24.06,24.09,24.06,24.08,7800.0,23.3926,23.4217,23.3926,23.412,7800.0
2006-01-09 12:00:00,24.08,24.08,24.04,24.06,6900.0,23.412,23.412,23.3731,23.3926,6900.0
2006-01-09 12:10:00,24.06,24.06,24.04,24.06,4900.0,23.3926,23.3926,23.3731,23.3926,4900.0
2006-01-09 12:20:00,24.06,24.1,24.05,24.05,9600.0,23.3926,23.4315,23.3829,23.3829,9600.0
2006-01-09 12:30:00,24.07,24.07,23.99,24.0,10900.0,23.4023,23.4023,23.3245,23.3342,10900.0
2006-01-09 12:40:00,24.0,24.1,24.0,24.08,8200.0,23.3342,23.4315,23.3342,23.412,8200.0
2006-01-09 12:50:00,24.09,24.1,24.06,24.1,7100.0,23.4217,23.4315,23.3926,23.4315,7100.0
2006-01-09 13:00:00,24.1,24.1,23.8,23.9,100200.0,23.4315,23.4315,23.1398,23.237,100200.0
2006-01-09 13:10:00,23.9,23.98,23.89,23.91,9900.0,23.237,23.3148,23.2273,23.2467,9900.0
2006-01-09 13:20:00,23.89,23.91,23.89,23.89,5100.0,23.2273,23.2467,23.2273,23.2273,5100.0
2006-01-09 13:30:00,23.89,23.99,23.89,23.99,13400.0,23.2273,23.3245,23.2273,23.3245,13400.0
2006-01-09 13:40:00,23.98,24.0,23.97,23.98,13200.0,23.3148,23.3342,23.3051,23.3148,13200.0
2006-01-09 13:50:00,23.98,24.04,23.97,24.02,15800.0,23.3148,23.3731,23.3051,23.3537,15800.0
2006-01-09 14:00:00,24.02,24.05,24.02,24.05,6100.0,23.3537,23.3829,23.3537,23.3829,6100.0
2006-01-09 14:10:00,24.05,24.1,24.05,24.09,11200.0,23.3829,23.4315,23.3829,23.4217,11200.0
2006-01-09 14:20:00,24.09,24.1,24.07,24.08,10300.0,23.4217,23.4315,23.4023,23.412,10300.0
2006-01-09 14:30:00,24.08,24.1,24.07,24.09,8500.0,23.412,23.4315,23.4023,23.4217,8500.0
2006-01-09 14:40:00,24.09,24.09,24.07,24.08,7900.0,23.4217,23.4217,23.4023,23.412,7900.0
2006-01-09 14:50:00,24.08,24.1,24.08,24.1,6800.0,23.412,23.4315,23.412,23.4315,6800.0
2006-01-09 15:00:00,24.1,24.1,24.03,24.08,11100.0,23.4315,23.4315,23.3634,23.412,11100.0
2006-01-09 15:10:00,24.08,24.1,24.01,24.02,17700.0,23.412,23.4315,23.344,23.3537,17700.0
2006-01-09 15:20:00,24.03,24.1,24.01,24.04,10200.0,23.3634,23.4315,23.344,23.3731,10200.0
2006-01-09 15:30:00,24.04,24.1,24.02,24.1,15600.0,23.3731,23.4315,23.3537,23.4315,15600.0
2006-01-09 15:40:00,24.1,24.19,24.06,24.18,21900.0,23.4315,23.519,23.3926,23.5092,21900.0
2006-01-09 15:50:00,24.18,24.2,24.12,24.16,35300.0,23.5092,23.5287,23.4509,23.4898,35300.0
2006-01-10 09:30:00,24.12,24.17,24.12,24.14,13300.0,23.4509,23.4995,23.4509,23.4704,13300.0
2006-01-10 09:40:00,24.14,24.17,24.09,24.09,2200.0,23.4704,23.4995,23.4217,23.4217,2200.0
2006-01-10 09:50:00,24.08,24.09,24.0,24.03,5500.0,23.412,23.4217,23.3342,23.3634,5500.0
2006-01-10 10:00:00,24.03,24.04,23.98,24.03,20700.0,23.3634,23.3731,23.3148,23.3634,20700.0
2006-01-10 10:10:00,24.03,24.13,24.03,24.11,12100.0,23.3634,23.4606,23.3634,23.4412,12100.0
2006-01-10 10:20:00,24.1,24.12,24.05,24.09,13900.0,23.4315,23.4509,23.3829,23.4217,13900.0
2006-01-10 10:30:00,24.09,24.12,24.06,24.09,23800.0,23.4217,23.4509,23.3926,23.4217,23800.0
2006-01-10 10:40:00,24.09,24.1,24.06,24.07,11400.0,23.4217,23.4315,23.3926,23.4023,11400.0
2006-01-10 10:50:00,24.08,24.11,24.07,24.09,25700.0,23.412,23.4412,23.4023,23.4217,25700.0
2006-01-10 11:00:00,24.07,24.07,24.02,24.04,16800.0,23.4023,23.4023,23.3537,23.3731,16800.0
2006-01-10 11:10:00,24.04,24.1,24.04,24.07,9000.0,23.3731,23.4315,23.3731,23.4023,9000.0
2006-01-10 11:20:00,24.08,24.1,24.06,24.1,7200.0,23.412,23.4315,23.3926,23.4315,7200.0
2006-01-10 11:30:00,24.1,24.13,24.09,24.11,34900.0,23.4315,23.4606,23.4217,23.4412,34900.0
2006-01-10 11:40:00,24.12,24.19,24.12,24.19,9000.0,23.4509,23.519,23.4509,23.519,9000.0
2006-01-10 11:50:00,24.18,24.19,24.18,24.19,2700.0,23.5092,23.519,23.5092,23.519,2700.0
2006-01-10 12:00:00,24.19,24.36,24.19,24.35,17300.0,23.519,23.6843,23.519,23.6745,17300.0
2006-01-10 12:10:00,24.35,24.44,24.34,24.43,7600.0,23.6745,23.762,23.6648,23.7523,7600.0
2006-01-10 12:20:00,24.44,24.44,24.38,24.39,6300.0,23.762,23.762,23.7037,23.7134,6300.0
2006-01-10 12:30:00,24.39,24.39,24.37,24.38,4500.0,23.7134,23.7134,23.694,23.7037,4500.0
2006-01-10 12:40:00,24.37,24.41,24.37,24.41,56600.0,23.694,23.7329,23.694,23.7329,56600.0
2006-01-10 12:50:00,24.4,24.43,24.4,24.43,11900.0,23.7231,23.7523,23.7231,23.7523,11900.0
2006-01-10 13:00:00,24.42,24.49,24.42,24.49,12400.0,23.7426,23.8106,23.7426,23.8106,12400.0
2006-01-10 13:10:00,24.49,24.56,24.49,24.53,24100.0,23.8106,23.8787,23.8106,23.8495,24100.0
2006-01-10 13:20:00,24.53,24.61,24.53,24.61,19300.0,23.8495,23.9273,23.8495,23.9273,19300.0
2006-01-10 13:30:00,24.61,24.61,24.58,24.59,11500.0,23.9273,23.9273,23.8982,23.9079,11500.0
2006-01-10 13:40:00,24.59,24.59,24.57,24.57,3900.0,23.9079,23.9079,23.8884,23.8884,3900.0
2006-01-10 13:50:00,24.57,24.6,24.57,24.59,4800.0,23.8884,23.9176,23.8884,23.9079,4800.0
2006-01-10 14:00:00,24.59,24.6,24.56,24.56,7100.0,23.9079,23.9176,23.8787,23.8787,7100.0
2006-01-10 14:10:00,24.56,24.56,24.53,24.53,5600.0,23.8787,23.8787,23.8495,23.8495,5600.0
2006-01-10 14:20:00,24.54,24.55,24.45,24.46,15000.0,23.8593,23.869,23.7718,23.7815,15000.0
2006-01-10 14:30:00,24.47,24.47,24.43,24.44,6900.0,23.7912,23.7912,23.7523,23.762,6900.0
2006-01-10 14:40:00,24.44,24.55,24.44,24.51,15500.0,23.762,23.869,23.762,23.8301,15500.0
2006-01-10 14:50:00,24.51,24.51,24.48,24.5,17700.0,23.8301,23.8301,23.8009,23.8204,17700.0
2006-01-10 15:00:00,24.5,24.52,24.46,24.46,18900.0,23.8204,23.8398,23.7815,23.7815,18900.0
2006-01-10 15:10:00,24.46,24.6,24.44,24.6,45000.0,23.7815,23.9176,23.762,23.9176,45000.0
2006-01-10 15:20:00,24.6,24.67,24.58,24.66,77900.0,23.9176,23.9857,23.8982,23.9759,77900.0
2006-01-10 15:30:00,24.66,24.72,24.66,24.72,81800.0,23.9759,24.0343,23.9759,24.0343,81800.0
2006-01-10 15:40:00,24.72,24.82,24.7,24.82,55600.0,24.0343,24.1315,24.0148,24.1315,55600.0
2006-01-10 15:50:00,24.82,25.0,24.81,24.98,186500.0,24.1315,24.3065,24.1218,24.2871,186500.0
2006-01-11 09:30:00,25.0,25.01,24.92,24.96,32300.0,24.3065,24.3162,24.2287,24.2676,32300.0
2006-01-11 09:40:00,24.97,25.02,24.85,24.87,12300.0,24.2773,24.3259,24.1607,24.1801,12300.0
2006-01-11 09:50:00,24.88,24.89,24.77,24.78,9000.0,24.1898,24.1996,24.0829,24.0926,9000.0
2006-01-11 10:00:00,24.78,24.79,24.75,24.78,107700.0,24.0926,24.1023,24.0634,24.0926,107700.0
2006-01-11 10:10:00,24.78,24.79,24.74,24.75,15000.0,24.0926,24.1023,24.0537,24.0634,15000.0
2006-01-11 10:20:00,24.75,24.85,24.75,24.85,69400.0,24.0634,24.1607,24.0634,24.1607,69400.0
2006-01-11 10:30:00,24.85,24.86,24.73,24.82,24400.0,24.1607,24.1704,24.044,24.1315,24400.0
2006-01-11 10:40:00,24.8,24.95,24.8,24.87,11500.0,24.112,24.2579,24.112,24.1801,11500.0
2006-01-11 10:50:00,24.87,24.87,24.8,24.83,8100.0,24.1801,24.1801,24.112,24.1412,8100.0
2006-01-11 11:00:00,24.82,24.85,24.8,24.8,5600.0,24.1315,24.1607,24.112,24.112,5600.0
2006-01-11 11:10:00,24.79,24.84,24.78,24.82,14300.0,24.1023,24.1509,24.0926,24.1315,14300.0
2006-01-11 11:20:00,24.83,24.89,24.82,24.85,8000.0,24.1412,24.1996,24.1315,24.1607,8000.0
2006-01-11 11:30:00,24.86,24.86,24.8,24.81,8300.0,24.1704,24.1704,24.112,24.1218,8300.0
2006-01-11 11:40:00,24.81,24.85,24.76,24.85,14900.0,24.1218,24.1607,24.0732,24.1607,14900.0
2006-01-11 11:50:00,24.91,24.91,24.83,24.87,21100.0,24.219,24.219,24.1412,24.1801,21100.0
2006-01-11 12:00:00,24.87,24.87,24.85,24.86,6200.0,24.1801,24.1801,24.1607,24.1704,6200.0
2006-01-11 12:10:00,24.87,24.87,24.85,24.85,15200.0,24.1801,24.1801,24.1607,24.1607,15200.0
2006-01-11 12:20:00,24.85,24.91,24.83,24.88,16700.0,24.1607,24.219,24.1412,24.1898,16700.0
2006-01-11 12:30:00,24.88,24.92,24.86,24.9,15200.0,24.1898,24.2287,24.1704,24.2093,15200.0
2006-01-11 12:40:00,24.9,24.92,24.89,24.9,9000.0,24.2093,24.2287,24.1996,24.2093,9000.0
2006-01-11 12:50:00,24.9,24.97,24.89,24.9,15400.0,24.2093,24.2773,24.1996,24.2093,15400.0
2006-01-11 13:00:00,24.91,24.91,24.87,24.88,5700.0,24.219,24.219,24.1801,24.1898,5700.0
2006-01-11 13:10:00,24.88,24.89,24.85,24.88,10300.0,24.1898,24.1996,24.1607,24.1898,10300.0
2006-01-11 13:20:00,24.88,24.94,24.88,24.88,5300.0,24.1898,24.2482,24.1898,24.1898,5300.0
2006-01-11 13:30:00,24.89,24.95,24.89,24.95,15500.0,24.1996,24.2579,24.1996,24.2579,15500.0
2006-01-11 13:40:00,24.95,24.97,24.92,24.92,4200.0,24.2579,24.2773,24.2287,24.2287,4200.0
2006-01-11 13:50:00,24.92,24.93,24.9,24.93,12300.0,24.2287,24.2384,24.2093,24.2384,12300.0
2006-01-11 14:00:00,24.94,24.97,24.94,24.96,14200.0,24.2482,24.2773,24.2482,24.2676,14200.0
2006-01-11 14:10:00,24.96,24.96,24.9,24.9,18300.0,24.2676,24.2676,24.2093,24.2093,18300.0
2006-01-11 14:20:00,24.9,24.93,24.88,24.88,10600.0,24.2093,24.2384,24.1898,24.1898,10600.0
2006-01-11 14:30:00,24.88,24.92,24.88,24.91,16400.0,24.1898,24.2287,24.1898,24.219,16400.0
2006-01-11 14:40:00,24.91,24.91,24.89,24.9,4800.0,24.219,24.219,24.1996,24.2093,4800.0
2006-01-11 14:50:00,24.89,24.93,24.88,24.91,18600.0,24.1996,24.2384,24.1898,24.219,18600.0
2006-01-11 15:00:00,24.9,24.9,24.86,24.86,10300.0,24.2093,24.2093,24.1704,24.1704,10300.0
2006-01-11 15:10:00,24.85,24.91,24.85,24.89,10000.0,24.1607,24.219,24.1607,24.1996,10000.0
2006-01-11 15:20:00,24.89,24.91,24.87,24.9,15100.0,24.1996,24.219,24.1801,24.2093,15100.0
2006-01-11 15:30:00,24.9,24.93,24.89,24.9,28800.0,24.2093,24.2384,24.1996,24.2093,28800.0
2006-01-11 15:40:00,24.9,24.92,24.89,24.91,43800.0,24.2093,24.2287,24.1996,24.219,43800.0
2006-01-11 15:50:00,24.91,24.97,24.9,24.95,28800.0,24.219,24.2773,24.2093,24.2579,28800.0
2006-01-12 09:30:00,24.95,24.95,24.86,24.91,9000.0,24.2579,24.2579,24.1704,24.219,9000.0
2006-01-12 09:40:00,24.92,24.94,24.9,24.93,10900.0,24.2287,24.2482,24.2093,24.2384,10900.0
2006-01-12 09:50:00,24.93,24.94,24.84,24.86,16000.0,24.2384,24.2482,24.1509,24.1704,16000.0
2006-01-12 10:00:00,24.86,24.94,24.82,24.94,16200.0,24.1704,24.2482,24.1315,24.2482,16200.0
2006-01-12 10:10:00,24.93,24.93,24.83,24.83,14700.0,24.2384,24.2384,24.1412,24.1412,14700.0
2006-01-12 10:20:00,24.83,24.88,24.82,24.88,9400.0,24.1412,24.1898,24.1315,24.1898,9400.0
2006-01-12 10:30:00,24.88,24.89,24.85,24.89,12500.0,24.1898,24.1996,24.1607,24.1996,12500.0
2006-01-12 10:40:00,24.9,24.91,24.88,24.9,11100.0,24.2093,24.219,24.1898,24.2093,11100.0
2006-01-12 10:50:00,24.91,24.92,24.9,24.92,9100.0,24.219,24.2287,24.2093,24.2287,9100.0
2006-01-12 11:00:00,24.93,24.93,24.9,24.9,20600.0,24.2384,24.2384,24.2093,24.2093,20600.0
2006-01-12 11:10:00,24.89,24.91,24.87,24.9,31700.0,24.1996,24.219,24.1801,24.2093,31700.0
2006-01-12 11:20:00,24.9,24.91,24.89,24.9,21900.0,24.2093,24.219,24.1996,24.2093,21900.0
2006-01-12 11:30:00,24.9,24.91,24.89,24.89,10700.0,24.2093,24.219,24.1996,24.1996,10700.0
2006-01-12 11:40:00,24.9,24.94,24.9,24.94,7500.0,24.2093,24.2482,24.2093,24.2482,7500.0
2006-01-12 11:50:00,24.94,24.99,24.94,24.97,17600.0,24.2482,24.2968,24.2482,24.2773,17600.0
2006-01-12 12:00:00,24.98,24.99,24.97,24.99,7800.0,24.2871,24.2968,24.2773,24.2968,7800.0
2006-01-12 12:10:00,24.99,25.0,24.98,24.99,9500.0,24.2968,24.3065,24.2871,24.2968,9500.0
2006-01-12 12:20:00,24.98,25.11,24.98,25.09,60300.0,24.2871,24.4135,24.2871,24.394,60300.0
2006-01-12 12:30:00,25.09,25.1,25.08,25.08,4800.0,24.394,24.4037,24.3843,24.3843,4800.0
2006-01-12 12:40:00,25.08,25.1,25.05,25.05,5900.0,24.3843,24.4037,24.3551,24.3551,5900.0
2006-01-12 12:50:00,25.05,25.05,24.97,24.97,13900.0,24.3551,24.3551,24.2773,24.2773,13900.0
2006-01-12 13:00:00,24.98,24.99,24.98,24.98,3300.0,24.2871,24.2968,24.2871,24.2871,3300.0
2006-01-12 13:10:00,25.0,25.02,25.0,25.01,12200.0,24.3065,24.3259,24.3065,24.3162,12200.0
2006-01-12 13:20:00,25.02,25.03,25.02,25.02,2200.0,24.3259,24.3357,24.3259,24.3259,2200.0
2006-01-12 13:30:00,25.02,25.03,25.01,25.01,3400.0,24.3259,24.3357,24.3162,24.3162,3400.0
2006-01-12 13:40:00,25.01,25.02,25.0,25.0,5100.0,24.3162,24.3259,24.3065,24.3065,5100.0
2006-01-12 13:50:00,25.0,25.01,24.98,24.98,33100.0,24.3065,24.3162,24.2871,24.2871,33100.0
2006-01-12 14:00:00,24.97,24.97,24.91,24.92,19200.0,24.2773,24.2773,24.219,24.2287,19200.0
2006-01-12 14:10:00,24.92,24.95,24.88,24.95,22400.0,24.2287,24.2579,24.1898,24.2579,22400.0
2006-01-12 14:20:00,24.97,24.99,24.94,24.94,24100.0,24.2773,24.2968,24.2482,24.2482,24100.0
2006-01-12 14:30:00,24.95,24.98,24.93,24.98,15100.0,24.2579,24.2871,24.2384,24.2871,15100.0
2006-01-12 14:40:00,24.98,24.98,24.94,24.94,12400.0,24.2871,24.2871,24.2482,24.2482,12400.0
2006-01-12 14:50:00,24.94,24.96,24.92,24.93,16100.0,24.2482,24.2676,24.2287,24.2384,16100.0
2006-01-12 15:00:00,24.93,24.96,24.93,24.95,17800.0,24.2384,24.2676,24.2384,24.2579,17800.0
2006-01-12 15:10:00,24.95,24.97,24.95,24.96,8500.0,24.2579,24.2773,24.2579,24.2676,8500.0
2006-01-12 15:20:00,24.96,24.97,24.93,24.93,44600.0,24.2676,24.2773,24.2384,24.2384,44600.0
2006-01-12 15:30:00,24.93,25.0,24.93,24.99,42400.0,24.2384,24.3065,24.2384,24.2968,42400.0
2006-01-12 15:40:00,24.99,25.0,24.96,25.0,50900.0,24.2968,24.3065,24.2676,24.3065,50900.0
2006-01-12 15:50:00,25.0,25.0,24.98,24.99,68400.0,24.3065,24.3065,24.2871,24.2968,68400.0
2006-01-13 09:30:00,25.05,25.18,25.01,25.05,12500.0,24.3551,24.4815,24.3162,24.3551,12500.0
2006-01-13 09:40:00,25.05,25.14,25.05,25.14,23800.0,24.3551,24.4426,24.3551,24.4426,23800.0
2006-01-13 09:50:00,25.12,25.14,25.11,25.11,7200.0,24.4232,24.4426,24.4135,24.4135,7200.0
2006-01-13 10:00:00,25.11,25.11,25.05,25.06,11000.0,24.4135,24.4135,24.3551,24.3648,11000.0
2006-01-13 10:10:00,25.05,25.06,25.01,25.04,18000.0,24.3551,24.3648,24.3162,24.3454,18000.0
2006-01-13 10:20:00,25.04,25.08,25.01,25.07,16600.0,24.3454,24.3843,24.3162,24.3746,16600.0
2006-01-13 10:30:00,25.06,25.07,25.02,25.06,7300.0,24.3648,24.3746,24.3259,24.3648,7300.0
2006-01-13 10:40:00,25.05,25.06,25.02,25.04,10900.0,24.3551,24.3648,24.3259,24.3454,10900.0
2006-01-13 10:50:00,25.03,25.06,25.03,25.06,11600.0,24.3357,24.3648,24.3357,24.3648,11600.0
2006-01-13 11:00:00,25.06,25.06,25.02,25.02,5400.0,24.3648,24.3648,24.3259,24.3259,5400.0
2006-01-13 11:10:00,25.02,25.03,25.01,25.01,11100.0,24.3259,24.3357,24.3162,24.3162,11100.0
2006-01-13 11:20:00,25.02,25.05,25.01,25.02,10800.0,24.3259,24.3551,24.3162,24.3259,10800.0
2006-01-13 11:30:00,25.02,25.04,25.02,25.03,6300.0,24.3259,24.3454,24.3259,24.3357,6300.0
2006-01-13 11:40:00,25.03,25.03,24.98,25.01,64100.0,24.3357,24.3357,24.2871,24.3162,64100.0
2006-01-13 11:50:00,25.01,25.01,24.97,24.98,2900.0,24.3162,24.3162,24.2773,24.2871,2900.0
2006-01-13 12:00:00,24.97,24.98,24.95,24.96,3900.0,24.2773,24.2871,24.2579,24.2676,3900.0
2006-01-13 12:10:00,24.96,24.98,24.96,24.96,4000.0,24.2676,24.2871,24.2676,24.2676,4000.0
2006-01-13 12:20:00,24.95,24.99,24.94,24.99,7200.0,24.2579,24.2968,24.2482,24.2968,7200.0
2006-01-13 12:30:00,24.99,24.99,24.96,24.97,1900.0,24.2968,24.2968,24.2676,24.2773,1900.0
2006-01-13 12:40:00,24.97,24.97,24.89,24.89,12200.0,24.2773,24.2773,24.1996,24.1996,12200.0
2006-01-13 12:50:00,24.9,24.9,24.87,24.89,8000.0,24.2093,24.2093,24.1801,24.1996,8000.0
2006-01-13 13:00:00,24.89,24.9,24.89,24.9,13000.0,24.1996,24.2093,24.1996,24.2093,13000.0
2006-01-13 13:10:00,24.9,24.92,24.88,24.91,28300.0,24.2093,24.2287,24.1898,24.219,28300.0
2006-01-13 13:20:00,24.92,24.95,24.91,24.94,6200.0,24.2287,24.2579,24.219,24.2482,6200.0
2006-01-13 13:30:00,24.94,24.95,24.89,24.9,7900.0,24.2482,24.2579,24.1996,24.2093,7900.0
2006-01-13 13:40:00,24.9,24.92,24.9,24.92,12500.0,24.2093,24.2287,24.2093,24.2287,12500.0
2006-01-13 13:50:00,24.92,24.96,24.92,24.96,5700.0,24.2287,24.2676,24.2287,24.2676,5700.0
2006-01-13 14:00:00,24.97,24.98,24.95,24.98,7200.0,24.2773,24.2871,24.2579,24.2871,7200.0
2006-01-13 14:10:00,24.97,24.97,24.92,24.94,7500.0,24.2773,24.2773,24.2287,24.2482,7500.0
2006-01-13 14:20:00,24.94,24.95,24.93,24.95,209400.0,24.2482,24.2579,24.2384,24.2579,209400.0
2006-01-13 14:30:00,24.95,24.96,24.92,24.96,8400.0,24.2579,24.2676,24.2287,24.2676,8400.0
2006-01-13 14:40:00,24.97,25.02,24.97,24.97,11700.0,24.2773,24.3259,24.2773,24.2773,11700.0
2006-01-13 14:50:00,24.96,25.0,24.96,25.0,9000.0,24.2676,24.3065,24.2676,24.3065,9000.0
2006-01-13 15:00:00,25.0,25.02,24.99,25.01,13400.0,24.3065,24.3259,24.2968,24.3162,13400.0
2006-01-13 15:10:00,25.01,25.01,24.98,25.0,9100.0,24.3162,24.3162,24.2871,24.3065,9100.0
2006-01-13 15:20:00,25.0,25.02,24.99,25.02,7100.0,24.3065,24.3259,24.2968,24.3259,7100.0
2006-01-13 15:30:00,25.02,25.03,24.99,25.03,6900.0,24.3259,24.3357,24.2968,24.3357,6900.0
2006-01-13 15:40:00,25.02,25.02,24.98,25.01,22800.0,24.3259,24.3259,24.2871,24.3162,22800.0
2006-01-13 15:50:00,25.01,25.06,24.98,25.03,33600.0,24.3162,24.3648,24.2871,24.3357,33600.0
2006-01-17 09:30:00,24.95,24.96,24.9,24.94,7300.0,24.2579,24.2676,24.2093,24.2482,7300.0
2006-01-17 09:40:00,24.91,24.92,24.79,24.79,22200.0,24.219,24.2287,24.1023,24.1023,22200.0
2006-01-17 09:50:00,24.79,24.8,24.73,24.75,9300.0,24.1023,24.112,24.044,24.0634,9300.0
2006-01-17 10:00:00,24.77,24.88,24.74,24.88,10000.0,24.0829,24.1898,24.0537,24.1898,10000.0
2006-01-17 10:10:00,24.87,24.87,24.71,24.73,17300.0,24.1801,24.1801,24.0245,24.044,17300.0
2006-01-17 10:20:00,24.72,24.76,24.62,24.75,8700.0,24.0343,24.0732,23.937,24.0634,8700.0
2006-01-17 10:30:00,24.75,24.76,24.72,24.72,7200.0,24.0634,24.0732,24.0343,24.0343,7200.0
2006-01-17 10:40:00,24.72,24.79,24.69,24.78,12000.0,24.0343,24.1023,24.0051,24.0926,12000.0
2006-01-17 10:50:00,24.79,24.8,24.78,24.79,5800.0,24.1023,24.112,24.0926,24.1023,5800.0
2006-01-17 11:00:00,24.79,24.8,24.77,24.8,11500.0,24.1023,24.112,24.0829,24.112,11500.0
2006-01-17 11:10:00,24.79,24.8,24.77,24.78,7400.0,24.1023,24.112,24.0829,24.0926,7400.0
2006-01-17 11:20:00,24.78,24.78,24.72,24.74,12000.0,24.0926,24.0926,24.0343,24.0537,12000.0
2006-01-17 11:30:00,24.73,24.78,24.71,24.78,11500.0,24.044,24.0926,24.0245,24.0926,11500.0
2006-01-17 11:40:00,24.78,24.78,24.75,24.76,4300.0,24.0926,24.0926,24.0634,24.0732,4300.0
2006-01-17 11:50:00,24.75,24.78,24.73,24.75,6500.0,24.0634,24.0926,24.044,24.0634,6500.0
2006-01-17 12:00:00,24.75,24.81,24.75,24.8,10600.0,24.0634,24.1218,24.0634,24.112,10600.0
2006-01-17 12:10:00,24.8,24.8,24.77,24.79,10600.0,24.112,24.112,24.0829,24.1023,10600.0
2006-01-17 12:20:00,24.8,24.82,24.77,24.78,23900.0,24.112,24.1315,24.0829,24.0926,23900.0
2006-01-17 12:30:00,24.77,24.78,24.75,24.75,14500.0,24.0829,24.0926,24.0634,24.0634,14500.0
2006-01-17 12:40:00,24.76,24.78,24.76,24.78,6900.0,24.0732,24.0926,24.0732,24.0926,6900.0
2006-01-17 12:50:00,24.77,24.82,24.76,24.81,10800.0,24.0829,24.1315,24.0732,24.1218,10800.0
2006-01-17 13:00:00,24.8,24.81,24.76,24.78,7700.0,24.112,24.1218,24.0732,24.0926,7700.0
2006-01-17 13:10:00,24.78,24.79,24.77,24.78,9200.0,24.0926,24.1023,24.0829,24.0926,9200.0
2006-01-17 13:20:00,24.78,24.8,24.76,24.79,11300.0,24.0926,24.112,24.0732,24.1023,11300.0
2006-01-17 13:30:00,24.79,24.81,24.79,24.79,3800.0,24.1023,24.1218,24.1023,24.1023,3800.0
2006-01-17 13:40:00,24.79,24.81,24.78,24.8,7700.0,24.1023,24.1218,24.0926,24.112,7700.0
2006-01-17 13:50:00,24.81,24.88,24.81,24.86,10300.0,24.1218,24.1898,24.1218,24.1704,10300.0
2006-01-17 14:00:00,24.85,24.89,24.83,24.85,13200.0,24.1607,24.1996,24.1412,24.1607,13200.0
2006-01-17 14:10:00,24.85,24.86,24.81,24.81,13900.0,24.1607,24.1704,24.1218,24.1218,13900.0
2006-01-17 14:20:00,24.81,24.83,24.79,24.8,17700.0,24.1218,24.1412,24.1023,24.112,17700.0
2006-01-17 14:30:00,24.81,24.87,24.8,24.81,15000.0,24.1218,24.1801,24.112,24.1218,15000.0
2006-01-17 14:40:00,24.82,24.85,24.8,24.81,16200.0,24.1315,24.1607,24.112,24.1218,16200.0
2006-01-17 14:50:00,24.81,24.84,24.8,24.84,13300.0,24.1218,24.1509,24.112,24.1509,13300.0
2006-01-17 15:00:00,24.84,24.89,24.82,24.84,17900.0,24.1509,24.1996,24.1315,24.1509,17900.0
2006-01-17 15:10:00,24.85,24.88,24.82,24.88,9500.0,24.1607,24.1898,24.1315,24.1898,9500.0
2006-01-17 15:20:00,24.87,24.95,24.87,24.95,16800.0,24.1801,24.2579,24.1801,24.2579,16800.0
2006-01-17 15:30:00,24.95,24.99,24.95,24.99,26900.0,24.2579,24.2968,24.2579,24.2968,26900.0
2006-01-17 15:40:00,24.98,24.99,24.94,24.94,14500.0,24.2871,24.2968,24.2482,24.2482,14500.0
2006-01-17 15:50:00,24.94,24.99,24.94,24.97,27000.0,24.2482,24.2968,24.2482,24.2773,27000.0
2006-01-18 09:30:00,24.89,24.89,24.8,24.84,13600.0,24.1996,24.1996,24.112,24.1509,13600.0
2006-01-18 09:40:00,24.84,24.95,24.83,24.87,20700.0,24.1509,24.2579,24.1412,24.1801,20700.0
2006-01-18 09:50:00,24.87,24.99,24.87,24.95,15200.0,24.1801,24.2968,24.1801,24.2579,15200.0
2006-01-18 10:00:00,24.95,24.95,24.87,24.92,14800.0,24.2579,24.2579,24.1801,24.2287,14800.0
2006-01-18 10:10:00,24.92,24.97,24.86,24.93,40600.0,24.2287,24.2773,24.1704,24.2384,40600.0
2006-01-18 10:20:00,24.94,25.0,24.94,24.97,12600.0,24.2482,24.3065,24.2482,24.2773,12600.0
2006-01-18 10:30:00,24.98,25.0,24.91,24.91,13000.0,24.2871,24.3065,24.219,24.219,13000.0
2006-01-18 10:40:00,24.93,25.0,24.93,24.96,12100.0,24.2384,24.3065,24.2384,24.2676,12100.0
2006-01-18 10:50:00,24.97,25.0,24.96,24.98,11600.0,24.2773,24.3065,24.2676,24.2871,11600.0
2006-01-18 11:00:00,24.99,24.99,24.93,24.96,52800.0,24.2968,24.2968,24.2384,24.2676,52800.0
2006-01-18 11:10:00,24.96,24.96,24.95,24.96,11200.0,24.2676,24.2676,24.2579,24.2676,11200.0
2006-01-18 11:20:00,24.96,24.96,24.95,24.96,7700.0,24.2676,24.2676,24.2579,24.2676,7700.0
2006-01-18 11:30:00,24.96,24.97,24.92,24.96,16500.0,24.2676,24.2773,24.2287,24.2676,16500.0
2006-01-18 11:40:00,24.95,24.98,24.95,24.96,6300.0,24.2579,24.2871,24.2579,24.2676,6300.0
2006-01-18 11:50:00,24.96,24.96,24.94,24.96,13500.0,24.2676,24.2676,24.2482,24.2676,13500.0
2006-01-18 12:00:00,24.96,25.0,24.96,24.97,7500.0,24.2676,24.3065,24.2676,24.2773,7500.0
2006-01-18 12:10:00,24.96,24.97,24.9,24.91,20900.0,24.2676,24.2773,24.2093,24.219,20900.0
2006-01-18 12:20:00,24.91,24.94,24.88,24.88,6000.0,24.219,24.2482,24.1898,24.1898,6000.0
2006-01-18 12:30:00,24.87,24.9,24.85,24.87,11900.0,24.1801,24.2093,24.1607,24.1801,11900.0
2006-01-18 12:40:00,24.87,24.9,24.86,24.86,10400.0,24.1801,24.2093,24.1704,24.1704,10400.0
2006-01-18 12:50:00,24.87,24.87,24.85,24.86,5500.0,24.1801,24.1801,24.1607,24.1704,5500.0
2006-01-18 13:00:00,24.88,24.93,24.87,24.91,18600.0,24.1898,24.2384,24.1801,24.219,18600.0
2006-01-18 13:10:00,24.9,24.91,24.87,24.87,12200.0,24.2093,24.219,24.1801,24.1801,12200.0
2006-01-18 13:20:00,24.87,24.88,24.82,24.85,27400.0,24.1801,24.1898,24.1315,24.1607,27400.0
2006-01-18 13:30:00,24.85,24.85,24.81,24.85,9100.0,24.1607,24.1607,24.1218,24.1607,9100.0
2006-01-18 13:40:00,24.85,24.87,24.8,24.87,12700.0,24.1607,24.1801,24.112,24.1801,12700.0
2006-01-18 13:50:00,24.87,24.87,24.82,24.82,9000.0,24.1801,24.1801,24.1315,24.1315,9000.0
2006-01-18 14:00:00,24.81,24.87,24.8,24.86,20400.0,24.1218,24.1801,24.112,24.1704,20400.0
2006-01-18 14:10:00,24.86,24.98,24.86,24.96,14900.0,24.1704,24.2871,24.1704,24.2676,14900.0
2006-01-18 14:20:00,24.95,24.95,24.89,24.9,10100.0,24.2579,24.2579,24.1996,24.2093,10100.0
2006-01-18 14:30:00,24.91,24.92,24.88,24.9,12500.0,24.219,24.2287,24.1898,24.2093,12500.0
2006-01-18 14:40:00,24.89,24.92,24.88,24.92,11800.0,24.1996,24.2287,24.1898,24.2287,11800.0
2006-01-18 14:50:00,24.92,24.92,24.87,24.88,16100.0,24.2287,24.2287,24.1801,24.1898,16100.0
2006-01-18 15:00:00,24.88,24.89,24.86,24.89,19800.0,24.1898,24.1996,24.1704,24.1996,19800.0
2006-01-18 15:10:00,24.89,24.98,24.89,24.9,13600.0,24.1996,24.2871,24.1996,24.2093,13600.0
2006-01-18 15:20:00,24.91,24.96,24.88,24.94,15200.0,24.219,24.2676,24.1898,24.2482,15200.0
2006-01-18 15:30:00,24.94,24.94,24.89,24.91,21400.0,24.2482,24.2482,24.1996,24.219,21400.0
2006-01-18 15:40:00,24.91,24.97,24.89,24.97,21400.0,24.219,24.2773,24.1996,24.2773,21400.0
2006-01-18 15:50:00,24.98,24.98,24.88,24.9,29000.0,24.2871,24.2871,24.1898,24.2093,29000.0
2006-01-19 09:30:00,24.93,25.0,24.91,25.0,16800.0,24.2384,24.3065,24.219,24.3065,16800.0
2006-01-19 09:40:00,25.0,25.05,24.92,25.04,6100.0,24.3065,24.3551,24.2287,24.3454,6100.0
2006-01-19 09:50:00,25.04,25.04,24.99,25.0,7400.0,24.3454,24.3454,24.2968,24.3065,7400.0
2006-01-19 10:00:00,25.0,25.0,24.93,24.98,27000.0,24.3065,24.3065,24.2384,24.2871,27000.0
2006-01-19 10:10:00,24.98,25.05,24.97,25.02,8500.0,24.2871,24.3551,24.2773,24.3259,8500.0
2006-01-19 10:20:00,25.02,25.02,24.99,25.01,8300.0,24.3259,24.3259,24.2968,24.3162,8300.0
2006-01-19 10:30:00,25.01,25.04,24.97,24.97,13900.0,24.3162,24.3454,24.2773,24.2773,13900.0
2006-01-19 10:40:00,24.97,25.04,24.96,25.02,14200.0,24.2773,24.3454,24.2676,24.3259,14200.0
2006-01-19 10:50:00,25.0,25.02,24.94,24.97,13700.0,24.3065,24.3259,24.2482,24.2773,13700.0
2006-01-19 11:00:00,24.97,25.02,24.97,25.02,11700.0,24.2773,24.3259,24.2773,24.3259,11700.0
2006-01-19 11:10:00,25.03,25.1,25.03,25.1,15900.0,24.3357,24.4037,24.3357,24.4037,15900.0
2006-01-19 11:20:00,25.1,25.2,25.1,25.2,18900.0,24.4037,24.501,24.4037,24.501,18900.0
2006-01-19 11:30:00,25.21,25.24,25.2,25.24,6600.0,24.5107,24.5398,24.501,24.5398,6600.0
2006-01-19 11:40:00,25.24,25.38,25.24,25.38,15800.0,24.5398,24.676,24.5398,24.676,15800.0
2006-01-19 11:50:00,25.38,25.5,25.36,25.48,27300.0,24.676,24.7926,24.6565,24.7732,27300.0
2006-01-19 12:00:00,25.48,25.5,25.4,25.5,37500.0,24.7732,24.7926,24.6954,24.7926,37500.0
2006-01-19 12:10:00,25.5,25.61,25.5,25.61,15800.0,24.7926,24.8996,24.7926,24.8996,15800.0
2006-01-19 12:20:00,25.6,25.61,25.56,25.58,15400.0,24.8899,24.8996,24.851,24.8704,15400.0
2006-01-19 12:30:00,25.58,25.6,25.56,25.6,7800.0,24.8704,24.8899,24.851,24.8899,7800.0
2006-01-19 12:40:00,25.6,25.6,25.52,25.54,32000.0,24.8899,24.8899,24.8121,24.8315,32000.0
2006-01-19 12:50:00,25.55,25.58,25.54,25.57,6900.0,24.8412,24.8704,24.8315,24.8607,6900.0
2006-01-19 13:00:00,25.57,25.75,25.56,25.74,45700.0,24.8607,25.0357,24.851,25.026,45700.0
2006-01-19 13:10:00,25.74,25.87,25.74,25.87,30700.0,25.026,25.1524,25.026,25.1524,30700.0
2006-01-19 13:20:00,25.87,25.87,25.78,25.78,7700.0,25.1524,25.1524,25.0649,25.0649,7700.0
2006-01-19 13:30:00,25.77,25.79,25.75,25.75,40200.0,25.0551,25.0746,25.0357,25.0357,40200.0
2006-01-19 13:40:00,25.74,25.75,25.7,25.7,7800.0,25.026,25.0357,24.9871,24.9871,7800.0
2006-01-19 13:50:00,25.71,25.71,25.69,25.7,2600.0,24.9968,24.9968,24.9774,24.9871,2600.0
2006-01-19 14:00:00,25.7,25.74,25.7,25.74,3900.0,24.9871,25.026,24.9871,25.026,3900.0
2006-01-19 14:10:00,25.74,25.78,25.72,25.72,20800.0,25.026,25.0649,25.0065,25.0065,20800.0
2006-01-19 14:20:00,25.72,25.75,25.65,25.71,16900.0,25.0065,25.0357,24.9385,24.9968,16900.0
2006-01-19 14:30:00,25.7,25.71,25.63,25.66,7900.0,24.9871,24.9968,24.919,24.9482,7900.0
2006-01-19 14:40:00,25.65,25.68,25.65,25.66,4900.0,24.9385,24.9676,24.9385,24.9482,4900.0
2006-01-19 14:50:00,25.65,25.66,25.59,25.59,9100.0,24.9385,24.9482,24.8801,24.8801,9100.0
2006-01-19 15:00:00,25.58,25.58,25.5,25.54,12700.0,24.8704,24.8704,24.7926,24.8315,12700.0
2006-01-19 15:10:00,25.54,25.71,25.53,25.7,267500.0,24.8315,24.9968,24.8218,24.9871,267500.0
2006-01-19 15:20:00,25.7,25.72,25.67,25.67,9700.0,24.9871,25.0065,24.9579,24.9579,9700.0
2006-01-19 15:30:00,25.66,25.66,25.5,25.53,23800.0,24.9482,24.9482,24.7926,24.8218,23800.0
2006-01-19 15:40:00,25.53,25.7,25.52,25.68,25200.0,24.8218,24.9871,24.8121,24.9676,25200.0
2006-01-19 15:50:00,25.67,25.7,25.63,25.63,33800.0,24.9579,24.9871,24.919,24.919,33800.0
2006-01-20 09:30:00,25.76,25.76,25.61,25.63,17400.0,25.0454,25.0454,24.8996,24.919,17400.0
2006-01-20 09:40:00,25.61,25.64,25.57,25.59,13900.0,24.8996,24.9287,24.8607,24.8801,13900.0
2006-01-20 09:50:00,25.59,25.6,25.44,25.44,18800.0,24.8801,24.8899,24.7343,24.7343,18800.0
2006-01-20 10:00:00,25.44,25.44,25.34,25.34,28100.0,24.7343,24.7343,24.6371,24.6371,28100.0
2006-01-20 10:10:00,25.34,25.34,25.26,25.31,25900.0,24.6371,24.6371,24.5593,24.6079,25900.0
2006-01-20 10:20:00,25.31,25.32,25.28,25.29,7800.0,24.6079,24.6176,24.5787,24.5885,7800.0
2006-01-20 10:30:00,25.28,25.28,25.16,25.2,20000.0,24.5787,24.5787,24.4621,24.501,20000.0
2006-01-20 10:40:00,25.21,25.25,25.18,25.18,30400.0,24.5107,24.5496,24.4815,24.4815,30400.0
2006-01-20 10:50:00,25.14,25.17,25.1,25.16,16400.0,24.4426,24.4718,24.4037,24.4621,16400.0
2006-01-20 11:00:00,25.14,25.15,25.1,25.1,20600.0,24.4426,24.4523,24.4037,24.4037,20600.0
2006-01-20 11:10:00,25.08,25.13,25.07,25.09,12800.0,24.3843,24.4329,24.3746,24.394,12800.0
2006-01-20 11:20:00,25.09,25.12,25.06,25.08,35500.0,24.394,24.4232,24.3648,24.3843,35500.0
2006-01-20 11:30:00,25.07,25.09,25.04,25.06,22200.0,24.3746,24.394,24.3454,24.3648,22200.0
2006-01-20 11:40:00,25.06,25.06,24.98,25.0,33300.0,24.3648,24.3648,24.2871,24.3065,33300.0
2006-01-20 11:50:00,25.0,25.01,24.95,24.98,25900.0,24.3065,24.3162,24.2579,24.2871,25900.0
2006-01-20 12:00:00,24.98,25.0,24.98,24.99,47900.0,24.2871,24.3065,24.2871,24.2968,47900.0
2006-01-20 12:10:00,24.99,25.0,24.98,25.0,38500.0,24.2968,24.3065,24.2871,24.3065,38500.0
2006-01-20 12:20:00,25.0,25.0,24.99,24.99,13500.0,24.3065,24.3065,24.2968,24.2968,13500.0
2006-01-20 12:30:00,24.98,25.0,24.97,24.97,29400.0,24.2871,24.3065,24.2773,24.2773,29400.0
2006-01-20 12:40:00,24.96,24.96,24.94,24.95,21100.0,24.2676,24.2676,24.2482,24.2579,21100.0
2006-01-20 12:50:00,24.95,24.96,24.91,24.91,21900.0,24.2579,24.2676,24.219,24.219,21900.0
2006-01-20 13:00:00,24.91,24.91,24.81,24.83,32200.0,24.219,24.219,24.1218,24.1412,32200.0
2006-01-20 13:10:00,24.83,24.87,24.81,24.82,64400.0,24.1412,24.1801,24.1218,24.1315,64400.0
2006-01-20 13:20:00,24.81,24.83,24.8,24.82,18900.0,24.1218,24.1412,24.112,24.1315,18900.0
2006-01-20 13:30:00,24.81,24.81,24.76,24.79,22600.0,24.1218,24.1218,24.0732,24.1023,22600.0
2006-01-20 13:40:00,24.79,24.81,24.75,24.75,15100.0,24.1023,24.1218,24.0634,24.0634,15100.0
2006-01-20 13:50:00,24.76,24.81,24.72,24.77,21400.0,24.0732,24.1218,24.0343,24.0829,21400.0
2006-01-20 14:00:00,24.76,24.82,24.74,24.82,10100.0,24.0732,24.1315,24.0537,24.1315,10100.0
2006-01-20 14:10:00,24.82,24.87,24.81,24.87,42000.0,24.1315,24.1801,24.1218,24.1801,42000.0
2006-01-20 14:20:00,24.87,24.96,24.87,24.96,24900.0,24.1801,24.2676,24.1801,24.2676,24900.0
2006-01-20 14:30:00,24.97,25.05,24.97,25.04,17800.0,24.2773,24.3551,24.2773,24.3454,17800.0
2006-01-20 14:40:00,25.04,25.11,25.03,25.03,32400.0,24.3454,24.4135,24.3357,24.3357,32400.0
2006-01-20 14:50:00,25.03,25.03,24.99,25.0,17200.0,24.3357,24.3357,24.2968,24.3065,17200.0
2006-01-20 15:00:00,25.0,25.0,24.97,25.0,14400.0,24.3065,24.3065,24.2773,24.3065,14400.0
2006-01-20 15:10:00,25.0,25.0,24.96,24.98,36800.0,24.3065,24.3065,24.2676,24.2871,36800.0
2006-01-20 15:20:00,24.98,24.98,24.91,24.93,24700.0,24.2871,24.2871,24.219,24.2384,24700.0
2006-01-20 15:30:00,24.92,24.95,24.91,24.93,53200.0,24.2287,24.2579,24.219,24.2384,53200.0
2006-01-20 15:40:00,24.93,25.0,24.93,25.0,46800.0,24.2384,24.3065,24.2384,24.3065,46800.0
2006-01-20 15:50:00,25.0,25.0,24.98,25.0,70600.0,24.3065,24.3065,24.2871,24.3065,70600.0
2006-01-23 09:30:00,25.05,25.05,25.0,25.02,22100.0,24.3551,24.3551,24.3065,24.3259,22100.0
2006-01-23 09:40:00,25.03,25.06,24.99,25.03,5400.0,24.3357,24.3648,24.2968,24.3357,5400.0
2006-01-23 09:50:00,25.03,25.03,24.99,25.0,8300.0,24.3357,24.3357,24.2968,24.3065,8300.0
2006-01-23 10:00:00,25.0,25.0,24.96,24.97,53200.0,24.3065,24.3065,24.2676,24.2773,53200.0
2006-01-23 10:10:00,24.97,24.99,24.95,24.95,10300.0,24.2773,24.2968,24.2579,24.2579,10300.0
2006-01-23 10:20:00,24.96,24.99,24.96,24.99,12800.0,24.2676,24.2968,24.2676,24.2968,12800.0
2006-01-23 10:30:00,24.98,25.0,24.98,25.0,3900.0,24.2871,24.3065,24.2871,24.3065,3900.0
2006-01-23 10:40:00,25.0,25.0,24.99,24.99,4100.0,24.3065,24.3065,24.2968,24.2968,4100.0
2006-01-23 10:50:00,25.0,25.03,25.0,25.01,32500.0,24.3065,24.3357,24.3065,24.3162,32500.0
2006-01-23 11:00:00,25.0,25.01,24.99,25.01,13800.0,24.3065,24.3162,24.2968,24.3162,13800.0
2006-01-23 11:10:00,25.01,25.05,25.01,25.05,12400.0,24.3162,24.3551,24.3162,24.3551,12400.0
2006-01-23 11:20:00,25.05,25.05,25.04,25.05,12200.0,24.3551,24.3551,24.3454,24.3551,12200.0
2006-01-23 11:30:00,25.05,25.09,25.03,25.09,13800.0,24.3551,24.394,24.3357,24.394,13800.0
2006-01-23 11:40:00,25.07,25.1,25.07,25.1,7700.0,24.3746,24.4037,24.3746,24.4037,7700.0
2006-01-23 11:50:00,25.1,25.3,25.1,25.3,9300.0,24.4037,24.5982,24.4037,24.5982,9300.0
2006-01-23 12:00:00,25.3,25.3,25.25,25.25,4800.0,24.5982,24.5982,24.5496,24.5496,4800.0
2006-01-23 12:10:00,25.27,25.28,25.19,25.19,6300.0,24.569,24.5787,24.4912,24.4912,6300.0
2006-01-23 12:20:00,25.2,25.2,25.14,25.14,5600.0,24.501,24.501,24.4426,24.4426,5600.0
2006-01-23 12:30:00,25.15,25.16,25.14,25.14,2900.0,24.4523,24.4621,24.4426,24.4426,2900.0
2006-01-23 12:40:00,25.11,25.11,25.09,25.11,3600.0,24.4135,24.4135,24.394,24.4135,3600.0
2006-01-23 12:50:00,25.1,25.11,25.09,25.09,8800.0,24.4037,24.4135,24.394,24.394,8800.0
2006-01-23 13:00:00,25.09,25.18,25.09,25.16,11000.0,24.394,24.4815,24.394,24.4621,11000.0
2006-01-23 13:10:00,25.16,25.16,25.14,25.14,4700.0,24.4621,24.4621,24.4426,24.4426,4700.0
2006-01-23 13:20:00,25.15,25.18,25.14,25.18,8300.0,24.4523,24.4815,24.4426,24.4815,8300.0
2006-01-23 13:30:00,25.18,25.18,25.16,25.17,3000.0,24.4815,24.4815,24.4621,24.4718,3000.0
2006-01-23 13:40:00,25.17,25.17,25.08,25.09,10900.0,24.4718,24.4718,24.3843,24.394,10900.0
2006-01-23 13:50:00,25.08,25.11,25.07,25.11,8000.0,24.3843,24.4135,24.3746,24.4135,8000.0
2006-01-23 14:00:00,25.09,25.09,25.04,25.05,11300.0,24.394,24.394,24.3454,24.3551,11300.0
2006-01-23 14:10:00,25.06,25.06,25.0,25.04,14400.0,24.3648,24.3648,24.3065,24.3454,14400.0
2006-01-23 14:20:00,25.04,25.06,25.03,25.03,5000.0,24.3454,24.3648,24.3357,24.3357,5000.0
2006-01-23 14:30:00,25.04,25.07,25.02,25.04,6800.0,24.3454,24.3746,24.3259,24.3454,6800.0
2006-01-23 14:40:00,25.04,25.07,25.04,25.07,7200.0,24.3454,24.3746,24.3454,24.3746,7200.0
2006-01-23 14:50:00,25.06,25.13,25.03,25.13,11700.0,24.3648,24.4329,24.3357,24.4329,11700.0
2006-01-23 15:00:00,25.15,25.22,25.14,25.2,133000.0,24.4523,24.5204,24.4426,24.501,133000.0
2006-01-23 15:10:00,25.2,25.21,25.15,25.19,14000.0,24.501,24.5107,24.4523,24.4912,14000.0
2006-01-23 15:20:00,25.19,25.19,25.07,25.08,49600.0,24.4912,24.4912,24.3746,24.3843,49600.0
2006-01-23 15:30:00,25.08,25.08,25.02,25.05,11000.0,24.3843,24.3843,24.3259,24.3551,11000.0
2006-01-23 15:40:00,25.05,25.08,25.04,25.05,36400.0,24.3551,24.3843,24.3454,24.3551,36400.0
2006-01-23 15:50:00,25.05,25.11,25.03,25.1,46600.0,24.3551,24.4135,24.3357,24.4037,46600.0
2006-01-24 09:30:00,25.14,25.19,25.05,25.07,24200.0,24.4426,24.4912,24.3551,24.3746,24200.0
2006-01-24 09:40:00,25.08,25.18,25.05,25.11,11900.0,24.3843,24.4815,24.3551,24.4135,11900.0
2006-01-24 09:50:00,25.11,25.17,25.04,25.05,16400.0,24.4135,24.4718,24.3454,24.3551,16400.0
2006-01-24 10:00:00,25.05,25.2,25.04,25.15,12800.0,24.3551,24.501,24.3454,24.4523,12800.0
2006-01-24 10:10:00,25.13,25.17,25.1,25.14,9000.0,24.4329,24.4718,24.4037,24.4426,9000.0
2006-01-24 10:20:00,25.14,25.2,25.12,25.13,13600.0,24.4426,24.501,24.4232,24.4329,13600.0
2006-01-24 10:30:00,25.13,25.14,25.12,25.13,16800.0,24.4329,24.4426,24.4232,24.4329,16800.0
2006-01-24 10:40:00,25.14,25.14,25.05,25.07,35200.0,24.4426,24.4426,24.3551,24.3746,35200.0
2006-01-24 10:50:00,25.07,25.07,25.01,25.01,37500.0,24.3746,24.3746,24.3162,24.3162,37500.0
2006-01-24 11:00:00,25.02,25.03,24.98,25.02,30800.0,24.3259,24.3357,24.2871,24.3259,30800.0
2006-01-24 11:10:00,25.0,25.01,24.98,25.0,14000.0,24.3065,24.3162,24.2871,24.3065,14000.0
2006-01-24 11:20:00,25.0,25.03,24.99,24.99,20300.0,24.3065,24.3357,24.2968,24.2968,20300.0
2006-01-24 11:30:00,24.99,25.0,24.83,24.83,34700.0,24.2968,24.3065,24.1412,24.1412,34700.0
2006-01-24 11:40:00,24.85,24.86,24.82,24.86,11400.0,24.1607,24.1704,24.1315,24.1704,11400.0
2006-01-24 11:50:00,24.84,24.88,24.84,24.88,4900.0,24.1509,24.1898,24.1509,24.1898,4900.0
2006-01-24 12:00:00,24.88,24.99,24.88,24.97,8000.0,24.1898,24.2968,24.1898,24.2773,8000.0
2006-01-24 12:10:00,24.99,25.05,24.97,24.97,17800.0,24.2968,24.3551,24.2773,24.2773,17800.0
2006-01-24 12:20:00,24.98,24.98,24.92,24.96,8500.0,24.2871,24.2871,24.2287,24.2676,8500.0
2006-01-24 12:30:00,24.96,24.98,24.94,24.98,7900.0,24.2676,24.2871,24.2482,24.2871,7900.0
2006-01-24 12:40:00,24.98,25.0,24.95,24.99,8000.0,24.2871,24.3065,24.2579,24.2968,8000.0
2006-01-24 12:50:00,25.0,25.1,24.99,25.04,16400.0,24.3065,24.4037,24.2968,24.3454,16400.0
2006-01-24 13:00:00,25.05,25.06,24.99,24.99,6300.0,24.3551,24.3648,24.2968,24.2968,6300.0
2006-01-24 13:10:00,24.99,25.01,24.97,24.97,11800.0,24.2968,24.3162,24.2773,24.2773,11800.0
2006-01-24 13:20:00,24.96,25.02,24.94,25.0,17700.0,24.2676,24.3259,24.2482,24.3065,17700.0
2006-01-24 13:30:00,25.01,25.02,24.95,24.96,16400.0,24.3162,24.3259,24.2579,24.2676,16400.0
2006-01-24 13:40:00,24.96,24.98,24.92,24.92,8500.0,24.2676,24.2871,24.2287,24.2287,8500.0
2006-01-24 13:50:00,24.92,25.02,24.92,24.99,22700.0,24.2287,24.3259,24.2287,24.2968,22700.0
2006-01-24 14:00:00,25.0,25.05,24.99,25.02,18400.0,24.3065,24.3551,24.2968,24.3259,18400.0
2006-01-24 14:10:00,25.01,25.01,24.95,24.95,13000.0,24.3162,24.3162,24.2579,24.2579,13000.0
2006-01-24 14:20:00,24.96,24.98,24.92,24.98,19400.0,24.2676,24.2871,24.2287,24.2871,19400.0
2006-01-24 14:30:00,24.97,24.99,24.96,24.97,14900.0,24.2773,24.2968,24.2676,24.2773,14900.0
2006-01-24 14:40:00,24.98,25.01,24.98,25.01,22000.0,24.2871,24.3162,24.2871,24.3162,22000.0
2006-01-24 14:50:00,25.02,25.05,25.0,25.03,15200.0,24.3259,24.3551,24.3065,24.3357,15200.0
2006-01-24 15:00:00,25.04,25.05,25.0,25.01,11500.0,24.3454,24.3551,24.3065,24.3162,11500.0
2006-01-24 15:10:00,25.0,25.02,24.97,24.99,21200.0,24.3065,24.3259,24.2773,24.2968,21200.0
2006-01-24 15:20:00,25.0,25.05,24.98,25.05,17700.0,24.3065,24.3551,24.2871,24.3551,17700.0
2006-01-24 15:30:00,25.05,25.12,25.04,25.12,36900.0,24.3551,24.4232,24.3454,24.4232,36900.0
2006-01-24 15:40:00,25.12,25.12,25.05,25.07,24600.0,24.4232,24.4232,24.3551,24.3746,24600.0
2006-01-24 15:50:00,25.07,25.12,25.04,25.1,44800.0,24.3746,24.4232,24.3454,24.4037,44800.0
2006-01-25 09:30:00,25.11,25.12,25.0,25.09,15500.0,24.4135,24.4232,24.3065,24.394,15500.0
2006-01-25 09:40:00,25.09,25.2,25.08,25.2,5700.0,24.394,24.501,24.3843,24.501,5700.0
2006-01-25 09:50:00,25.14,25.21,25.14,25.19,5100.0,24.4426,24.5107,24.4426,24.4912,5100.0
2006-01-25 10:00:00,25.17,25.27,25.15,25.18,22200.0,24.4718,24.569,24.4523,24.4815,22200.0
2006-01-25 10:10:00,25.16,25.26,25.14,25.26,9800.0,24.4621,24.5593,24.4426,24.5593,9800.0
2006-01-25 10:20:00,25.23,25.26,25.17,25.19,5200.0,24.5301,24.5593,24.4718,24.4912,5200.0
2006-01-25 10:30:00,25.19,25.23,25.19,25.22,5100.0,24.4912,24.5301,24.4912,24.5204,5100.0
2006-01-25 10:40:00,25.21,25.33,25.2,25.33,12900.0,24.5107,24.6273,24.501,24.6273,12900.0
2006-01-25 10:50:00,25.33,25.35,25.33,25.34,3500.0,24.6273,24.6468,24.6273,24.6371,3500.0
2006-01-25 11:00:00,25.35,25.35,25.2,25.2,18200.0,24.6468,24.6468,24.501,24.501,18200.0
2006-01-25 11:10:00,25.2,25.25,25.2,25.25,10200.0,24.501,24.5496,24.501,24.5496,10200.0
2006-01-25 11:20:00,25.26,25.27,25.25,25.27,7500.0,24.5593,24.569,24.5496,24.569,7500.0
2006-01-25 11:30:00,25.28,25.29,25.23,25.24,19700.0,24.5787,24.5885,24.5301,24.5398,19700.0
2006-01-25 11:40:00,25.23,25.27,25.2,25.21,16500.0,24.5301,24.569,24.501,24.5107,16500.0
2006-01-25 11:50:00,25.21,25.25,25.21,25.25,8800.0,24.5107,24.5496,24.5107,24.5496,8800.0
2006-01-25 12:00:00,25.25,25.27,25.23,25.26,3900.0,24.5496,24.569,24.5301,24.5593,3900.0
2006-01-25 12:10:00,25.26,25.26,25.21,25.24,13300.0,24.5593,24.5593,24.5107,24.5398,13300.0
2006-01-25 12:20:00,25.24,25.24,25.11,25.12,4600.0,24.5398,24.5398,24.4135,24.4232,4600.0
2006-01-25 12:30:00,25.16,25.16,25.13,25.15,3500.0,24.4621,24.4621,24.4329,24.4523,3500.0
2006-01-25 12:40:00,25.14,25.17,25.12,25.16,3600.0,24.4426,24.4718,24.4232,24.4621,3600.0
2006-01-25 12:50:00,25.16,25.17,25.13,25.15,6800.0,24.4621,24.4718,24.4329,24.4523,6800.0
2006-01-25 13:00:00,25.15,25.19,25.15,25.18,7300.0,24.4523,24.4912,24.4523,24.4815,7300.0
2006-01-25 13:10:00,25.19,25.19,25.17,25.17,4000.0,24.4912,24.4912,24.4718,24.4718,4000.0
2006-01-25 13:20:00,25.17,25.2,25.17,25.19,5700.0,24.4718,24.501,24.4718,24.4912,5700.0
2006-01-25 13:30:00,25.19,25.19,25.18,25.19,4500.0,24.4912,24.4912,24.4815,24.4912,4500.0
2006-01-25 13:40:00,25.19,25.2,25.15,25.15,8300.0,24.4912,24.501,24.4523,24.4523,8300.0
2006-01-25 13:50:00,25.15,25.17,25.15,25.17,4600.0,24.4523,24.4718,24.4523,24.4718,4600.0
2006-01-25 14:00:00,25.16,25.16,25.12,25.16,11400.0,24.4621,24.4621,24.4232,24.4621,11400.0
2006-01-25 14:10:00,25.17,25.2,25.15,25.2,26600.0,24.4718,24.501,24.4523,24.501,26600.0
2006-01-25 14:20:00,25.2,25.2,25.15,25.19,7500.0,24.501,24.501,24.4523,24.4912,7500.0
2006-01-25 14:30:00,25.19,25.21,25.19,25.21,10400.0,24.4912,24.5107,24.4912,24.5107,10400.0
2006-01-25 14:40:00,25.21,25.24,25.14,25.16,17200.0,24.5107,24.5398,24.4426,24.4621,17200.0
2006-01-25 14:50:00,25.17,25.19,25.13,25.14,9100.0,24.4718,24.4912,24.4329,24.4426,9100.0
2006-01-25 15:00:00,25.15,25.17,25.13,25.16,12800.0,24.4523,24.4718,24.4329,24.4621,12800.0
2006-01-25 15:10:00,25.15,25.2,25.15,25.19,15400.0,24.4523,24.501,24.4523,24.4912,15400.0
2006-01-25 15:20:00,25.2,25.22,25.16,25.2,9500.0,24.501,24.5204,24.4621,24.501,9500.0
2006-01-25 15:30:00,25.21,25.23,25.19,25.23,22900.0,24.5107,24.5301,24.4912,24.5301,22900.0
2006-01-25 15:40:00,25.24,25.28,25.23,25.26,14200.0,24.5398,24.5787,24.5301,24.5593,14200.0
2006-01-25 15:50:00,25.27,25.3,25.26,25.3,36200.0,24.569,24.5982,24.5593,24.5982,36200.0
2006-01-26 09:30:00,26.05,28.75,26.05,28.75,500.0,25.3274,27.9525,25.3274,27.9525,500.0
2006-01-26 09:40:00,28.82,28.82,28.74,28.74,700.0,28.0205,28.0205,27.9428,27.9428,700.0
2006-01-26 09:50:00,27.5,27.92,27.5,27.86,241900.0,26.7372,27.1455,26.7372,27.0872,241900.0
2006-01-26 10:00:00,27.85,27.87,27.77,27.84,159700.0,27.0774,27.0969,26.9997,27.0677,159700.0
2006-01-26 10:10:00,27.84,27.97,27.83,27.93,135000.0,27.0677,27.1941,27.058,27.1552,135000.0
2006-01-26 10:20:00,27.93,28.16,27.9,28.11,129100.0,27.1552,27.3788,27.1261,27.3302,129100.0
2006-01-26 10:30:00,28.11,28.37,28.09,28.3,115700.0,27.3302,27.583,27.3108,27.515,115700.0
2006-01-26 10:40:00,28.3,28.35,28.26,28.33,186100.0,27.515,27.5636,27.4761,27.5441,186100.0
2006-01-26 10:50:00,28.34,28.48,28.33,28.42,110600.0,27.5539,27.69,27.5441,27.6316,110600.0
2006-01-26 11:00:00,28.41,28.41,28.25,28.35,89700.0,27.6219,27.6219,27.4663,27.5636,89700.0
2006-01-26 11:10:00,28.32,28.41,28.3,28.4,58300.0,27.5344,27.6219,27.515,27.6122,58300.0
2006-01-26 11:20:00,28.4,28.66,28.39,28.66,116800.0,27.6122,27.865,27.6025,27.865,116800.0
2006-01-26 11:30:00,28.66,28.74,28.58,28.68,130800.0,27.865,27.9428,27.7872,27.8844,130800.0
2006-01-26 11:40:00,28.68,28.7,28.68,28.68,42300.0,27.8844,27.9039,27.8844,27.8844,42300.0
2006-01-26 11:50:00,28.68,28.7,28.66,28.68,67300.0,27.8844,27.9039,27.865,27.8844,67300.0
2006-01-26 12:00:00,28.68,28.68,28.54,28.55,117700.0,27.8844,27.8844,27.7483,27.758,117700.0
2006-01-26 12:10:00,28.55,28.61,28.52,28.57,78400.0,27.758,27.8164,27.7289,27.7775,78400.0
2006-01-26 12:20:00,28.57,28.61,28.56,28.58,33700.0,27.7775,27.8164,27.7677,27.7872,33700.0
2006-01-26 12:30:00,28.59,28.6,28.58,28.59,104800.0,27.7969,27.8066,27.7872,27.7969,104800.0
2006-01-26 12:40:00,28.59,28.59,28.55,28.56,60400.0,27.7969,27.7969,27.758,27.7677,60400.0
2006-01-26 12:50:00,28.55,28.55,28.48,28.5,65200.0,27.758,27.758,27.69,27.7094,65200.0
2006-01-26 13:00:00,28.51,28.55,28.5,28.54,235400.0,27.7191,27.758,27.7094,27.7483,235400.0
2006-01-26 13:10:00,28.55,28.59,28.54,28.58,506100.0,27.758,27.7969,27.7483,27.7872,506100.0
2006-01-26 13:20:00,28.56,28.6,28.55,28.57,31200.0,27.7677,27.8066,27.758,27.7775,31200.0
2006-01-26 13:30:00,28.55,28.6,28.54,28.59,16000.0,27.758,27.8066,27.7483,27.7969,16000.0
2006-01-26 13:40:00,28.59,28.64,28.56,28.58,64900.0,27.7969,27.8455,27.7677,27.7872,64900.0
2006-01-26 13:50:00,28.57,28.61,28.57,28.61,47300.0,27.7775,27.8164,27.7775,27.8164,47300.0
2006-01-26 14:00:00,28.62,28.64,28.57,28.62,45000.0,27.8261,27.8455,27.7775,27.8261,45000.0
2006-01-26 14:10:00,28.62,28.66,28.54,28.55,40200.0,27.8261,27.865,27.7483,27.758,40200.0
2006-01-26 14:20:00,28.55,28.69,28.55,28.67,49100.0,27.758,27.8941,27.758,27.8747,49100.0
2006-01-26 14:30:00,28.66,28.73,28.66,28.67,34800.0,27.865,27.933,27.865,27.8747,34800.0
2006-01-26 14:40:00,28.67,28.7,28.66,28.69,31500.0,27.8747,27.9039,27.865,27.8941,31500.0
2006-01-26 14:50:00,28.69,28.73,28.68,28.68,66700.0,27.8941,27.933,27.8844,27.8844,66700.0
2006-01-26 15:00:00,28.68,28.77,28.68,28.73,66900.0,27.8844,27.9719,27.8844,27.933,66900.0
2006-01-26 15:10:00,28.73,28.75,28.69,28.7,75500.0,27.933,27.9525,27.8941,27.9039,75500.0
2006-01-26 15:20:00,28.7,28.71,28.69,28.69,77500.0,27.9039,27.9136,27.8941,27.8941,77500.0
2006-01-26 15:30:00,28.69,28.78,28.69,28.74,95800.0,27.8941,27.9816,27.8941,27.9428,95800.0
2006-01-26 15:40:00,28.74,28.87,28.74,28.75,80200.0,27.9428,28.0691,27.9428,27.9525,80200.0
2006-01-26 15:50:00,28.76,28.93,28.75,28.83,99500.0,27.9622,28.1275,27.9525,28.0303,99500.0
2006-01-27 09:30:00,28.55,28.6,28.46,28.54,47600.0,27.758,27.8066,27.6705,27.7483,47600.0
2006-01-27 09:40:00,28.54,28.68,28.47,28.68,38400.0,27.7483,27.8844,27.6802,27.8844,38400.0
2006-01-27 09:50:00,28.67,28.8,28.6,28.8,32300.0,27.8747,28.0011,27.8066,28.0011,32300.0
2006-01-27 10:00:00,28.8,28.98,28.77,28.8,118200.0,28.0011,28.1761,27.9719,28.0011,118200.0
2006-01-27 10:10:00,28.81,28.95,28.81,28.86,86300.0,28.0108,28.1469,28.0108,28.0594,86300.0
2006-01-27 10:20:00,28.87,28.91,28.84,28.9,25200.0,28.0691,28.108,28.04,28.0983,25200.0
2006-01-27 10:30:00,28.9,28.91,28.82,28.84,56000.0,28.0983,28.108,28.0205,28.04,56000.0
2006-01-27 10:40:00,28.85,28.91,28.83,28.86,41000.0,28.0497,28.108,28.0303,28.0594,41000.0
2006-01-27 10:50:00,28.87,28.98,28.87,28.98,93200.0,28.0691,28.1761,28.0691,28.1761,93200.0
2006-01-27 11:00:00,28.94,29.03,28.91,29.01,77000.0,28.1372,28.2247,28.108,28.2053,77000.0
2006-01-27 11:10:00,29.01,29.07,28.98,29.0,29500.0,28.2053,28.2636,28.1761,28.1955,29500.0
2006-01-27 11:20:00,29.0,29.01,28.97,29.0,32900.0,28.1955,28.2053,28.1664,28.1955,32900.0
2006-01-27 11:30:00,28.99,28.99,28.87,28.89,20800.0,28.1858,28.1858,28.0691,28.0886,20800.0
2006-01-27 11:40:00,28.89,28.97,28.88,28.97,19800.0,28.0886,28.1664,28.0789,28.1664,19800.0
2006-01-27 11:50:00,28.96,29.0,28.93,28.95,9200.0,28.1567,28.1955,28.1275,28.1469,9200.0
2006-01-27 12:00:00,28.94,28.97,28.89,28.97,32700.0,28.1372,28.1664,28.0886,28.1664,32700.0
2006-01-27 12:10:00,28.97,29.05,28.95,29.05,25300.0,28.1664,28.2442,28.1469,28.2442,25300.0
2006-01-27 12:20:00,29.05,29.09,29.0,29.0,208100.0,28.2442,28.283,28.1955,28.1955,208100.0
2006-01-27 12:30:00,29.01,29.09,28.96,29.05,62900.0,28.2053,28.283,28.1567,28.2442,62900.0
2006-01-27 12:40:00,29.04,29.1,29.04,29.1,25300.0,28.2344,28.2928,28.2344,28.2928,25300.0
2006-01-27 12:50:00,29.06,29.08,29.04,29.05,101400.0,28.2539,28.2733,28.2344,28.2442,101400.0
2006-01-27 13:00:00,29.05,29.08,28.98,29.03,99000.0,28.2442,28.2733,28.1761,28.2247,99000.0
2006-01-27 13:10:00,29.03,29.03,28.98,29.01,45000.0,28.2247,28.2247,28.1761,28.2053,45000.0
2006-01-27 13:20:00,29.01,29.03,28.96,28.97,42200.0,28.2053,28.2247,28.1567,28.1664,42200.0
2006-01-27 13:30:00,28.97,29.0,28.96,28.98,86600.0,28.1664,28.1955,28.1567,28.1761,86600.0
2006-01-27 13:40:00,28.99,29.0,28.97,28.98,34300.0,28.1858,28.1955,28.1664,28.1761,34300.0
2006-01-27 13:50:00,28.97,29.01,28.97,28.99,28700.0,28.1664,28.2053,28.1664,28.1858,28700.0
2006-01-27 14:00:00,28.99,29.03,28.99,29.0,42100.0,28.1858,28.2247,28.1858,28.1955,42100.0
2006-01-27 14:10:00,28.99,29.0,28.98,29.0,33100.0,28.1858,28.1955,28.1761,28.1955,33100.0
2006-01-27 14:20:00,28.99,29.0,28.92,28.92,256900.0,28.1858,28.1955,28.1178,28.1178,256900.0
2006-01-27 14:30:00,28.92,28.93,28.85,28.87,28700.0,28.1178,28.1275,28.0497,28.0691,28700.0
2006-01-27 14:40:00,28.88,28.92,28.88,28.91,8100.0,28.0789,28.1178,28.0789,28.108,8100.0
2006-01-27 14:50:00,28.91,28.91,28.88,28.89,15200.0,28.108,28.108,28.0789,28.0886,15200.0
2006-01-27 15:00:00,28.9,28.96,28.9,28.96,287000.0,28.0983,28.1567,28.0983,28.1567,287000.0
2006-01-27 15:10:00,28.96,29.01,28.95,28.95,79700.0,28.1567,28.2053,28.1469,28.1469,79700.0
2006-01-27 15:20:00,28.94,28.94,28.88,28.91,46500.0,28.1372,28.1372,28.0789,28.108,46500.0
2006-01-27 15:30:00,28.9,29.0,28.87,28.99,69900.0,28.0983,28.1955,28.0691,28.1858,69900.0
2006-01-27 15:40:00,29.0,29.0,28.96,28.99,54500.0,28.1955,28.1955,28.1567,28.1858,54500.0
2006-01-27 15:50:00,28.99,29.1,28.99,29.04,110600.0,28.1858,28.2928,28.1858,28.2344,110600.0
2006-01-30 09:30:00,28.85,29.09,28.5,29.09,89000.0,28.0497,28.283,27.7094,28.283,89000.0
2006-01-30 09:40:00,29.09,29.12,28.9,28.91,20200.0,28.283,28.3122,28.0983,28.108,20200.0
2006-01-30 09:50:00,28.83,28.97,28.83,28.97,46800.0,28.0303,28.1664,28.0303,28.1664,46800.0
2006-01-30 10:00:00,28.96,29.04,28.94,28.95,50800.0,28.1567,28.2344,28.1372,28.1469,50800.0
2006-01-30 10:10:00,28.95,29.0,28.94,28.99,28000.0,28.1469,28.1955,28.1372,28.1858,28000.0
2006-01-30 10:20:00,28.98,29.02,28.95,28.99,37600.0,28.1761,28.215,28.1469,28.1858,37600.0
2006-01-30 10:30:00,28.98,29.05,28.91,29.04,106900.0,28.1761,28.2442,28.108,28.2344,106900.0
2006-01-30 10:40:00,29.05,29.12,29.03,29.07,10200.0,28.2442,28.3122,28.2247,28.2636,10200.0
2006-01-30 10:50:00,29.08,29.14,29.08,29.13,4800.0,28.2733,28.3317,28.2733,28.3219,4800.0
2006-01-30 11:00:00,29.12,29.12,29.09,29.09,6600.0,28.3122,28.3122,28.283,28.283,6600.0
2006-01-30 11:10:00,29.09,29.1,29.01,29.06,10100.0,28.283,28.2928,28.2053,28.2539,10100.0
2006-01-30 11:20:00,29.07,29.09,29.06,29.08,5600.0,28.2636,28.283,28.2539,28.2733,5600.0
2006-01-30 11:30:00,29.07,29.14,29.07,29.14,13400.0,28.2636,28.3317,28.2636,28.3317,13400.0
2006-01-30 11:40:00,29.14,29.19,29.14,29.19,7000.0,28.3317,28.3803,28.3317,28.3803,7000.0
2006-01-30 11:50:00,29.19,29.23,29.14,29.14,7100.0,28.3803,28.4192,28.3317,28.3317,7100.0
2006-01-30 12:00:00,29.13,29.15,29.11,29.15,8300.0,28.3219,28.3414,28.3025,28.3414,8300.0
2006-01-30 12:10:00,29.15,29.18,29.15,29.18,4400.0,28.3414,28.3705,28.3414,28.3705,4400.0
2006-01-30 12:20:00,29.17,29.18,29.17,29.18,5200.0,28.3608,28.3705,28.3608,28.3705,5200.0
2006-01-30 12:30:00,29.17,29.19,29.17,29.19,9200.0,28.3608,28.3803,28.3608,28.3803,9200.0
2006-01-30 12:40:00,29.19,29.19,29.12,29.18,10900.0,28.3803,28.3803,28.3122,28.3705,10900.0
2006-01-30 12:50:00,29.18,29.19,29.18,29.19,5900.0,28.3705,28.3803,28.3705,28.3803,5900.0
2006-01-30 13:00:00,29.19,29.21,29.17,29.21,54100.0,28.3803,28.3997,28.3608,28.3997,54100.0
2006-01-30 13:10:00,29.22,29.23,29.15,29.18,15200.0,28.4094,28.4192,28.3414,28.3705,15200.0
2006-01-30 13:20:00,29.17,29.19,29.17,29.19,16300.0,28.3608,28.3803,28.3608,28.3803,16300.0
2006-01-30 13:30:00,29.19,29.19,29.17,29.19,9000.0,28.3803,28.3803,28.3608,28.3803,9000.0
2006-01-30 13:40:00,29.19,29.19,29.17,29.18,7500.0,28.3803,28.3803,28.3608,28.3705,7500.0
2006-01-30 13:50:00,29.18,29.24,29.17,29.18,63200.0,28.3705,28.4289,28.3608,28.3705,63200.0
2006-01-30 14:00:00,29.17,29.18,29.12,29.15,113800.0,28.3608,28.3705,28.3122,28.3414,113800.0
2006-01-30 14:10:00,29.15,29.15,29.1,29.11,82100.0,28.3414,28.3414,28.2928,28.3025,82100.0
2006-01-30 14:20:00,29.12,29.15,29.05,29.05,154000.0,28.3122,28.3414,28.2442,28.2442,154000.0
2006-01-30 14:30:00,29.04,29.12,29.03,29.12,91600.0,28.2344,28.3122,28.2247,28.3122,91600.0
2006-01-30 14:40:00,29.12,29.3,29.11,29.18,47200.0,28.3122,28.4872,28.3025,28.3705,47200.0
2006-01-30 14:50:00,29.18,29.19,29.12,29.14,14000.0,28.3705,28.3803,28.3122,28.3317,14000.0
2006-01-30 15:00:00,29.14,29.14,29.11,29.13,17600.0,28.3317,28.3317,28.3025,28.3219,17600.0
2006-01-30 15:10:00,29.13,29.18,29.11,29.13,97000.0,28.3219,28.3705,28.3025,28.3219,97000.0
2006-01-30 15:20:00,29.13,29.22,29.09,29.22,22000.0,28.3219,28.4094,28.283,28.4094,22000.0
2006-01-30 15:30:00,29.22,29.27,29.21,29.21,26700.0,28.4094,28.4581,28.3997,28.3997,26700.0
2006-01-30 15:40:00,29.21,29.27,29.2,29.25,56300.0,28.3997,28.4581,28.39,28.4386,56300.0
2006-01-30 15:50:00,29.25,29.28,29.25,29.27,97100.0,28.4386,28.4678,28.4386,28.4581,97100.0
2006-01-31 09:30:00,29.24,29.24,29.0,29.02,14700.0,28.4289,28.4289,28.1955,28.215,14700.0
2006-01-31 09:40:00,29.04,29.11,29.02,29.11,12200.0,28.2344,28.3025,28.215,28.3025,12200.0
2006-01-31 09:50:00,29.11,29.12,29.1,29.12,8600.0,28.3025,28.3122,28.2928,28.3122,8600.0
2006-01-31 10:00:00,29.12,29.24,29.11,29.14,37100.0,28.3122,28.4289,28.3025,28.3317,37100.0
2006-01-31 10:10:00,29.15,29.15,29.0,29.0,25200.0,28.3414,28.3414,28.1955,28.1955,25200.0
2006-01-31 10:20:00,29.01,29.11,29.0,29.11,22800.0,28.2053,28.3025,28.1955,28.3025,22800.0
2006-01-31 10:30:00,29.12,29.18,29.12,29.18,8300.0,28.3122,28.3705,28.3122,28.3705,8300.0
2006-01-31 10:40:00,29.19,29.22,29.18,29.19,30300.0,28.3803,28.4094,28.3705,28.3803,30300.0
2006-01-31 10:50:00,29.19,29.2,29.18,29.19,7900.0,28.3803,28.39,28.3705,28.3803,7900.0
2006-01-31 11:00:00,29.18,29.18,29.09,29.12,12300.0,28.3705,28.3705,28.283,28.3122,12300.0
2006-01-31 11:10:00,29.11,29.13,29.1,29.13,8000.0,28.3025,28.3219,28.2928,28.3219,8000.0
2006-01-31 11:20:00,29.13,29.17,29.12,29.13,10600.0,28.3219,28.3608,28.3122,28.3219,10600.0
2006-01-31 11:30:00,29.13,29.14,29.1,29.12,8600.0,28.3219,28.3317,28.2928,28.3122,8600.0
2006-01-31 11:40:00,29.11,29.27,29.11,29.24,15300.0,28.3025,28.4581,28.3025,28.4289,15300.0
2006-01-31 11:50:00,29.24,29.28,29.2,29.21,35100.0,28.4289,28.4678,28.39,28.3997,35100.0
2006-01-31 12:00:00,29.21,29.22,29.2,29.22,9400.0,28.3997,28.4094,28.39,28.4094,9400.0
2006-01-31 12:10:00,29.22,29.27,29.2,29.21,88100.0,28.4094,28.4581,28.39,28.3997,88100.0
2006-01-31 12:20:00,29.23,29.32,29.23,29.3,34500.0,28.4192,28.5067,28.4192,28.4872,34500.0
2006-01-31 12:30:00,29.3,29.31,29.28,29.29,7400.0,28.4872,28.4969,28.4678,28.4775,7400.0
2006-01-31 12:40:00,29.27,29.28,29.25,29.26,5800.0,28.4581,28.4678,28.4386,28.4483,5800.0
2006-01-31 12:50:00,29.24,29.24,29.18,29.22,37400.0,28.4289,28.4289,28.3705,28.4094,37400.0
2006-01-31 13:00:00,29.22,29.23,29.19,29.2,49000.0,28.4094,28.4192,28.3803,28.39,49000.0
2006-01-31 13:10:00,29.21,29.23,29.17,29.18,30900.0,28.3997,28.4192,28.3608,28.3705,30900.0
2006-01-31 13:20:00,29.18,29.2,29.18,29.18,15700.0,28.3705,28.39,28.3705,28.3705,15700.0
2006-01-31 13:30:00,29.18,29.18,29.16,29.18,16600.0,28.3705,28.3705,28.3511,28.3705,16600.0
2006-01-31 13:40:00,29.19,29.28,29.19,29.28,56400.0,28.3803,28.4678,28.3803,28.4678,56400.0
2006-01-31 13:50:00,29.31,29.37,29.28,29.28,71900.0,28.4969,28.5553,28.4678,28.4678,71900.0
2006-01-31 14:00:00,29.3,29.3,29.23,29.23,18800.0,28.4872,28.4872,28.4192,28.4192,18800.0
2006-01-31 14:10:00,29.22,29.35,29.2,29.26,74000.0,28.4094,28.5358,28.39,28.4483,74000.0
2006-01-31 14:20:00,29.25,29.29,29.18,29.28,25000.0,28.4386,28.4775,28.3705,28.4678,25000.0
2006-01-31 14:30:00,29.27,29.3,29.21,29.3,16800.0,28.4581,28.4872,28.3997,28.4872,16800.0
2006-01-31 14:40:00,29.3,29.35,29.3,29.33,16800.0,28.4872,28.5358,28.4872,28.5164,16800.0
2006-01-31 14:50:00,29.33,29.47,29.31,29.46,16400.0,28.5164,28.6525,28.4969,28.6428,16400.0
2006-01-31 15:00:00,29.46,29.46,29.37,29.38,13800.0,28.6428,28.6428,28.5553,28.565,13800.0
2006-01-31 15:10:00,29.38,29.39,29.31,29.32,10900.0,28.565,28.5747,28.4969,28.5067,10900.0
2006-01-31 15:20:00,29.32,29.41,29.32,29.41,16900.0,28.5067,28.5942,28.5067,28.5942,16900.0
2006-01-31 15:30:00,29.41,29.41,29.33,29.34,78700.0,28.5942,28.5942,28.5164,28.5261,78700.0
2006-01-31 15:40:00,29.35,29.35,29.31,29.31,11100.0,28.5358,28.5358,28.4969,28.4969,11100.0
2006-01-31 15:50:00,29.31,29.33,29.31,29.33,176600.0,28.4969,28.5164,28.4969,28.5164,176600.0
2006-02-01 09:30:00,29.31,29.31,29.19,29.22,9500.0,28.4969,28.4969,28.3803,28.4094,9500.0
2006-02-01 09:40:00,29.22,29.35,29.22,29.34,124000.0,28.4094,28.5358,28.4094,28.5261,124000.0
2006-02-01 09:50:00,29.35,29.4,29.32,29.4,15600.0,28.5358,28.5844,28.5067,28.5844,15600.0
2006-02-01 10:00:00,29.4,29.45,29.39,29.45,25400.0,28.5844,28.6331,28.5747,28.6331,25400.0
2006-02-01 10:10:00,29.45,29.55,29.44,29.54,83400.0,28.6331,28.7303,28.6233,28.7206,83400.0
2006-02-01 10:20:00,29.56,29.6,29.5,29.58,72900.0,28.74,28.7789,28.6817,28.7595,72900.0
2006-02-01 10:30:00,29.57,29.6,29.5,29.55,49100.0,28.7497,28.7789,28.6817,28.7303,49100.0
2006-02-01 10:40:00,29.55,29.55,29.48,29.48,31200.0,28.7303,28.7303,28.6622,28.6622,31200.0
2006-02-01 10:50:00,29.49,29.56,29.47,29.55,44200.0,28.6719,28.74,28.6525,28.7303,44200.0
2006-02-01 11:00:00,29.54,29.58,29.54,29.55,7800.0,28.7206,28.7595,28.7206,28.7303,7800.0
2006-02-01 11:10:00,29.52,29.56,29.5,29.56,22200.0,28.7011,28.74,28.6817,28.74,22200.0
2006-02-01 11:20:00,29.55,29.58,29.55,29.58,65600.0,28.7303,28.7595,28.7303,28.7595,65600.0
2006-02-01 11:30:00,29.58,29.6,29.57,29.59,8700.0,28.7595,28.7789,28.7497,28.7692,8700.0
2006-02-01 11:40:00,29.59,29.59,29.54,29.56,4200.0,28.7692,28.7692,28.7206,28.74,4200.0
2006-02-01 11:50:00,29.56,29.7,29.55,29.69,18300.0,28.74,28.8761,28.7303,28.8664,18300.0
2006-02-01 12:00:00,29.7,29.74,29.68,29.69,6200.0,28.8761,28.915,28.8567,28.8664,6200.0
2006-02-01 12:10:00,29.69,29.69,29.58,29.59,3700.0,28.8664,28.8664,28.7595,28.7692,3700.0
2006-02-01 12:20:00,29.59,29.63,29.59,29.63,13000.0,28.7692,28.8081,28.7692,28.8081,13000.0
2006-02-01 12:30:00,29.63,29.66,29.6,29.63,30000.0,28.8081,28.8372,28.7789,28.8081,30000.0
2006-02-01 12:40:00,29.63,29.63,29.59,29.59,4500.0,28.8081,28.8081,28.7692,28.7692,4500.0
2006-02-01 12:50:00,29.6,29.62,29.6,29.6,6900.0,28.7789,28.7983,28.7789,28.7789,6900.0
2006-02-01 13:00:00,29.58,29.59,29.53,29.54,10400.0,28.7595,28.7692,28.7108,28.7206,10400.0
2006-02-01 13:10:00,29.54,29.62,29.54,29.62,36000.0,28.7206,28.7983,28.7206,28.7983,36000.0
2006-02-01 13:20:00,29.61,29.64,29.59,29.62,16200.0,28.7886,28.8178,28.7692,28.7983,16200.0
2006-02-01 13:30:00,29.63,29.63,29.5,29.51,15000.0,28.8081,28.8081,28.6817,28.6914,15000.0
2006-02-01 13:40:00,29.51,29.53,29.5,29.51,38000.0,28.6914,28.7108,28.6817,28.6914,38000.0
2006-02-01 13:50:00,29.52,29.6,29.51,29.55,56500.0,28.7011,28.7789,28.6914,28.7303,56500.0
2006-02-01 14:00:00,29.52,29.56,29.5,29.51,110600.0,28.7011,28.74,28.6817,28.6914,110600.0
2006-02-01 14:10:00,29.51,29.72,29.5,29.72,51900.0,28.6914,28.8956,28.6817,28.8956,51900.0
2006-02-01 14:20:00,29.73,29.89,29.73,29.85,46800.0,28.9053,29.0609,28.9053,29.022,46800.0
2006-02-01 14:30:00,29.82,29.82,29.72,29.75,13600.0,28.9928,28.9928,28.8956,28.9247,13600.0
2006-02-01 14:40:00,29.75,29.77,29.73,29.76,64900.0,28.9247,28.9442,28.9053,28.9345,64900.0
2006-02-01 14:50:00,29.79,29.79,29.69,29.7,14500.0,28.9636,28.9636,28.8664,28.8761,14500.0
2006-02-01 15:00:00,29.69,29.77,29.63,29.74,26500.0,28.8664,28.9442,28.8081,28.915,26500.0
2006-02-01 15:10:00,29.74,29.77,29.68,29.76,44200.0,28.915,28.9442,28.8567,28.9345,44200.0
2006-02-01 15:20:00,29.76,29.79,29.75,29.77,27100.0,28.9345,28.9636,28.9247,28.9442,27100.0
2006-02-01 15:30:00,29.77,29.78,29.7,29.7,39600.0,28.9442,28.9539,28.8761,28.8761,39600.0
2006-02-01 15:40:00,29.7,29.73,29.67,29.72,30400.0,28.8761,28.9053,28.847,28.8956,30400.0
2006-02-01 15:50:00,29.71,29.78,29.71,29.75,99300.0,28.8858,28.9539,28.8858,28.9247,99300.0
2006-02-02 09:30:00,29.8,29.8,29.75,29.79,35700.0,28.9734,28.9734,28.9247,28.9636,35700.0
2006-02-02 09:40:00,29.8,29.98,29.76,29.85,27700.0,28.9734,29.1484,28.9345,29.022,27700.0
2006-02-02 09:50:00,29.85,30.0,29.84,29.99,15900.0,29.022,29.1678,29.0122,29.1581,15900.0
2006-02-02 10:00:00,29.99,29.99,29.97,29.98,30800.0,29.1581,29.1581,29.1386,29.1484,30800.0
2006-02-02 10:10:00,29.98,30.08,29.98,30.08,76900.0,29.1484,29.2456,29.1484,29.2456,76900.0
2006-02-02 10:20:00,30.08,30.36,30.07,30.11,103800.0,29.2456,29.5178,29.2359,29.2748,103800.0
2006-02-02 10:30:00,30.1,30.13,30.0,30.07,42000.0,29.265,29.2942,29.1678,29.2359,42000.0
2006-02-02 10:40:00,30.07,30.07,29.99,30.01,76100.0,29.2359,29.2359,29.1581,29.1775,76100.0
2006-02-02 10:50:00,30.01,30.05,29.99,30.0,75700.0,29.1775,29.2164,29.1581,29.1678,75700.0
2006-02-02 11:00:00,30.01,30.01,29.99,29.99,54100.0,29.1775,29.1775,29.1581,29.1581,54100.0
2006-02-02 11:10:00,29.99,30.0,29.93,29.94,56600.0,29.1581,29.1678,29.0997,29.1095,56600.0
2006-02-02 11:20:00,29.93,29.93,29.79,29.79,27600.0,29.0997,29.0997,28.9636,28.9636,27600.0
2006-02-02 11:30:00,29.79,29.83,29.7,29.8,18900.0,28.9636,29.0025,28.8761,28.9734,18900.0
2006-02-02 11:40:00,29.83,29.86,29.81,29.86,18100.0,29.0025,29.0317,28.9831,29.0317,18100.0
2006-02-02 11:50:00,29.86,29.86,29.79,29.79,17000.0,29.0317,29.0317,28.9636,28.9636,17000.0
2006-02-02 12:00:00,29.8,29.94,29.8,29.91,48000.0,28.9734,29.1095,28.9734,29.0803,48000.0
2006-02-02 12:10:00,29.91,29.95,29.9,29.92,22100.0,29.0803,29.1192,29.0706,29.09,22100.0
2006-02-02 12:20:00,29.93,29.94,29.87,29.87,19700.0,29.0997,29.1095,29.0414,29.0414,19700.0
2006-02-02 12:30:00,29.88,29.95,29.85,29.95,16400.0,29.0511,29.1192,29.022,29.1192,16400.0
2006-02-02 12:40:00,29.95,29.99,29.94,29.98,14800.0,29.1192,29.1581,29.1095,29.1484,14800.0
2006-02-02 12:50:00,29.98,30.04,29.98,30.03,22000.0,29.1484,29.2067,29.1484,29.197,22000.0
2006-02-02 13:00:00,30.02,30.02,29.99,30.0,16800.0,29.1872,29.1872,29.1581,29.1678,16800.0
2006-02-02 13:10:00,29.99,30.01,29.99,29.99,12000.0,29.1581,29.1775,29.1581,29.1581,12000.0
2006-02-02 13:20:00,29.98,30.02,29.96,29.96,15400.0,29.1484,29.1872,29.1289,29.1289,15400.0
2006-02-02 13:30:00,29.95,29.97,29.9,29.92,22800.0,29.1192,29.1386,29.0706,29.09,22800.0
2006-02-02 13:40:00,29.91,29.92,29.86,29.9,16200.0,29.0803,29.09,29.0317,29.0706,16200.0
2006-02-02 13:50:00,29.9,29.92,29.88,29.9,14700.0,29.0706,29.09,29.0511,29.0706,14700.0
2006-02-02 14:00:00,29.92,29.93,29.9,29.93,18800.0,29.09,29.0997,29.0706,29.0997,18800.0
2006-02-02 14:10:00,29.92,29.94,29.8,29.8,16600.0,29.09,29.1095,28.9734,28.9734,16600.0
2006-02-02 14:20:00,29.79,29.8,29.68,29.68,22700.0,28.9636,28.9734,28.8567,28.8567,22700.0
2006-02-02 14:30:00,29.67,29.85,29.67,29.79,24200.0,28.847,29.022,28.847,28.9636,24200.0
2006-02-02 14:40:00,29.79,29.79,29.71,29.72,14700.0,28.9636,28.9636,28.8858,28.8956,14700.0
2006-02-02 14:50:00,29.71,29.88,29.69,29.86,41400.0,28.8858,29.0511,28.8664,29.0317,41400.0
2006-02-02 15:00:00,29.85,29.89,29.83,29.87,39100.0,29.022,29.0609,29.0025,29.0414,39100.0
2006-02-02 15:10:00,29.86,29.88,29.84,29.85,19000.0,29.0317,29.0511,29.0122,29.022,19000.0
2006-02-02 15:20:00,29.86,29.9,29.86,29.89,23000.0,29.0317,29.0706,29.0317,29.0609,23000.0
2006-02-02 15:30:00,29.89,29.9,29.86,29.9,27200.0,29.0609,29.0706,29.0317,29.0706,27200.0
2006-02-02 15:40:00,29.9,29.95,29.88,29.95,35700.0,29.0706,29.1192,29.0511,29.1192,35700.0
2006-02-02 15:50:00,29.95,29.99,29.94,29.97,49200.0,29.1192,29.1581,29.1095,29.1386,49200.0
2006-02-03 09:30:00,29.77,29.9,29.7,29.9,11000.0,28.9442,29.0706,28.8761,29.0706,11000.0
2006-02-03 09:40:00,29.9,29.99,29.9,29.94,13400.0,29.0706,29.1581,29.0706,29.1095,13400.0
2006-02-03 09:50:00,29.95,29.95,29.85,29.86,10200.0,29.1192,29.1192,29.022,29.0317,10200.0
2006-02-03 10:00:00,29.88,29.99,29.85,29.91,15000.0,29.0511,29.1581,29.022,29.0803,15000.0
2006-02-03 10:10:00,29.91,29.92,29.82,29.82,25100.0,29.0803,29.09,28.9928,28.9928,25100.0
2006-02-03 10:20:00,29.82,29.85,29.8,29.8,7400.0,28.9928,29.022,28.9734,28.9734,7400.0
2006-02-03 10:30:00,29.81,29.85,29.6,29.74,19100.0,28.9831,29.022,28.7789,28.915,19100.0
2006-02-03 10:40:00,29.78,29.87,29.76,29.86,10000.0,28.9539,29.0414,28.9345,29.0317,10000.0
2006-02-03 10:50:00,29.85,29.9,29.85,29.88,4900.0,29.022,29.0706,29.022,29.0511,4900.0
2006-02-03 11:00:00,29.88,29.88,29.85,29.85,21400.0,29.0511,29.0511,29.022,29.022,21400.0
2006-02-03 11:10:00,29.84,29.84,29.77,29.78,3400.0,29.0122,29.0122,28.9442,28.9539,3400.0
2006-02-03 11:20:00,29.79,29.81,29.78,29.81,3000.0,28.9636,28.9831,28.9539,28.9831,3000.0
2006-02-03 11:30:00,29.81,29.81,29.73,29.74,4000.0,28.9831,28.9831,28.9053,28.915,4000.0
2006-02-03 11:40:00,29.71,29.77,29.71,29.75,4500.0,28.8858,28.9442,28.8858,28.9247,4500.0
2006-02-03 11:50:00,29.79,29.79,29.72,29.72,5000.0,28.9636,28.9636,28.8956,28.8956,5000.0
2006-02-03 12:00:00,29.71,29.79,29.68,29.79,14500.0,28.8858,28.9636,28.8567,28.9636,14500.0
2006-02-03 12:10:00,29.79,29.85,29.77,29.83,5200.0,28.9636,29.022,28.9442,29.0025,5200.0
2006-02-03 12:20:00,29.83,29.84,29.8,29.8,1600.0,29.0025,29.0122,28.9734,28.9734,1600.0
2006-02-03 12:30:00,29.83,29.89,29.81,29.86,3100.0,29.0025,29.0609,28.9831,29.0317,3100.0
2006-02-03 12:40:00,29.87,29.87,29.8,29.81,4500.0,29.0414,29.0414,28.9734,28.9831,4500.0
2006-02-03 12:50:00,29.81,29.81,29.79,29.8,1800.0,28.9831,28.9831,28.9636,28.9734,1800.0
2006-02-03 13:00:00,29.79,29.89,29.79,29.89,7900.0,28.9636,29.0609,28.9636,29.0609,7900.0
2006-02-03 13:10:00,29.89,30.0,29.88,30.0,12800.0,29.0609,29.1678,29.0511,29.1678,12800.0
2006-02-03 13:20:00,30.0,30.06,29.97,29.98,16700.0,29.1678,29.2261,29.1386,29.1484,16700.0
2006-02-03 13:30:00,30.0,30.04,29.97,30.04,9500.0,29.1678,29.2067,29.1386,29.2067,9500.0
2006-02-03 13:40:00,30.03,30.04,30.0,30.01,5700.0,29.197,29.2067,29.1678,29.1775,5700.0
2006-02-03 13:50:00,29.99,29.99,29.91,29.93,4300.0,29.1581,29.1581,29.0803,29.0997,4300.0
2006-02-03 14:00:00,29.94,29.96,29.93,29.96,4300.0,29.1095,29.1289,29.0997,29.1289,4300.0
2006-02-03 14:10:00,29.95,29.96,29.88,29.9,15900.0,29.1192,29.1289,29.0511,29.0706,15900.0
2006-02-03 14:20:00,29.9,29.92,29.89,29.9,5400.0,29.0706,29.09,29.0609,29.0706,5400.0
2006-02-03 14:30:00,29.89,29.98,29.88,29.93,8200.0,29.0609,29.1484,29.0511,29.0997,8200.0
2006-02-03 14:40:00,29.92,29.95,29.9,29.95,10100.0,29.09,29.1192,29.0706,29.1192,10100.0
2006-02-03 14:50:00,29.94,29.94,29.88,29.88,15400.0,29.1095,29.1095,29.0511,29.0511,15400.0
2006-02-03 15:00:00,29.87,29.9,29.86,29.9,10300.0,29.0414,29.0706,29.0317,29.0706,10300.0
2006-02-03 15:10:00,29.9,29.96,29.9,29.96,19400.0,29.0706,29.1289,29.0706,29.1289,19400.0
2006-02-03 15:20:00,29.95,29.95,29.86,29.86,13000.0,29.1192,29.1192,29.0317,29.0317,13000.0
2006-02-03 15:30:00,29.85,29.87,29.78,29.78,20000.0,29.022,29.0414,28.9539,28.9539,20000.0
2006-02-03 15:40:00,29.78,29.86,29.78,29.83,25800.0,28.9539,29.0317,28.9539,29.0025,25800.0
2006-02-03 15:50:00,29.84,29.86,29.83,29.86,22800.0,29.0122,29.0317,29.0025,29.0317,22800.0
2006-02-06 09:30:00,29.95,29.95,29.72,29.86,35100.0,29.1192,29.1192,28.8956,29.0317,35100.0
2006-02-06 09:40:00,29.8,29.95,29.8,29.87,13000.0,28.9734,29.1192,28.9734,29.0414,13000.0
2006-02-06 09:50:00,29.89,29.89,29.75,29.75,7500.0,29.0609,29.0609,28.9247,28.9247,7500.0
2006-02-06 10:00:00,29.76,29.85,29.76,29.79,22400.0,28.9345,29.022,28.9345,28.9636,22400.0
2006-02-06 10:10:00,29.8,29.85,29.74,29.85,9600.0,28.9734,29.022,28.915,29.022,9600.0
2006-02-06 10:20:00,29.83,29.84,29.8,29.81,20300.0,29.0025,29.0122,28.9734,28.9831,20300.0
2006-02-06 10:30:00,29.8,29.81,29.79,29.81,20600.0,28.9734,28.9831,28.9636,28.9831,20600.0
2006-02-06 10:40:00,29.81,29.81,29.76,29.77,13700.0,28.9831,28.9831,28.9345,28.9442,13700.0
2006-02-06 10:50:00,29.78,29.79,29.71,29.76,5100.0,28.9539,28.9636,28.8858,28.9345,5100.0
2006-02-06 11:00:00,29.72,29.85,29.72,29.82,16100.0,28.8956,29.022,28.8956,28.9928,16100.0
2006-02-06 11:10:00,29.83,29.88,29.79,29.79,6000.0,29.0025,29.0511,28.9636,28.9636,6000.0
2006-02-06 11:20:00,29.8,29.85,29.78,29.8,35900.0,28.9734,29.022,28.9539,28.9734,35900.0
2006-02-06 11:30:00,29.79,29.79,29.72,29.74,11400.0,28.9636,28.9636,28.8956,28.915,11400.0
2006-02-06 11:40:00,29.71,29.75,29.71,29.72,1600.0,28.8858,28.9247,28.8858,28.8956,1600.0
2006-02-06 11:50:00,29.73,29.73,29.64,29.64,2800.0,28.9053,28.9053,28.8178,28.8178,2800.0
2006-02-06 12:00:00,29.62,29.69,29.6,29.68,10000.0,28.7983,28.8664,28.7789,28.8567,10000.0
2006-02-06 12:10:00,29.67,29.75,29.65,29.74,14000.0,28.847,28.9247,28.8275,28.915,14000.0
2006-02-06 12:20:00,29.74,29.77,29.73,29.75,1700.0,28.915,28.9442,28.9053,28.9247,1700.0
2006-02-06 12:30:00,29.75,29.75,29.72,29.72,1800.0,28.9247,28.9247,28.8956,28.8956,1800.0
2006-02-06 12:40:00,29.72,29.75,29.72,29.74,4000.0,28.8956,28.9247,28.8956,28.915,4000.0
2006-02-06 12:50:00,29.74,29.74,29.71,29.72,9200.0,28.915,28.915,28.8858,28.8956,9200.0
2006-02-06 13:00:00,29.72,29.74,29.71,29.74,6500.0,28.8956,28.915,28.8858,28.915,6500.0
2006-02-06 13:10:00,29.74,29.74,29.69,29.69,5800.0,28.915,28.915,28.8664,28.8664,5800.0
2006-02-06 13:20:00,29.71,29.73,29.7,29.71,2400.0,28.8858,28.9053,28.8761,28.8858,2400.0
2006-02-06 13:30:00,29.71,29.73,29.7,29.7,6500.0,28.8858,28.9053,28.8761,28.8761,6500.0
2006-02-06 13:40:00,29.7,29.7,29.67,29.68,2300.0,28.8761,28.8761,28.847,28.8567,2300.0
2006-02-06 13:50:00,29.68,29.68,29.6,29.6,6900.0,28.8567,28.8567,28.7789,28.7789,6900.0
2006-02-06 14:00:00,29.6,29.61,29.49,29.53,22000.0,28.7789,28.7886,28.6719,28.7108,22000.0
2006-02-06 14:10:00,29.5,29.63,29.49,29.58,3300.0,28.6817,28.8081,28.6719,28.7595,3300.0
2006-02-06 14:20:00,29.59,29.64,29.59,29.63,3700.0,28.7692,28.8178,28.7692,28.8081,3700.0
2006-02-06 14:30:00,29.59,29.66,29.59,29.66,5400.0,28.7692,28.8372,28.7692,28.8372,5400.0
2006-02-06 14:40:00,29.66,29.69,29.66,29.69,1800.0,28.8372,28.8664,28.8372,28.8664,1800.0
2006-02-06 14:50:00,29.69,29.7,29.67,29.69,6100.0,28.8664,28.8761,28.847,28.8664,6100.0
2006-02-06 15:00:00,29.69,29.7,29.68,29.7,14600.0,28.8664,28.8761,28.8567,28.8761,14600.0
2006-02-06 15:10:00,29.7,29.75,29.7,29.7,9600.0,28.8761,28.9247,28.8761,28.8761,9600.0
2006-02-06 15:20:00,29.7,29.7,29.67,29.68,9700.0,28.8761,28.8761,28.847,28.8567,9700.0
2006-02-06 15:30:00,29.68,29.7,29.64,29.67,12300.0,28.8567,28.8761,28.8178,28.847,12300.0
2006-02-06 15:40:00,29.67,29.67,29.61,29.61,24800.0,28.847,28.847,28.7886,28.7886,24800.0
2006-02-06 15:50:00,29.61,29.68,29.61,29.68,32900.0,28.7886,28.8567,28.7886,28.8567,32900.0
2006-02-07 09:30:00,29.9,29.9,29.8,29.87,34800.0,29.0706,29.0706,28.9734,29.0414,34800.0
2006-02-07 09:40:00,29.87,29.94,29.8,29.89,33400.0,29.0414,29.1095,28.9734,29.0609,33400.0
2006-02-07 09:50:00,29.91,29.92,29.81,29.82,19500.0,29.0803,29.09,28.9831,28.9928,19500.0
2006-02-07 10:00:00,29.81,29.84,29.75,29.8,64400.0,28.9831,29.0122,28.9247,28.9734,64400.0
2006-02-07 10:10:00,29.8,29.84,29.79,29.83,26500.0,28.9734,29.0122,28.9636,29.0025,26500.0
2006-02-07 10:20:00,29.82,29.84,29.74,29.76,21400.0,28.9928,29.0122,28.915,28.9345,21400.0
2006-02-07 10:30:00,29.76,29.77,29.72,29.74,21000.0,28.9345,28.9442,28.8956,28.915,21000.0
2006-02-07 10:40:00,29.74,29.83,29.69,29.72,16300.0,28.915,29.0025,28.8664,28.8956,16300.0
2006-02-07 10:50:00,29.73,29.73,29.67,29.71,9400.0,28.9053,28.9053,28.847,28.8858,9400.0
2006-02-07 11:00:00,29.71,29.76,29.66,29.76,21700.0,28.8858,28.9345,28.8372,28.9345,21700.0
2006-02-07 11:10:00,29.79,29.83,29.78,29.79,9700.0,28.9636,29.0025,28.9539,28.9636,9700.0
2006-02-07 11:20:00,29.79,29.8,29.71,29.73,46200.0,28.9636,28.9734,28.8858,28.9053,46200.0
2006-02-07 11:30:00,29.73,29.75,29.73,29.75,12200.0,28.9053,28.9247,28.9053,28.9247,12200.0
2006-02-07 11:40:00,29.75,29.76,29.68,29.72,9900.0,28.9247,28.9345,28.8567,28.8956,9900.0
2006-02-07 11:50:00,29.72,29.77,29.72,29.74,6600.0,28.8956,28.9442,28.8956,28.915,6600.0
2006-02-07 12:00:00,29.74,29.74,29.69,29.69,5500.0,28.915,28.915,28.8664,28.8664,5500.0
2006-02-07 12:10:00,29.68,29.68,29.56,29.56,10000.0,28.8567,28.8567,28.74,28.74,10000.0
2006-02-07 12:20:00,29.53,29.54,29.5,29.53,9300.0,28.7108,28.7206,28.6817,28.7108,9300.0
2006-02-07 12:30:00,29.5,29.54,29.49,29.52,9600.0,28.6817,28.7206,28.6719,28.7011,9600.0
2006-02-07 12:40:00,29.51,29.51,29.47,29.47,5300.0,28.6914,28.6914,28.6525,28.6525,5300.0
2006-02-07 12:50:00,29.48,29.49,29.47,29.49,3100.0,28.6622,28.6719,28.6525,28.6719,3100.0
2006-02-07 13:00:00,29.48,29.5,29.31,29.32,37300.0,28.6622,28.6817,28.4969,28.5067,37300.0
2006-02-07 13:10:00,29.32,29.32,29.12,29.3,27100.0,28.5067,28.5067,28.3122,28.4872,27100.0
2006-02-07 13:20:00,29.3,29.32,29.25,29.27,66300.0,28.4872,28.5067,28.4386,28.4581,66300.0
2006-02-07 13:30:00,29.25,29.39,29.25,29.38,27500.0,28.4386,28.5747,28.4386,28.565,27500.0
2006-02-07 13:40:00,29.38,29.39,29.34,29.35,9000.0,28.565,28.5747,28.5261,28.5358,9000.0
2006-02-07 13:50:00,29.35,29.35,29.28,29.31,15000.0,28.5358,28.5358,28.4678,28.4969,15000.0
2006-02-07 14:00:00,29.31,29.43,29.31,29.41,16900.0,28.4969,28.6136,28.4969,28.5942,16900.0
2006-02-07 14:10:00,29.41,29.52,29.41,29.49,18000.0,28.5942,28.7011,28.5942,28.6719,18000.0
2006-02-07 14:20:00,29.49,29.6,29.46,29.6,12600.0,28.6719,28.7789,28.6428,28.7789,12600.0
2006-02-07 14:30:00,29.6,29.6,29.35,29.39,18800.0,28.7789,28.7789,28.5358,28.5747,18800.0
2006-02-07 14:40:00,29.42,29.45,29.37,29.45,11500.0,28.6039,28.6331,28.5553,28.6331,11500.0
2006-02-07 14:50:00,29.44,29.46,29.43,29.44,12600.0,28.6233,28.6428,28.6136,28.6233,12600.0
2006-02-07 15:00:00,29.44,29.47,29.34,29.38,15000.0,28.6233,28.6525,28.5261,28.565,15000.0
2006-02-07 15:10:00,29.38,29.4,29.36,29.36,19600.0,28.565,28.5844,28.5456,28.5456,19600.0
2006-02-07 15:20:00,29.34,29.35,29.31,29.31,8400.0,28.5261,28.5358,28.4969,28.4969,8400.0
2006-02-07 15:30:00,29.31,29.33,29.3,29.33,11200.0,28.4969,28.5164,28.4872,28.5164,11200.0
2006-02-07 15:40:00,29.33,29.4,29.33,29.35,47200.0,28.5164,28.5844,28.5164,28.5358,47200.0
2006-02-07 15:50:00,29.29,29.35,29.26,29.31,63100.0,28.4775,28.5358,28.4483,28.4969,63100.0
2006-02-08 09:30:00,29.51,29.53,29.41,29.42,26900.0,28.6914,28.7108,28.5942,28.6039,26900.0
2006-02-08 09:40:00,29.42,29.54,29.37,29.39,9200.0,28.6039,28.7206,28.5553,28.5747,9200.0
2006-02-08 09:50:00,29.39,29.39,29.3,29.34,6200.0,28.5747,28.5747,28.4872,28.5261,6200.0
2006-02-08 10:00:00,29.33,29.33,29.25,29.28,2600.0,28.5164,28.5164,28.4386,28.4678,2600.0
2006-02-08 10:10:00,29.28,29.31,29.23,29.26,6800.0,28.4678,28.4969,28.4192,28.4483,6800.0
2006-02-08 10:20:00,29.26,29.43,29.26,29.43,13100.0,28.4483,28.6136,28.4483,28.6136,13100.0
2006-02-08 10:30:00,29.44,29.44,29.34,29.36,9600.0,28.6233,28.6233,28.5261,28.5456,9600.0
2006-02-08 10:40:00,29.36,29.36,29.16,29.17,25200.0,28.5456,28.5456,28.3511,28.3608,25200.0
2006-02-08 10:50:00,29.17,29.21,29.13,29.13,11300.0,28.3608,28.3997,28.3219,28.3219,11300.0
2006-02-08 11:00:00,29.12,29.15,29.09,29.11,6900.0,28.3122,28.3414,28.283,28.3025,6900.0
2006-02-08 11:10:00,29.12,29.2,29.11,29.18,4600.0,28.3122,28.39,28.3025,28.3705,4600.0
2006-02-08 11:20:00,29.21,29.23,29.18,29.19,2600.0,28.3997,28.4192,28.3705,28.3803,2600.0
2006-02-08 11:30:00,29.21,29.23,29.18,29.2,5800.0,28.3997,28.4192,28.3705,28.39,5800.0
2006-02-08 11:40:00,29.2,29.21,29.17,29.2,6900.0,28.39,28.3997,28.3608,28.39,6900.0
2006-02-08 11:50:00,29.19,29.27,29.18,29.27,9200.0,28.3803,28.4581,28.3705,28.4581,9200.0
2006-02-08 12:00:00,29.27,29.36,29.26,29.35,9300.0,28.4581,28.5456,28.4483,28.5358,9300.0
2006-02-08 12:10:00,29.34,29.38,29.34,29.34,4700.0,28.5261,28.565,28.5261,28.5261,4700.0
2006-02-08 12:20:00,29.34,29.35,29.26,29.26,10300.0,28.5261,28.5358,28.4483,28.4483,10300.0
2006-02-08 12:30:00,29.27,29.3,29.25,29.3,5400.0,28.4581,28.4872,28.4386,28.4872,5400.0
2006-02-08 12:40:00,29.3,29.35,29.3,29.34,15900.0,28.4872,28.5358,28.4872,28.5261,15900.0
2006-02-08 12:50:00,29.34,29.4,29.34,29.39,6000.0,28.5261,28.5844,28.5261,28.5747,6000.0
2006-02-08 13:00:00,29.39,29.44,29.37,29.42,7700.0,28.5747,28.6233,28.5553,28.6039,7700.0
2006-02-08 13:10:00,29.42,29.43,29.4,29.42,3900.0,28.6039,28.6136,28.5844,28.6039,3900.0
2006-02-08 13:20:00,29.42,29.42,29.38,29.39,8400.0,28.6039,28.6039,28.565,28.5747,8400.0
2006-02-08 13:30:00,29.39,29.4,29.38,29.39,11000.0,28.5747,28.5844,28.565,28.5747,11000.0
2006-02-08 13:40:00,29.39,29.4,29.39,29.39,10000.0,28.5747,28.5844,28.5747,28.5747,10000.0
2006-02-08 13:50:00,29.39,29.41,29.38,29.39,7600.0,28.5747,28.5942,28.565,28.5747,7600.0
2006-02-08 14:00:00,29.39,29.42,29.38,29.38,8300.0,28.5747,28.6039,28.565,28.565,8300.0
2006-02-08 14:10:00,29.38,29.41,29.38,29.38,8900.0,28.565,28.5942,28.565,28.565,8900.0
2006-02-08 14:20:00,29.38,29.45,29.38,29.45,10800.0,28.565,28.6331,28.565,28.6331,10800.0
2006-02-08 14:30:00,29.43,29.45,29.4,29.44,7200.0,28.6136,28.6331,28.5844,28.6233,7200.0
2006-02-08 14:40:00,29.43,29.45,29.41,29.45,7800.0,28.6136,28.6331,28.5942,28.6331,7800.0
2006-02-08 14:50:00,29.46,29.69,29.46,29.59,28800.0,28.6428,28.8664,28.6428,28.7692,28800.0
2006-02-08 15:00:00,29.59,29.74,29.52,29.74,19300.0,28.7692,28.915,28.7011,28.915,19300.0
2006-02-08 15:10:00,29.74,29.79,29.72,29.78,21400.0,28.915,28.9636,28.8956,28.9539,21400.0
2006-02-08 15:20:00,29.78,29.87,29.75,29.84,23500.0,28.9539,29.0414,28.9247,29.0122,23500.0
2006-02-08 15:30:00,29.84,29.86,29.8,29.82,42000.0,29.0122,29.0317,28.9734,28.9928,42000.0
2006-02-08 15:40:00,29.82,29.84,29.81,29.82,27600.0,28.9928,29.0122,28.9831,28.9928,27600.0
2006-02-08 15:50:00,29.82,29.91,29.8,29.91,35500.0,28.9928,29.0803,28.9734,29.0803,35500.0
2006-02-09 09:30:00,29.95,29.95,29.85,29.85,20400.0,29.1192,29.1192,29.022,29.022,20400.0
2006-02-09 09:40:00,29.85,29.92,29.85,29.85,29300.0,29.022,29.09,29.022,29.022,29300.0
2006-02-09 09:50:00,29.85,29.92,29.85,29.91,31600.0,29.022,29.09,29.022,29.0803,31600.0
2006-02-09 10:00:00,29.91,29.93,29.88,29.92,13700.0,29.0803,29.0997,29.0511,29.09,13700.0
2006-02-09 10:10:00,29.92,29.96,29.91,29.93,15600.0,29.09,29.1289,29.0803,29.0997,15600.0
2006-02-09 10:20:00,29.94,30.0,29.93,29.98,9300.0,29.1095,29.1678,29.0997,29.1484,9300.0
2006-02-09 10:30:00,29.98,30.0,29.9,29.91,19000.0,29.1484,29.1678,29.0706,29.0803,19000.0
2006-02-09 10:40:00,29.91,29.95,29.91,29.95,8600.0,29.0803,29.1192,29.0803,29.1192,8600.0
2006-02-09 10:50:00,29.94,29.95,29.92,29.94,15300.0,29.1095,29.1192,29.09,29.1095,15300.0
2006-02-09 11:00:00,29.95,29.97,29.87,29.87,10300.0,29.1192,29.1386,29.0414,29.0414,10300.0
2006-02-09 11:10:00,29.87,29.89,29.85,29.88,4800.0,29.0414,29.0609,29.022,29.0511,4800.0
2006-02-09 11:20:00,29.88,29.9,29.87,29.87,3200.0,29.0511,29.0706,29.0414,29.0414,3200.0
2006-02-09 11:30:00,29.87,29.89,29.86,29.88,10900.0,29.0414,29.0609,29.0317,29.0511,10900.0
2006-02-09 11:40:00,29.88,29.92,29.86,29.92,46000.0,29.0511,29.09,29.0317,29.09,46000.0
2006-02-09 11:50:00,29.92,29.93,29.91,29.92,11900.0,29.09,29.0997,29.0803,29.09,11900.0
2006-02-09 12:00:00,29.93,29.93,29.85,29.86,14100.0,29.0997,29.0997,29.022,29.0317,14100.0
2006-02-09 12:10:00,29.87,29.92,29.87,29.92,9300.0,29.0414,29.09,29.0414,29.09,9300.0
2006-02-09 12:20:00,29.92,29.94,29.91,29.94,6700.0,29.09,29.1095,29.0803,29.1095,6700.0
2006-02-09 12:30:00,29.95,30.0,29.95,30.0,15300.0,29.1192,29.1678,29.1192,29.1678,15300.0
2006-02-09 12:40:00,30.0,30.0,29.96,30.0,7000.0,29.1678,29.1678,29.1289,29.1678,7000.0
2006-02-09 12:50:00,30.0,30.03,29.98,30.01,17700.0,29.1678,29.197,29.1484,29.1775,17700.0
2006-02-09 13:00:00,30.03,30.09,30.01,30.06,6700.0,29.197,29.2553,29.1775,29.2261,6700.0
2006-02-09 13:10:00,30.06,30.06,30.01,30.01,3700.0,29.2261,29.2261,29.1775,29.1775,3700.0
2006-02-09 13:20:00,30.01,30.09,30.0,30.08,7300.0,29.1775,29.2553,29.1678,29.2456,7300.0
2006-02-09 13:30:00,30.09,30.09,30.03,30.03,4900.0,29.2553,29.2553,29.197,29.197,4900.0
2006-02-09 13:40:00,30.05,30.06,30.0,30.02,4800.0,29.2164,29.2261,29.1678,29.1872,4800.0
2006-02-09 13:50:00,30.0,30.02,29.97,30.01,5000.0,29.1678,29.1872,29.1386,29.1775,5000.0
2006-02-09 14:00:00,30.02,30.03,29.94,29.95,7900.0,29.1872,29.197,29.1095,29.1192,7900.0
2006-02-09 14:10:00,29.94,29.97,29.9,29.92,15800.0,29.1095,29.1386,29.0706,29.09,15800.0
2006-02-09 14:20:00,29.91,29.92,29.9,29.91,13400.0,29.0803,29.09,29.0706,29.0803,13400.0
2006-02-09 14:30:00,29.92,29.97,29.91,29.93,13300.0,29.09,29.1386,29.0803,29.0997,13300.0
2006-02-09 14:40:00,29.94,29.98,29.92,29.98,8600.0,29.1095,29.1484,29.09,29.1484,8600.0
2006-02-09 14:50:00,29.97,29.99,29.96,29.96,3700.0,29.1386,29.1581,29.1289,29.1289,3700.0
2006-02-09 15:00:00,29.96,29.98,29.92,29.93,13700.0,29.1289,29.1484,29.09,29.0997,13700.0
2006-02-09 15:10:00,29.93,29.95,29.9,29.93,30600.0,29.0997,29.1192,29.0706,29.0997,30600.0
2006-02-09 15:20:00,29.91,30.0,29.91,29.97,12500.0,29.0803,29.1678,29.0803,29.1386,12500.0
2006-02-09 15:30:00,29.96,29.98,29.95,29.95,27300.0,29.1289,29.1484,29.1192,29.1192,27300.0
2006-02-09 15:40:00,29.95,29.95,29.85,29.89,30800.0,29.1192,29.1192,29.022,29.0609,30800.0
2006-02-09 15:50:00,29.9,29.91,29.88,29.91,41700.0,29.0706,29.0803,29.0511,29.0803,41700.0
2006-02-10 09:30:00,29.94,29.94,29.72,29.81,9000.0,29.1095,29.1095,28.8956,28.9831,9000.0
2006-02-10 09:40:00,29.78,29.88,29.64,29.82,14400.0,28.9539,29.0511,28.8178,28.9928,14400.0
2006-02-10 09:50:00,29.77,29.81,29.68,29.72,7500.0,28.9442,28.9831,28.8567,28.8956,7500.0
2006-02-10 10:00:00,29.71,29.81,29.7,29.72,11300.0,28.8858,28.9831,28.8761,28.8956,11300.0
2006-02-10 10:10:00,29.76,29.86,29.73,29.84,29200.0,28.9345,29.0317,28.9053,29.0122,29200.0
2006-02-10 10:20:00,29.84,29.87,29.8,29.81,10100.0,29.0122,29.0414,28.9734,28.9831,10100.0
2006-02-10 10:30:00,29.81,29.81,29.76,29.77,16100.0,28.9831,28.9831,28.9345,28.9442,16100.0
2006-02-10 10:40:00,29.76,29.77,29.64,29.64,11400.0,28.9345,28.9442,28.8178,28.8178,11400.0
2006-02-10 10:50:00,29.64,29.65,29.55,29.55,6600.0,28.8178,28.8275,28.7303,28.7303,6600.0
2006-02-10 11:00:00,29.57,29.61,29.5,29.55,26400.0,28.7497,28.7886,28.6817,28.7303,26400.0
2006-02-10 11:10:00,29.52,29.53,29.47,29.51,39800.0,28.7011,28.7108,28.6525,28.6914,39800.0
2006-02-10 11:20:00,29.51,29.51,29.42,29.42,17900.0,28.6914,28.6914,28.6039,28.6039,17900.0
2006-02-10 11:30:00,29.42,29.42,29.29,29.32,22100.0,28.6039,28.6039,28.4775,28.5067,22100.0
2006-02-10 11:40:00,29.32,29.49,29.31,29.43,58900.0,28.5067,28.6719,28.4969,28.6136,58900.0
2006-02-10 11:50:00,29.43,29.46,29.42,29.43,12100.0,28.6136,28.6428,28.6039,28.6136,12100.0
2006-02-10 12:00:00,29.43,29.52,29.43,29.47,13800.0,28.6136,28.7011,28.6136,28.6525,13800.0
2006-02-10 12:10:00,29.47,29.48,29.46,29.46,5400.0,28.6525,28.6622,28.6428,28.6428,5400.0
2006-02-10 12:20:00,29.47,29.54,29.47,29.5,10000.0,28.6525,28.7206,28.6525,28.6817,10000.0
2006-02-10 12:30:00,29.5,29.51,29.5,29.51,4200.0,28.6817,28.6914,28.6817,28.6914,4200.0
2006-02-10 12:40:00,29.5,29.5,29.48,29.49,6500.0,28.6817,28.6817,28.6622,28.6719,6500.0
2006-02-10 12:50:00,29.48,29.51,29.48,29.51,9500.0,28.6622,28.6914,28.6622,28.6914,9500.0
2006-02-10 13:00:00,29.49,29.53,29.49,29.53,11000.0,28.6719,28.7108,28.6719,28.7108,11000.0
2006-02-10 13:10:00,29.52,29.55,29.5,29.5,3100.0,28.7011,28.7303,28.6817,28.6817,3100.0
2006-02-10 13:20:00,29.51,29.51,29.5,29.51,6100.0,28.6914,28.6914,28.6817,28.6914,6100.0
2006-02-10 13:30:00,29.5,29.63,29.5,29.61,10400.0,28.6817,28.8081,28.6817,28.7886,10400.0
2006-02-10 13:40:00,29.66,29.66,29.52,29.54,3200.0,28.8372,28.8372,28.7011,28.7206,3200.0
2006-02-10 13:50:00,29.54,29.56,29.52,29.56,4700.0,28.7206,28.74,28.7011,28.74,4700.0
2006-02-10 14:00:00,29.54,29.68,29.51,29.68,11100.0,28.7206,28.8567,28.6914,28.8567,11100.0
2006-02-10 14:10:00,29.66,29.71,29.66,29.69,5500.0,28.8372,28.8858,28.8372,28.8664,5500.0
2006-02-10 14:20:00,29.68,29.73,29.66,29.72,7500.0,28.8567,28.9053,28.8372,28.8956,7500.0
2006-02-10 14:30:00,29.71,29.75,29.67,29.75,5000.0,28.8858,28.9247,28.847,28.9247,5000.0
2006-02-10 14:40:00,29.75,29.77,29.7,29.76,7800.0,28.9247,28.9442,28.8761,28.9345,7800.0
2006-02-10 14:50:00,29.76,29.87,29.76,29.84,33400.0,28.9345,29.0414,28.9345,29.0122,33400.0
2006-02-10 15:00:00,29.84,29.9,29.82,29.9,17600.0,29.0122,29.0706,28.9928,29.0706,17600.0
2006-02-10 15:10:00,29.89,30.02,29.89,29.92,12700.0,29.0609,29.1872,29.0609,29.09,12700.0
2006-02-10 15:20:00,29.89,29.89,29.84,29.85,23600.0,29.0609,29.0609,29.0122,29.022,23600.0
2006-02-10 15:30:00,29.82,29.83,29.75,29.8,16500.0,28.9928,29.0025,28.9247,28.9734,16500.0
2006-02-10 15:40:00,29.8,29.83,29.76,29.81,7300.0,28.9734,29.0025,28.9345,28.9831,7300.0
2006-02-10 15:50:00,29.81,29.87,29.81,29.86,15500.0,28.9831,29.0414,28.9831,29.0317,15500.0
2006-02-13 09:30:00,29.95,29.95,29.79,29.79,5500.0,29.1192,29.1192,28.9636,28.9636,5500.0
2006-02-13 09:40:00,29.76,29.9,29.73,29.87,21000.0,28.9345,29.0706,28.9053,29.0414,21000.0
2006-02-13 09:50:00,29.87,29.87,29.81,29.84,18500.0,29.0414,29.0414,28.9831,29.0122,18500.0
2006-02-13 10:00:00,29.86,29.88,29.76,29.76,38200.0,29.0317,29.0511,28.9345,28.9345,38200.0
2006-02-13 10:10:00,29.79,29.8,29.68,29.68,13200.0,28.9636,28.9734,28.8567,28.8567,13200.0
2006-02-13 10:20:00,29.68,29.72,29.6,29.63,12200.0,28.8567,28.8956,28.7789,28.8081,12200.0
2006-02-13 10:30:00,29.61,29.7,29.61,29.64,11100.0,28.7886,28.8761,28.7886,28.8178,11100.0
2006-02-13 10:40:00,29.65,29.73,29.65,29.72,6800.0,28.8275,28.9053,28.8275,28.8956,6800.0
2006-02-13 10:50:00,29.73,29.8,29.73,29.77,11200.0,28.9053,28.9734,28.9053,28.9442,11200.0
2006-02-13 11:00:00,29.77,29.77,29.73,29.76,5900.0,28.9442,28.9442,28.9053,28.9345,5900.0
2006-02-13 11:10:00,29.76,29.8,29.76,29.76,7300.0,28.9345,28.9734,28.9345,28.9345,7300.0
2006-02-13 11:20:00,29.75,29.75,29.73,29.74,3700.0,28.9247,28.9247,28.9053,28.915,3700.0
2006-02-13 11:30:00,29.73,29.73,29.7,29.71,5500.0,28.9053,28.9053,28.8761,28.8858,5500.0
2006-02-13 11:40:00,29.72,29.75,29.72,29.75,4500.0,28.8956,28.9247,28.8956,28.9247,4500.0
2006-02-13 11:50:00,29.75,29.75,29.74,29.75,4100.0,28.9247,28.9247,28.915,28.9247,4100.0
2006-02-13 12:00:00,29.75,29.8,29.74,29.8,4400.0,28.9247,28.9734,28.915,28.9734,4400.0
2006-02-13 12:10:00,29.8,29.81,29.75,29.75,10600.0,28.9734,28.9831,28.9247,28.9247,10600.0
2006-02-13 12:20:00,29.74,29.77,29.73,29.73,6000.0,28.915,28.9442,28.9053,28.9053,6000.0
2006-02-13 12:30:00,29.73,29.73,29.68,29.68,5200.0,28.9053,28.9053,28.8567,28.8567,5200.0
2006-02-13 12:40:00,29.68,29.68,29.61,29.63,6400.0,28.8567,28.8567,28.7886,28.8081,6400.0
2006-02-13 12:50:00,29.65,29.67,29.62,29.64,9600.0,28.8275,28.847,28.7983,28.8178,9600.0
2006-02-13 13:00:00,29.64,29.64,29.62,29.63,4800.0,28.8178,28.8178,28.7983,28.8081,4800.0
2006-02-13 13:10:00,29.63,29.63,29.6,29.6,8900.0,28.8081,28.8081,28.7789,28.7789,8900.0
2006-02-13 13:20:00,29.61,29.61,29.61,29.61,2500.0,28.7886,28.7886,28.7886,28.7886,2500.0
2006-02-13 13:30:00,29.61,29.61,29.56,29.57,6700.0,28.7886,28.7886,28.74,28.7497,6700.0
2006-02-13 13:40:00,29.57,29.61,29.57,29.59,7400.0,28.7497,28.7886,28.7497,28.7692,7400.0
2006-02-13 13:50:00,29.6,29.63,29.6,29.61,3800.0,28.7789,28.8081,28.7789,28.7886,3800.0
2006-02-13 14:00:00,29.62,29.63,29.62,29.62,2000.0,28.7983,28.8081,28.7983,28.7983,2000.0
2006-02-13 14:10:00,29.62,29.68,29.61,29.68,4900.0,28.7983,28.8567,28.7886,28.8567,4900.0
2006-02-13 14:20:00,29.68,29.71,29.66,29.66,4200.0,28.8567,28.8858,28.8372,28.8372,4200.0
2006-02-13 14:30:00,29.66,29.7,29.65,29.69,7800.0,28.8372,28.8761,28.8275,28.8664,7800.0
2006-02-13 14:40:00,29.69,29.69,29.67,29.68,7200.0,28.8664,28.8664,28.847,28.8567,7200.0
2006-02-13 14:50:00,29.68,29.69,29.67,29.69,13000.0,28.8567,28.8664,28.847,28.8664,13000.0
2006-02-13 15:00:00,29.68,29.69,29.67,29.69,8000.0,28.8567,28.8664,28.847,28.8664,8000.0
2006-02-13 15:10:00,29.68,29.73,29.67,29.72,15800.0,28.8567,28.9053,28.847,28.8956,15800.0
2006-02-13 15:20:00,29.73,29.75,29.73,29.74,7400.0,28.9053,28.9247,28.9053,28.915,7400.0
2006-02-13 15:30:00,29.75,29.77,29.72,29.73,7200.0,28.9247,28.9442,28.8956,28.9053,7200.0
2006-02-13 15:40:00,29.72,29.78,29.72,29.77,11600.0,28.8956,28.9539,28.8956,28.9442,11600.0
2006-02-13 15:50:00,29.77,29.78,29.74,29.76,16300.0,28.9442,28.9539,28.915,28.9345,16300.0
2006-02-14 09:30:00,29.8,29.8,29.67,29.67,14500.0,28.9734,28.9734,28.847,28.847,14500.0
2006-02-14 09:40:00,29.67,29.8,29.64,29.72,16400.0,28.847,28.9734,28.8178,28.8956,16400.0
2006-02-14 09:50:00,29.73,29.81,29.7,29.8,9700.0,28.9053,28.9831,28.8761,28.9734,9700.0
2006-02-14 10:00:00,29.82,29.85,29.79,29.8,9500.0,28.9928,29.022,28.9636,28.9734,9500.0
2006-02-14 10:10:00,29.8,29.91,29.79,29.89,19900.0,28.9734,29.0803,28.9636,29.0609,19900.0
2006-02-14 10:20:00,29.89,29.89,29.8,29.86,7900.0,29.0609,29.0609,28.9734,29.0317,7900.0
2006-02-14 10:30:00,29.82,29.82,29.68,29.73,13700.0,28.9928,28.9928,28.8567,28.9053,13700.0
2006-02-14 10:40:00,29.75,29.87,29.75,29.87,7000.0,28.9247,29.0414,28.9247,29.0414,7000.0
2006-02-14 10:50:00,29.87,29.87,29.83,29.84,8900.0,29.0414,29.0414,29.0025,29.0122,8900.0
2006-02-14 11:00:00,29.84,29.87,29.76,29.8,22500.0,29.0122,29.0414,28.9345,28.9734,22500.0
2006-02-14 11:10:00,29.79,29.86,29.78,29.86,17200.0,28.9636,29.0317,28.9539,29.0317,17200.0
2006-02-14 11:20:00,29.87,29.9,29.81,29.85,17900.0,29.0414,29.0706,28.9831,29.022,17900.0
2006-02-14 11:30:00,29.88,29.91,29.88,29.91,6100.0,29.0511,29.0803,29.0511,29.0803,6100.0
2006-02-14 11:40:00,29.91,30.0,29.91,30.0,12000.0,29.0803,29.1678,29.0803,29.1678,12000.0
2006-02-14 11:50:00,30.0,30.13,29.98,30.08,28600.0,29.1678,29.2942,29.1484,29.2456,28600.0
2006-02-14 12:00:00,30.09,30.1,29.97,29.98,32100.0,29.2553,29.265,29.1386,29.1484,32100.0
2006-02-14 12:10:00,29.98,29.99,29.96,29.99,4700.0,29.1484,29.1581,29.1289,29.1581,4700.0
2006-02-14 12:20:00,29.99,30.0,29.97,29.98,5300.0,29.1581,29.1678,29.1386,29.1484,5300.0
2006-02-14 12:30:00,29.98,30.0,29.98,30.0,3600.0,29.1484,29.1678,29.1484,29.1678,3600.0
2006-02-14 12:40:00,30.0,30.0,29.98,30.0,6100.0,29.1678,29.1678,29.1484,29.1678,6100.0
2006-02-14 12:50:00,29.99,30.02,29.99,29.99,9600.0,29.1581,29.1872,29.1581,29.1581,9600.0
2006-02-14 13:00:00,29.99,30.02,29.98,30.01,85300.0,29.1581,29.1872,29.1484,29.1775,85300.0
2006-02-14 13:10:00,30.01,30.03,29.99,30.01,21400.0,29.1775,29.197,29.1581,29.1775,21400.0
2006-02-14 13:20:00,30.01,30.02,30.0,30.02,4300.0,29.1775,29.1872,29.1678,29.1872,4300.0
2006-02-14 13:30:00,30.02,30.09,30.02,30.07,11000.0,29.1872,29.2553,29.1872,29.2359,11000.0
2006-02-14 13:40:00,30.07,30.09,30.03,30.03,6800.0,29.2359,29.2553,29.197,29.197,6800.0
2006-02-14 13:50:00,30.03,30.05,30.01,30.01,8500.0,29.197,29.2164,29.1775,29.1775,8500.0
2006-02-14 14:00:00,30.01,30.03,29.99,30.02,6500.0,29.1775,29.197,29.1581,29.1872,6500.0
2006-02-14 14:10:00,30.02,30.07,30.02,30.04,105900.0,29.1872,29.2359,29.1872,29.2067,105900.0
2006-02-14 14:20:00,30.04,30.1,30.04,30.1,11600.0,29.2067,29.265,29.2067,29.265,11600.0
2006-02-14 14:30:00,30.1,30.13,30.09,30.13,28100.0,29.265,29.2942,29.2553,29.2942,28100.0
2006-02-14 14:40:00,30.13,30.13,30.09,30.11,32500.0,29.2942,29.2942,29.2553,29.2748,32500.0
2006-02-14 14:50:00,30.11,30.18,30.1,30.18,38400.0,29.2748,29.3428,29.265,29.3428,38400.0
2006-02-14 15:00:00,30.19,30.2,30.13,30.2,32500.0,29.3525,29.3623,29.2942,29.3623,32500.0
2006-02-14 15:10:00,30.2,30.26,30.19,30.26,18900.0,29.3623,29.4206,29.3525,29.4206,18900.0
2006-02-14 15:20:00,30.26,30.57,30.26,30.57,45400.0,29.4206,29.722,29.4206,29.722,45400.0
2006-02-14 15:30:00,30.59,30.61,30.55,30.6,81100.0,29.7414,29.7609,29.7025,29.7512,81100.0
2006-02-14 15:40:00,30.61,30.61,30.51,30.61,82000.0,29.7609,29.7609,29.6637,29.7609,82000.0
2006-02-14 15:50:00,30.62,30.63,30.57,30.58,61100.0,29.7706,29.7803,29.722,29.7317,61100.0
2006-02-15 09:30:00,30.64,30.64,30.5,30.56,15900.0,29.79,29.79,29.6539,29.7123,15900.0
2006-02-15 09:40:00,30.57,30.81,30.56,30.62,20100.0,29.722,29.9553,29.7123,29.7706,20100.0
2006-02-15 09:50:00,30.62,30.83,30.61,30.82,12400.0,29.7706,29.9748,29.7609,29.9651,12400.0
2006-02-15 10:00:00,30.81,30.84,30.72,30.72,16200.0,29.9553,29.9845,29.8678,29.8678,16200.0
2006-02-15 10:10:00,30.73,31.2,30.73,31.19,63600.0,29.8776,30.3345,29.8776,30.3248,63600.0
2006-02-15 10:20:00,31.15,31.19,31.08,31.1,31400.0,30.2859,30.3248,30.2178,30.2373,31400.0
2006-02-15 10:30:00,31.09,31.1,30.95,30.97,41600.0,30.2276,30.2373,30.0914,30.1109,41600.0
2006-02-15 10:40:00,30.97,31.16,30.97,31.12,27900.0,30.1109,30.2956,30.1109,30.2567,27900.0
2006-02-15 10:50:00,31.12,31.22,31.11,31.22,14600.0,30.2567,30.354,30.247,30.354,14600.0
2006-02-15 11:00:00,31.22,31.29,31.2,31.27,32200.0,30.354,30.422,30.3345,30.4026,32200.0
2006-02-15 11:10:00,31.26,31.26,31.19,31.19,24500.0,30.3928,30.3928,30.3248,30.3248,24500.0
2006-02-15 11:20:00,31.19,31.19,30.96,31.0,17100.0,30.3248,30.3248,30.1012,30.1401,17100.0
2006-02-15 11:30:00,30.98,31.06,30.98,31.06,8600.0,30.1206,30.1984,30.1206,30.1984,8600.0
2006-02-15 11:40:00,31.03,31.04,30.99,31.0,10900.0,30.1692,30.179,30.1303,30.1401,10900.0
2006-02-15 11:50:00,30.99,31.02,30.97,30.98,15800.0,30.1303,30.1595,30.1109,30.1206,15800.0
2006-02-15 12:00:00,30.99,31.03,30.96,30.96,45400.0,30.1303,30.1692,30.1012,30.1012,45400.0
2006-02-15 12:10:00,30.98,30.99,30.9,30.94,10000.0,30.1206,30.1303,30.0428,30.0817,10000.0
2006-02-15 12:20:00,30.94,31.0,30.92,30.98,9900.0,30.0817,30.1401,30.0623,30.1206,9900.0
2006-02-15 12:30:00,30.95,30.96,30.9,30.93,17800.0,30.0914,30.1012,30.0428,30.072,17800.0
2006-02-15 12:40:00,30.9,30.97,30.9,30.93,7000.0,30.0428,30.1109,30.0428,30.072,7000.0
2006-02-15 12:50:00,30.94,31.0,30.92,31.0,25600.0,30.0817,30.1401,30.0623,30.1401,25600.0
2006-02-15 13:00:00,30.99,31.0,30.93,30.93,5000.0,30.1303,30.1401,30.072,30.072,5000.0
2006-02-15 13:10:00,30.92,30.97,30.92,30.97,11000.0,30.0623,30.1109,30.0623,30.1109,11000.0
2006-02-15 13:20:00,30.97,31.0,30.96,30.98,4200.0,30.1109,30.1401,30.1012,30.1206,4200.0
2006-02-15 13:30:00,30.98,31.01,30.95,30.95,9500.0,30.1206,30.1498,30.0914,30.0914,9500.0
2006-02-15 13:40:00,30.95,30.98,30.95,30.97,7100.0,30.0914,30.1206,30.0914,30.1109,7100.0
2006-02-15 13:50:00,30.98,31.05,30.98,31.04,7900.0,30.1206,30.1887,30.1206,30.179,7900.0
2006-02-15 14:00:00,31.03,31.03,30.95,30.95,11800.0,30.1692,30.1692,30.0914,30.0914,11800.0
2006-02-15 14:10:00,30.96,30.99,30.95,30.96,9800.0,30.1012,30.1303,30.0914,30.1012,9800.0
2006-02-15 14:20:00,30.96,31.0,30.96,30.99,10000.0,30.1012,30.1401,30.1012,30.1303,10000.0
2006-02-15 14:30:00,30.99,31.0,30.98,30.99,4600.0,30.1303,30.1401,30.1206,30.1303,4600.0
2006-02-15 14:40:00,30.98,31.0,30.95,30.95,13800.0,30.1206,30.1401,30.0914,30.0914,13800.0
2006-02-15 14:50:00,30.96,31.02,30.95,31.0,26000.0,30.1012,30.1595,30.0914,30.1401,26000.0
2006-02-15 15:00:00,31.0,31.0,30.96,30.98,6800.0,30.1401,30.1401,30.1012,30.1206,6800.0
2006-02-15 15:10:00,30.98,30.98,30.91,30.97,17300.0,30.1206,30.1206,30.0526,30.1109,17300.0
2006-02-15 15:20:00,30.96,30.99,30.93,30.95,17400.0,30.1012,30.1303,30.072,30.0914,17400.0
2006-02-15 15:30:00,30.96,30.98,30.95,30.98,17400.0,30.1012,30.1206,30.0914,30.1206,17400.0
2006-02-15 15:40:00,30.98,31.01,30.97,31.0,38100.0,30.1206,30.1498,30.1109,30.1401,38100.0
2006-02-15 15:50:00,31.01,31.11,31.0,31.05,47700.0,30.1498,30.247,30.1401,30.1887,47700.0
2006-02-16 09:30:00,31.1,31.33,31.07,31.28,12700.0,30.2373,30.4609,30.2081,30.4123,12700.0
2006-02-16 09:40:00,31.3,31.36,31.26,31.35,12100.0,30.4317,30.4901,30.3928,30.4804,12100.0
2006-02-16 09:50:00,31.36,31.43,31.33,31.33,14300.0,30.4901,30.5581,30.4609,30.4609,14300.0
2006-02-16 10:00:00,31.35,31.37,31.3,31.31,11700.0,30.4804,30.4998,30.4317,30.4415,11700.0
2006-02-16 10:10:00,31.31,31.43,31.29,31.39,17900.0,30.4415,30.5581,30.422,30.5192,17900.0
2006-02-16 10:20:00,31.39,31.43,31.31,31.35,14600.0,30.5192,30.5581,30.4415,30.4804,14600.0
2006-02-16 10:30:00,31.35,31.4,31.29,31.31,23900.0,30.4804,30.529,30.422,30.4415,23900.0
2006-02-16 10:40:00,31.32,31.35,31.31,31.34,10300.0,30.4512,30.4804,30.4415,30.4706,10300.0
2006-02-16 10:50:00,31.34,31.4,31.33,31.36,12300.0,30.4706,30.529,30.4609,30.4901,12300.0
2006-02-16 11:00:00,31.36,31.41,31.36,31.36,4000.0,30.4901,30.5387,30.4901,30.4901,4000.0
2006-02-16 11:10:00,31.37,31.37,31.29,31.33,16500.0,30.4998,30.4998,30.422,30.4609,16500.0
2006-02-16 11:20:00,31.33,31.33,31.24,31.24,52500.0,30.4609,30.4609,30.3734,30.3734,52500.0
2006-02-16 11:30:00,31.25,31.29,31.25,31.26,16600.0,30.3831,30.422,30.3831,30.3928,16600.0
2006-02-16 11:40:00,31.26,31.29,31.23,31.25,6500.0,30.3928,30.422,30.3637,30.3831,6500.0
2006-02-16 11:50:00,31.27,31.28,31.16,31.21,15900.0,30.4026,30.4123,30.2956,30.3442,15900.0
2006-02-16 12:00:00,31.2,31.2,31.12,31.16,14500.0,30.3345,30.3345,30.2567,30.2956,14500.0
2006-02-16 12:10:00,31.16,31.23,31.15,31.2,8100.0,30.2956,30.3637,30.2859,30.3345,8100.0
2006-02-16 12:20:00,31.21,31.25,31.21,31.23,3500.0,30.3442,30.3831,30.3442,30.3637,3500.0
2006-02-16 12:30:00,31.24,31.27,31.2,31.25,6200.0,30.3734,30.4026,30.3345,30.3831,6200.0
2006-02-16 12:40:00,31.26,31.3,31.24,31.29,2300.0,30.3928,30.4317,30.3734,30.422,2300.0
2006-02-16 12:50:00,31.28,31.28,31.24,31.25,3800.0,30.4123,30.4123,30.3734,30.3831,3800.0
2006-02-16 13:00:00,31.25,31.25,31.23,31.23,6100.0,30.3831,30.3831,30.3637,30.3637,6100.0
2006-02-16 13:10:00,31.24,31.28,31.23,31.28,6600.0,30.3734,30.4123,30.3637,30.4123,6600.0
2006-02-16 13:20:00,31.28,31.29,31.25,31.26,8000.0,30.4123,30.422,30.3831,30.3928,8000.0
2006-02-16 13:30:00,31.27,31.27,31.25,31.27,11400.0,30.4026,30.4026,30.3831,30.4026,11400.0
2006-02-16 13:40:00,31.27,31.28,31.25,31.25,13900.0,30.4026,30.4123,30.3831,30.3831,13900.0
2006-02-16 13:50:00,31.24,31.24,31.21,31.23,6100.0,30.3734,30.3734,30.3442,30.3637,6100.0
2006-02-16 14:00:00,31.22,31.24,31.18,31.18,5900.0,30.354,30.3734,30.3151,30.3151,5900.0
2006-02-16 14:10:00,31.18,31.19,31.15,31.19,10000.0,30.3151,30.3248,30.2859,30.3248,10000.0
2006-02-16 14:20:00,31.18,31.18,31.17,31.17,4200.0,30.3151,30.3151,30.3053,30.3053,4200.0
2006-02-16 14:30:00,31.16,31.23,31.15,31.23,12100.0,30.2956,30.3637,30.2859,30.3637,12100.0
2006-02-16 14:40:00,31.23,31.24,31.19,31.23,15100.0,30.3637,30.3734,30.3248,30.3637,15100.0
2006-02-16 14:50:00,31.22,31.27,31.22,31.27,8900.0,30.354,30.4026,30.354,30.4026,8900.0
2006-02-16 15:00:00,31.27,31.3,31.25,31.3,13200.0,30.4026,30.4317,30.3831,30.4317,13200.0
2006-02-16 15:10:00,31.29,31.29,31.24,31.26,8500.0,30.422,30.422,30.3734,30.3928,8500.0
2006-02-16 15:20:00,31.26,31.29,31.25,31.27,9000.0,30.3928,30.422,30.3831,30.4026,9000.0
2006-02-16 15:30:00,31.28,31.3,31.24,31.28,21600.0,30.4123,30.4317,30.3734,30.4123,21600.0
2006-02-16 15:40:00,31.29,31.37,31.27,31.29,42600.0,30.422,30.4998,30.4026,30.422,42600.0
2006-02-16 15:50:00,31.29,31.36,31.28,31.28,41400.0,30.422,30.4901,30.4123,30.4123,41400.0
2006-02-17 09:30:00,30.89,31.45,30.89,31.32,23800.0,30.0331,30.5776,30.0331,30.4512,23800.0
2006-02-17 09:40:00,31.31,31.4,31.31,31.38,4200.0,30.4415,30.529,30.4415,30.5095,4200.0
2006-02-17 09:50:00,31.39,31.45,31.27,31.31,4700.0,30.5192,30.5776,30.4026,30.4415,4700.0
2006-02-17 10:00:00,31.32,31.37,31.24,31.25,5500.0,30.4512,30.4998,30.3734,30.3831,5500.0
2006-02-17 10:10:00,31.23,31.29,31.22,31.25,4400.0,30.3637,30.422,30.354,30.3831,4400.0
2006-02-17 10:20:00,31.25,31.26,31.2,31.21,9800.0,30.3831,30.3928,30.3345,30.3442,9800.0
2006-02-17 10:30:00,31.21,31.28,31.21,31.27,2900.0,30.3442,30.4123,30.3442,30.4026,2900.0
2006-02-17 10:40:00,31.27,31.32,31.27,31.3,7200.0,30.4026,30.4512,30.4026,30.4317,7200.0
2006-02-17 10:50:00,31.32,31.33,31.3,31.3,2300.0,30.4512,30.4609,30.4317,30.4317,2300.0
2006-02-17 11:00:00,31.31,31.31,31.24,31.25,5200.0,30.4415,30.4415,30.3734,30.3831,5200.0
2006-02-17 11:10:00,31.25,31.26,31.24,31.26,2200.0,30.3831,30.3928,30.3734,30.3928,2200.0
2006-02-17 11:20:00,31.25,31.27,31.21,31.27,7700.0,30.3831,30.4026,30.3442,30.4026,7700.0
2006-02-17 11:30:00,31.28,31.29,31.26,31.27,3800.0,30.4123,30.422,30.3928,30.4026,3800.0
2006-02-17 11:40:00,31.27,31.36,31.27,31.35,6100.0,30.4026,30.4901,30.4026,30.4804,6100.0
2006-02-17 11:50:00,31.36,31.36,31.32,31.33,7200.0,30.4901,30.4901,30.4512,30.4609,7200.0
2006-02-17 12:00:00,31.34,31.35,31.3,31.31,8700.0,30.4706,30.4804,30.4317,30.4415,8700.0
2006-02-17 12:10:00,31.34,31.34,31.32,31.32,6100.0,30.4706,30.4706,30.4512,30.4512,6100.0
2006-02-17 12:20:00,31.31,31.31,31.28,31.3,3100.0,30.4415,30.4415,30.4123,30.4317,3100.0
2006-02-17 12:30:00,31.29,31.3,31.28,31.3,3100.0,30.422,30.4317,30.4123,30.4317,3100.0
2006-02-17 12:40:00,31.3,31.31,31.27,31.28,2100.0,30.4317,30.4415,30.4026,30.4123,2100.0
2006-02-17 12:50:00,31.27,31.31,31.27,31.29,5800.0,30.4026,30.4415,30.4026,30.422,5800.0
2006-02-17 13:00:00,31.31,31.31,31.31,31.31,900.0,30.4415,30.4415,30.4415,30.4415,900.0
2006-02-17 13:10:00,31.31,31.32,31.31,31.32,1500.0,30.4415,30.4512,30.4415,30.4512,1500.0
2006-02-17 13:20:00,31.31,31.31,31.29,31.3,5300.0,30.4415,30.4415,30.422,30.4317,5300.0
2006-02-17 13:30:00,31.31,31.35,31.31,31.35,8300.0,30.4415,30.4804,30.4415,30.4804,8300.0
2006-02-17 13:40:00,31.36,31.38,31.35,31.38,2900.0,30.4901,30.5095,30.4804,30.5095,2900.0
2006-02-17 13:50:00,31.37,31.42,31.37,31.4,7600.0,30.4998,30.5484,30.4998,30.529,7600.0
2006-02-17 14:00:00,31.41,31.43,31.4,31.41,5900.0,30.5387,30.5581,30.529,30.5387,5900.0
2006-02-17 14:10:00,31.4,31.43,31.4,31.43,1200.0,30.529,30.5581,30.529,30.5581,1200.0
2006-02-17 14:20:00,31.41,31.55,31.41,31.55,8000.0,30.5387,30.6748,30.5387,30.6748,8000.0
2006-02-17 14:30:00,31.54,31.63,31.53,31.62,10400.0,30.6651,30.7526,30.6554,30.7429,10400.0
2006-02-17 14:40:00,31.62,31.63,31.59,31.6,7600.0,30.7429,30.7526,30.7137,30.7234,7600.0
2006-02-17 14:50:00,31.61,31.62,31.6,31.62,4800.0,30.7331,30.7429,30.7234,30.7429,4800.0
2006-02-17 15:00:00,31.62,31.62,31.58,31.58,4900.0,30.7429,30.7429,30.704,30.704,4900.0
2006-02-17 15:10:00,31.57,31.57,31.32,31.32,28500.0,30.6943,30.6943,30.4512,30.4512,28500.0
2006-02-17 15:20:00,31.33,31.37,31.27,31.37,11400.0,30.4609,30.4998,30.4026,30.4998,11400.0
2006-02-17 15:30:00,31.37,31.38,31.35,31.36,7200.0,30.4998,30.5095,30.4804,30.4901,7200.0
2006-02-17 15:40:00,31.37,31.46,31.37,31.39,15300.0,30.4998,30.5873,30.4998,30.5192,15300.0
2006-02-17 15:50:00,31.38,31.46,31.38,31.39,24100.0,30.5095,30.5873,30.5095,30.5192,24100.0
2006-02-21 09:30:00,31.51,31.52,31.46,31.47,11000.0,30.6359,30.6456,30.5873,30.597,11000.0
2006-02-21 09:40:00,31.54,31.66,31.54,31.61,4600.0,30.6651,30.7818,30.6651,30.7331,4600.0
2006-02-21 09:50:00,31.58,31.59,31.51,31.51,6700.0,30.704,30.7137,30.6359,30.6359,6700.0
2006-02-21 10:00:00,31.5,31.51,31.4,31.42,13400.0,30.6262,30.6359,30.529,30.5484,13400.0
2006-02-21 10:10:00,31.42,31.42,31.36,31.37,15900.0,30.5484,30.5484,30.4901,30.4998,15900.0
2006-02-21 10:20:00,31.36,31.41,31.35,31.41,12800.0,30.4901,30.5387,30.4804,30.5387,12800.0
2006-02-21 10:30:00,31.4,31.5,31.4,31.47,25300.0,30.529,30.6262,30.529,30.597,25300.0
2006-02-21 10:40:00,31.47,31.49,31.44,31.49,8900.0,30.597,30.6165,30.5679,30.6165,8900.0
2006-02-21 10:50:00,31.47,31.47,31.42,31.43,15300.0,30.597,30.597,30.5484,30.5581,15300.0
2006-02-21 11:00:00,31.42,31.46,31.42,31.44,5700.0,30.5484,30.5873,30.5484,30.5679,5700.0
2006-02-21 11:10:00,31.45,31.47,31.42,31.43,8600.0,30.5776,30.597,30.5484,30.5581,8600.0
2006-02-21 11:20:00,31.43,31.43,31.39,31.39,2100.0,30.5581,30.5581,30.5192,30.5192,2100.0
2006-02-21 11:30:00,31.39,31.43,31.39,31.41,11900.0,30.5192,30.5581,30.5192,30.5387,11900.0
2006-02-21 11:40:00,31.41,31.41,31.38,31.38,9300.0,30.5387,30.5387,30.5095,30.5095,9300.0
2006-02-21 11:50:00,31.37,31.38,31.34,31.35,12300.0,30.4998,30.5095,30.4706,30.4804,12300.0
2006-02-21 12:00:00,31.35,31.35,31.3,31.33,6200.0,30.4804,30.4804,30.4317,30.4609,6200.0
2006-02-21 12:10:00,31.34,31.36,31.31,31.34,11100.0,30.4706,30.4901,30.4415,30.4706,11100.0
2006-02-21 12:20:00,31.34,31.4,31.34,31.4,3100.0,30.4706,30.529,30.4706,30.529,3100.0
2006-02-21 12:30:00,31.39,31.4,31.36,31.39,9400.0,30.5192,30.529,30.4901,30.5192,9400.0
2006-02-21 12:40:00,31.38,31.43,31.38,31.42,6500.0,30.5095,30.5581,30.5095,30.5484,6500.0
2006-02-21 12:50:00,31.42,31.45,31.4,31.4,12600.0,30.5484,30.5776,30.529,30.529,12600.0
2006-02-21 13:00:00,31.4,31.44,31.39,31.44,10000.0,30.529,30.5679,30.5192,30.5679,10000.0
2006-02-21 13:10:00,31.44,31.45,31.42,31.43,6400.0,30.5679,30.5776,30.5484,30.5581,6400.0
2006-02-21 13:20:00,31.42,31.45,31.39,31.4,21600.0,30.5484,30.5776,30.5192,30.529,21600.0
2006-02-21 13:30:00,31.41,31.43,31.4,31.42,4000.0,30.5387,30.5581,30.529,30.5484,4000.0
2006-02-21 13:40:00,31.42,31.43,31.4,31.43,3600.0,30.5484,30.5581,30.529,30.5581,3600.0
2006-02-21 13:50:00,31.43,31.44,31.4,31.42,8700.0,30.5581,30.5679,30.529,30.5484,8700.0
2006-02-21 14:00:00,31.43,31.45,31.39,31.41,19300.0,30.5581,30.5776,30.5192,30.5387,19300.0
2006-02-21 14:10:00,31.42,31.47,31.4,31.42,12700.0,30.5484,30.597,30.529,30.5484,12700.0
2006-02-21 14:20:00,31.42,31.43,31.34,31.4,11000.0,30.5484,30.5581,30.4706,30.529,11000.0
2006-02-21 14:30:00,31.36,31.39,31.32,31.36,10000.0,30.4901,30.5192,30.4512,30.4901,10000.0
2006-02-21 14:40:00,31.36,31.42,31.34,31.42,11300.0,30.4901,30.5484,30.4706,30.5484,11300.0
2006-02-21 14:50:00,31.43,31.43,31.38,31.42,9100.0,30.5581,30.5581,30.5095,30.5484,9100.0
2006-02-21 15:00:00,31.42,31.46,31.4,31.45,10900.0,30.5484,30.5873,30.529,30.5776,10900.0
2006-02-21 15:10:00,31.46,31.46,31.34,31.34,8800.0,30.5873,30.5873,30.4706,30.4706,8800.0
2006-02-21 15:20:00,31.35,31.43,31.35,31.38,14900.0,30.4804,30.5581,30.4804,30.5095,14900.0
2006-02-21 15:30:00,31.39,31.45,31.39,31.45,9000.0,30.5192,30.5776,30.5192,30.5776,9000.0
2006-02-21 15:40:00,31.43,31.47,31.43,31.45,21400.0,30.5581,30.597,30.5581,30.5776,21400.0
2006-02-21 15:50:00,31.44,31.49,31.44,31.49,24800.0,30.5679,30.6165,30.5679,30.6165,24800.0
2006-02-22 09:30:00,31.6,31.62,31.5,31.62,8600.0,30.7234,30.7429,30.6262,30.7429,8600.0
2006-02-22 09:40:00,31.62,31.85,31.61,31.74,15600.0,30.7429,30.9665,30.7331,30.8595,15600.0
2006-02-22 09:50:00,31.73,31.73,31.55,31.63,83800.0,30.8498,30.8498,30.6748,30.7526,83800.0
2006-02-22 10:00:00,31.64,31.68,31.51,31.61,10100.0,30.7623,30.8012,30.6359,30.7331,10100.0
2006-02-22 10:10:00,31.55,31.59,31.45,31.51,9600.0,30.6748,30.7137,30.5776,30.6359,9600.0
2006-02-22 10:20:00,31.51,31.52,31.43,31.43,10100.0,30.6359,30.6456,30.5581,30.5581,10100.0
2006-02-22 10:30:00,31.42,31.46,31.36,31.46,12600.0,30.5484,30.5873,30.4901,30.5873,12600.0
2006-02-22 10:40:00,31.45,31.45,31.41,31.41,4400.0,30.5776,30.5776,30.5387,30.5387,4400.0
2006-02-22 10:50:00,31.41,31.44,31.41,31.43,6000.0,30.5387,30.5679,30.5387,30.5581,6000.0
2006-02-22 11:00:00,31.44,31.44,31.4,31.44,8600.0,30.5679,30.5679,30.529,30.5679,8600.0
2006-02-22 11:10:00,31.44,31.46,31.41,31.41,6200.0,30.5679,30.5873,30.5387,30.5387,6200.0
2006-02-22 11:20:00,31.41,31.54,31.41,31.52,26400.0,30.5387,30.6651,30.5387,30.6456,26400.0
2006-02-22 11:30:00,31.51,31.54,31.51,31.52,10700.0,30.6359,30.6651,30.6359,30.6456,10700.0
2006-02-22 11:40:00,31.53,31.53,31.47,31.49,6900.0,30.6554,30.6554,30.597,30.6165,6900.0
2006-02-22 11:50:00,31.52,31.52,31.48,31.49,5100.0,30.6456,30.6456,30.6067,30.6165,5100.0
2006-02-22 12:00:00,31.5,31.54,31.49,31.53,6100.0,30.6262,30.6651,30.6165,30.6554,6100.0
2006-02-22 12:10:00,31.54,31.55,31.51,31.53,7500.0,30.6651,30.6748,30.6359,30.6554,7500.0
2006-02-22 12:20:00,31.53,31.55,31.5,31.54,6500.0,30.6554,30.6748,30.6262,30.6651,6500.0
2006-02-22 12:30:00,31.54,31.59,31.54,31.59,13800.0,30.6651,30.7137,30.6651,30.7137,13800.0
2006-02-22 12:40:00,31.56,31.62,31.54,31.62,6000.0,30.6845,30.7429,30.6651,30.7429,6000.0
2006-02-22 12:50:00,31.6,31.64,31.6,31.61,2900.0,30.7234,30.7623,30.7234,30.7331,2900.0
2006-02-22 13:00:00,31.63,31.67,31.62,31.65,4800.0,30.7526,30.7915,30.7429,30.772,4800.0
2006-02-22 13:10:00,31.66,31.69,31.66,31.66,4900.0,30.7818,30.8109,30.7818,30.7818,4900.0
2006-02-22 13:20:00,31.64,31.64,31.6,31.6,2800.0,30.7623,30.7623,30.7234,30.7234,2800.0
2006-02-22 13:30:00,31.6,31.63,31.59,31.61,17000.0,30.7234,30.7526,30.7137,30.7331,17000.0
2006-02-22 13:40:00,31.61,31.61,31.54,31.58,6400.0,30.7331,30.7331,30.6651,30.704,6400.0
2006-02-22 13:50:00,31.56,31.6,31.55,31.6,5800.0,30.6845,30.7234,30.6748,30.7234,5800.0
2006-02-22 14:00:00,31.58,31.61,31.56,31.61,5000.0,30.704,30.7331,30.6845,30.7331,5000.0
2006-02-22 14:10:00,31.61,31.66,31.6,31.66,9600.0,30.7331,30.7818,30.7234,30.7818,9600.0
2006-02-22 14:20:00,31.65,31.7,31.65,31.65,4900.0,30.772,30.8206,30.772,30.772,4900.0
2006-02-22 14:30:00,31.64,31.66,31.64,31.65,8200.0,30.7623,30.7818,30.7623,30.772,8200.0
2006-02-22 14:40:00,31.65,31.66,31.61,31.65,7500.0,30.772,30.7818,30.7331,30.772,7500.0
2006-02-22 14:50:00,31.65,31.67,31.63,31.65,4200.0,30.772,30.7915,30.7526,30.772,4200.0
2006-02-22 15:00:00,31.64,31.64,31.55,31.55,4300.0,30.7623,30.7623,30.6748,30.6748,4300.0
2006-02-22 15:10:00,31.55,31.57,31.52,31.53,8700.0,30.6748,30.6943,30.6456,30.6554,8700.0
2006-02-22 15:20:00,31.54,31.59,31.54,31.59,6800.0,30.6651,30.7137,30.6651,30.7137,6800.0
2006-02-22 15:30:00,31.6,31.72,31.6,31.71,9300.0,30.7234,30.8401,30.7234,30.8304,9300.0
2006-02-22 15:40:00,31.71,31.73,31.62,31.66,10700.0,30.8304,30.8498,30.7429,30.7818,10700.0
2006-02-22 15:50:00,31.65,31.76,31.64,31.64,20300.0,30.772,30.879,30.7623,30.7623,20300.0
2006-02-23 09:30:00,31.64,31.64,31.49,31.56,7000.0,30.7623,30.7623,30.6165,30.6845,7000.0
2006-02-23 09:40:00,31.55,31.55,31.31,31.38,9300.0,30.6748,30.6748,30.4415,30.5095,9300.0
2006-02-23 09:50:00,31.38,31.38,31.32,31.33,18400.0,30.5095,30.5095,30.4512,30.4609,18400.0
2006-02-23 10:00:00,31.33,31.37,31.29,31.31,15000.0,30.4609,30.4998,30.422,30.4415,15000.0
2006-02-23 10:10:00,31.3,31.37,31.3,31.37,9300.0,30.4317,30.4998,30.4317,30.4998,9300.0
2006-02-23 10:20:00,31.37,31.38,31.34,31.37,7600.0,30.4998,30.5095,30.4706,30.4998,7600.0
2006-02-23 10:30:00,31.36,31.38,31.3,31.36,8700.0,30.4901,30.5095,30.4317,30.4901,8700.0
2006-02-23 10:40:00,31.34,31.42,31.34,31.4,14300.0,30.4706,30.5484,30.4706,30.529,14300.0
2006-02-23 10:50:00,31.39,31.39,31.33,31.35,9500.0,30.5192,30.5192,30.4609,30.4804,9500.0
2006-02-23 11:00:00,31.37,31.39,31.33,31.35,6300.0,30.4998,30.5192,30.4609,30.4804,6300.0
2006-02-23 11:10:00,31.36,31.47,31.34,31.35,11800.0,30.4901,30.597,30.4706,30.4804,11800.0
2006-02-23 11:20:00,31.36,31.55,31.36,31.54,8300.0,30.4901,30.6748,30.4901,30.6651,8300.0
2006-02-23 11:30:00,31.54,31.59,31.54,31.57,5100.0,30.6651,30.7137,30.6651,30.6943,5100.0
2006-02-23 11:40:00,31.6,31.73,31.59,31.73,4500.0,30.7234,30.8498,30.7137,30.8498,4500.0
2006-02-23 11:50:00,31.72,31.8,31.72,31.75,3900.0,30.8401,30.9179,30.8401,30.8693,3900.0
2006-02-23 12:00:00,31.75,31.76,31.73,31.74,2900.0,30.8693,30.879,30.8498,30.8595,2900.0
2006-02-23 12:10:00,31.73,31.76,31.7,31.7,3800.0,30.8498,30.879,30.8206,30.8206,3800.0
2006-02-23 12:20:00,31.7,31.73,31.66,31.71,6000.0,30.8206,30.8498,30.7818,30.8304,6000.0
2006-02-23 12:30:00,31.71,31.79,31.68,31.78,4700.0,30.8304,30.9081,30.8012,30.8984,4700.0
2006-02-23 12:40:00,31.78,31.8,31.77,31.8,3900.0,30.8984,30.9179,30.8887,30.9179,3900.0
2006-02-23 12:50:00,31.81,31.88,31.81,31.87,5400.0,30.9276,30.9957,30.9276,30.9859,5400.0
2006-02-23 13:00:00,31.85,31.86,31.83,31.83,4000.0,30.9665,30.9762,30.947,30.947,4000.0
2006-02-23 13:10:00,31.83,31.84,31.78,31.78,4600.0,30.947,30.9568,30.8984,30.8984,4600.0
2006-02-23 13:20:00,31.78,31.78,31.74,31.74,4700.0,30.8984,30.8984,30.8595,30.8595,4700.0
2006-02-23 13:30:00,31.76,31.77,31.73,31.73,5900.0,30.879,30.8887,30.8498,30.8498,5900.0
2006-02-23 13:40:00,31.72,31.73,31.72,31.73,4100.0,30.8401,30.8498,30.8401,30.8498,4100.0
2006-02-23 13:50:00,31.74,31.74,31.72,31.73,4200.0,30.8595,30.8595,30.8401,30.8498,4200.0
2006-02-23 14:00:00,31.72,31.73,31.71,31.71,7700.0,30.8401,30.8498,30.8304,30.8304,7700.0
2006-02-23 14:10:00,31.71,31.71,31.66,31.67,7500.0,30.8304,30.8304,30.7818,30.7915,7500.0
2006-02-23 14:20:00,31.68,31.68,31.56,31.59,47100.0,30.8012,30.8012,30.6845,30.7137,47100.0
2006-02-23 14:30:00,31.58,31.6,31.51,31.56,8700.0,30.704,30.7234,30.6359,30.6845,8700.0
2006-02-23 14:40:00,31.57,31.57,31.52,31.55,13300.0,30.6943,30.6943,30.6456,30.6748,13300.0
2006-02-23 14:50:00,31.55,31.55,31.44,31.52,16800.0,30.6748,30.6748,30.5679,30.6456,16800.0
2006-02-23 15:00:00,31.52,31.53,31.48,31.49,9800.0,30.6456,30.6554,30.6067,30.6165,9800.0
2006-02-23 15:10:00,31.49,31.5,31.41,31.43,6600.0,30.6165,30.6262,30.5387,30.5581,6600.0
2006-02-23 15:20:00,31.44,31.46,31.38,31.41,9300.0,30.5679,30.5873,30.5095,30.5387,9300.0
2006-02-23 15:30:00,31.41,31.48,31.4,31.45,11500.0,30.5387,30.6067,30.529,30.5776,11500.0
2006-02-23 15:40:00,31.43,31.46,31.37,31.41,28600.0,30.5581,30.5873,30.4998,30.5387,28600.0
2006-02-23 15:50:00,31.41,31.42,31.36,31.4,31200.0,30.5387,30.5484,30.4901,30.529,31200.0
2006-02-24 09:30:00,32.0,33.5,32.0,32.93,74700.0,31.1123,32.5707,31.1123,32.0165,74700.0
2006-02-24 09:40:00,32.85,32.87,32.61,32.82,40800.0,31.9387,31.9582,31.7054,31.9096,40800.0
2006-02-24 09:50:00,32.84,32.91,32.73,32.82,35500.0,31.929,31.9971,31.8221,31.9096,35500.0
2006-02-24 10:00:00,32.81,32.81,32.66,32.66,48300.0,31.8999,31.8999,31.754,31.754,48300.0
2006-02-24 10:10:00,32.68,32.73,32.5,32.5,33100.0,31.7735,31.8221,31.5985,31.5985,33100.0
2006-02-24 10:20:00,32.48,32.58,32.45,32.53,18100.0,31.579,31.6762,31.5498,31.6276,18100.0
2006-02-24 10:30:00,32.49,32.5,32.21,32.22,31100.0,31.5887,31.5985,31.3165,31.3262,31100.0
2006-02-24 10:40:00,32.23,32.39,32.23,32.37,27600.0,31.3359,31.4915,31.3359,31.4721,27600.0
2006-02-24 10:50:00,32.37,32.42,32.35,32.42,6500.0,31.4721,31.5207,31.4526,31.5207,6500.0
2006-02-24 11:00:00,32.44,32.59,32.44,32.55,23400.0,31.5401,31.686,31.5401,31.6471,23400.0
2006-02-24 11:10:00,32.56,32.6,32.54,32.58,10100.0,31.6568,31.6957,31.6373,31.6762,10100.0
2006-02-24 11:20:00,32.59,32.83,32.59,32.74,27600.0,31.686,31.9193,31.686,31.8318,27600.0
2006-02-24 11:30:00,32.74,32.87,32.74,32.86,19700.0,31.8318,31.9582,31.8318,31.9485,19700.0
2006-02-24 11:40:00,32.86,32.86,32.82,32.83,23100.0,31.9485,31.9485,31.9096,31.9193,23100.0
2006-02-24 11:50:00,32.84,32.87,32.83,32.87,23500.0,31.929,31.9582,31.9193,31.9582,23500.0
2006-02-24 12:00:00,32.89,32.95,32.86,32.95,15800.0,31.9776,32.036,31.9485,32.036,15800.0
2006-02-24 12:10:00,32.95,33.0,32.95,33.0,14300.0,32.036,32.0846,32.036,32.0846,14300.0
2006-02-24 12:20:00,33.0,33.17,33.0,33.12,26400.0,32.0846,32.2499,32.0846,32.2013,26400.0
2006-02-24 12:30:00,33.12,33.19,33.12,33.15,14900.0,32.2013,32.2693,32.2013,32.2304,14900.0
2006-02-24 12:40:00,33.15,33.15,33.03,33.05,20200.0,32.2304,32.2304,32.1138,32.1332,20200.0
2006-02-24 12:50:00,33.03,33.05,32.99,33.0,17300.0,32.1138,32.1332,32.0749,32.0846,17300.0
2006-02-24 13:00:00,33.0,33.05,32.84,32.87,24700.0,32.0846,32.1332,31.929,31.9582,24700.0
2006-02-24 13:10:00,32.85,32.86,32.83,32.83,6300.0,31.9387,31.9485,31.9193,31.9193,6300.0
2006-02-24 13:20:00,32.82,32.85,32.82,32.85,12400.0,31.9096,31.9387,31.9096,31.9387,12400.0
2006-02-24 13:30:00,32.85,33.03,32.85,33.03,12500.0,31.9387,32.1138,31.9387,32.1138,12500.0
2006-02-24 13:40:00,33.03,33.06,32.91,32.94,18500.0,32.1138,32.1429,31.9971,32.0262,18500.0
2006-02-24 13:50:00,32.91,32.91,32.84,32.85,5700.0,31.9971,31.9971,31.929,31.9387,5700.0
2006-02-24 14:00:00,32.85,32.91,32.83,32.91,8100.0,31.9387,31.9971,31.9193,31.9971,8100.0
2006-02-24 14:10:00,32.91,32.95,32.86,32.86,7200.0,31.9971,32.036,31.9485,31.9485,7200.0
2006-02-24 14:20:00,32.86,32.88,32.83,32.87,8200.0,31.9485,31.9679,31.9193,31.9582,8200.0
2006-02-24 14:30:00,32.87,32.97,32.86,32.97,11200.0,31.9582,32.0554,31.9485,32.0554,11200.0
2006-02-24 14:40:00,32.96,33.02,32.91,32.94,21900.0,32.0457,32.104,31.9971,32.0262,21900.0
2006-02-24 14:50:00,32.94,33.0,32.94,33.0,9500.0,32.0262,32.0846,32.0262,32.0846,9500.0
2006-02-24 15:00:00,32.99,33.03,32.99,33.0,12500.0,32.0749,32.1138,32.0749,32.0846,12500.0
2006-02-24 15:10:00,33.0,33.08,32.99,32.99,15700.0,32.0846,32.1624,32.0749,32.0749,15700.0
2006-02-24 15:20:00,32.99,33.03,32.98,33.0,28200.0,32.0749,32.1138,32.0651,32.0846,28200.0
2006-02-24 15:30:00,33.0,33.01,32.85,32.88,29700.0,32.0846,32.0943,31.9387,31.9679,29700.0
2006-02-24 15:40:00,32.88,32.92,32.86,32.91,88300.0,31.9679,32.0068,31.9485,31.9971,88300.0
2006-02-24 15:50:00,32.9,32.99,32.86,32.97,68400.0,31.9874,32.0749,31.9485,32.0554,68400.0
2006-02-27 09:30:00,32.9,32.95,32.76,32.94,31300.0,31.9874,32.036,31.8512,32.0262,31300.0
2006-02-27 09:40:00,32.93,32.93,32.84,32.9,15400.0,32.0165,32.0165,31.929,31.9874,15400.0
2006-02-27 09:50:00,32.9,32.97,32.87,32.9,31200.0,31.9874,32.0554,31.9582,31.9874,31200.0
2006-02-27 10:00:00,32.92,32.92,32.76,32.82,6500.0,32.0068,32.0068,31.8512,31.9096,6500.0
2006-02-27 10:10:00,32.81,32.81,32.7,32.71,14600.0,31.8999,31.8999,31.7929,31.8026,14600.0
2006-02-27 10:20:00,32.73,32.91,32.65,32.88,8800.0,31.8221,31.9971,31.7443,31.9679,8800.0
2006-02-27 10:30:00,32.88,32.9,32.86,32.86,7800.0,31.9679,31.9874,31.9485,31.9485,7800.0
2006-02-27 10:40:00,32.87,32.87,32.82,32.85,4600.0,31.9582,31.9582,31.9096,31.9387,4600.0
2006-02-27 10:50:00,32.85,32.85,32.71,32.8,20200.0,31.9387,31.9387,31.8026,31.8901,20200.0
2006-02-27 11:00:00,32.8,32.89,32.78,32.88,6600.0,31.8901,31.9776,31.8707,31.9679,6600.0
2006-02-27 11:10:00,32.88,32.89,32.84,32.86,16900.0,31.9679,31.9776,31.929,31.9485,16900.0
2006-02-27 11:20:00,32.86,32.92,32.86,32.9,17800.0,31.9485,32.0068,31.9485,31.9874,17800.0
2006-02-27 11:30:00,32.9,32.93,32.88,32.89,47700.0,31.9874,32.0165,31.9679,31.9776,47700.0
2006-02-27 11:40:00,32.9,32.93,32.88,32.91,282100.0,31.9874,32.0165,31.9679,31.9971,282100.0
2006-02-27 11:50:00,32.9,32.92,32.89,32.89,7900.0,31.9874,32.0068,31.9776,31.9776,7900.0
2006-02-27 12:00:00,32.89,32.92,32.88,32.89,9200.0,31.9776,32.0068,31.9679,31.9776,9200.0
2006-02-27 12:10:00,32.91,32.92,32.89,32.91,10400.0,31.9971,32.0068,31.9776,31.9971,10400.0
2006-02-27 12:20:00,32.9,32.92,32.89,32.9,6300.0,31.9874,32.0068,31.9776,31.9874,6300.0
2006-02-27 12:30:00,32.9,32.95,32.9,32.93,11100.0,31.9874,32.036,31.9874,32.0165,11100.0
2006-02-27 12:40:00,32.92,32.92,32.86,32.88,9300.0,32.0068,32.0068,31.9485,31.9679,9300.0
2006-02-27 12:50:00,32.88,32.92,32.88,32.88,4300.0,31.9679,32.0068,31.9679,31.9679,4300.0
2006-02-27 13:00:00,32.9,32.95,32.9,32.95,6500.0,31.9874,32.036,31.9874,32.036,6500.0
2006-02-27 13:10:00,32.95,32.96,32.92,32.94,4100.0,32.036,32.0457,32.0068,32.0262,4100.0
2006-02-27 13:20:00,32.94,32.94,32.91,32.92,5600.0,32.0262,32.0262,31.9971,32.0068,5600.0
2006-02-27 13:30:00,32.94,33.03,32.92,32.93,20300.0,32.0262,32.1138,32.0068,32.0165,20300.0
2006-02-27 13:40:00,32.93,32.94,32.9,32.9,8100.0,32.0165,32.0262,31.9874,31.9874,8100.0
2006-02-27 13:50:00,32.91,32.91,32.86,32.88,4600.0,31.9971,31.9971,31.9485,31.9679,4600.0
2006-02-27 14:00:00,32.89,32.9,32.85,32.85,6900.0,31.9776,31.9874,31.9387,31.9387,6900.0
2006-02-27 14:10:00,32.87,32.88,32.85,32.86,13500.0,31.9582,31.9679,31.9387,31.9485,13500.0
2006-02-27 14:20:00,32.86,32.92,32.85,32.86,10300.0,31.9485,32.0068,31.9387,31.9485,10300.0
2006-02-27 14:30:00,32.87,32.91,32.87,32.89,7600.0,31.9582,31.9971,31.9582,31.9776,7600.0
2006-02-27 14:40:00,32.9,32.9,32.87,32.88,7600.0,31.9874,31.9874,31.9582,31.9679,7600.0
2006-02-27 14:50:00,32.88,32.88,32.85,32.86,19500.0,31.9679,31.9679,31.9387,31.9485,19500.0
2006-02-27 15:00:00,32.85,32.89,32.84,32.86,22500.0,31.9387,31.9776,31.929,31.9485,22500.0
2006-02-27 15:10:00,32.86,32.86,32.84,32.85,14300.0,31.9485,31.9485,31.929,31.9387,14300.0
2006-02-27 15:20:00,32.85,32.9,32.84,32.9,22700.0,31.9387,31.9874,31.929,31.9874,22700.0
2006-02-27 15:30:00,32.9,32.91,32.84,32.84,23400.0,31.9874,31.9971,31.929,31.929,23400.0
2006-02-27 15:40:00,32.84,32.9,32.84,32.87,18800.0,31.929,31.9874,31.929,31.9582,18800.0
2006-02-27 15:50:00,32.87,32.87,32.82,32.83,27800.0,31.9582,31.9582,31.9096,31.9193,27800.0
2006-02-28 09:30:00,32.84,32.84,32.71,32.72,7800.0,31.929,31.929,31.8026,31.8123,7800.0
2006-02-28 09:40:00,32.7,32.8,32.68,32.8,9300.0,31.7929,31.8901,31.7735,31.8901,9300.0
2006-02-28 09:50:00,32.78,32.85,32.75,32.78,18700.0,31.8707,31.9387,31.8415,31.8707,18700.0
2006-02-28 10:00:00,32.77,32.78,32.68,32.68,8600.0,31.861,31.8707,31.7735,31.7735,8600.0
2006-02-28 10:10:00,32.69,32.69,32.55,32.58,9800.0,31.7832,31.7832,31.6471,31.6762,9800.0
2006-02-28 10:20:00,32.59,32.7,32.59,32.68,6200.0,31.686,31.7929,31.686,31.7735,6200.0
2006-02-28 10:30:00,32.65,32.65,32.45,32.48,14100.0,31.7443,31.7443,31.5498,31.579,14100.0
2006-02-28 10:40:00,32.48,32.58,32.46,32.46,14100.0,31.579,31.6762,31.5596,31.5596,14100.0
2006-02-28 10:50:00,32.47,32.51,32.47,32.49,6400.0,31.5693,31.6082,31.5693,31.5887,6400.0
2006-02-28 11:00:00,32.49,32.51,32.45,32.46,7800.0,31.5887,31.6082,31.5498,31.5596,7800.0
2006-02-28 11:10:00,32.46,32.46,32.41,32.42,5900.0,31.5596,31.5596,31.5109,31.5207,5900.0
2006-02-28 11:20:00,32.42,32.49,32.42,32.47,23800.0,31.5207,31.5887,31.5207,31.5693,23800.0
2006-02-28 11:30:00,32.48,32.5,32.46,32.48,17500.0,31.579,31.5985,31.5596,31.579,17500.0
2006-02-28 11:40:00,32.48,32.54,32.47,32.49,21200.0,31.579,31.6373,31.5693,31.5887,21200.0
2006-02-28 11:50:00,32.47,32.52,32.47,32.52,3900.0,31.5693,31.6179,31.5693,31.6179,3900.0
2006-02-28 12:00:00,32.51,32.51,32.5,32.5,35800.0,31.6082,31.6082,31.5985,31.5985,35800.0
2006-02-28 12:10:00,32.51,32.51,32.5,32.51,8700.0,31.6082,31.6082,31.5985,31.6082,8700.0
2006-02-28 12:20:00,32.51,32.52,32.5,32.5,6200.0,31.6082,31.6179,31.5985,31.5985,6200.0
2006-02-28 12:30:00,32.5,32.52,32.5,32.52,8800.0,31.5985,31.6179,31.5985,31.6179,8800.0
2006-02-28 12:40:00,32.52,32.54,32.52,32.54,3800.0,31.6179,31.6373,31.6179,31.6373,3800.0
2006-02-28 12:50:00,32.54,32.61,32.54,32.6,59600.0,31.6373,31.7054,31.6373,31.6957,59600.0
2006-02-28 13:00:00,32.6,32.65,32.58,32.65,17000.0,31.6957,31.7443,31.6762,31.7443,17000.0
2006-02-28 13:10:00,32.62,32.66,32.6,32.65,20300.0,31.7151,31.754,31.6957,31.7443,20300.0
2006-02-28 13:20:00,32.64,32.68,32.64,32.67,4500.0,31.7346,31.7735,31.7346,31.7637,4500.0
2006-02-28 13:30:00,32.66,32.76,32.66,32.75,61800.0,31.754,31.8512,31.754,31.8415,61800.0
2006-02-28 13:40:00,32.75,32.79,32.74,32.76,6700.0,31.8415,31.8804,31.8318,31.8512,6700.0
2006-02-28 13:50:00,32.76,32.77,32.67,32.7,11200.0,31.8512,31.861,31.7637,31.7929,11200.0
2006-02-28 14:00:00,32.7,32.71,32.6,32.6,6900.0,31.7929,31.8026,31.6957,31.6957,6900.0
2006-02-28 14:10:00,32.59,32.61,32.57,32.6,10500.0,31.686,31.7054,31.6665,31.6957,10500.0
2006-02-28 14:20:00,32.6,32.64,32.6,32.64,5100.0,31.6957,31.7346,31.6957,31.7346,5100.0
2006-02-28 14:30:00,32.63,32.64,32.6,32.63,4800.0,31.7248,31.7346,31.6957,31.7248,4800.0
2006-02-28 14:40:00,32.63,32.63,32.6,32.6,7700.0,31.7248,31.7248,31.6957,31.6957,7700.0
2006-02-28 14:50:00,32.6,32.66,32.6,32.65,25500.0,31.6957,31.754,31.6957,31.7443,25500.0
2006-02-28 15:00:00,32.65,32.65,32.6,32.6,11300.0,31.7443,31.7443,31.6957,31.6957,11300.0
2006-02-28 15:10:00,32.6,32.63,32.6,32.6,10500.0,31.6957,31.7248,31.6957,31.6957,10500.0
2006-02-28 15:20:00,32.59,32.62,32.57,32.61,20200.0,31.686,31.7151,31.6665,31.7054,20200.0
2006-02-28 15:30:00,32.62,32.65,32.55,32.55,25800.0,31.7151,31.7443,31.6471,31.6471,25800.0
2006-02-28 15:40:00,32.55,32.61,32.47,32.47,48800.0,31.6471,31.7054,31.5693,31.5693,48800.0
2006-02-28 15:50:00,32.47,32.6,32.47,32.57,49400.0,31.5693,31.6957,31.5693,31.6665,49400.0
2006-03-01 09:30:00,32.71,32.81,32.5,32.56,13000.0,31.8026,31.8999,31.5985,31.6568,13000.0
2006-03-01 09:40:00,32.57,32.66,32.5,32.54,9300.0,31.6665,31.754,31.5985,31.6373,9300.0
2006-03-01 09:50:00,32.6,32.8,32.6,32.77,11000.0,31.6957,31.8901,31.6957,31.861,11000.0
2006-03-01 10:00:00,32.71,32.73,32.66,32.7,5500.0,31.8026,31.8221,31.754,31.7929,5500.0
2006-03-01 10:10:00,32.7,32.71,32.56,32.61,7800.0,31.7929,31.8026,31.6568,31.7054,7800.0
2006-03-01 10:20:00,32.6,32.74,32.6,32.7,5500.0,31.6957,31.8318,31.6957,31.7929,5500.0
2006-03-01 10:30:00,32.71,32.74,32.7,32.72,3600.0,31.8026,31.8318,31.7929,31.8123,3600.0
2006-03-01 10:40:00,32.72,32.84,32.72,32.84,16500.0,31.8123,31.929,31.8123,31.929,16500.0
2006-03-01 10:50:00,32.83,32.86,32.8,32.86,7200.0,31.9193,31.9485,31.8901,31.9485,7200.0
2006-03-01 11:00:00,32.88,32.9,32.84,32.88,4200.0,31.9679,31.9874,31.929,31.9679,4200.0
2006-03-01 11:10:00,32.9,32.95,32.87,32.94,19400.0,31.9874,32.036,31.9582,32.0262,19400.0
2006-03-01 11:20:00,32.93,32.94,32.9,32.9,7700.0,32.0165,32.0262,31.9874,31.9874,7700.0
2006-03-01 11:30:00,32.93,32.95,32.9,32.94,21400.0,32.0165,32.036,31.9874,32.0262,21400.0
2006-03-01 11:40:00,32.94,32.94,32.82,32.82,25400.0,32.0262,32.0262,31.9096,31.9096,25400.0
2006-03-01 11:50:00,32.83,32.84,32.8,32.84,10200.0,31.9193,31.929,31.8901,31.929,10200.0
2006-03-01 12:00:00,32.85,32.96,32.79,32.8,48500.0,31.9387,32.0457,31.8804,31.8901,48500.0
2006-03-01 12:10:00,32.79,32.87,32.78,32.87,5300.0,31.8804,31.9582,31.8707,31.9582,5300.0
2006-03-01 12:20:00,32.85,32.89,32.82,32.82,5700.0,31.9387,31.9776,31.9096,31.9096,5700.0
2006-03-01 12:30:00,32.83,32.85,32.82,32.83,2900.0,31.9193,31.9387,31.9096,31.9193,2900.0
2006-03-01 12:40:00,32.82,32.9,32.8,32.86,9800.0,31.9096,31.9874,31.8901,31.9485,9800.0
2006-03-01 12:50:00,32.86,32.86,32.83,32.86,5800.0,31.9485,31.9485,31.9193,31.9485,5800.0
2006-03-01 13:00:00,32.87,32.91,32.87,32.9,14000.0,31.9582,31.9971,31.9582,31.9874,14000.0
2006-03-01 13:10:00,32.9,32.91,32.86,32.86,15500.0,31.9874,31.9971,31.9485,31.9485,15500.0
2006-03-01 13:20:00,32.88,32.88,32.85,32.87,8900.0,31.9679,31.9679,31.9387,31.9582,8900.0
2006-03-01 13:30:00,32.86,32.9,32.86,32.89,10800.0,31.9485,31.9874,31.9485,31.9776,10800.0
2006-03-01 13:40:00,32.89,32.91,32.88,32.89,22300.0,31.9776,31.9971,31.9679,31.9776,22300.0
2006-03-01 13:50:00,32.89,32.9,32.87,32.9,7700.0,31.9776,31.9874,31.9582,31.9874,7700.0
2006-03-01 14:00:00,32.9,32.91,32.88,32.91,67600.0,31.9874,31.9971,31.9679,31.9971,67600.0
2006-03-01 14:10:00,32.9,32.92,32.85,32.88,9400.0,31.9874,32.0068,31.9387,31.9679,9400.0
2006-03-01 14:20:00,32.87,32.92,32.87,32.92,25400.0,31.9582,32.0068,31.9582,32.0068,25400.0
2006-03-01 14:30:00,32.94,32.95,32.92,32.93,10900.0,32.0262,32.036,32.0068,32.0165,10900.0
2006-03-01 14:40:00,32.94,32.97,32.94,32.97,16300.0,32.0262,32.0554,32.0262,32.0554,16300.0
2006-03-01 14:50:00,32.97,32.97,32.92,32.93,25600.0,32.0554,32.0554,32.0068,32.0165,25600.0
2006-03-01 15:00:00,32.92,32.98,32.91,32.97,23200.0,32.0068,32.0651,31.9971,32.0554,23200.0
2006-03-01 15:10:00,32.98,33.09,32.97,33.07,17200.0,32.0651,32.1721,32.0554,32.1526,17200.0
2006-03-01 15:20:00,33.07,33.09,33.06,33.09,25700.0,32.1526,32.1721,32.1429,32.1721,25700.0
2006-03-01 15:30:00,33.09,33.11,33.05,33.08,53500.0,32.1721,32.1915,32.1332,32.1624,53500.0
2006-03-01 15:40:00,33.07,33.08,33.04,33.05,6800.0,32.1526,32.1624,32.1235,32.1332,6800.0
2006-03-01 15:50:00,33.04,33.11,33.03,33.1,46600.0,32.1235,32.1915,32.1138,32.1818,46600.0
2006-03-02 09:30:00,33.1,33.11,33.05,33.11,19200.0,32.1818,32.1915,32.1332,32.1915,19200.0
2006-03-02 09:40:00,33.16,33.3,33.13,33.27,22800.0,32.2401,32.3763,32.211,32.3471,22800.0
2006-03-02 09:50:00,33.29,33.4,33.25,33.26,17400.0,32.3665,32.4735,32.3276,32.3374,17400.0
2006-03-02 10:00:00,33.25,33.25,33.1,33.16,9200.0,32.3276,32.3276,32.1818,32.2401,9200.0
2006-03-02 10:10:00,33.16,33.25,33.15,33.2,9900.0,32.2401,32.3276,32.2304,32.279,9900.0
2006-03-02 10:20:00,33.21,33.25,33.16,33.24,14500.0,32.2888,32.3276,32.2401,32.3179,14500.0
2006-03-02 10:30:00,33.24,33.24,33.17,33.2,10800.0,32.3179,32.3179,32.2499,32.279,10800.0
2006-03-02 10:40:00,33.19,33.23,33.19,33.21,14900.0,32.2693,32.3082,32.2693,32.2888,14900.0
2006-03-02 10:50:00,33.21,33.25,33.19,33.21,21700.0,32.2888,32.3276,32.2693,32.2888,21700.0
2006-03-02 11:00:00,33.22,33.25,33.2,33.21,10000.0,32.2985,32.3276,32.279,32.2888,10000.0
2006-03-02 11:10:00,33.2,33.22,33.2,33.2,11300.0,32.279,32.2985,32.279,32.279,11300.0
2006-03-02 11:20:00,33.19,33.2,33.19,33.2,9500.0,32.2693,32.279,32.2693,32.279,9500.0
2006-03-02 11:30:00,33.2,33.2,33.12,33.12,21300.0,32.279,32.279,32.2013,32.2013,21300.0
2006-03-02 11:40:00,33.11,33.11,33.06,33.07,60600.0,32.1915,32.1915,32.1429,32.1526,60600.0
2006-03-02 11:50:00,33.06,33.1,33.04,33.08,10000.0,32.1429,32.1818,32.1235,32.1624,10000.0
2006-03-02 12:00:00,33.07,33.1,33.03,33.03,10900.0,32.1526,32.1818,32.1138,32.1138,10900.0
2006-03-02 12:10:00,33.04,33.12,33.03,33.1,18900.0,32.1235,32.2013,32.1138,32.1818,18900.0
2006-03-02 12:20:00,33.1,33.13,33.1,33.12,13900.0,32.1818,32.211,32.1818,32.2013,13900.0
2006-03-02 12:30:00,33.13,33.14,33.09,33.1,21500.0,32.211,32.2207,32.1721,32.1818,21500.0
2006-03-02 12:40:00,33.1,33.19,33.1,33.19,7800.0,32.1818,32.2693,32.1818,32.2693,7800.0
2006-03-02 12:50:00,33.18,33.18,33.14,33.15,6300.0,32.2596,32.2596,32.2207,32.2304,6300.0
2006-03-02 13:00:00,33.15,33.15,33.11,33.12,9000.0,32.2304,32.2304,32.1915,32.2013,9000.0
2006-03-02 13:10:00,33.12,33.17,33.12,33.16,15000.0,32.2013,32.2499,32.2013,32.2401,15000.0
2006-03-02 13:20:00,33.15,33.16,33.15,33.15,10800.0,32.2304,32.2401,32.2304,32.2304,10800.0
2006-03-02 13:30:00,33.15,33.19,33.15,33.16,8600.0,32.2304,32.2693,32.2304,32.2401,8600.0
2006-03-02 13:40:00,33.16,33.19,33.14,33.16,49400.0,32.2401,32.2693,32.2207,32.2401,49400.0
2006-03-02 13:50:00,33.15,33.15,33.14,33.15,6100.0,32.2304,32.2304,32.2207,32.2304,6100.0
2006-03-02 14:00:00,33.15,33.15,33.1,33.11,15400.0,32.2304,32.2304,32.1818,32.1915,15400.0
2006-03-02 14:10:00,33.11,33.19,33.11,33.19,14100.0,32.1915,32.2693,32.1915,32.2693,14100.0
2006-03-02 14:20:00,33.19,33.2,33.12,33.16,7900.0,32.2693,32.279,32.2013,32.2401,7900.0
2006-03-02 14:30:00,33.15,33.2,33.15,33.18,7700.0,32.2304,32.279,32.2304,32.2596,7700.0
2006-03-02 14:40:00,33.18,33.2,33.14,33.2,8600.0,32.2596,32.279,32.2207,32.279,8600.0
2006-03-02 14:50:00,33.2,33.2,33.14,33.15,7100.0,32.279,32.279,32.2207,32.2304,7100.0
2006-03-02 15:00:00,33.12,33.2,33.12,33.19,22100.0,32.2013,32.279,32.2013,32.2693,22100.0
2006-03-02 15:10:00,33.17,33.21,33.15,33.15,13200.0,32.2499,32.2888,32.2304,32.2304,13200.0
2006-03-02 15:20:00,33.13,33.14,33.08,33.1,41200.0,32.211,32.2207,32.1624,32.1818,41200.0
2006-03-02 15:30:00,33.1,33.15,33.09,33.13,18000.0,32.1818,32.2304,32.1721,32.211,18000.0
2006-03-02 15:40:00,33.13,33.17,33.13,33.16,17500.0,32.211,32.2499,32.211,32.2401,17500.0
2006-03-02 15:50:00,33.17,33.21,33.15,33.16,19800.0,32.2499,32.2888,32.2304,32.2401,19800.0
2006-03-03 09:30:00,33.1,33.16,33.04,33.15,9300.0,32.1818,32.2401,32.1235,32.2304,9300.0
2006-03-03 09:40:00,33.16,33.23,33.1,33.15,16400.0,32.2401,32.3082,32.1818,32.2304,16400.0
2006-03-03 09:50:00,33.15,33.19,33.08,33.14,9000.0,32.2304,32.2693,32.1624,32.2207,9000.0
2006-03-03 10:00:00,33.14,33.25,33.14,33.22,10800.0,32.2207,32.3276,32.2207,32.2985,10800.0
2006-03-03 10:10:00,33.21,33.28,33.18,33.21,6600.0,32.2888,32.3568,32.2596,32.2888,6600.0
2006-03-03 10:20:00,33.21,33.38,33.21,33.37,7800.0,32.2888,32.454,32.2888,32.4443,7800.0
2006-03-03 10:30:00,33.37,33.4,33.34,33.4,12600.0,32.4443,32.4735,32.4152,32.4735,12600.0
2006-03-03 10:40:00,33.36,33.44,33.36,33.42,7600.0,32.4346,32.5124,32.4346,32.4929,7600.0
2006-03-03 10:50:00,33.41,33.43,33.18,33.22,17500.0,32.4832,32.5027,32.2596,32.2985,17500.0
2006-03-03 11:00:00,33.21,33.25,33.2,33.22,10900.0,32.2888,32.3276,32.279,32.2985,10900.0
2006-03-03 11:10:00,33.21,33.24,33.2,33.22,14100.0,32.2888,32.3179,32.279,32.2985,14100.0
2006-03-03 11:20:00,33.23,33.27,33.22,33.25,5600.0,32.3082,32.3471,32.2985,32.3276,5600.0
2006-03-03 11:30:00,33.24,33.27,33.23,33.24,6200.0,32.3179,32.3471,32.3082,32.3179,6200.0
2006-03-03 11:40:00,33.26,33.44,33.26,33.44,6700.0,32.3374,32.5124,32.3374,32.5124,6700.0
2006-03-03 11:50:00,33.44,33.51,33.43,33.51,9400.0,32.5124,32.5804,32.5027,32.5804,9400.0
2006-03-03 12:00:00,33.49,33.65,33.49,33.6,20000.0,32.561,32.7166,32.561,32.6679,20000.0
2006-03-03 12:10:00,33.58,33.61,33.54,33.61,5900.0,32.6485,32.6777,32.6096,32.6777,5900.0
2006-03-03 12:20:00,33.59,33.73,33.59,33.68,8500.0,32.6582,32.7943,32.6582,32.7457,8500.0
2006-03-03 12:30:00,33.68,33.68,33.57,33.6,7400.0,32.7457,32.7457,32.6388,32.6679,7400.0
2006-03-03 12:40:00,33.61,33.62,33.5,33.53,10700.0,32.6777,32.6874,32.5707,32.5999,10700.0
2006-03-03 12:50:00,33.53,33.56,33.52,33.55,8100.0,32.5999,32.629,32.5902,32.6193,8100.0
2006-03-03 13:00:00,33.55,33.56,33.47,33.47,9800.0,32.6193,32.629,32.5415,32.5415,9800.0
2006-03-03 13:10:00,33.44,33.47,33.42,33.47,9600.0,32.5124,32.5415,32.4929,32.5415,9600.0
2006-03-03 13:20:00,33.45,33.54,33.45,33.53,14300.0,32.5221,32.6096,32.5221,32.5999,14300.0
2006-03-03 13:30:00,33.54,33.72,33.54,33.66,8600.0,32.6096,32.7846,32.6096,32.7263,8600.0
2006-03-03 13:40:00,33.65,33.65,33.59,33.59,16200.0,32.7166,32.7166,32.6582,32.6582,16200.0
2006-03-03 13:50:00,33.59,33.59,33.49,33.49,28200.0,32.6582,32.6582,32.561,32.561,28200.0
2006-03-03 14:00:00,33.48,33.51,33.4,33.4,12700.0,32.5513,32.5804,32.4735,32.4735,12700.0
2006-03-03 14:10:00,33.4,33.49,33.38,33.48,11500.0,32.4735,32.561,32.454,32.5513,11500.0
2006-03-03 14:20:00,33.48,33.48,33.42,33.43,25800.0,32.5513,32.5513,32.4929,32.5027,25800.0
2006-03-03 14:30:00,33.45,33.45,33.36,33.45,10900.0,32.5221,32.5221,32.4346,32.5221,10900.0
2006-03-03 14:40:00,33.43,33.44,33.4,33.42,12200.0,32.5027,32.5124,32.4735,32.4929,12200.0
2006-03-03 14:50:00,33.42,33.45,33.38,33.4,24300.0,32.4929,32.5221,32.454,32.4735,24300.0
2006-03-03 15:00:00,33.42,33.42,33.34,33.36,32000.0,32.4929,32.4929,32.4152,32.4346,32000.0
2006-03-03 15:10:00,33.35,33.41,33.3,33.3,16200.0,32.4249,32.4832,32.3763,32.3763,16200.0
2006-03-03 15:20:00,33.3,33.33,33.27,33.32,12900.0,32.3763,32.4054,32.3471,32.3957,12900.0
2006-03-03 15:30:00,33.32,33.33,33.25,33.31,41700.0,32.3957,32.4054,32.3276,32.386,41700.0
2006-03-03 15:40:00,33.3,33.34,33.29,33.3,69700.0,32.3763,32.4152,32.3665,32.3763,69700.0
2006-03-03 15:50:00,33.31,33.33,33.3,33.31,26700.0,32.386,32.4054,32.3763,32.386,26700.0
2006-03-06 09:30:00,32.38,33.61,32.38,33.4,24100.0,31.4818,32.6777,31.4818,32.4735,24100.0
2006-03-06 09:40:00,33.4,33.7,33.4,33.57,27100.0,32.4735,32.7652,32.4735,32.6388,27100.0
2006-03-06 09:50:00,33.6,33.65,33.5,33.51,15900.0,32.6679,32.7166,32.5707,32.5804,15900.0
2006-03-06 10:00:00,33.55,33.75,33.5,33.68,22400.0,32.6193,32.8138,32.5707,32.7457,22400.0
2006-03-06 10:10:00,33.68,33.75,33.67,33.67,13400.0,32.7457,32.8138,32.736,32.736,13400.0
2006-03-06 10:20:00,33.71,33.76,33.67,33.76,20500.0,32.7749,32.8235,32.736,32.8235,20500.0
2006-03-06 10:30:00,33.78,33.83,33.77,33.82,26300.0,32.8429,32.8916,32.8332,32.8818,26300.0
2006-03-06 10:40:00,33.83,34.08,33.83,34.01,38100.0,32.8916,33.1346,32.8916,33.0666,38100.0
2006-03-06 10:50:00,34.0,34.06,33.93,33.98,64500.0,33.0568,33.1152,32.9888,33.0374,64500.0
2006-03-06 11:00:00,34.0,34.05,33.96,34.04,31200.0,33.0568,33.1055,33.018,33.0957,31200.0
2006-03-06 11:10:00,34.04,34.09,34.02,34.03,21300.0,33.0957,33.1443,33.0763,33.086,21300.0
2006-03-06 11:20:00,34.03,34.22,34.03,34.21,34500.0,33.086,33.2707,33.086,33.261,34500.0
2006-03-06 11:30:00,34.21,34.29,34.15,34.15,21700.0,33.261,33.3388,33.2027,33.2027,21700.0
2006-03-06 11:40:00,34.12,34.14,33.98,34.04,33900.0,33.1735,33.193,33.0374,33.0957,33900.0
2006-03-06 11:50:00,34.04,34.05,33.99,34.02,19200.0,33.0957,33.1055,33.0471,33.0763,19200.0
2006-03-06 12:00:00,34.02,34.03,33.98,34.01,28200.0,33.0763,33.086,33.0374,33.0666,28200.0
2006-03-06 12:10:00,34.01,34.08,33.96,34.08,28200.0,33.0666,33.1346,33.018,33.1346,28200.0
2006-03-06 12:20:00,34.04,34.08,34.01,34.03,9500.0,33.0957,33.1346,33.0666,33.086,9500.0
2006-03-06 12:30:00,34.03,34.08,34.02,34.03,5800.0,33.086,33.1346,33.0763,33.086,5800.0
2006-03-06 12:40:00,34.02,34.05,33.96,34.05,72500.0,33.0763,33.1055,33.018,33.1055,72500.0
2006-03-06 12:50:00,34.05,34.07,34.0,34.01,17500.0,33.1055,33.1249,33.0568,33.0666,17500.0
2006-03-06 13:00:00,34.01,34.04,34.0,34.03,18600.0,33.0666,33.0957,33.0568,33.086,18600.0
2006-03-06 13:10:00,34.03,34.09,34.03,34.07,16300.0,33.086,33.1443,33.086,33.1249,16300.0
2006-03-06 13:20:00,34.07,34.18,34.05,34.05,51000.0,33.1249,33.2318,33.1055,33.1055,51000.0
2006-03-06 13:30:00,34.05,34.1,33.95,33.97,62000.0,33.1055,33.1541,33.0082,33.0277,62000.0
2006-03-06 13:40:00,33.96,34.03,33.93,33.97,81300.0,33.018,33.086,32.9888,33.0277,81300.0
2006-03-06 13:50:00,33.96,34.1,33.93,34.06,24800.0,33.018,33.1541,32.9888,33.1152,24800.0
2006-03-06 14:00:00,34.06,34.06,33.92,34.0,41600.0,33.1152,33.1152,32.9791,33.0568,41600.0
2006-03-06 14:10:00,34.0,34.06,33.92,33.96,74600.0,33.0568,33.1152,32.9791,33.018,74600.0
2006-03-06 14:20:00,33.96,34.0,33.89,33.99,16500.0,33.018,33.0568,32.9499,33.0471,16500.0
2006-03-06 14:30:00,34.01,34.07,33.99,34.0,14800.0,33.0666,33.1249,33.0471,33.0568,14800.0
2006-03-06 14:40:00,34.0,34.04,33.95,34.01,29200.0,33.0568,33.0957,33.0082,33.0666,29200.0
2006-03-06 14:50:00,34.0,34.01,33.97,34.0,27900.0,33.0568,33.0666,33.0277,33.0568,27900.0
2006-03-06 15:00:00,34.0,34.01,33.95,33.95,31100.0,33.0568,33.0666,33.0082,33.0082,31100.0
2006-03-06 15:10:00,33.96,34.04,33.96,34.04,15000.0,33.018,33.0957,33.018,33.0957,15000.0
2006-03-06 15:20:00,34.03,34.04,33.98,34.01,18900.0,33.086,33.0957,33.0374,33.0666,18900.0
2006-03-06 15:30:00,34.01,34.05,34.01,34.01,31600.0,33.0666,33.1055,33.0666,33.0666,31600.0
2006-03-06 15:40:00,34.01,34.04,33.99,34.0,37400.0,33.0666,33.0957,33.0471,33.0568,37400.0
2006-03-06 15:50:00,34.0,34.05,34.0,34.02,62200.0,33.0568,33.1055,33.0568,33.0763,62200.0
2006-03-07 09:30:00,34.65,34.65,34.1,34.1,100300.0,33.6888,33.6888,33.1541,33.1541,100300.0
2006-03-07 09:40:00,34.01,34.1,33.03,33.1,135400.0,33.0666,33.1541,32.1138,32.1818,135400.0
2006-03-07 09:50:00,33.05,33.15,32.57,32.93,152100.0,32.1332,32.2304,31.6665,32.0165,152100.0
2006-03-07 10:00:00,32.98,33.24,32.92,33.1,124900.0,32.0651,32.3179,32.0068,32.1818,124900.0
2006-03-07 10:10:00,33.11,33.23,33.07,33.1,84600.0,32.1915,32.3082,32.1526,32.1818,84600.0
2006-03-07 10:20:00,33.1,33.26,33.05,33.2,38200.0,32.1818,32.3374,32.1332,32.279,38200.0
2006-03-07 10:30:00,33.19,33.34,32.9,32.91,57400.0,32.2693,32.4152,31.9874,31.9971,57400.0
2006-03-07 10:40:00,32.9,32.94,32.8,32.86,89100.0,31.9874,32.0262,31.8901,31.9485,89100.0
2006-03-07 10:50:00,32.87,32.91,32.8,32.85,52300.0,31.9582,31.9971,31.8901,31.9387,52300.0
2006-03-07 11:00:00,32.86,33.03,32.84,33.0,50400.0,31.9485,32.1138,31.929,32.0846,50400.0
2006-03-07 11:10:00,32.99,33.0,32.94,32.99,28400.0,32.0749,32.0846,32.0262,32.0749,28400.0
2006-03-07 11:20:00,32.99,32.99,32.9,32.9,23600.0,32.0749,32.0749,31.9874,31.9874,23600.0
2006-03-07 11:30:00,32.87,32.98,32.87,32.94,31100.0,31.9582,32.0651,31.9582,32.0262,31100.0
2006-03-07 11:40:00,32.94,33.12,32.92,33.1,55800.0,32.0262,32.2013,32.0068,32.1818,55800.0
2006-03-07 11:50:00,33.09,33.09,32.95,32.99,61200.0,32.1721,32.1721,32.036,32.0749,61200.0
2006-03-07 12:00:00,32.94,32.98,32.89,32.96,17500.0,32.0262,32.0651,31.9776,32.0457,17500.0
2006-03-07 12:10:00,32.95,33.04,32.95,33.04,39500.0,32.036,32.1235,32.036,32.1235,39500.0
2006-03-07 12:20:00,33.07,33.07,32.94,32.94,11900.0,32.1526,32.1526,32.0262,32.0262,11900.0
2006-03-07 12:30:00,32.9,32.9,32.8,32.8,17400.0,31.9874,31.9874,31.8901,31.8901,17400.0
2006-03-07 12:40:00,32.76,32.79,32.56,32.66,24900.0,31.8512,31.8804,31.6568,31.754,24900.0
2006-03-07 12:50:00,32.65,32.67,32.59,32.6,13000.0,31.7443,31.7637,31.686,31.6957,13000.0
2006-03-07 13:00:00,32.59,32.63,32.37,32.37,17300.0,31.686,31.7248,31.4721,31.4721,17300.0
2006-03-07 13:10:00,32.36,32.56,32.31,32.54,24700.0,31.4623,31.6568,31.4137,31.6373,24700.0
2006-03-07 13:20:00,32.52,32.68,32.34,32.34,27100.0,31.6179,31.7735,31.4429,31.4429,27100.0
2006-03-07 13:30:00,32.31,32.63,32.11,32.6,43800.0,31.4137,31.7248,31.2193,31.6957,43800.0
2006-03-07 13:40:00,32.6,32.72,32.6,32.66,20500.0,31.6957,31.8123,31.6957,31.754,20500.0
2006-03-07 13:50:00,32.63,32.65,32.5,32.52,13600.0,31.7248,31.7443,31.5985,31.6179,13600.0
2006-03-07 14:00:00,32.52,32.7,32.52,32.6,76900.0,31.6179,31.7929,31.6179,31.6957,76900.0
2006-03-07 14:10:00,32.6,32.74,32.52,32.65,33800.0,31.6957,31.8318,31.6179,31.7443,33800.0
2006-03-07 14:20:00,32.63,32.75,32.6,32.66,16100.0,31.7248,31.8415,31.6957,31.754,16100.0
2006-03-07 14:30:00,32.64,32.64,32.53,32.58,20200.0,31.7346,31.7346,31.6276,31.6762,20200.0
2006-03-07 14:40:00,32.58,32.59,32.47,32.5,38000.0,31.6762,31.686,31.5693,31.5985,38000.0
2006-03-07 14:50:00,32.49,32.58,32.21,32.21,52500.0,31.5887,31.6762,31.3165,31.3165,52500.0
2006-03-07 15:00:00,32.22,32.3,31.96,32.04,73400.0,31.3262,31.404,31.0734,31.1512,73400.0
2006-03-07 15:10:00,32.05,32.05,31.6,31.8,131700.0,31.1609,31.1609,30.7234,30.9179,131700.0
2006-03-07 15:20:00,31.79,31.88,31.5,31.83,106100.0,30.9081,30.9957,30.6262,30.947,106100.0
2006-03-07 15:30:00,31.84,31.84,31.61,31.76,114800.0,30.9568,30.9568,30.7331,30.879,114800.0
2006-03-07 15:40:00,31.76,31.98,31.74,31.79,136900.0,30.879,31.0929,30.8595,30.9081,136900.0
2006-03-07 15:50:00,31.79,31.84,31.67,31.77,108200.0,30.9081,30.9568,30.7915,30.8887,108200.0
2006-03-08 09:30:00,31.91,32.0,31.4,31.42,87000.0,31.0248,31.1123,30.529,30.5484,87000.0
2006-03-08 09:40:00,31.43,31.69,31.4,31.55,60100.0,30.5581,30.8109,30.529,30.6748,60100.0
2006-03-08 09:50:00,31.56,31.7,31.3,31.49,115300.0,30.6845,30.8206,30.4317,30.6165,115300.0
2006-03-08 10:00:00,31.48,31.65,31.42,31.62,43000.0,30.6067,30.772,30.5484,30.7429,43000.0
2006-03-08 10:10:00,31.61,31.61,31.37,31.45,20700.0,30.7331,30.7331,30.4998,30.5776,20700.0
2006-03-08 10:20:00,31.43,31.66,31.35,31.57,43400.0,30.5581,30.7818,30.4804,30.6943,43400.0
2006-03-08 10:30:00,31.55,31.95,31.54,31.95,35600.0,30.6748,31.0637,30.6651,31.0637,35600.0
2006-03-08 10:40:00,31.97,32.14,31.97,32.02,35600.0,31.0832,31.2484,31.0832,31.1318,35600.0
2006-03-08 10:50:00,32.04,32.11,31.9,31.9,25400.0,31.1512,31.2193,31.0151,31.0151,25400.0
2006-03-08 11:00:00,31.9,31.93,31.71,31.77,23800.0,31.0151,31.0443,30.8304,30.8887,23800.0
2006-03-08 11:10:00,31.77,31.84,31.67,31.8,15700.0,30.8887,30.9568,30.7915,30.9179,15700.0
2006-03-08 11:20:00,31.81,31.81,31.61,31.62,16000.0,30.9276,30.9276,30.7331,30.7429,16000.0
2006-03-08 11:30:00,31.61,31.61,31.51,31.59,25000.0,30.7331,30.7331,30.6359,30.7137,25000.0
2006-03-08 11:40:00,31.59,31.6,31.43,31.48,13100.0,30.7137,30.7234,30.5581,30.6067,13100.0
2006-03-08 11:50:00,31.47,31.62,31.42,31.47,15500.0,30.597,30.7429,30.5484,30.597,15500.0
2006-03-08 12:00:00,31.47,31.58,31.45,31.56,20900.0,30.597,30.704,30.5776,30.6845,20900.0
2006-03-08 12:10:00,31.57,31.57,31.42,31.42,11900.0,30.6943,30.6943,30.5484,30.5484,11900.0
2006-03-08 12:20:00,31.42,31.42,31.39,31.39,13600.0,30.5484,30.5484,30.5192,30.5192,13600.0
2006-03-08 12:30:00,31.39,31.49,31.35,31.39,24800.0,30.5192,30.6165,30.4804,30.5192,24800.0
2006-03-08 12:40:00,31.39,31.4,31.33,31.34,19900.0,30.5192,30.529,30.4609,30.4706,19900.0
2006-03-08 12:50:00,31.34,31.44,31.26,31.27,36400.0,30.4706,30.5679,30.3928,30.4026,36400.0
2006-03-08 13:00:00,31.27,31.39,31.26,31.38,21900.0,30.4026,30.5192,30.3928,30.5095,21900.0
2006-03-08 13:10:00,31.4,31.52,31.4,31.51,6700.0,30.529,30.6456,30.529,30.6359,6700.0
2006-03-08 13:20:00,31.53,31.72,31.53,31.69,12500.0,30.6554,30.8401,30.6554,30.8109,12500.0
2006-03-08 13:30:00,31.71,31.86,31.71,31.86,14000.0,30.8304,30.9762,30.8304,30.9762,14000.0
2006-03-08 13:40:00,31.86,31.86,31.62,31.72,12700.0,30.9762,30.9762,30.7429,30.8401,12700.0
2006-03-08 13:50:00,31.76,31.88,31.76,31.85,6000.0,30.879,30.9957,30.879,30.9665,6000.0
2006-03-08 14:00:00,31.84,31.98,31.81,31.96,17500.0,30.9568,31.0929,30.9276,31.0734,17500.0
2006-03-08 14:10:00,31.96,32.0,31.88,31.93,56700.0,31.0734,31.1123,30.9957,31.0443,56700.0
2006-03-08 14:20:00,31.94,31.98,31.86,31.86,136400.0,31.054,31.0929,30.9762,30.9762,136400.0
2006-03-08 14:30:00,31.85,31.95,31.85,31.9,51200.0,30.9665,31.0637,30.9665,31.0151,51200.0
2006-03-08 14:40:00,31.9,31.91,31.77,31.83,57400.0,31.0151,31.0248,30.8887,30.947,57400.0
2006-03-08 14:50:00,31.83,31.88,31.71,31.71,27100.0,30.947,30.9957,30.8304,30.8304,27100.0
2006-03-08 15:00:00,31.71,31.8,31.69,31.77,27500.0,30.8304,30.9179,30.8109,30.8887,27500.0
2006-03-08 15:10:00,31.76,31.78,31.75,31.76,29200.0,30.879,30.8984,30.8693,30.879,29200.0
2006-03-08 15:20:00,31.76,31.92,31.76,31.85,41200.0,30.879,31.0345,30.879,30.9665,41200.0
2006-03-08 15:30:00,31.84,31.92,31.83,31.85,26000.0,30.9568,31.0345,30.947,30.9665,26000.0
2006-03-08 15:40:00,31.85,31.9,31.81,31.81,30600.0,30.9665,31.0151,30.9276,30.9276,30600.0
2006-03-08 15:50:00,31.81,31.91,31.8,31.82,65200.0,30.9276,31.0248,30.9179,30.9373,65200.0
2006-03-09 09:30:00,31.83,31.83,31.42,31.44,18900.0,30.947,30.947,30.5484,30.5679,18900.0
2006-03-09 09:40:00,31.44,31.53,31.32,31.49,19200.0,30.5679,30.6554,30.4512,30.6165,19200.0
2006-03-09 09:50:00,31.5,31.52,31.4,31.5,7400.0,30.6262,30.6456,30.529,30.6262,7400.0
2006-03-09 10:00:00,31.44,31.6,31.43,31.59,12500.0,30.5679,30.7234,30.5581,30.7137,12500.0
2006-03-09 10:10:00,31.6,31.7,31.56,31.69,21200.0,30.7234,30.8206,30.6845,30.8109,21200.0
2006-03-09 10:20:00,31.7,31.75,31.66,31.7,12300.0,30.8206,30.8693,30.7818,30.8206,12300.0
2006-03-09 10:30:00,31.7,31.8,31.68,31.78,23500.0,30.8206,30.9179,30.8012,30.8984,23500.0
2006-03-09 10:40:00,31.79,31.8,31.62,31.69,20100.0,30.9081,30.9179,30.7429,30.8109,20100.0
2006-03-09 10:50:00,31.69,31.7,31.65,31.66,7100.0,30.8109,30.8206,30.772,30.7818,7100.0
2006-03-09 11:00:00,31.65,31.65,31.54,31.59,13000.0,30.772,30.772,30.6651,30.7137,13000.0
2006-03-09 11:10:00,31.59,31.63,31.53,31.54,9200.0,30.7137,30.7526,30.6554,30.6651,9200.0
2006-03-09 11:20:00,31.53,31.55,31.47,31.48,13400.0,30.6554,30.6748,30.597,30.6067,13400.0
2006-03-09 11:30:00,31.48,31.54,31.47,31.52,15400.0,30.6067,30.6651,30.597,30.6456,15400.0
2006-03-09 11:40:00,31.52,31.54,31.48,31.5,10000.0,30.6456,30.6651,30.6067,30.6262,10000.0
2006-03-09 11:50:00,31.51,31.54,31.46,31.54,12600.0,30.6359,30.6651,30.5873,30.6651,12600.0
2006-03-09 12:00:00,31.54,31.54,31.41,31.47,13900.0,30.6651,30.6651,30.5387,30.597,13900.0
2006-03-09 12:10:00,31.47,31.54,31.45,31.51,10400.0,30.597,30.6651,30.5776,30.6359,10400.0
2006-03-09 12:20:00,31.49,31.57,31.49,31.56,6700.0,30.6165,30.6943,30.6165,30.6845,6700.0
2006-03-09 12:30:00,31.56,31.6,31.52,31.58,54100.0,30.6845,30.7234,30.6456,30.704,54100.0
2006-03-09 12:40:00,31.59,31.64,31.57,31.58,9500.0,30.7137,30.7623,30.6943,30.704,9500.0
2006-03-09 12:50:00,31.58,31.6,31.57,31.59,4000.0,30.704,30.7234,30.6943,30.7137,4000.0
2006-03-09 13:00:00,31.59,31.59,31.36,31.36,9800.0,30.7137,30.7137,30.4901,30.4901,9800.0
2006-03-09 13:10:00,31.34,31.38,31.23,31.38,20200.0,30.4706,30.5095,30.3637,30.5095,20200.0
2006-03-09 13:20:00,31.38,31.38,31.22,31.3,12600.0,30.5095,30.5095,30.354,30.4317,12600.0
2006-03-09 13:30:00,31.3,31.42,31.3,31.42,13400.0,30.4317,30.5484,30.4317,30.5484,13400.0
2006-03-09 13:40:00,31.42,31.52,31.41,31.5,9100.0,30.5484,30.6456,30.5387,30.6262,9100.0
2006-03-09 13:50:00,31.51,31.55,31.49,31.55,10100.0,30.6359,30.6748,30.6165,30.6748,10100.0
2006-03-09 14:00:00,31.55,31.79,31.55,31.79,6500.0,30.6748,30.9081,30.6748,30.9081,6500.0
2006-03-09 14:10:00,31.81,31.85,31.75,31.75,8800.0,30.9276,30.9665,30.8693,30.8693,8800.0
2006-03-09 14:20:00,31.75,31.76,31.61,31.62,8300.0,30.8693,30.879,30.7331,30.7429,8300.0
2006-03-09 14:30:00,31.63,31.65,31.58,31.58,4800.0,30.7526,30.772,30.704,30.704,4800.0
2006-03-09 14:40:00,31.58,31.58,31.44,31.47,8900.0,30.704,30.704,30.5679,30.597,8900.0
2006-03-09 14:50:00,31.47,31.5,31.4,31.43,9300.0,30.597,30.6262,30.529,30.5581,9300.0
2006-03-09 15:00:00,31.42,31.42,31.32,31.32,11800.0,30.5484,30.5484,30.4512,30.4512,11800.0
2006-03-09 15:10:00,31.31,31.38,31.28,31.36,12300.0,30.4415,30.5095,30.4123,30.4901,12300.0
2006-03-09 15:20:00,31.37,31.37,31.29,31.29,6400.0,30.4998,30.4998,30.422,30.422,6400.0
2006-03-09 15:30:00,31.3,31.38,31.26,31.38,7700.0,30.4317,30.5095,30.3928,30.5095,7700.0
2006-03-09 15:40:00,31.38,31.38,31.32,31.33,21500.0,30.5095,30.5095,30.4512,30.4609,21500.0
2006-03-09 15:50:00,31.31,31.34,31.26,31.29,28500.0,30.4415,30.4706,30.3928,30.422,28500.0
2006-03-10 09:30:00,31.2,31.2,30.72,30.72,27300.0,30.3345,30.3345,29.8678,29.8678,27300.0
2006-03-10 09:40:00,30.73,30.93,30.44,30.88,29000.0,29.8776,30.072,29.5956,30.0234,29000.0
2006-03-10 09:50:00,30.9,31.16,30.88,31.16,11900.0,30.0428,30.2956,30.0234,30.2956,11900.0
2006-03-10 10:00:00,31.17,31.23,31.09,31.23,10800.0,30.3053,30.3637,30.2276,30.3637,10800.0
2006-03-10 10:10:00,31.19,31.43,31.19,31.41,14800.0,30.3248,30.5581,30.3248,30.5387,14800.0
2006-03-10 10:20:00,31.41,31.51,31.35,31.51,26900.0,30.5387,30.6359,30.4804,30.6359,26900.0
2006-03-10 10:30:00,31.52,31.62,31.49,31.61,30500.0,30.6456,30.7429,30.6165,30.7331,30500.0
2006-03-10 10:40:00,31.62,31.71,31.62,31.64,22600.0,30.7429,30.8304,30.7429,30.7623,22600.0
2006-03-10 10:50:00,31.63,31.63,31.51,31.52,16000.0,30.7526,30.7526,30.6359,30.6456,16000.0
2006-03-10 11:00:00,31.5,31.5,31.38,31.43,9200.0,30.6262,30.6262,30.5095,30.5581,9200.0
2006-03-10 11:10:00,31.44,31.48,31.42,31.48,6600.0,30.5679,30.6067,30.5484,30.6067,6600.0
2006-03-10 11:20:00,31.48,31.5,31.47,31.49,8800.0,30.6067,30.6262,30.597,30.6165,8800.0
2006-03-10 11:30:00,31.49,31.5,31.44,31.48,7000.0,30.6165,30.6262,30.5679,30.6067,7000.0
2006-03-10 11:40:00,31.48,31.49,31.45,31.47,5000.0,30.6067,30.6165,30.5776,30.597,5000.0
2006-03-10 11:50:00,31.45,31.46,31.42,31.43,3200.0,30.5776,30.5873,30.5484,30.5581,3200.0
2006-03-10 12:00:00,31.43,31.49,31.43,31.48,11700.0,30.5581,30.6165,30.5581,30.6067,11700.0
2006-03-10 12:10:00,31.48,31.48,31.42,31.44,7500.0,30.6067,30.6067,30.5484,30.5679,7500.0
2006-03-10 12:20:00,31.41,31.49,31.41,31.46,6500.0,30.5387,30.6165,30.5387,30.5873,6500.0
2006-03-10 12:30:00,31.47,31.48,31.45,31.46,10100.0,30.597,30.6067,30.5776,30.5873,10100.0
2006-03-10 12:40:00,31.46,31.49,31.44,31.44,5900.0,30.5873,30.6165,30.5679,30.5679,5900.0
2006-03-10 12:50:00,31.43,31.43,31.41,31.41,2600.0,30.5581,30.5581,30.5387,30.5387,2600.0
2006-03-10 13:00:00,31.43,31.45,31.42,31.45,25100.0,30.5581,30.5776,30.5484,30.5776,25100.0
2006-03-10 13:10:00,31.46,31.48,31.4,31.4,10400.0,30.5873,30.6067,30.529,30.529,10400.0
2006-03-10 13:20:00,31.4,31.43,31.37,31.37,7200.0,30.529,30.5581,30.4998,30.4998,7200.0
2006-03-10 13:30:00,31.36,31.36,31.26,31.28,12000.0,30.4901,30.4901,30.3928,30.4123,12000.0
2006-03-10 13:40:00,31.27,31.29,31.22,31.26,5000.0,30.4026,30.422,30.354,30.3928,5000.0
2006-03-10 13:50:00,31.27,31.35,31.26,31.35,14800.0,30.4026,30.4804,30.3928,30.4804,14800.0
2006-03-10 14:00:00,31.34,31.45,31.34,31.37,17000.0,30.4706,30.5776,30.4706,30.4998,17000.0
2006-03-10 14:10:00,31.37,31.38,31.33,31.34,13400.0,30.4998,30.5095,30.4609,30.4706,13400.0
2006-03-10 14:20:00,31.34,31.35,31.3,31.31,8400.0,30.4706,30.4804,30.4317,30.4415,8400.0
2006-03-10 14:30:00,31.3,31.3,31.27,31.29,4000.0,30.4317,30.4317,30.4026,30.422,4000.0
2006-03-10 14:40:00,31.29,31.3,31.25,31.25,11900.0,30.422,30.4317,30.3831,30.3831,11900.0
2006-03-10 14:50:00,31.26,31.31,31.22,31.26,11700.0,30.3928,30.4415,30.354,30.3928,11700.0
2006-03-10 15:00:00,31.23,31.28,31.23,31.27,21000.0,30.3637,30.4123,30.3637,30.4026,21000.0
2006-03-10 15:10:00,31.26,31.35,31.26,31.34,29000.0,30.3928,30.4804,30.3928,30.4706,29000.0
2006-03-10 15:20:00,31.34,31.35,31.3,31.33,15400.0,30.4706,30.4804,30.4317,30.4609,15400.0
2006-03-10 15:30:00,31.35,31.43,31.34,31.38,31600.0,30.4804,30.5581,30.4706,30.5095,31600.0
2006-03-10 15:40:00,31.38,31.38,31.35,31.35,14400.0,30.5095,30.5095,30.4804,30.4804,14400.0
2006-03-10 15:50:00,31.35,31.37,31.31,31.37,29600.0,30.4804,30.4998,30.4415,30.4998,29600.0
2006-03-13 09:30:00,31.5,31.64,31.5,31.63,8000.0,30.6262,30.7623,30.6262,30.7526,8000.0
2006-03-13 09:40:00,31.62,31.73,31.57,31.73,10100.0,30.7429,30.8498,30.6943,30.8498,10100.0
2006-03-13 09:50:00,31.72,31.72,31.59,31.68,20500.0,30.8401,30.8401,30.7137,30.8012,20500.0
2006-03-13 10:00:00,31.69,31.93,31.66,31.88,19100.0,30.8109,31.0443,30.7818,30.9957,19100.0
2006-03-13 10:10:00,31.91,31.97,31.88,31.97,32000.0,31.0248,31.0832,30.9957,31.0832,32000.0
2006-03-13 10:20:00,31.97,31.97,31.88,31.93,10200.0,31.0832,31.0832,30.9957,31.0443,10200.0
2006-03-13 10:30:00,31.94,32.3,31.94,32.25,46000.0,31.054,31.404,31.054,31.3554,46000.0
2006-03-13 10:40:00,32.22,32.25,32.12,32.17,16800.0,31.3262,31.3554,31.229,31.2776,16800.0
2006-03-13 10:50:00,32.15,32.15,32.01,32.01,13300.0,31.2582,31.2582,31.122,31.122,13300.0
2006-03-13 11:00:00,32.02,32.08,31.92,31.93,13500.0,31.1318,31.1901,31.0345,31.0443,13500.0
2006-03-13 11:10:00,31.93,32.05,31.93,32.05,40000.0,31.0443,31.1609,31.0443,31.1609,40000.0
2006-03-13 11:20:00,32.05,32.15,32.04,32.1,18300.0,31.1609,31.2582,31.1512,31.2095,18300.0
2006-03-13 11:30:00,32.1,32.1,32.08,32.08,9100.0,31.2095,31.2095,31.1901,31.1901,9100.0
2006-03-13 11:40:00,32.1,32.13,32.0,32.0,37700.0,31.2095,31.2387,31.1123,31.1123,37700.0
2006-03-13 11:50:00,32.0,32.11,32.0,32.11,22800.0,31.1123,31.2193,31.1123,31.2193,22800.0
2006-03-13 12:00:00,32.14,32.15,32.05,32.09,15100.0,31.2484,31.2582,31.1609,31.1998,15100.0
2006-03-13 12:10:00,32.08,32.22,32.07,32.16,12200.0,31.1901,31.3262,31.1804,31.2679,12200.0
2006-03-13 12:20:00,32.18,32.2,32.18,32.2,5600.0,31.2873,31.3068,31.2873,31.3068,5600.0
2006-03-13 12:30:00,32.19,32.27,32.15,32.27,27100.0,31.2971,31.3748,31.2582,31.3748,27100.0
2006-03-13 12:40:00,32.26,32.28,32.25,32.28,6000.0,31.3651,31.3846,31.3554,31.3846,6000.0
2006-03-13 12:50:00,32.27,32.28,32.21,32.24,15000.0,31.3748,31.3846,31.3165,31.3457,15000.0
2006-03-13 13:00:00,32.25,32.25,32.19,32.24,65200.0,31.3554,31.3554,31.2971,31.3457,65200.0
2006-03-13 13:10:00,32.23,32.25,32.19,32.25,26700.0,31.3359,31.3554,31.2971,31.3554,26700.0
2006-03-13 13:20:00,32.25,32.32,32.21,32.32,47600.0,31.3554,31.4234,31.3165,31.4234,47600.0
2006-03-13 13:30:00,32.32,32.42,32.31,32.38,19800.0,31.4234,31.5207,31.4137,31.4818,19800.0
2006-03-13 13:40:00,32.39,32.39,32.25,32.3,51700.0,31.4915,31.4915,31.3554,31.404,51700.0
2006-03-13 13:50:00,32.33,32.35,32.27,32.29,10900.0,31.4332,31.4526,31.3748,31.3943,10900.0
2006-03-13 14:00:00,32.31,32.39,32.31,32.33,12400.0,31.4137,31.4915,31.4137,31.4332,12400.0
2006-03-13 14:10:00,32.35,32.37,32.3,32.33,38500.0,31.4526,31.4721,31.404,31.4332,38500.0
2006-03-13 14:20:00,32.33,32.37,32.31,32.31,10600.0,31.4332,31.4721,31.4137,31.4137,10600.0
2006-03-13 14:30:00,32.31,32.37,32.3,32.31,17400.0,31.4137,31.4721,31.404,31.4137,17400.0
2006-03-13 14:40:00,32.32,32.32,32.2,32.2,17300.0,31.4234,31.4234,31.3068,31.3068,17300.0
2006-03-13 14:50:00,32.2,32.23,32.15,32.15,8700.0,31.3068,31.3359,31.2582,31.2582,8700.0
2006-03-13 15:00:00,32.15,32.25,32.15,32.25,83800.0,31.2582,31.3554,31.2582,31.3554,83800.0
2006-03-13 15:10:00,32.24,32.25,32.2,32.2,8800.0,31.3457,31.3554,31.3068,31.3068,8800.0
2006-03-13 15:20:00,32.21,32.24,32.13,32.14,25400.0,31.3165,31.3457,31.2387,31.2484,25400.0
2006-03-13 15:30:00,32.15,32.25,32.15,32.25,20200.0,31.2582,31.3554,31.2582,31.3554,20200.0
2006-03-13 15:40:00,32.26,32.35,32.25,32.35,118000.0,31.3651,31.4526,31.3554,31.4526,118000.0
2006-03-13 15:50:00,32.35,32.59,32.35,32.56,180000.0,31.4526,31.686,31.4526,31.6568,180000.0
2006-03-14 09:30:00,32.56,32.56,32.3,32.3,10600.0,31.6568,31.6568,31.404,31.404,10600.0
2006-03-14 09:40:00,32.3,32.59,32.24,32.59,24000.0,31.404,31.686,31.3457,31.686,24000.0
2006-03-14 09:50:00,32.57,32.75,32.57,32.57,25100.0,31.6665,31.8415,31.6665,31.6665,25100.0
2006-03-14 10:00:00,32.58,32.58,32.45,32.48,13500.0,31.6762,31.6762,31.5498,31.579,13500.0
2006-03-14 10:10:00,32.45,32.58,32.42,32.54,36600.0,31.5498,31.6762,31.5207,31.6373,36600.0
2006-03-14 10:20:00,32.55,32.62,32.52,32.58,9900.0,31.6471,31.7151,31.6179,31.6762,9900.0
2006-03-14 10:30:00,32.56,32.66,32.55,32.57,34900.0,31.6568,31.754,31.6471,31.6665,34900.0
2006-03-14 10:40:00,32.58,32.62,32.52,32.6,44100.0,31.6762,31.7151,31.6179,31.6957,44100.0
2006-03-14 10:50:00,32.59,32.69,32.58,32.69,9900.0,31.686,31.7832,31.6762,31.7832,9900.0
2006-03-14 11:00:00,32.67,32.71,32.66,32.71,5900.0,31.7637,31.8026,31.754,31.8026,5900.0
2006-03-14 11:10:00,32.71,32.88,32.7,32.85,20300.0,31.8026,31.9679,31.7929,31.9387,20300.0
2006-03-14 11:20:00,32.86,33.07,32.86,32.98,27400.0,31.9485,32.1526,31.9485,32.0651,27400.0
2006-03-14 11:30:00,32.99,33.16,32.96,32.96,22500.0,32.0749,32.2401,32.0457,32.0457,22500.0
2006-03-14 11:40:00,32.98,33.11,32.98,33.09,45100.0,32.0651,32.1915,32.0651,32.1721,45100.0
2006-03-14 11:50:00,33.06,33.16,33.04,33.16,8300.0,32.1429,32.2401,32.1235,32.2401,8300.0
2006-03-14 12:00:00,33.17,33.25,33.14,33.16,10900.0,32.2499,32.3276,32.2207,32.2401,10900.0
2006-03-14 12:10:00,33.16,33.2,33.08,33.09,22900.0,32.2401,32.279,32.1624,32.1721,22900.0
2006-03-14 12:20:00,33.08,33.16,33.05,33.13,8400.0,32.1624,32.2401,32.1332,32.211,8400.0
2006-03-14 12:30:00,33.12,33.12,33.05,33.05,3900.0,32.2013,32.2013,32.1332,32.1332,3900.0
2006-03-14 12:40:00,33.06,33.07,33.02,33.06,58500.0,32.1429,32.1526,32.104,32.1429,58500.0
2006-03-14 12:50:00,33.05,33.11,33.05,33.11,4600.0,32.1332,32.1915,32.1332,32.1915,4600.0
2006-03-14 13:00:00,33.12,33.35,33.12,33.32,17000.0,32.2013,32.4249,32.2013,32.3957,17000.0
2006-03-14 13:10:00,33.32,33.46,33.31,33.45,15100.0,32.3957,32.5318,32.386,32.5221,15100.0
2006-03-14 13:20:00,33.42,33.45,33.41,33.41,8800.0,32.4929,32.5221,32.4832,32.4832,8800.0
2006-03-14 13:30:00,33.41,33.41,33.34,33.34,9400.0,32.4832,32.4832,32.4152,32.4152,9400.0
2006-03-14 13:40:00,33.33,33.44,33.33,33.42,11800.0,32.4054,32.5124,32.4054,32.4929,11800.0
2006-03-14 13:50:00,33.42,33.43,33.33,33.33,9900.0,32.4929,32.5027,32.4054,32.4054,9900.0
2006-03-14 14:00:00,33.33,33.33,33.2,33.25,9700.0,32.4054,32.4054,32.279,32.3276,9700.0
2006-03-14 14:10:00,33.24,33.25,33.19,33.2,7900.0,32.3179,32.3276,32.2693,32.279,7900.0
2006-03-14 14:20:00,33.19,33.3,33.17,33.29,14100.0,32.2693,32.3763,32.2499,32.3665,14100.0
2006-03-14 14:30:00,33.28,33.3,33.26,33.27,6600.0,32.3568,32.3763,32.3374,32.3471,6600.0
2006-03-14 14:40:00,33.27,33.29,33.2,33.2,12400.0,32.3471,32.3665,32.279,32.279,12400.0
2006-03-14 14:50:00,33.19,33.28,33.16,33.23,11800.0,32.2693,32.3568,32.2401,32.3082,11800.0
2006-03-14 15:00:00,33.23,33.25,33.21,33.22,13400.0,32.3082,32.3276,32.2888,32.2985,13400.0
2006-03-14 15:10:00,33.22,33.24,33.21,33.23,13900.0,32.2985,32.3179,32.2888,32.3082,13900.0
2006-03-14 15:20:00,33.23,33.24,33.21,33.21,15400.0,32.3082,32.3179,32.2888,32.2888,15400.0
2006-03-14 15:30:00,33.21,33.28,33.21,33.24,15500.0,32.2888,32.3568,32.2888,32.3179,15500.0
2006-03-14 15:40:00,33.24,33.27,33.22,33.23,18200.0,32.3179,32.3471,32.2985,32.3082,18200.0
2006-03-14 15:50:00,33.23,33.5,33.22,33.5,75100.0,32.3082,32.5707,32.2985,32.5707,75100.0
2006-03-15 09:30:00,33.5,33.51,33.26,33.31,12700.0,32.5707,32.5804,32.3374,32.386,12700.0
2006-03-15 09:40:00,33.35,33.41,33.17,33.33,15800.0,32.4249,32.4832,32.2499,32.4054,15800.0
2006-03-15 09:50:00,33.33,33.48,33.26,33.48,7300.0,32.4054,32.5513,32.3374,32.5513,7300.0
2006-03-15 10:00:00,33.45,33.45,33.37,33.41,8700.0,32.5221,32.5221,32.4443,32.4832,8700.0
2006-03-15 10:10:00,33.48,33.48,33.39,33.4,6900.0,32.5513,32.5513,32.4638,32.4735,6900.0
2006-03-15 10:20:00,33.4,33.47,33.37,33.46,12400.0,32.4735,32.5415,32.4443,32.5318,12400.0
2006-03-15 10:30:00,33.45,33.48,33.44,33.46,6600.0,32.5221,32.5513,32.5124,32.5318,6600.0
2006-03-15 10:40:00,33.45,33.45,33.38,33.39,20300.0,32.5221,32.5221,32.454,32.4638,20300.0
2006-03-15 10:50:00,33.38,33.38,33.25,33.28,11000.0,32.454,32.454,32.3276,32.3568,11000.0
2006-03-15 11:00:00,33.28,33.39,33.25,33.36,7400.0,32.3568,32.4638,32.3276,32.4346,7400.0
2006-03-15 11:10:00,33.36,33.38,33.32,33.32,12900.0,32.4346,32.454,32.3957,32.3957,12900.0
2006-03-15 11:20:00,33.33,33.36,33.31,33.32,6900.0,32.4054,32.4346,32.386,32.3957,6900.0
2006-03-15 11:30:00,33.32,33.32,33.28,33.29,9300.0,32.3957,32.3957,32.3568,32.3665,9300.0
2006-03-15 11:40:00,33.28,33.28,33.18,33.18,12700.0,32.3568,32.3568,32.2596,32.2596,12700.0
2006-03-15 11:50:00,33.15,33.22,33.13,33.21,9700.0,32.2304,32.2985,32.211,32.2888,9700.0
2006-03-15 12:00:00,33.21,33.26,33.21,33.26,8000.0,32.2888,32.3374,32.2888,32.3374,8000.0
2006-03-15 12:10:00,33.3,33.45,33.3,33.45,13900.0,32.3763,32.5221,32.3763,32.5221,13900.0
2006-03-15 12:20:00,33.45,33.45,33.3,33.36,11300.0,32.5221,32.5221,32.3763,32.4346,11300.0
2006-03-15 12:30:00,33.34,33.43,33.34,33.41,5100.0,32.4152,32.5027,32.4152,32.4832,5100.0
2006-03-15 12:40:00,33.42,33.45,33.42,33.45,6800.0,32.4929,32.5221,32.4929,32.5221,6800.0
2006-03-15 12:50:00,33.44,33.45,33.44,33.45,13300.0,32.5124,32.5221,32.5124,32.5221,13300.0
2006-03-15 13:00:00,33.44,33.44,33.39,33.42,6500.0,32.5124,32.5124,32.4638,32.4929,6500.0
2006-03-15 13:10:00,33.44,33.49,33.43,33.48,4200.0,32.5124,32.561,32.5027,32.5513,4200.0
2006-03-15 13:20:00,33.49,33.5,33.46,33.48,14900.0,32.561,32.5707,32.5318,32.5513,14900.0
2006-03-15 13:30:00,33.45,33.5,33.44,33.45,11400.0,32.5221,32.5707,32.5124,32.5221,11400.0
2006-03-15 13:40:00,33.45,33.5,33.45,33.5,11600.0,32.5221,32.5707,32.5221,32.5707,11600.0
2006-03-15 13:50:00,33.5,33.55,33.5,33.52,7100.0,32.5707,32.6193,32.5707,32.5902,7100.0
2006-03-15 14:00:00,33.53,33.6,33.48,33.6,21400.0,32.5999,32.6679,32.5513,32.6679,21400.0
2006-03-15 14:10:00,33.61,33.71,33.6,33.69,20200.0,32.6777,32.7749,32.6679,32.7554,20200.0
2006-03-15 14:20:00,33.71,33.72,33.68,33.72,10600.0,32.7749,32.7846,32.7457,32.7846,10600.0
2006-03-15 14:30:00,33.73,33.75,33.72,33.72,9900.0,32.7943,32.8138,32.7846,32.7846,9900.0
2006-03-15 14:40:00,33.72,33.8,33.72,33.73,38400.0,32.7846,32.8624,32.7846,32.7943,38400.0
2006-03-15 14:50:00,33.74,33.77,33.73,33.75,17500.0,32.8041,32.8332,32.7943,32.8138,17500.0
2006-03-15 15:00:00,33.74,33.78,33.73,33.78,36400.0,32.8041,32.8429,32.7943,32.8429,36400.0
2006-03-15 15:10:00,33.78,34.0,33.78,33.94,70500.0,32.8429,33.0568,32.8429,32.9985,70500.0
2006-03-15 15:20:00,33.93,33.93,33.85,33.88,26000.0,32.9888,32.9888,32.911,32.9402,26000.0
2006-03-15 15:30:00,33.89,33.97,33.84,33.9,47900.0,32.9499,33.0277,32.9013,32.9596,47900.0
2006-03-15 15:40:00,33.9,33.9,33.82,33.84,24000.0,32.9596,32.9596,32.8818,32.9013,24000.0
2006-03-15 15:50:00,33.84,33.9,33.83,33.88,20800.0,32.9013,32.9596,32.8916,32.9402,20800.0
2006-03-16 09:30:00,33.99,34.14,33.81,34.05,23500.0,33.0471,33.193,32.8721,33.1055,23500.0
2006-03-16 09:40:00,34.01,34.02,33.84,33.95,66000.0,33.0666,33.0763,32.9013,33.0082,66000.0
2006-03-16 09:50:00,33.95,33.96,33.78,33.8,46700.0,33.0082,33.018,32.8429,32.8624,46700.0
2006-03-16 10:00:00,33.87,34.07,33.81,34.07,21500.0,32.9304,33.1249,32.8721,33.1249,21500.0
2006-03-16 10:10:00,34.09,34.18,34.07,34.18,11200.0,33.1443,33.2318,33.1249,33.2318,11200.0
2006-03-16 10:20:00,34.14,34.2,34.09,34.09,53400.0,33.193,33.2513,33.1443,33.1443,53400.0
2006-03-16 10:30:00,34.1,34.2,34.06,34.11,61000.0,33.1541,33.2513,33.1152,33.1638,61000.0
2006-03-16 10:40:00,34.1,34.11,34.03,34.06,13900.0,33.1541,33.1638,33.086,33.1152,13900.0
2006-03-16 10:50:00,34.07,34.12,34.05,34.06,22400.0,33.1249,33.1735,33.1055,33.1152,22400.0
2006-03-16 11:00:00,34.09,34.15,34.07,34.13,24900.0,33.1443,33.2027,33.1249,33.1832,24900.0
2006-03-16 11:10:00,34.13,34.18,34.13,34.14,16500.0,33.1832,33.2318,33.1832,33.193,16500.0
2006-03-16 11:20:00,34.14,34.25,34.14,34.23,10200.0,33.193,33.2999,33.193,33.2805,10200.0
2006-03-16 11:30:00,34.24,34.4,34.22,34.3,58500.0,33.2902,33.4457,33.2707,33.3485,58500.0
2006-03-16 11:40:00,34.3,34.36,34.3,34.35,46900.0,33.3485,33.4069,33.3485,33.3971,46900.0
2006-03-16 11:50:00,34.32,34.35,34.28,34.32,17000.0,33.368,33.3971,33.3291,33.368,17000.0
2006-03-16 12:00:00,34.32,34.33,34.29,34.29,17100.0,33.368,33.3777,33.3388,33.3388,17100.0
2006-03-16 12:10:00,34.28,34.36,34.26,34.33,13800.0,33.3291,33.4069,33.3096,33.3777,13800.0
2006-03-16 12:20:00,34.31,34.5,34.3,34.49,15600.0,33.3582,33.543,33.3485,33.5332,15600.0
2006-03-16 12:30:00,34.49,34.5,34.42,34.42,35000.0,33.5332,33.543,33.4652,33.4652,35000.0
2006-03-16 12:40:00,34.42,34.43,34.39,34.4,26600.0,33.4652,33.4749,33.436,33.4457,26600.0
2006-03-16 12:50:00,34.4,34.4,34.35,34.36,9700.0,33.4457,33.4457,33.3971,33.4069,9700.0
2006-03-16 13:00:00,34.35,34.4,34.35,34.4,20900.0,33.3971,33.4457,33.3971,33.4457,20900.0
2006-03-16 13:10:00,34.4,34.42,34.35,34.42,31900.0,33.4457,33.4652,33.3971,33.4652,31900.0
2006-03-16 13:20:00,34.39,34.43,34.36,34.38,32400.0,33.436,33.4749,33.4069,33.4263,32400.0
2006-03-16 13:30:00,34.35,34.38,34.32,34.36,9800.0,33.3971,33.4263,33.368,33.4069,9800.0
2006-03-16 13:40:00,34.35,34.36,34.27,34.3,9300.0,33.3971,33.4069,33.3194,33.3485,9300.0
2006-03-16 13:50:00,34.3,34.31,34.13,34.15,11800.0,33.3485,33.3582,33.1832,33.2027,11800.0
2006-03-16 14:00:00,34.14,34.19,34.07,34.18,11700.0,33.193,33.2416,33.1249,33.2318,11700.0
2006-03-16 14:10:00,34.17,34.21,34.16,34.2,14800.0,33.2221,33.261,33.2124,33.2513,14800.0
2006-03-16 14:20:00,34.24,34.24,34.18,34.24,9200.0,33.2902,33.2902,33.2318,33.2902,9200.0
2006-03-16 14:30:00,34.23,34.24,34.18,34.2,7200.0,33.2805,33.2902,33.2318,33.2513,7200.0
2006-03-16 14:40:00,34.21,34.23,34.17,34.21,9900.0,33.261,33.2805,33.2221,33.261,9900.0
2006-03-16 14:50:00,34.21,34.25,34.16,34.2,17300.0,33.261,33.2999,33.2124,33.2513,17300.0
2006-03-16 15:00:00,34.22,34.28,34.21,34.21,9900.0,33.2707,33.3291,33.261,33.261,9900.0
2006-03-16 15:10:00,34.21,34.26,34.15,34.19,24700.0,33.261,33.3096,33.2027,33.2416,24700.0
2006-03-16 15:20:00,34.21,34.23,34.17,34.21,49700.0,33.261,33.2805,33.2221,33.261,49700.0
2006-03-16 15:30:00,34.21,34.25,34.17,34.2,29600.0,33.261,33.2999,33.2221,33.2513,29600.0
2006-03-16 15:40:00,34.18,34.2,33.98,34.04,35000.0,33.2318,33.2513,33.0374,33.0957,35000.0
2006-03-16 15:50:00,34.04,34.11,34.0,34.1,26500.0,33.0957,33.1638,33.0568,33.1541,26500.0
2006-03-17 09:30:00,34.11,34.15,34.05,34.1,420200.0,33.1638,33.2027,33.1055,33.1541,420200.0
2006-03-17 09:40:00,34.08,34.08,33.96,34.01,11500.0,33.1346,33.1346,33.018,33.0666,11500.0
2006-03-17 09:50:00,34.03,34.11,34.0,34.11,7000.0,33.086,33.1638,33.0568,33.1638,7000.0
2006-03-17 10:00:00,34.11,34.17,34.06,34.16,69100.0,33.1638,33.2221,33.1152,33.2124,69100.0
2006-03-17 10:10:00,34.16,34.27,34.1,34.1,9200.0,33.2124,33.3194,33.1541,33.1541,9200.0
2006-03-17 10:20:00,34.1,34.12,34.07,34.07,5200.0,33.1541,33.1735,33.1249,33.1249,5200.0
2006-03-17 10:30:00,34.05,34.05,33.89,33.94,13100.0,33.1055,33.1055,32.9499,32.9985,13100.0
2006-03-17 10:40:00,33.95,33.96,33.85,33.86,16000.0,33.0082,33.018,32.911,32.9207,16000.0
2006-03-17 10:50:00,33.86,33.95,33.85,33.85,5400.0,32.9207,33.0082,32.911,32.911,5400.0
2006-03-17 11:00:00,33.84,34.05,33.84,34.0,13600.0,32.9013,33.1055,32.9013,33.0568,13600.0
2006-03-17 11:10:00,33.98,34.05,33.97,33.98,8200.0,33.0374,33.1055,33.0277,33.0374,8200.0
2006-03-17 11:20:00,33.98,34.03,33.95,34.01,4000.0,33.0374,33.086,33.0082,33.0666,4000.0
2006-03-17 11:30:00,34.01,34.01,34.0,34.0,4000.0,33.0666,33.0666,33.0568,33.0568,4000.0
2006-03-17 11:40:00,34.0,34.02,33.99,34.01,8200.0,33.0568,33.0763,33.0471,33.0666,8200.0
2006-03-17 11:50:00,34.01,34.01,33.96,33.98,18100.0,33.0666,33.0666,33.018,33.0374,18100.0
2006-03-17 12:00:00,33.98,34.0,33.97,33.97,6700.0,33.0374,33.0568,33.0277,33.0277,6700.0
2006-03-17 12:10:00,33.97,33.98,33.94,33.97,4700.0,33.0277,33.0374,32.9985,33.0277,4700.0
2006-03-17 12:20:00,33.98,33.99,33.96,33.99,8800.0,33.0374,33.0471,33.018,33.0471,8800.0
2006-03-17 12:30:00,33.99,34.07,33.97,34.05,22500.0,33.0471,33.1249,33.0277,33.1055,22500.0
2006-03-17 12:40:00,34.06,34.07,34.0,34.0,15400.0,33.1152,33.1249,33.0568,33.0568,15400.0
2006-03-17 12:50:00,34.0,34.01,34.0,34.0,10800.0,33.0568,33.0666,33.0568,33.0568,10800.0
2006-03-17 13:00:00,34.01,34.01,33.99,33.99,34100.0,33.0666,33.0666,33.0471,33.0471,34100.0
2006-03-17 13:10:00,33.99,34.04,33.98,34.03,2400.0,33.0471,33.0957,33.0374,33.086,2400.0
2006-03-17 13:20:00,34.04,34.04,34.0,34.01,7000.0,33.0957,33.0957,33.0568,33.0666,7000.0
2006-03-17 13:30:00,34.01,34.03,34.01,34.03,3000.0,33.0666,33.086,33.0666,33.086,3000.0
2006-03-17 13:40:00,34.03,34.04,34.02,34.04,8200.0,33.086,33.0957,33.0763,33.0957,8200.0
2006-03-17 13:50:00,34.04,34.04,34.0,34.0,12400.0,33.0957,33.0957,33.0568,33.0568,12400.0
2006-03-17 14:00:00,34.01,34.04,34.0,34.01,10200.0,33.0666,33.0957,33.0568,33.0666,10200.0
2006-03-17 14:10:00,34.0,34.0,34.0,34.0,4100.0,33.0568,33.0568,33.0568,33.0568,4100.0
2006-03-17 14:20:00,34.0,34.01,33.99,34.0,54800.0,33.0568,33.0666,33.0471,33.0568,54800.0
2006-03-17 14:30:00,34.0,34.0,33.97,33.97,8900.0,33.0568,33.0568,33.0277,33.0277,8900.0
2006-03-17 14:40:00,33.97,33.99,33.89,33.91,75400.0,33.0277,33.0471,32.9499,32.9693,75400.0
2006-03-17 14:50:00,33.88,33.95,33.88,33.95,12800.0,32.9402,33.0082,32.9402,33.0082,12800.0
2006-03-17 15:00:00,33.95,33.95,33.89,33.92,14200.0,33.0082,33.0082,32.9499,32.9791,14200.0
2006-03-17 15:10:00,33.92,33.92,33.9,33.91,10900.0,32.9791,32.9791,32.9596,32.9693,10900.0
2006-03-17 15:20:00,33.93,33.93,33.83,33.85,52500.0,32.9888,32.9888,32.8916,32.911,52500.0
2006-03-17 15:30:00,33.85,33.85,33.78,33.83,17800.0,32.911,32.911,32.8429,32.8916,17800.0
2006-03-17 15:40:00,33.83,33.84,33.81,33.82,22500.0,32.8916,32.9013,32.8721,32.8818,22500.0
2006-03-17 15:50:00,33.81,33.81,33.71,33.8,55200.0,32.8721,32.8721,32.7749,32.8624,55200.0
2006-03-20 09:30:00,33.8,33.88,33.7,33.81,26000.0,32.8624,32.9402,32.7652,32.8721,26000.0
2006-03-20 09:40:00,33.81,33.83,33.73,33.78,55700.0,32.8721,32.8916,32.7943,32.8429,55700.0
2006-03-20 09:50:00,33.73,33.82,33.73,33.78,21900.0,32.7943,32.8818,32.7943,32.8429,21900.0
2006-03-20 10:00:00,33.77,33.91,33.76,33.8,85400.0,32.8332,32.9693,32.8235,32.8624,85400.0
2006-03-20 10:10:00,33.83,33.87,33.77,33.81,43400.0,32.8916,32.9304,32.8332,32.8721,43400.0
2006-03-20 10:20:00,33.81,33.87,33.71,33.73,20100.0,32.8721,32.9304,32.7749,32.7943,20100.0
2006-03-20 10:30:00,33.73,33.76,33.55,33.65,28500.0,32.7943,32.8235,32.6193,32.7166,28500.0
2006-03-20 10:40:00,33.66,33.79,33.62,33.74,50300.0,32.7263,32.8527,32.6874,32.8041,50300.0
2006-03-20 10:50:00,33.78,33.79,33.73,33.75,23900.0,32.8429,32.8527,32.7943,32.8138,23900.0
2006-03-20 11:00:00,33.77,33.82,33.71,33.81,27100.0,32.8332,32.8818,32.7749,32.8721,27100.0
2006-03-20 11:10:00,33.82,33.82,33.73,33.73,33700.0,32.8818,32.8818,32.7943,32.7943,33700.0
2006-03-20 11:20:00,33.75,33.79,33.7,33.76,9900.0,32.8138,32.8527,32.7652,32.8235,9900.0
2006-03-20 11:30:00,33.77,33.85,33.74,33.85,41200.0,32.8332,32.911,32.8041,32.911,41200.0
2006-03-20 11:40:00,33.84,33.84,33.73,33.76,10100.0,32.9013,32.9013,32.7943,32.8235,10100.0
2006-03-20 11:50:00,33.77,33.79,33.74,33.76,16100.0,32.8332,32.8527,32.8041,32.8235,16100.0
2006-03-20 12:00:00,33.73,33.75,33.69,33.69,3900.0,32.7943,32.8138,32.7554,32.7554,3900.0
2006-03-20 12:10:00,33.69,33.7,33.64,33.65,8300.0,32.7554,32.7652,32.7068,32.7166,8300.0
2006-03-20 12:20:00,33.65,33.69,33.64,33.65,8600.0,32.7166,32.7554,32.7068,32.7166,8600.0
2006-03-20 12:30:00,33.64,33.66,33.6,33.62,21800.0,32.7068,32.7263,32.6679,32.6874,21800.0
2006-03-20 12:40:00,33.61,33.68,33.59,33.66,11100.0,32.6777,32.7457,32.6582,32.7263,11100.0
2006-03-20 12:50:00,33.66,33.68,33.6,33.66,5000.0,32.7263,32.7457,32.6679,32.7263,5000.0
2006-03-20 13:00:00,33.64,33.68,33.62,33.68,6000.0,32.7068,32.7457,32.6874,32.7457,6000.0
2006-03-20 13:10:00,33.68,33.7,33.66,33.69,8600.0,32.7457,32.7652,32.7263,32.7554,8600.0
2006-03-20 13:20:00,33.68,33.68,33.62,33.62,6200.0,32.7457,32.7457,32.6874,32.6874,6200.0
2006-03-20 13:30:00,33.63,33.63,33.54,33.55,8300.0,32.6971,32.6971,32.6096,32.6193,8300.0
2006-03-20 13:40:00,33.55,33.55,33.51,33.54,4500.0,32.6193,32.6193,32.5804,32.6096,4500.0
2006-03-20 13:50:00,33.55,33.6,33.53,33.56,5000.0,32.6193,32.6679,32.5999,32.629,5000.0
2006-03-20 14:00:00,33.57,33.61,33.54,33.6,11700.0,32.6388,32.6777,32.6096,32.6679,11700.0
2006-03-20 14:10:00,33.6,33.61,33.57,33.61,7700.0,32.6679,32.6777,32.6388,32.6777,7700.0
2006-03-20 14:20:00,33.61,33.62,33.57,33.57,6800.0,32.6777,32.6874,32.6388,32.6388,6800.0
2006-03-20 14:30:00,33.57,33.57,33.45,33.5,21700.0,32.6388,32.6388,32.5221,32.5707,21700.0
2006-03-20 14:40:00,33.5,33.55,33.48,33.5,16600.0,32.5707,32.6193,32.5513,32.5707,16600.0
2006-03-20 14:50:00,33.5,33.51,33.44,33.48,9800.0,32.5707,32.5804,32.5124,32.5513,9800.0
2006-03-20 15:00:00,33.47,33.51,33.47,33.5,30800.0,32.5415,32.5804,32.5415,32.5707,30800.0
2006-03-20 15:10:00,33.49,33.5,33.44,33.44,22300.0,32.561,32.5707,32.5124,32.5124,22300.0
2006-03-20 15:20:00,33.46,33.49,33.43,33.44,16000.0,32.5318,32.561,32.5027,32.5124,16000.0
2006-03-20 15:30:00,33.42,33.47,33.37,33.47,28600.0,32.4929,32.5415,32.4443,32.5415,28600.0
2006-03-20 15:40:00,33.48,33.49,33.38,33.39,54700.0,32.5513,32.561,32.454,32.4638,54700.0
2006-03-20 15:50:00,33.41,33.41,33.33,33.33,91000.0,32.4832,32.4832,32.4054,32.4054,91000.0
2006-03-21 09:30:00,33.33,33.33,33.1,33.2,9100.0,32.4054,32.4054,32.1818,32.279,9100.0
2006-03-21 09:40:00,33.18,33.39,33.1,33.24,24300.0,32.2596,32.4638,32.1818,32.3179,24300.0
2006-03-21 09:50:00,33.22,33.26,33.12,33.22,15000.0,32.2985,32.3374,32.2013,32.2985,15000.0
2006-03-21 10:00:00,33.22,33.34,33.1,33.1,43600.0,32.2985,32.4152,32.1818,32.1818,43600.0
2006-03-21 10:10:00,33.1,33.2,33.04,33.04,16100.0,32.1818,32.279,32.1235,32.1235,16100.0
2006-03-21 10:20:00,33.04,33.07,33.0,33.04,16200.0,32.1235,32.1526,32.0846,32.1235,16200.0
2006-03-21 10:30:00,33.06,33.09,33.01,33.08,34200.0,32.1429,32.1721,32.0943,32.1624,34200.0
2006-03-21 10:40:00,33.07,33.12,32.92,32.92,43700.0,32.1526,32.2013,32.0068,32.0068,43700.0
2006-03-21 10:50:00,32.93,32.96,32.92,32.93,13200.0,32.0165,32.0457,32.0068,32.0165,13200.0
2006-03-21 11:00:00,32.93,33.07,32.93,33.01,15400.0,32.0165,32.1526,32.0165,32.0943,15400.0
2006-03-21 11:10:00,32.98,33.0,32.96,32.99,10300.0,32.0651,32.0846,32.0457,32.0749,10300.0
2006-03-21 11:20:00,32.98,33.11,32.97,33.09,49500.0,32.0651,32.1915,32.0554,32.1721,49500.0
2006-03-21 11:30:00,33.1,33.24,33.09,33.21,31900.0,32.1818,32.3179,32.1721,32.2888,31900.0
2006-03-21 11:40:00,33.21,33.36,33.19,33.26,49600.0,32.2888,32.4346,32.2693,32.3374,49600.0
2006-03-21 11:50:00,33.26,33.3,33.2,33.22,30800.0,32.3374,32.3763,32.279,32.2985,30800.0
2006-03-21 12:00:00,33.22,33.23,33.15,33.21,14300.0,32.2985,32.3082,32.2304,32.2888,14300.0
2006-03-21 12:10:00,33.21,33.21,33.17,33.18,18200.0,32.2888,32.2888,32.2499,32.2596,18200.0
2006-03-21 12:20:00,33.18,33.22,33.16,33.18,9700.0,32.2596,32.2985,32.2401,32.2596,9700.0
2006-03-21 12:30:00,33.19,33.2,33.13,33.15,17500.0,32.2693,32.279,32.211,32.2304,17500.0
2006-03-21 12:40:00,33.15,33.24,33.15,33.23,14800.0,32.2304,32.3179,32.2304,32.3082,14800.0
2006-03-21 12:50:00,33.23,33.28,33.17,33.18,19900.0,32.3082,32.3568,32.2499,32.2596,19900.0
2006-03-21 13:00:00,33.16,33.19,33.02,33.19,10700.0,32.2401,32.2693,32.104,32.2693,10700.0
2006-03-21 13:10:00,33.18,33.21,33.18,33.21,13900.0,32.2596,32.2888,32.2596,32.2888,13900.0
2006-03-21 13:20:00,33.21,33.22,33.14,33.17,209000.0,32.2888,32.2985,32.2207,32.2499,209000.0
2006-03-21 13:30:00,33.17,33.21,33.15,33.15,8200.0,32.2499,32.2888,32.2304,32.2304,8200.0
2006-03-21 13:40:00,33.16,33.16,33.11,33.12,7700.0,32.2401,32.2401,32.1915,32.2013,7700.0
2006-03-21 13:50:00,33.13,33.13,33.04,33.05,8200.0,32.211,32.211,32.1235,32.1332,8200.0
2006-03-21 14:00:00,33.03,33.08,33.01,33.01,8000.0,32.1138,32.1624,32.0943,32.0943,8000.0
2006-03-21 14:10:00,33.01,33.1,32.99,33.01,16000.0,32.0943,32.1818,32.0749,32.0943,16000.0
2006-03-21 14:20:00,33.01,33.02,32.87,32.87,15100.0,32.0943,32.104,31.9582,31.9582,15100.0
2006-03-21 14:30:00,32.87,32.9,32.8,32.9,18700.0,31.9582,31.9874,31.8901,31.9874,18700.0
2006-03-21 14:40:00,32.92,32.93,32.85,32.85,9700.0,32.0068,32.0165,31.9387,31.9387,9700.0
2006-03-21 14:50:00,32.86,32.88,32.81,32.84,23300.0,31.9485,31.9679,31.8999,31.929,23300.0
2006-03-21 15:00:00,32.81,32.83,32.77,32.77,7700.0,31.8999,31.9193,31.861,31.861,7700.0
2006-03-21 15:10:00,32.77,32.77,32.71,32.71,7900.0,31.861,31.861,31.8026,31.8026,7900.0
2006-03-21 15:20:00,32.72,32.73,32.67,32.7,18200.0,31.8123,31.8221,31.7637,31.7929,18200.0
2006-03-21 15:30:00,32.7,32.71,32.66,32.66,19900.0,31.7929,31.8026,31.754,31.754,19900.0
2006-03-21 15:40:00,32.66,32.68,32.6,32.6,22400.0,31.754,31.7735,31.6957,31.6957,22400.0
2006-03-21 15:50:00,32.58,32.59,32.52,32.55,42400.0,31.6762,31.686,31.6179,31.6471,42400.0
2006-03-22 09:30:00,32.53,32.58,32.43,32.52,7800.0,31.6276,31.6762,31.5304,31.6179,7800.0
2006-03-22 09:40:00,32.52,32.79,32.51,32.57,26100.0,31.6179,31.8804,31.6082,31.6665,26100.0
2006-03-22 09:50:00,32.56,32.65,32.46,32.63,14400.0,31.6568,31.7443,31.5596,31.7248,14400.0
2006-03-22 10:00:00,32.61,32.69,32.54,32.6,23600.0,31.7054,31.7832,31.6373,31.6957,23600.0
2006-03-22 10:10:00,32.61,32.61,32.49,32.54,24700.0,31.7054,31.7054,31.5887,31.6373,24700.0
2006-03-22 10:20:00,32.54,32.57,32.49,32.49,25000.0,31.6373,31.6665,31.5887,31.5887,25000.0
2006-03-22 10:30:00,32.5,32.57,32.45,32.53,17700.0,31.5985,31.6665,31.5498,31.6276,17700.0
2006-03-22 10:40:00,32.51,32.55,32.47,32.54,20100.0,31.6082,31.6471,31.5693,31.6373,20100.0
2006-03-22 10:50:00,32.52,32.54,32.43,32.47,18600.0,31.6179,31.6373,31.5304,31.5693,18600.0
2006-03-22 11:00:00,32.47,32.56,32.47,32.51,14600.0,31.5693,31.6568,31.5693,31.6082,14600.0
2006-03-22 11:10:00,32.52,32.55,32.48,32.54,6500.0,31.6179,31.6471,31.579,31.6373,6500.0
2006-03-22 11:20:00,32.54,32.58,32.47,32.47,27100.0,31.6373,31.6762,31.5693,31.5693,27100.0
2006-03-22 11:30:00,32.47,32.58,32.45,32.53,23000.0,31.5693,31.6762,31.5498,31.6276,23000.0
2006-03-22 11:40:00,32.53,32.55,32.51,32.52,21700.0,31.6276,31.6471,31.6082,31.6179,21700.0
2006-03-22 11:50:00,32.52,32.52,32.48,32.49,14900.0,31.6179,31.6179,31.579,31.5887,14900.0
2006-03-22 12:00:00,32.49,32.55,32.48,32.52,23300.0,31.5887,31.6471,31.579,31.6179,23300.0
2006-03-22 12:10:00,32.53,32.55,32.52,32.54,7100.0,31.6276,31.6471,31.6179,31.6373,7100.0
2006-03-22 12:20:00,32.54,32.54,32.36,32.46,46900.0,31.6373,31.6373,31.4623,31.5596,46900.0
2006-03-22 12:30:00,32.45,32.53,32.45,32.51,11100.0,31.5498,31.6276,31.5498,31.6082,11100.0
2006-03-22 12:40:00,32.5,32.53,32.5,32.51,14400.0,31.5985,31.6276,31.5985,31.6082,14400.0
2006-03-22 12:50:00,32.52,32.55,32.52,32.55,6300.0,31.6179,31.6471,31.6179,31.6471,6300.0
2006-03-22 13:00:00,32.54,32.57,32.53,32.55,17300.0,31.6373,31.6665,31.6276,31.6471,17300.0
2006-03-22 13:10:00,32.54,32.55,32.53,32.54,18100.0,31.6373,31.6471,31.6276,31.6373,18100.0
2006-03-22 13:20:00,32.54,32.55,32.53,32.53,10300.0,31.6373,31.6471,31.6276,31.6276,10300.0
2006-03-22 13:30:00,32.52,32.55,32.52,32.53,13500.0,31.6179,31.6471,31.6179,31.6276,13500.0
2006-03-22 13:40:00,32.53,32.62,32.5,32.62,23000.0,31.6276,31.7151,31.5985,31.7151,23000.0
2006-03-22 13:50:00,32.62,32.63,32.56,32.59,22000.0,31.7151,31.7248,31.6568,31.686,22000.0
2006-03-22 14:00:00,32.59,32.64,32.56,32.6,22700.0,31.686,31.7346,31.6568,31.6957,22700.0
2006-03-22 14:10:00,32.59,32.6,32.56,32.59,9200.0,31.686,31.6957,31.6568,31.686,9200.0
2006-03-22 14:20:00,32.59,32.59,32.53,32.53,9500.0,31.686,31.686,31.6276,31.6276,9500.0
2006-03-22 14:30:00,32.53,32.55,32.52,32.54,10100.0,31.6276,31.6471,31.6179,31.6373,10100.0
2006-03-22 14:40:00,32.54,32.55,32.54,32.54,8100.0,31.6373,31.6471,31.6373,31.6373,8100.0
2006-03-22 14:50:00,32.55,32.58,32.52,32.53,20500.0,31.6471,31.6762,31.6179,31.6276,20500.0
2006-03-22 15:00:00,32.53,32.53,32.48,32.49,10800.0,31.6276,31.6276,31.579,31.5887,10800.0
2006-03-22 15:10:00,32.49,32.53,32.49,32.52,10600.0,31.5887,31.6276,31.5887,31.6179,10600.0
2006-03-22 15:20:00,32.52,32.52,32.47,32.5,24300.0,31.6179,31.6179,31.5693,31.5985,24300.0
2006-03-22 15:30:00,32.49,32.53,32.47,32.49,35600.0,31.5887,31.6276,31.5693,31.5887,35600.0
2006-03-22 15:40:00,32.49,32.53,32.48,32.5,56700.0,31.5887,31.6276,31.579,31.5985,56700.0
2006-03-22 15:50:00,32.53,32.54,32.43,32.46,68100.0,31.6276,31.6373,31.5304,31.5596,68100.0
2006-03-23 09:30:00,32.48,32.49,31.94,31.99,46800.0,31.579,31.5887,31.054,31.1026,46800.0
2006-03-23 09:40:00,32.0,32.27,31.96,32.23,73400.0,31.1123,31.3748,31.0734,31.3359,73400.0
2006-03-23 09:50:00,32.13,32.28,32.1,32.1,54200.0,31.2387,31.3846,31.2095,31.2095,54200.0
2006-03-23 10:00:00,32.1,32.2,32.08,32.1,47400.0,31.2095,31.3068,31.1901,31.2095,47400.0
2006-03-23 10:10:00,32.1,32.15,32.02,32.07,107900.0,31.2095,31.2582,31.1318,31.1804,107900.0
2006-03-23 10:20:00,32.05,32.1,31.97,32.02,77100.0,31.1609,31.2095,31.0832,31.1318,77100.0
2006-03-23 10:30:00,32.03,32.07,31.8,31.8,33000.0,31.1415,31.1804,30.9179,30.9179,33000.0
2006-03-23 10:40:00,31.81,31.85,31.76,31.85,44100.0,30.9276,30.9665,30.879,30.9665,44100.0
2006-03-23 10:50:00,31.85,32.1,31.85,31.99,38300.0,30.9665,31.2095,30.9665,31.1026,38300.0
2006-03-23 11:00:00,31.98,32.1,31.92,32.08,43500.0,31.0929,31.2095,31.0345,31.1901,43500.0
2006-03-23 11:10:00,32.09,32.22,32.09,32.12,46800.0,31.1998,31.3262,31.1998,31.229,46800.0
2006-03-23 11:20:00,32.12,32.13,32.05,32.09,21200.0,31.229,31.2387,31.1609,31.1998,21200.0
2006-03-23 11:30:00,32.09,32.17,32.06,32.11,19700.0,31.1998,31.2776,31.1707,31.2193,19700.0
2006-03-23 11:40:00,32.1,32.15,32.05,32.05,24400.0,31.2095,31.2582,31.1609,31.1609,24400.0
2006-03-23 11:50:00,32.06,32.08,32.0,32.06,21200.0,31.1707,31.1901,31.1123,31.1707,21200.0
2006-03-23 12:00:00,32.06,32.1,32.0,32.05,26800.0,31.1707,31.2095,31.1123,31.1609,26800.0
2006-03-23 12:10:00,32.05,32.09,32.05,32.09,15500.0,31.1609,31.1998,31.1609,31.1998,15500.0
2006-03-23 12:20:00,32.07,32.1,31.98,32.09,46700.0,31.1804,31.2095,31.0929,31.1998,46700.0
2006-03-23 12:30:00,32.09,32.15,32.09,32.11,32300.0,31.1998,31.2582,31.1998,31.2193,32300.0
2006-03-23 12:40:00,32.12,32.17,32.11,32.13,34800.0,31.229,31.2776,31.2193,31.2387,34800.0
2006-03-23 12:50:00,32.14,32.3,32.14,32.29,22200.0,31.2484,31.404,31.2484,31.3943,22200.0
2006-03-23 13:00:00,32.31,32.41,32.2,32.2,20900.0,31.4137,31.5109,31.3068,31.3068,20900.0
2006-03-23 13:10:00,32.2,32.25,32.12,32.13,5100.0,31.3068,31.3554,31.229,31.2387,5100.0
2006-03-23 13:20:00,32.12,32.24,32.12,32.12,9900.0,31.229,31.3457,31.229,31.229,9900.0
2006-03-23 13:30:00,32.14,32.2,32.11,32.12,14900.0,31.2484,31.3068,31.2193,31.229,14900.0
2006-03-23 13:40:00,32.13,32.26,32.12,32.17,20300.0,31.2387,31.3651,31.229,31.2776,20300.0
2006-03-23 13:50:00,32.18,32.27,32.15,32.23,29700.0,31.2873,31.3748,31.2582,31.3359,29700.0
2006-03-23 14:00:00,32.23,32.29,32.12,32.13,32400.0,31.3359,31.3943,31.229,31.2387,32400.0
2006-03-23 14:10:00,32.13,32.16,32.1,32.14,12100.0,31.2387,31.2679,31.2095,31.2484,12100.0
2006-03-23 14:20:00,32.14,32.18,32.13,32.14,14200.0,31.2484,31.2873,31.2387,31.2484,14200.0
2006-03-23 14:30:00,32.15,32.16,32.13,32.15,17300.0,31.2582,31.2679,31.2387,31.2582,17300.0
2006-03-23 14:40:00,32.14,32.2,32.12,32.12,17300.0,31.2484,31.3068,31.229,31.229,17300.0
2006-03-23 14:50:00,32.12,32.19,32.12,32.16,25600.0,31.229,31.2971,31.229,31.2679,25600.0
2006-03-23 15:00:00,32.16,32.24,32.14,32.19,49800.0,31.2679,31.3457,31.2484,31.2971,49800.0
2006-03-23 15:10:00,32.18,32.26,32.15,32.21,42200.0,31.2873,31.3651,31.2582,31.3165,42200.0
2006-03-23 15:20:00,32.2,32.25,32.17,32.21,49200.0,31.3068,31.3554,31.2776,31.3165,49200.0
2006-03-23 15:30:00,32.21,32.24,32.17,32.17,44300.0,31.3165,31.3457,31.2776,31.2776,44300.0
2006-03-23 15:40:00,32.18,32.28,32.15,32.19,50800.0,31.2873,31.3846,31.2582,31.2971,50800.0
2006-03-23 15:50:00,32.19,32.23,32.15,32.15,149500.0,31.2971,31.3359,31.2582,31.2582,149500.0
2006-03-24 09:30:00,32.22,32.4,32.22,32.33,10700.0,31.3262,31.5012,31.3262,31.4332,10700.0
2006-03-24 09:40:00,32.34,32.36,32.19,32.19,13600.0,31.4429,31.4623,31.2971,31.2971,13600.0
2006-03-24 09:50:00,32.19,32.25,32.16,32.25,25400.0,31.2971,31.3554,31.2679,31.3554,25400.0
2006-03-24 10:00:00,32.26,32.45,32.24,32.43,95800.0,31.3651,31.5498,31.3457,31.5304,95800.0
2006-03-24 10:10:00,32.42,32.54,32.4,32.49,14200.0,31.5207,31.6373,31.5012,31.5887,14200.0
2006-03-24 10:20:00,32.49,32.64,32.48,32.63,15800.0,31.5887,31.7346,31.579,31.7248,15800.0
2006-03-24 10:30:00,32.62,32.74,32.62,32.71,17300.0,31.7151,31.8318,31.7151,31.8026,17300.0
2006-03-24 10:40:00,32.71,32.85,32.69,32.75,25700.0,31.8026,31.9387,31.7832,31.8415,25700.0
2006-03-24 10:50:00,32.76,32.79,32.69,32.75,13400.0,31.8512,31.8804,31.7832,31.8415,13400.0
2006-03-24 11:00:00,32.74,32.8,32.72,32.74,14900.0,31.8318,31.8901,31.8123,31.8318,14900.0
2006-03-24 11:10:00,32.75,32.75,32.7,32.7,21700.0,31.8415,31.8415,31.7929,31.7929,21700.0
2006-03-24 11:20:00,32.7,32.74,32.63,32.64,15900.0,31.7929,31.8318,31.7248,31.7346,15900.0
2006-03-24 11:30:00,32.64,32.64,32.49,32.51,20200.0,31.7346,31.7346,31.5887,31.6082,20200.0
2006-03-24 11:40:00,32.5,32.53,32.49,32.5,18500.0,31.5985,31.6276,31.5887,31.5985,18500.0
2006-03-24 11:50:00,32.5,32.5,32.4,32.44,9500.0,31.5985,31.5985,31.5012,31.5401,9500.0
2006-03-24 12:00:00,32.47,32.5,32.46,32.49,10900.0,31.5693,31.5985,31.5596,31.5887,10900.0
2006-03-24 12:10:00,32.48,32.52,32.47,32.49,7600.0,31.579,31.6179,31.5693,31.5887,7600.0
2006-03-24 12:20:00,32.49,32.49,32.4,32.43,12700.0,31.5887,31.5887,31.5012,31.5304,12700.0
2006-03-24 12:30:00,32.43,32.43,32.37,32.37,12600.0,31.5304,31.5304,31.4721,31.4721,12600.0
2006-03-24 12:40:00,32.36,32.38,32.3,32.34,7400.0,31.4623,31.4818,31.404,31.4429,7400.0
2006-03-24 12:50:00,32.32,32.45,32.32,32.4,13000.0,31.4234,31.5498,31.4234,31.5012,13000.0
2006-03-24 13:00:00,32.42,32.42,32.38,32.39,11100.0,31.5207,31.5207,31.4818,31.4915,11100.0
2006-03-24 13:10:00,32.38,32.38,32.3,32.34,4200.0,31.4818,31.4818,31.404,31.4429,4200.0
2006-03-24 13:20:00,32.34,32.34,32.22,32.24,10600.0,31.4429,31.4429,31.3262,31.3457,10600.0
2006-03-24 13:30:00,32.23,32.24,32.16,32.23,9300.0,31.3359,31.3457,31.2679,31.3359,9300.0
2006-03-24 13:40:00,32.22,32.27,32.18,32.2,12800.0,31.3262,31.3748,31.2873,31.3068,12800.0
2006-03-24 13:50:00,32.2,32.28,32.18,32.18,13600.0,31.3068,31.3846,31.2873,31.2873,13600.0
2006-03-24 14:00:00,32.17,32.25,32.17,32.25,8800.0,31.2776,31.3554,31.2776,31.3554,8800.0
2006-03-24 14:10:00,32.25,32.33,32.19,32.29,8100.0,31.3554,31.4332,31.2971,31.3943,8100.0
2006-03-24 14:20:00,32.3,32.37,32.3,32.34,7500.0,31.404,31.4721,31.404,31.4429,7500.0
2006-03-24 14:30:00,32.33,32.33,32.25,32.28,4500.0,31.4332,31.4332,31.3554,31.3846,4500.0
2006-03-24 14:40:00,32.3,32.33,32.21,32.26,16100.0,31.404,31.4332,31.3165,31.3651,16100.0
2006-03-24 14:50:00,32.26,32.27,32.17,32.23,61000.0,31.3651,31.3748,31.2776,31.3359,61000.0
2006-03-24 15:00:00,32.24,32.27,32.19,32.21,20500.0,31.3457,31.3748,31.2971,31.3165,20500.0
2006-03-24 15:10:00,32.21,32.22,32.19,32.21,15600.0,31.3165,31.3262,31.2971,31.3165,15600.0
2006-03-24 15:20:00,32.21,32.23,32.18,32.23,22100.0,31.3165,31.3359,31.2873,31.3359,22100.0
2006-03-24 15:30:00,32.22,32.23,32.15,32.22,17600.0,31.3262,31.3359,31.2582,31.3262,17600.0
2006-03-24 15:40:00,32.2,32.23,32.13,32.15,34400.0,31.3068,31.3359,31.2387,31.2582,34400.0
2006-03-24 15:50:00,32.15,32.2,32.15,32.19,58000.0,31.2582,31.3068,31.2582,31.2971,58000.0
2006-03-27 09:30:00,32.05,32.26,32.05,32.2,19000.0,31.1609,31.3651,31.1609,31.3068,19000.0
2006-03-27 09:40:00,32.28,32.35,32.2,32.26,24100.0,31.3846,31.4526,31.3068,31.3651,24100.0
2006-03-27 09:50:00,32.26,32.4,32.24,32.34,20800.0,31.3651,31.5012,31.3457,31.4429,20800.0
2006-03-27 10:00:00,32.35,32.4,32.21,32.28,25000.0,31.4526,31.5012,31.3165,31.3846,25000.0
2006-03-27 10:10:00,32.27,32.42,32.27,32.42,7100.0,31.3748,31.5207,31.3748,31.5207,7100.0
2006-03-27 10:20:00,32.42,32.42,32.28,32.28,10000.0,31.5207,31.5207,31.3846,31.3846,10000.0
2006-03-27 10:30:00,32.3,32.38,32.28,32.38,5900.0,31.404,31.4818,31.3846,31.4818,5900.0
2006-03-27 10:40:00,32.4,32.48,32.38,32.47,10900.0,31.5012,31.579,31.4818,31.5693,10900.0
2006-03-27 10:50:00,32.47,32.48,32.3,32.42,13200.0,31.5693,31.579,31.404,31.5207,13200.0
2006-03-27 11:00:00,32.41,32.42,32.33,32.33,9100.0,31.5109,31.5207,31.4332,31.4332,9100.0
2006-03-27 11:10:00,32.34,32.35,32.26,32.29,6100.0,31.4429,31.4526,31.3651,31.3943,6100.0
2006-03-27 11:20:00,32.27,32.27,32.17,32.17,2400.0,31.3748,31.3748,31.2776,31.2776,2400.0
2006-03-27 11:30:00,32.17,32.28,32.16,32.28,5800.0,31.2776,31.3846,31.2679,31.3846,5800.0
2006-03-27 11:40:00,32.27,32.35,32.27,32.35,2100.0,31.3748,31.4526,31.3748,31.4526,2100.0
2006-03-27 11:50:00,32.35,32.4,32.33,32.39,8300.0,31.4526,31.5012,31.4332,31.4915,8300.0
2006-03-27 12:00:00,32.39,32.39,32.21,32.22,8500.0,31.4915,31.4915,31.3165,31.3262,8500.0
2006-03-27 12:10:00,32.22,32.22,32.2,32.21,5300.0,31.3262,31.3262,31.3068,31.3165,5300.0
2006-03-27 12:20:00,32.18,32.18,32.16,32.18,2700.0,31.2873,31.2873,31.2679,31.2873,2700.0
2006-03-27 12:30:00,32.19,32.22,32.16,32.22,2800.0,31.2971,31.3262,31.2679,31.3262,2800.0
2006-03-27 12:40:00,32.2,32.28,32.2,32.25,10400.0,31.3068,31.3846,31.3068,31.3554,10400.0
2006-03-27 12:50:00,32.27,32.39,32.25,32.37,21800.0,31.3748,31.4915,31.3554,31.4721,21800.0
2006-03-27 13:00:00,32.38,32.39,32.31,32.36,22200.0,31.4818,31.4915,31.4137,31.4623,22200.0
2006-03-27 13:10:00,32.38,32.4,32.33,32.33,16900.0,31.4818,31.5012,31.4332,31.4332,16900.0
2006-03-27 13:20:00,32.34,32.34,32.2,32.22,8600.0,31.4429,31.4429,31.3068,31.3262,8600.0
2006-03-27 13:30:00,32.24,32.27,32.23,32.25,15600.0,31.3457,31.3748,31.3359,31.3554,15600.0
2006-03-27 13:40:00,32.25,32.27,32.22,32.23,11100.0,31.3554,31.3748,31.3262,31.3359,11100.0
2006-03-27 13:50:00,32.23,32.27,32.2,32.25,9000.0,31.3359,31.3748,31.3068,31.3554,9000.0
2006-03-27 14:00:00,32.25,32.32,32.25,32.31,7500.0,31.3554,31.4234,31.3554,31.4137,7500.0
2006-03-27 14:10:00,32.3,32.33,32.24,32.27,8700.0,31.404,31.4332,31.3457,31.3748,8700.0
2006-03-27 14:20:00,32.29,32.29,32.27,32.28,2200.0,31.3943,31.3943,31.3748,31.3846,2200.0
2006-03-27 14:30:00,32.28,32.29,32.25,32.26,8500.0,31.3846,31.3943,31.3554,31.3651,8500.0
2006-03-27 14:40:00,32.25,32.3,32.25,32.27,6700.0,31.3554,31.404,31.3554,31.3748,6700.0
2006-03-27 14:50:00,32.26,32.31,32.26,32.29,5500.0,31.3651,31.4137,31.3651,31.3943,5500.0
2006-03-27 15:00:00,32.28,32.31,32.27,32.3,4300.0,31.3846,31.4137,31.3748,31.404,4300.0
2006-03-27 15:10:00,32.29,32.3,32.24,32.26,6600.0,31.3943,31.404,31.3457,31.3651,6600.0
2006-03-27 15:20:00,32.28,32.28,32.24,32.27,6500.0,31.3846,31.3846,31.3457,31.3748,6500.0
2006-03-27 15:30:00,32.27,32.27,32.16,32.19,21000.0,31.3748,31.3748,31.2679,31.2971,21000.0
2006-03-27 15:40:00,32.19,32.23,32.18,32.2,26400.0,31.2971,31.3359,31.2873,31.3068,26400.0
2006-03-27 15:50:00,32.22,32.23,32.18,32.2,36100.0,31.3262,31.3359,31.2873,31.3068,36100.0
2006-03-28 09:30:00,32.45,32.81,32.45,32.68,25400.0,31.5498,31.8999,31.5498,31.7735,25400.0
2006-03-28 09:40:00,32.85,33.26,32.65,33.26,96400.0,31.9387,32.3374,31.7443,32.3374,96400.0
2006-03-28 09:50:00,33.3,33.38,33.12,33.23,26900.0,32.3763,32.454,32.2013,32.3082,26900.0
2006-03-28 10:00:00,33.23,33.25,33.13,33.13,11700.0,32.3082,32.3276,32.211,32.211,11700.0
2006-03-28 10:10:00,33.13,33.18,33.11,33.13,18500.0,32.211,32.2596,32.1915,32.211,18500.0
2006-03-28 10:20:00,33.15,33.15,33.03,33.03,16600.0,32.2304,32.2304,32.1138,32.1138,16600.0
2006-03-28 10:30:00,32.99,32.99,32.9,32.9,10300.0,32.0749,32.0749,31.9874,31.9874,10300.0
2006-03-28 10:40:00,32.9,32.93,32.82,32.87,9900.0,31.9874,32.0165,31.9096,31.9582,9900.0
2006-03-28 10:50:00,32.85,32.87,32.78,32.85,14500.0,31.9387,31.9582,31.8707,31.9387,14500.0
2006-03-28 11:00:00,32.87,32.93,32.86,32.9,7700.0,31.9582,32.0165,31.9485,31.9874,7700.0
2006-03-28 11:10:00,32.91,33.03,32.91,33.02,10200.0,31.9971,32.1138,31.9971,32.104,10200.0
2006-03-28 11:20:00,33.02,33.08,33.02,33.07,10800.0,32.104,32.1624,32.104,32.1526,10800.0
2006-03-28 11:30:00,33.08,33.12,33.07,33.12,13700.0,32.1624,32.2013,32.1526,32.2013,13700.0
2006-03-28 11:40:00,33.12,33.18,33.12,33.18,8900.0,32.2013,32.2596,32.2013,32.2596,8900.0
2006-03-28 11:50:00,33.18,33.23,33.11,33.22,17400.0,32.2596,32.3082,32.1915,32.2985,17400.0
2006-03-28 12:00:00,33.22,33.24,33.19,33.23,10300.0,32.2985,32.3179,32.2693,32.3082,10300.0
2006-03-28 12:10:00,33.22,33.32,33.22,33.29,19300.0,32.2985,32.3957,32.2985,32.3665,19300.0
2006-03-28 12:20:00,33.3,33.31,33.25,33.26,10400.0,32.3763,32.386,32.3276,32.3374,10400.0
2006-03-28 12:30:00,33.27,33.28,33.18,33.19,13500.0,32.3471,32.3568,32.2596,32.2693,13500.0
2006-03-28 12:40:00,33.19,33.21,33.15,33.15,13300.0,32.2693,32.2888,32.2304,32.2304,13300.0
2006-03-28 12:50:00,33.15,33.15,33.12,33.15,6000.0,32.2304,32.2304,32.2013,32.2304,6000.0
2006-03-28 13:00:00,33.15,33.15,33.12,33.12,4900.0,32.2304,32.2304,32.2013,32.2013,4900.0
2006-03-28 13:10:00,33.12,33.13,33.08,33.12,9400.0,32.2013,32.211,32.1624,32.2013,9400.0
2006-03-28 13:20:00,33.09,33.14,33.09,33.1,3900.0,32.1721,32.2207,32.1721,32.1818,3900.0
2006-03-28 13:30:00,33.1,33.1,33.07,33.07,2800.0,32.1818,32.1818,32.1526,32.1526,2800.0
2006-03-28 13:40:00,33.09,33.11,33.04,33.05,7100.0,32.1721,32.1915,32.1235,32.1332,7100.0
2006-03-28 13:50:00,33.02,33.05,33.01,33.04,4400.0,32.104,32.1332,32.0943,32.1235,4400.0
2006-03-28 14:00:00,33.04,33.07,33.04,33.04,3000.0,32.1235,32.1526,32.1235,32.1235,3000.0
2006-03-28 14:10:00,33.02,33.02,32.86,32.86,13400.0,32.104,32.104,31.9485,31.9485,13400.0
2006-03-28 14:20:00,32.84,32.89,32.71,32.74,17100.0,31.929,31.9776,31.8026,31.8318,17100.0
2006-03-28 14:30:00,32.71,32.76,32.69,32.71,18900.0,31.8026,31.8512,31.7832,31.8026,18900.0
2006-03-28 14:40:00,32.76,32.79,32.68,32.69,12000.0,31.8512,31.8804,31.7735,31.7832,12000.0
2006-03-28 14:50:00,32.69,32.7,32.62,32.67,9800.0,31.7832,31.7929,31.7151,31.7637,9800.0
2006-03-28 15:00:00,32.66,32.7,32.54,32.62,24200.0,31.754,31.7929,31.6373,31.7151,24200.0
2006-03-28 15:10:00,32.64,32.64,32.52,32.6,15400.0,31.7346,31.7346,31.6179,31.6957,15400.0
2006-03-28 15:20:00,32.6,32.66,32.56,32.59,23700.0,31.6957,31.754,31.6568,31.686,23700.0
2006-03-28 15:30:00,32.59,32.71,32.56,32.69,20100.0,31.686,31.8026,31.6568,31.7832,20100.0
2006-03-28 15:40:00,32.69,32.7,32.54,32.6,31900.0,31.7832,31.7929,31.6373,31.6957,31900.0
2006-03-28 15:50:00,32.6,32.61,32.58,32.59,73600.0,31.6957,31.7054,31.6762,31.686,73600.0
2006-03-29 09:30:00,32.68,32.84,32.65,32.68,13200.0,31.7735,31.929,31.7443,31.7735,13200.0
2006-03-29 09:40:00,32.69,32.76,32.59,32.71,7000.0,31.7832,31.8512,31.686,31.8026,7000.0
2006-03-29 09:50:00,32.79,32.86,32.78,32.84,11900.0,31.8804,31.9485,31.8707,31.929,11900.0
2006-03-29 10:00:00,32.84,32.93,32.8,32.8,16000.0,31.929,32.0165,31.8901,31.8901,16000.0
2006-03-29 10:10:00,32.77,32.87,32.75,32.86,8800.0,31.861,31.9582,31.8415,31.9485,8800.0
2006-03-29 10:20:00,32.85,32.95,32.85,32.94,7000.0,31.9387,32.036,31.9387,32.0262,7000.0
2006-03-29 10:30:00,32.95,32.98,32.92,32.95,18700.0,32.036,32.0651,32.0068,32.036,18700.0
2006-03-29 10:40:00,32.95,32.97,32.92,32.95,9200.0,32.036,32.0554,32.0068,32.036,9200.0
2006-03-29 10:50:00,32.93,32.96,32.86,32.87,13200.0,32.0165,32.0457,31.9485,31.9582,13200.0
2006-03-29 11:00:00,32.87,32.99,32.85,32.99,14100.0,31.9582,32.0749,31.9387,32.0749,14100.0
2006-03-29 11:10:00,32.98,32.99,32.95,32.98,19900.0,32.0651,32.0749,32.036,32.0651,19900.0
2006-03-29 11:20:00,32.99,33.09,32.93,33.08,45400.0,32.0749,32.1721,32.0165,32.1624,45400.0
2006-03-29 11:30:00,33.08,33.12,33.07,33.11,15000.0,32.1624,32.2013,32.1526,32.1915,15000.0
2006-03-29 11:40:00,33.11,33.19,33.09,33.15,9700.0,32.1915,32.2693,32.1721,32.2304,9700.0
2006-03-29 11:50:00,33.14,33.19,33.08,33.08,11900.0,32.2207,32.2693,32.1624,32.1624,11900.0
2006-03-29 12:00:00,33.09,33.2,33.09,33.17,11900.0,32.1721,32.279,32.1721,32.2499,11900.0
2006-03-29 12:10:00,33.2,33.27,33.18,33.18,8800.0,32.279,32.3471,32.2596,32.2596,8800.0
2006-03-29 12:20:00,33.17,33.18,33.11,33.11,9300.0,32.2499,32.2596,32.1915,32.1915,9300.0
2006-03-29 12:30:00,33.11,33.15,33.08,33.12,13400.0,32.1915,32.2304,32.1624,32.2013,13400.0
2006-03-29 12:40:00,33.12,33.19,33.12,33.15,9200.0,32.2013,32.2693,32.2013,32.2304,9200.0
2006-03-29 12:50:00,33.18,33.18,33.1,33.12,8000.0,32.2596,32.2596,32.1818,32.2013,8000.0
2006-03-29 13:00:00,33.12,33.18,33.11,33.18,8600.0,32.2013,32.2596,32.1915,32.2596,8600.0
2006-03-29 13:10:00,33.14,33.38,33.14,33.38,13400.0,32.2207,32.454,32.2207,32.454,13400.0
2006-03-29 13:20:00,33.38,33.44,33.35,33.35,18200.0,32.454,32.5124,32.4249,32.4249,18200.0
2006-03-29 13:30:00,33.35,33.35,33.27,33.28,9200.0,32.4249,32.4249,32.3471,32.3568,9200.0
2006-03-29 13:40:00,33.27,33.27,33.22,33.25,16700.0,32.3471,32.3471,32.2985,32.3276,16700.0
2006-03-29 13:50:00,33.25,33.29,33.22,33.22,23700.0,32.3276,32.3665,32.2985,32.2985,23700.0
2006-03-29 14:00:00,33.24,33.34,33.23,33.34,12700.0,32.3179,32.4152,32.3082,32.4152,12700.0
2006-03-29 14:10:00,33.34,33.43,33.34,33.41,16700.0,32.4152,32.5027,32.4152,32.4832,16700.0
2006-03-29 14:20:00,33.41,33.42,33.31,33.32,12500.0,32.4832,32.4929,32.386,32.3957,12500.0
2006-03-29 14:30:00,33.32,33.32,33.27,33.27,12300.0,32.3957,32.3957,32.3471,32.3471,12300.0
2006-03-29 14:40:00,33.27,33.28,33.24,33.25,10600.0,32.3471,32.3568,32.3179,32.3276,10600.0
2006-03-29 14:50:00,33.23,33.31,33.22,33.25,20400.0,32.3082,32.386,32.2985,32.3276,20400.0
2006-03-29 15:00:00,33.26,33.3,33.25,33.3,19500.0,32.3374,32.3763,32.3276,32.3763,19500.0
2006-03-29 15:10:00,33.29,33.44,33.27,33.43,26200.0,32.3665,32.5124,32.3471,32.5027,26200.0
2006-03-29 15:20:00,33.43,33.51,33.42,33.49,32700.0,32.5027,32.5804,32.4929,32.561,32700.0
2006-03-29 15:30:00,33.49,33.6,33.36,33.36,24600.0,32.561,32.6679,32.4346,32.4346,24600.0
2006-03-29 15:40:00,33.36,33.48,33.33,33.43,30400.0,32.4346,32.5513,32.4054,32.5027,30400.0
2006-03-29 15:50:00,33.43,33.58,33.43,33.47,32200.0,32.5027,32.6485,32.5027,32.5415,32200.0
2006-03-30 09:30:00,33.51,33.78,33.5,33.78,10600.0,32.5804,32.8429,32.5707,32.8429,10600.0
2006-03-30 09:40:00,33.79,33.98,33.68,33.8,13500.0,32.8527,33.0374,32.7457,32.8624,13500.0
2006-03-30 09:50:00,33.8,33.82,33.66,33.72,10500.0,32.8624,32.8818,32.7263,32.7846,10500.0
2006-03-30 10:00:00,33.7,33.91,33.7,33.77,16200.0,32.7652,32.9693,32.7652,32.8332,16200.0
2006-03-30 10:10:00,33.77,33.84,33.65,33.65,8300.0,32.8332,32.9013,32.7166,32.7166,8300.0
2006-03-30 10:20:00,33.65,33.72,33.62,33.64,8800.0,32.7166,32.7846,32.6874,32.7068,8800.0
2006-03-30 10:30:00,33.63,33.66,33.42,33.42,11900.0,32.6971,32.7263,32.4929,32.4929,11900.0
2006-03-30 10:40:00,33.37,33.42,33.22,33.37,19200.0,32.4443,32.4929,32.2985,32.4443,19200.0
2006-03-30 10:50:00,33.37,33.42,33.3,33.3,8700.0,32.4443,32.4929,32.3763,32.3763,8700.0
2006-03-30 11:00:00,33.29,33.31,33.2,33.24,9900.0,32.3665,32.386,32.279,32.3179,9900.0
2006-03-30 11:10:00,33.25,33.25,33.12,33.19,10100.0,32.3276,32.3276,32.2013,32.2693,10100.0
2006-03-30 11:20:00,33.18,33.22,33.14,33.2,14500.0,32.2596,32.2985,32.2207,32.279,14500.0
2006-03-30 11:30:00,33.17,33.17,33.05,33.08,9200.0,32.2499,32.2499,32.1332,32.1624,9200.0
2006-03-30 11:40:00,33.09,33.14,33.07,33.11,15600.0,32.1721,32.2207,32.1526,32.1915,15600.0
2006-03-30 11:50:00,33.12,33.24,33.12,33.24,9100.0,32.2013,32.3179,32.2013,32.3179,9100.0
2006-03-30 12:00:00,33.27,33.3,33.23,33.25,15800.0,32.3471,32.3763,32.3082,32.3276,15800.0
2006-03-30 12:10:00,33.23,33.27,33.23,33.23,6900.0,32.3082,32.3471,32.3082,32.3082,6900.0
2006-03-30 12:20:00,33.24,33.27,33.23,33.25,4000.0,32.3179,32.3471,32.3082,32.3276,4000.0
2006-03-30 12:30:00,33.24,33.25,33.04,33.1,17900.0,32.3179,32.3276,32.1235,32.1818,17900.0
2006-03-30 12:40:00,33.1,33.1,33.01,33.07,5500.0,32.1818,32.1818,32.0943,32.1526,5500.0
2006-03-30 12:50:00,33.05,33.09,33.03,33.06,5900.0,32.1332,32.1721,32.1138,32.1429,5900.0
2006-03-30 13:00:00,33.06,33.09,33.02,33.05,8300.0,32.1429,32.1721,32.104,32.1332,8300.0
2006-03-30 13:10:00,33.03,33.05,33.0,33.02,6000.0,32.1138,32.1332,32.0846,32.104,6000.0
2006-03-30 13:20:00,33.02,33.06,33.01,33.01,8300.0,32.104,32.1429,32.0943,32.0943,8300.0
2006-03-30 13:30:00,33.01,33.01,32.87,32.95,13000.0,32.0943,32.0943,31.9582,32.036,13000.0
2006-03-30 13:40:00,32.95,32.96,32.9,32.91,17000.0,32.036,32.0457,31.9874,31.9971,17000.0
2006-03-30 13:50:00,32.93,32.93,32.85,32.89,14500.0,32.0165,32.0165,31.9387,31.9776,14500.0
2006-03-30 14:00:00,32.89,32.92,32.87,32.87,10300.0,31.9776,32.0068,31.9582,31.9582,10300.0
2006-03-30 14:10:00,32.87,32.89,32.85,32.86,10200.0,31.9582,31.9776,31.9387,31.9485,10200.0
2006-03-30 14:20:00,32.84,32.84,32.68,32.68,15000.0,31.929,31.929,31.7735,31.7735,15000.0
2006-03-30 14:30:00,32.67,32.73,32.65,32.65,10500.0,31.7637,31.8221,31.7443,31.7443,10500.0
2006-03-30 14:40:00,32.68,32.78,32.67,32.77,13100.0,31.7735,31.8707,31.7637,31.861,13100.0
2006-03-30 14:50:00,32.77,32.77,32.69,32.72,11400.0,31.861,31.861,31.7832,31.8123,11400.0
2006-03-30 15:00:00,32.73,32.79,32.72,32.79,17000.0,31.8221,31.8804,31.8123,31.8804,17000.0
2006-03-30 15:10:00,32.8,32.85,32.8,32.85,20700.0,31.8901,31.9387,31.8901,31.9387,20700.0
2006-03-30 15:20:00,32.87,32.95,32.77,32.77,26800.0,31.9582,32.036,31.861,31.861,26800.0
2006-03-30 15:30:00,32.77,32.84,32.77,32.79,13100.0,31.861,31.929,31.861,31.8804,13100.0
2006-03-30 15:40:00,32.8,32.82,32.65,32.68,30200.0,31.8901,31.9096,31.7443,31.7735,30200.0
2006-03-30 15:50:00,32.68,32.73,32.61,32.65,57200.0,31.7735,31.8221,31.7054,31.7443,57200.0
2006-03-31 09:30:00,32.75,32.85,32.75,32.76,7300.0,31.8415,31.9387,31.8415,31.8512,7300.0
2006-03-31 09:40:00,32.7,32.72,32.55,32.58,8300.0,31.7929,31.8123,31.6471,31.6762,8300.0
2006-03-31 09:50:00,32.55,32.6,32.27,32.45,22800.0,31.6471,31.6957,31.3748,31.5498,22800.0
2006-03-31 10:00:00,32.42,32.55,32.36,32.48,27100.0,31.5207,31.6471,31.4623,31.579,27100.0
2006-03-31 10:10:00,32.49,32.55,32.39,32.39,30900.0,31.5887,31.6471,31.4915,31.4915,30900.0
2006-03-31 10:20:00,32.38,32.4,32.12,32.2,41600.0,31.4818,31.5012,31.229,31.3068,41600.0
2006-03-31 10:30:00,32.19,32.29,32.12,32.28,19300.0,31.2971,31.3943,31.229,31.3846,19300.0
2006-03-31 10:40:00,32.28,32.28,32.22,32.22,13600.0,31.3846,31.3846,31.3262,31.3262,13600.0
2006-03-31 10:50:00,32.22,32.22,31.89,31.94,48400.0,31.3262,31.3262,31.0054,31.054,48400.0
2006-03-31 11:00:00,31.99,32.01,31.88,31.98,21600.0,31.1026,31.122,30.9957,31.0929,21600.0
2006-03-31 11:10:00,31.99,32.09,31.99,32.09,13100.0,31.1026,31.1998,31.1026,31.1998,13100.0
2006-03-31 11:20:00,32.08,32.1,32.0,32.0,13200.0,31.1901,31.2095,31.1123,31.1123,13200.0
2006-03-31 11:30:00,32.0,32.1,32.0,32.09,24300.0,31.1123,31.2095,31.1123,31.1998,24300.0
2006-03-31 11:40:00,32.1,32.29,32.1,32.24,26400.0,31.2095,31.3943,31.2095,31.3457,26400.0
2006-03-31 11:50:00,32.2,32.23,32.18,32.19,13300.0,31.3068,31.3359,31.2873,31.2971,13300.0
2006-03-31 12:00:00,32.18,32.23,32.18,32.22,13300.0,31.2873,31.3359,31.2873,31.3262,13300.0
2006-03-31 12:10:00,32.21,32.23,32.18,32.21,7500.0,31.3165,31.3359,31.2873,31.3165,7500.0
2006-03-31 12:20:00,32.21,32.34,32.2,32.29,17500.0,31.3165,31.4429,31.3068,31.3943,17500.0
2006-03-31 12:30:00,32.28,32.28,32.22,32.24,4400.0,31.3846,31.3846,31.3262,31.3457,4400.0
2006-03-31 12:40:00,32.24,32.32,32.24,32.31,18600.0,31.3457,31.4234,31.3457,31.4137,18600.0
2006-03-31 12:50:00,32.3,32.31,32.27,32.29,10300.0,31.404,31.4137,31.3748,31.3943,10300.0
2006-03-31 13:00:00,32.29,32.33,32.27,32.32,27200.0,31.3943,31.4332,31.3748,31.4234,27200.0
2006-03-31 13:10:00,32.32,32.38,32.32,32.35,16900.0,31.4234,31.4818,31.4234,31.4526,16900.0
2006-03-31 13:20:00,32.36,32.4,32.3,32.31,44400.0,31.4623,31.5012,31.404,31.4137,44400.0
2006-03-31 13:30:00,32.32,32.35,32.3,32.32,75600.0,31.4234,31.4526,31.404,31.4234,75600.0
2006-03-31 13:40:00,32.31,32.31,32.15,32.16,13400.0,31.4137,31.4137,31.2582,31.2679,13400.0
2006-03-31 13:50:00,32.17,32.25,32.17,32.21,12400.0,31.2776,31.3554,31.2776,31.3165,12400.0
2006-03-31 14:00:00,32.2,32.24,32.18,32.18,12900.0,31.3068,31.3457,31.2873,31.2873,12900.0
2006-03-31 14:10:00,32.18,32.21,32.17,32.2,22600.0,31.2873,31.3165,31.2776,31.3068,22600.0
2006-03-31 14:20:00,32.2,32.24,32.18,32.23,17800.0,31.3068,31.3457,31.2873,31.3359,17800.0
2006-03-31 14:30:00,32.23,32.24,32.21,32.21,34000.0,31.3359,31.3457,31.3165,31.3165,34000.0
2006-03-31 14:40:00,32.22,32.25,32.22,32.23,18100.0,31.3262,31.3554,31.3262,31.3359,18100.0
2006-03-31 14:50:00,32.22,32.36,32.22,32.29,99600.0,31.3262,31.4623,31.3262,31.3943,99600.0
2006-03-31 15:00:00,32.27,33.49,32.27,33.05,264100.0,31.3748,32.561,31.3748,32.1332,264100.0
2006-03-31 15:10:00,33.05,34.75,33.05,34.6,462900.0,32.1332,33.786,32.1332,33.6402,462900.0
2006-03-31 15:20:00,34.65,35.48,34.53,34.7,687100.0,33.6888,34.4958,33.5721,33.7374,687100.0
2006-03-31 15:30:00,34.71,34.74,34.4,34.67,354700.0,33.7471,33.7763,33.4457,33.7083,354700.0
2006-03-31 15:40:00,34.67,34.75,34.23,34.34,224100.0,33.7083,33.786,33.2805,33.3874,224100.0
2006-03-31 15:50:00,34.35,34.57,34.27,34.49,257700.0,33.3971,33.611,33.3194,33.5332,257700.0
2006-04-03 09:30:00,34.75,35.14,34.7,35.14,105200.0,33.786,34.1652,33.7374,34.1652,105200.0
2006-04-03 09:40:00,35.19,35.58,35.1,35.4,239500.0,34.2138,34.593,34.1263,34.418,239500.0
2006-04-03 09:50:00,35.4,35.5,35.36,35.45,116500.0,34.418,34.5152,34.3791,34.4666,116500.0
2006-04-03 10:00:00,35.45,35.5,35.3,35.4,112000.0,34.4666,34.5152,34.3208,34.418,112000.0
2006-04-03 10:10:00,35.4,35.45,35.25,35.39,61900.0,34.418,34.4666,34.2722,34.4083,61900.0
2006-04-03 10:20:00,35.4,35.55,35.38,35.41,84100.0,34.418,34.5638,34.3986,34.4277,84100.0
2006-04-03 10:30:00,35.41,35.47,35.4,35.44,45800.0,34.4277,34.4861,34.418,34.4569,45800.0
2006-04-03 10:40:00,35.46,35.46,35.32,35.34,54200.0,34.4763,34.4763,34.3402,34.3597,54200.0
2006-04-03 10:50:00,35.35,35.38,35.29,35.31,36500.0,34.3694,34.3986,34.3111,34.3305,36500.0
2006-04-03 11:00:00,35.31,35.32,35.2,35.25,18600.0,34.3305,34.3402,34.2236,34.2722,18600.0
2006-04-03 11:10:00,35.25,35.28,35.2,35.28,28000.0,34.2722,34.3013,34.2236,34.3013,28000.0
2006-04-03 11:20:00,35.28,35.38,35.2,35.38,35900.0,34.3013,34.3986,34.2236,34.3986,35900.0
2006-04-03 11:30:00,35.35,35.36,35.26,35.35,48800.0,34.3694,34.3791,34.2819,34.3694,48800.0
2006-04-03 11:40:00,35.35,35.4,35.32,35.38,23500.0,34.3694,34.418,34.3402,34.3986,23500.0
2006-04-03 11:50:00,35.38,35.5,35.37,35.4,52500.0,34.3986,34.5152,34.3888,34.418,52500.0
2006-04-03 12:00:00,35.39,35.44,35.34,35.4,36500.0,34.4083,34.4569,34.3597,34.418,36500.0
2006-04-03 12:10:00,35.38,35.4,35.31,35.31,14200.0,34.3986,34.418,34.3305,34.3305,14200.0
2006-04-03 12:20:00,35.31,35.37,35.31,35.35,20900.0,34.3305,34.3888,34.3305,34.3694,20900.0
2006-04-03 12:30:00,35.36,35.36,35.31,35.33,18200.0,34.3791,34.3791,34.3305,34.3499,18200.0
2006-04-03 12:40:00,35.33,35.34,35.31,35.32,7200.0,34.3499,34.3597,34.3305,34.3402,7200.0
2006-04-03 12:50:00,35.32,35.38,35.28,35.36,34200.0,34.3402,34.3986,34.3013,34.3791,34200.0
2006-04-03 13:00:00,35.36,35.41,35.35,35.4,37900.0,34.3791,34.4277,34.3694,34.418,37900.0
2006-04-03 13:10:00,35.4,35.43,35.39,35.41,26500.0,34.418,34.4472,34.4083,34.4277,26500.0
2006-04-03 13:20:00,35.41,35.72,35.41,35.63,87900.0,34.4277,34.7291,34.4277,34.6416,87900.0
2006-04-03 13:30:00,35.64,35.78,35.64,35.76,34900.0,34.6513,34.7875,34.6513,34.768,34900.0
2006-04-03 13:40:00,35.75,36.01,35.75,36.01,44600.0,34.7583,35.0111,34.7583,35.0111,44600.0
2006-04-03 13:50:00,36.01,36.02,35.93,36.02,70200.0,35.0111,35.0208,34.9333,35.0208,70200.0
2006-04-03 14:00:00,36.03,36.14,36.01,36.01,84300.0,35.0305,35.1375,35.0111,35.0111,84300.0
2006-04-03 14:10:00,36.0,36.16,36.0,36.15,36400.0,35.0014,35.1569,35.0014,35.1472,36400.0
2006-04-03 14:20:00,36.16,36.35,36.14,36.35,43300.0,35.1569,35.3417,35.1375,35.3417,43300.0
2006-04-03 14:30:00,36.36,36.51,36.3,36.33,113200.0,35.3514,35.4972,35.293,35.3222,113200.0
2006-04-03 14:40:00,36.33,36.56,36.33,36.46,80900.0,35.3222,35.5458,35.3222,35.4486,80900.0
2006-04-03 14:50:00,36.47,36.47,35.92,35.95,108400.0,35.4583,35.4583,34.9236,34.9527,108400.0
2006-04-03 15:00:00,35.97,36.01,35.72,35.99,65900.0,34.9722,35.0111,34.7291,34.9916,65900.0
2006-04-03 15:10:00,35.99,36.15,35.94,35.94,57900.0,34.9916,35.1472,34.943,34.943,57900.0
2006-04-03 15:20:00,35.92,35.93,35.79,35.8,60200.0,34.9236,34.9333,34.7972,34.8069,60200.0
2006-04-03 15:30:00,35.8,35.83,35.7,35.76,68200.0,34.8069,34.8361,34.7097,34.768,68200.0
2006-04-03 15:40:00,35.77,35.82,35.66,35.76,91000.0,34.7777,34.8264,34.6708,34.768,91000.0
2006-04-03 15:50:00,35.75,35.79,35.68,35.71,91500.0,34.7583,34.7972,34.6902,34.7194,91500.0
2006-04-04 09:30:00,35.7,35.73,35.45,35.49,20100.0,34.7097,34.7389,34.4666,34.5055,20100.0
2006-04-04 09:40:00,35.49,35.5,35.33,35.44,40200.0,34.5055,34.5152,34.3499,34.4569,40200.0
2006-04-04 09:50:00,35.45,35.51,35.2,35.22,49300.0,34.4666,34.525,34.2236,34.243,49300.0
2006-04-04 10:00:00,35.22,35.55,35.22,35.48,67200.0,34.243,34.5638,34.243,34.4958,67200.0
2006-04-04 10:10:00,35.48,35.52,35.48,35.5,8000.0,34.4958,34.5347,34.4958,34.5152,8000.0
2006-04-04 10:20:00,35.5,35.58,35.46,35.48,36600.0,34.5152,34.593,34.4763,34.4958,36600.0
2006-04-04 10:30:00,35.48,35.49,35.44,35.44,22200.0,34.4958,34.5055,34.4569,34.4569,22200.0
2006-04-04 10:40:00,35.44,35.51,35.43,35.51,19600.0,34.4569,34.525,34.4472,34.525,19600.0
2006-04-04 10:50:00,35.53,35.53,35.43,35.43,20700.0,34.5444,34.5444,34.4472,34.4472,20700.0
2006-04-04 11:00:00,35.42,35.46,35.39,35.46,29100.0,34.4375,34.4763,34.4083,34.4763,29100.0
2006-04-04 11:10:00,35.45,35.49,35.42,35.47,23400.0,34.4666,34.5055,34.4375,34.4861,23400.0
2006-04-04 11:20:00,35.47,35.5,35.42,35.49,19800.0,34.4861,34.5152,34.4375,34.5055,19800.0
2006-04-04 11:30:00,35.49,35.55,35.45,35.48,32400.0,34.5055,34.5638,34.4666,34.4958,32400.0
2006-04-04 11:40:00,35.47,35.62,35.44,35.53,16200.0,34.4861,34.6319,34.4569,34.5444,16200.0
2006-04-04 11:50:00,35.49,35.5,35.46,35.46,79700.0,34.5055,34.5152,34.4763,34.4763,79700.0
2006-04-04 12:00:00,35.47,35.5,35.4,35.49,23100.0,34.4861,34.5152,34.418,34.5055,23100.0
2006-04-04 12:10:00,35.49,35.5,35.41,35.44,25900.0,34.5055,34.5152,34.4277,34.4569,25900.0
2006-04-04 12:20:00,35.44,35.49,35.41,35.44,15100.0,34.4569,34.5055,34.4277,34.4569,15100.0
2006-04-04 12:30:00,35.44,35.45,35.43,35.44,8400.0,34.4569,34.4666,34.4472,34.4569,8400.0
2006-04-04 12:40:00,35.44,35.48,35.4,35.48,20000.0,34.4569,34.4958,34.418,34.4958,20000.0
2006-04-04 12:50:00,35.47,35.54,35.44,35.54,13000.0,34.4861,34.5541,34.4569,34.5541,13000.0
2006-04-04 13:00:00,35.53,35.57,35.5,35.51,17400.0,34.5444,34.5833,34.5152,34.525,17400.0
2006-04-04 13:10:00,35.51,35.51,35.44,35.44,9800.0,34.525,34.525,34.4569,34.4569,9800.0
2006-04-04 13:20:00,35.44,35.45,35.44,35.44,14100.0,34.4569,34.4666,34.4569,34.4569,14100.0
2006-04-04 13:30:00,35.44,35.49,35.43,35.44,17900.0,34.4569,34.5055,34.4472,34.4569,17900.0
2006-04-04 13:40:00,35.45,35.47,35.4,35.47,143900.0,34.4666,34.4861,34.418,34.4861,143900.0
2006-04-04 13:50:00,35.49,35.63,35.49,35.6,24500.0,34.5055,34.6416,34.5055,34.6125,24500.0
2006-04-04 14:00:00,35.58,35.58,35.49,35.5,22500.0,34.593,34.593,34.5055,34.5152,22500.0
2006-04-04 14:10:00,35.51,35.51,35.47,35.5,21400.0,34.525,34.525,34.4861,34.5152,21400.0
2006-04-04 14:20:00,35.49,35.55,35.46,35.47,29500.0,34.5055,34.5638,34.4763,34.4861,29500.0
2006-04-04 14:30:00,35.46,35.47,35.41,35.42,32200.0,34.4763,34.4861,34.4277,34.4375,32200.0
2006-04-04 14:40:00,35.43,35.5,35.4,35.44,595100.0,34.4472,34.5152,34.418,34.4569,595100.0
2006-04-04 14:50:00,35.44,35.47,35.41,35.45,11700.0,34.4569,34.4861,34.4277,34.4666,11700.0
2006-04-04 15:00:00,35.45,35.52,35.43,35.47,12700.0,34.4666,34.5347,34.4472,34.4861,12700.0
2006-04-04 15:10:00,35.47,35.48,35.41,35.42,16900.0,34.4861,34.4958,34.4277,34.4375,16900.0
2006-04-04 15:20:00,35.42,35.48,35.42,35.47,21200.0,34.4375,34.4958,34.4375,34.4861,21200.0
2006-04-04 15:30:00,35.46,35.48,35.44,35.45,13900.0,34.4763,34.4958,34.4569,34.4666,13900.0
2006-04-04 15:40:00,35.46,35.5,35.4,35.44,35500.0,34.4763,34.5152,34.418,34.4569,35500.0
2006-04-04 15:50:00,35.43,35.47,35.41,35.47,38300.0,34.4472,34.4861,34.4277,34.4861,38300.0
2006-04-05 09:30:00,35.54,35.85,35.54,35.76,4800.0,34.5541,34.8555,34.5541,34.768,4800.0
2006-04-05 09:40:00,35.78,35.89,35.69,35.73,3100.0,34.7875,34.8944,34.7,34.7389,3100.0
2006-04-05 09:50:00,35.7,35.9,35.7,35.88,14800.0,34.7097,34.9041,34.7097,34.8847,14800.0
2006-04-05 10:00:00,35.87,35.87,35.74,35.77,14500.0,34.875,34.875,34.7486,34.7777,14500.0
2006-04-05 10:10:00,35.77,35.92,35.76,35.83,23100.0,34.7777,34.9236,34.768,34.8361,23100.0
2006-04-05 10:20:00,35.83,36.06,35.81,36.0,59200.0,34.8361,35.0597,34.8166,35.0014,59200.0
2006-04-05 10:30:00,36.01,36.01,35.79,35.92,30300.0,35.0111,35.0111,34.7972,34.9236,30300.0
2006-04-05 10:40:00,35.92,36.15,35.92,35.99,16400.0,34.9236,35.1472,34.9236,34.9916,16400.0
2006-04-05 10:50:00,35.95,35.99,35.73,35.73,12600.0,34.9527,34.9916,34.7389,34.7389,12600.0
2006-04-05 11:00:00,35.74,35.85,35.7,35.7,19800.0,34.7486,34.8555,34.7097,34.7097,19800.0
2006-04-05 11:10:00,35.64,35.68,35.55,35.58,18400.0,34.6513,34.6902,34.5638,34.593,18400.0
2006-04-05 11:20:00,35.58,35.75,35.56,35.75,13100.0,34.593,34.7583,34.5736,34.7583,13100.0
2006-04-05 11:30:00,35.74,35.77,35.65,35.71,14400.0,34.7486,34.7777,34.6611,34.7194,14400.0
2006-04-05 11:40:00,35.71,35.71,35.54,35.57,17200.0,34.7194,34.7194,34.5541,34.5833,17200.0
2006-04-05 11:50:00,35.55,35.6,35.53,35.59,8900.0,34.5638,34.6125,34.5444,34.6027,8900.0
2006-04-05 12:00:00,35.59,35.63,35.53,35.63,14200.0,34.6027,34.6416,34.5444,34.6416,14200.0
2006-04-05 12:10:00,35.63,35.7,35.63,35.7,3300.0,34.6416,34.7097,34.6416,34.7097,3300.0
2006-04-05 12:20:00,35.69,35.73,35.61,35.67,5100.0,34.7,34.7389,34.6222,34.6805,5100.0
2006-04-05 12:30:00,35.67,35.77,35.66,35.76,13200.0,34.6805,34.7777,34.6708,34.768,13200.0
2006-04-05 12:40:00,35.76,35.83,35.76,35.83,5100.0,34.768,34.8361,34.768,34.8361,5100.0
2006-04-05 12:50:00,35.83,35.84,35.79,35.83,6700.0,34.8361,34.8458,34.7972,34.8361,6700.0
2006-04-05 13:00:00,35.83,35.92,35.82,35.91,20400.0,34.8361,34.9236,34.8264,34.9139,20400.0
2006-04-05 13:10:00,35.92,36.0,35.92,35.94,12700.0,34.9236,35.0014,34.9236,34.943,12700.0
2006-04-05 13:20:00,35.93,35.97,35.92,35.96,9400.0,34.9333,34.9722,34.9236,34.9625,9400.0
2006-04-05 13:30:00,35.96,35.96,35.92,35.92,9000.0,34.9625,34.9625,34.9236,34.9236,9000.0
2006-04-05 13:40:00,35.91,35.91,35.79,35.79,4400.0,34.9139,34.9139,34.7972,34.7972,4400.0
2006-04-05 13:50:00,35.78,35.93,35.78,35.91,8400.0,34.7875,34.9333,34.7875,34.9139,8400.0
2006-04-05 14:00:00,35.91,35.93,35.86,35.93,5800.0,34.9139,34.9333,34.8652,34.9333,5800.0
2006-04-05 14:10:00,35.93,36.0,35.88,35.97,21200.0,34.9333,35.0014,34.8847,34.9722,21200.0
2006-04-05 14:20:00,35.96,35.96,35.88,35.88,13600.0,34.9625,34.9625,34.8847,34.8847,13600.0
2006-04-05 14:30:00,35.87,35.95,35.84,35.9,56700.0,34.875,34.9527,34.8458,34.9041,56700.0
2006-04-05 14:40:00,35.9,35.92,35.87,35.91,12000.0,34.9041,34.9236,34.875,34.9139,12000.0
2006-04-05 14:50:00,35.92,35.93,35.87,35.93,17200.0,34.9236,34.9333,34.875,34.9333,17200.0
2006-04-05 15:00:00,35.93,35.93,35.86,35.89,21800.0,34.9333,34.9333,34.8652,34.8944,21800.0
2006-04-05 15:10:00,35.88,36.0,35.88,35.99,32600.0,34.8847,35.0014,34.8847,34.9916,32600.0
2006-04-05 15:20:00,35.98,36.0,35.9,35.9,55800.0,34.9819,35.0014,34.9041,34.9041,55800.0
2006-04-05 15:30:00,35.89,35.97,35.85,35.92,15500.0,34.8944,34.9722,34.8555,34.9236,15500.0
2006-04-05 15:40:00,35.94,35.97,35.87,35.9,21800.0,34.943,34.9722,34.875,34.9041,21800.0
2006-04-05 15:50:00,35.9,35.92,35.85,35.92,38700.0,34.9041,34.9236,34.8555,34.9236,38700.0
2006-04-06 09:30:00,35.95,35.95,35.75,35.75,16300.0,34.9527,34.9527,34.7583,34.7583,16300.0
2006-04-06 09:40:00,35.71,35.8,35.55,35.78,17300.0,34.7194,34.8069,34.5638,34.7875,17300.0
2006-04-06 09:50:00,35.76,35.99,35.76,35.96,13400.0,34.768,34.9916,34.768,34.9625,13400.0
2006-04-06 10:00:00,35.98,36.25,35.95,36.1,58200.0,34.9819,35.2444,34.9527,35.0986,58200.0
2006-04-06 10:10:00,36.1,36.15,36.05,36.06,8800.0,35.0986,35.1472,35.05,35.0597,8800.0
2006-04-06 10:20:00,36.06,36.07,36.0,36.04,18700.0,35.0597,35.0694,35.0014,35.0403,18700.0
2006-04-06 10:30:00,36.04,36.06,36.02,36.03,12300.0,35.0403,35.0597,35.0208,35.0305,12300.0
2006-04-06 10:40:00,36.04,36.1,36.03,36.07,5900.0,35.0403,35.0986,35.0305,35.0694,5900.0
2006-04-06 10:50:00,36.05,36.1,36.02,36.07,5900.0,35.05,35.0986,35.0208,35.0694,5900.0
2006-04-06 11:00:00,36.04,36.04,36.0,36.01,15200.0,35.0403,35.0403,35.0014,35.0111,15200.0
2006-04-06 11:10:00,36.02,36.05,35.94,35.99,26900.0,35.0208,35.05,34.943,34.9916,26900.0
2006-04-06 11:20:00,35.97,36.05,35.97,36.05,10400.0,34.9722,35.05,34.9722,35.05,10400.0
2006-04-06 11:30:00,36.05,36.06,35.97,35.99,9600.0,35.05,35.0597,34.9722,34.9916,9600.0
2006-04-06 11:40:00,36.0,36.05,36.0,36.02,11100.0,35.0014,35.05,35.0014,35.0208,11100.0
2006-04-06 11:50:00,35.99,36.01,35.9,35.99,19500.0,34.9916,35.0111,34.9041,34.9916,19500.0
2006-04-06 12:00:00,35.99,36.04,35.98,36.0,14700.0,34.9916,35.0403,34.9819,35.0014,14700.0
2006-04-06 12:10:00,36.0,36.0,35.88,35.88,8700.0,35.0014,35.0014,34.8847,34.8847,8700.0
2006-04-06 12:20:00,35.88,35.92,35.86,35.87,6000.0,34.8847,34.9236,34.8652,34.875,6000.0
2006-04-06 12:30:00,35.87,35.9,35.8,35.83,9100.0,34.875,34.9041,34.8069,34.8361,9100.0
2006-04-06 12:40:00,35.81,35.94,35.81,35.93,13800.0,34.8166,34.943,34.8166,34.9333,13800.0
2006-04-06 12:50:00,35.94,35.99,35.92,35.93,3800.0,34.943,34.9916,34.9236,34.9333,3800.0
2006-04-06 13:00:00,35.93,35.95,35.9,35.91,3300.0,34.9333,34.9527,34.9041,34.9139,3300.0
2006-04-06 13:10:00,35.91,35.96,35.89,35.92,12700.0,34.9139,34.9625,34.8944,34.9236,12700.0
2006-04-06 13:20:00,35.91,35.98,35.89,35.93,17800.0,34.9139,34.9819,34.8944,34.9333,17800.0
2006-04-06 13:30:00,35.93,35.96,35.92,35.92,12900.0,34.9333,34.9625,34.9236,34.9236,12900.0
2006-04-06 13:40:00,35.93,35.98,35.92,35.98,20000.0,34.9333,34.9819,34.9236,34.9819,20000.0
2006-04-06 13:50:00,35.96,36.1,35.96,36.06,12500.0,34.9625,35.0986,34.9625,35.0597,12500.0
2006-04-06 14:00:00,36.05,36.07,35.95,35.97,4000.0,35.05,35.0694,34.9527,34.9722,4000.0
2006-04-06 14:10:00,35.98,35.99,35.96,35.96,5200.0,34.9819,34.9916,34.9625,34.9625,5200.0
2006-04-06 14:20:00,35.92,35.93,35.84,35.92,7200.0,34.9236,34.9333,34.8458,34.9236,7200.0
2006-04-06 14:30:00,35.92,35.93,35.86,35.86,13300.0,34.9236,34.9333,34.8652,34.8652,13300.0
2006-04-06 14:40:00,35.86,35.92,35.84,35.85,3300.0,34.8652,34.9236,34.8458,34.8555,3300.0
2006-04-06 14:50:00,35.85,35.97,35.85,35.95,4100.0,34.8555,34.9722,34.8555,34.9527,4100.0
2006-04-06 15:00:00,35.96,35.96,35.88,35.89,11700.0,34.9625,34.9625,34.8847,34.8944,11700.0
2006-04-06 15:10:00,35.89,35.93,35.89,35.93,6600.0,34.8944,34.9333,34.8944,34.9333,6600.0
2006-04-06 15:20:00,35.95,35.96,35.91,35.91,14400.0,34.9527,34.9625,34.9139,34.9139,14400.0
2006-04-06 15:30:00,35.9,35.92,35.79,35.79,17800.0,34.9041,34.9236,34.7972,34.7972,17800.0
2006-04-06 15:40:00,35.8,35.93,35.74,35.89,13500.0,34.8069,34.9333,34.7486,34.8944,13500.0
2006-04-06 15:50:00,35.84,35.9,35.84,35.88,23500.0,34.8458,34.9041,34.8458,34.8847,23500.0
2006-04-07 09:30:00,36.08,36.17,36.0,36.01,12600.0,35.0791,35.1666,35.0014,35.0111,12600.0
2006-04-07 09:40:00,36.05,36.08,35.95,36.05,16800.0,35.05,35.0791,34.9527,35.05,16800.0
2006-04-07 09:50:00,36.04,36.06,35.9,35.95,7400.0,35.0403,35.0597,34.9041,34.9527,7400.0
2006-04-07 10:00:00,35.96,36.02,35.87,35.95,6000.0,34.9625,35.0208,34.875,34.9527,6000.0
2006-04-07 10:10:00,35.95,36.01,35.88,35.89,9500.0,34.9527,35.0111,34.8847,34.8944,9500.0
2006-04-07 10:20:00,35.88,35.9,35.75,35.75,18600.0,34.8847,34.9041,34.7583,34.7583,18600.0
2006-04-07 10:30:00,35.75,35.85,35.7,35.81,12600.0,34.7583,34.8555,34.7097,34.8166,12600.0
2006-04-07 10:40:00,35.81,35.82,35.6,35.62,11400.0,34.8166,34.8264,34.6125,34.6319,11400.0
2006-04-07 10:50:00,35.5,35.6,35.44,35.48,20900.0,34.5152,34.6125,34.4569,34.4958,20900.0
2006-04-07 11:00:00,35.48,35.6,35.46,35.58,7500.0,34.4958,34.6125,34.4763,34.593,7500.0
2006-04-07 11:10:00,35.58,35.68,35.47,35.68,12600.0,34.593,34.6902,34.4861,34.6902,12600.0
2006-04-07 11:20:00,35.67,35.7,35.55,35.55,25100.0,34.6805,34.7097,34.5638,34.5638,25100.0
2006-04-07 11:30:00,35.54,35.54,35.38,35.44,10500.0,34.5541,34.5541,34.3986,34.4569,10500.0
2006-04-07 11:40:00,35.42,35.45,35.19,35.19,8500.0,34.4375,34.4666,34.2138,34.2138,8500.0
2006-04-07 11:50:00,35.22,35.27,35.2,35.27,7200.0,34.243,34.2916,34.2236,34.2916,7200.0
2006-04-07 12:00:00,35.28,35.28,35.19,35.22,5900.0,34.3013,34.3013,34.2138,34.243,5900.0
2006-04-07 12:10:00,35.24,35.25,35.1,35.2,9200.0,34.2624,34.2722,34.1263,34.2236,9200.0
2006-04-07 12:20:00,35.24,35.3,35.18,35.29,33400.0,34.2624,34.3208,34.2041,34.3111,33400.0
2006-04-07 12:30:00,35.26,35.29,35.08,35.13,8200.0,34.2819,34.3111,34.1069,34.1555,8200.0
2006-04-07 12:40:00,35.1,35.16,35.1,35.15,6300.0,34.1263,34.1847,34.1263,34.1749,6300.0
2006-04-07 12:50:00,35.19,35.19,35.0,35.12,9900.0,34.2138,34.2138,34.0291,34.1458,9900.0
2006-04-07 13:00:00,35.11,35.17,35.0,35.17,8600.0,34.1361,34.1944,34.0291,34.1944,8600.0
2006-04-07 13:10:00,35.17,35.3,35.17,35.3,10900.0,34.1944,34.3208,34.1944,34.3208,10900.0
2006-04-07 13:20:00,35.28,35.37,35.26,35.37,52800.0,34.3013,34.3888,34.2819,34.3888,52800.0
2006-04-07 13:30:00,35.41,35.45,35.31,35.34,19100.0,34.4277,34.4666,34.3305,34.3597,19100.0
2006-04-07 13:40:00,35.35,35.47,35.32,35.47,20800.0,34.3694,34.4861,34.3402,34.4861,20800.0
2006-04-07 13:50:00,35.46,35.54,35.45,35.52,18900.0,34.4763,34.5541,34.4666,34.5347,18900.0
2006-04-07 14:00:00,35.5,35.55,35.46,35.55,13400.0,34.5152,34.5638,34.4763,34.5638,13400.0
2006-04-07 14:10:00,35.52,35.55,35.49,35.52,9700.0,34.5347,34.5638,34.5055,34.5347,9700.0
2006-04-07 14:20:00,35.51,35.53,35.43,35.44,15500.0,34.525,34.5444,34.4472,34.4569,15500.0
2006-04-07 14:30:00,35.44,35.45,35.27,35.35,13300.0,34.4569,34.4666,34.2916,34.3694,13300.0
2006-04-07 14:40:00,35.32,35.36,35.3,35.3,20300.0,34.3402,34.3791,34.3208,34.3208,20300.0
2006-04-07 14:50:00,35.3,35.32,35.24,35.27,7300.0,34.3208,34.3402,34.2624,34.2916,7300.0
2006-04-07 15:00:00,35.24,35.29,35.18,35.24,7700.0,34.2624,34.3111,34.2041,34.2624,7700.0
2006-04-07 15:10:00,35.25,35.3,35.24,35.27,24400.0,34.2722,34.3208,34.2624,34.2916,24400.0
2006-04-07 15:20:00,35.27,35.34,35.23,35.24,33500.0,34.2916,34.3597,34.2527,34.2624,33500.0
2006-04-07 15:30:00,35.24,35.25,35.2,35.24,19600.0,34.2624,34.2722,34.2236,34.2624,19600.0
2006-04-07 15:40:00,35.24,35.3,35.21,35.26,19700.0,34.2624,34.3208,34.2333,34.2819,19700.0
2006-04-07 15:50:00,35.26,35.3,35.19,35.25,33700.0,34.2819,34.3208,34.2138,34.2722,33700.0
2006-04-10 09:30:00,35.32,35.42,35.32,35.41,7300.0,34.3402,34.4375,34.3402,34.4277,7300.0
2006-04-10 09:40:00,35.41,35.41,35.06,35.06,10300.0,34.4277,34.4277,34.0874,34.0874,10300.0
2006-04-10 09:50:00,35.1,35.3,35.1,35.14,12400.0,34.1263,34.3208,34.1263,34.1652,12400.0
2006-04-10 10:00:00,35.2,35.21,35.07,35.2,7600.0,34.2236,34.2333,34.0972,34.2236,7600.0
2006-04-10 10:10:00,35.2,35.26,35.19,35.26,8600.0,34.2236,34.2819,34.2138,34.2819,8600.0
2006-04-10 10:20:00,35.25,35.26,35.18,35.18,6700.0,34.2722,34.2819,34.2041,34.2041,6700.0
2006-04-10 10:30:00,35.13,35.14,34.96,35.01,14200.0,34.1555,34.1652,33.9902,34.0388,14200.0
2006-04-10 10:40:00,34.98,35.07,34.97,35.07,11300.0,34.0097,34.0972,33.9999,34.0972,11300.0
2006-04-10 10:50:00,35.08,35.1,35.01,35.05,5500.0,34.1069,34.1263,34.0388,34.0777,5500.0
2006-04-10 11:00:00,35.05,35.06,35.0,35.0,11000.0,34.0777,34.0874,34.0291,34.0291,11000.0
2006-04-10 11:10:00,35.06,35.06,35.02,35.04,2900.0,34.0874,34.0874,34.0485,34.068,2900.0
2006-04-10 11:20:00,35.04,35.13,35.01,35.08,12700.0,34.068,34.1555,34.0388,34.1069,12700.0
2006-04-10 11:30:00,35.08,35.1,35.06,35.09,23600.0,34.1069,34.1263,34.0874,34.1166,23600.0
2006-04-10 11:40:00,35.1,35.1,35.06,35.09,15800.0,34.1263,34.1263,34.0874,34.1166,15800.0
2006-04-10 11:50:00,35.09,35.09,35.07,35.09,4700.0,34.1166,34.1166,34.0972,34.1166,4700.0
2006-04-10 12:00:00,35.08,35.1,35.06,35.08,9400.0,34.1069,34.1263,34.0874,34.1069,9400.0
2006-04-10 12:10:00,35.08,35.1,35.01,35.05,16000.0,34.1069,34.1263,34.0388,34.0777,16000.0
2006-04-10 12:20:00,35.04,35.04,34.92,34.92,18700.0,34.068,34.068,33.9513,33.9513,18700.0
2006-04-10 12:30:00,34.93,35.0,34.93,34.96,4200.0,33.961,34.0291,33.961,33.9902,4200.0
2006-04-10 12:40:00,34.99,34.99,34.87,34.87,9700.0,34.0194,34.0194,33.9027,33.9027,9700.0
2006-04-10 12:50:00,34.88,34.93,34.86,34.9,9500.0,33.9124,33.961,33.893,33.9319,9500.0
2006-04-10 13:00:00,34.91,35.03,34.91,35.02,45200.0,33.9416,34.0583,33.9416,34.0485,45200.0
2006-04-10 13:10:00,35.02,35.05,34.91,34.94,7300.0,34.0485,34.0777,33.9416,33.9708,7300.0
2006-04-10 13:20:00,34.94,34.95,34.88,34.89,5800.0,33.9708,33.9805,33.9124,33.9222,5800.0
2006-04-10 13:30:00,34.89,34.89,34.76,34.8,20600.0,33.9222,33.9222,33.7958,33.8347,20600.0
2006-04-10 13:40:00,34.82,34.86,34.77,34.81,14000.0,33.8541,33.893,33.8055,33.8444,14000.0
2006-04-10 13:50:00,34.81,34.82,34.77,34.77,17200.0,33.8444,33.8541,33.8055,33.8055,17200.0
2006-04-10 14:00:00,34.76,34.79,34.75,34.78,7300.0,33.7958,33.8249,33.786,33.8152,7300.0
2006-04-10 14:10:00,34.8,34.81,34.77,34.78,13700.0,33.8347,33.8444,33.8055,33.8152,13700.0
2006-04-10 14:20:00,34.78,34.81,34.76,34.76,17100.0,33.8152,33.8444,33.7958,33.7958,17100.0
2006-04-10 14:30:00,34.76,34.78,34.66,34.71,15400.0,33.7958,33.8152,33.6985,33.7471,15400.0
2006-04-10 14:40:00,34.72,34.76,34.6,34.76,17800.0,33.7569,33.7958,33.6402,33.7958,17800.0
2006-04-10 14:50:00,34.74,34.75,34.7,34.74,13800.0,33.7763,33.786,33.7374,33.7763,13800.0
2006-04-10 15:00:00,34.75,34.8,34.69,34.74,26600.0,33.786,33.8347,33.7277,33.7763,26600.0
2006-04-10 15:10:00,34.78,34.79,34.71,34.72,31300.0,33.8152,33.8249,33.7471,33.7569,31300.0
2006-04-10 15:20:00,34.71,34.78,34.71,34.75,14400.0,33.7471,33.8152,33.7471,33.786,14400.0
2006-04-10 15:30:00,34.74,34.79,34.7,34.74,24200.0,33.7763,33.8249,33.7374,33.7763,24200.0
2006-04-10 15:40:00,34.76,34.76,34.66,34.69,33300.0,33.7958,33.7958,33.6985,33.7277,33300.0
2006-04-10 15:50:00,34.7,34.82,34.7,34.77,22500.0,33.7374,33.8541,33.7374,33.8055,22500.0
2006-04-11 09:30:00,34.81,34.83,34.75,34.79,10900.0,33.8444,33.8638,33.786,33.8249,10900.0
2006-04-11 09:40:00,34.8,34.87,34.65,34.65,24000.0,33.8347,33.9027,33.6888,33.6888,24000.0
2006-04-11 09:50:00,34.7,34.73,34.65,34.65,8800.0,33.7374,33.7666,33.6888,33.6888,8800.0
2006-04-11 10:00:00,34.66,34.66,34.48,34.53,14200.0,33.6985,33.6985,33.5235,33.5721,14200.0
2006-04-11 10:10:00,34.53,34.61,34.53,34.55,40700.0,33.5721,33.6499,33.5721,33.5916,40700.0
2006-04-11 10:20:00,34.53,34.57,34.52,34.54,15500.0,33.5721,33.611,33.5624,33.5819,15500.0
2006-04-11 10:30:00,34.54,34.59,34.53,34.55,20100.0,33.5819,33.6305,33.5721,33.5916,20100.0
2006-04-11 10:40:00,34.56,34.58,34.49,34.5,61400.0,33.6013,33.6208,33.5332,33.543,61400.0
2006-04-11 10:50:00,34.52,34.56,34.49,34.5,109200.0,33.5624,33.6013,33.5332,33.543,109200.0
2006-04-11 11:00:00,34.52,34.52,34.48,34.51,6900.0,33.5624,33.5624,33.5235,33.5527,6900.0
2006-04-11 11:10:00,34.53,34.6,34.5,34.54,7200.0,33.5721,33.6402,33.543,33.5819,7200.0
2006-04-11 11:20:00,34.53,34.54,34.49,34.5,12900.0,33.5721,33.5819,33.5332,33.543,12900.0
2006-04-11 11:30:00,34.48,34.54,34.48,34.51,4800.0,33.5235,33.5819,33.5235,33.5527,4800.0
2006-04-11 11:40:00,34.51,34.55,34.5,34.53,10100.0,33.5527,33.5916,33.543,33.5721,10100.0
2006-04-11 11:50:00,34.52,34.52,34.5,34.5,5400.0,33.5624,33.5624,33.543,33.543,5400.0
2006-04-11 12:00:00,34.5,34.52,34.46,34.46,12000.0,33.543,33.5624,33.5041,33.5041,12000.0
2006-04-11 12:10:00,34.47,34.53,34.47,34.5,10600.0,33.5138,33.5721,33.5138,33.543,10600.0
2006-04-11 12:20:00,34.5,34.53,34.5,34.51,10000.0,33.543,33.5721,33.543,33.5527,10000.0
2006-04-11 12:30:00,34.51,34.54,34.49,34.53,15800.0,33.5527,33.5819,33.5332,33.5721,15800.0
2006-04-11 12:40:00,34.53,34.54,34.49,34.5,14600.0,33.5721,33.5819,33.5332,33.543,14600.0
2006-04-11 12:50:00,34.5,34.55,34.49,34.5,14800.0,33.543,33.5916,33.5332,33.543,14800.0
2006-04-11 13:00:00,34.49,34.56,34.49,34.52,15100.0,33.5332,33.6013,33.5332,33.5624,15100.0
2006-04-11 13:10:00,34.51,34.56,34.51,34.53,8600.0,33.5527,33.6013,33.5527,33.5721,8600.0
2006-04-11 13:20:00,34.55,34.58,34.48,34.58,13100.0,33.5916,33.6208,33.5235,33.6208,13100.0
2006-04-11 13:30:00,34.55,34.55,34.49,34.5,40300.0,33.5916,33.5916,33.5332,33.543,40300.0
2006-04-11 13:40:00,34.51,34.55,34.5,34.52,45000.0,33.5527,33.5916,33.543,33.5624,45000.0
2006-04-11 13:50:00,34.51,34.53,34.47,34.49,35900.0,33.5527,33.5721,33.5138,33.5332,35900.0
2006-04-11 14:00:00,34.46,34.54,34.46,34.5,52500.0,33.5041,33.5819,33.5041,33.543,52500.0
2006-04-11 14:10:00,34.5,34.53,34.48,34.5,12900.0,33.543,33.5721,33.5235,33.543,12900.0
2006-04-11 14:20:00,34.5,34.5,34.47,34.5,10100.0,33.543,33.543,33.5138,33.543,10100.0
2006-04-11 14:30:00,34.49,34.54,34.48,34.5,11300.0,33.5332,33.5819,33.5235,33.543,11300.0
2006-04-11 14:40:00,34.5,34.51,34.47,34.48,28900.0,33.543,33.5527,33.5138,33.5235,28900.0
2006-04-11 14:50:00,34.47,34.5,34.47,34.49,11100.0,33.5138,33.543,33.5138,33.5332,11100.0
2006-04-11 15:00:00,34.5,34.51,34.46,34.48,18700.0,33.543,33.5527,33.5041,33.5235,18700.0
2006-04-11 15:10:00,34.48,34.5,34.46,34.47,18300.0,33.5235,33.543,33.5041,33.5138,18300.0
2006-04-11 15:20:00,34.47,34.49,34.43,34.45,26800.0,33.5138,33.5332,33.4749,33.4944,26800.0
2006-04-11 15:30:00,34.45,34.45,34.3,34.3,39800.0,33.4944,33.4944,33.3485,33.3485,39800.0
2006-04-11 15:40:00,34.31,34.32,34.25,34.25,26000.0,33.3582,33.368,33.2999,33.2999,26000.0
2006-04-11 15:50:00,34.24,34.35,34.14,34.35,44400.0,33.2902,33.3971,33.193,33.3971,44400.0
2006-04-12 09:30:00,34.32,34.53,34.32,34.53,7100.0,33.368,33.5721,33.368,33.5721,7100.0
2006-04-12 09:40:00,34.51,34.67,34.51,34.6,11100.0,33.5527,33.7083,33.5527,33.6402,11100.0
2006-04-12 09:50:00,34.6,34.6,34.51,34.51,4700.0,33.6402,33.6402,33.5527,33.5527,4700.0
2006-04-12 10:00:00,34.53,34.6,34.52,34.59,6000.0,33.5721,33.6402,33.5624,33.6305,6000.0
2006-04-12 10:10:00,34.57,34.71,34.56,34.61,25600.0,33.611,33.7471,33.6013,33.6499,25600.0
2006-04-12 10:20:00,34.63,34.66,34.55,34.55,9900.0,33.6694,33.6985,33.5916,33.5916,9900.0
2006-04-12 10:30:00,34.55,34.59,34.44,34.55,38800.0,33.5916,33.6305,33.4846,33.5916,38800.0
2006-04-12 10:40:00,34.55,34.56,34.43,34.49,7800.0,33.5916,33.6013,33.4749,33.5332,7800.0
2006-04-12 10:50:00,34.49,34.55,34.44,34.55,8900.0,33.5332,33.5916,33.4846,33.5916,8900.0
2006-04-12 11:00:00,34.55,34.55,34.5,34.55,63400.0,33.5916,33.5916,33.543,33.5916,63400.0
2006-04-12 11:10:00,34.55,34.55,34.52,34.55,4500.0,33.5916,33.5916,33.5624,33.5916,4500.0
2006-04-12 11:20:00,34.55,34.55,34.5,34.52,13800.0,33.5916,33.5916,33.543,33.5624,13800.0
2006-04-12 11:30:00,34.53,34.53,34.44,34.45,3700.0,33.5721,33.5721,33.4846,33.4944,3700.0
2006-04-12 11:40:00,34.44,34.47,34.42,34.46,2000.0,33.4846,33.5138,33.4652,33.5041,2000.0
2006-04-12 11:50:00,34.48,34.5,34.4,34.41,6400.0,33.5235,33.543,33.4457,33.4555,6400.0
2006-04-12 12:00:00,34.41,34.42,34.32,34.37,8100.0,33.4555,33.4652,33.368,33.4166,8100.0
2006-04-12 12:10:00,34.36,34.38,34.36,34.38,11300.0,33.4069,33.4263,33.4069,33.4263,11300.0
2006-04-12 12:20:00,34.38,34.39,34.36,34.37,5000.0,33.4263,33.436,33.4069,33.4166,5000.0
2006-04-12 12:30:00,34.37,34.39,34.36,34.36,10100.0,33.4166,33.436,33.4069,33.4069,10100.0
2006-04-12 12:40:00,34.37,34.38,34.34,34.34,15700.0,33.4166,33.4263,33.3874,33.3874,15700.0
2006-04-12 12:50:00,34.35,34.4,34.35,34.38,12500.0,33.3971,33.4457,33.3971,33.4263,12500.0
2006-04-12 13:00:00,34.39,34.42,34.39,34.41,34200.0,33.436,33.4652,33.436,33.4555,34200.0
2006-04-12 13:10:00,34.42,34.42,34.38,34.41,27700.0,33.4652,33.4652,33.4263,33.4555,27700.0
2006-04-12 13:20:00,34.41,34.41,34.37,34.39,3400.0,33.4555,33.4555,33.4166,33.436,3400.0
2006-04-12 13:30:00,34.39,34.42,34.38,34.38,30100.0,33.436,33.4652,33.4263,33.4263,30100.0
2006-04-12 13:40:00,34.4,34.41,34.33,34.36,2700.0,33.4457,33.4555,33.3777,33.4069,2700.0
2006-04-12 13:50:00,34.35,34.4,34.35,34.38,3500.0,33.3971,33.4457,33.3971,33.4263,3500.0
2006-04-12 14:00:00,34.39,34.4,34.33,34.35,8100.0,33.436,33.4457,33.3777,33.3971,8100.0
2006-04-12 14:10:00,34.35,34.4,34.35,34.37,13900.0,33.3971,33.4457,33.3971,33.4166,13900.0
2006-04-12 14:20:00,34.37,34.4,34.26,34.27,24600.0,33.4166,33.4457,33.3096,33.3194,24600.0
2006-04-12 14:30:00,34.28,34.31,34.26,34.3,3200.0,33.3291,33.3582,33.3096,33.3485,3200.0
2006-04-12 14:40:00,34.3,34.3,34.22,34.22,5800.0,33.3485,33.3485,33.2707,33.2707,5800.0
2006-04-12 14:50:00,34.22,34.25,34.17,34.23,9100.0,33.2707,33.2999,33.2221,33.2805,9100.0
2006-04-12 15:00:00,34.23,34.29,34.23,34.28,16200.0,33.2805,33.3388,33.2805,33.3291,16200.0
2006-04-12 15:10:00,34.28,34.4,34.28,34.38,10700.0,33.3291,33.4457,33.3291,33.4263,10700.0
2006-04-12 15:20:00,34.41,34.52,34.41,34.51,8000.0,33.4555,33.5624,33.4555,33.5527,8000.0
2006-04-12 15:30:00,34.52,34.54,34.51,34.53,10400.0,33.5624,33.5819,33.5527,33.5721,10400.0
2006-04-12 15:40:00,34.53,34.56,34.47,34.56,39100.0,33.5721,33.6013,33.5138,33.6013,39100.0
2006-04-12 15:50:00,34.56,34.6,34.54,34.59,42200.0,33.6013,33.6402,33.5819,33.6305,42200.0
2006-04-13 09:30:00,30.25,32.0,30.0,32.0,2700.0,29.4109,31.1123,29.1678,31.1123,2700.0
2006-04-13 09:40:00,31.7,33.8,31.7,33.8,13500.0,30.8206,32.8624,30.8206,32.8624,13500.0
2006-04-13 09:50:00,33.85,34.4,33.71,34.18,393300.0,32.911,33.4457,32.7749,33.2318,393300.0
2006-04-13 10:00:00,34.15,34.21,34.09,34.09,127900.0,33.2027,33.261,33.1443,33.1443,127900.0
2006-04-13 10:10:00,34.13,34.15,33.91,33.94,125600.0,33.1832,33.2027,32.9693,32.9985,125600.0
2006-04-13 10:20:00,33.94,33.94,33.7,33.83,98400.0,32.9985,32.9985,32.7652,32.8916,98400.0
2006-04-13 10:30:00,33.77,33.91,33.74,33.82,51800.0,32.8332,32.9693,32.8041,32.8818,51800.0
2006-04-13 10:40:00,33.83,33.97,33.83,33.91,59800.0,32.8916,33.0277,32.8916,32.9693,59800.0
2006-04-13 10:50:00,33.91,33.93,33.8,33.85,52100.0,32.9693,32.9888,32.8624,32.911,52100.0
2006-04-13 11:00:00,33.85,34.0,33.85,34.0,28600.0,32.911,33.0568,32.911,33.0568,28600.0
2006-04-13 11:10:00,34.0,34.1,33.86,33.99,70600.0,33.0568,33.1541,32.9207,33.0471,70600.0
2006-04-13 11:20:00,33.98,34.06,33.91,33.91,46500.0,33.0374,33.1152,32.9693,32.9693,46500.0
2006-04-13 11:30:00,33.9,34.0,33.86,34.0,14600.0,32.9596,33.0568,32.9207,33.0568,14600.0
2006-04-13 11:40:00,33.99,34.02,33.9,33.96,38600.0,33.0471,33.0763,32.9596,33.018,38600.0
2006-04-13 11:50:00,33.96,34.04,33.95,33.99,62200.0,33.018,33.0957,33.0082,33.0471,62200.0
2006-04-13 12:00:00,34.0,34.02,33.98,34.0,37100.0,33.0568,33.0763,33.0374,33.0568,37100.0
2006-04-13 12:10:00,34.0,34.02,33.98,34.02,13000.0,33.0568,33.0763,33.0374,33.0763,13000.0
2006-04-13 12:20:00,34.02,34.05,34.0,34.02,21700.0,33.0763,33.1055,33.0568,33.0763,21700.0
2006-04-13 12:30:00,34.02,34.05,33.98,33.98,41300.0,33.0763,33.1055,33.0374,33.0374,41300.0
2006-04-13 12:40:00,34.01,34.12,34.0,34.09,11600.0,33.0666,33.1735,33.0568,33.1443,11600.0
2006-04-13 12:50:00,34.09,34.12,34.05,34.07,11800.0,33.1443,33.1735,33.1055,33.1249,11800.0
2006-04-13 13:00:00,34.07,34.12,34.01,34.1,19800.0,33.1249,33.1735,33.0666,33.1541,19800.0
2006-04-13 13:10:00,34.14,34.15,34.01,34.09,25600.0,33.193,33.2027,33.0666,33.1443,25600.0
2006-04-13 13:20:00,34.07,34.11,33.98,33.98,46300.0,33.1249,33.1638,33.0374,33.0374,46300.0
2006-04-13 13:30:00,33.98,34.08,33.98,34.03,43100.0,33.0374,33.1346,33.0374,33.086,43100.0
2006-04-13 13:40:00,34.05,34.14,34.02,34.13,26600.0,33.1055,33.193,33.0763,33.1832,26600.0
2006-04-13 13:50:00,34.13,34.24,34.09,34.23,30800.0,33.1832,33.2902,33.1443,33.2805,30800.0
2006-04-13 14:00:00,34.21,34.35,34.19,34.34,48200.0,33.261,33.3971,33.2416,33.3874,48200.0
2006-04-13 14:10:00,34.31,34.47,34.27,34.42,54100.0,33.3582,33.5138,33.3194,33.4652,54100.0
2006-04-13 14:20:00,34.42,34.56,34.42,34.53,35800.0,33.4652,33.6013,33.4652,33.5721,35800.0
2006-04-13 14:30:00,34.54,34.59,34.5,34.53,27400.0,33.5819,33.6305,33.543,33.5721,27400.0
2006-04-13 14:40:00,34.54,34.55,34.39,34.45,22600.0,33.5819,33.5916,33.436,33.4944,22600.0
2006-04-13 14:50:00,34.45,34.45,34.28,34.28,22300.0,33.4944,33.4944,33.3291,33.3291,22300.0
2006-04-13 15:00:00,34.3,34.33,34.25,34.28,21800.0,33.3485,33.3777,33.2999,33.3291,21800.0
2006-04-13 15:10:00,34.28,34.4,34.25,34.34,20700.0,33.3291,33.4457,33.2999,33.3874,20700.0
2006-04-13 15:20:00,34.33,34.36,34.25,34.31,39500.0,33.3777,33.4069,33.2999,33.3582,39500.0
2006-04-13 15:30:00,34.35,34.38,34.26,34.27,26300.0,33.3971,33.4263,33.3096,33.3194,26300.0
2006-04-13 15:40:00,34.28,34.44,34.2,34.34,50400.0,33.3291,33.4846,33.2513,33.3874,50400.0
2006-04-13 15:50:00,34.33,34.42,34.3,34.41,50000.0,33.3777,33.4652,33.3485,33.4555,50000.0
2006-04-17 09:30:00,34.9,35.05,34.51,34.55,100400.0,33.9319,34.0777,33.5527,33.5916,100400.0
2006-04-17 09:40:00,34.64,34.64,34.37,34.4,37000.0,33.6791,33.6791,33.4166,33.4457,37000.0
2006-04-17 09:50:00,34.4,34.48,34.24,34.35,33200.0,33.4457,33.5235,33.2902,33.3971,33200.0
2006-04-17 10:00:00,34.26,34.43,34.25,34.4,12100.0,33.3096,33.4749,33.2999,33.4457,12100.0
2006-04-17 10:10:00,34.4,34.47,34.37,34.42,14900.0,33.4457,33.5138,33.4166,33.4652,14900.0
2006-04-17 10:20:00,34.41,34.42,34.33,34.4,17700.0,33.4555,33.4652,33.3777,33.4457,17700.0
2006-04-17 10:30:00,34.38,34.43,34.35,34.38,14300.0,33.4263,33.4749,33.3971,33.4263,14300.0
2006-04-17 10:40:00,34.4,34.42,34.31,34.31,51800.0,33.4457,33.4652,33.3582,33.3582,51800.0
2006-04-17 10:50:00,34.32,34.39,34.28,34.36,52500.0,33.368,33.436,33.3291,33.4069,52500.0
2006-04-17 11:00:00,34.36,34.39,34.25,34.27,35700.0,33.4069,33.436,33.2999,33.3194,35700.0
2006-04-17 11:10:00,34.26,34.38,34.25,34.33,28900.0,33.3096,33.4263,33.2999,33.3777,28900.0
2006-04-17 11:20:00,34.32,34.32,34.26,34.28,15200.0,33.368,33.368,33.3096,33.3291,15200.0
2006-04-17 11:30:00,34.28,34.33,34.26,34.29,13600.0,33.3291,33.3777,33.3096,33.3388,13600.0
2006-04-17 11:40:00,34.29,34.36,34.27,34.34,26400.0,33.3388,33.4069,33.3194,33.3874,26400.0
2006-04-17 11:50:00,34.35,34.37,34.3,34.36,7100.0,33.3971,33.4166,33.3485,33.4069,7100.0
2006-04-17 12:00:00,34.36,34.4,34.33,34.4,12900.0,33.4069,33.4457,33.3777,33.4457,12900.0
2006-04-17 12:10:00,34.37,34.39,34.32,34.36,10800.0,33.4166,33.436,33.368,33.4069,10800.0
2006-04-17 12:20:00,34.36,34.4,34.33,34.37,6100.0,33.4069,33.4457,33.3777,33.4166,6100.0
2006-04-17 12:30:00,34.35,34.38,34.34,34.36,38000.0,33.3971,33.4263,33.3874,33.4069,38000.0
2006-04-17 12:40:00,34.35,34.35,34.27,34.3,9900.0,33.3971,33.3971,33.3194,33.3485,9900.0
2006-04-17 12:50:00,34.3,34.31,34.25,34.26,15900.0,33.3485,33.3582,33.2999,33.3096,15900.0
2006-04-17 13:00:00,34.3,34.31,34.21,34.26,13300.0,33.3485,33.3582,33.261,33.3096,13300.0
2006-04-17 13:10:00,34.25,34.3,34.17,34.18,15700.0,33.2999,33.3485,33.2221,33.2318,15700.0
2006-04-17 13:20:00,34.17,34.25,34.15,34.25,22200.0,33.2221,33.2999,33.2027,33.2999,22200.0
2006-04-17 13:30:00,34.25,34.25,34.18,34.19,18300.0,33.2999,33.2999,33.2318,33.2416,18300.0
2006-04-17 13:40:00,34.18,34.24,34.16,34.19,11900.0,33.2318,33.2902,33.2124,33.2416,11900.0
2006-04-17 13:50:00,34.21,34.25,34.17,34.21,21400.0,33.261,33.2999,33.2221,33.261,21400.0
2006-04-17 14:00:00,34.23,34.26,34.22,34.25,16300.0,33.2805,33.3096,33.2707,33.2999,16300.0
2006-04-17 14:10:00,34.25,34.27,34.16,34.16,35900.0,33.2999,33.3194,33.2124,33.2124,35900.0
2006-04-17 14:20:00,34.16,34.19,34.15,34.18,17300.0,33.2124,33.2416,33.2027,33.2318,17300.0
2006-04-17 14:30:00,34.18,34.19,34.09,34.09,51800.0,33.2318,33.2416,33.1443,33.1443,51800.0
2006-04-17 14:40:00,34.1,34.1,33.98,34.06,24300.0,33.1541,33.1541,33.0374,33.1152,24300.0
2006-04-17 14:50:00,34.05,34.09,33.97,34.01,13100.0,33.1055,33.1443,33.0277,33.0666,13100.0
2006-04-17 15:00:00,33.99,34.08,33.98,34.07,9600.0,33.0471,33.1346,33.0374,33.1249,9600.0
2006-04-17 15:10:00,34.09,34.14,34.08,34.12,27700.0,33.1443,33.193,33.1346,33.1735,27700.0
2006-04-17 15:20:00,34.11,34.19,34.08,34.17,19900.0,33.1638,33.2416,33.1346,33.2221,19900.0
2006-04-17 15:30:00,34.17,34.25,34.16,34.25,31200.0,33.2221,33.2999,33.2124,33.2999,31200.0
2006-04-17 15:40:00,34.27,34.3,34.2,34.23,48800.0,33.3194,33.3485,33.2513,33.2805,48800.0
2006-04-17 15:50:00,34.23,34.23,34.11,34.15,44800.0,33.2805,33.2805,33.1638,33.2027,44800.0
2006-04-18 09:30:00,34.2,34.47,34.2,34.34,16900.0,33.2513,33.5138,33.2513,33.3874,16900.0
2006-04-18 09:40:00,34.39,34.77,34.39,34.66,21600.0,33.436,33.8055,33.436,33.6985,21600.0
2006-04-18 09:50:00,34.68,34.78,34.61,34.74,19800.0,33.718,33.8152,33.6499,33.7763,19800.0
2006-04-18 10:00:00,34.73,34.75,34.65,34.7,38600.0,33.7666,33.786,33.6888,33.7374,38600.0
2006-04-18 10:10:00,34.71,34.82,34.7,34.8,45200.0,33.7471,33.8541,33.7374,33.8347,45200.0
2006-04-18 10:20:00,34.8,34.8,34.5,34.62,50000.0,33.8347,33.8347,33.543,33.6596,50000.0
2006-04-18 10:30:00,34.64,34.85,34.64,34.85,28700.0,33.6791,33.8833,33.6791,33.8833,28700.0
2006-04-18 10:40:00,34.87,34.9,34.71,34.74,33100.0,33.9027,33.9319,33.7471,33.7763,33100.0
2006-04-18 10:50:00,34.74,34.74,34.56,34.57,28700.0,33.7763,33.7763,33.6013,33.611,28700.0
2006-04-18 11:00:00,34.61,34.61,34.5,34.59,20400.0,33.6499,33.6499,33.543,33.6305,20400.0
2006-04-18 11:10:00,34.59,34.8,34.58,34.8,32400.0,33.6305,33.8347,33.6208,33.8347,32400.0
2006-04-18 11:20:00,34.8,34.84,34.74,34.75,29200.0,33.8347,33.8735,33.7763,33.786,29200.0
2006-04-18 11:30:00,34.73,34.8,34.67,34.78,51000.0,33.7666,33.8347,33.7083,33.8152,51000.0
2006-04-18 11:40:00,34.84,34.92,34.81,34.91,13800.0,33.8735,33.9513,33.8444,33.9416,13800.0
2006-04-18 11:50:00,34.91,34.96,34.85,34.96,35600.0,33.9416,33.9902,33.8833,33.9902,35600.0
2006-04-18 12:00:00,34.96,34.97,34.94,34.97,16300.0,33.9902,33.9999,33.9708,33.9999,16300.0
2006-04-18 12:10:00,34.96,34.96,34.9,34.94,17400.0,33.9902,33.9902,33.9319,33.9708,17400.0
2006-04-18 12:20:00,34.93,34.94,34.92,34.94,4300.0,33.961,33.9708,33.9513,33.9708,4300.0
2006-04-18 12:30:00,34.94,34.95,34.9,34.91,8500.0,33.9708,33.9805,33.9319,33.9416,8500.0
2006-04-18 12:40:00,34.91,34.91,34.8,34.85,14000.0,33.9416,33.9416,33.8347,33.8833,14000.0
2006-04-18 12:50:00,34.85,34.85,34.78,34.8,15700.0,33.8833,33.8833,33.8152,33.8347,15700.0
2006-04-18 13:00:00,34.79,34.8,34.77,34.79,11500.0,33.8249,33.8347,33.8055,33.8249,11500.0
2006-04-18 13:10:00,34.79,34.81,34.75,34.79,20300.0,33.8249,33.8444,33.786,33.8249,20300.0
2006-04-18 13:20:00,34.79,34.8,34.75,34.8,9900.0,33.8249,33.8347,33.786,33.8347,9900.0
2006-04-18 13:30:00,34.8,34.8,34.78,34.79,11900.0,33.8347,33.8347,33.8152,33.8249,11900.0
2006-04-18 13:40:00,34.8,34.8,34.7,34.77,11600.0,33.8347,33.8347,33.7374,33.8055,11600.0
2006-04-18 13:50:00,34.77,34.8,34.75,34.8,6100.0,33.8055,33.8347,33.786,33.8347,6100.0
2006-04-18 14:00:00,34.8,34.8,34.75,34.75,73700.0,33.8347,33.8347,33.786,33.786,73700.0
2006-04-18 14:10:00,34.73,34.8,34.7,34.8,27600.0,33.7666,33.8347,33.7374,33.8347,27600.0
2006-04-18 14:20:00,34.8,34.93,34.8,34.93,41800.0,33.8347,33.961,33.8347,33.961,41800.0
2006-04-18 14:30:00,34.93,34.95,34.88,34.93,18800.0,33.961,33.9805,33.9124,33.961,18800.0
2006-04-18 14:40:00,34.92,34.95,34.9,34.93,18600.0,33.9513,33.9805,33.9319,33.961,18600.0
2006-04-18 14:50:00,34.93,34.95,34.91,34.92,26200.0,33.961,33.9805,33.9416,33.9513,26200.0
2006-04-18 15:00:00,34.92,34.93,34.84,34.9,16600.0,33.9513,33.961,33.8735,33.9319,16600.0
2006-04-18 15:10:00,34.9,34.95,34.9,34.94,18200.0,33.9319,33.9805,33.9319,33.9708,18200.0
2006-04-18 15:20:00,34.95,34.97,34.93,34.95,42900.0,33.9805,33.9999,33.961,33.9805,42900.0
2006-04-18 15:30:00,34.95,35.0,34.94,34.99,53800.0,33.9805,34.0291,33.9708,34.0194,53800.0
2006-04-18 15:40:00,35.0,35.06,34.98,35.02,44500.0,34.0291,34.0874,34.0097,34.0485,44500.0
2006-04-18 15:50:00,35.05,35.07,34.95,35.04,42200.0,34.0777,34.0972,33.9805,34.068,42200.0
2006-04-19 09:30:00,35.06,35.42,35.06,35.35,32500.0,34.0874,34.4375,34.0874,34.3694,32500.0
2006-04-19 09:40:00,35.2,35.46,35.2,35.44,14000.0,34.2236,34.4763,34.2236,34.4569,14000.0
2006-04-19 09:50:00,35.44,35.5,35.41,35.47,14000.0,34.4569,34.5152,34.4277,34.4861,14000.0
2006-04-19 10:00:00,35.47,35.47,35.39,35.41,9500.0,34.4861,34.4861,34.4083,34.4277,9500.0
2006-04-19 10:10:00,35.34,35.42,35.3,35.42,31900.0,34.3597,34.4375,34.3208,34.4375,31900.0
2006-04-19 10:20:00,35.42,35.42,35.16,35.2,21500.0,34.4375,34.4375,34.1847,34.2236,21500.0
2006-04-19 10:30:00,35.19,35.19,34.92,34.97,24900.0,34.2138,34.2138,33.9513,33.9999,24900.0
2006-04-19 10:40:00,34.91,34.95,34.85,34.92,21600.0,33.9416,33.9805,33.8833,33.9513,21600.0
2006-04-19 10:50:00,34.93,34.93,34.77,34.77,14300.0,33.961,33.961,33.8055,33.8055,14300.0
2006-04-19 11:00:00,34.82,35.12,34.82,35.12,26400.0,33.8541,34.1458,33.8541,34.1458,26400.0
2006-04-19 11:10:00,35.12,35.2,35.12,35.18,16100.0,34.1458,34.2236,34.1458,34.2041,16100.0
2006-04-19 11:20:00,35.16,35.21,35.15,35.21,20100.0,34.1847,34.2333,34.1749,34.2333,20100.0
2006-04-19 11:30:00,35.23,35.23,35.0,35.16,21500.0,34.2527,34.2527,34.0291,34.1847,21500.0
2006-04-19 11:40:00,35.16,35.27,35.16,35.2,13000.0,34.1847,34.2916,34.1847,34.2236,13000.0
2006-04-19 11:50:00,35.21,35.28,35.21,35.26,9400.0,34.2333,34.3013,34.2333,34.2819,9400.0
2006-04-19 12:00:00,35.26,35.28,35.23,35.28,10400.0,34.2819,34.3013,34.2527,34.3013,10400.0
2006-04-19 12:10:00,35.28,35.29,35.24,35.26,9500.0,34.3013,34.3111,34.2624,34.2819,9500.0
2006-04-19 12:20:00,35.27,35.31,35.25,35.29,13200.0,34.2916,34.3305,34.2722,34.3111,13200.0
2006-04-19 12:30:00,35.29,35.3,35.26,35.28,10200.0,34.3111,34.3208,34.2819,34.3013,10200.0
2006-04-19 12:40:00,35.28,35.3,35.27,35.28,11700.0,34.3013,34.3208,34.2916,34.3013,11700.0
2006-04-19 12:50:00,35.29,35.29,35.19,35.23,11800.0,34.3111,34.3111,34.2138,34.2527,11800.0
2006-04-19 13:00:00,35.24,35.27,35.13,35.13,12600.0,34.2624,34.2916,34.1555,34.1555,12600.0
2006-04-19 13:10:00,35.14,35.28,35.1,35.27,18900.0,34.1652,34.3013,34.1263,34.2916,18900.0
2006-04-19 13:20:00,35.25,35.26,35.19,35.19,6300.0,34.2722,34.2819,34.2138,34.2138,6300.0
2006-04-19 13:30:00,35.21,35.25,35.18,35.21,7900.0,34.2333,34.2722,34.2041,34.2333,7900.0
2006-04-19 13:40:00,35.21,35.25,35.21,35.25,4100.0,34.2333,34.2722,34.2333,34.2722,4100.0
2006-04-19 13:50:00,35.25,35.3,35.22,35.29,12600.0,34.2722,34.3208,34.243,34.3111,12600.0
2006-04-19 14:00:00,35.28,35.3,35.17,35.18,5300.0,34.3013,34.3208,34.1944,34.2041,5300.0
2006-04-19 14:10:00,35.18,35.2,35.16,35.2,3600.0,34.2041,34.2236,34.1847,34.2236,3600.0
2006-04-19 14:20:00,35.2,35.27,35.17,35.25,8500.0,34.2236,34.2916,34.1944,34.2722,8500.0
2006-04-19 14:30:00,35.24,35.26,35.22,35.25,4400.0,34.2624,34.2819,34.243,34.2722,4400.0
2006-04-19 14:40:00,35.23,35.26,35.14,35.19,31600.0,34.2527,34.2819,34.1652,34.2138,31600.0
2006-04-19 14:50:00,35.19,35.3,35.18,35.27,8700.0,34.2138,34.3208,34.2041,34.2916,8700.0
2006-04-19 15:00:00,35.27,35.3,35.26,35.29,10200.0,34.2916,34.3208,34.2819,34.3111,10200.0
2006-04-19 15:10:00,35.28,35.32,35.21,35.29,17900.0,34.3013,34.3402,34.2333,34.3111,17900.0
2006-04-19 15:20:00,35.29,35.3,35.27,35.3,9800.0,34.3111,34.3208,34.2916,34.3208,9800.0
2006-04-19 15:30:00,35.3,35.3,35.24,35.3,16100.0,34.3208,34.3208,34.2624,34.3208,16100.0
2006-04-19 15:40:00,35.3,35.3,35.23,35.23,19800.0,34.3208,34.3208,34.2527,34.2527,19800.0
2006-04-19 15:50:00,35.24,35.24,35.12,35.2,37600.0,34.2624,34.2624,34.1458,34.2236,37600.0
2006-04-20 09:30:00,35.17,35.28,35.02,35.03,18500.0,34.1944,34.3013,34.0485,34.0583,18500.0
2006-04-20 09:40:00,35.03,35.27,35.0,35.24,6400.0,34.0583,34.2916,34.0291,34.2624,6400.0
2006-04-20 09:50:00,35.25,35.49,35.21,35.39,20400.0,34.2722,34.5055,34.2333,34.4083,20400.0
2006-04-20 10:00:00,35.38,35.5,35.35,35.42,27300.0,34.3986,34.5152,34.3694,34.4375,27300.0
2006-04-20 10:10:00,35.4,35.5,35.32,35.35,41400.0,34.418,34.5152,34.3402,34.3694,41400.0
2006-04-20 10:20:00,35.38,35.5,35.35,35.35,28700.0,34.3986,34.5152,34.3694,34.3694,28700.0
2006-04-20 10:30:00,35.38,35.48,35.16,35.17,54300.0,34.3986,34.4958,34.1847,34.1944,54300.0
2006-04-20 10:40:00,35.17,35.17,35.0,35.05,34700.0,34.1944,34.1944,34.0291,34.0777,34700.0
2006-04-20 10:50:00,35.08,35.12,34.93,34.98,41500.0,34.1069,34.1458,33.961,34.0097,41500.0
2006-04-20 11:00:00,34.97,35.07,34.97,35.01,10100.0,33.9999,34.0972,33.9999,34.0388,10100.0
2006-04-20 11:10:00,35.01,35.01,34.74,34.75,17200.0,34.0388,34.0388,33.7763,33.786,17200.0
2006-04-20 11:20:00,34.76,34.96,34.76,34.87,15400.0,33.7958,33.9902,33.7958,33.9027,15400.0
2006-04-20 11:30:00,34.91,35.02,34.87,35.0,19800.0,33.9416,34.0485,33.9027,34.0291,19800.0
2006-04-20 11:40:00,35.02,35.03,34.94,34.97,13000.0,34.0485,34.0583,33.9708,33.9999,13000.0
2006-04-20 11:50:00,34.95,35.08,34.95,35.08,12800.0,33.9805,34.1069,33.9805,34.1069,12800.0
2006-04-20 12:00:00,35.08,35.08,34.92,34.94,23800.0,34.1069,34.1069,33.9513,33.9708,23800.0
2006-04-20 12:10:00,34.98,35.07,34.94,35.04,19300.0,34.0097,34.0972,33.9708,34.068,19300.0
2006-04-20 12:20:00,35.04,35.15,35.03,35.14,12200.0,34.068,34.1749,34.0583,34.1652,12200.0
2006-04-20 12:30:00,35.14,35.29,35.13,35.27,9900.0,34.1652,34.3111,34.1555,34.2916,9900.0
2006-04-20 12:40:00,35.25,35.35,35.23,35.34,12700.0,34.2722,34.3694,34.2527,34.3597,12700.0
2006-04-20 12:50:00,35.35,35.4,35.26,35.4,13400.0,34.3694,34.418,34.2819,34.418,13400.0
2006-04-20 13:00:00,35.39,35.44,35.29,35.29,11200.0,34.4083,34.4569,34.3111,34.3111,11200.0
2006-04-20 13:10:00,35.3,35.31,35.22,35.24,9000.0,34.3208,34.3305,34.243,34.2624,9000.0
2006-04-20 13:20:00,35.24,35.25,35.14,35.19,32100.0,34.2624,34.2722,34.1652,34.2138,32100.0
2006-04-20 13:30:00,35.18,35.18,35.1,35.15,12500.0,34.2041,34.2041,34.1263,34.1749,12500.0
2006-04-20 13:40:00,35.14,35.18,35.11,35.18,3400.0,34.1652,34.2041,34.1361,34.2041,3400.0
2006-04-20 13:50:00,35.18,35.2,35.18,35.19,9200.0,34.2041,34.2236,34.2041,34.2138,9200.0
2006-04-20 14:00:00,35.2,35.2,35.12,35.18,11400.0,34.2236,34.2236,34.1458,34.2041,11400.0
2006-04-20 14:10:00,35.16,35.16,35.0,35.01,9000.0,34.1847,34.1847,34.0291,34.0388,9000.0
2006-04-20 14:20:00,34.98,35.13,34.97,35.13,8700.0,34.0097,34.1555,33.9999,34.1555,8700.0
2006-04-20 14:30:00,35.09,35.1,34.97,34.99,27000.0,34.1166,34.1263,33.9999,34.0194,27000.0
2006-04-20 14:40:00,34.97,35.02,34.97,34.99,13300.0,33.9999,34.0485,33.9999,34.0194,13300.0
2006-04-20 14:50:00,34.98,35.0,34.88,34.93,25400.0,34.0097,34.0291,33.9124,33.961,25400.0
2006-04-20 15:00:00,34.93,35.03,34.85,35.0,20700.0,33.961,34.0583,33.8833,34.0291,20700.0
2006-04-20 15:10:00,35.0,35.06,34.96,34.98,27200.0,34.0291,34.0874,33.9902,34.0097,27200.0
2006-04-20 15:20:00,34.98,34.99,34.82,34.85,71200.0,34.0097,34.0194,33.8541,33.8833,71200.0
2006-04-20 15:30:00,34.85,34.98,34.85,34.87,33700.0,33.8833,34.0097,33.8833,33.9027,33700.0
2006-04-20 15:40:00,34.88,34.99,34.86,34.97,26600.0,33.9124,34.0194,33.893,33.9999,26600.0
2006-04-20 15:50:00,34.98,35.04,34.85,34.85,46600.0,34.0097,34.068,33.8833,33.8833,46600.0
2006-04-21 09:30:00,35.44,35.44,35.25,35.28,37600.0,34.4569,34.4569,34.2722,34.3013,37600.0
2006-04-21 09:40:00,35.28,35.28,35.14,35.16,33400.0,34.3013,34.3013,34.1652,34.1847,33400.0
2006-04-21 09:50:00,35.18,35.3,35.15,35.21,13100.0,34.2041,34.3208,34.1749,34.2333,13100.0
2006-04-21 10:00:00,35.21,35.36,35.21,35.34,9300.0,34.2333,34.3791,34.2333,34.3597,9300.0
2006-04-21 10:10:00,35.36,35.44,35.35,35.42,19300.0,34.3791,34.4569,34.3694,34.4375,19300.0
2006-04-21 10:20:00,35.39,35.39,35.2,35.21,8400.0,34.4083,34.4083,34.2236,34.2333,8400.0
2006-04-21 10:30:00,35.23,35.23,35.09,35.09,16500.0,34.2527,34.2527,34.1166,34.1166,16500.0
2006-04-21 10:40:00,35.06,35.06,34.9,34.99,27700.0,34.0874,34.0874,33.9319,34.0194,27700.0
2006-04-21 10:50:00,34.95,35.14,34.95,35.14,7300.0,33.9805,34.1652,33.9805,34.1652,7300.0
2006-04-21 11:00:00,35.13,35.3,35.13,35.3,12600.0,34.1555,34.3208,34.1555,34.3208,12600.0
2006-04-21 11:10:00,35.33,35.33,35.15,35.15,12300.0,34.3499,34.3499,34.1749,34.1749,12300.0
2006-04-21 11:20:00,35.16,35.25,35.15,35.25,9400.0,34.1847,34.2722,34.1749,34.2722,9400.0
2006-04-21 11:30:00,35.24,35.36,35.21,35.36,15800.0,34.2624,34.3791,34.2333,34.3791,15800.0
2006-04-21 11:40:00,35.33,35.37,35.29,35.36,9700.0,34.3499,34.3888,34.3111,34.3791,9700.0
2006-04-21 11:50:00,35.38,35.39,35.3,35.39,5700.0,34.3986,34.4083,34.3208,34.4083,5700.0
2006-04-21 12:00:00,35.39,35.44,35.39,35.43,10200.0,34.4083,34.4569,34.4083,34.4472,10200.0
2006-04-21 12:10:00,35.42,35.45,35.38,35.45,5400.0,34.4375,34.4666,34.3986,34.4666,5400.0
2006-04-21 12:20:00,35.45,35.57,35.45,35.56,7100.0,34.4666,34.5833,34.4666,34.5736,7100.0
2006-04-21 12:30:00,35.56,35.58,35.55,35.55,5600.0,34.5736,34.593,34.5638,34.5638,5600.0
2006-04-21 12:40:00,35.56,35.56,35.52,35.53,8000.0,34.5736,34.5736,34.5347,34.5444,8000.0
2006-04-21 12:50:00,35.53,35.54,35.45,35.48,10000.0,34.5444,34.5541,34.4666,34.4958,10000.0
2006-04-21 13:00:00,35.49,35.5,35.48,35.49,9000.0,34.5055,34.5152,34.4958,34.5055,9000.0
2006-04-21 13:10:00,35.45,35.48,35.31,35.36,14800.0,34.4666,34.4958,34.3305,34.3791,14800.0
2006-04-21 13:20:00,35.35,35.37,35.32,35.37,3900.0,34.3694,34.3888,34.3402,34.3888,3900.0
2006-04-21 13:30:00,35.37,35.37,35.32,35.34,8900.0,34.3888,34.3888,34.3402,34.3597,8900.0
2006-04-21 13:40:00,35.34,35.4,35.34,35.37,12900.0,34.3597,34.418,34.3597,34.3888,12900.0
2006-04-21 13:50:00,35.37,35.4,35.36,35.4,7000.0,34.3888,34.418,34.3791,34.418,7000.0
2006-04-21 14:00:00,35.4,35.4,35.2,35.2,12700.0,34.418,34.418,34.2236,34.2236,12700.0
2006-04-21 14:10:00,35.18,35.18,35.01,35.06,12100.0,34.2041,34.2041,34.0388,34.0874,12100.0
2006-04-21 14:20:00,35.06,35.07,34.91,34.94,34400.0,34.0874,34.0972,33.9416,33.9708,34400.0
2006-04-21 14:30:00,34.92,34.92,34.8,34.87,17000.0,33.9513,33.9513,33.8347,33.9027,17000.0
2006-04-21 14:40:00,34.86,34.98,34.86,34.96,12400.0,33.893,34.0097,33.893,33.9902,12400.0
2006-04-21 14:50:00,34.97,35.02,34.97,35.01,5400.0,33.9999,34.0485,33.9999,34.0388,5400.0
2006-04-21 15:00:00,35.01,35.01,34.96,34.96,13200.0,34.0388,34.0388,33.9902,33.9902,13200.0
2006-04-21 15:10:00,34.96,34.98,34.84,34.9,27700.0,33.9902,34.0097,33.8735,33.9319,27700.0
2006-04-21 15:20:00,34.9,34.97,34.88,34.97,24500.0,33.9319,33.9999,33.9124,33.9999,24500.0
2006-04-21 15:30:00,34.99,35.1,34.99,35.06,22400.0,34.0194,34.1263,34.0194,34.0874,22400.0
2006-04-21 15:40:00,35.05,35.19,35.05,35.13,24100.0,34.0777,34.2138,34.0777,34.1555,24100.0
2006-04-21 15:50:00,35.14,35.22,35.11,35.13,53000.0,34.1652,34.243,34.1361,34.1555,53000.0
2006-04-24 09:30:00,35.15,35.25,35.14,35.15,9900.0,34.1749,34.2722,34.1652,34.1749,9900.0
2006-04-24 09:40:00,35.15,35.29,35.12,35.18,17400.0,34.1749,34.3111,34.1458,34.2041,17400.0
2006-04-24 09:50:00,35.18,35.23,34.9,34.94,14400.0,34.2041,34.2527,33.9319,33.9708,14400.0
2006-04-24 10:00:00,34.96,35.19,34.96,35.15,15600.0,33.9902,34.2138,33.9902,34.1749,15600.0
2006-04-24 10:10:00,35.19,35.22,35.1,35.21,39800.0,34.2138,34.243,34.1263,34.2333,39800.0
2006-04-24 10:20:00,35.2,35.24,35.14,35.16,14500.0,34.2236,34.2624,34.1652,34.1847,14500.0
2006-04-24 10:30:00,35.18,35.3,35.14,35.3,22900.0,34.2041,34.3208,34.1652,34.3208,22900.0
2006-04-24 10:40:00,35.33,35.35,35.19,35.21,14200.0,34.3499,34.3694,34.2138,34.2333,14200.0
2006-04-24 10:50:00,35.24,35.24,35.01,35.03,10900.0,34.2624,34.2624,34.0388,34.0583,10900.0
2006-04-24 11:00:00,35.03,35.07,35.01,35.06,6400.0,34.0583,34.0972,34.0388,34.0874,6400.0
2006-04-24 11:10:00,35.03,35.14,35.03,35.09,10900.0,34.0583,34.1652,34.0583,34.1166,10900.0
2006-04-24 11:20:00,35.09,35.1,34.92,34.97,9800.0,34.1166,34.1263,33.9513,33.9999,9800.0
2006-04-24 11:30:00,34.92,35.03,34.91,34.98,8600.0,33.9513,34.0583,33.9416,34.0097,8600.0
2006-04-24 11:40:00,34.97,35.04,34.97,35.04,5700.0,33.9999,34.068,33.9999,34.068,5700.0
2006-04-24 11:50:00,35.01,35.1,35.01,35.1,5300.0,34.0388,34.1263,34.0388,34.1263,5300.0
2006-04-24 12:00:00,35.11,35.13,35.08,35.1,4700.0,34.1361,34.1555,34.1069,34.1263,4700.0
2006-04-24 12:10:00,35.11,35.19,35.11,35.17,4000.0,34.1361,34.2138,34.1361,34.1944,4000.0
2006-04-24 12:20:00,35.17,35.17,35.09,35.12,6000.0,34.1944,34.1944,34.1166,34.1458,6000.0
2006-04-24 12:30:00,35.12,35.17,35.06,35.09,12500.0,34.1458,34.1944,34.0874,34.1166,12500.0
2006-04-24 12:40:00,35.09,35.11,35.07,35.1,2600.0,34.1166,34.1361,34.0972,34.1263,2600.0
2006-04-24 12:50:00,35.1,35.16,35.1,35.16,6300.0,34.1263,34.1847,34.1263,34.1847,6300.0
2006-04-24 13:00:00,35.17,35.19,35.06,35.12,8300.0,34.1944,34.2138,34.0874,34.1458,8300.0
2006-04-24 13:10:00,35.13,35.13,35.07,35.08,9400.0,34.1555,34.1555,34.0972,34.1069,9400.0
2006-04-24 13:20:00,35.08,35.14,35.06,35.14,5600.0,34.1069,34.1652,34.0874,34.1652,5600.0
2006-04-24 13:30:00,35.14,35.2,35.09,35.16,16200.0,34.1652,34.2236,34.1166,34.1847,16200.0
2006-04-24 13:40:00,35.16,35.2,35.11,35.13,8100.0,34.1847,34.2236,34.1361,34.1555,8100.0
2006-04-24 13:50:00,35.13,35.14,35.06,35.09,12700.0,34.1555,34.1652,34.0874,34.1166,12700.0
2006-04-24 14:00:00,35.09,35.1,35.06,35.09,17300.0,34.1166,34.1263,34.0874,34.1166,17300.0
2006-04-24 14:10:00,35.09,35.09,35.05,35.06,10400.0,34.1166,34.1166,34.0777,34.0874,10400.0
2006-04-24 14:20:00,35.06,35.1,35.02,35.02,15600.0,34.0874,34.1263,34.0485,34.0485,15600.0
2006-04-24 14:30:00,35.02,35.03,34.98,35.01,10200.0,34.0485,34.0583,34.0097,34.0388,10200.0
2006-04-24 14:40:00,35.01,35.01,34.94,34.99,8400.0,34.0388,34.0388,33.9708,34.0194,8400.0
2006-04-24 14:50:00,34.97,35.01,34.95,34.96,14000.0,33.9999,34.0388,33.9805,33.9902,14000.0
2006-04-24 15:00:00,34.93,34.95,34.91,34.94,13200.0,33.961,33.9805,33.9416,33.9708,13200.0
2006-04-24 15:10:00,34.94,35.01,34.94,35.01,23400.0,33.9708,34.0388,33.9708,34.0388,23400.0
2006-04-24 15:20:00,35.01,35.04,35.0,35.03,13400.0,34.0388,34.068,34.0291,34.0583,13400.0
2006-04-24 15:30:00,35.03,35.04,35.0,35.02,16800.0,34.0583,34.068,34.0291,34.0485,16800.0
2006-04-24 15:40:00,35.03,35.08,35.02,35.07,16000.0,34.0583,34.1069,34.0485,34.0972,16000.0
2006-04-24 15:50:00,35.02,35.07,34.98,34.99,30200.0,34.0485,34.0972,34.0097,34.0194,30200.0
2006-04-25 09:30:00,34.83,34.85,34.71,34.76,57700.0,33.8638,33.8833,33.7471,33.7958,57700.0
2006-04-25 09:40:00,34.76,34.84,34.72,34.78,111600.0,33.7958,33.8735,33.7569,33.8152,111600.0
2006-04-25 09:50:00,34.8,34.83,34.77,34.81,22300.0,33.8347,33.8638,33.8055,33.8444,22300.0
2006-04-25 10:00:00,34.82,34.95,34.78,34.92,38300.0,33.8541,33.9805,33.8152,33.9513,38300.0
2006-04-25 10:10:00,34.92,35.09,34.89,34.92,29300.0,33.9513,34.1166,33.9222,33.9513,29300.0
2006-04-25 10:20:00,34.94,35.08,34.88,34.89,162400.0,33.9708,34.1069,33.9124,33.9222,162400.0
2006-04-25 10:30:00,34.89,34.89,34.62,34.7,64400.0,33.9222,33.9222,33.6596,33.7374,64400.0
2006-04-25 10:40:00,34.71,34.98,34.71,34.94,23100.0,33.7471,34.0097,33.7471,33.9708,23100.0
2006-04-25 10:50:00,34.92,34.98,34.82,34.82,11600.0,33.9513,34.0097,33.8541,33.8541,11600.0
2006-04-25 11:00:00,34.82,34.92,34.82,34.89,9700.0,33.8541,33.9513,33.8541,33.9222,9700.0
2006-04-25 11:10:00,34.89,34.98,34.86,34.9,17200.0,33.9222,34.0097,33.893,33.9319,17200.0
2006-04-25 11:20:00,34.9,35.0,34.88,34.97,9000.0,33.9319,34.0291,33.9124,33.9999,9000.0
2006-04-25 11:30:00,34.97,34.97,34.91,34.91,8600.0,33.9999,33.9999,33.9416,33.9416,8600.0
2006-04-25 11:40:00,34.91,34.96,34.9,34.91,23600.0,33.9416,33.9902,33.9319,33.9416,23600.0
2006-04-25 11:50:00,34.91,34.98,34.9,34.96,12000.0,33.9416,34.0097,33.9319,33.9902,12000.0
2006-04-25 12:00:00,34.96,34.98,34.9,34.9,44100.0,33.9902,34.0097,33.9319,33.9319,44100.0
2006-04-25 12:10:00,34.9,34.94,34.84,34.84,42500.0,33.9319,33.9708,33.8735,33.8735,42500.0
2006-04-25 12:20:00,34.86,34.95,34.85,34.94,22300.0,33.893,33.9805,33.8833,33.9708,22300.0
2006-04-25 12:30:00,34.93,34.99,34.92,34.98,10200.0,33.961,34.0194,33.9513,34.0097,10200.0
2006-04-25 12:40:00,34.94,35.0,34.93,35.0,24700.0,33.9708,34.0291,33.961,34.0291,24700.0
2006-04-25 12:50:00,34.99,35.0,34.9,34.95,13400.0,34.0194,34.0291,33.9319,33.9805,13400.0
2006-04-25 13:00:00,34.94,34.98,34.9,34.96,12800.0,33.9708,34.0097,33.9319,33.9902,12800.0
2006-04-25 13:10:00,34.96,34.98,34.9,34.98,16100.0,33.9902,34.0097,33.9319,34.0097,16100.0
2006-04-25 13:20:00,34.99,35.0,34.95,34.99,30800.0,34.0194,34.0291,33.9805,34.0194,30800.0
2006-04-25 13:30:00,35.0,35.0,34.94,34.97,21100.0,34.0291,34.0291,33.9708,33.9999,21100.0
2006-04-25 13:40:00,34.98,35.0,34.89,34.9,17500.0,34.0097,34.0291,33.9222,33.9319,17500.0
2006-04-25 13:50:00,34.9,34.97,34.9,34.93,12700.0,33.9319,33.9999,33.9319,33.961,12700.0
2006-04-25 14:00:00,34.92,34.97,34.85,34.91,8800.0,33.9513,33.9999,33.8833,33.9416,8800.0
2006-04-25 14:10:00,34.94,34.99,34.93,34.96,9900.0,33.9708,34.0194,33.961,33.9902,9900.0
2006-04-25 14:20:00,34.94,35.0,34.92,34.94,37400.0,33.9708,34.0291,33.9513,33.9708,37400.0
2006-04-25 14:30:00,34.94,34.95,34.87,34.91,30600.0,33.9708,33.9805,33.9027,33.9416,30600.0
2006-04-25 14:40:00,34.92,34.95,34.92,34.93,24400.0,33.9513,33.9805,33.9513,33.961,24400.0
2006-04-25 14:50:00,34.92,34.93,34.86,34.9,23800.0,33.9513,33.961,33.893,33.9319,23800.0
2006-04-25 15:00:00,34.89,34.93,34.8,34.84,27100.0,33.9222,33.961,33.8347,33.8735,27100.0
2006-04-25 15:10:00,34.84,34.85,34.77,34.83,25100.0,33.8735,33.8833,33.8055,33.8638,25100.0
2006-04-25 15:20:00,34.81,34.88,34.8,34.88,18700.0,33.8444,33.9124,33.8347,33.9124,18700.0
2006-04-25 15:30:00,34.88,34.95,34.84,34.94,35500.0,33.9124,33.9805,33.8735,33.9708,35500.0
2006-04-25 15:40:00,34.92,34.96,34.86,34.94,53500.0,33.9513,33.9902,33.893,33.9708,53500.0
2006-04-25 15:50:00,34.94,35.05,34.93,35.04,52100.0,33.9708,34.0777,33.961,34.068,52100.0
2006-04-26 09:30:00,35.09,35.1,35.0,35.08,18500.0,34.1166,34.1263,34.0291,34.1069,18500.0
2006-04-26 09:40:00,35.08,35.09,34.97,35.07,30000.0,34.1069,34.1166,33.9999,34.0972,30000.0
2006-04-26 09:50:00,35.08,35.2,35.06,35.2,28500.0,34.1069,34.2236,34.0874,34.2236,28500.0
2006-04-26 10:00:00,35.24,35.3,35.08,35.3,49400.0,34.2624,34.3208,34.1069,34.3208,49400.0
2006-04-26 10:10:00,35.35,35.7,35.35,35.67,27300.0,34.3694,34.7097,34.3694,34.6805,27300.0
2006-04-26 10:20:00,35.67,35.69,35.55,35.65,14100.0,34.6805,34.7,34.5638,34.6611,14100.0
2006-04-26 10:30:00,35.66,35.9,35.66,35.9,53600.0,34.6708,34.9041,34.6708,34.9041,53600.0
2006-04-26 10:40:00,35.9,36.0,35.8,35.89,58500.0,34.9041,35.0014,34.8069,34.8944,58500.0
2006-04-26 10:50:00,35.88,35.89,35.76,35.82,13400.0,34.8847,34.8944,34.768,34.8264,13400.0
2006-04-26 11:00:00,35.8,35.95,35.79,35.95,10200.0,34.8069,34.9527,34.7972,34.9527,10200.0
2006-04-26 11:10:00,35.95,36.06,35.95,36.06,11800.0,34.9527,35.0597,34.9527,35.0597,11800.0
2006-04-26 11:20:00,36.05,36.06,35.88,35.95,17200.0,35.05,35.0597,34.8847,34.9527,17200.0
2006-04-26 11:30:00,35.95,36.05,35.88,36.02,23400.0,34.9527,35.05,34.8847,35.0208,23400.0
2006-04-26 11:40:00,36.02,36.05,35.96,36.0,17100.0,35.0208,35.05,34.9625,35.0014,17100.0
2006-04-26 11:50:00,36.01,36.09,36.0,36.06,28900.0,35.0111,35.0889,35.0014,35.0597,28900.0
2006-04-26 12:00:00,36.02,36.05,35.94,36.02,28600.0,35.0208,35.05,34.943,35.0208,28600.0
2006-04-26 12:10:00,36.02,36.18,36.02,36.17,21300.0,35.0208,35.1764,35.0208,35.1666,21300.0
2006-04-26 12:20:00,36.16,36.19,36.12,36.19,10000.0,35.1569,35.1861,35.118,35.1861,10000.0
2006-04-26 12:30:00,36.19,36.27,36.19,36.27,16200.0,35.1861,35.2639,35.1861,35.2639,16200.0
2006-04-26 12:40:00,36.27,36.29,36.21,36.22,6200.0,35.2639,35.2833,35.2055,35.2153,6200.0
2006-04-26 12:50:00,36.21,36.25,36.12,36.12,17900.0,35.2055,35.2444,35.118,35.118,17900.0
2006-04-26 13:00:00,36.12,36.27,36.11,36.26,19200.0,35.118,35.2639,35.1083,35.2542,19200.0
2006-04-26 13:10:00,36.24,36.39,36.24,36.33,16000.0,35.2347,35.3805,35.2347,35.3222,16000.0
2006-04-26 13:20:00,36.34,36.38,36.33,36.33,10800.0,35.3319,35.3708,35.3222,35.3222,10800.0
2006-04-26 13:30:00,36.33,36.34,36.23,36.28,23000.0,35.3222,35.3319,35.225,35.2736,23000.0
2006-04-26 13:40:00,36.28,36.29,36.16,36.23,10700.0,35.2736,35.2833,35.1569,35.225,10700.0
2006-04-26 13:50:00,36.23,36.28,36.19,36.27,42300.0,35.225,35.2736,35.1861,35.2639,42300.0
2006-04-26 14:00:00,36.27,36.3,36.19,36.25,35200.0,35.2639,35.293,35.1861,35.2444,35200.0
2006-04-26 14:10:00,36.25,36.28,36.14,36.16,28600.0,35.2444,35.2736,35.1375,35.1569,28600.0
2006-04-26 14:20:00,36.2,36.2,36.04,36.1,9100.0,35.1958,35.1958,35.0403,35.0986,9100.0
2006-04-26 14:30:00,36.12,36.13,36.06,36.11,8500.0,35.118,35.1278,35.0597,35.1083,8500.0
2006-04-26 14:40:00,36.13,36.23,36.11,36.19,20400.0,35.1278,35.225,35.1083,35.1861,20400.0
2006-04-26 14:50:00,36.18,36.18,36.07,36.16,22000.0,35.1764,35.1764,35.0694,35.1569,22000.0
2006-04-26 15:00:00,36.17,36.21,36.15,36.19,13700.0,35.1666,35.2055,35.1472,35.1861,13700.0
2006-04-26 15:10:00,36.2,36.22,36.14,36.17,34900.0,35.1958,35.2153,35.1375,35.1666,34900.0
2006-04-26 15:20:00,36.18,36.23,36.15,36.2,30800.0,35.1764,35.225,35.1472,35.1958,30800.0
2006-04-26 15:30:00,36.19,36.23,36.17,36.18,30600.0,35.1861,35.225,35.1666,35.1764,30600.0
2006-04-26 15:40:00,36.18,36.24,36.17,36.23,38600.0,35.1764,35.2347,35.1666,35.225,38600.0
2006-04-26 15:50:00,36.22,36.25,36.14,36.22,32400.0,35.2153,35.2444,35.1375,35.2153,32400.0
2006-04-27 09:30:00,36.23,36.23,35.78,35.8,22700.0,35.225,35.225,34.7875,34.8069,22700.0
2006-04-27 09:40:00,35.8,35.95,35.71,35.85,14200.0,34.8069,34.9527,34.7194,34.8555,14200.0
2006-04-27 09:50:00,35.85,35.88,35.7,35.79,23900.0,34.8555,34.8847,34.7097,34.7972,23900.0
2006-04-27 10:00:00,35.79,36.0,35.79,35.9,64000.0,34.7972,35.0014,34.7972,34.9041,64000.0
2006-04-27 10:10:00,35.87,35.89,35.7,35.76,49200.0,34.875,34.8944,34.7097,34.768,49200.0
2006-04-27 10:20:00,35.75,35.81,35.55,35.61,28500.0,34.7583,34.8166,34.5638,34.6222,28500.0
2006-04-27 10:30:00,35.63,35.69,35.54,35.64,18700.0,34.6416,34.7,34.5541,34.6513,18700.0
2006-04-27 10:40:00,35.65,35.69,35.56,35.66,22300.0,34.6611,34.7,34.5736,34.6708,22300.0
2006-04-27 10:50:00,35.67,35.7,35.5,35.54,20600.0,34.6805,34.7097,34.5152,34.5541,20600.0
2006-04-27 11:00:00,35.54,35.83,35.53,35.83,11700.0,34.5541,34.8361,34.5444,34.8361,11700.0
2006-04-27 11:10:00,35.79,36.1,35.79,35.98,21600.0,34.7972,35.0986,34.7972,34.9819,21600.0
2006-04-27 11:20:00,36.01,36.14,36.0,36.1,22300.0,35.0111,35.1375,35.0014,35.0986,22300.0
2006-04-27 11:30:00,36.1,36.1,35.95,35.95,12000.0,35.0986,35.0986,34.9527,34.9527,12000.0
2006-04-27 11:40:00,35.93,35.98,35.85,35.98,11000.0,34.9333,34.9819,34.8555,34.9819,11000.0
2006-04-27 11:50:00,35.98,36.09,35.96,35.97,14000.0,34.9819,35.0889,34.9625,34.9722,14000.0
2006-04-27 12:00:00,36.0,36.24,36.0,36.12,19200.0,35.0014,35.2347,35.0014,35.118,19200.0
2006-04-27 12:10:00,36.12,36.37,36.03,36.35,19800.0,35.118,35.3611,35.0305,35.3417,19800.0
2006-04-27 12:20:00,36.35,36.36,36.28,36.35,9100.0,35.3417,35.3514,35.2736,35.3417,9100.0
2006-04-27 12:30:00,36.35,36.36,36.22,36.23,13400.0,35.3417,35.3514,35.2153,35.225,13400.0
2006-04-27 12:40:00,36.26,36.27,36.15,36.22,5900.0,35.2542,35.2639,35.1472,35.2153,5900.0
2006-04-27 12:50:00,36.21,36.3,36.19,36.19,9300.0,35.2055,35.293,35.1861,35.1861,9300.0
2006-04-27 13:00:00,36.19,36.25,36.09,36.11,8600.0,35.1861,35.2444,35.0889,35.1083,8600.0
2006-04-27 13:10:00,36.11,36.23,36.11,36.18,8800.0,35.1083,35.225,35.1083,35.1764,8800.0
2006-04-27 13:20:00,36.14,36.16,36.02,36.13,12200.0,35.1375,35.1569,35.0208,35.1278,12200.0
2006-04-27 13:30:00,36.09,36.09,35.89,35.89,12700.0,35.0889,35.0889,34.8944,34.8944,12700.0
2006-04-27 13:40:00,35.89,35.9,35.81,35.81,12400.0,34.8944,34.9041,34.8166,34.8166,12400.0
2006-04-27 13:50:00,35.81,35.87,35.79,35.82,23700.0,34.8166,34.875,34.7972,34.8264,23700.0
2006-04-27 14:00:00,35.87,35.9,35.79,35.9,15800.0,34.875,34.9041,34.7972,34.9041,15800.0
2006-04-27 14:10:00,35.92,35.95,35.72,35.72,19700.0,34.9236,34.9527,34.7291,34.7291,19700.0
2006-04-27 14:20:00,35.71,35.78,35.7,35.71,21800.0,34.7194,34.7875,34.7097,34.7194,21800.0
2006-04-27 14:30:00,35.71,35.74,35.67,35.72,32600.0,34.7194,34.7486,34.6805,34.7291,32600.0
2006-04-27 14:40:00,35.76,35.98,35.74,35.97,11700.0,34.768,34.9819,34.7486,34.9722,11700.0
2006-04-27 14:50:00,35.97,36.09,35.93,35.94,25300.0,34.9722,35.0889,34.9333,34.943,25300.0
2006-04-27 15:00:00,35.94,35.97,35.92,35.92,9500.0,34.943,34.9722,34.9236,34.9236,9500.0
2006-04-27 15:10:00,35.91,35.92,35.81,35.9,12400.0,34.9139,34.9236,34.8166,34.9041,12400.0
2006-04-27 15:20:00,35.9,35.92,35.81,35.87,12600.0,34.9041,34.9236,34.8166,34.875,12600.0
2006-04-27 15:30:00,35.84,35.85,35.76,35.78,21100.0,34.8458,34.8555,34.768,34.7875,21100.0
2006-04-27 15:40:00,35.8,35.82,35.76,35.8,17400.0,34.8069,34.8264,34.768,34.8069,17400.0
2006-04-27 15:50:00,35.8,35.84,35.77,35.84,27300.0,34.8069,34.8458,34.7777,34.8458,27300.0
2006-04-28 09:30:00,35.78,35.78,35.66,35.68,39300.0,34.7875,34.7875,34.6708,34.6902,39300.0
2006-04-28 09:40:00,35.74,35.74,35.35,35.5,29900.0,34.7486,34.7486,34.3694,34.5152,29900.0
2006-04-28 09:50:00,35.54,36.05,35.54,35.75,35400.0,34.5541,35.05,34.5541,34.7583,35400.0
2006-04-28 10:00:00,35.75,35.95,35.73,35.88,19800.0,34.7583,34.9527,34.7389,34.8847,19800.0
2006-04-28 10:10:00,35.91,36.0,35.87,35.87,30300.0,34.9139,35.0014,34.875,34.875,30300.0
2006-04-28 10:20:00,35.88,36.1,35.86,36.07,12300.0,34.8847,35.0986,34.8652,35.0694,12300.0
2006-04-28 10:30:00,36.1,36.15,36.0,36.15,36600.0,35.0986,35.1472,35.0014,35.1472,36600.0
2006-04-28 10:40:00,36.15,36.19,36.0,36.04,12400.0,35.1472,35.1861,35.0014,35.0403,12400.0
2006-04-28 10:50:00,36.05,36.1,35.94,36.04,23600.0,35.05,35.0986,34.943,35.0403,23600.0
2006-04-28 11:00:00,36.04,36.05,35.95,36.04,12600.0,35.0403,35.05,34.9527,35.0403,12600.0
2006-04-28 11:10:00,36.04,36.09,36.01,36.08,24200.0,35.0403,35.0889,35.0111,35.0791,24200.0
2006-04-28 11:20:00,36.05,36.08,35.89,35.9,23700.0,35.05,35.0791,34.8944,34.9041,23700.0
2006-04-28 11:30:00,35.9,36.0,35.9,35.97,12200.0,34.9041,35.0014,34.9041,34.9722,12200.0
2006-04-28 11:40:00,35.91,36.02,35.91,36.02,24500.0,34.9139,35.0208,34.9139,35.0208,24500.0
2006-04-28 11:50:00,36.02,36.05,36.01,36.02,13100.0,35.0208,35.05,35.0111,35.0208,13100.0
2006-04-28 12:00:00,36.02,36.02,35.91,35.98,20300.0,35.0208,35.0208,34.9139,34.9819,20300.0
2006-04-28 12:10:00,36.0,36.0,35.98,36.0,25400.0,35.0014,35.0014,34.9819,35.0014,25400.0
2006-04-28 12:20:00,36.0,36.01,35.99,35.99,6200.0,35.0014,35.0111,34.9916,34.9916,6200.0
2006-04-28 12:30:00,36.0,36.03,35.94,35.94,9400.0,35.0014,35.0305,34.943,34.943,9400.0
2006-04-28 12:40:00,35.93,35.93,35.8,35.8,9700.0,34.9333,34.9333,34.8069,34.8069,9700.0
2006-04-28 12:50:00,35.83,36.0,35.83,36.0,12500.0,34.8361,35.0014,34.8361,35.0014,12500.0
2006-04-28 13:00:00,35.98,36.05,35.97,36.04,36700.0,34.9819,35.05,34.9722,35.0403,36700.0
2006-04-28 13:10:00,36.04,36.05,36.03,36.05,14700.0,35.0403,35.05,35.0305,35.05,14700.0
2006-04-28 13:20:00,36.04,36.05,35.99,36.05,20300.0,35.0403,35.05,34.9916,35.05,20300.0
2006-04-28 13:30:00,36.06,36.09,36.06,36.08,4100.0,35.0597,35.0889,35.0597,35.0791,4100.0
2006-04-28 13:40:00,36.09,36.09,35.98,35.99,5700.0,35.0889,35.0889,34.9819,34.9916,5700.0
2006-04-28 13:50:00,35.99,36.02,35.97,36.02,8300.0,34.9916,35.0208,34.9722,35.0208,8300.0
2006-04-28 14:00:00,36.02,36.02,35.91,35.96,12300.0,35.0208,35.0208,34.9139,34.9625,12300.0
2006-04-28 14:10:00,35.99,36.0,35.98,35.98,19400.0,34.9916,35.0014,34.9819,34.9819,19400.0
2006-04-28 14:20:00,35.99,36.0,35.93,35.93,8800.0,34.9916,35.0014,34.9333,34.9333,8800.0
2006-04-28 14:30:00,35.93,35.94,35.88,35.94,8900.0,34.9333,34.943,34.8847,34.943,8900.0
2006-04-28 14:40:00,35.92,35.93,35.89,35.89,4800.0,34.9236,34.9333,34.8944,34.8944,4800.0
2006-04-28 14:50:00,35.89,35.91,35.78,35.79,11200.0,34.8944,34.9139,34.7875,34.7972,11200.0
2006-04-28 15:00:00,35.79,35.79,35.74,35.76,10300.0,34.7972,34.7972,34.7486,34.768,10300.0
2006-04-28 15:10:00,35.76,35.81,35.74,35.76,12600.0,34.768,34.8166,34.7486,34.768,12600.0
2006-04-28 15:20:00,35.77,35.85,35.77,35.83,14500.0,34.7777,34.8555,34.7777,34.8361,14500.0
2006-04-28 15:30:00,35.83,35.83,35.79,35.79,10500.0,34.8361,34.8361,34.7972,34.7972,10500.0
2006-04-28 15:40:00,35.8,35.8,35.65,35.65,18100.0,34.8069,34.8069,34.6611,34.6611,18100.0
2006-04-28 15:50:00,35.65,35.7,35.62,35.69,55700.0,34.6611,34.7097,34.6319,34.7,55700.0
2006-05-01 09:30:00,35.82,35.91,35.63,35.85,17800.0,34.8264,34.9139,34.6416,34.8555,17800.0
2006-05-01 09:40:00,35.83,35.83,35.73,35.73,3400.0,34.8361,34.8361,34.7389,34.7389,3400.0
2006-05-01 09:50:00,35.74,35.83,35.65,35.65,12200.0,34.7486,34.8361,34.6611,34.6611,12200.0
2006-05-01 10:00:00,35.64,35.77,35.62,35.75,14100.0,34.6513,34.7777,34.6319,34.7583,14100.0
2006-05-01 10:10:00,35.74,35.79,35.63,35.7,33500.0,34.7486,34.7972,34.6416,34.7097,33500.0
2006-05-01 10:20:00,35.7,35.7,35.52,35.53,29700.0,34.7097,34.7097,34.5347,34.5444,29700.0
2006-05-01 10:30:00,35.55,35.65,35.53,35.53,22600.0,34.5638,34.6611,34.5444,34.5444,22600.0
2006-05-01 10:40:00,35.53,35.69,35.49,35.68,21800.0,34.5444,34.7,34.5055,34.6902,21800.0
2006-05-01 10:50:00,35.69,35.7,35.63,35.67,13000.0,34.7,34.7097,34.6416,34.6805,13000.0
2006-05-01 11:00:00,35.68,35.68,35.58,35.62,12400.0,34.6902,34.6902,34.593,34.6319,12400.0
2006-05-01 11:10:00,35.62,35.71,35.56,35.7,16500.0,34.6319,34.7194,34.5736,34.7097,16500.0
2006-05-01 11:20:00,35.69,35.9,35.68,35.89,24400.0,34.7,34.9041,34.6902,34.8944,24400.0
2006-05-01 11:30:00,35.85,35.98,35.81,35.93,8600.0,34.8555,34.9819,34.8166,34.9333,8600.0
2006-05-01 11:40:00,35.94,35.95,35.84,35.85,13200.0,34.943,34.9527,34.8458,34.8555,13200.0
2006-05-01 11:50:00,35.88,35.9,35.87,35.88,4600.0,34.8847,34.9041,34.875,34.8847,4600.0
2006-05-01 12:00:00,35.89,35.89,35.78,35.79,17500.0,34.8944,34.8944,34.7875,34.7972,17500.0
2006-05-01 12:10:00,35.79,35.8,35.7,35.76,10300.0,34.7972,34.8069,34.7097,34.768,10300.0
2006-05-01 12:20:00,35.76,35.77,35.69,35.74,10400.0,34.768,34.7777,34.7,34.7486,10400.0
2006-05-01 12:30:00,35.73,35.77,35.7,35.73,13600.0,34.7389,34.7777,34.7097,34.7389,13600.0
2006-05-01 12:40:00,35.72,35.73,35.67,35.67,12900.0,34.7291,34.7389,34.6805,34.6805,12900.0
2006-05-01 12:50:00,35.67,35.71,35.65,35.68,8400.0,34.6805,34.7194,34.6611,34.6902,8400.0
2006-05-01 13:00:00,35.67,35.69,35.65,35.67,8300.0,34.6805,34.7,34.6611,34.6805,8300.0
2006-05-01 13:10:00,35.66,35.67,35.63,35.66,6500.0,34.6708,34.6805,34.6416,34.6708,6500.0
2006-05-01 13:20:00,35.67,35.74,35.67,35.73,11300.0,34.6805,34.7486,34.6805,34.7389,11300.0
2006-05-01 13:30:00,35.72,35.81,35.72,35.78,9400.0,34.7291,34.8166,34.7291,34.7875,9400.0
2006-05-01 13:40:00,35.77,35.83,35.77,35.79,10700.0,34.7777,34.8361,34.7777,34.7972,10700.0
2006-05-01 13:50:00,35.79,35.81,35.75,35.77,13600.0,34.7972,34.8166,34.7583,34.7777,13600.0
2006-05-01 14:00:00,35.76,35.76,35.72,35.75,6400.0,34.768,34.768,34.7291,34.7583,6400.0
2006-05-01 14:10:00,35.74,35.79,35.73,35.77,12600.0,34.7486,34.7972,34.7389,34.7777,12600.0
2006-05-01 14:20:00,35.77,35.83,35.73,35.82,9900.0,34.7777,34.8361,34.7389,34.8264,9900.0
2006-05-01 14:30:00,35.8,35.84,35.72,35.72,18100.0,34.8069,34.8458,34.7291,34.7291,18100.0
2006-05-01 14:40:00,35.72,35.78,35.71,35.76,14100.0,34.7291,34.7875,34.7194,34.768,14100.0
2006-05-01 14:50:00,35.75,35.81,35.74,35.79,13000.0,34.7583,34.8166,34.7486,34.7972,13000.0
2006-05-01 15:00:00,35.79,35.86,35.78,35.79,21800.0,34.7972,34.8652,34.7875,34.7972,21800.0
2006-05-01 15:10:00,35.79,35.85,35.7,35.7,32500.0,34.7972,34.8555,34.7097,34.7097,32500.0
2006-05-01 15:20:00,35.7,35.7,35.53,35.54,18300.0,34.7097,34.7097,34.5444,34.5541,18300.0
2006-05-01 15:30:00,35.53,35.53,35.3,35.32,16200.0,34.5444,34.5444,34.3208,34.3402,16200.0
2006-05-01 15:40:00,35.32,35.54,35.25,35.47,32200.0,34.3402,34.5541,34.2722,34.4861,32200.0
2006-05-01 15:50:00,35.49,35.5,35.45,35.45,26500.0,34.5055,34.5152,34.4666,34.4666,26500.0
2006-05-02 09:30:00,35.35,35.55,35.2,35.4,20500.0,34.3694,34.5638,34.2236,34.418,20500.0
2006-05-02 09:40:00,35.39,35.49,35.33,35.39,19300.0,34.4083,34.5055,34.3499,34.4083,19300.0
2006-05-02 09:50:00,35.39,35.39,35.22,35.33,19900.0,34.4083,34.4083,34.243,34.3499,19900.0
2006-05-02 10:00:00,35.3,35.39,35.27,35.33,31900.0,34.3208,34.4083,34.2916,34.3499,31900.0
2006-05-02 10:10:00,35.33,35.42,35.32,35.4,19200.0,34.3499,34.4375,34.3402,34.418,19200.0
2006-05-02 10:20:00,35.37,35.49,35.31,35.49,44700.0,34.3888,34.5055,34.3305,34.5055,44700.0
2006-05-02 10:30:00,35.51,35.6,35.33,35.33,13100.0,34.525,34.6125,34.3499,34.3499,13100.0
2006-05-02 10:40:00,35.35,35.37,35.25,35.31,6200.0,34.3694,34.3888,34.2722,34.3305,6200.0
2006-05-02 10:50:00,35.32,35.34,35.27,35.3,9800.0,34.3402,34.3597,34.2916,34.3208,9800.0
2006-05-02 11:00:00,35.27,35.4,35.27,35.29,10800.0,34.2916,34.418,34.2916,34.3111,10800.0
2006-05-02 11:10:00,35.29,35.32,35.22,35.27,5300.0,34.3111,34.3402,34.243,34.2916,5300.0
2006-05-02 11:20:00,35.26,35.36,35.24,35.3,18300.0,34.2819,34.3791,34.2624,34.3208,18300.0
2006-05-02 11:30:00,35.31,35.4,35.31,35.37,7600.0,34.3305,34.418,34.3305,34.3888,7600.0
2006-05-02 11:40:00,35.38,35.45,35.35,35.37,12100.0,34.3986,34.4666,34.3694,34.3888,12100.0
2006-05-02 11:50:00,35.34,35.35,35.25,35.26,5200.0,34.3597,34.3694,34.2722,34.2819,5200.0
2006-05-02 12:00:00,35.25,35.32,35.25,35.29,9700.0,34.2722,34.3402,34.2722,34.3111,9700.0
2006-05-02 12:10:00,35.3,35.51,35.3,35.49,9100.0,34.3208,34.525,34.3208,34.5055,9100.0
2006-05-02 12:20:00,35.5,35.54,35.48,35.49,9600.0,34.5152,34.5541,34.4958,34.5055,9600.0
2006-05-02 12:30:00,35.47,35.75,35.44,35.75,16400.0,34.4861,34.7583,34.4569,34.7583,16400.0
2006-05-02 12:40:00,35.75,35.75,35.68,35.74,12000.0,34.7583,34.7583,34.6902,34.7486,12000.0
2006-05-02 12:50:00,35.76,35.79,35.74,35.79,4100.0,34.768,34.7972,34.7486,34.7972,4100.0
2006-05-02 13:00:00,35.8,35.9,35.8,35.89,19200.0,34.8069,34.9041,34.8069,34.8944,19200.0
2006-05-02 13:10:00,35.9,36.05,35.9,36.05,13700.0,34.9041,35.05,34.9041,35.05,13700.0
2006-05-02 13:20:00,36.05,36.11,36.02,36.05,15900.0,35.05,35.1083,35.0208,35.05,15900.0
2006-05-02 13:30:00,36.03,36.04,35.99,36.03,18700.0,35.0305,35.0403,34.9916,35.0305,18700.0
2006-05-02 13:40:00,36.03,36.06,36.01,36.02,25000.0,35.0305,35.0597,35.0111,35.0208,25000.0
2006-05-02 13:50:00,36.01,36.11,36.01,36.1,6200.0,35.0111,35.1083,35.0111,35.0986,6200.0
2006-05-02 14:00:00,36.1,36.18,36.1,36.13,22100.0,35.0986,35.1764,35.0986,35.1278,22100.0
2006-05-02 14:10:00,36.13,36.14,36.09,36.11,5000.0,35.1278,35.1375,35.0889,35.1083,5000.0
2006-05-02 14:20:00,36.11,36.12,36.05,36.07,10600.0,35.1083,35.118,35.05,35.0694,10600.0
2006-05-02 14:30:00,36.09,36.09,36.04,36.04,7900.0,35.0889,35.0889,35.0403,35.0403,7900.0
2006-05-02 14:40:00,36.04,36.04,35.92,35.95,19100.0,35.0403,35.0403,34.9236,34.9527,19100.0
2006-05-02 14:50:00,35.94,35.95,35.83,35.85,18500.0,34.943,34.9527,34.8361,34.8555,18500.0
2006-05-02 15:00:00,35.83,35.89,35.82,35.88,5800.0,34.8361,34.8944,34.8264,34.8847,5800.0
2006-05-02 15:10:00,35.88,36.0,35.87,35.99,16000.0,34.8847,35.0014,34.875,34.9916,16000.0
2006-05-02 15:20:00,36.0,36.0,35.98,36.0,19300.0,35.0014,35.0014,34.9819,35.0014,19300.0
2006-05-02 15:30:00,36.0,36.0,35.93,35.97,25500.0,35.0014,35.0014,34.9333,34.9722,25500.0
2006-05-02 15:40:00,35.96,36.03,35.94,36.03,32500.0,34.9625,35.0305,34.943,35.0305,32500.0
2006-05-02 15:50:00,36.03,36.07,36.01,36.06,23800.0,35.0305,35.0694,35.0111,35.0597,23800.0
2006-05-03 09:30:00,36.1,36.23,36.0,36.19,22500.0,35.0986,35.225,35.0014,35.1861,22500.0
2006-05-03 09:40:00,36.19,36.19,36.0,36.07,11300.0,35.1861,35.1861,35.0014,35.0694,11300.0
2006-05-03 09:50:00,36.07,36.16,36.03,36.03,15700.0,35.0694,35.1569,35.0305,35.0305,15700.0
2006-05-03 10:00:00,36.04,36.18,36.01,36.1,10500.0,35.0403,35.1764,35.0111,35.0986,10500.0
2006-05-03 10:10:00,36.1,36.24,36.05,36.24,45900.0,35.0986,35.2347,35.05,35.2347,45900.0
2006-05-03 10:20:00,36.23,36.24,36.08,36.08,54100.0,35.225,35.2347,35.0791,35.0791,54100.0
2006-05-03 10:30:00,36.15,36.21,36.15,36.2,28100.0,35.1472,35.2055,35.1472,35.1958,28100.0
2006-05-03 10:40:00,36.19,36.19,36.11,36.11,15500.0,35.1861,35.1861,35.1083,35.1083,15500.0
2006-05-03 10:50:00,36.1,36.15,36.04,36.11,12200.0,35.0986,35.1472,35.0403,35.1083,12200.0
2006-05-03 11:00:00,36.15,36.2,36.13,36.14,16400.0,35.1472,35.1958,35.1278,35.1375,16400.0
2006-05-03 11:10:00,36.14,36.17,36.08,36.08,8200.0,35.1375,35.1666,35.0791,35.0791,8200.0
2006-05-03 11:20:00,36.08,36.09,35.93,35.99,7800.0,35.0791,35.0889,34.9333,34.9916,7800.0
2006-05-03 11:30:00,35.99,35.99,35.87,35.89,12900.0,34.9916,34.9916,34.875,34.8944,12900.0
2006-05-03 11:40:00,35.89,35.99,35.89,35.98,5900.0,34.8944,34.9916,34.8944,34.9819,5900.0
2006-05-03 11:50:00,35.97,36.0,35.93,35.95,8800.0,34.9722,35.0014,34.9333,34.9527,8800.0
2006-05-03 12:00:00,35.93,35.98,35.91,35.95,12700.0,34.9333,34.9819,34.9139,34.9527,12700.0
2006-05-03 12:10:00,35.94,36.01,35.94,36.01,5500.0,34.943,35.0111,34.943,35.0111,5500.0
2006-05-03 12:20:00,36.01,36.03,36.0,36.03,4300.0,35.0111,35.0305,35.0014,35.0305,4300.0
2006-05-03 12:30:00,36.02,36.06,36.02,36.04,4900.0,35.0208,35.0597,35.0208,35.0403,4900.0
2006-05-03 12:40:00,36.07,36.07,35.98,36.0,8200.0,35.0694,35.0694,34.9819,35.0014,8200.0
2006-05-03 12:50:00,36.02,36.03,35.99,36.03,3600.0,35.0208,35.0305,34.9916,35.0305,3600.0
2006-05-03 13:00:00,36.05,36.1,36.03,36.07,6100.0,35.05,35.0986,35.0305,35.0694,6100.0
2006-05-03 13:10:00,36.09,36.1,36.07,36.09,5400.0,35.0889,35.0986,35.0694,35.0889,5400.0
2006-05-03 13:20:00,36.09,36.09,36.06,36.07,6900.0,35.0889,35.0889,35.0597,35.0694,6900.0
2006-05-03 13:30:00,36.07,36.08,36.05,36.05,5200.0,35.0694,35.0791,35.05,35.05,5200.0
2006-05-03 13:40:00,36.05,36.05,35.94,35.94,7300.0,35.05,35.05,34.943,34.943,7300.0
2006-05-03 13:50:00,35.94,35.95,35.9,35.94,9200.0,34.943,34.9527,34.9041,34.943,9200.0
2006-05-03 14:00:00,35.94,35.95,35.84,35.88,12100.0,34.943,34.9527,34.8458,34.8847,12100.0
2006-05-03 14:10:00,35.88,35.88,35.84,35.84,14500.0,34.8847,34.8847,34.8458,34.8458,14500.0
2006-05-03 14:20:00,35.8,35.95,35.8,35.95,9800.0,34.8069,34.9527,34.8069,34.9527,9800.0
2006-05-03 14:30:00,35.92,36.03,35.92,36.0,11400.0,34.9236,35.0305,34.9236,35.0014,11400.0
2006-05-03 14:40:00,36.0,36.09,36.0,36.09,11200.0,35.0014,35.0889,35.0014,35.0889,11200.0
2006-05-03 14:50:00,36.09,36.1,36.05,36.05,7300.0,35.0889,35.0986,35.05,35.05,7300.0
2006-05-03 15:00:00,36.04,36.07,35.99,36.05,6700.0,35.0403,35.0694,34.9916,35.05,6700.0
2006-05-03 15:10:00,36.06,36.1,36.04,36.08,10200.0,35.0597,35.0986,35.0403,35.0791,10200.0
2006-05-03 15:20:00,36.09,36.09,35.92,35.95,14400.0,35.0889,35.0889,34.9236,34.9527,14400.0
2006-05-03 15:30:00,35.95,36.08,35.95,36.07,18700.0,34.9527,35.0791,34.9527,35.0694,18700.0
2006-05-03 15:40:00,36.07,36.14,36.04,36.13,22500.0,35.0694,35.1375,35.0403,35.1278,22500.0
2006-05-03 15:50:00,36.11,36.13,36.04,36.04,21400.0,35.1083,35.1278,35.0403,35.0403,21400.0
2006-05-04 09:30:00,36.15,36.17,36.05,36.05,6700.0,35.1472,35.1666,35.05,35.05,6700.0
2006-05-04 09:40:00,35.97,35.97,35.72,35.73,11500.0,34.9722,34.9722,34.7291,34.7389,11500.0
2006-05-04 09:50:00,35.73,35.87,35.72,35.85,7400.0,34.7389,34.875,34.7291,34.8555,7400.0
2006-05-04 10:00:00,35.81,35.95,35.77,35.9,15800.0,34.8166,34.9527,34.7777,34.9041,15800.0
2006-05-04 10:10:00,35.89,36.0,35.84,35.95,9300.0,34.8944,35.0014,34.8458,34.9527,9300.0
2006-05-04 10:20:00,35.94,35.95,35.86,35.88,6800.0,34.943,34.9527,34.8652,34.8847,6800.0
2006-05-04 10:30:00,35.89,35.94,35.89,35.91,5300.0,34.8944,34.943,34.8944,34.9139,5300.0
2006-05-04 10:40:00,35.87,35.93,35.86,35.93,4400.0,34.875,34.9333,34.8652,34.9333,4400.0
2006-05-04 10:50:00,35.92,35.95,35.88,35.88,4500.0,34.9236,34.9527,34.8847,34.8847,4500.0
2006-05-04 11:00:00,35.86,35.94,35.86,35.94,7800.0,34.8652,34.943,34.8652,34.943,7800.0
2006-05-04 11:10:00,35.95,35.97,35.93,35.97,7200.0,34.9527,34.9722,34.9333,34.9722,7200.0
2006-05-04 11:20:00,35.98,36.05,35.96,36.05,25300.0,34.9819,35.05,34.9625,35.05,25300.0
2006-05-04 11:30:00,36.02,36.05,36.02,36.04,7400.0,35.0208,35.05,35.0208,35.0403,7400.0
2006-05-04 11:40:00,36.04,36.08,36.01,36.08,10500.0,35.0403,35.0791,35.0111,35.0791,10500.0
2006-05-04 11:50:00,36.08,36.12,36.08,36.12,9800.0,35.0791,35.118,35.0791,35.118,9800.0
2006-05-04 12:00:00,36.11,36.11,36.06,36.06,8100.0,35.1083,35.1083,35.0597,35.0597,8100.0
2006-05-04 12:10:00,36.07,36.07,36.0,36.0,19200.0,35.0694,35.0694,35.0014,35.0014,19200.0
2006-05-04 12:20:00,36.0,36.02,35.97,36.02,11600.0,35.0014,35.0208,34.9722,35.0208,11600.0
2006-05-04 12:30:00,35.99,36.02,35.98,36.02,10400.0,34.9916,35.0208,34.9819,35.0208,10400.0
2006-05-04 12:40:00,36.0,36.03,36.0,36.03,4800.0,35.0014,35.0305,35.0014,35.0305,4800.0
2006-05-04 12:50:00,36.04,36.05,36.01,36.01,8500.0,35.0403,35.05,35.0111,35.0111,8500.0
2006-05-04 13:00:00,36.02,36.06,36.02,36.03,3500.0,35.0208,35.0597,35.0208,35.0305,3500.0
2006-05-04 13:10:00,36.05,36.08,36.03,36.03,62800.0,35.05,35.0791,35.0305,35.0305,62800.0
2006-05-04 13:20:00,36.03,36.04,35.99,36.01,11300.0,35.0305,35.0403,34.9916,35.0111,11300.0
2006-05-04 13:30:00,36.03,36.05,35.97,35.97,14300.0,35.0305,35.05,34.9722,34.9722,14300.0
2006-05-04 13:40:00,35.97,36.05,35.94,36.05,11500.0,34.9722,35.05,34.943,35.05,11500.0
2006-05-04 13:50:00,36.05,36.07,36.02,36.07,14000.0,35.05,35.0694,35.0208,35.0694,14000.0
2006-05-04 14:00:00,36.07,36.07,36.03,36.05,7500.0,35.0694,35.0694,35.0305,35.05,7500.0
2006-05-04 14:10:00,36.02,36.11,36.02,36.11,10100.0,35.0208,35.1083,35.0208,35.1083,10100.0
2006-05-04 14:20:00,36.1,36.1,36.07,36.08,3700.0,35.0986,35.0986,35.0694,35.0791,3700.0
2006-05-04 14:30:00,36.08,36.09,36.0,36.02,12200.0,35.0791,35.0889,35.0014,35.0208,12200.0
2006-05-04 14:40:00,36.02,36.05,36.01,36.03,9800.0,35.0208,35.05,35.0111,35.0305,9800.0
2006-05-04 14:50:00,36.02,36.07,36.0,36.05,6600.0,35.0208,35.0694,35.0014,35.05,6600.0
2006-05-04 15:00:00,36.06,36.08,36.01,36.06,6800.0,35.0597,35.0791,35.0111,35.0597,6800.0
2006-05-04 15:10:00,36.04,36.11,36.02,36.1,19000.0,35.0403,35.1083,35.0208,35.0986,19000.0
2006-05-04 15:20:00,36.11,36.12,36.03,36.06,23300.0,35.1083,35.118,35.0305,35.0597,23300.0
2006-05-04 15:30:00,36.05,36.11,36.04,36.07,34800.0,35.05,35.1083,35.0403,35.0694,34800.0
2006-05-04 15:40:00,36.07,36.08,36.04,36.05,14300.0,35.0694,35.0791,35.0403,35.05,14300.0
2006-05-04 15:50:00,36.05,36.12,36.05,36.09,26800.0,35.05,35.118,35.05,35.0889,26800.0
2006-05-05 09:30:00,36.32,36.74,36.28,36.61,24400.0,35.3125,35.7208,35.2736,35.5944,24400.0
2006-05-05 09:40:00,36.6,36.67,36.5,36.54,17300.0,35.5847,35.6528,35.4875,35.5264,17300.0
2006-05-05 09:50:00,36.54,36.54,36.33,36.45,15600.0,35.5264,35.5264,35.3222,35.4389,15600.0
2006-05-05 10:00:00,36.45,36.45,36.3,36.31,15400.0,35.4389,35.4389,35.293,35.3028,15400.0
2006-05-05 10:10:00,36.29,36.32,36.22,36.32,15100.0,35.2833,35.3125,35.2153,35.3125,15100.0
2006-05-05 10:20:00,36.3,36.3,36.16,36.18,9700.0,35.293,35.293,35.1569,35.1764,9700.0
2006-05-05 10:30:00,36.19,36.27,36.18,36.27,6900.0,35.1861,35.2639,35.1764,35.2639,6900.0
2006-05-05 10:40:00,36.27,36.27,36.18,36.18,18300.0,35.2639,35.2639,35.1764,35.1764,18300.0
2006-05-05 10:50:00,36.2,36.22,36.07,36.15,31000.0,35.1958,35.2153,35.0694,35.1472,31000.0
2006-05-05 11:00:00,36.15,36.19,36.14,36.17,16600.0,35.1472,35.1861,35.1375,35.1666,16600.0
2006-05-05 11:10:00,36.16,36.19,36.15,36.16,10900.0,35.1569,35.1861,35.1472,35.1569,10900.0
2006-05-05 11:20:00,36.2,36.22,36.1,36.19,39200.0,35.1958,35.2153,35.0986,35.1861,39200.0
2006-05-05 11:30:00,36.2,36.4,36.2,36.4,48000.0,35.1958,35.3903,35.1958,35.3903,48000.0
2006-05-05 11:40:00,36.45,36.59,36.45,36.51,14000.0,35.4389,35.575,35.4389,35.4972,14000.0
2006-05-05 11:50:00,36.51,36.59,36.49,36.53,23300.0,35.4972,35.575,35.4778,35.5167,23300.0
2006-05-05 12:00:00,36.54,36.55,36.54,36.55,6500.0,35.5264,35.5361,35.5264,35.5361,6500.0
2006-05-05 12:10:00,36.55,36.6,36.52,36.52,12300.0,35.5361,35.5847,35.5069,35.5069,12300.0
2006-05-05 12:20:00,36.55,36.62,36.55,36.58,16700.0,35.5361,35.6042,35.5361,35.5653,16700.0
2006-05-05 12:30:00,36.58,36.63,36.56,36.6,12200.0,35.5653,35.6139,35.5458,35.5847,12200.0
2006-05-05 12:40:00,36.6,36.61,36.54,36.54,9700.0,35.5847,35.5944,35.5264,35.5264,9700.0
2006-05-05 12:50:00,36.53,36.65,36.53,36.61,10000.0,35.5167,35.6333,35.5167,35.5944,10000.0
2006-05-05 13:00:00,36.63,36.65,36.59,36.64,5200.0,35.6139,35.6333,35.575,35.6236,5200.0
2006-05-05 13:10:00,36.65,36.73,36.65,36.66,16900.0,35.6333,35.7111,35.6333,35.6431,16900.0
2006-05-05 13:20:00,36.69,36.69,36.61,36.66,17700.0,35.6722,35.6722,35.5944,35.6431,17700.0
2006-05-05 13:30:00,36.66,36.79,36.66,36.78,28500.0,35.6431,35.7694,35.6431,35.7597,28500.0
2006-05-05 13:40:00,36.77,36.82,36.68,36.8,20300.0,35.75,35.7986,35.6625,35.7792,20300.0
2006-05-05 13:50:00,36.8,36.9,36.77,36.77,16900.0,35.7792,35.8764,35.75,35.75,16900.0
2006-05-05 14:00:00,36.77,36.77,36.66,36.68,19300.0,35.75,35.75,35.6431,35.6625,19300.0
2006-05-05 14:10:00,36.68,36.69,36.64,36.66,14700.0,35.6625,35.6722,35.6236,35.6431,14700.0
2006-05-05 14:20:00,36.66,36.68,36.6,36.64,17300.0,35.6431,35.6625,35.5847,35.6236,17300.0
2006-05-05 14:30:00,36.67,36.7,36.64,36.7,14400.0,35.6528,35.6819,35.6236,35.6819,14400.0
2006-05-05 14:40:00,36.71,36.71,36.58,36.61,18400.0,35.6917,35.6917,35.5653,35.5944,18400.0
2006-05-05 14:50:00,36.62,36.64,36.59,36.61,2800.0,35.6042,35.6236,35.575,35.5944,2800.0
2006-05-05 15:00:00,36.61,36.61,36.57,36.58,9800.0,35.5944,35.5944,35.5556,35.5653,9800.0
2006-05-05 15:10:00,36.56,36.64,36.56,36.58,42400.0,35.5458,35.6236,35.5458,35.5653,42400.0
2006-05-05 15:20:00,36.58,36.6,36.57,36.59,15400.0,35.5653,35.5847,35.5556,35.575,15400.0
2006-05-05 15:30:00,36.59,36.63,36.58,36.62,20500.0,35.575,35.6139,35.5653,35.6042,20500.0
2006-05-05 15:40:00,36.64,36.66,36.62,36.62,14800.0,35.6236,35.6431,35.6042,35.6042,14800.0
2006-05-05 15:50:00,36.62,36.75,36.48,36.75,63000.0,35.6042,35.7306,35.468,35.7306,63000.0
2006-05-08 09:30:00,36.75,36.8,36.68,36.73,14500.0,35.7306,35.7792,35.6625,35.7111,14500.0
2006-05-08 09:40:00,36.79,36.84,36.69,36.77,16600.0,35.7694,35.8181,35.6722,35.75,16600.0
2006-05-08 09:50:00,36.78,36.92,36.76,36.78,36500.0,35.7597,35.8958,35.7403,35.7597,36500.0
2006-05-08 10:00:00,36.8,36.82,36.73,36.73,13000.0,35.7792,35.7986,35.7111,35.7111,13000.0
2006-05-08 10:10:00,36.75,36.82,36.7,36.78,12000.0,35.7306,35.7986,35.6819,35.7597,12000.0
2006-05-08 10:20:00,36.79,36.89,36.79,36.85,13400.0,35.7694,35.8667,35.7694,35.8278,13400.0
2006-05-08 10:30:00,36.85,36.89,36.82,36.84,11900.0,35.8278,35.8667,35.7986,35.8181,11900.0
2006-05-08 10:40:00,36.84,36.88,36.74,36.77,30500.0,35.8181,35.857,35.7208,35.75,30500.0
2006-05-08 10:50:00,36.77,36.77,36.68,36.7,28700.0,35.75,35.75,35.6625,35.6819,28700.0
2006-05-08 11:00:00,36.69,36.75,36.66,36.7,9200.0,35.6722,35.7306,35.6431,35.6819,9200.0
2006-05-08 11:10:00,36.69,36.73,36.69,36.71,13000.0,35.6722,35.7111,35.6722,35.6917,13000.0
2006-05-08 11:20:00,36.7,36.77,36.65,36.75,31700.0,35.6819,35.75,35.6333,35.7306,31700.0
2006-05-08 11:30:00,36.76,36.81,36.72,36.81,18400.0,35.7403,35.7889,35.7014,35.7889,18400.0
2006-05-08 11:40:00,36.8,36.84,36.79,36.81,10900.0,35.7792,35.8181,35.7694,35.7889,10900.0
2006-05-08 11:50:00,36.81,36.84,36.81,36.82,7200.0,35.7889,35.8181,35.7889,35.7986,7200.0
2006-05-08 12:00:00,36.81,36.84,36.8,36.81,22000.0,35.7889,35.8181,35.7792,35.7889,22000.0
2006-05-08 12:10:00,36.83,36.84,36.8,36.8,11100.0,35.8083,35.8181,35.7792,35.7792,11100.0
2006-05-08 12:20:00,36.8,36.84,36.8,36.83,8000.0,35.7792,35.8181,35.7792,35.8083,8000.0
2006-05-08 12:30:00,36.83,36.85,36.81,36.85,17800.0,35.8083,35.8278,35.7889,35.8278,17800.0
2006-05-08 12:40:00,36.85,37.08,36.85,37.06,23300.0,35.8278,36.0514,35.8278,36.032,23300.0
2006-05-08 12:50:00,37.07,37.09,37.01,37.07,21100.0,36.0417,36.0611,35.9833,36.0417,21100.0
2006-05-08 13:00:00,37.07,37.07,36.95,36.99,83300.0,36.0417,36.0417,35.925,35.9639,83300.0
2006-05-08 13:10:00,36.99,37.0,36.95,36.95,7000.0,35.9639,35.9736,35.925,35.925,7000.0
2006-05-08 13:20:00,36.97,36.98,36.94,36.98,11000.0,35.9445,35.9542,35.9153,35.9542,11000.0
2006-05-08 13:30:00,36.97,37.0,36.95,36.98,11300.0,35.9445,35.9736,35.925,35.9542,11300.0
2006-05-08 13:40:00,37.0,37.0,36.97,36.99,10300.0,35.9736,35.9736,35.9445,35.9639,10300.0
2006-05-08 13:50:00,37.0,37.03,36.97,36.98,30500.0,35.9736,36.0028,35.9445,35.9542,30500.0
2006-05-08 14:00:00,36.98,37.05,36.98,37.02,16900.0,35.9542,36.0222,35.9542,35.9931,16900.0
2006-05-08 14:10:00,37.02,37.03,36.99,36.99,20100.0,35.9931,36.0028,35.9639,35.9639,20100.0
2006-05-08 14:20:00,37.0,37.03,36.96,37.0,15400.0,35.9736,36.0028,35.9347,35.9736,15400.0
2006-05-08 14:30:00,37.01,37.05,36.94,36.99,33600.0,35.9833,36.0222,35.9153,35.9639,33600.0
2006-05-08 14:40:00,37.0,37.04,36.9,36.99,37900.0,35.9736,36.0125,35.8764,35.9639,37900.0
2006-05-08 14:50:00,36.99,37.05,36.98,37.03,18100.0,35.9639,36.0222,35.9542,36.0028,18100.0
2006-05-08 15:00:00,37.06,37.06,37.0,37.0,14900.0,36.032,36.032,35.9736,35.9736,14900.0
2006-05-08 15:10:00,37.0,37.06,36.99,37.04,14000.0,35.9736,36.032,35.9639,36.0125,14000.0
2006-05-08 15:20:00,37.03,37.16,37.0,37.1,23500.0,36.0028,36.1292,35.9736,36.0708,23500.0
2006-05-08 15:30:00,37.1,37.18,37.04,37.15,50500.0,36.0708,36.1486,36.0125,36.1195,50500.0
2006-05-08 15:40:00,37.15,37.15,36.95,36.95,46600.0,36.1195,36.1195,35.925,35.925,46600.0
2006-05-08 15:50:00,36.95,37.35,36.88,36.9,103000.0,35.925,36.3139,35.857,35.8764,103000.0
2006-05-09 09:30:00,37.2,37.2,36.95,37.0,48300.0,36.1681,36.1681,35.925,35.9736,48300.0
2006-05-09 09:40:00,37.0,37.1,36.95,37.0,48500.0,35.9736,36.0708,35.925,35.9736,48500.0
2006-05-09 09:50:00,37.0,37.3,36.95,37.3,60700.0,35.9736,36.2653,35.925,36.2653,60700.0
2006-05-09 10:00:00,37.3,37.3,37.12,37.18,34700.0,36.2653,36.2653,36.0903,36.1486,34700.0
2006-05-09 10:10:00,37.18,37.25,37.13,37.17,9000.0,36.1486,36.2167,36.1,36.1389,9000.0
2006-05-09 10:20:00,37.16,37.25,37.13,37.2,26300.0,36.1292,36.2167,36.1,36.1681,26300.0
2006-05-09 10:30:00,37.18,37.2,37.17,37.17,6200.0,36.1486,36.1681,36.1389,36.1389,6200.0
2006-05-09 10:40:00,37.17,37.24,37.14,37.21,20800.0,36.1389,36.207,36.1097,36.1778,20800.0
2006-05-09 10:50:00,37.21,37.31,37.2,37.25,41900.0,36.1778,36.275,36.1681,36.2167,41900.0
2006-05-09 11:00:00,37.26,37.31,37.25,37.27,40600.0,36.2264,36.275,36.2167,36.2361,40600.0
2006-05-09 11:10:00,37.27,37.49,37.26,37.45,56000.0,36.2361,36.45,36.2264,36.4111,56000.0
2006-05-09 11:20:00,37.46,37.57,37.41,37.56,26400.0,36.4209,36.5278,36.3722,36.5181,26400.0
2006-05-09 11:30:00,37.56,37.6,37.5,37.6,47200.0,36.5181,36.557,36.4598,36.557,47200.0
2006-05-09 11:40:00,37.6,37.8,37.52,37.72,54300.0,36.557,36.7514,36.4792,36.6736,54300.0
2006-05-09 11:50:00,37.71,37.74,37.68,37.7,33900.0,36.6639,36.6931,36.6348,36.6542,33900.0
2006-05-09 12:00:00,37.71,37.84,37.71,37.84,28600.0,36.6639,36.7903,36.6639,36.7903,28600.0
2006-05-09 12:10:00,37.81,37.84,37.63,37.69,36300.0,36.7612,36.7903,36.5861,36.6445,36300.0
2006-05-09 12:20:00,37.7,37.72,37.68,37.69,11300.0,36.6542,36.6736,36.6348,36.6445,11300.0
2006-05-09 12:30:00,37.7,37.7,37.55,37.6,13300.0,36.6542,36.6542,36.5084,36.557,13300.0
2006-05-09 12:40:00,37.6,37.69,37.58,37.58,14500.0,36.557,36.6445,36.5375,36.5375,14500.0
2006-05-09 12:50:00,37.56,37.66,37.55,37.55,25300.0,36.5181,36.6153,36.5084,36.5084,25300.0
2006-05-09 13:00:00,37.55,37.8,37.52,37.71,38600.0,36.5084,36.7514,36.4792,36.6639,38600.0
2006-05-09 13:10:00,37.68,37.68,37.6,37.61,8000.0,36.6348,36.6348,36.557,36.5667,8000.0
2006-05-09 13:20:00,37.61,37.62,37.51,37.61,11500.0,36.5667,36.5764,36.4695,36.5667,11500.0
2006-05-09 13:30:00,37.62,37.64,37.55,37.55,9300.0,36.5764,36.5959,36.5084,36.5084,9300.0
2006-05-09 13:40:00,37.54,37.55,37.45,37.52,25200.0,36.4986,36.5084,36.4111,36.4792,25200.0
2006-05-09 13:50:00,37.51,37.54,37.49,37.5,114300.0,36.4695,36.4986,36.45,36.4598,114300.0
2006-05-09 14:00:00,37.5,37.5,37.29,37.31,18900.0,36.4598,36.4598,36.2556,36.275,18900.0
2006-05-09 14:10:00,37.31,37.44,37.3,37.39,15800.0,36.275,36.4014,36.2653,36.3528,15800.0
2006-05-09 14:20:00,37.4,37.44,37.32,37.36,14900.0,36.3625,36.4014,36.2847,36.3236,14900.0
2006-05-09 14:30:00,37.36,37.49,37.32,37.38,25300.0,36.3236,36.45,36.2847,36.3431,25300.0
2006-05-09 14:40:00,37.38,37.47,37.34,37.4,16200.0,36.3431,36.4306,36.3042,36.3625,16200.0
2006-05-09 14:50:00,37.4,37.48,37.37,37.37,20700.0,36.3625,36.4403,36.3334,36.3334,20700.0
2006-05-09 15:00:00,37.38,37.47,37.38,37.39,24900.0,36.3431,36.4306,36.3431,36.3528,24900.0
2006-05-09 15:10:00,37.38,37.48,37.35,37.35,39100.0,36.3431,36.4403,36.3139,36.3139,39100.0
2006-05-09 15:20:00,37.36,37.52,37.36,37.42,36700.0,36.3236,36.4792,36.3236,36.382,36700.0
2006-05-09 15:30:00,37.42,37.49,37.38,37.39,38900.0,36.382,36.45,36.3431,36.3528,38900.0
2006-05-09 15:40:00,37.42,37.5,37.33,37.47,34400.0,36.382,36.4598,36.2945,36.4306,34400.0
2006-05-09 15:50:00,37.52,37.6,37.5,37.52,40500.0,36.4792,36.557,36.4598,36.4792,40500.0
2006-05-10 09:30:00,37.56,37.56,36.2,36.45,202700.0,36.5181,36.5181,35.1958,35.4389,202700.0
2006-05-10 09:40:00,36.45,36.85,36.06,36.85,169500.0,35.4389,35.8278,35.0597,35.8278,169500.0
2006-05-10 09:50:00,36.89,36.91,36.7,36.84,100500.0,35.8667,35.8861,35.6819,35.8181,100500.0
2006-05-10 10:00:00,36.89,36.99,36.73,36.73,99300.0,35.8667,35.9639,35.7111,35.7111,99300.0
2006-05-10 10:10:00,36.75,36.88,36.74,36.8,26800.0,35.7306,35.857,35.7208,35.7792,26800.0
2006-05-10 10:20:00,36.8,36.88,36.7,36.87,43800.0,35.7792,35.857,35.6819,35.8472,43800.0
2006-05-10 10:30:00,36.87,36.9,36.8,36.84,28700.0,35.8472,35.8764,35.7792,35.8181,28700.0
2006-05-10 10:40:00,36.83,36.89,36.8,36.89,9300.0,35.8083,35.8667,35.7792,35.8667,9300.0
2006-05-10 10:50:00,36.88,36.92,36.8,36.91,14500.0,35.857,35.8958,35.7792,35.8861,14500.0
2006-05-10 11:00:00,36.91,37.06,36.85,36.85,41200.0,35.8861,36.032,35.8278,35.8278,41200.0
2006-05-10 11:10:00,36.85,36.9,36.8,36.89,13500.0,35.8278,35.8764,35.7792,35.8667,13500.0
2006-05-10 11:20:00,36.89,36.9,36.64,36.64,47200.0,35.8667,35.8764,35.6236,35.6236,47200.0
2006-05-10 11:30:00,36.65,36.74,36.41,36.42,28100.0,35.6333,35.7208,35.4,35.4097,28100.0
2006-05-10 11:40:00,36.4,36.41,36.14,36.16,37400.0,35.3903,35.4,35.1375,35.1569,37400.0
2006-05-10 11:50:00,36.2,36.27,35.92,35.94,79100.0,35.1958,35.2639,34.9236,34.943,79100.0
2006-05-10 12:00:00,35.9,35.9,35.15,35.6,221300.0,34.9041,34.9041,34.1749,34.6125,221300.0
2006-05-10 12:10:00,35.6,35.86,35.59,35.86,97900.0,34.6125,34.8652,34.6027,34.8652,97900.0
2006-05-10 12:20:00,35.85,35.93,35.8,35.92,33500.0,34.8555,34.9333,34.8069,34.9236,33500.0
2006-05-10 12:30:00,35.92,35.92,35.81,35.89,14000.0,34.9236,34.9236,34.8166,34.8944,14000.0
2006-05-10 12:40:00,35.88,36.05,35.85,36.0,56900.0,34.8847,35.05,34.8555,35.0014,56900.0
2006-05-10 12:50:00,36.0,36.0,35.8,35.93,20800.0,35.0014,35.0014,34.8069,34.9333,20800.0
2006-05-10 13:00:00,35.92,35.92,35.84,35.85,13900.0,34.9236,34.9236,34.8458,34.8555,13900.0
2006-05-10 13:10:00,35.85,35.85,35.75,35.79,60800.0,34.8555,34.8555,34.7583,34.7972,60800.0
2006-05-10 13:20:00,35.8,35.88,35.75,35.77,71000.0,34.8069,34.8847,34.7583,34.7777,71000.0
2006-05-10 13:30:00,35.78,35.78,35.48,35.68,47900.0,34.7875,34.7875,34.4958,34.6902,47900.0
2006-05-10 13:40:00,35.7,35.91,35.7,35.84,25400.0,34.7097,34.9139,34.7097,34.8458,25400.0
2006-05-10 13:50:00,35.85,35.88,35.7,35.8,68400.0,34.8555,34.8847,34.7097,34.8069,68400.0
2006-05-10 14:00:00,35.8,35.84,35.74,35.81,72800.0,34.8069,34.8458,34.7486,34.8166,72800.0
2006-05-10 14:10:00,35.81,35.94,35.78,35.79,50800.0,34.8166,34.943,34.7875,34.7972,50800.0
2006-05-10 14:20:00,35.79,35.95,35.79,35.88,45000.0,34.7972,34.9527,34.7972,34.8847,45000.0
2006-05-10 14:30:00,35.85,35.93,35.82,35.84,47900.0,34.8555,34.9333,34.8264,34.8458,47900.0
2006-05-10 14:40:00,35.84,35.98,35.84,35.92,25000.0,34.8458,34.9819,34.8458,34.9236,25000.0
2006-05-10 14:50:00,35.91,35.91,35.85,35.89,57000.0,34.9139,34.9139,34.8555,34.8944,57000.0
2006-05-10 15:00:00,35.89,36.12,35.87,36.11,197100.0,34.8944,35.118,34.875,35.1083,197100.0
2006-05-10 15:10:00,36.09,36.19,36.05,36.19,54300.0,35.0889,35.1861,35.05,35.1861,54300.0
2006-05-10 15:20:00,36.19,36.47,36.17,36.24,84300.0,35.1861,35.4583,35.1666,35.2347,84300.0
2006-05-10 15:30:00,36.23,36.33,36.21,36.31,99300.0,35.225,35.3222,35.2055,35.3028,99300.0
2006-05-10 15:40:00,36.3,36.65,36.3,36.56,128700.0,35.293,35.6333,35.293,35.5458,128700.0
2006-05-10 15:50:00,36.55,36.82,36.54,36.73,117700.0,35.5361,35.7986,35.5264,35.7111,117700.0
2006-05-11 09:30:00,36.6,36.61,36.43,36.58,47800.0,35.5847,35.5944,35.4194,35.5653,47800.0
2006-05-11 09:40:00,36.59,36.67,36.57,36.66,40600.0,35.575,35.6528,35.5556,35.6431,40600.0
2006-05-11 09:50:00,36.66,36.7,36.4,36.4,32700.0,35.6431,35.6819,35.3903,35.3903,32700.0
2006-05-11 10:00:00,36.4,36.41,36.33,36.38,39600.0,35.3903,35.4,35.3222,35.3708,39600.0
2006-05-11 10:10:00,36.38,36.48,36.38,36.43,43100.0,35.3708,35.468,35.3708,35.4194,43100.0
2006-05-11 10:20:00,36.43,36.49,36.25,36.27,43400.0,35.4194,35.4778,35.2444,35.2639,43400.0
2006-05-11 10:30:00,36.28,36.39,36.19,36.19,54700.0,35.2736,35.3805,35.1861,35.1861,54700.0
2006-05-11 10:40:00,36.11,36.23,36.0,36.01,37900.0,35.1083,35.225,35.0014,35.0111,37900.0
2006-05-11 10:50:00,36.0,36.01,35.93,35.98,35800.0,35.0014,35.0111,34.9333,34.9819,35800.0
2006-05-11 11:00:00,35.97,36.05,35.87,35.96,57100.0,34.9722,35.05,34.875,34.9625,57100.0
2006-05-11 11:10:00,35.96,36.18,35.95,36.04,59500.0,34.9625,35.1764,34.9527,35.0403,59500.0
2006-05-11 11:20:00,36.03,36.03,35.9,35.95,28400.0,35.0305,35.0305,34.9041,34.9527,28400.0
2006-05-11 11:30:00,35.95,36.07,35.91,35.95,44600.0,34.9527,35.0694,34.9139,34.9527,44600.0
2006-05-11 11:40:00,35.95,35.95,35.61,35.71,69200.0,34.9527,34.9527,34.6222,34.7194,69200.0
2006-05-11 11:50:00,35.71,35.75,35.52,35.55,56700.0,34.7194,34.7583,34.5347,34.5638,56700.0
2006-05-11 12:00:00,35.55,35.62,35.46,35.5,104200.0,34.5638,34.6319,34.4763,34.5152,104200.0
2006-05-11 12:10:00,35.5,35.69,35.49,35.64,55900.0,34.5152,34.7,34.5055,34.6513,55900.0
2006-05-11 12:20:00,35.66,35.81,35.65,35.73,74600.0,34.6708,34.8166,34.6611,34.7389,74600.0
2006-05-11 12:30:00,35.71,35.89,35.67,35.78,67600.0,34.7194,34.8944,34.6805,34.7875,67600.0
2006-05-11 12:40:00,35.78,35.85,35.69,35.75,31300.0,34.7875,34.8555,34.7,34.7583,31300.0
2006-05-11 12:50:00,35.74,35.88,35.7,35.74,28400.0,34.7486,34.8847,34.7097,34.7486,28400.0
2006-05-11 13:00:00,35.75,35.94,35.73,35.87,26100.0,34.7583,34.943,34.7389,34.875,26100.0
2006-05-11 13:10:00,35.86,35.89,35.75,35.77,48800.0,34.8652,34.8944,34.7583,34.7777,48800.0
2006-05-11 13:20:00,35.76,35.93,35.7,35.92,24400.0,34.768,34.9333,34.7097,34.9236,24400.0
2006-05-11 13:30:00,35.95,35.99,35.86,35.99,7800.0,34.9527,34.9916,34.8652,34.9916,7800.0
2006-05-11 13:40:00,35.99,35.99,35.89,35.94,10600.0,34.9916,34.9916,34.8944,34.943,10600.0
2006-05-11 13:50:00,35.93,36.07,35.88,36.03,11300.0,34.9333,35.0694,34.8847,35.0305,11300.0
2006-05-11 14:00:00,36.02,36.07,35.9,35.93,17700.0,35.0208,35.0694,34.9041,34.9333,17700.0
2006-05-11 14:10:00,35.94,35.99,35.85,35.94,11800.0,34.943,34.9916,34.8555,34.943,11800.0
2006-05-11 14:20:00,35.93,36.05,35.88,35.98,10100.0,34.9333,35.05,34.8847,34.9819,10100.0
2006-05-11 14:30:00,36.0,36.05,35.97,36.04,14200.0,35.0014,35.05,34.9722,35.0403,14200.0
2006-05-11 14:40:00,36.03,36.04,35.93,35.96,7300.0,35.0305,35.0403,34.9333,34.9625,7300.0
2006-05-11 14:50:00,35.95,35.95,35.86,35.87,17300.0,34.9527,34.9527,34.8652,34.875,17300.0
2006-05-11 15:00:00,35.87,35.87,35.82,35.83,6500.0,34.875,34.875,34.8264,34.8361,6500.0
2006-05-11 15:10:00,35.84,35.91,35.83,35.87,22800.0,34.8458,34.9139,34.8361,34.875,22800.0
2006-05-11 15:20:00,35.86,35.88,35.8,35.85,42700.0,34.8652,34.8847,34.8069,34.8555,42700.0
2006-05-11 15:30:00,35.87,35.88,35.81,35.85,52200.0,34.875,34.8847,34.8166,34.8555,52200.0
2006-05-11 15:40:00,35.82,35.95,35.79,35.87,68600.0,34.8264,34.9527,34.7972,34.875,68600.0
2006-05-11 15:50:00,35.88,35.88,35.8,35.83,84800.0,34.8847,34.8847,34.8069,34.8361,84800.0
2006-05-12 09:30:00,35.82,35.83,35.3,35.4,30300.0,34.8264,34.8361,34.3208,34.418,30300.0
2006-05-12 09:40:00,35.4,35.45,35.12,35.22,37600.0,34.418,34.4666,34.1458,34.243,37600.0
2006-05-12 09:50:00,35.12,35.13,34.75,34.9,95100.0,34.1458,34.1555,33.786,33.9319,95100.0
2006-05-12 10:00:00,34.9,35.02,34.78,34.8,108900.0,33.9319,34.0485,33.8152,33.8347,108900.0
2006-05-12 10:10:00,34.8,34.9,34.8,34.8,55500.0,33.8347,33.9319,33.8347,33.8347,55500.0
2006-05-12 10:20:00,34.81,34.81,34.74,34.76,75400.0,33.8444,33.8444,33.7763,33.7958,75400.0
2006-05-12 10:30:00,34.76,34.78,34.46,34.46,102100.0,33.7958,33.8152,33.5041,33.5041,102100.0
2006-05-12 10:40:00,34.46,34.48,34.3,34.46,65800.0,33.5041,33.5235,33.3485,33.5041,65800.0
2006-05-12 10:50:00,34.48,34.63,34.4,34.53,36100.0,33.5235,33.6694,33.4457,33.5721,36100.0
2006-05-12 11:00:00,34.56,34.68,34.48,34.48,27800.0,33.6013,33.718,33.5235,33.5235,27800.0
2006-05-12 11:10:00,34.48,34.49,34.13,34.34,146300.0,33.5235,33.5332,33.1832,33.3874,146300.0
2006-05-12 11:20:00,34.33,34.54,34.32,34.52,23700.0,33.3777,33.5819,33.368,33.5624,23700.0
2006-05-12 11:30:00,34.5,34.54,34.34,34.38,29700.0,33.543,33.5819,33.3874,33.4263,29700.0
2006-05-12 11:40:00,34.38,34.4,34.33,34.37,13400.0,33.4263,33.4457,33.3777,33.4166,13400.0
2006-05-12 11:50:00,34.35,34.54,34.35,34.51,14200.0,33.3971,33.5819,33.3971,33.5527,14200.0
2006-05-12 12:00:00,34.51,34.51,34.42,34.49,19000.0,33.5527,33.5527,33.4652,33.5332,19000.0
2006-05-12 12:10:00,34.49,34.53,34.46,34.47,5600.0,33.5332,33.5721,33.5041,33.5138,5600.0
2006-05-12 12:20:00,34.47,34.51,34.35,34.35,17500.0,33.5138,33.5527,33.3971,33.3971,17500.0
2006-05-12 12:30:00,34.34,34.35,34.05,34.17,73500.0,33.3874,33.3971,33.1055,33.2221,73500.0
2006-05-12 12:40:00,34.15,34.23,34.13,34.17,15100.0,33.2027,33.2805,33.1832,33.2221,15100.0
2006-05-12 12:50:00,34.17,34.22,34.09,34.15,16100.0,33.2221,33.2707,33.1443,33.2027,16100.0
2006-05-12 13:00:00,34.16,34.17,34.1,34.12,12500.0,33.2124,33.2221,33.1541,33.1735,12500.0
2006-05-12 13:10:00,34.12,34.2,34.09,34.18,21300.0,33.1735,33.2513,33.1443,33.2318,21300.0
2006-05-12 13:20:00,34.18,34.21,34.16,34.21,6500.0,33.2318,33.261,33.2124,33.261,6500.0
2006-05-12 13:30:00,34.2,34.2,34.11,34.11,9000.0,33.2513,33.2513,33.1638,33.1638,9000.0
2006-05-12 13:40:00,34.1,34.18,34.1,34.18,18600.0,33.1541,33.2318,33.1541,33.2318,18600.0
2006-05-12 13:50:00,34.15,34.17,34.1,34.11,18500.0,33.2027,33.2221,33.1541,33.1638,18500.0
2006-05-12 14:00:00,34.1,34.15,34.09,34.13,17700.0,33.1541,33.2027,33.1443,33.1832,17700.0
2006-05-12 14:10:00,34.11,34.25,34.11,34.17,33600.0,33.1638,33.2999,33.1638,33.2221,33600.0
2006-05-12 14:20:00,34.17,34.2,34.1,34.12,14500.0,33.2221,33.2513,33.1541,33.1735,14500.0
2006-05-12 14:30:00,34.12,34.14,34.1,34.11,27900.0,33.1735,33.193,33.1541,33.1638,27900.0
2006-05-12 14:40:00,34.11,34.11,34.08,34.08,25700.0,33.1638,33.1638,33.1346,33.1346,25700.0
2006-05-12 14:50:00,34.08,34.1,34.01,34.03,46500.0,33.1346,33.1541,33.0666,33.086,46500.0
2006-05-12 15:00:00,34.02,34.1,34.0,34.05,41700.0,33.0763,33.1541,33.0568,33.1055,41700.0
2006-05-12 15:10:00,34.05,34.05,34.0,34.01,27400.0,33.1055,33.1055,33.0568,33.0666,27400.0
2006-05-12 15:20:00,34.0,34.05,33.93,33.94,48400.0,33.0568,33.1055,32.9888,32.9985,48400.0
2006-05-12 15:30:00,33.94,33.94,33.8,33.85,46800.0,32.9985,32.9985,32.8624,32.911,46800.0
2006-05-12 15:40:00,33.85,33.88,33.84,33.85,59000.0,32.911,32.9402,32.9013,32.911,59000.0
2006-05-12 15:50:00,33.84,33.87,33.8,33.84,60600.0,32.9013,32.9304,32.8624,32.9013,60600.0
2006-05-15 09:30:00,33.63,33.73,33.5,33.53,28100.0,32.6971,32.7943,32.5707,32.5999,28100.0
2006-05-15 09:40:00,33.51,33.75,33.45,33.59,49300.0,32.5804,32.8138,32.5221,32.6582,49300.0
2006-05-15 09:50:00,33.59,33.59,33.47,33.51,34100.0,32.6582,32.6582,32.5415,32.5804,34100.0
2006-05-15 10:00:00,33.51,33.53,33.41,33.44,38100.0,32.5804,32.5999,32.4832,32.5124,38100.0
2006-05-15 10:10:00,33.48,33.57,33.4,33.56,24500.0,32.5513,32.6388,32.4735,32.629,24500.0
2006-05-15 10:20:00,33.56,33.57,33.44,33.55,17800.0,32.629,32.6388,32.5124,32.6193,17800.0
2006-05-15 10:30:00,33.52,33.69,33.49,33.61,53800.0,32.5902,32.7554,32.561,32.6777,53800.0
2006-05-15 10:40:00,33.61,33.65,33.49,33.52,11500.0,32.6777,32.7166,32.561,32.5902,11500.0
2006-05-15 10:50:00,33.52,33.59,33.48,33.52,8700.0,32.5902,32.6582,32.5513,32.5902,8700.0
2006-05-15 11:00:00,33.47,33.65,33.47,33.53,15600.0,32.5415,32.7166,32.5415,32.5999,15600.0
2006-05-15 11:10:00,33.53,33.6,33.51,33.6,6900.0,32.5999,32.6679,32.5804,32.6679,6900.0
2006-05-15 11:20:00,33.58,33.58,33.47,33.55,12400.0,32.6485,32.6485,32.5415,32.6193,12400.0
2006-05-15 11:30:00,33.52,33.55,33.41,33.43,16800.0,32.5902,32.6193,32.4832,32.5027,16800.0
2006-05-15 11:40:00,33.44,33.5,33.43,33.48,7800.0,32.5124,32.5707,32.5027,32.5513,7800.0
2006-05-15 11:50:00,33.47,33.51,33.46,33.51,2500.0,32.5415,32.5804,32.5318,32.5804,2500.0
2006-05-15 12:00:00,33.5,33.51,33.47,33.5,7300.0,32.5707,32.5804,32.5415,32.5707,7300.0
2006-05-15 12:10:00,33.5,33.51,33.44,33.45,10000.0,32.5707,32.5804,32.5124,32.5221,10000.0
2006-05-15 12:20:00,33.46,33.48,33.3,33.41,14300.0,32.5318,32.5513,32.3763,32.4832,14300.0
2006-05-15 12:30:00,33.44,33.53,33.44,33.49,8100.0,32.5124,32.5999,32.5124,32.561,8100.0
2006-05-15 12:40:00,33.49,33.5,33.35,33.35,90400.0,32.561,32.5707,32.4249,32.4249,90400.0
2006-05-15 12:50:00,33.36,33.51,33.33,33.51,33300.0,32.4346,32.5804,32.4054,32.5804,33300.0
2006-05-15 13:00:00,33.5,33.54,33.41,33.43,9200.0,32.5707,32.6096,32.4832,32.5027,9200.0
2006-05-15 13:10:00,33.42,33.47,33.36,33.39,18300.0,32.4929,32.5415,32.4346,32.4638,18300.0
2006-05-15 13:20:00,33.4,33.4,33.25,33.3,17600.0,32.4735,32.4735,32.3276,32.3763,17600.0
2006-05-15 13:30:00,33.29,33.38,33.28,33.36,14700.0,32.3665,32.454,32.3568,32.4346,14700.0
2006-05-15 13:40:00,33.35,33.49,33.35,33.38,7800.0,32.4249,32.561,32.4249,32.454,7800.0
2006-05-15 13:50:00,33.35,33.36,33.15,33.15,28300.0,32.4249,32.4346,32.2304,32.2304,28300.0
2006-05-15 14:00:00,33.13,33.26,33.13,33.22,10500.0,32.211,32.3374,32.211,32.2985,10500.0
2006-05-15 14:10:00,33.21,33.25,33.14,33.19,18700.0,32.2888,32.3276,32.2207,32.2693,18700.0
2006-05-15 14:20:00,33.17,33.33,33.17,33.3,11900.0,32.2499,32.4054,32.2499,32.3763,11900.0
2006-05-15 14:30:00,33.3,33.4,33.29,33.32,13300.0,32.3763,32.4735,32.3665,32.3957,13300.0
2006-05-15 14:40:00,33.31,33.31,33.14,33.14,12700.0,32.386,32.386,32.2207,32.2207,12700.0
2006-05-15 14:50:00,33.14,33.19,33.12,33.17,18300.0,32.2207,32.2693,32.2013,32.2499,18300.0
2006-05-15 15:00:00,33.15,33.19,33.15,33.19,12300.0,32.2304,32.2693,32.2304,32.2693,12300.0
2006-05-15 15:10:00,33.18,33.5,33.18,33.5,21600.0,32.2596,32.5707,32.2596,32.5707,21600.0
2006-05-15 15:20:00,33.5,33.5,33.35,33.38,15800.0,32.5707,32.5707,32.4249,32.454,15800.0
2006-05-15 15:30:00,33.35,33.45,33.35,33.44,159100.0,32.4249,32.5221,32.4249,32.5124,159100.0
2006-05-15 15:40:00,33.44,33.54,33.41,33.41,35200.0,32.5124,32.6096,32.4832,32.4832,35200.0
2006-05-15 15:50:00,33.44,33.47,33.42,33.44,27900.0,32.5124,32.5415,32.4929,32.5124,27900.0
2006-05-16 09:30:00,33.55,33.73,33.4,33.73,11100.0,32.6193,32.7943,32.4735,32.7943,11100.0
2006-05-16 09:40:00,33.73,33.87,33.72,33.86,16700.0,32.7943,32.9304,32.7846,32.9207,16700.0
2006-05-16 09:50:00,33.82,34.08,33.82,34.05,9900.0,32.8818,33.1346,32.8818,33.1055,9900.0
2006-05-16 10:00:00,34.05,34.06,33.84,33.89,22200.0,33.1055,33.1152,32.9013,32.9499,22200.0
2006-05-16 10:10:00,33.89,33.91,33.76,33.8,32700.0,32.9499,32.9693,32.8235,32.8624,32700.0
2006-05-16 10:20:00,33.81,33.96,33.81,33.89,13200.0,32.8721,33.018,32.8721,32.9499,13200.0
2006-05-16 10:30:00,33.88,33.93,33.75,33.76,16700.0,32.9402,32.9888,32.8138,32.8235,16700.0
2006-05-16 10:40:00,33.75,33.79,33.73,33.78,16000.0,32.8138,32.8527,32.7943,32.8429,16000.0
2006-05-16 10:50:00,33.78,33.78,33.66,33.68,11300.0,32.8429,32.8429,32.7263,32.7457,11300.0
2006-05-16 11:00:00,33.68,33.68,33.56,33.58,13200.0,32.7457,32.7457,32.629,32.6485,13200.0
2006-05-16 11:10:00,33.57,33.57,33.31,33.35,127200.0,32.6388,32.6388,32.386,32.4249,127200.0
2006-05-16 11:20:00,33.33,33.53,33.31,33.53,17000.0,32.4054,32.5999,32.386,32.5999,17000.0
2006-05-16 11:30:00,33.51,33.52,33.48,33.49,9900.0,32.5804,32.5902,32.5513,32.561,9900.0
2006-05-16 11:40:00,33.49,33.49,33.28,33.31,31400.0,32.561,32.561,32.3568,32.386,31400.0
2006-05-16 11:50:00,33.31,33.43,33.31,33.39,18800.0,32.386,32.5027,32.386,32.4638,18800.0
2006-05-16 12:00:00,33.4,33.4,33.35,33.35,12500.0,32.4735,32.4735,32.4249,32.4249,12500.0
2006-05-16 12:10:00,33.35,33.35,33.29,33.31,18800.0,32.4249,32.4249,32.3665,32.386,18800.0
2006-05-16 12:20:00,33.31,33.31,33.15,33.25,16900.0,32.386,32.386,32.2304,32.3276,16900.0
2006-05-16 12:30:00,33.28,33.35,33.25,33.35,11100.0,32.3568,32.4249,32.3276,32.4249,11100.0
2006-05-16 12:40:00,33.35,33.38,33.31,33.38,10400.0,32.4249,32.454,32.386,32.454,10400.0
2006-05-16 12:50:00,33.38,33.42,33.35,33.39,15200.0,32.454,32.4929,32.4249,32.4638,15200.0
2006-05-16 13:00:00,33.41,33.52,33.35,33.52,23900.0,32.4832,32.5902,32.4249,32.5902,23900.0
2006-05-16 13:10:00,33.53,33.58,33.5,33.56,16000.0,32.5999,32.6485,32.5707,32.629,16000.0
2006-05-16 13:20:00,33.55,33.56,33.51,33.54,19300.0,32.6193,32.629,32.5804,32.6096,19300.0
2006-05-16 13:30:00,33.54,33.71,33.54,33.68,41800.0,32.6096,32.7749,32.6096,32.7457,41800.0
2006-05-16 13:40:00,33.69,33.69,33.6,33.6,10500.0,32.7554,32.7554,32.6679,32.6679,10500.0
2006-05-16 13:50:00,33.61,33.72,33.61,33.71,14400.0,32.6777,32.7846,32.6777,32.7749,14400.0
2006-05-16 14:00:00,33.71,33.75,33.65,33.65,20600.0,32.7749,32.8138,32.7166,32.7166,20600.0
2006-05-16 14:10:00,33.7,33.79,33.7,33.78,10700.0,32.7652,32.8527,32.7652,32.8429,10700.0
2006-05-16 14:20:00,33.78,33.83,33.77,33.79,8500.0,32.8429,32.8916,32.8332,32.8527,8500.0
2006-05-16 14:30:00,33.82,33.87,33.82,33.84,12800.0,32.8818,32.9304,32.8818,32.9013,12800.0
2006-05-16 14:40:00,33.84,33.84,33.64,33.68,16100.0,32.9013,32.9013,32.7068,32.7457,16100.0
2006-05-16 14:50:00,33.68,33.7,33.6,33.6,6400.0,32.7457,32.7652,32.6679,32.6679,6400.0
2006-05-16 15:00:00,33.61,33.64,33.6,33.64,11200.0,32.6777,32.7068,32.6679,32.7068,11200.0
2006-05-16 15:10:00,33.63,33.63,33.5,33.52,7800.0,32.6971,32.6971,32.5707,32.5902,7800.0
2006-05-16 15:20:00,33.53,33.59,33.52,33.58,8000.0,32.5999,32.6582,32.5902,32.6485,8000.0
2006-05-16 15:30:00,33.58,33.62,33.53,33.53,19200.0,32.6485,32.6874,32.5999,32.5999,19200.0
2006-05-16 15:40:00,33.54,33.58,33.47,33.48,12300.0,32.6096,32.6485,32.5415,32.5513,12300.0
2006-05-16 15:50:00,33.48,33.5,33.42,33.42,47600.0,32.5513,32.5707,32.4929,32.4929,47600.0
2006-05-17 09:30:00,33.17,33.32,33.17,33.28,13600.0,32.2499,32.3957,32.2499,32.3568,13600.0
2006-05-17 09:40:00,33.23,33.34,33.17,33.25,11000.0,32.3082,32.4152,32.2499,32.3276,11000.0
2006-05-17 09:50:00,33.29,33.43,33.19,33.2,12500.0,32.3665,32.5027,32.2693,32.279,12500.0
2006-05-17 10:00:00,33.2,33.29,33.16,33.2,20900.0,32.279,32.3665,32.2401,32.279,20900.0
2006-05-17 10:10:00,33.23,33.3,33.17,33.2,17700.0,32.3082,32.3763,32.2499,32.279,17700.0
2006-05-17 10:20:00,33.21,33.23,33.07,33.07,21100.0,32.2888,32.3082,32.1526,32.1526,21100.0
2006-05-17 10:30:00,33.07,33.11,33.03,33.03,24000.0,32.1526,32.1915,32.1138,32.1138,24000.0
2006-05-17 10:40:00,33.03,33.14,33.0,33.12,15000.0,32.1138,32.2207,32.0846,32.2013,15000.0
2006-05-17 10:50:00,33.11,33.13,33.0,33.05,21200.0,32.1915,32.211,32.0846,32.1332,21200.0
2006-05-17 11:00:00,33.02,33.04,32.85,32.87,44100.0,32.104,32.1235,31.9387,31.9582,44100.0
2006-05-17 11:10:00,32.87,32.88,32.67,32.68,34400.0,31.9582,31.9679,31.7637,31.7735,34400.0
2006-05-17 11:20:00,32.68,32.84,32.58,32.58,16400.0,31.7735,31.929,31.6762,31.6762,16400.0
2006-05-17 11:30:00,32.57,32.63,32.3,32.35,31700.0,31.6665,31.7248,31.404,31.4526,31700.0
2006-05-17 11:40:00,32.34,32.41,32.25,32.34,24700.0,31.4429,31.5109,31.3554,31.4429,24700.0
2006-05-17 11:50:00,32.35,32.48,32.35,32.41,15500.0,31.4526,31.579,31.4526,31.5109,15500.0
2006-05-17 12:00:00,32.42,32.56,32.42,32.55,12700.0,31.5207,31.6568,31.5207,31.6471,12700.0
2006-05-17 12:10:00,32.56,32.75,32.56,32.72,12700.0,31.6568,31.8415,31.6568,31.8123,12700.0
2006-05-17 12:20:00,32.72,32.72,32.61,32.63,8400.0,31.8123,31.8123,31.7054,31.7248,8400.0
2006-05-17 12:30:00,32.64,32.7,32.64,32.7,14500.0,31.7346,31.7929,31.7346,31.7929,14500.0
2006-05-17 12:40:00,32.7,32.73,32.67,32.69,7200.0,31.7929,31.8221,31.7637,31.7832,7200.0
2006-05-17 12:50:00,32.69,32.7,32.63,32.68,9300.0,31.7832,31.7929,31.7248,31.7735,9300.0
2006-05-17 13:00:00,32.68,32.8,32.63,32.63,23300.0,31.7735,31.8901,31.7248,31.7248,23300.0
2006-05-17 13:10:00,32.64,32.64,32.44,32.48,11900.0,31.7346,31.7346,31.5401,31.579,11900.0
2006-05-17 13:20:00,32.48,32.53,32.43,32.47,15700.0,31.579,31.6276,31.5304,31.5693,15700.0
2006-05-17 13:30:00,32.47,32.57,32.47,32.57,6500.0,31.5693,31.6665,31.5693,31.6665,6500.0
2006-05-17 13:40:00,32.54,32.59,32.52,32.59,10700.0,31.6373,31.686,31.6179,31.686,10700.0
2006-05-17 13:50:00,32.59,32.69,32.59,32.66,10800.0,31.686,31.7832,31.686,31.754,10800.0
2006-05-17 14:00:00,32.65,32.65,32.53,32.54,10700.0,31.7443,31.7443,31.6276,31.6373,10700.0
2006-05-17 14:10:00,32.52,32.54,32.32,32.37,18700.0,31.6179,31.6373,31.4234,31.4721,18700.0
2006-05-17 14:20:00,32.37,32.45,32.35,32.45,24000.0,31.4721,31.5498,31.4526,31.5498,24000.0
2006-05-17 14:30:00,32.45,32.48,32.3,32.35,10600.0,31.5498,31.579,31.404,31.4526,10600.0
2006-05-17 14:40:00,32.33,32.39,32.25,32.25,14000.0,31.4332,31.4915,31.3554,31.3554,14000.0
2006-05-17 14:50:00,32.22,32.29,32.2,32.25,14100.0,31.3262,31.3943,31.3068,31.3554,14100.0
2006-05-17 15:00:00,32.25,32.32,32.24,32.29,19900.0,31.3554,31.4234,31.3457,31.3943,19900.0
2006-05-17 15:10:00,32.29,32.3,32.1,32.22,53700.0,31.3943,31.404,31.2095,31.3262,53700.0
2006-05-17 15:20:00,32.15,32.15,31.97,31.99,99100.0,31.2582,31.2582,31.0832,31.1026,99100.0
2006-05-17 15:30:00,31.99,32.01,31.9,31.98,127700.0,31.1026,31.122,31.0151,31.0929,127700.0
2006-05-17 15:40:00,31.99,32.02,31.91,32.0,78300.0,31.1026,31.1318,31.0248,31.1123,78300.0
2006-05-17 15:50:00,32.0,32.02,31.99,32.02,74400.0,31.1123,31.1318,31.1026,31.1318,74400.0
2006-05-18 09:30:00,31.98,32.21,31.95,32.02,21000.0,31.0929,31.3165,31.0637,31.1318,21000.0
2006-05-18 09:40:00,32.03,32.15,32.0,32.15,24000.0,31.1415,31.2582,31.1123,31.2582,24000.0
2006-05-18 09:50:00,32.14,32.15,32.06,32.15,12200.0,31.2484,31.2582,31.1707,31.2582,12200.0
2006-05-18 10:00:00,32.18,32.4,32.18,32.28,26800.0,31.2873,31.5012,31.2873,31.3846,26800.0
2006-05-18 10:10:00,32.28,32.3,32.23,32.28,24100.0,31.3846,31.404,31.3359,31.3846,24100.0
2006-05-18 10:20:00,32.28,32.33,32.2,32.2,19500.0,31.3846,31.4332,31.3068,31.3068,19500.0
2006-05-18 10:30:00,32.23,32.28,32.14,32.24,33900.0,31.3359,31.3846,31.2484,31.3457,33900.0
2006-05-18 10:40:00,32.24,32.24,32.18,32.23,7400.0,31.3457,31.3457,31.2873,31.3359,7400.0
2006-05-18 10:50:00,32.23,32.25,32.2,32.24,6500.0,31.3359,31.3554,31.3068,31.3457,6500.0
2006-05-18 11:00:00,32.25,32.25,32.17,32.18,19000.0,31.3554,31.3554,31.2776,31.2873,19000.0
2006-05-18 11:10:00,32.18,32.21,32.18,32.2,25800.0,31.2873,31.3165,31.2873,31.3068,25800.0
2006-05-18 11:20:00,32.17,32.39,32.17,32.34,12400.0,31.2776,31.4915,31.2776,31.4429,12400.0
2006-05-18 11:30:00,32.35,32.4,32.31,32.4,14700.0,31.4526,31.5012,31.4137,31.5012,14700.0
2006-05-18 11:40:00,32.39,32.46,32.38,32.43,9900.0,31.4915,31.5596,31.4818,31.5304,9900.0
2006-05-18 11:50:00,32.43,32.44,32.3,32.3,9700.0,31.5304,31.5401,31.404,31.404,9700.0
2006-05-18 12:00:00,32.3,32.42,32.25,32.42,17500.0,31.404,31.5207,31.3554,31.5207,17500.0
2006-05-18 12:10:00,32.39,32.41,32.26,32.26,6100.0,31.4915,31.5109,31.3651,31.3651,6100.0
2006-05-18 12:20:00,32.25,32.34,32.21,32.34,13700.0,31.3554,31.4429,31.3165,31.4429,13700.0
2006-05-18 12:30:00,32.34,32.37,32.29,32.3,9100.0,31.4429,31.4721,31.3943,31.404,9100.0
2006-05-18 12:40:00,32.3,32.34,32.29,32.29,5900.0,31.404,31.4429,31.3943,31.3943,5900.0
2006-05-18 12:50:00,32.3,32.35,32.29,32.34,6400.0,31.404,31.4526,31.3943,31.4429,6400.0
2006-05-18 13:00:00,32.31,32.36,32.29,32.3,6200.0,31.4137,31.4623,31.3943,31.404,6200.0
2006-05-18 13:10:00,32.3,32.32,32.22,32.29,8500.0,31.404,31.4234,31.3262,31.3943,8500.0
2006-05-18 13:20:00,32.28,32.31,32.26,32.28,4000.0,31.3846,31.4137,31.3651,31.3846,4000.0
2006-05-18 13:30:00,32.26,32.27,32.22,32.27,6900.0,31.3651,31.3748,31.3262,31.3748,6900.0
2006-05-18 13:40:00,32.27,32.34,32.26,32.29,14700.0,31.3748,31.4429,31.3651,31.3943,14700.0
2006-05-18 13:50:00,32.29,32.34,32.26,32.26,11700.0,31.3943,31.4429,31.3651,31.3651,11700.0
2006-05-18 14:00:00,32.27,32.27,32.17,32.17,14700.0,31.3748,31.3748,31.2776,31.2776,14700.0
2006-05-18 14:10:00,32.18,32.25,32.15,32.24,14500.0,31.2873,31.3554,31.2582,31.3457,14500.0
2006-05-18 14:20:00,32.23,32.3,32.21,32.21,28900.0,31.3359,31.404,31.3165,31.3165,28900.0
2006-05-18 14:30:00,32.2,32.29,32.2,32.26,8400.0,31.3068,31.3943,31.3068,31.3651,8400.0
2006-05-18 14:40:00,32.27,32.27,32.19,32.26,10100.0,31.3748,31.3748,31.2971,31.3651,10100.0
2006-05-18 14:50:00,32.26,32.29,32.18,32.18,17600.0,31.3651,31.3943,31.2873,31.2873,17600.0
2006-05-18 15:00:00,32.2,32.2,32.14,32.16,14100.0,31.3068,31.3068,31.2484,31.2679,14100.0
2006-05-18 15:10:00,32.13,32.18,32.09,32.09,23600.0,31.2387,31.2873,31.1998,31.1998,23600.0
2006-05-18 15:20:00,32.08,32.12,31.91,31.99,42900.0,31.1901,31.229,31.0248,31.1026,42900.0
2006-05-18 15:30:00,31.98,31.99,31.8,31.8,19300.0,31.0929,31.1026,30.9179,30.9179,19300.0
2006-05-18 15:40:00,31.81,31.83,31.54,31.6,35000.0,30.9276,30.947,30.6651,30.7234,35000.0
2006-05-18 15:50:00,31.62,31.67,31.59,31.67,42700.0,30.7429,30.7915,30.7137,30.7915,42700.0
2006-05-19 09:30:00,31.59,31.7,31.5,31.62,28200.0,30.7137,30.8206,30.6262,30.7429,28200.0
2006-05-19 09:40:00,31.63,31.65,31.44,31.57,9100.0,30.7526,30.772,30.5679,30.6943,9100.0
2006-05-19 09:50:00,31.57,31.62,31.49,31.49,9200.0,30.6943,30.7429,30.6165,30.6165,9200.0
2006-05-19 10:00:00,31.5,31.56,31.4,31.5,11300.0,30.6262,30.6845,30.529,30.6262,11300.0
2006-05-19 10:10:00,31.45,31.48,31.24,31.24,11200.0,30.5776,30.6067,30.3734,30.3734,11200.0
2006-05-19 10:20:00,31.24,31.37,31.1,31.36,16000.0,30.3734,30.4998,30.2373,30.4901,16000.0
2006-05-19 10:30:00,31.37,31.48,31.37,31.43,10100.0,30.4998,30.6067,30.4998,30.5581,10100.0
2006-05-19 10:40:00,31.42,31.43,31.31,31.34,10500.0,30.5484,30.5581,30.4415,30.4706,10500.0
2006-05-19 10:50:00,31.34,31.34,31.24,31.28,14400.0,30.4706,30.4706,30.3734,30.4123,14400.0
2006-05-19 11:00:00,31.3,31.3,31.04,31.09,15300.0,30.4317,30.4317,30.179,30.2276,15300.0
2006-05-19 11:10:00,31.05,31.12,30.99,31.0,45800.0,30.1887,30.2567,30.1303,30.1401,45800.0
2006-05-19 11:20:00,30.92,31.0,30.78,30.9,47900.0,30.0623,30.1401,29.9262,30.0428,47900.0
2006-05-19 11:30:00,30.94,31.0,30.89,30.9,29800.0,30.0817,30.1401,30.0331,30.0428,29800.0
2006-05-19 11:40:00,30.95,30.95,30.75,30.82,26400.0,30.0914,30.0914,29.897,29.9651,26400.0
2006-05-19 11:50:00,30.84,30.86,30.8,30.86,13300.0,29.9845,30.0039,29.9456,30.0039,13300.0
2006-05-19 12:00:00,30.88,31.03,30.88,31.02,24300.0,30.0234,30.1692,30.0234,30.1595,24300.0
2006-05-19 12:10:00,31.02,31.2,31.02,31.02,39800.0,30.1595,30.3345,30.1595,30.1595,39800.0
2006-05-19 12:20:00,31.02,31.12,30.99,31.12,22700.0,30.1595,30.2567,30.1303,30.2567,22700.0
2006-05-19 12:30:00,31.15,31.2,31.11,31.15,41000.0,30.2859,30.3345,30.247,30.2859,41000.0
2006-05-19 12:40:00,31.16,31.3,31.14,31.22,17100.0,30.2956,30.4317,30.2762,30.354,17100.0
2006-05-19 12:50:00,31.22,31.35,31.21,31.31,19600.0,30.354,30.4804,30.3442,30.4415,19600.0
2006-05-19 13:00:00,31.3,31.43,31.29,31.41,19300.0,30.4317,30.5581,30.422,30.5387,19300.0
2006-05-19 13:10:00,31.39,31.56,31.39,31.5,16300.0,30.5192,30.6845,30.5192,30.6262,16300.0
2006-05-19 13:20:00,31.5,31.57,31.42,31.45,52300.0,30.6262,30.6943,30.5484,30.5776,52300.0
2006-05-19 13:30:00,31.45,31.59,31.45,31.55,29400.0,30.5776,30.7137,30.5776,30.6748,29400.0
2006-05-19 13:40:00,31.56,31.74,31.56,31.72,14500.0,30.6845,30.8595,30.6845,30.8401,14500.0
2006-05-19 13:50:00,31.71,31.75,31.55,31.56,20600.0,30.8304,30.8693,30.6748,30.6845,20600.0
2006-05-19 14:00:00,31.56,31.67,31.56,31.63,21800.0,30.6845,30.7915,30.6845,30.7526,21800.0
2006-05-19 14:10:00,31.63,31.66,31.53,31.57,16300.0,30.7526,30.7818,30.6554,30.6943,16300.0
2006-05-19 14:20:00,31.57,31.58,31.55,31.57,12600.0,30.6943,30.704,30.6748,30.6943,12600.0
2006-05-19 14:30:00,31.56,31.57,31.51,31.55,29300.0,30.6845,30.6943,30.6359,30.6748,29300.0
2006-05-19 14:40:00,31.55,31.55,31.45,31.48,36700.0,30.6748,30.6748,30.5776,30.6067,36700.0
2006-05-19 14:50:00,31.48,31.48,31.4,31.44,28300.0,30.6067,30.6067,30.529,30.5679,28300.0
2006-05-19 15:00:00,31.44,31.5,31.44,31.45,33800.0,30.5679,30.6262,30.5679,30.5776,33800.0
2006-05-19 15:10:00,31.44,31.48,31.41,31.45,21100.0,30.5679,30.6067,30.5387,30.5776,21100.0
2006-05-19 15:20:00,31.45,31.48,31.39,31.48,19600.0,30.5776,30.6067,30.5192,30.6067,19600.0
2006-05-19 15:30:00,31.45,31.47,31.38,31.4,29100.0,30.5776,30.597,30.5095,30.529,29100.0
2006-05-19 15:40:00,31.4,31.54,31.39,31.53,24300.0,30.529,30.6651,30.5192,30.6554,24300.0
2006-05-19 15:50:00,31.53,31.53,31.38,31.45,65000.0,30.6554,30.6554,30.5095,30.5776,65000.0
2006-05-22 09:30:00,31.48,31.76,31.47,31.72,40000.0,30.6067,30.879,30.597,30.8401,40000.0
2006-05-22 09:40:00,31.7,31.71,31.56,31.6,34100.0,30.8206,30.8304,30.6845,30.7234,34100.0
2006-05-22 09:50:00,31.58,31.62,31.46,31.48,40800.0,30.704,30.7429,30.5873,30.6067,40800.0
2006-05-22 10:00:00,31.45,31.45,31.24,31.25,24800.0,30.5776,30.5776,30.3734,30.3831,24800.0
2006-05-22 10:10:00,31.24,31.24,31.01,31.08,20400.0,30.3734,30.3734,30.1498,30.2178,20400.0
2006-05-22 10:20:00,31.06,31.12,31.02,31.07,20400.0,30.1984,30.2567,30.1595,30.2081,20400.0
2006-05-22 10:30:00,31.1,31.38,31.1,31.34,14400.0,30.2373,30.5095,30.2373,30.4706,14400.0
2006-05-22 10:40:00,31.35,31.35,31.29,31.33,13000.0,30.4804,30.4804,30.422,30.4609,13000.0
2006-05-22 10:50:00,31.29,31.43,31.29,31.36,17400.0,30.422,30.5581,30.422,30.4901,17400.0
2006-05-22 11:00:00,31.35,31.39,31.27,31.34,18200.0,30.4804,30.5192,30.4026,30.4706,18200.0
2006-05-22 11:10:00,31.35,31.36,31.14,31.19,19600.0,30.4804,30.4901,30.2762,30.3248,19600.0
2006-05-22 11:20:00,31.17,31.3,31.14,31.25,18500.0,30.3053,30.4317,30.2762,30.3831,18500.0
2006-05-22 11:30:00,31.25,31.34,31.22,31.22,31700.0,30.3831,30.4706,30.354,30.354,31700.0
2006-05-22 11:40:00,31.21,31.25,30.92,30.93,33500.0,30.3442,30.3831,30.0623,30.072,33500.0
2006-05-22 11:50:00,30.91,31.1,30.88,31.09,17700.0,30.0526,30.2373,30.0234,30.2276,17700.0
2006-05-22 12:00:00,31.09,31.3,31.06,31.29,25800.0,30.2276,30.4317,30.1984,30.422,25800.0
2006-05-22 12:10:00,31.26,31.28,31.17,31.19,13500.0,30.3928,30.4123,30.3053,30.3248,13500.0
2006-05-22 12:20:00,31.17,31.26,31.17,31.17,37400.0,30.3053,30.3928,30.3053,30.3053,37400.0
2006-05-22 12:30:00,31.17,31.3,31.16,31.2,13900.0,30.3053,30.4317,30.2956,30.3345,13900.0
2006-05-22 12:40:00,31.21,31.26,31.18,31.18,22600.0,30.3442,30.3928,30.3151,30.3151,22600.0
2006-05-22 12:50:00,31.18,31.2,31.11,31.16,18900.0,30.3151,30.3345,30.247,30.2956,18900.0
2006-05-22 13:00:00,31.16,31.16,31.08,31.12,15500.0,30.2956,30.2956,30.2178,30.2567,15500.0
2006-05-22 13:10:00,31.12,31.12,31.07,31.1,26900.0,30.2567,30.2567,30.2081,30.2373,26900.0
2006-05-22 13:20:00,31.1,31.15,31.09,31.1,14200.0,30.2373,30.2859,30.2276,30.2373,14200.0
2006-05-22 13:30:00,31.1,31.11,31.02,31.02,10900.0,30.2373,30.247,30.1595,30.1595,10900.0
2006-05-22 13:40:00,31.04,31.06,30.98,31.01,29600.0,30.179,30.1984,30.1206,30.1498,29600.0
2006-05-22 13:50:00,31.0,31.06,31.0,31.06,14400.0,30.1401,30.1984,30.1401,30.1984,14400.0
2006-05-22 14:00:00,31.03,31.05,30.88,30.93,25900.0,30.1692,30.1887,30.0234,30.072,25900.0
2006-05-22 14:10:00,30.94,31.14,30.94,31.0,86900.0,30.0817,30.2762,30.0817,30.1401,86900.0
2006-05-22 14:20:00,31.0,31.05,30.9,31.05,21200.0,30.1401,30.1887,30.0428,30.1887,21200.0
2006-05-22 14:30:00,31.05,31.05,30.95,30.99,19700.0,30.1887,30.1887,30.0914,30.1303,19700.0
2006-05-22 14:40:00,30.96,31.01,30.91,31.01,12200.0,30.1012,30.1498,30.0526,30.1498,12200.0
2006-05-22 14:50:00,31.01,31.03,30.91,30.98,12200.0,30.1498,30.1692,30.0526,30.1206,12200.0
2006-05-22 15:00:00,30.98,31.03,30.96,31.0,38300.0,30.1206,30.1692,30.1012,30.1401,38300.0
2006-05-22 15:10:00,31.02,31.11,30.97,30.98,37600.0,30.1595,30.247,30.1109,30.1206,37600.0
2006-05-22 15:20:00,30.96,31.14,30.96,31.14,48100.0,30.1012,30.2762,30.1012,30.2762,48100.0
2006-05-22 15:30:00,31.14,31.14,31.03,31.14,42600.0,30.2762,30.2762,30.1692,30.2762,42600.0
2006-05-22 15:40:00,31.14,31.23,31.09,31.23,33100.0,30.2762,30.3637,30.2276,30.3637,33100.0
2006-05-22 15:50:00,31.22,31.22,31.02,31.02,35800.0,30.354,30.354,30.1595,30.1595,35800.0
2006-05-23 09:30:00,31.5,31.75,31.5,31.73,25900.0,30.6262,30.8693,30.6262,30.8498,25900.0
2006-05-23 09:40:00,31.73,31.95,31.66,31.81,25200.0,30.8498,31.0637,30.7818,30.9276,25200.0
2006-05-23 09:50:00,31.82,31.89,31.81,31.82,19600.0,30.9373,31.0054,30.9276,30.9373,19600.0
2006-05-23 10:00:00,31.83,31.9,31.77,31.82,28900.0,30.947,31.0151,30.8887,30.9373,28900.0
2006-05-23 10:10:00,31.82,31.82,31.75,31.81,15100.0,30.9373,30.9373,30.8693,30.9276,15100.0
2006-05-23 10:20:00,31.77,31.88,31.75,31.81,22200.0,30.8887,30.9957,30.8693,30.9276,22200.0
2006-05-23 10:30:00,31.8,31.87,31.78,31.84,16100.0,30.9179,30.9859,30.8984,30.9568,16100.0
2006-05-23 10:40:00,31.84,31.84,31.68,31.69,15400.0,30.9568,30.9568,30.8012,30.8109,15400.0
2006-05-23 10:50:00,31.68,31.68,31.61,31.65,8500.0,30.8012,30.8012,30.7331,30.772,8500.0
2006-05-23 11:00:00,31.66,31.67,31.56,31.56,12400.0,30.7818,30.7915,30.6845,30.6845,12400.0
2006-05-23 11:10:00,31.55,31.65,31.55,31.57,14800.0,30.6748,30.772,30.6748,30.6943,14800.0
2006-05-23 11:20:00,31.62,31.63,31.55,31.55,13800.0,30.7429,30.7526,30.6748,30.6748,13800.0
2006-05-23 11:30:00,31.56,31.6,31.52,31.59,18700.0,30.6845,30.7234,30.6456,30.7137,18700.0
2006-05-23 11:40:00,31.6,31.73,31.6,31.73,13300.0,30.7234,30.8498,30.7234,30.8498,13300.0
2006-05-23 11:50:00,31.73,31.73,31.59,31.59,9700.0,30.8498,30.8498,30.7137,30.7137,9700.0
2006-05-23 12:00:00,31.59,31.6,31.43,31.44,15200.0,30.7137,30.7234,30.5581,30.5679,15200.0
2006-05-23 12:10:00,31.46,31.5,31.45,31.48,11400.0,30.5873,30.6262,30.5776,30.6067,11400.0
2006-05-23 12:20:00,31.48,31.49,31.42,31.48,9000.0,30.6067,30.6165,30.5484,30.6067,9000.0
2006-05-23 12:30:00,31.47,31.49,31.44,31.47,7700.0,30.597,30.6165,30.5679,30.597,7700.0
2006-05-23 12:40:00,31.49,31.51,31.47,31.51,9300.0,30.6165,30.6359,30.597,30.6359,9300.0
2006-05-23 12:50:00,31.52,31.58,31.52,31.58,7900.0,30.6456,30.704,30.6456,30.704,7900.0
2006-05-23 13:00:00,31.53,31.63,31.53,31.6,8100.0,30.6554,30.7526,30.6554,30.7234,8100.0
2006-05-23 13:10:00,31.63,31.73,31.63,31.73,8800.0,30.7526,30.8498,30.7526,30.8498,8800.0
2006-05-23 13:20:00,31.74,31.84,31.74,31.83,12400.0,30.8595,30.9568,30.8595,30.947,12400.0
2006-05-23 13:30:00,31.83,31.95,31.83,31.87,10200.0,30.947,31.0637,30.947,30.9859,10200.0
2006-05-23 13:40:00,31.89,31.94,31.87,31.92,9700.0,31.0054,31.054,30.9859,31.0345,9700.0
2006-05-23 13:50:00,31.92,31.99,31.91,31.93,12800.0,31.0345,31.1026,31.0248,31.0443,12800.0
2006-05-23 14:00:00,31.93,31.97,31.86,31.87,13600.0,31.0443,31.0832,30.9762,30.9859,13600.0
2006-05-23 14:10:00,31.88,31.88,31.72,31.72,18300.0,30.9957,30.9957,30.8401,30.8401,18300.0
2006-05-23 14:20:00,31.73,31.74,31.7,31.7,13000.0,30.8498,30.8595,30.8206,30.8206,13000.0
2006-05-23 14:30:00,31.72,31.8,31.7,31.7,23700.0,30.8401,30.9179,30.8206,30.8206,23700.0
2006-05-23 14:40:00,31.71,31.71,31.6,31.6,15800.0,30.8304,30.8304,30.7234,30.7234,15800.0
2006-05-23 14:50:00,31.61,31.62,31.54,31.55,14000.0,30.7331,30.7429,30.6651,30.6748,14000.0
2006-05-23 15:00:00,31.55,31.55,31.42,31.47,18200.0,30.6748,30.6748,30.5484,30.597,18200.0
2006-05-23 15:10:00,31.47,31.51,31.44,31.51,31800.0,30.597,30.6359,30.5679,30.6359,31800.0
2006-05-23 15:20:00,31.52,31.52,31.42,31.48,50100.0,30.6456,30.6456,30.5484,30.6067,50100.0
2006-05-23 15:30:00,31.45,31.56,31.42,31.54,34500.0,30.5776,30.6845,30.5484,30.6651,34500.0
2006-05-23 15:40:00,31.51,31.53,31.25,31.34,46100.0,30.6359,30.6554,30.3831,30.4706,46100.0
2006-05-23 15:50:00,31.35,31.43,31.26,31.41,160200.0,30.4804,30.5581,30.3928,30.5387,160200.0
2006-05-24 09:30:00,31.53,31.6,31.35,31.56,31100.0,30.6554,30.7234,30.4804,30.6845,31100.0
2006-05-24 09:40:00,31.56,31.75,31.33,31.69,19200.0,30.6845,30.8693,30.4609,30.8109,19200.0
2006-05-24 09:50:00,31.69,31.69,31.43,31.43,19500.0,30.8109,30.8109,30.5581,30.5581,19500.0
2006-05-24 10:00:00,31.4,31.66,31.4,31.47,32900.0,30.529,30.7818,30.529,30.597,32900.0
2006-05-24 10:10:00,31.47,31.57,31.34,31.55,30600.0,30.597,30.6943,30.4706,30.6748,30600.0
2006-05-24 10:20:00,31.55,31.56,31.44,31.54,12200.0,30.6748,30.6845,30.5679,30.6651,12200.0
2006-05-24 10:30:00,31.53,31.8,31.5,31.8,20000.0,30.6554,30.9179,30.6262,30.9179,20000.0
2006-05-24 10:40:00,31.8,31.81,31.62,31.66,14800.0,30.9179,30.9276,30.7429,30.7818,14800.0
2006-05-24 10:50:00,31.64,31.65,31.57,31.58,10200.0,30.7623,30.772,30.6943,30.704,10200.0
2006-05-24 11:00:00,31.58,31.58,31.48,31.51,14600.0,30.704,30.704,30.6067,30.6359,14600.0
2006-05-24 11:10:00,31.51,31.51,31.42,31.5,16600.0,30.6359,30.6359,30.5484,30.6262,16600.0
2006-05-24 11:20:00,31.45,31.45,31.3,31.32,20900.0,30.5776,30.5776,30.4317,30.4512,20900.0
2006-05-24 11:30:00,31.31,31.34,31.12,31.27,17900.0,30.4415,30.4706,30.2567,30.4026,17900.0
2006-05-24 11:40:00,31.27,31.29,31.16,31.21,13100.0,30.4026,30.422,30.2956,30.3442,13100.0
2006-05-24 11:50:00,31.22,31.5,31.21,31.49,17700.0,30.354,30.6262,30.3442,30.6165,17700.0
2006-05-24 12:00:00,31.49,31.55,31.4,31.41,31200.0,30.6165,30.6748,30.529,30.5387,31200.0
2006-05-24 12:10:00,31.41,31.42,31.29,31.29,10200.0,30.5387,30.5484,30.422,30.422,10200.0
2006-05-24 12:20:00,31.27,31.27,30.98,31.01,15300.0,30.4026,30.4026,30.1206,30.1498,15300.0
2006-05-24 12:30:00,30.98,31.11,30.98,31.01,19500.0,30.1206,30.247,30.1206,30.1498,19500.0
2006-05-24 12:40:00,30.99,31.0,30.68,30.74,22300.0,30.1303,30.1401,29.8289,29.8873,22300.0
2006-05-24 12:50:00,30.76,30.81,30.71,30.77,23500.0,29.9067,29.9553,29.8581,29.9164,23500.0
2006-05-24 13:00:00,30.77,30.79,30.65,30.78,20500.0,29.9164,29.9359,29.7998,29.9262,20500.0
2006-05-24 13:10:00,30.8,30.85,30.67,30.67,18900.0,29.9456,29.9942,29.8192,29.8192,18900.0
2006-05-24 13:20:00,30.65,30.7,30.57,30.57,15400.0,29.7998,29.8484,29.722,29.722,15400.0
2006-05-24 13:30:00,30.52,30.53,30.26,30.44,24400.0,29.6734,29.6831,29.4206,29.5956,24400.0
2006-05-24 13:40:00,30.42,30.6,30.4,30.55,14300.0,29.5762,29.7512,29.5567,29.7025,14300.0
2006-05-24 13:50:00,30.58,30.76,30.49,30.73,16700.0,29.7317,29.9067,29.6442,29.8776,16700.0
2006-05-24 14:00:00,30.75,30.88,30.6,30.6,24800.0,29.897,30.0234,29.7512,29.7512,24800.0
2006-05-24 14:10:00,30.59,30.61,30.49,30.6,32400.0,29.7414,29.7609,29.6442,29.7512,32400.0
2006-05-24 14:20:00,30.58,30.61,30.26,30.29,40900.0,29.7317,29.7609,29.4206,29.4498,40900.0
2006-05-24 14:30:00,30.29,30.55,30.29,30.52,16300.0,29.4498,29.7025,29.4498,29.6734,16300.0
2006-05-24 14:40:00,30.52,30.7,30.49,30.64,58700.0,29.6734,29.8484,29.6442,29.79,58700.0
2006-05-24 14:50:00,30.67,30.67,30.46,30.6,20500.0,29.8192,29.8192,29.615,29.7512,20500.0
2006-05-24 15:00:00,30.59,30.85,30.59,30.65,72100.0,29.7414,29.9942,29.7414,29.7998,72100.0
2006-05-24 15:10:00,30.62,30.62,30.48,30.54,44500.0,29.7706,29.7706,29.6345,29.6928,44500.0
2006-05-24 15:20:00,30.54,30.59,30.4,30.5,27500.0,29.6928,29.7414,29.5567,29.6539,27500.0
2006-05-24 15:30:00,30.5,30.9,30.5,30.9,17300.0,29.6539,30.0428,29.6539,30.0428,17300.0
2006-05-24 15:40:00,30.9,31.02,30.85,30.98,30000.0,30.0428,30.1595,29.9942,30.1206,30000.0
2006-05-24 15:50:00,30.97,31.06,30.92,31.02,45100.0,30.1109,30.1984,30.0623,30.1595,45100.0
2006-05-25 09:30:00,31.2,31.5,31.2,31.49,28500.0,30.3345,30.6262,30.3345,30.6165,28500.0
2006-05-25 09:40:00,31.47,31.55,31.26,31.53,38100.0,30.597,30.6748,30.3928,30.6554,38100.0
2006-05-25 09:50:00,31.5,31.54,31.19,31.19,30300.0,30.6262,30.6651,30.3248,30.3248,30300.0
2006-05-25 10:00:00,31.23,31.37,31.15,31.25,35100.0,30.3637,30.4998,30.2859,30.3831,35100.0
2006-05-25 10:10:00,31.25,31.31,31.17,31.27,26200.0,30.3831,30.4415,30.3053,30.4026,26200.0
2006-05-25 10:20:00,31.27,31.4,31.24,31.29,27200.0,30.4026,30.529,30.3734,30.422,27200.0
2006-05-25 10:30:00,31.38,31.41,31.3,31.3,38800.0,30.5095,30.5387,30.4317,30.4317,38800.0
2006-05-25 10:40:00,31.32,31.47,31.3,31.37,13800.0,30.4512,30.597,30.4317,30.4998,13800.0
2006-05-25 10:50:00,31.38,31.47,31.36,31.38,13400.0,30.5095,30.597,30.4901,30.5095,13400.0
2006-05-25 11:00:00,31.43,31.5,31.37,31.49,14400.0,30.5581,30.6262,30.4998,30.6165,14400.0
2006-05-25 11:10:00,31.5,31.52,31.45,31.46,9900.0,30.6262,30.6456,30.5776,30.5873,9900.0
2006-05-25 11:20:00,31.46,31.46,31.33,31.35,5800.0,30.5873,30.5873,30.4609,30.4804,5800.0
2006-05-25 11:30:00,31.33,31.53,31.33,31.52,8800.0,30.4609,30.6554,30.4609,30.6456,8800.0
2006-05-25 11:40:00,31.55,31.7,31.54,31.69,13400.0,30.6748,30.8206,30.6651,30.8109,13400.0
2006-05-25 11:50:00,31.67,31.69,31.58,31.68,15300.0,30.7915,30.8109,30.704,30.8012,15300.0
2006-05-25 12:00:00,31.65,31.65,31.44,31.5,9300.0,30.772,30.772,30.5679,30.6262,9300.0
2006-05-25 12:10:00,31.5,31.51,31.4,31.4,9600.0,30.6262,30.6359,30.529,30.529,9600.0
2006-05-25 12:20:00,31.41,31.46,31.36,31.43,10500.0,30.5387,30.5873,30.4901,30.5581,10500.0
2006-05-25 12:30:00,31.41,31.41,31.34,31.38,7100.0,30.5387,30.5387,30.4706,30.5095,7100.0
2006-05-25 12:40:00,31.38,31.44,31.38,31.44,10600.0,30.5095,30.5679,30.5095,30.5679,10600.0
2006-05-25 12:50:00,31.43,31.46,31.41,31.42,5600.0,30.5581,30.5873,30.5387,30.5484,5600.0
2006-05-25 13:00:00,31.43,31.46,31.42,31.44,8700.0,30.5581,30.5873,30.5484,30.5679,8700.0
2006-05-25 13:10:00,31.44,31.55,31.44,31.55,10700.0,30.5679,30.6748,30.5679,30.6748,10700.0
2006-05-25 13:20:00,31.52,31.52,31.45,31.47,11100.0,30.6456,30.6456,30.5776,30.597,11100.0
2006-05-25 13:30:00,31.46,31.48,31.4,31.4,6400.0,30.5873,30.6067,30.529,30.529,6400.0
2006-05-25 13:40:00,31.41,31.48,31.41,31.47,8400.0,30.5387,30.6067,30.5387,30.597,8400.0
2006-05-25 13:50:00,31.47,31.52,31.44,31.44,10200.0,30.597,30.6456,30.5679,30.5679,10200.0
2006-05-25 14:00:00,31.46,31.55,31.46,31.49,8400.0,30.5873,30.6748,30.5873,30.6165,8400.0
2006-05-25 14:10:00,31.47,31.54,31.46,31.51,10000.0,30.597,30.6651,30.5873,30.6359,10000.0
2006-05-25 14:20:00,31.49,31.51,31.44,31.44,8700.0,30.6165,30.6359,30.5679,30.5679,8700.0
2006-05-25 14:30:00,31.47,31.5,31.43,31.47,17800.0,30.597,30.6262,30.5581,30.597,17800.0
2006-05-25 14:40:00,31.48,31.54,31.48,31.52,18700.0,30.6067,30.6651,30.6067,30.6456,18700.0
2006-05-25 14:50:00,31.51,31.6,31.43,31.6,9800.0,30.6359,30.7234,30.5581,30.7234,9800.0
2006-05-25 15:00:00,31.6,31.67,31.55,31.64,21500.0,30.7234,30.7915,30.6748,30.7623,21500.0
2006-05-25 15:10:00,31.63,31.79,31.59,31.78,25600.0,30.7526,30.9081,30.7137,30.8984,25600.0
2006-05-25 15:20:00,31.78,31.88,31.74,31.85,20900.0,30.8984,30.9957,30.8595,30.9665,20900.0
2006-05-25 15:30:00,31.85,31.97,31.85,31.96,31100.0,30.9665,31.0832,30.9665,31.0734,31100.0
2006-05-25 15:40:00,31.95,32.02,31.95,31.99,59500.0,31.0637,31.1318,31.0637,31.1026,59500.0
2006-05-25 15:50:00,31.99,32.05,31.91,32.05,44200.0,31.1026,31.1609,31.0248,31.1609,44200.0
2006-05-26 09:30:00,32.14,32.15,32.04,32.08,21600.0,31.2484,31.2582,31.1512,31.1901,21600.0
2006-05-26 09:40:00,32.05,32.26,32.03,32.15,23500.0,31.1609,31.3651,31.1415,31.2582,23500.0
2006-05-26 09:50:00,32.15,32.24,32.1,32.1,11700.0,31.2582,31.3457,31.2095,31.2095,11700.0
2006-05-26 10:00:00,32.1,32.15,32.01,32.15,16900.0,31.2095,31.2582,31.122,31.2582,16900.0
2006-05-26 10:10:00,32.14,32.29,32.13,32.2,16200.0,31.2484,31.3943,31.2387,31.3068,16200.0
2006-05-26 10:20:00,32.18,32.29,32.18,32.26,13600.0,31.2873,31.3943,31.2873,31.3651,13600.0
2006-05-26 10:30:00,32.26,32.34,32.14,32.18,24900.0,31.3651,31.4429,31.2484,31.2873,24900.0
2006-05-26 10:40:00,32.18,32.21,32.15,32.16,13400.0,31.2873,31.3165,31.2582,31.2679,13400.0
2006-05-26 10:50:00,32.15,32.21,32.13,32.13,10700.0,31.2582,31.3165,31.2387,31.2387,10700.0
2006-05-26 11:00:00,32.13,32.31,32.12,32.31,14000.0,31.2387,31.4137,31.229,31.4137,14000.0
2006-05-26 11:10:00,32.31,32.39,32.29,32.34,8900.0,31.4137,31.4915,31.3943,31.4429,8900.0
2006-05-26 11:20:00,32.34,32.45,32.34,32.43,54900.0,31.4429,31.5498,31.4429,31.5304,54900.0
2006-05-26 11:30:00,32.43,32.64,32.43,32.57,28200.0,31.5304,31.7346,31.5304,31.6665,28200.0
2006-05-26 11:40:00,32.58,32.58,32.49,32.5,21100.0,31.6762,31.6762,31.5887,31.5985,21100.0
2006-05-26 11:50:00,32.51,32.55,32.44,32.44,11300.0,31.6082,31.6471,31.5401,31.5401,11300.0
2006-05-26 12:00:00,32.45,32.45,32.4,32.43,11200.0,31.5498,31.5498,31.5012,31.5304,11200.0
2006-05-26 12:10:00,32.43,32.44,32.34,32.34,12400.0,31.5304,31.5401,31.4429,31.4429,12400.0
2006-05-26 12:20:00,32.33,32.33,32.3,32.31,3800.0,31.4332,31.4332,31.404,31.4137,3800.0
2006-05-26 12:30:00,32.31,32.34,32.3,32.34,6400.0,31.4137,31.4429,31.404,31.4429,6400.0
2006-05-26 12:40:00,32.34,32.36,32.3,32.3,24400.0,31.4429,31.4623,31.404,31.404,24400.0
2006-05-26 12:50:00,32.3,32.33,32.3,32.31,6100.0,31.404,31.4332,31.404,31.4137,6100.0
2006-05-26 13:00:00,32.31,32.32,32.3,32.31,3200.0,31.4137,31.4234,31.404,31.4137,3200.0
2006-05-26 13:10:00,32.3,32.31,32.2,32.26,24800.0,31.404,31.4137,31.3068,31.3651,24800.0
2006-05-26 13:20:00,32.26,32.28,32.26,32.27,4400.0,31.3651,31.3846,31.3651,31.3748,4400.0
2006-05-26 13:30:00,32.28,32.3,32.27,32.3,7800.0,31.3846,31.404,31.3748,31.404,7800.0
2006-05-26 13:40:00,32.29,32.4,32.29,32.39,9900.0,31.3943,31.5012,31.3943,31.4915,9900.0
2006-05-26 13:50:00,32.36,32.36,32.3,32.34,7900.0,31.4623,31.4623,31.404,31.4429,7900.0
2006-05-26 14:00:00,32.33,32.34,32.27,32.27,6200.0,31.4332,31.4429,31.3748,31.3748,6200.0
2006-05-26 14:10:00,32.27,32.31,32.27,32.27,12400.0,31.3748,31.4137,31.3748,31.3748,12400.0
2006-05-26 14:20:00,32.27,32.31,32.26,32.3,19100.0,31.3748,31.4137,31.3651,31.404,19100.0
2006-05-26 14:30:00,32.3,32.31,32.28,32.3,4900.0,31.404,31.4137,31.3846,31.404,4900.0
2006-05-26 14:40:00,32.28,32.29,32.26,32.28,18300.0,31.3846,31.3943,31.3651,31.3846,18300.0
2006-05-26 14:50:00,32.27,32.27,32.07,32.11,18400.0,31.3748,31.3748,31.1804,31.2193,18400.0
2006-05-26 15:00:00,32.11,32.26,32.11,32.25,18200.0,31.2193,31.3651,31.2193,31.3554,18200.0
2006-05-26 15:10:00,32.26,32.28,32.23,32.26,9600.0,31.3651,31.3846,31.3359,31.3651,9600.0
2006-05-26 15:20:00,32.26,32.31,32.25,32.29,16500.0,31.3651,31.4137,31.3554,31.3943,16500.0
2006-05-26 15:30:00,32.29,32.34,32.27,32.34,25000.0,31.3943,31.4429,31.3748,31.4429,25000.0
2006-05-26 15:40:00,32.34,32.41,32.31,32.36,35900.0,31.4429,31.5109,31.4137,31.4623,35900.0
2006-05-26 15:50:00,32.35,32.37,32.31,32.36,39500.0,31.4526,31.4721,31.4137,31.4623,39500.0
2006-05-30 09:30:00,32.15,32.17,32.02,32.02,13200.0,31.2582,31.2776,31.1318,31.1318,13200.0
2006-05-30 09:40:00,32.01,32.02,31.6,31.72,26000.0,31.122,31.1318,30.7234,30.8401,26000.0
2006-05-30 09:50:00,31.72,31.89,31.67,31.8,13700.0,30.8401,31.0054,30.7915,30.9179,13700.0
2006-05-30 10:00:00,31.78,31.9,31.75,31.81,32700.0,30.8984,31.0151,30.8693,30.9276,32700.0
2006-05-30 10:10:00,31.78,32.0,31.77,32.0,13600.0,30.8984,31.1123,30.8887,31.1123,13600.0
2006-05-30 10:20:00,32.01,32.18,31.98,32.05,28600.0,31.122,31.2873,31.0929,31.1609,28600.0
2006-05-30 10:30:00,32.05,32.23,32.05,32.13,19400.0,31.1609,31.3359,31.1609,31.2387,19400.0
2006-05-30 10:40:00,32.12,32.16,32.06,32.12,60400.0,31.229,31.2679,31.1707,31.229,60400.0
2006-05-30 10:50:00,32.11,32.27,32.1,32.16,7900.0,31.2193,31.3748,31.2095,31.2679,7900.0
2006-05-30 11:00:00,32.16,32.25,32.13,32.17,19300.0,31.2679,31.3554,31.2387,31.2776,19300.0
2006-05-30 11:10:00,32.15,32.17,32.05,32.11,10200.0,31.2582,31.2776,31.1609,31.2193,10200.0
2006-05-30 11:20:00,32.09,32.09,31.95,32.03,15500.0,31.1998,31.1998,31.0637,31.1415,15500.0
2006-05-30 11:30:00,32.0,32.04,31.95,31.96,12500.0,31.1123,31.1512,31.0637,31.0734,12500.0
2006-05-30 11:40:00,31.94,32.0,31.91,31.93,13900.0,31.054,31.1123,31.0248,31.0443,13900.0
2006-05-30 11:50:00,31.93,32.15,31.93,32.14,12900.0,31.0443,31.2582,31.0443,31.2484,12900.0
2006-05-30 12:00:00,32.12,32.14,32.03,32.14,11900.0,31.229,31.2484,31.1415,31.2484,11900.0
2006-05-30 12:10:00,32.14,32.27,32.13,32.27,15600.0,31.2484,31.3748,31.2387,31.3748,15600.0
2006-05-30 12:20:00,32.25,32.37,32.25,32.34,21300.0,31.3554,31.4721,31.3554,31.4429,21300.0
2006-05-30 12:30:00,32.35,32.36,32.32,32.33,12100.0,31.4526,31.4623,31.4234,31.4332,12100.0
2006-05-30 12:40:00,32.32,32.39,32.3,32.3,19000.0,31.4234,31.4915,31.404,31.404,19000.0
2006-05-30 12:50:00,32.29,32.31,32.26,32.27,21400.0,31.3943,31.4137,31.3651,31.3748,21400.0
2006-05-30 13:00:00,32.27,32.35,32.26,32.31,16400.0,31.3748,31.4526,31.3651,31.4137,16400.0
2006-05-30 13:10:00,32.32,32.33,32.29,32.31,12300.0,31.4234,31.4332,31.3943,31.4137,12300.0
2006-05-30 13:20:00,32.3,32.3,32.11,32.23,24600.0,31.404,31.404,31.2193,31.3359,24600.0
2006-05-30 13:30:00,32.23,32.38,32.23,32.35,20500.0,31.3359,31.4818,31.3359,31.4526,20500.0
2006-05-30 13:40:00,32.34,32.36,32.29,32.3,31800.0,31.4429,31.4623,31.3943,31.404,31800.0
2006-05-30 13:50:00,32.31,32.36,32.31,32.36,16000.0,31.4137,31.4623,31.4137,31.4623,16000.0
2006-05-30 14:00:00,32.37,32.44,32.36,32.44,18200.0,31.4721,31.5401,31.4623,31.5401,18200.0
2006-05-30 14:10:00,32.44,32.48,32.38,32.44,20600.0,31.5401,31.579,31.4818,31.5401,20600.0
2006-05-30 14:20:00,32.47,32.47,32.27,32.33,12500.0,31.5693,31.5693,31.3748,31.4332,12500.0
2006-05-30 14:30:00,32.33,32.36,32.31,32.35,13100.0,31.4332,31.4623,31.4137,31.4526,13100.0
2006-05-30 14:40:00,32.36,32.45,32.36,32.36,11600.0,31.4623,31.5498,31.4623,31.4623,11600.0
2006-05-30 14:50:00,32.37,32.37,32.31,32.32,8300.0,31.4721,31.4721,31.4137,31.4234,8300.0
2006-05-30 15:00:00,32.33,32.37,32.29,32.31,18100.0,31.4332,31.4721,31.3943,31.4137,18100.0
2006-05-30 15:10:00,32.3,32.33,32.2,32.2,14300.0,31.404,31.4332,31.3068,31.3068,14300.0
2006-05-30 15:20:00,32.19,32.25,32.17,32.24,14700.0,31.2971,31.3554,31.2776,31.3457,14700.0
2006-05-30 15:30:00,32.22,32.22,32.14,32.18,26700.0,31.3262,31.3262,31.2484,31.2873,26700.0
2006-05-30 15:40:00,32.19,32.26,32.18,32.23,47400.0,31.2971,31.3651,31.2873,31.3359,47400.0
2006-05-30 15:50:00,32.23,32.25,32.18,32.25,73200.0,31.3359,31.3554,31.2873,31.3554,73200.0
2006-05-31 09:30:00,32.64,32.65,32.28,32.28,19300.0,31.7346,31.7443,31.3846,31.3846,19300.0
2006-05-31 09:40:00,32.22,32.48,32.15,32.48,12100.0,31.3262,31.579,31.2582,31.579,12100.0
2006-05-31 09:50:00,32.44,32.57,32.39,32.4,9600.0,31.5401,31.6665,31.4915,31.5012,9600.0
2006-05-31 10:00:00,32.38,32.38,32.15,32.18,30000.0,31.4818,31.4818,31.2582,31.2873,30000.0
2006-05-31 10:10:00,32.2,32.37,32.2,32.29,11500.0,31.3068,31.4721,31.3068,31.3943,11500.0
2006-05-31 10:20:00,32.32,32.49,32.26,32.49,23500.0,31.4234,31.5887,31.3651,31.5887,23500.0
2006-05-31 10:30:00,32.49,32.73,32.47,32.56,40200.0,31.5887,31.8221,31.5693,31.6568,40200.0
2006-05-31 10:40:00,32.54,32.59,32.45,32.56,17700.0,31.6373,31.686,31.5498,31.6568,17700.0
2006-05-31 10:50:00,32.55,32.59,32.48,32.59,24000.0,31.6471,31.686,31.579,31.686,24000.0
2006-05-31 11:00:00,32.59,32.64,32.51,32.51,14600.0,31.686,31.7346,31.6082,31.6082,14600.0
2006-05-31 11:10:00,32.51,32.53,32.45,32.53,10300.0,31.6082,31.6276,31.5498,31.6276,10300.0
2006-05-31 11:20:00,32.55,32.74,32.55,32.74,16800.0,31.6471,31.8318,31.6471,31.8318,16800.0
2006-05-31 11:30:00,32.72,32.75,32.68,32.69,14100.0,31.8123,31.8415,31.7735,31.7832,14100.0
2006-05-31 11:40:00,32.7,32.7,32.61,32.62,15200.0,31.7929,31.7929,31.7054,31.7151,15200.0
2006-05-31 11:50:00,32.61,32.61,32.52,32.53,6200.0,31.7054,31.7054,31.6179,31.6276,6200.0
2006-05-31 12:00:00,32.53,32.54,32.45,32.45,15500.0,31.6276,31.6373,31.5498,31.5498,15500.0
2006-05-31 12:10:00,32.46,32.57,32.46,32.54,11600.0,31.5596,31.6665,31.5596,31.6373,11600.0
2006-05-31 12:20:00,32.51,32.59,32.51,32.59,10500.0,31.6082,31.686,31.6082,31.686,10500.0
2006-05-31 12:30:00,32.56,32.57,32.51,32.51,4900.0,31.6568,31.6665,31.6082,31.6082,4900.0
2006-05-31 12:40:00,32.5,32.56,32.47,32.54,8200.0,31.5985,31.6568,31.5693,31.6373,8200.0
2006-05-31 12:50:00,32.54,32.54,32.48,32.48,6500.0,31.6373,31.6373,31.579,31.579,6500.0
2006-05-31 13:00:00,32.49,32.53,32.46,32.5,17100.0,31.5887,31.6276,31.5596,31.5985,17100.0
2006-05-31 13:10:00,32.5,32.54,32.46,32.47,6500.0,31.5985,31.6373,31.5596,31.5693,6500.0
2006-05-31 13:20:00,32.46,32.51,32.45,32.46,15600.0,31.5596,31.6082,31.5498,31.5596,15600.0
2006-05-31 13:30:00,32.46,32.48,32.4,32.46,43000.0,31.5596,31.579,31.5012,31.5596,43000.0
2006-05-31 13:40:00,32.45,32.49,32.41,32.43,10500.0,31.5498,31.5887,31.5109,31.5304,10500.0
2006-05-31 13:50:00,32.42,32.44,32.25,32.28,9300.0,31.5207,31.5401,31.3554,31.3846,9300.0
2006-05-31 14:00:00,32.28,32.49,32.15,32.42,34000.0,31.3846,31.5887,31.2582,31.5207,34000.0
2006-05-31 14:10:00,32.42,32.42,32.09,32.09,16200.0,31.5207,31.5207,31.1998,31.1998,16200.0
2006-05-31 14:20:00,32.09,32.35,32.09,32.35,32600.0,31.1998,31.4526,31.1998,31.4526,32600.0
2006-05-31 14:30:00,32.35,32.5,32.35,32.48,20100.0,31.4526,31.5985,31.4526,31.579,20100.0
2006-05-31 14:40:00,32.47,32.5,32.4,32.47,28700.0,31.5693,31.5985,31.5012,31.5693,28700.0
2006-05-31 14:50:00,32.48,32.48,32.35,32.45,15800.0,31.579,31.579,31.4526,31.5498,15800.0
2006-05-31 15:00:00,32.42,32.47,32.31,32.33,19600.0,31.5207,31.5693,31.4137,31.4332,19600.0
2006-05-31 15:10:00,32.33,32.33,32.17,32.27,14600.0,31.4332,31.4332,31.2776,31.3748,14600.0
2006-05-31 15:20:00,32.27,32.4,32.24,32.31,41700.0,31.3748,31.5012,31.3457,31.4137,41700.0
2006-05-31 15:30:00,32.32,32.38,32.31,32.36,20000.0,31.4234,31.4818,31.4137,31.4623,20000.0
2006-05-31 15:40:00,32.37,32.53,32.36,32.42,25800.0,31.4721,31.6276,31.4623,31.5207,25800.0
2006-05-31 15:50:00,32.43,32.55,32.37,32.55,49500.0,31.5304,31.6471,31.4721,31.6471,49500.0
2006-06-01 09:30:00,32.58,32.74,32.46,32.6,13300.0,31.6762,31.8318,31.5596,31.6957,13300.0
2006-06-01 09:40:00,32.58,32.74,32.54,32.68,5700.0,31.6762,31.8318,31.6373,31.7735,5700.0
2006-06-01 09:50:00,32.74,32.84,32.45,32.49,23500.0,31.8318,31.929,31.5498,31.5887,23500.0
2006-06-01 10:00:00,32.53,32.59,32.42,32.45,46600.0,31.6276,31.686,31.5207,31.5498,46600.0
2006-06-01 10:10:00,32.48,32.55,32.46,32.52,15000.0,31.579,31.6471,31.5596,31.6179,15000.0
2006-06-01 10:20:00,32.53,32.55,32.35,32.39,10200.0,31.6276,31.6471,31.4526,31.4915,10200.0
2006-06-01 10:30:00,32.41,32.63,32.41,32.63,18100.0,31.5109,31.7248,31.5109,31.7248,18100.0
2006-06-01 10:40:00,32.68,32.69,32.53,32.57,9500.0,31.7735,31.7832,31.6276,31.6665,9500.0
2006-06-01 10:50:00,32.54,32.54,32.44,32.44,11000.0,31.6373,31.6373,31.5401,31.5401,11000.0
2006-06-01 11:00:00,32.45,32.5,32.45,32.49,10800.0,31.5498,31.5985,31.5498,31.5887,10800.0
2006-06-01 11:10:00,32.49,32.65,32.48,32.64,20200.0,31.5887,31.7443,31.579,31.7346,20200.0
2006-06-01 11:20:00,32.64,32.65,32.54,32.58,17200.0,31.7346,31.7443,31.6373,31.6762,17200.0
2006-06-01 11:30:00,32.55,32.75,32.54,32.75,33900.0,31.6471,31.8415,31.6373,31.8415,33900.0
2006-06-01 11:40:00,32.75,32.75,32.68,32.72,24100.0,31.8415,31.8415,31.7735,31.8123,24100.0
2006-06-01 11:50:00,32.72,32.74,32.66,32.69,9500.0,31.8123,31.8318,31.754,31.7832,9500.0
2006-06-01 12:00:00,32.69,32.69,32.65,32.65,12600.0,31.7832,31.7832,31.7443,31.7443,12600.0
2006-06-01 12:10:00,32.66,32.7,32.63,32.69,45900.0,31.754,31.7929,31.7248,31.7832,45900.0
2006-06-01 12:20:00,32.69,32.71,32.68,32.69,46000.0,31.7832,31.8026,31.7735,31.7832,46000.0
2006-06-01 12:30:00,32.69,32.81,32.66,32.79,8300.0,31.7832,31.8999,31.754,31.8804,8300.0
2006-06-01 12:40:00,32.8,32.84,32.79,32.81,56900.0,31.8901,31.929,31.8804,31.8999,56900.0
2006-06-01 12:50:00,32.82,32.83,32.67,32.67,21900.0,31.9096,31.9193,31.7637,31.7637,21900.0
2006-06-01 13:00:00,32.67,32.79,32.67,32.79,12600.0,31.7637,31.8804,31.7637,31.8804,12600.0
2006-06-01 13:10:00,32.79,32.85,32.76,32.84,10900.0,31.8804,31.9387,31.8512,31.929,10900.0
2006-06-01 13:20:00,32.84,32.91,32.78,32.91,16300.0,31.929,31.9971,31.8707,31.9971,16300.0
2006-06-01 13:30:00,32.91,32.94,32.91,32.91,5500.0,31.9971,32.0262,31.9971,31.9971,5500.0
2006-06-01 13:40:00,32.91,32.95,32.88,32.9,8000.0,31.9971,32.036,31.9679,31.9874,8000.0
2006-06-01 13:50:00,32.88,32.89,32.78,32.81,9000.0,31.9679,31.9776,31.8707,31.8999,9000.0
2006-06-01 14:00:00,32.79,32.83,32.7,32.74,16500.0,31.8804,31.9193,31.7929,31.8318,16500.0
2006-06-01 14:10:00,32.73,32.75,32.68,32.74,26900.0,31.8221,31.8415,31.7735,31.8318,26900.0
2006-06-01 14:20:00,32.75,32.83,32.71,32.79,15000.0,31.8415,31.9193,31.8026,31.8804,15000.0
2006-06-01 14:30:00,32.79,32.84,32.75,32.77,17200.0,31.8804,31.929,31.8415,31.861,17200.0
2006-06-01 14:40:00,32.79,32.85,32.78,32.85,14200.0,31.8804,31.9387,31.8707,31.9387,14200.0
2006-06-01 14:50:00,32.85,32.85,32.84,32.85,5800.0,31.9387,31.9387,31.929,31.9387,5800.0
2006-06-01 15:00:00,32.85,32.94,32.85,32.9,32200.0,31.9387,32.0262,31.9387,31.9874,32200.0
2006-06-01 15:10:00,32.89,32.96,32.87,32.95,28500.0,31.9776,32.0457,31.9582,32.036,28500.0
2006-06-01 15:20:00,32.95,33.0,32.94,32.99,26500.0,32.036,32.0846,32.0262,32.0749,26500.0
2006-06-01 15:30:00,32.98,33.3,32.98,33.22,92900.0,32.0651,32.3763,32.0651,32.2985,92900.0
2006-06-01 15:40:00,33.23,33.25,33.12,33.13,90400.0,32.3082,32.3276,32.2013,32.211,90400.0
2006-06-01 15:50:00,33.19,33.22,33.13,33.16,70600.0,32.2693,32.2985,32.211,32.2401,70600.0
2006-06-02 09:30:00,33.5,33.95,33.44,33.93,56200.0,32.5707,33.0082,32.5124,32.9888,56200.0
2006-06-02 09:40:00,33.93,33.94,33.66,33.72,91300.0,32.9888,32.9985,32.7263,32.7846,91300.0
2006-06-02 09:50:00,33.72,33.79,33.29,33.4,46000.0,32.7846,32.8527,32.3665,32.4735,46000.0
2006-06-02 10:00:00,33.37,33.69,33.35,33.62,33800.0,32.4443,32.7554,32.4249,32.6874,33800.0
2006-06-02 10:10:00,33.62,33.71,33.56,33.64,20000.0,32.6874,32.7749,32.629,32.7068,20000.0
2006-06-02 10:20:00,33.65,33.7,33.51,33.69,21000.0,32.7166,32.7652,32.5804,32.7554,21000.0
2006-06-02 10:30:00,33.7,33.7,33.52,33.56,21800.0,32.7652,32.7652,32.5902,32.629,21800.0
2006-06-02 10:40:00,33.54,33.63,33.5,33.59,20600.0,32.6096,32.6971,32.5707,32.6582,20600.0
2006-06-02 10:50:00,33.59,33.6,33.46,33.46,12700.0,32.6582,32.6679,32.5318,32.5318,12700.0
2006-06-02 11:00:00,33.46,33.5,33.39,33.48,15700.0,32.5318,32.5707,32.4638,32.5513,15700.0
2006-06-02 11:10:00,33.47,33.5,33.43,33.47,20700.0,32.5415,32.5707,32.5027,32.5415,20700.0
2006-06-02 11:20:00,33.46,33.51,33.41,33.41,23200.0,32.5318,32.5804,32.4832,32.4832,23200.0
2006-06-02 11:30:00,33.41,33.41,33.26,33.38,19100.0,32.4832,32.4832,32.3374,32.454,19100.0
2006-06-02 11:40:00,33.33,33.43,33.21,33.43,29600.0,32.4054,32.5027,32.2888,32.5027,29600.0
2006-06-02 11:50:00,33.41,33.46,33.3,33.46,16600.0,32.4832,32.5318,32.3763,32.5318,16600.0
2006-06-02 12:00:00,33.43,33.45,33.36,33.45,13000.0,32.5027,32.5221,32.4346,32.5221,13000.0
2006-06-02 12:10:00,33.45,33.47,33.38,33.43,11000.0,32.5221,32.5415,32.454,32.5027,11000.0
2006-06-02 12:20:00,33.43,33.48,33.4,33.47,12500.0,32.5027,32.5513,32.4735,32.5415,12500.0
2006-06-02 12:30:00,33.47,33.51,33.45,33.51,13600.0,32.5415,32.5804,32.5221,32.5804,13600.0
2006-06-02 12:40:00,33.51,33.52,33.5,33.52,10300.0,32.5804,32.5902,32.5707,32.5902,10300.0
2006-06-02 12:50:00,33.51,33.57,33.47,33.53,17300.0,32.5804,32.6388,32.5415,32.5999,17300.0
2006-06-02 13:00:00,33.53,33.54,33.49,33.51,6700.0,32.5999,32.6096,32.561,32.5804,6700.0
2006-06-02 13:10:00,33.51,33.6,33.51,33.59,12200.0,32.5804,32.6679,32.5804,32.6582,12200.0
2006-06-02 13:20:00,33.59,33.61,33.54,33.56,20200.0,32.6582,32.6777,32.6096,32.629,20200.0
2006-06-02 13:30:00,33.57,33.57,33.47,33.5,26200.0,32.6388,32.6388,32.5415,32.5707,26200.0
2006-06-02 13:40:00,33.5,33.54,33.47,33.53,6700.0,32.5707,32.6096,32.5415,32.5999,6700.0
2006-06-02 13:50:00,33.54,33.56,33.48,33.5,36100.0,32.6096,32.629,32.5513,32.5707,36100.0
2006-06-02 14:00:00,33.51,33.52,33.42,33.5,8200.0,32.5804,32.5902,32.4929,32.5707,8200.0
2006-06-02 14:10:00,33.5,33.51,33.44,33.48,9800.0,32.5707,32.5804,32.5124,32.5513,9800.0
2006-06-02 14:20:00,33.44,33.45,33.37,33.38,8100.0,32.5124,32.5221,32.4443,32.454,8100.0
2006-06-02 14:30:00,33.38,33.5,33.33,33.49,17200.0,32.454,32.5707,32.4054,32.561,17200.0
2006-06-02 14:40:00,33.48,33.48,33.42,33.45,9000.0,32.5513,32.5513,32.4929,32.5221,9000.0
2006-06-02 14:50:00,33.45,33.45,33.38,33.43,7300.0,32.5221,32.5221,32.454,32.5027,7300.0
2006-06-02 15:00:00,33.45,33.45,33.35,33.35,15400.0,32.5221,32.5221,32.4249,32.4249,15400.0
2006-06-02 15:10:00,33.32,33.49,33.32,33.43,15300.0,32.3957,32.561,32.3957,32.5027,15300.0
2006-06-02 15:20:00,33.4,33.45,33.37,33.43,28700.0,32.4735,32.5221,32.4443,32.5027,28700.0
2006-06-02 15:30:00,33.45,33.49,33.39,33.43,43100.0,32.5221,32.561,32.4638,32.5027,43100.0
2006-06-02 15:40:00,33.43,33.5,33.43,33.48,23700.0,32.5027,32.5707,32.5027,32.5513,23700.0
2006-06-02 15:50:00,33.4,33.5,33.4,33.45,80900.0,32.4735,32.5707,32.4735,32.5221,80900.0
2006-06-05 09:30:00,33.3,33.3,33.1,33.1,8300.0,32.3763,32.3763,32.1818,32.1818,8300.0
2006-06-05 09:40:00,33.03,33.13,33.0,33.03,6800.0,32.1138,32.211,32.0846,32.1138,6800.0
2006-06-05 09:50:00,33.01,33.01,32.74,32.75,13700.0,32.0943,32.0943,31.8318,31.8415,13700.0
2006-06-05 10:00:00,32.75,32.9,32.7,32.9,15200.0,31.8415,31.9874,31.7929,31.9874,15200.0
2006-06-05 10:10:00,32.89,32.96,32.84,32.95,18300.0,31.9776,32.0457,31.929,32.036,18300.0
2006-06-05 10:20:00,32.95,32.95,32.86,32.91,9700.0,32.036,32.036,31.9485,31.9971,9700.0
2006-06-05 10:30:00,32.9,32.97,32.85,32.91,18600.0,31.9874,32.0554,31.9387,31.9971,18600.0
2006-06-05 10:40:00,32.91,32.98,32.89,32.97,6200.0,31.9971,32.0651,31.9776,32.0554,6200.0
2006-06-05 10:50:00,32.97,32.97,32.94,32.95,15900.0,32.0554,32.0554,32.0262,32.036,15900.0
2006-06-05 11:00:00,32.94,32.96,32.83,32.88,23500.0,32.0262,32.0457,31.9193,31.9679,23500.0
2006-06-05 11:10:00,32.88,32.91,32.86,32.86,10700.0,31.9679,31.9971,31.9485,31.9485,10700.0
2006-06-05 11:20:00,32.85,32.86,32.71,32.72,37700.0,31.9387,31.9485,31.8026,31.8123,37700.0
2006-06-05 11:30:00,32.71,32.71,32.61,32.61,14900.0,31.8026,31.8026,31.7054,31.7054,14900.0
2006-06-05 11:40:00,32.61,32.72,32.6,32.68,12100.0,31.7054,31.8123,31.6957,31.7735,12100.0
2006-06-05 11:50:00,32.68,32.68,32.57,32.64,8000.0,31.7735,31.7735,31.6665,31.7346,8000.0
2006-06-05 12:00:00,32.63,32.68,32.61,32.65,11400.0,31.7248,31.7735,31.7054,31.7443,11400.0
2006-06-05 12:10:00,32.65,32.7,32.65,32.66,8900.0,31.7443,31.7929,31.7443,31.754,8900.0
2006-06-05 12:20:00,32.67,32.67,32.58,32.58,6900.0,31.7637,31.7637,31.6762,31.6762,6900.0
2006-06-05 12:30:00,32.57,32.71,32.5,32.71,26600.0,31.6665,31.8026,31.5985,31.8026,26600.0
2006-06-05 12:40:00,32.71,32.75,32.67,32.68,4000.0,31.8026,31.8415,31.7637,31.7735,4000.0
2006-06-05 12:50:00,32.67,32.73,32.65,32.67,4700.0,31.7637,31.8221,31.7443,31.7637,4700.0
2006-06-05 13:00:00,32.66,32.69,32.65,32.69,6500.0,31.754,31.7832,31.7443,31.7832,6500.0
2006-06-05 13:10:00,32.69,32.7,32.64,32.69,8300.0,31.7832,31.7929,31.7346,31.7832,8300.0
2006-06-05 13:20:00,32.68,32.71,32.63,32.66,6800.0,31.7735,31.8026,31.7248,31.754,6800.0
2006-06-05 13:30:00,32.65,32.67,32.58,32.6,9100.0,31.7443,31.7637,31.6762,31.6957,9100.0
2006-06-05 13:40:00,32.6,32.6,32.55,32.57,11500.0,31.6957,31.6957,31.6471,31.6665,11500.0
2006-06-05 13:50:00,32.55,32.57,32.29,32.3,20100.0,31.6471,31.6665,31.3943,31.404,20100.0
2006-06-05 14:00:00,32.3,32.3,32.15,32.24,34200.0,31.404,31.404,31.2582,31.3457,34200.0
2006-06-05 14:10:00,32.24,32.31,32.2,32.31,19900.0,31.3457,31.4137,31.3068,31.4137,19900.0
2006-06-05 14:20:00,32.25,32.45,32.2,32.33,34200.0,31.3554,31.5498,31.3068,31.4332,34200.0
2006-06-05 14:30:00,32.34,32.4,32.2,32.2,30900.0,31.4429,31.5012,31.3068,31.3068,30900.0
2006-06-05 14:40:00,32.17,32.46,32.17,32.38,22100.0,31.2776,31.5596,31.2776,31.4818,22100.0
2006-06-05 14:50:00,32.39,32.42,32.3,32.32,12400.0,31.4915,31.5207,31.404,31.4234,12400.0
2006-06-05 15:00:00,32.32,32.32,32.11,32.12,12600.0,31.4234,31.4234,31.2193,31.229,12600.0
2006-06-05 15:10:00,32.12,33.43,32.02,32.18,21600.0,31.229,32.5027,31.1318,31.2873,21600.0
2006-06-05 15:20:00,32.18,32.24,32.07,32.09,9800.0,31.2873,31.3457,31.1804,31.1998,9800.0
2006-06-05 15:30:00,32.08,32.23,32.07,32.22,18100.0,31.1901,31.3359,31.1804,31.3262,18100.0
2006-06-05 15:40:00,32.22,32.23,32.05,32.06,29300.0,31.3262,31.3359,31.1609,31.1707,29300.0
2006-06-05 15:50:00,32.06,32.06,31.9,31.91,61200.0,31.1707,31.1707,31.0151,31.0248,61200.0
2006-06-06 09:30:00,32.05,32.17,31.85,31.86,10000.0,31.1609,31.2776,30.9665,30.9762,10000.0
2006-06-06 09:40:00,31.84,31.84,31.57,31.77,20400.0,30.9568,30.9568,30.6943,30.8887,20400.0
2006-06-06 09:50:00,31.79,31.99,31.58,31.61,31300.0,30.9081,31.1026,30.704,30.7331,31300.0
2006-06-06 10:00:00,31.6,31.7,31.38,31.38,34200.0,30.7234,30.8206,30.5095,30.5095,34200.0
2006-06-06 10:10:00,31.39,31.55,31.39,31.47,26300.0,30.5192,30.6748,30.5192,30.597,26300.0
2006-06-06 10:20:00,31.47,31.58,31.35,31.49,27700.0,30.597,30.704,30.4804,30.6165,27700.0
2006-06-06 10:30:00,31.49,31.59,31.4,31.42,23100.0,30.6165,30.7137,30.529,30.5484,23100.0
2006-06-06 10:40:00,31.42,31.42,31.25,31.25,27900.0,30.5484,30.5484,30.3831,30.3831,27900.0
2006-06-06 10:50:00,31.24,31.28,30.85,30.95,91700.0,30.3734,30.4123,29.9942,30.0914,91700.0
2006-06-06 11:00:00,30.95,31.04,30.95,30.95,29800.0,30.0914,30.179,30.0914,30.0914,29800.0
2006-06-06 11:10:00,30.96,30.98,30.87,30.95,23400.0,30.1012,30.1206,30.0137,30.0914,23400.0
2006-06-06 11:20:00,31.0,31.0,30.94,30.97,12600.0,30.1401,30.1401,30.0817,30.1109,12600.0
2006-06-06 11:30:00,30.97,30.99,30.71,30.73,36200.0,30.1109,30.1303,29.8581,29.8776,36200.0
2006-06-06 11:40:00,30.71,30.71,30.45,30.5,67800.0,29.8581,29.8581,29.6053,29.6539,67800.0
2006-06-06 11:50:00,30.5,30.54,30.32,30.45,44100.0,29.6539,29.6928,29.4789,29.6053,44100.0
2006-06-06 12:00:00,30.46,30.66,30.46,30.63,40200.0,29.615,29.8095,29.615,29.7803,40200.0
2006-06-06 12:10:00,30.62,30.81,30.6,30.76,27700.0,29.7706,29.9553,29.7512,29.9067,27700.0
2006-06-06 12:20:00,30.74,30.74,30.56,30.56,17900.0,29.8873,29.8873,29.7123,29.7123,17900.0
2006-06-06 12:30:00,30.57,30.67,30.54,30.55,27700.0,29.722,29.8192,29.6928,29.7025,27700.0
2006-06-06 12:40:00,30.56,30.62,30.44,30.45,51400.0,29.7123,29.7706,29.5956,29.6053,51400.0
2006-06-06 12:50:00,30.44,30.55,30.41,30.51,49900.0,29.5956,29.7025,29.5664,29.6637,49900.0
2006-06-06 13:00:00,30.48,30.49,30.36,30.4,33700.0,29.6345,29.6442,29.5178,29.5567,33700.0
2006-06-06 13:10:00,30.4,30.48,30.31,30.47,35500.0,29.5567,29.6345,29.4692,29.6248,35500.0
2006-06-06 13:20:00,30.47,30.57,30.46,30.5,37700.0,29.6248,29.722,29.615,29.6539,37700.0
2006-06-06 13:30:00,30.5,30.52,30.41,30.48,48900.0,29.6539,29.6734,29.5664,29.6345,48900.0
2006-06-06 13:40:00,30.48,30.5,30.14,30.27,45200.0,29.6345,29.6539,29.3039,29.4303,45200.0
2006-06-06 13:50:00,30.27,30.4,30.22,30.25,39500.0,29.4303,29.5567,29.3817,29.4109,39500.0
2006-06-06 14:00:00,30.24,30.25,30.15,30.19,19800.0,29.4011,29.4109,29.3136,29.3525,19800.0
2006-06-06 14:10:00,30.2,30.24,30.06,30.15,19200.0,29.3623,29.4011,29.2261,29.3136,19200.0
2006-06-06 14:20:00,30.17,30.23,30.08,30.13,29400.0,29.3331,29.3914,29.2456,29.2942,29400.0
2006-06-06 14:30:00,30.13,30.24,30.12,30.22,23400.0,29.2942,29.4011,29.2845,29.3817,23400.0
2006-06-06 14:40:00,30.22,30.24,30.06,30.15,33100.0,29.3817,29.4011,29.2261,29.3136,33100.0
2006-06-06 14:50:00,30.15,30.22,30.04,30.1,20400.0,29.3136,29.3817,29.2067,29.265,20400.0
2006-06-06 15:00:00,30.09,30.32,30.09,30.3,24700.0,29.2553,29.4789,29.2553,29.4595,24700.0
2006-06-06 15:10:00,30.29,30.34,30.07,30.08,22300.0,29.4498,29.4984,29.2359,29.2456,22300.0
2006-06-06 15:20:00,30.06,30.15,29.94,30.0,69400.0,29.2261,29.3136,29.1095,29.1678,69400.0
2006-06-06 15:30:00,29.99,30.29,29.9,30.11,72500.0,29.1581,29.4498,29.0706,29.2748,72500.0
2006-06-06 15:40:00,30.09,30.34,30.09,30.18,40200.0,29.2553,29.4984,29.2553,29.3428,40200.0
2006-06-06 15:50:00,30.18,30.28,30.14,30.16,126100.0,29.3428,29.44,29.3039,29.3234,126100.0
2006-06-07 09:30:00,30.3,30.5,30.02,30.02,21100.0,29.4595,29.6539,29.1872,29.1872,21100.0
2006-06-07 09:40:00,30.05,30.3,30.05,30.27,40600.0,29.2164,29.4595,29.2164,29.4303,40600.0
2006-06-07 09:50:00,30.27,30.35,30.24,30.35,19400.0,29.4303,29.5081,29.4011,29.5081,19400.0
2006-06-07 10:00:00,30.34,30.7,30.34,30.66,42100.0,29.4984,29.8484,29.4984,29.8095,42100.0
2006-06-07 10:10:00,30.63,30.74,30.5,30.53,61500.0,29.7803,29.8873,29.6539,29.6831,61500.0
2006-06-07 10:20:00,30.53,30.58,30.48,30.56,28500.0,29.6831,29.7317,29.6345,29.7123,28500.0
2006-06-07 10:30:00,30.56,30.59,30.48,30.55,36300.0,29.7123,29.7414,29.6345,29.7025,36300.0
2006-06-07 10:40:00,30.55,30.69,30.55,30.57,19600.0,29.7025,29.8387,29.7025,29.722,19600.0
2006-06-07 10:50:00,30.57,30.57,30.45,30.49,32700.0,29.722,29.722,29.6053,29.6442,32700.0
2006-06-07 11:00:00,30.5,30.5,30.35,30.35,34500.0,29.6539,29.6539,29.5081,29.5081,34500.0
2006-06-07 11:10:00,30.39,30.5,30.38,30.47,13500.0,29.547,29.6539,29.5373,29.6248,13500.0
2006-06-07 11:20:00,30.49,30.5,30.44,30.46,13500.0,29.6442,29.6539,29.5956,29.615,13500.0
2006-06-07 11:30:00,30.49,30.55,30.44,30.44,38400.0,29.6442,29.7025,29.5956,29.5956,38400.0
2006-06-07 11:40:00,30.44,30.49,30.43,30.46,16500.0,29.5956,29.6442,29.5859,29.615,16500.0
2006-06-07 11:50:00,30.47,30.5,30.47,30.5,14300.0,29.6248,29.6539,29.6248,29.6539,14300.0
2006-06-07 12:00:00,30.49,30.5,30.47,30.47,23300.0,29.6442,29.6539,29.6248,29.6248,23300.0
2006-06-07 12:10:00,30.49,30.5,30.45,30.46,7800.0,29.6442,29.6539,29.6053,29.615,7800.0
2006-06-07 12:20:00,30.45,30.5,30.45,30.5,7300.0,29.6053,29.6539,29.6053,29.6539,7300.0
2006-06-07 12:30:00,30.5,30.5,30.44,30.49,17200.0,29.6539,29.6539,29.5956,29.6442,17200.0
2006-06-07 12:40:00,30.49,30.5,30.46,30.47,16700.0,29.6442,29.6539,29.615,29.6248,16700.0
2006-06-07 12:50:00,30.46,30.49,30.41,30.42,15500.0,29.615,29.6442,29.5664,29.5762,15500.0
2006-06-07 13:00:00,30.43,30.49,30.4,30.46,11500.0,29.5859,29.6442,29.5567,29.615,11500.0
2006-06-07 13:10:00,30.46,30.5,30.39,30.45,12200.0,29.615,29.6539,29.547,29.6053,12200.0
2006-06-07 13:20:00,30.46,30.51,30.44,30.49,24900.0,29.615,29.6637,29.5956,29.6442,24900.0
2006-06-07 13:30:00,30.48,30.48,30.35,30.36,25000.0,29.6345,29.6345,29.5081,29.5178,25000.0
2006-06-07 13:40:00,30.37,30.4,30.25,30.25,19200.0,29.5275,29.5567,29.4109,29.4109,19200.0
2006-06-07 13:50:00,30.24,30.31,30.2,30.28,38600.0,29.4011,29.4692,29.3623,29.44,38600.0
2006-06-07 14:00:00,30.27,30.27,30.05,30.06,25900.0,29.4303,29.4303,29.2164,29.2261,25900.0
2006-06-07 14:10:00,30.06,30.17,30.05,30.11,40000.0,29.2261,29.3331,29.2164,29.2748,40000.0
2006-06-07 14:20:00,30.11,30.28,30.0,30.24,28300.0,29.2748,29.44,29.1678,29.4011,28300.0
2006-06-07 14:30:00,30.24,30.28,30.1,30.12,30200.0,29.4011,29.44,29.265,29.2845,30200.0
2006-06-07 14:40:00,30.12,30.13,30.02,30.05,25700.0,29.2845,29.2942,29.1872,29.2164,25700.0
2006-06-07 14:50:00,30.07,30.12,29.97,30.0,27900.0,29.2359,29.2845,29.1386,29.1678,27900.0
2006-06-07 15:00:00,30.0,30.11,29.96,30.0,25800.0,29.1678,29.2748,29.1289,29.1678,25800.0
2006-06-07 15:10:00,30.0,30.05,29.85,29.97,28300.0,29.1678,29.2164,29.022,29.1386,28300.0
2006-06-07 15:20:00,29.98,30.15,29.91,29.96,31600.0,29.1484,29.3136,29.0803,29.1289,31600.0
2006-06-07 15:30:00,29.96,30.05,29.93,30.01,29600.0,29.1289,29.2164,29.0997,29.1775,29600.0
2006-06-07 15:40:00,30.01,30.04,29.93,29.93,28900.0,29.1775,29.2067,29.0997,29.0997,28900.0
2006-06-07 15:50:00,29.93,30.01,29.86,29.95,54000.0,29.0997,29.1775,29.0317,29.1192,54000.0
2006-06-08 09:30:00,29.83,29.84,29.12,29.13,62300.0,29.0025,29.0122,28.3122,28.3219,62300.0
2006-06-08 09:40:00,29.13,29.15,28.74,28.97,85700.0,28.3219,28.3414,27.9428,28.1664,85700.0
2006-06-08 09:50:00,28.97,29.22,28.86,29.02,111100.0,28.1664,28.4094,28.0594,28.215,111100.0
2006-06-08 10:00:00,29.02,29.08,28.87,28.91,59800.0,28.215,28.2733,28.0691,28.108,59800.0
2006-06-08 10:10:00,28.91,29.05,28.59,28.59,95300.0,28.108,28.2442,27.7969,27.7969,95300.0
2006-06-08 10:20:00,28.6,28.6,28.18,28.18,59500.0,27.8066,27.8066,27.3983,27.3983,59500.0
2006-06-08 10:30:00,28.16,28.51,28.11,28.28,143900.0,27.3788,27.7191,27.3302,27.4955,143900.0
2006-06-08 10:40:00,28.29,28.37,28.27,28.31,24700.0,27.5052,27.583,27.4858,27.5247,24700.0
2006-06-08 10:50:00,28.31,28.36,28.15,28.34,30800.0,27.5247,27.5733,27.3691,27.5539,30800.0
2006-06-08 11:00:00,28.31,28.31,28.2,28.24,58600.0,27.5247,27.5247,27.4177,27.4566,58600.0
2006-06-08 11:10:00,28.23,28.24,27.98,27.98,56900.0,27.4469,27.4566,27.2038,27.2038,56900.0
2006-06-08 11:20:00,27.95,27.96,27.82,27.93,46500.0,27.1747,27.1844,27.0483,27.1552,46500.0
2006-06-08 11:30:00,27.93,27.93,27.5,27.51,93500.0,27.1552,27.1552,26.7372,26.7469,93500.0
2006-06-08 11:40:00,27.51,27.66,27.43,27.47,94100.0,26.7469,26.8927,26.6691,26.708,94100.0
2006-06-08 11:50:00,27.45,27.46,27.32,27.4,63200.0,26.6885,26.6983,26.5621,26.6399,63200.0
2006-06-08 12:00:00,27.4,27.78,27.4,27.77,64500.0,26.6399,27.0094,26.6399,26.9997,64500.0
2006-06-08 12:10:00,27.77,27.9,27.7,27.7,46900.0,26.9997,27.1261,26.9316,26.9316,46900.0
2006-06-08 12:20:00,27.7,27.71,27.5,27.56,64600.0,26.9316,26.9413,26.7372,26.7955,64600.0
2006-06-08 12:30:00,27.56,27.58,27.35,27.53,66900.0,26.7955,26.8149,26.5913,26.7663,66900.0
2006-06-08 12:40:00,27.54,27.7,27.38,27.69,33400.0,26.776,26.9316,26.6205,26.9219,33400.0
2006-06-08 12:50:00,27.68,28.1,27.68,28.1,44500.0,26.9122,27.3205,26.9122,27.3205,44500.0
2006-06-08 13:00:00,28.09,28.09,28.0,28.03,50800.0,27.3108,27.3108,27.2233,27.2524,50800.0
2006-06-08 13:10:00,28.04,28.11,28.0,28.04,33100.0,27.2622,27.3302,27.2233,27.2622,33100.0
2006-06-08 13:20:00,28.03,28.06,27.77,28.06,71100.0,27.2524,27.2816,26.9997,27.2816,71100.0
2006-06-08 13:30:00,28.11,28.32,28.08,28.31,33300.0,27.3302,27.5344,27.3011,27.5247,33300.0
2006-06-08 13:40:00,28.31,28.64,28.31,28.5,38800.0,27.5247,27.8455,27.5247,27.7094,38800.0
2006-06-08 13:50:00,28.46,28.55,28.29,28.46,49500.0,27.6705,27.758,27.5052,27.6705,49500.0
2006-06-08 14:00:00,28.47,28.58,28.3,28.3,46500.0,27.6802,27.7872,27.515,27.515,46500.0
2006-06-08 14:10:00,28.29,28.34,28.24,28.34,21800.0,27.5052,27.5539,27.4566,27.5539,21800.0
2006-06-08 14:20:00,28.34,28.45,28.33,28.37,39700.0,27.5539,27.6608,27.5441,27.583,39700.0
2006-06-08 14:30:00,28.37,28.58,28.37,28.49,53300.0,27.583,27.7872,27.583,27.6997,53300.0
2006-06-08 14:40:00,28.49,28.52,28.41,28.51,53000.0,27.6997,27.7289,27.6219,27.7191,53000.0
2006-06-08 14:50:00,28.51,28.65,28.5,28.63,60100.0,27.7191,27.8553,27.7094,27.8358,60100.0
2006-06-08 15:00:00,28.63,28.89,28.63,28.89,48000.0,27.8358,28.0886,27.8358,28.0886,48000.0
2006-06-08 15:10:00,28.89,29.45,28.89,29.44,82800.0,28.0886,28.6331,28.0886,28.6233,82800.0
2006-06-08 15:20:00,29.43,29.43,29.19,29.32,62500.0,28.6136,28.6136,28.3803,28.5067,62500.0
2006-06-08 15:30:00,29.31,29.38,29.28,29.36,27300.0,28.4969,28.565,28.4678,28.5456,27300.0
2006-06-08 15:40:00,29.35,29.45,29.01,29.02,78700.0,28.5358,28.6331,28.2053,28.215,78700.0
2006-06-08 15:50:00,29.01,29.12,29.0,29.08,94100.0,28.2053,28.3122,28.1955,28.2733,94100.0
2006-06-09 09:30:00,29.2,29.34,29.09,29.25,23400.0,28.39,28.5261,28.283,28.4386,23400.0
2006-06-09 09:40:00,29.26,29.57,29.16,29.43,19300.0,28.4483,28.7497,28.3511,28.6136,19300.0
2006-06-09 09:50:00,29.43,29.57,29.35,29.57,12300.0,28.6136,28.7497,28.5358,28.7497,12300.0
2006-06-09 10:00:00,29.51,29.6,29.42,29.59,29300.0,28.6914,28.7789,28.6039,28.7692,29300.0
2006-06-09 10:10:00,29.59,29.64,29.51,29.59,10200.0,28.7692,28.8178,28.6914,28.7692,10200.0
2006-06-09 10:20:00,29.56,29.58,29.52,29.57,9400.0,28.74,28.7595,28.7011,28.7497,9400.0
2006-06-09 10:30:00,29.58,29.62,29.53,29.62,15800.0,28.7595,28.7983,28.7108,28.7983,15800.0
2006-06-09 10:40:00,29.62,29.67,29.5,29.55,14500.0,28.7983,28.847,28.6817,28.7303,14500.0
2006-06-09 10:50:00,29.55,29.64,29.48,29.48,45200.0,28.7303,28.8178,28.6622,28.6622,45200.0
2006-06-09 11:00:00,29.48,29.5,29.41,29.41,18500.0,28.6622,28.6817,28.5942,28.5942,18500.0
2006-06-09 11:10:00,29.42,29.42,29.36,29.41,18900.0,28.6039,28.6039,28.5456,28.5942,18900.0
2006-06-09 11:20:00,29.42,29.47,29.37,29.39,17700.0,28.6039,28.6525,28.5553,28.5747,17700.0
2006-06-09 11:30:00,29.4,29.45,29.24,29.24,23100.0,28.5844,28.6331,28.4289,28.4289,23100.0
2006-06-09 11:40:00,29.25,29.25,29.0,29.01,32100.0,28.4386,28.4386,28.1955,28.2053,32100.0
2006-06-09 11:50:00,28.99,29.03,28.81,29.03,32700.0,28.1858,28.2247,28.0108,28.2247,32700.0
2006-06-09 12:00:00,29.01,29.18,29.01,29.18,39100.0,28.2053,28.3705,28.2053,28.3705,39100.0
2006-06-09 12:10:00,29.18,29.24,29.11,29.23,9200.0,28.3705,28.4289,28.3025,28.4192,9200.0
2006-06-09 12:20:00,29.24,29.29,29.15,29.15,14300.0,28.4289,28.4775,28.3414,28.3414,14300.0
2006-06-09 12:30:00,29.16,29.24,29.14,29.21,17900.0,28.3511,28.4289,28.3317,28.3997,17900.0
2006-06-09 12:40:00,29.21,29.21,28.95,28.98,19400.0,28.3997,28.3997,28.1469,28.1761,19400.0
2006-06-09 12:50:00,28.98,28.98,28.81,28.83,14200.0,28.1761,28.1761,28.0108,28.0303,14200.0
2006-06-09 13:00:00,28.82,28.86,28.68,28.74,48100.0,28.0205,28.0594,27.8844,27.9428,48100.0
2006-06-09 13:10:00,28.75,28.79,28.71,28.72,26500.0,27.9525,27.9914,27.9136,27.9233,26500.0
2006-06-09 13:20:00,28.7,28.74,28.64,28.64,11700.0,27.9039,27.9428,27.8455,27.8455,11700.0
2006-06-09 13:30:00,28.64,28.88,28.63,28.86,18300.0,27.8455,28.0789,27.8358,28.0594,18300.0
2006-06-09 13:40:00,28.86,28.92,28.78,28.84,19900.0,28.0594,28.1178,27.9816,28.04,19900.0
2006-06-09 13:50:00,28.85,28.99,28.85,28.9,9500.0,28.0497,28.1858,28.0497,28.0983,9500.0
2006-06-09 14:00:00,28.9,28.97,28.85,28.88,11700.0,28.0983,28.1664,28.0497,28.0789,11700.0
2006-06-09 14:10:00,28.89,29.04,28.87,29.01,15700.0,28.0886,28.2344,28.0691,28.2053,15700.0
2006-06-09 14:20:00,29.0,29.16,29.0,29.16,9800.0,28.1955,28.3511,28.1955,28.3511,9800.0
2006-06-09 14:30:00,29.17,29.2,29.12,29.17,9700.0,28.3608,28.39,28.3122,28.3608,9700.0
2006-06-09 14:40:00,29.18,29.23,29.16,29.17,9400.0,28.3705,28.4192,28.3511,28.3608,9400.0
2006-06-09 14:50:00,29.17,29.25,29.06,29.08,10900.0,28.3608,28.4386,28.2539,28.2733,10900.0
2006-06-09 15:00:00,29.08,29.08,28.95,28.99,13900.0,28.2733,28.2733,28.1469,28.1858,13900.0
2006-06-09 15:10:00,29.0,29.06,28.95,29.0,10500.0,28.1955,28.2539,28.1469,28.1955,10500.0
2006-06-09 15:20:00,29.0,29.0,28.9,28.96,17800.0,28.1955,28.1955,28.0983,28.1567,17800.0
2006-06-09 15:30:00,28.96,29.06,28.94,29.04,19200.0,28.1567,28.2539,28.1372,28.2344,19200.0
2006-06-09 15:40:00,29.05,29.09,28.95,28.95,32400.0,28.2442,28.283,28.1469,28.1469,32400.0
2006-06-09 15:50:00,28.96,28.96,28.8,28.85,54300.0,28.1567,28.1567,28.0011,28.0497,54300.0
2006-06-12 09:30:00,28.95,29.14,28.74,28.75,26200.0,28.1469,28.3317,27.9428,27.9525,26200.0
2006-06-12 09:40:00,28.75,29.05,28.7,28.7,34700.0,27.9525,28.2442,27.9039,27.9039,34700.0
2006-06-12 09:50:00,28.7,28.95,28.64,28.81,40900.0,27.9039,28.1469,27.8455,28.0108,40900.0
2006-06-12 10:00:00,28.79,28.83,28.68,28.72,13400.0,27.9914,28.0303,27.8844,27.9233,13400.0
2006-06-12 10:10:00,28.7,28.7,28.36,28.4,25700.0,27.9039,27.9039,27.5733,27.6122,25700.0
2006-06-12 10:20:00,28.41,28.48,28.27,28.27,31600.0,27.6219,27.69,27.4858,27.4858,31600.0
2006-06-12 10:30:00,28.27,28.49,28.27,28.35,28500.0,27.4858,27.6997,27.4858,27.5636,28500.0
2006-06-12 10:40:00,28.37,28.49,28.36,28.39,16900.0,27.583,27.6997,27.5733,27.6025,16900.0
2006-06-12 10:50:00,28.42,28.5,28.36,28.36,17000.0,27.6316,27.7094,27.5733,27.5733,17000.0
2006-06-12 11:00:00,28.36,28.44,28.27,28.43,30300.0,27.5733,27.6511,27.4858,27.6414,30300.0
2006-06-12 11:10:00,28.44,28.49,28.25,28.36,23800.0,27.6511,27.6997,27.4663,27.5733,23800.0
2006-06-12 11:20:00,28.37,28.37,28.1,28.16,62700.0,27.583,27.583,27.3205,27.3788,62700.0
2006-06-12 11:30:00,28.17,28.18,28.02,28.04,92800.0,27.3886,27.3983,27.2427,27.2622,92800.0
2006-06-12 11:40:00,28.05,28.09,27.92,28.0,53000.0,27.2719,27.3108,27.1455,27.2233,53000.0
2006-06-12 11:50:00,28.02,28.15,28.0,28.15,29300.0,27.2427,27.3691,27.2233,27.3691,29300.0
2006-06-12 12:00:00,28.15,28.15,28.04,28.04,9000.0,27.3691,27.3691,27.2622,27.2622,9000.0
2006-06-12 12:10:00,28.05,28.1,28.01,28.03,12800.0,27.2719,27.3205,27.233,27.2524,12800.0
2006-06-12 12:20:00,28.03,28.03,27.95,28.0,55100.0,27.2524,27.2524,27.1747,27.2233,55100.0
2006-06-12 12:30:00,28.01,28.05,27.94,27.95,26300.0,27.233,27.2719,27.1649,27.1747,26300.0
2006-06-12 12:40:00,27.95,28.05,27.92,28.05,7300.0,27.1747,27.2719,27.1455,27.2719,7300.0
2006-06-12 12:50:00,28.05,28.06,27.98,27.98,6700.0,27.2719,27.2816,27.2038,27.2038,6700.0
2006-06-12 13:00:00,27.97,28.04,27.93,28.02,23500.0,27.1941,27.2622,27.1552,27.2427,23500.0
2006-06-12 13:10:00,28.02,28.03,27.98,27.99,7700.0,27.2427,27.2524,27.2038,27.2136,7700.0
2006-06-12 13:20:00,27.99,28.02,27.98,27.98,4300.0,27.2136,27.2427,27.2038,27.2038,4300.0
2006-06-12 13:30:00,27.94,28.02,27.87,27.93,15200.0,27.1649,27.2427,27.0969,27.1552,15200.0
2006-06-12 13:40:00,27.9,28.03,27.85,27.95,18400.0,27.1261,27.2524,27.0774,27.1747,18400.0
2006-06-12 13:50:00,27.95,28.04,27.93,28.01,16400.0,27.1747,27.2622,27.1552,27.233,16400.0
2006-06-12 14:00:00,28.0,28.03,27.86,27.87,37500.0,27.2233,27.2524,27.0872,27.0969,37500.0
2006-06-12 14:10:00,27.86,27.97,27.85,27.9,23000.0,27.0872,27.1941,27.0774,27.1261,23000.0
2006-06-12 14:20:00,27.89,27.97,27.78,27.93,31400.0,27.1163,27.1941,27.0094,27.1552,31400.0
2006-06-12 14:30:00,27.91,27.91,27.63,27.65,58600.0,27.1358,27.1358,26.8635,26.883,58600.0
2006-06-12 14:40:00,27.65,27.65,27.19,27.25,172200.0,26.883,26.883,26.4358,26.4941,172200.0
2006-06-12 14:50:00,27.25,27.3,27.16,27.24,145200.0,26.4941,26.5427,26.4066,26.4844,145200.0
2006-06-12 15:00:00,27.24,27.25,26.97,27.0,197000.0,26.4844,26.4941,26.2219,26.251,197000.0
2006-06-12 15:10:00,27.0,27.14,26.98,27.02,57400.0,26.251,26.3871,26.2316,26.2705,57400.0
2006-06-12 15:20:00,27.02,27.24,27.01,27.19,56900.0,26.2705,26.4844,26.2607,26.4358,56900.0
2006-06-12 15:30:00,27.19,27.21,27.02,27.1,59300.0,26.4358,26.4552,26.2705,26.3482,59300.0
2006-06-12 15:40:00,27.1,27.17,26.98,27.0,128000.0,26.3482,26.4163,26.2316,26.251,128000.0
2006-06-12 15:50:00,27.0,27.13,26.98,26.98,145900.0,26.251,26.3774,26.2316,26.2316,145900.0
2006-06-13 09:30:00,26.89,27.1,26.62,27.01,26800.0,26.1441,26.3482,25.8816,26.2607,26800.0
2006-06-13 09:40:00,27.08,27.43,26.99,27.3,104300.0,26.3288,26.6691,26.2413,26.5427,104300.0
2006-06-13 09:50:00,27.22,27.42,27.06,27.2,46700.0,26.4649,26.6594,26.3094,26.4455,46700.0
2006-06-13 10:00:00,27.14,27.25,27.1,27.17,58100.0,26.3871,26.4941,26.3482,26.4163,58100.0
2006-06-13 10:10:00,27.16,27.32,27.07,27.15,64800.0,26.4066,26.5621,26.3191,26.3969,64800.0
2006-06-13 10:20:00,27.14,27.41,27.1,27.39,80400.0,26.3871,26.6496,26.3482,26.6302,80400.0
2006-06-13 10:30:00,27.39,27.39,27.13,27.18,29300.0,26.6302,26.6302,26.3774,26.426,29300.0
2006-06-13 10:40:00,27.16,27.21,27.06,27.06,30600.0,26.4066,26.4552,26.3094,26.3094,30600.0
2006-06-13 10:50:00,27.06,27.2,26.99,27.0,72000.0,26.3094,26.4455,26.2413,26.251,72000.0
2006-06-13 11:00:00,27.0,27.04,26.9,26.98,42600.0,26.251,26.2899,26.1538,26.2316,42600.0
2006-06-13 11:10:00,26.95,27.18,26.95,27.03,28500.0,26.2024,26.426,26.2024,26.2802,28500.0
2006-06-13 11:20:00,27.03,27.1,26.91,26.96,19600.0,26.2802,26.3482,26.1635,26.2121,19600.0
2006-06-13 11:30:00,26.97,27.05,26.97,27.05,24800.0,26.2219,26.2996,26.2219,26.2996,24800.0
2006-06-13 11:40:00,27.03,27.14,27.01,27.13,24700.0,26.2802,26.3871,26.2607,26.3774,24700.0
2006-06-13 11:50:00,27.13,27.21,27.05,27.18,52700.0,26.3774,26.4552,26.2996,26.426,52700.0
2006-06-13 12:00:00,27.19,27.35,27.17,27.32,13900.0,26.4358,26.5913,26.4163,26.5621,13900.0
2006-06-13 12:10:00,27.32,27.36,27.18,27.31,26500.0,26.5621,26.601,26.426,26.5524,26500.0
2006-06-13 12:20:00,27.31,27.34,27.23,27.23,13200.0,26.5524,26.5816,26.4746,26.4746,13200.0
2006-06-13 12:30:00,27.16,27.28,27.15,27.21,19400.0,26.4066,26.5233,26.3969,26.4552,19400.0
2006-06-13 12:40:00,27.17,27.29,27.15,27.29,15900.0,26.4163,26.533,26.3969,26.533,15900.0
2006-06-13 12:50:00,27.31,27.35,27.25,27.25,18800.0,26.5524,26.5913,26.4941,26.4941,18800.0
2006-06-13 13:00:00,27.25,27.25,27.1,27.1,15800.0,26.4941,26.4941,26.3482,26.3482,15800.0
2006-06-13 13:10:00,27.08,27.14,26.98,27.07,19900.0,26.3288,26.3871,26.2316,26.3191,19900.0
2006-06-13 13:20:00,27.06,27.06,26.94,26.95,14400.0,26.3094,26.3094,26.1927,26.2024,14400.0
2006-06-13 13:30:00,26.93,26.95,26.82,26.82,20600.0,26.183,26.2024,26.076,26.076,20600.0
2006-06-13 13:40:00,26.82,27.02,26.79,26.93,32000.0,26.076,26.2705,26.0468,26.183,32000.0
2006-06-13 13:50:00,26.91,26.99,26.8,26.81,12400.0,26.1635,26.2413,26.0566,26.0663,12400.0
2006-06-13 14:00:00,26.79,26.83,26.77,26.8,30000.0,26.0468,26.0857,26.0274,26.0566,30000.0
2006-06-13 14:10:00,26.83,26.83,26.69,26.7,30600.0,26.0857,26.0857,25.9496,25.9593,30600.0
2006-06-13 14:20:00,26.69,26.71,26.55,26.59,38100.0,25.9496,25.9691,25.8135,25.8524,38100.0
2006-06-13 14:30:00,26.59,26.59,26.46,26.47,74600.0,25.8524,25.8524,25.726,25.7357,74600.0
2006-06-13 14:40:00,26.47,26.5,26.38,26.38,80000.0,25.7357,25.7649,25.6482,25.6482,80000.0
2006-06-13 14:50:00,26.38,26.46,26.37,26.44,44800.0,25.6482,25.726,25.6385,25.7066,44800.0
2006-06-13 15:00:00,26.42,26.43,26.22,26.28,31600.0,25.6871,25.6968,25.4927,25.551,31600.0
2006-06-13 15:10:00,26.3,26.39,26.24,26.33,51100.0,25.5704,25.6579,25.5121,25.5996,51100.0
2006-06-13 15:20:00,26.34,26.48,26.34,26.48,67300.0,25.6093,25.7454,25.6093,25.7454,67300.0
2006-06-13 15:30:00,26.49,26.65,26.46,26.65,78800.0,25.7552,25.9107,25.726,25.9107,78800.0
2006-06-13 15:40:00,26.66,26.8,26.47,26.48,61400.0,25.9205,26.0566,25.7357,25.7454,61400.0
2006-06-13 15:50:00,26.49,26.5,26.36,26.36,103000.0,25.7552,25.7649,25.6288,25.6288,103000.0
2006-06-14 09:30:00,26.38,26.65,26.32,26.63,10900.0,25.6482,25.9107,25.5899,25.8913,10900.0
2006-06-14 09:40:00,26.63,26.65,26.45,26.49,23800.0,25.8913,25.9107,25.7163,25.7552,23800.0
2006-06-14 09:50:00,26.48,26.72,26.48,26.6,28700.0,25.7454,25.9788,25.7454,25.8621,28700.0
2006-06-14 10:00:00,26.59,26.75,26.55,26.65,45300.0,25.8524,26.008,25.8135,25.9107,45300.0
2006-06-14 10:10:00,26.64,26.66,26.56,26.62,38600.0,25.901,25.9205,25.8232,25.8816,38600.0
2006-06-14 10:20:00,26.59,26.63,26.43,26.49,41200.0,25.8524,25.8913,25.6968,25.7552,41200.0
2006-06-14 10:30:00,26.5,26.57,26.4,26.42,40400.0,25.7649,25.8329,25.6677,25.6871,40400.0
2006-06-14 10:40:00,26.43,26.46,26.35,26.4,32000.0,25.6968,25.726,25.6191,25.6677,32000.0
2006-06-14 10:50:00,26.4,26.45,26.21,26.21,33300.0,25.6677,25.7163,25.4829,25.4829,33300.0
2006-06-14 11:00:00,26.21,26.31,26.05,26.09,36500.0,25.4829,25.5802,25.3274,25.3663,36500.0
2006-06-14 11:10:00,26.1,26.42,26.1,26.39,39900.0,25.376,25.6871,25.376,25.6579,39900.0
2006-06-14 11:20:00,26.39,26.49,26.33,26.44,19800.0,25.6579,25.7552,25.5996,25.7066,19800.0
2006-06-14 11:30:00,26.48,26.58,26.47,26.54,54500.0,25.7454,25.8427,25.7357,25.8038,54500.0
2006-06-14 11:40:00,26.57,26.58,26.5,26.57,8800.0,25.8329,25.8427,25.7649,25.8329,8800.0
2006-06-14 11:50:00,26.55,26.58,26.48,26.56,10700.0,25.8135,25.8427,25.7454,25.8232,10700.0
2006-06-14 12:00:00,26.58,26.6,26.5,26.55,28700.0,25.8427,25.8621,25.7649,25.8135,28700.0
2006-06-14 12:10:00,26.54,26.55,26.48,26.49,12800.0,25.8038,25.8135,25.7454,25.7552,12800.0
2006-06-14 12:20:00,26.5,26.52,26.42,26.42,22200.0,25.7649,25.7843,25.6871,25.6871,22200.0
2006-06-14 12:30:00,26.43,26.52,26.43,26.52,6700.0,25.6968,25.7843,25.6968,25.7843,6700.0
2006-06-14 12:40:00,26.51,26.51,26.47,26.5,22600.0,25.7746,25.7746,25.7357,25.7649,22600.0
2006-06-14 12:50:00,26.5,26.5,26.46,26.47,6400.0,25.7649,25.7649,25.726,25.7357,6400.0
2006-06-14 13:00:00,26.47,26.49,26.41,26.43,17700.0,25.7357,25.7552,25.6774,25.6968,17700.0
2006-06-14 13:10:00,26.42,26.49,26.37,26.49,37100.0,25.6871,25.7552,25.6385,25.7552,37100.0
2006-06-14 13:20:00,26.48,26.5,26.44,26.46,20100.0,25.7454,25.7649,25.7066,25.726,20100.0
2006-06-14 13:30:00,26.46,26.47,26.4,26.4,31900.0,25.726,25.7357,25.6677,25.6677,31900.0
2006-06-14 13:40:00,26.4,26.5,26.4,26.47,49000.0,25.6677,25.7649,25.6677,25.7357,49000.0
2006-06-14 13:50:00,26.46,26.54,26.46,26.54,96100.0,25.726,25.8038,25.726,25.8038,96100.0
2006-06-14 14:00:00,26.54,26.65,26.46,26.65,24900.0,25.8038,25.9107,25.726,25.9107,24900.0
2006-06-14 14:10:00,26.67,26.68,26.6,26.6,24900.0,25.9302,25.9399,25.8621,25.8621,24900.0
2006-06-14 14:20:00,26.6,26.66,26.6,26.66,27500.0,25.8621,25.9205,25.8621,25.9205,27500.0
2006-06-14 14:30:00,26.66,26.68,26.6,26.64,25900.0,25.9205,25.9399,25.8621,25.901,25900.0
2006-06-14 14:40:00,26.62,26.65,26.48,26.52,44300.0,25.8816,25.9107,25.7454,25.7843,44300.0
2006-06-14 14:50:00,26.52,26.67,26.48,26.6,24500.0,25.7843,25.9302,25.7454,25.8621,24500.0
2006-06-14 15:00:00,26.6,26.69,26.55,26.63,22000.0,25.8621,25.9496,25.8135,25.8913,22000.0
2006-06-14 15:10:00,26.61,26.64,26.5,26.52,25100.0,25.8718,25.901,25.7649,25.7843,25100.0
2006-06-14 15:20:00,26.54,26.63,26.5,26.62,22900.0,25.8038,25.8913,25.7649,25.8816,22900.0
2006-06-14 15:30:00,26.62,26.77,26.6,26.77,27600.0,25.8816,26.0274,25.8621,26.0274,27600.0
2006-06-14 15:40:00,26.77,26.84,26.74,26.84,25400.0,26.0274,26.0955,25.9982,26.0955,25400.0
2006-06-14 15:50:00,26.84,26.92,26.83,26.9,81000.0,26.0955,26.1732,26.0857,26.1538,81000.0
2006-06-15 09:30:00,27.15,27.59,27.15,27.58,43800.0,26.3969,26.8247,26.3969,26.8149,43800.0
2006-06-15 09:40:00,27.65,27.9,27.65,27.87,52300.0,26.883,27.1261,26.883,27.0969,52300.0
2006-06-15 09:50:00,27.86,28.05,27.82,28.01,108900.0,27.0872,27.2719,27.0483,27.233,108900.0
2006-06-15 10:00:00,28.0,28.02,27.75,27.83,44700.0,27.2233,27.2427,26.9802,27.058,44700.0
2006-06-15 10:10:00,27.83,27.92,27.74,27.85,19500.0,27.058,27.1455,26.9705,27.0774,19500.0
2006-06-15 10:20:00,27.83,27.85,27.7,27.8,30000.0,27.058,27.0774,26.9316,27.0288,30000.0
2006-06-15 10:30:00,27.75,27.76,27.67,27.73,27900.0,26.9802,26.9899,26.9024,26.9608,27900.0
2006-06-15 10:40:00,27.72,27.88,27.7,27.82,30400.0,26.951,27.1066,26.9316,27.0483,30400.0
2006-06-15 10:50:00,27.8,27.8,27.75,27.76,25700.0,27.0288,27.0288,26.9802,26.9899,25700.0
2006-06-15 11:00:00,27.76,27.86,27.76,27.82,37400.0,26.9899,27.0872,26.9899,27.0483,37400.0
2006-06-15 11:10:00,27.82,27.88,27.71,27.85,18500.0,27.0483,27.1066,26.9413,27.0774,18500.0
2006-06-15 11:20:00,27.79,27.89,27.75,27.77,25700.0,27.0191,27.1163,26.9802,26.9997,25700.0
2006-06-15 11:30:00,27.76,27.84,27.76,27.8,22100.0,26.9899,27.0677,26.9899,27.0288,22100.0
2006-06-15 11:40:00,27.8,27.8,27.7,27.7,21000.0,27.0288,27.0288,26.9316,26.9316,21000.0
2006-06-15 11:50:00,27.7,27.83,27.7,27.82,10300.0,26.9316,27.058,26.9316,27.0483,10300.0
2006-06-15 12:00:00,27.82,27.84,27.78,27.8,54200.0,27.0483,27.0677,27.0094,27.0288,54200.0
2006-06-15 12:10:00,27.81,27.93,27.81,27.91,44700.0,27.0386,27.1552,27.0386,27.1358,44700.0
2006-06-15 12:20:00,27.91,28.05,27.9,28.03,22200.0,27.1358,27.2719,27.1261,27.2524,22200.0
2006-06-15 12:30:00,28.03,28.08,27.93,27.93,13900.0,27.2524,27.3011,27.1552,27.1552,13900.0
2006-06-15 12:40:00,27.94,28.06,27.93,28.04,17700.0,27.1649,27.2816,27.1552,27.2622,17700.0
2006-06-15 12:50:00,28.04,28.21,28.04,28.09,35100.0,27.2622,27.4275,27.2622,27.3108,35100.0
2006-06-15 13:00:00,28.1,28.22,28.1,28.2,25700.0,27.3205,27.4372,27.3205,27.4177,25700.0
2006-06-15 13:10:00,28.2,28.38,28.19,28.31,31200.0,27.4177,27.5927,27.408,27.5247,31200.0
2006-06-15 13:20:00,28.31,28.32,28.18,28.23,16000.0,27.5247,27.5344,27.3983,27.4469,16000.0
2006-06-15 13:30:00,28.23,28.24,28.09,28.15,20100.0,27.4469,27.4566,27.3108,27.3691,20100.0
2006-06-15 13:40:00,28.15,28.35,28.14,28.31,26100.0,27.3691,27.5636,27.3594,27.5247,26100.0
2006-06-15 13:50:00,28.34,28.44,28.16,28.27,38300.0,27.5539,27.6511,27.3788,27.4858,38300.0
2006-06-15 14:00:00,28.32,28.45,28.27,28.28,34400.0,27.5344,27.6608,27.4858,27.4955,34400.0
2006-06-15 14:10:00,28.31,28.59,28.29,28.59,41600.0,27.5247,27.7969,27.5052,27.7969,41600.0
2006-06-15 14:20:00,28.6,28.63,28.45,28.5,40900.0,27.8066,27.8358,27.6608,27.7094,40900.0
2006-06-15 14:30:00,28.52,28.64,28.45,28.55,55900.0,27.7289,27.8455,27.6608,27.758,55900.0
2006-06-15 14:40:00,28.54,28.74,28.47,28.72,54000.0,27.7483,27.9428,27.6802,27.9233,54000.0
2006-06-15 14:50:00,28.72,28.85,28.72,28.79,36400.0,27.9233,28.0497,27.9233,27.9914,36400.0
2006-06-15 15:00:00,28.81,28.81,28.75,28.75,35300.0,28.0108,28.0108,27.9525,27.9525,35300.0
2006-06-15 15:10:00,28.75,28.79,28.69,28.74,36400.0,27.9525,27.9914,27.8941,27.9428,36400.0
2006-06-15 15:20:00,28.73,28.85,28.69,28.69,29900.0,27.933,28.0497,27.8941,27.8941,29900.0
2006-06-15 15:30:00,28.68,28.74,28.62,28.65,57400.0,27.8844,27.9428,27.8261,27.8553,57400.0
2006-06-15 15:40:00,28.65,28.77,28.63,28.69,47400.0,27.8553,27.9719,27.8358,27.8941,47400.0
2006-06-15 15:50:00,28.67,28.69,28.51,28.67,49400.0,27.8747,27.8941,27.7191,27.8747,49400.0
2006-06-16 09:30:00,28.69,28.75,28.56,28.63,310100.0,27.8941,27.9525,27.7677,27.8358,310100.0
2006-06-16 09:40:00,28.6,28.61,28.45,28.5,93900.0,27.8066,27.8164,27.6608,27.7094,93900.0
2006-06-16 09:50:00,28.51,28.83,28.51,28.82,22800.0,27.7191,28.0303,27.7191,28.0205,22800.0
2006-06-16 10:00:00,28.83,29.0,28.7,28.7,70300.0,28.0303,28.1955,27.9039,27.9039,70300.0
2006-06-16 10:10:00,28.71,28.79,28.65,28.67,27800.0,27.9136,27.9914,27.8553,27.8747,27800.0
2006-06-16 10:20:00,28.65,28.74,28.63,28.63,28700.0,27.8553,27.9428,27.8358,27.8358,28700.0
2006-06-16 10:30:00,28.63,28.81,28.63,28.81,41900.0,27.8358,28.0108,27.8358,28.0108,41900.0
2006-06-16 10:40:00,28.8,28.88,28.6,28.6,20900.0,28.0011,28.0789,27.8066,27.8066,20900.0
2006-06-16 10:50:00,28.57,28.67,28.53,28.53,26300.0,27.7775,27.8747,27.7386,27.7386,26300.0
2006-06-16 11:00:00,28.5,28.62,28.5,28.54,43200.0,27.7094,27.8261,27.7094,27.7483,43200.0
2006-06-16 11:10:00,28.54,28.55,28.4,28.41,32500.0,27.7483,27.758,27.6122,27.6219,32500.0
2006-06-16 11:20:00,28.38,28.42,28.16,28.21,35100.0,27.5927,27.6316,27.3788,27.4275,35100.0
2006-06-16 11:30:00,28.2,28.2,27.99,28.08,28300.0,27.4177,27.4177,27.2136,27.3011,28300.0
2006-06-16 11:40:00,28.07,28.16,28.01,28.1,22200.0,27.2913,27.3788,27.233,27.3205,22200.0
2006-06-16 11:50:00,28.12,28.21,28.12,28.16,13000.0,27.34,27.4275,27.34,27.3788,13000.0
2006-06-16 12:00:00,28.17,28.31,28.17,28.27,11200.0,27.3886,27.5247,27.3886,27.4858,11200.0
2006-06-16 12:10:00,28.27,28.39,28.27,28.32,18300.0,27.4858,27.6025,27.4858,27.5344,18300.0
2006-06-16 12:20:00,28.29,28.36,28.29,28.33,10500.0,27.5052,27.5733,27.5052,27.5441,10500.0
2006-06-16 12:30:00,28.35,28.35,28.2,28.22,19200.0,27.5636,27.5636,27.4177,27.4372,19200.0
2006-06-16 12:40:00,28.22,28.27,28.2,28.22,13700.0,27.4372,27.4858,27.4177,27.4372,13700.0
2006-06-16 12:50:00,28.21,28.34,28.21,28.33,19200.0,27.4275,27.5539,27.4275,27.5441,19200.0
2006-06-16 13:00:00,28.32,28.47,28.32,28.45,20100.0,27.5344,27.6802,27.5344,27.6608,20100.0
2006-06-16 13:10:00,28.44,28.5,28.4,28.4,11200.0,27.6511,27.7094,27.6122,27.6122,11200.0
2006-06-16 13:20:00,28.4,28.53,28.4,28.44,9900.0,27.6122,27.7386,27.6122,27.6511,9900.0
2006-06-16 13:30:00,28.45,28.5,28.41,28.47,23600.0,27.6608,27.7094,27.6219,27.6802,23600.0
2006-06-16 13:40:00,28.47,28.55,28.47,28.48,25400.0,27.6802,27.758,27.6802,27.69,25400.0
2006-06-16 13:50:00,28.47,28.5,28.46,28.46,17900.0,27.6802,27.7094,27.6705,27.6705,17900.0
2006-06-16 14:00:00,28.47,28.48,28.46,28.48,17900.0,27.6802,27.69,27.6705,27.69,17900.0
2006-06-16 14:10:00,28.47,28.56,28.47,28.49,21900.0,27.6802,27.7677,27.6802,27.6997,21900.0
2006-06-16 14:20:00,28.49,28.52,28.47,28.47,15700.0,27.6997,27.7289,27.6802,27.6802,15700.0
2006-06-16 14:30:00,28.45,28.51,28.45,28.49,24700.0,27.6608,27.7191,27.6608,27.6997,24700.0
2006-06-16 14:40:00,28.48,28.5,28.45,28.49,20300.0,27.69,27.7094,27.6608,27.6997,20300.0
2006-06-16 14:50:00,28.48,28.49,28.45,28.47,9600.0,27.69,27.6997,27.6608,27.6802,9600.0
2006-06-16 15:00:00,28.49,28.57,28.47,28.48,13300.0,27.6997,27.7775,27.6802,27.69,13300.0
2006-06-16 15:10:00,28.48,28.55,28.46,28.53,25100.0,27.69,27.758,27.6705,27.7386,25100.0
2006-06-16 15:20:00,28.52,28.53,28.45,28.47,19400.0,27.7289,27.7386,27.6608,27.6802,19400.0
2006-06-16 15:30:00,28.46,28.52,28.4,28.45,30000.0,27.6705,27.7289,27.6122,27.6608,30000.0
2006-06-16 15:40:00,28.46,28.63,28.46,28.59,63300.0,27.6705,27.8358,27.6705,27.7969,63300.0
2006-06-16 15:50:00,28.58,28.63,28.55,28.55,88600.0,27.7872,27.8358,27.758,27.758,88600.0
2006-06-19 09:30:00,28.75,28.79,28.47,28.48,15600.0,27.9525,27.9914,27.6802,27.69,15600.0
2006-06-19 09:40:00,28.48,28.7,28.45,28.5,25700.0,27.69,27.9039,27.6608,27.7094,25700.0
2006-06-19 09:50:00,28.49,28.66,28.45,28.64,53700.0,27.6997,27.865,27.6608,27.8455,53700.0
2006-06-19 10:00:00,28.61,28.61,28.43,28.45,61300.0,27.8164,27.8164,27.6414,27.6608,61300.0
2006-06-19 10:10:00,28.47,28.56,28.26,28.27,53100.0,27.6802,27.7677,27.4761,27.4858,53100.0
2006-06-19 10:20:00,28.27,28.29,28.05,28.11,23900.0,27.4858,27.5052,27.2719,27.3302,23900.0
2006-06-19 10:30:00,28.12,28.22,28.0,28.08,10300.0,27.34,27.4372,27.2233,27.3011,10300.0
2006-06-19 10:40:00,28.08,28.17,28.03,28.09,11900.0,27.3011,27.3886,27.2524,27.3108,11900.0
2006-06-19 10:50:00,28.1,28.15,28.07,28.1,9000.0,27.3205,27.3691,27.2913,27.3205,9000.0
2006-06-19 11:00:00,28.1,28.12,27.97,27.97,11900.0,27.3205,27.34,27.1941,27.1941,11900.0
2006-06-19 11:10:00,28.02,28.15,28.02,28.15,15700.0,27.2427,27.3691,27.2427,27.3691,15700.0
2006-06-19 11:20:00,28.15,28.15,27.95,28.01,22200.0,27.3691,27.3691,27.1747,27.233,22200.0
2006-06-19 11:30:00,27.98,28.02,27.91,27.92,24100.0,27.2038,27.2427,27.1358,27.1455,24100.0
2006-06-19 11:40:00,27.92,28.04,27.9,28.02,21200.0,27.1455,27.2622,27.1261,27.2427,21200.0
2006-06-19 11:50:00,28.02,28.05,27.93,28.05,12200.0,27.2427,27.2719,27.1552,27.2719,12200.0
2006-06-19 12:00:00,28.01,28.1,28.01,28.05,14900.0,27.233,27.3205,27.233,27.2719,14900.0
2006-06-19 12:10:00,28.04,28.08,28.03,28.06,7600.0,27.2622,27.3011,27.2524,27.2816,7600.0
2006-06-19 12:20:00,28.06,28.08,28.03,28.06,5600.0,27.2816,27.3011,27.2524,27.2816,5600.0
2006-06-19 12:30:00,28.08,28.2,28.08,28.14,15800.0,27.3011,27.4177,27.3011,27.3594,15800.0
2006-06-19 12:40:00,28.13,28.22,28.1,28.22,9100.0,27.3497,27.4372,27.3205,27.4372,9100.0
2006-06-19 12:50:00,28.2,28.24,28.13,28.19,15200.0,27.4177,27.4566,27.3497,27.408,15200.0
2006-06-19 13:00:00,28.14,28.17,28.02,28.11,19700.0,27.3594,27.3886,27.2427,27.3302,19700.0
2006-06-19 13:10:00,28.11,28.11,28.0,28.08,18500.0,27.3302,27.3302,27.2233,27.3011,18500.0
2006-06-19 13:20:00,28.05,28.15,28.0,28.13,29800.0,27.2719,27.3691,27.2233,27.3497,29800.0
2006-06-19 13:30:00,28.12,28.15,28.1,28.1,39300.0,27.34,27.3691,27.3205,27.3205,39300.0
2006-06-19 13:40:00,28.12,28.12,28.01,28.07,14400.0,27.34,27.34,27.233,27.2913,14400.0
2006-06-19 13:50:00,28.01,28.07,27.97,27.97,16700.0,27.233,27.2913,27.1941,27.1941,16700.0
2006-06-19 14:00:00,27.96,28.03,27.93,27.99,17800.0,27.1844,27.2524,27.1552,27.2136,17800.0
2006-06-19 14:10:00,28.03,28.05,28.0,28.02,16600.0,27.2524,27.2719,27.2233,27.2427,16600.0
2006-06-19 14:20:00,28.03,28.05,27.95,28.0,36900.0,27.2524,27.2719,27.1747,27.2233,36900.0
2006-06-19 14:30:00,28.01,28.07,27.97,28.03,19000.0,27.233,27.2913,27.1941,27.2524,19000.0
2006-06-19 14:40:00,28.04,28.06,27.93,27.94,21000.0,27.2622,27.2816,27.1552,27.1649,21000.0
2006-06-19 14:50:00,27.95,28.02,27.86,27.86,32900.0,27.1747,27.2427,27.0872,27.0872,32900.0
2006-06-19 15:00:00,27.86,28.0,27.86,27.95,14800.0,27.0872,27.2233,27.0872,27.1747,14800.0
2006-06-19 15:10:00,27.96,28.07,27.95,28.07,28200.0,27.1844,27.2913,27.1747,27.2913,28200.0
2006-06-19 15:20:00,28.05,28.13,28.0,28.04,15000.0,27.2719,27.3497,27.2233,27.2622,15000.0
2006-06-19 15:30:00,28.05,28.07,27.98,27.99,21600.0,27.2719,27.2913,27.2038,27.2136,21600.0
2006-06-19 15:40:00,27.98,28.01,27.9,27.91,67300.0,27.2038,27.233,27.1261,27.1358,67300.0
2006-06-19 15:50:00,27.93,28.05,27.92,28.0,79400.0,27.1552,27.2719,27.1455,27.2233,79400.0
2006-06-20 09:30:00,28.01,28.2,27.97,28.18,32300.0,27.233,27.4177,27.1941,27.3983,32300.0
2006-06-20 09:40:00,28.16,28.18,27.82,27.82,9500.0,27.3788,27.3983,27.0483,27.0483,9500.0
2006-06-20 09:50:00,27.81,28.07,27.68,27.74,15900.0,27.0386,27.2913,26.9122,26.9705,15900.0
2006-06-20 10:00:00,27.74,27.87,27.74,27.79,15700.0,26.9705,27.0969,26.9705,27.0191,15700.0
2006-06-20 10:10:00,27.77,27.92,27.71,27.82,18300.0,26.9997,27.1455,26.9413,27.0483,18300.0
2006-06-20 10:20:00,27.81,27.93,27.8,27.86,36000.0,27.0386,27.1552,27.0288,27.0872,36000.0
2006-06-20 10:30:00,27.88,27.91,27.84,27.9,17200.0,27.1066,27.1358,27.0677,27.1261,17200.0
2006-06-20 10:40:00,27.89,27.89,27.76,27.8,23500.0,27.1163,27.1163,26.9899,27.0288,23500.0
2006-06-20 10:50:00,27.8,27.97,27.8,27.89,11200.0,27.0288,27.1941,27.0288,27.1163,11200.0
2006-06-20 11:00:00,27.89,27.91,27.84,27.88,11200.0,27.1163,27.1358,27.0677,27.1066,11200.0
2006-06-20 11:10:00,27.89,27.97,27.86,27.86,16700.0,27.1163,27.1941,27.0872,27.0872,16700.0
2006-06-20 11:20:00,27.87,28.02,27.86,27.98,37600.0,27.0969,27.2427,27.0872,27.2038,37600.0
2006-06-20 11:30:00,28.01,28.03,27.97,28.02,37100.0,27.233,27.2524,27.1941,27.2427,37100.0
2006-06-20 11:40:00,28.02,28.06,27.96,27.96,6700.0,27.2427,27.2816,27.1844,27.1844,6700.0
2006-06-20 11:50:00,27.98,28.01,27.98,27.99,6000.0,27.2038,27.233,27.2038,27.2136,6000.0
2006-06-20 12:00:00,28.01,28.06,27.99,27.99,7900.0,27.233,27.2816,27.2136,27.2136,7900.0
2006-06-20 12:10:00,27.95,27.98,27.95,27.98,9600.0,27.1747,27.2038,27.1747,27.2038,9600.0
2006-06-20 12:20:00,27.99,28.06,27.98,27.98,7400.0,27.2136,27.2816,27.2038,27.2038,7400.0
2006-06-20 12:30:00,27.95,27.95,27.89,27.89,7500.0,27.1747,27.1747,27.1163,27.1163,7500.0
2006-06-20 12:40:00,27.89,27.97,27.89,27.97,4300.0,27.1163,27.1941,27.1163,27.1941,4300.0
2006-06-20 12:50:00,27.95,28.01,27.9,28.01,12400.0,27.1747,27.233,27.1261,27.233,12400.0
2006-06-20 13:00:00,27.98,28.03,27.98,28.02,9800.0,27.2038,27.2524,27.2038,27.2427,9800.0
2006-06-20 13:10:00,28.03,28.03,28.0,28.0,102200.0,27.2524,27.2524,27.2233,27.2233,102200.0
2006-06-20 13:20:00,27.99,28.0,27.89,27.92,8800.0,27.2136,27.2233,27.1163,27.1455,8800.0
2006-06-20 13:30:00,27.92,27.99,27.9,27.92,33600.0,27.1455,27.2136,27.1261,27.1455,33600.0
2006-06-20 13:40:00,27.92,28.09,27.91,28.08,14200.0,27.1455,27.3108,27.1358,27.3011,14200.0
2006-06-20 13:50:00,28.06,28.11,27.99,28.02,11200.0,27.2816,27.3302,27.2136,27.2427,11200.0
2006-06-20 14:00:00,28.0,28.01,27.92,27.98,6600.0,27.2233,27.233,27.1455,27.2038,6600.0
2006-06-20 14:10:00,27.97,27.98,27.9,27.94,15100.0,27.1941,27.2038,27.1261,27.1649,15100.0
2006-06-20 14:20:00,27.93,27.94,27.87,27.92,19300.0,27.1552,27.1649,27.0969,27.1455,19300.0
2006-06-20 14:30:00,27.9,27.97,27.88,27.94,31100.0,27.1261,27.1941,27.1066,27.1649,31100.0
2006-06-20 14:40:00,27.94,27.96,27.9,27.9,8800.0,27.1649,27.1844,27.1261,27.1261,8800.0
2006-06-20 14:50:00,27.91,28.0,27.9,27.92,8500.0,27.1358,27.2233,27.1261,27.1455,8500.0
2006-06-20 15:00:00,27.93,27.98,27.86,27.94,16500.0,27.1552,27.2038,27.0872,27.1649,16500.0
2006-06-20 15:10:00,27.94,28.01,27.91,28.01,13500.0,27.1649,27.233,27.1358,27.233,13500.0
2006-06-20 15:20:00,28.04,28.04,27.91,27.91,12100.0,27.2622,27.2622,27.1358,27.1358,12100.0
2006-06-20 15:30:00,27.92,27.95,27.82,27.91,26800.0,27.1455,27.1747,27.0483,27.1358,26800.0
2006-06-20 15:40:00,27.91,27.91,27.77,27.78,60700.0,27.1358,27.1358,26.9997,27.0094,60700.0
2006-06-20 15:50:00,27.77,27.92,27.7,27.9,51600.0,26.9997,27.1455,26.9316,27.1261,51600.0
2006-06-21 09:30:00,27.98,28.19,27.98,28.19,13300.0,27.2038,27.408,27.2038,27.408,13300.0
2006-06-21 09:40:00,28.2,28.23,28.08,28.17,9400.0,27.4177,27.4469,27.3011,27.3886,9400.0
2006-06-21 09:50:00,28.17,28.46,28.17,28.27,28600.0,27.3886,27.6705,27.3886,27.4858,28600.0
2006-06-21 10:00:00,28.25,28.59,28.23,28.49,31600.0,27.4663,27.7969,27.4469,27.6997,31600.0
2006-06-21 10:10:00,28.51,28.64,28.49,28.49,18400.0,27.7191,27.8455,27.6997,27.6997,18400.0
2006-06-21 10:20:00,28.49,28.5,28.44,28.46,28700.0,27.6997,27.7094,27.6511,27.6705,28700.0
2006-06-21 10:30:00,28.47,28.69,28.45,28.68,82000.0,27.6802,27.8941,27.6608,27.8844,82000.0
2006-06-21 10:40:00,28.67,28.8,28.67,28.8,27000.0,27.8747,28.0011,27.8747,28.0011,27000.0
2006-06-21 10:50:00,28.79,28.81,28.72,28.74,19000.0,27.9914,28.0108,27.9233,27.9428,19000.0
2006-06-21 11:00:00,28.72,28.93,28.72,28.89,40600.0,27.9233,28.1275,27.9233,28.0886,40600.0
2006-06-21 11:10:00,28.93,28.93,28.79,28.87,12900.0,28.1275,28.1275,27.9914,28.0691,12900.0
2006-06-21 11:20:00,28.87,29.02,28.87,29.0,15200.0,28.0691,28.215,28.0691,28.1955,15200.0
2006-06-21 11:30:00,29.0,29.01,28.88,28.9,33900.0,28.1955,28.2053,28.0789,28.0983,33900.0
2006-06-21 11:40:00,28.9,29.1,28.9,29.02,13400.0,28.0983,28.2928,28.0983,28.215,13400.0
2006-06-21 11:50:00,29.0,29.07,28.91,29.0,9700.0,28.1955,28.2636,28.108,28.1955,9700.0
2006-06-21 12:00:00,29.01,29.08,28.95,29.0,14600.0,28.2053,28.2733,28.1469,28.1955,14600.0
2006-06-21 12:10:00,29.0,29.11,29.0,29.05,8900.0,28.1955,28.3025,28.1955,28.2442,8900.0
2006-06-21 12:20:00,29.06,29.13,29.0,29.06,16300.0,28.2539,28.3219,28.1955,28.2539,16300.0
2006-06-21 12:30:00,29.09,29.12,29.02,29.05,24200.0,28.283,28.3122,28.215,28.2442,24200.0
2006-06-21 12:40:00,29.05,29.09,29.04,29.09,14600.0,28.2442,28.283,28.2344,28.283,14600.0
2006-06-21 12:50:00,29.08,29.09,29.01,29.05,13200.0,28.2733,28.283,28.2053,28.2442,13200.0
2006-06-21 13:00:00,29.03,29.12,29.02,29.06,35000.0,28.2247,28.3122,28.215,28.2539,35000.0
2006-06-21 13:10:00,29.04,29.05,29.01,29.01,9200.0,28.2344,28.2442,28.2053,28.2053,9200.0
2006-06-21 13:20:00,29.01,29.02,28.92,28.94,7400.0,28.2053,28.215,28.1178,28.1372,7400.0
2006-06-21 13:30:00,28.96,28.99,28.87,28.97,10800.0,28.1567,28.1858,28.0691,28.1664,10800.0
2006-06-21 13:40:00,28.98,28.99,28.93,28.97,7400.0,28.1761,28.1858,28.1275,28.1664,7400.0
2006-06-21 13:50:00,28.96,29.0,28.88,28.95,15600.0,28.1567,28.1955,28.0789,28.1469,15600.0
2006-06-21 14:00:00,28.92,28.93,28.88,28.91,15000.0,28.1178,28.1275,28.0789,28.108,15000.0
2006-06-21 14:10:00,28.9,28.99,28.89,28.98,8800.0,28.0983,28.1858,28.0886,28.1761,8800.0
2006-06-21 14:20:00,28.99,29.0,28.95,28.95,14500.0,28.1858,28.1955,28.1469,28.1469,14500.0
2006-06-21 14:30:00,28.96,29.0,28.95,29.0,12000.0,28.1567,28.1955,28.1469,28.1955,12000.0
2006-06-21 14:40:00,29.0,29.0,28.93,28.94,22900.0,28.1955,28.1955,28.1275,28.1372,22900.0
2006-06-21 14:50:00,28.94,29.0,28.91,29.0,16700.0,28.1372,28.1955,28.108,28.1955,16700.0
2006-06-21 15:00:00,28.99,29.0,28.93,28.99,21500.0,28.1858,28.1955,28.1275,28.1858,21500.0
2006-06-21 15:10:00,28.99,29.0,28.95,28.98,8500.0,28.1858,28.1955,28.1469,28.1761,8500.0
2006-06-21 15:20:00,28.98,29.0,28.88,28.89,23800.0,28.1761,28.1955,28.0789,28.0886,23800.0
2006-06-21 15:30:00,28.89,28.89,28.73,28.76,21100.0,28.0886,28.0886,27.933,27.9622,21100.0
2006-06-21 15:40:00,28.75,28.78,28.58,28.6,37100.0,27.9525,27.9816,27.7872,27.8066,37100.0
2006-06-21 15:50:00,28.62,28.75,28.61,28.74,26000.0,27.8261,27.9525,27.8164,27.9428,26000.0
2006-06-22 09:30:00,28.55,28.73,28.45,28.73,10700.0,27.758,27.933,27.6608,27.933,10700.0
2006-06-22 09:40:00,28.75,28.94,28.74,28.83,26100.0,27.9525,28.1372,27.9428,28.0303,26100.0
2006-06-22 09:50:00,28.84,28.87,28.65,28.75,21500.0,28.04,28.0691,27.8553,27.9525,21500.0
2006-06-22 10:00:00,28.74,28.75,28.5,28.53,18600.0,27.9428,27.9525,27.7094,27.7386,18600.0
2006-06-22 10:10:00,28.5,28.53,28.45,28.45,17800.0,27.7094,27.7386,27.6608,27.6608,17800.0
2006-06-22 10:20:00,28.46,28.46,28.35,28.41,26200.0,27.6705,27.6705,27.5636,27.6219,26200.0
2006-06-22 10:30:00,28.42,28.46,28.35,28.35,21600.0,27.6316,27.6705,27.5636,27.5636,21600.0
2006-06-22 10:40:00,28.35,28.38,28.3,28.3,15700.0,27.5636,27.5927,27.515,27.515,15700.0
2006-06-22 10:50:00,28.32,28.32,28.25,28.27,9800.0,27.5344,27.5344,27.4663,27.4858,9800.0
2006-06-22 11:00:00,28.28,28.36,28.27,28.33,41000.0,27.4955,27.5733,27.4858,27.5441,41000.0
2006-06-22 11:10:00,28.34,28.37,28.3,28.34,21600.0,27.5539,27.583,27.515,27.5539,21600.0
2006-06-22 11:20:00,28.35,28.38,28.3,28.3,13500.0,27.5636,27.5927,27.515,27.515,13500.0
2006-06-22 11:30:00,28.34,28.4,28.31,28.35,14100.0,27.5539,27.6122,27.5247,27.5636,14100.0
2006-06-22 11:40:00,28.35,28.5,28.33,28.5,15200.0,27.5636,27.7094,27.5441,27.7094,15200.0
2006-06-22 11:50:00,28.5,28.58,28.45,28.57,11200.0,27.7094,27.7872,27.6608,27.7775,11200.0
2006-06-22 12:00:00,28.57,28.73,28.57,28.64,8100.0,27.7775,27.933,27.7775,27.8455,8100.0
2006-06-22 12:10:00,28.64,28.65,28.59,28.6,2700.0,27.8455,27.8553,27.7969,27.8066,2700.0
2006-06-22 12:20:00,28.56,28.56,28.45,28.53,15800.0,27.7677,27.7677,27.6608,27.7386,15800.0
2006-06-22 12:30:00,28.53,28.57,28.48,28.56,25600.0,27.7386,27.7775,27.69,27.7677,25600.0
2006-06-22 12:40:00,28.54,28.54,28.41,28.48,12100.0,27.7483,27.7483,27.6219,27.69,12100.0
2006-06-22 12:50:00,28.46,28.66,28.43,28.65,12100.0,27.6705,27.865,27.6414,27.8553,12100.0
2006-06-22 13:00:00,28.65,28.66,28.55,28.63,17200.0,27.8553,27.865,27.758,27.8358,17200.0
2006-06-22 13:10:00,28.61,28.71,28.58,28.64,19500.0,27.8164,27.9136,27.7872,27.8455,19500.0
2006-06-22 13:20:00,28.65,28.66,28.6,28.64,5000.0,27.8553,27.865,27.8066,27.8455,5000.0
2006-06-22 13:30:00,28.63,28.65,28.5,28.51,13500.0,27.8358,27.8553,27.7094,27.7191,13500.0
2006-06-22 13:40:00,28.51,28.64,28.47,28.63,48400.0,27.7191,27.8455,27.6802,27.8358,48400.0
2006-06-22 13:50:00,28.62,28.66,28.45,28.66,28200.0,27.8261,27.865,27.6608,27.865,28200.0
2006-06-22 14:00:00,28.64,28.69,28.49,28.5,25300.0,27.8455,27.8941,27.6997,27.7094,25300.0
2006-06-22 14:10:00,28.51,28.68,28.49,28.51,28600.0,27.7191,27.8844,27.6997,27.7191,28600.0
2006-06-22 14:20:00,28.53,28.64,28.53,28.64,12300.0,27.7386,27.8455,27.7386,27.8455,12300.0
2006-06-22 14:30:00,28.64,28.64,28.51,28.52,35600.0,27.8455,27.8455,27.7191,27.7289,35600.0
2006-06-22 14:40:00,28.52,28.55,28.43,28.54,48200.0,27.7289,27.758,27.6414,27.7483,48200.0
2006-06-22 14:50:00,28.54,28.58,28.52,28.52,16600.0,27.7483,27.7872,27.7289,27.7289,16600.0
2006-06-22 15:00:00,28.53,28.63,28.51,28.59,45900.0,27.7386,27.8358,27.7191,27.7969,45900.0
2006-06-22 15:10:00,28.59,28.65,28.54,28.59,26200.0,27.7969,27.8553,27.7483,27.7969,26200.0
2006-06-22 15:20:00,28.57,28.73,28.57,28.72,20100.0,27.7775,27.933,27.7775,27.9233,20100.0
2006-06-22 15:30:00,28.72,28.74,28.7,28.73,34400.0,27.9233,27.9428,27.9039,27.933,34400.0
2006-06-22 15:40:00,28.73,28.76,28.71,28.73,23100.0,27.933,27.9622,27.9136,27.933,23100.0
2006-06-22 15:50:00,28.73,28.76,28.7,28.75,28500.0,27.933,27.9622,27.9039,27.9525,28500.0
2006-06-23 09:30:00,28.65,28.79,28.51,28.69,49700.0,27.8553,27.9914,27.7191,27.8941,49700.0
2006-06-23 09:40:00,28.7,28.9,28.69,28.78,32100.0,27.9039,28.0983,27.8941,27.9816,32100.0
2006-06-23 09:50:00,28.89,28.92,28.73,28.82,9700.0,28.0886,28.1178,27.933,28.0205,9700.0
2006-06-23 10:00:00,28.8,28.82,28.71,28.72,16300.0,28.0011,28.0205,27.9136,27.9233,16300.0
2006-06-23 10:10:00,28.73,28.87,28.71,28.87,13500.0,27.933,28.0691,27.9136,28.0691,13500.0
2006-06-23 10:20:00,28.95,29.05,28.82,28.98,9700.0,28.1469,28.2442,28.0205,28.1761,9700.0
2006-06-23 10:30:00,29.0,29.13,29.0,29.03,9900.0,28.1955,28.3219,28.1955,28.2247,9900.0
2006-06-23 10:40:00,29.0,29.0,28.89,28.91,5200.0,28.1955,28.1955,28.0886,28.108,5200.0
2006-06-23 10:50:00,28.94,29.11,28.94,29.11,24200.0,28.1372,28.3025,28.1372,28.3025,24200.0
2006-06-23 11:00:00,29.11,29.21,29.08,29.14,7900.0,28.3025,28.3997,28.2733,28.3317,7900.0
2006-06-23 11:10:00,29.14,29.14,29.04,29.04,7900.0,28.3317,28.3317,28.2344,28.2344,7900.0
2006-06-23 11:20:00,29.07,29.11,29.01,29.04,5300.0,28.2636,28.3025,28.2053,28.2344,5300.0
2006-06-23 11:30:00,29.03,29.03,28.83,28.84,11800.0,28.2247,28.2247,28.0303,28.04,11800.0
2006-06-23 11:40:00,28.84,28.97,28.83,28.9,27800.0,28.04,28.1664,28.0303,28.0983,27800.0
2006-06-23 11:50:00,28.9,29.0,28.9,28.96,38200.0,28.0983,28.1955,28.0983,28.1567,38200.0
2006-06-23 12:00:00,28.99,29.07,28.99,29.05,2400.0,28.1858,28.2636,28.1858,28.2442,2400.0
2006-06-23 12:10:00,29.07,29.29,29.07,29.29,8400.0,28.2636,28.4775,28.2636,28.4775,8400.0
2006-06-23 12:20:00,29.27,29.5,29.24,29.47,16700.0,28.4581,28.6817,28.4289,28.6525,16700.0
2006-06-23 12:30:00,29.4,29.5,29.39,29.5,7000.0,28.5844,28.6817,28.5747,28.6817,7000.0
2006-06-23 12:40:00,29.49,29.49,29.4,29.41,3700.0,28.6719,28.6719,28.5844,28.5942,3700.0
2006-06-23 12:50:00,29.4,29.5,29.4,29.44,13400.0,28.5844,28.6817,28.5844,28.6233,13400.0
2006-06-23 13:00:00,29.39,29.49,29.39,29.44,4600.0,28.5747,28.6719,28.5747,28.6233,4600.0
2006-06-23 13:10:00,29.45,29.55,29.45,29.49,21800.0,28.6331,28.7303,28.6331,28.6719,21800.0
2006-06-23 13:20:00,29.49,29.49,29.43,29.44,6100.0,28.6719,28.6719,28.6136,28.6233,6100.0
2006-06-23 13:30:00,29.4,29.44,29.4,29.43,8800.0,28.5844,28.6233,28.5844,28.6136,8800.0
2006-06-23 13:40:00,29.42,29.45,29.37,29.37,10900.0,28.6039,28.6331,28.5553,28.5553,10900.0
2006-06-23 13:50:00,29.4,29.4,29.36,29.37,4300.0,28.5844,28.5844,28.5456,28.5553,4300.0
2006-06-23 14:00:00,29.32,29.34,29.23,29.27,14700.0,28.5067,28.5261,28.4192,28.4581,14700.0
2006-06-23 14:10:00,29.27,29.31,29.23,29.31,19100.0,28.4581,28.4969,28.4192,28.4969,19100.0
2006-06-23 14:20:00,29.3,29.37,29.3,29.34,10800.0,28.4872,28.5553,28.4872,28.5261,10800.0
2006-06-23 14:30:00,29.33,29.44,29.33,29.4,16100.0,28.5164,28.6233,28.5164,28.5844,16100.0
2006-06-23 14:40:00,29.4,29.4,29.31,29.33,13300.0,28.5844,28.5844,28.4969,28.5164,13300.0
2006-06-23 14:50:00,29.34,29.42,29.33,29.36,17000.0,28.5261,28.6039,28.5164,28.5456,17000.0
2006-06-23 15:00:00,29.34,29.34,29.29,29.3,20100.0,28.5261,28.5261,28.4775,28.4872,20100.0
2006-06-23 15:10:00,29.32,29.34,29.26,29.28,33200.0,28.5067,28.5261,28.4483,28.4678,33200.0
2006-06-23 15:20:00,29.28,29.35,29.18,29.3,30300.0,28.4678,28.5358,28.3705,28.4872,30300.0
2006-06-23 15:30:00,29.3,29.33,29.26,29.28,24000.0,28.4872,28.5164,28.4483,28.4678,24000.0
2006-06-23 15:40:00,29.28,29.33,29.2,29.33,49800.0,28.4678,28.5164,28.39,28.5164,49800.0
2006-06-23 15:50:00,29.3,29.39,29.26,29.28,40400.0,28.4872,28.5747,28.4483,28.4678,40400.0
2006-06-26 09:30:00,29.3,29.4,29.25,29.4,12100.0,28.4872,28.5844,28.4386,28.5844,12100.0
2006-06-26 09:40:00,29.41,29.56,29.3,29.42,26100.0,28.5942,28.74,28.4872,28.6039,26100.0
2006-06-26 09:50:00,29.49,29.56,29.33,29.33,23400.0,28.6719,28.74,28.5164,28.5164,23400.0
2006-06-26 10:00:00,29.31,29.4,29.23,29.32,15500.0,28.4969,28.5844,28.4192,28.5067,15500.0
2006-06-26 10:10:00,29.32,29.33,29.15,29.15,11100.0,28.5067,28.5164,28.3414,28.3414,11100.0
2006-06-26 10:20:00,29.16,29.25,29.14,29.21,18300.0,28.3511,28.4386,28.3317,28.3997,18300.0
2006-06-26 10:30:00,29.17,29.28,29.14,29.24,27300.0,28.3608,28.4678,28.3317,28.4289,27300.0
2006-06-26 10:40:00,29.23,29.31,29.21,29.3,13700.0,28.4192,28.4969,28.3997,28.4872,13700.0
2006-06-26 10:50:00,29.3,29.36,29.22,29.25,8200.0,28.4872,28.5456,28.4094,28.4386,8200.0
2006-06-26 11:00:00,29.26,29.33,29.17,29.33,14400.0,28.4483,28.5164,28.3608,28.5164,14400.0
2006-06-26 11:10:00,29.35,29.38,29.25,29.29,15400.0,28.5358,28.565,28.4386,28.4775,15400.0
2006-06-26 11:20:00,29.28,29.3,29.19,29.22,13200.0,28.4678,28.4872,28.3803,28.4094,13200.0
2006-06-26 11:30:00,29.21,29.41,29.19,29.35,37000.0,28.3997,28.5942,28.3803,28.5358,37000.0
2006-06-26 11:40:00,29.32,29.32,29.3,29.32,10700.0,28.5067,28.5067,28.4872,28.5067,10700.0
2006-06-26 11:50:00,29.31,29.34,29.26,29.32,12400.0,28.4969,28.5261,28.4483,28.5067,12400.0
2006-06-26 12:00:00,29.31,29.32,29.29,29.29,4500.0,28.4969,28.5067,28.4775,28.4775,4500.0
2006-06-26 12:10:00,29.3,29.3,29.2,29.27,16200.0,28.4872,28.4872,28.39,28.4581,16200.0
2006-06-26 12:20:00,29.24,29.27,29.22,29.26,6500.0,28.4289,28.4581,28.4094,28.4483,6500.0
2006-06-26 12:30:00,29.27,29.39,29.27,29.39,16300.0,28.4581,28.5747,28.4581,28.5747,16300.0
2006-06-26 12:40:00,29.39,29.39,29.32,29.33,9600.0,28.5747,28.5747,28.5067,28.5164,9600.0
2006-06-26 12:50:00,29.33,29.39,29.32,29.39,28300.0,28.5164,28.5747,28.5067,28.5747,28300.0
2006-06-26 13:00:00,29.39,29.46,29.37,29.41,6100.0,28.5747,28.6428,28.5553,28.5942,6100.0
2006-06-26 13:10:00,29.41,29.46,29.37,29.43,26800.0,28.5942,28.6428,28.5553,28.6136,26800.0
2006-06-26 13:20:00,29.42,29.43,29.3,29.35,62100.0,28.6039,28.6136,28.4872,28.5358,62100.0
2006-06-26 13:30:00,29.34,29.34,29.18,29.18,42300.0,28.5261,28.5261,28.3705,28.3705,42300.0
2006-06-26 13:40:00,29.17,29.17,29.11,29.11,6300.0,28.3608,28.3608,28.3025,28.3025,6300.0
2006-06-26 13:50:00,29.12,29.12,29.03,29.04,11800.0,28.3122,28.3122,28.2247,28.2344,11800.0
2006-06-26 14:00:00,29.04,29.04,29.01,29.01,10900.0,28.2344,28.2344,28.2053,28.2053,10900.0
2006-06-26 14:10:00,29.03,29.03,28.98,29.01,9200.0,28.2247,28.2247,28.1761,28.2053,9200.0
2006-06-26 14:20:00,29.02,29.23,29.0,29.23,29000.0,28.215,28.4192,28.1955,28.4192,29000.0
2006-06-26 14:30:00,29.23,29.33,29.23,29.27,23400.0,28.4192,28.5164,28.4192,28.4581,23400.0
2006-06-26 14:40:00,29.26,29.37,29.25,29.37,14300.0,28.4483,28.5553,28.4386,28.5553,14300.0
2006-06-26 14:50:00,29.36,29.37,29.3,29.31,10400.0,28.5456,28.5553,28.4872,28.4969,10400.0
2006-06-26 15:00:00,29.31,29.33,29.29,29.32,23900.0,28.4969,28.5164,28.4775,28.5067,23900.0
2006-06-26 15:10:00,29.32,29.39,29.32,29.36,11700.0,28.5067,28.5747,28.5067,28.5456,11700.0
2006-06-26 15:20:00,29.37,29.41,29.33,29.4,35900.0,28.5553,28.5942,28.5164,28.5844,35900.0
2006-06-26 15:30:00,29.4,29.5,29.39,29.5,16900.0,28.5844,28.6817,28.5747,28.6817,16900.0
2006-06-26 15:40:00,29.51,29.52,29.46,29.51,12800.0,28.6914,28.7011,28.6428,28.6914,12800.0
2006-06-26 15:50:00,29.51,29.51,29.4,29.46,35100.0,28.6914,28.6914,28.5844,28.6428,35100.0
2006-06-27 09:30:00,29.53,29.55,29.31,29.48,12400.0,28.7108,28.7303,28.4969,28.6622,12400.0
2006-06-27 09:40:00,29.49,29.65,29.47,29.51,15200.0,28.6719,28.8275,28.6525,28.6914,15200.0
2006-06-27 09:50:00,29.55,29.59,29.5,29.57,15400.0,28.7303,28.7692,28.6817,28.7497,15400.0
2006-06-27 10:00:00,29.55,29.69,29.5,29.5,17700.0,28.7303,28.8664,28.6817,28.6817,17700.0
2006-06-27 10:10:00,29.53,29.57,29.4,29.44,17100.0,28.7108,28.7497,28.5844,28.6233,17100.0
2006-06-27 10:20:00,29.46,29.51,29.42,29.5,6100.0,28.6428,28.6914,28.6039,28.6817,6100.0
2006-06-27 10:30:00,29.49,29.55,29.49,29.5,15900.0,28.6719,28.7303,28.6719,28.6817,15900.0
2006-06-27 10:40:00,29.49,29.49,29.27,29.29,12200.0,28.6719,28.6719,28.4581,28.4775,12200.0
2006-06-27 10:50:00,29.29,29.4,29.29,29.33,17500.0,28.4775,28.5844,28.4775,28.5164,17500.0
2006-06-27 11:00:00,29.36,29.36,29.2,29.25,15600.0,28.5456,28.5456,28.39,28.4386,15600.0
2006-06-27 11:10:00,29.22,29.24,29.0,29.19,29200.0,28.4094,28.4289,28.1955,28.3803,29200.0
2006-06-27 11:20:00,29.19,29.19,28.9,29.05,27900.0,28.3803,28.3803,28.0983,28.2442,27900.0
2006-06-27 11:30:00,29.07,29.11,28.99,29.03,33500.0,28.2636,28.3025,28.1858,28.2247,33500.0
2006-06-27 11:40:00,29.03,29.03,28.86,28.86,7200.0,28.2247,28.2247,28.0594,28.0594,7200.0
2006-06-27 11:50:00,28.85,28.85,28.7,28.75,11600.0,28.0497,28.0497,27.9039,27.9525,11600.0
2006-06-27 12:00:00,28.75,28.8,28.74,28.77,23800.0,27.9525,28.0011,27.9428,27.9719,23800.0
2006-06-27 12:10:00,28.79,28.84,28.75,28.79,12400.0,27.9914,28.04,27.9525,27.9914,12400.0
2006-06-27 12:20:00,28.8,28.8,28.73,28.73,3500.0,28.0011,28.0011,27.933,27.933,3500.0
2006-06-27 12:30:00,28.73,28.73,28.52,28.64,33500.0,27.933,27.933,27.7289,27.8455,33500.0
2006-06-27 12:40:00,28.62,28.68,28.62,28.65,8200.0,27.8261,27.8844,27.8261,27.8553,8200.0
2006-06-27 12:50:00,28.65,28.65,28.56,28.58,13200.0,27.8553,27.8553,27.7677,27.7872,13200.0
2006-06-27 13:00:00,28.56,28.56,28.45,28.48,24100.0,27.7677,27.7677,27.6608,27.69,24100.0
2006-06-27 13:10:00,28.49,28.52,28.45,28.48,7900.0,27.6997,27.7289,27.6608,27.69,7900.0
2006-06-27 13:20:00,28.48,28.81,28.46,28.67,27300.0,27.69,28.0108,27.6705,27.8747,27300.0
2006-06-27 13:30:00,28.67,28.71,28.63,28.7,18000.0,27.8747,27.9136,27.8358,27.9039,18000.0
2006-06-27 13:40:00,28.7,28.7,28.61,28.63,7200.0,27.9039,27.9039,27.8164,27.8358,7200.0
2006-06-27 13:50:00,28.62,28.63,28.53,28.54,11700.0,27.8261,27.8358,27.7386,27.7483,11700.0
2006-06-27 14:00:00,28.57,28.7,28.55,28.69,16300.0,27.7775,27.9039,27.758,27.8941,16300.0
2006-06-27 14:10:00,28.66,28.73,28.66,28.66,12600.0,27.865,27.933,27.865,27.865,12600.0
2006-06-27 14:20:00,28.66,28.66,28.3,28.33,32100.0,27.865,27.865,27.515,27.5441,32100.0
2006-06-27 14:30:00,28.32,28.39,28.22,28.33,27800.0,27.5344,27.6025,27.4372,27.5441,27800.0
2006-06-27 14:40:00,28.34,28.38,28.25,28.25,16800.0,27.5539,27.5927,27.4663,27.4663,16800.0
2006-06-27 14:50:00,28.23,28.35,28.11,28.3,34300.0,27.4469,27.5636,27.3302,27.515,34300.0
2006-06-27 15:00:00,28.3,28.38,28.29,28.31,15700.0,27.515,27.5927,27.5052,27.5247,15700.0
2006-06-27 15:10:00,28.31,28.39,28.19,28.38,31200.0,27.5247,27.6025,27.408,27.5927,31200.0
2006-06-27 15:20:00,28.36,28.38,28.24,28.3,18100.0,27.5733,27.5927,27.4566,27.515,18100.0
2006-06-27 15:30:00,28.33,28.4,28.25,28.39,30300.0,27.5441,27.6122,27.4663,27.6025,30300.0
2006-06-27 15:40:00,28.39,28.4,28.1,28.19,31600.0,27.6025,27.6122,27.3205,27.408,31600.0
2006-06-27 15:50:00,28.19,28.29,28.09,28.23,80800.0,27.408,27.5052,27.3108,27.4469,80800.0
2006-06-28 09:30:00,28.49,28.95,28.49,28.88,51300.0,27.6997,28.1469,27.6997,28.0789,51300.0
2006-06-28 09:40:00,28.88,28.88,28.6,28.78,35900.0,28.0789,28.0789,27.8066,27.9816,35900.0
2006-06-28 09:50:00,28.8,29.09,28.78,28.91,26100.0,28.0011,28.283,27.9816,28.108,26100.0
2006-06-28 10:00:00,28.91,28.99,28.78,28.92,28400.0,28.108,28.1858,27.9816,28.1178,28400.0
2006-06-28 10:10:00,28.91,29.05,28.9,29.05,20000.0,28.108,28.2442,28.0983,28.2442,20000.0
2006-06-28 10:20:00,29.06,29.13,29.04,29.12,19800.0,28.2539,28.3219,28.2344,28.3122,19800.0
2006-06-28 10:30:00,29.1,29.17,28.86,28.9,51100.0,28.2928,28.3608,28.0594,28.0983,51100.0
2006-06-28 10:40:00,28.89,28.89,28.75,28.78,13800.0,28.0886,28.0886,27.9525,27.9816,13800.0
2006-06-28 10:50:00,28.75,28.75,28.62,28.62,10600.0,27.9525,27.9525,27.8261,27.8261,10600.0
2006-06-28 11:00:00,28.65,28.65,28.57,28.61,12700.0,27.8553,27.8553,27.7775,27.8164,12700.0
2006-06-28 11:10:00,28.61,28.68,28.55,28.55,13300.0,27.8164,27.8844,27.758,27.758,13300.0
2006-06-28 11:20:00,28.53,28.57,28.34,28.35,24000.0,27.7386,27.7775,27.5539,27.5636,24000.0
2006-06-28 11:30:00,28.34,28.38,28.31,28.37,18000.0,27.5539,27.5927,27.5247,27.583,18000.0
2006-06-28 11:40:00,28.36,28.42,28.36,28.42,14200.0,27.5733,27.6316,27.5733,27.6316,14200.0
2006-06-28 11:50:00,28.42,28.5,28.4,28.5,30400.0,27.6316,27.7094,27.6122,27.7094,30400.0
2006-06-28 12:00:00,28.5,28.5,28.46,28.48,6700.0,27.7094,27.7094,27.6705,27.69,6700.0
2006-06-28 12:10:00,28.47,28.48,28.37,28.43,11300.0,27.6802,27.69,27.583,27.6414,11300.0
2006-06-28 12:20:00,28.41,28.43,28.37,28.42,9700.0,27.6219,27.6414,27.583,27.6316,9700.0
2006-06-28 12:30:00,28.43,28.43,28.35,28.35,7200.0,27.6414,27.6414,27.5636,27.5636,7200.0
2006-06-28 12:40:00,28.35,28.36,28.3,28.31,12600.0,27.5636,27.5733,27.515,27.5247,12600.0
2006-06-28 12:50:00,28.32,28.35,28.32,28.35,4500.0,27.5344,27.5636,27.5344,27.5636,4500.0
2006-06-28 13:00:00,28.36,28.46,28.22,28.34,50200.0,27.5733,27.6705,27.4372,27.5539,50200.0
2006-06-28 13:10:00,28.31,28.31,28.12,28.19,44000.0,27.5247,27.5247,27.34,27.408,44000.0
2006-06-28 13:20:00,28.19,28.25,28.17,28.22,13600.0,27.408,27.4663,27.3886,27.4372,13600.0
2006-06-28 13:30:00,28.23,28.25,28.12,28.25,10700.0,27.4469,27.4663,27.34,27.4663,10700.0
2006-06-28 13:40:00,28.28,28.4,28.28,28.37,16200.0,27.4955,27.6122,27.4955,27.583,16200.0
2006-06-28 13:50:00,28.34,28.35,28.26,28.27,23700.0,27.5539,27.5636,27.4761,27.4858,23700.0
2006-06-28 14:00:00,28.28,28.39,28.27,28.35,7300.0,27.4955,27.6025,27.4858,27.5636,7300.0
2006-06-28 14:10:00,28.34,28.48,28.34,28.43,10100.0,27.5539,27.69,27.5539,27.6414,10100.0
2006-06-28 14:20:00,28.42,28.5,28.39,28.5,10900.0,27.6316,27.7094,27.6025,27.7094,10900.0
2006-06-28 14:30:00,28.49,28.61,28.49,28.59,8100.0,27.6997,27.8164,27.6997,27.7969,8100.0
2006-06-28 14:40:00,28.6,28.63,28.55,28.59,11900.0,27.8066,27.8358,27.758,27.7969,11900.0
2006-06-28 14:50:00,28.57,28.59,28.39,28.39,6700.0,27.7775,27.7969,27.6025,27.6025,6700.0
2006-06-28 15:00:00,28.4,28.52,28.4,28.49,14300.0,27.6122,27.7289,27.6122,27.6997,14300.0
2006-06-28 15:10:00,28.46,28.5,28.43,28.44,17500.0,27.6705,27.7094,27.6414,27.6511,17500.0
2006-06-28 15:20:00,28.42,28.53,28.35,28.39,57500.0,27.6316,27.7386,27.5636,27.6025,57500.0
2006-06-28 15:30:00,28.37,28.44,28.37,28.41,54600.0,27.583,27.6511,27.583,27.6219,54600.0
2006-06-28 15:40:00,28.4,28.41,28.31,28.32,15300.0,27.6122,27.6219,27.5247,27.5344,15300.0
2006-06-28 15:50:00,28.34,28.45,28.32,28.45,35100.0,27.5539,27.6608,27.5344,27.6608,35100.0
2006-06-29 09:30:00,28.7,28.84,28.7,28.75,17300.0,27.9039,28.04,27.9039,27.9525,17300.0
2006-06-29 09:40:00,28.75,29.1,28.65,29.08,32200.0,27.9525,28.2928,27.8553,28.2733,32200.0
2006-06-29 09:50:00,29.02,29.03,28.9,28.99,27000.0,28.215,28.2247,28.0983,28.1858,27000.0
2006-06-29 10:00:00,28.95,29.15,28.94,29.12,15900.0,28.1469,28.3414,28.1372,28.3122,15900.0
2006-06-29 10:10:00,29.12,29.12,28.97,28.97,7900.0,28.3122,28.3122,28.1664,28.1664,7900.0
2006-06-29 10:20:00,28.96,28.96,28.85,28.87,22800.0,28.1567,28.1567,28.0497,28.0691,22800.0
2006-06-29 10:30:00,28.9,29.22,28.9,29.19,29100.0,28.0983,28.4094,28.0983,28.3803,29100.0
2006-06-29 10:40:00,29.18,29.4,29.17,29.4,25300.0,28.3705,28.5844,28.3608,28.5844,25300.0
2006-06-29 10:50:00,29.4,29.54,29.37,29.49,18600.0,28.5844,28.7206,28.5553,28.6719,18600.0
2006-06-29 11:00:00,29.47,29.51,29.41,29.47,23100.0,28.6525,28.6914,28.5942,28.6525,23100.0
2006-06-29 11:10:00,29.49,29.57,29.46,29.51,26100.0,28.6719,28.7497,28.6428,28.6914,26100.0
2006-06-29 11:20:00,29.5,29.52,29.39,29.44,33400.0,28.6817,28.7011,28.5747,28.6233,33400.0
2006-06-29 11:30:00,29.45,29.45,29.35,29.38,12700.0,28.6331,28.6331,28.5358,28.565,12700.0
2006-06-29 11:40:00,29.38,29.42,29.36,29.41,15400.0,28.565,28.6039,28.5456,28.5942,15400.0
2006-06-29 11:50:00,29.4,29.41,29.32,29.35,25600.0,28.5844,28.5942,28.5067,28.5358,25600.0
2006-06-29 12:00:00,29.34,29.35,29.29,29.32,13400.0,28.5261,28.5358,28.4775,28.5067,13400.0
2006-06-29 12:10:00,29.32,29.4,29.31,29.4,15100.0,28.5067,28.5844,28.4969,28.5844,15100.0
2006-06-29 12:20:00,29.4,29.42,29.37,29.38,6500.0,28.5844,28.6039,28.5553,28.565,6500.0
2006-06-29 12:30:00,29.36,29.39,29.31,29.31,9600.0,28.5456,28.5747,28.4969,28.4969,9600.0
2006-06-29 12:40:00,29.32,29.36,29.3,29.3,13200.0,28.5067,28.5456,28.4872,28.4872,13200.0
2006-06-29 12:50:00,29.3,29.33,29.25,29.32,23400.0,28.4872,28.5164,28.4386,28.5067,23400.0
2006-06-29 13:00:00,29.31,29.39,29.28,29.38,23100.0,28.4969,28.5747,28.4678,28.565,23100.0
2006-06-29 13:10:00,29.39,29.44,29.39,29.4,20000.0,28.5747,28.6233,28.5747,28.5844,20000.0
2006-06-29 13:20:00,29.42,29.45,29.37,29.43,17600.0,28.6039,28.6331,28.5553,28.6136,17600.0
2006-06-29 13:30:00,29.42,29.43,29.35,29.39,11800.0,28.6039,28.6136,28.5358,28.5747,11800.0
2006-06-29 13:40:00,29.39,29.42,29.39,29.4,9400.0,28.5747,28.6039,28.5747,28.5844,9400.0
2006-06-29 13:50:00,29.38,29.42,29.37,29.41,11200.0,28.565,28.6039,28.5553,28.5942,11200.0
2006-06-29 14:00:00,29.4,29.52,29.4,29.47,28200.0,28.5844,28.7011,28.5844,28.6525,28200.0
2006-06-29 14:10:00,29.46,29.6,29.39,29.52,36700.0,28.6428,28.7789,28.5747,28.7011,36700.0
2006-06-29 14:20:00,29.52,29.79,29.52,29.67,55100.0,28.7011,28.9636,28.7011,28.847,55100.0
2006-06-29 14:30:00,29.68,29.7,29.6,29.68,39600.0,28.8567,28.8761,28.7789,28.8567,39600.0
2006-06-29 14:40:00,29.67,29.81,29.61,29.81,193900.0,28.847,28.9831,28.7886,28.9831,193900.0
2006-06-29 14:50:00,29.85,30.0,29.81,29.94,91300.0,29.022,29.1678,28.9831,29.1095,91300.0
2006-06-29 15:00:00,29.94,30.11,29.94,30.05,95400.0,29.1095,29.2748,29.1095,29.2164,95400.0
2006-06-29 15:10:00,30.09,30.15,29.98,30.09,69100.0,29.2553,29.3136,29.1484,29.2553,69100.0
2006-06-29 15:20:00,30.11,30.33,30.1,30.33,77900.0,29.2748,29.4886,29.265,29.4886,77900.0
2006-06-29 15:30:00,30.34,30.38,30.19,30.32,49400.0,29.4984,29.5373,29.3525,29.4789,49400.0
2006-06-29 15:40:00,30.33,30.52,30.29,30.47,68000.0,29.4886,29.6734,29.4498,29.6248,68000.0
2006-06-29 15:50:00,30.45,30.57,30.4,30.44,103000.0,29.6053,29.722,29.5567,29.5956,103000.0
2006-06-30 09:30:00,30.6,30.69,30.56,30.6,19600.0,29.7512,29.8387,29.7123,29.7512,19600.0
2006-06-30 09:40:00,30.6,30.73,30.5,30.62,27900.0,29.7512,29.8776,29.6539,29.7706,27900.0
2006-06-30 09:50:00,30.55,30.73,30.5,30.58,22700.0,29.7025,29.8776,29.6539,29.7317,22700.0
2006-06-30 10:00:00,30.58,30.58,30.39,30.53,48200.0,29.7317,29.7317,29.547,29.6831,48200.0
2006-06-30 10:10:00,30.53,30.68,30.53,30.61,56800.0,29.6831,29.8289,29.6831,29.7609,56800.0
2006-06-30 10:20:00,30.66,30.66,30.55,30.65,29200.0,29.8095,29.8095,29.7025,29.7998,29200.0
2006-06-30 10:30:00,30.65,30.65,30.52,30.53,47100.0,29.7998,29.7998,29.6734,29.6831,47100.0
2006-06-30 10:40:00,30.51,30.52,30.35,30.38,8600.0,29.6637,29.6734,29.5081,29.5373,8600.0
2006-06-30 10:50:00,30.38,30.38,30.3,30.33,6800.0,29.5373,29.5373,29.4595,29.4886,6800.0
2006-06-30 11:00:00,30.35,30.4,30.32,30.4,39000.0,29.5081,29.5567,29.4789,29.5567,39000.0
2006-06-30 11:10:00,30.4,30.55,30.4,30.55,29700.0,29.5567,29.7025,29.5567,29.7025,29700.0
2006-06-30 11:20:00,30.56,30.7,30.54,30.55,42600.0,29.7123,29.8484,29.6928,29.7025,42600.0
2006-06-30 11:30:00,30.52,30.52,30.4,30.4,10200.0,29.6734,29.6734,29.5567,29.5567,10200.0
2006-06-30 11:40:00,30.4,30.52,30.4,30.52,3900.0,29.5567,29.6734,29.5567,29.6734,3900.0
2006-06-30 11:50:00,30.49,30.59,30.48,30.56,4700.0,29.6442,29.7414,29.6345,29.7123,4700.0
2006-06-30 12:00:00,30.59,30.6,30.51,30.57,21900.0,29.7414,29.7512,29.6637,29.722,21900.0
2006-06-30 12:10:00,30.58,30.66,30.53,30.66,18100.0,29.7317,29.8095,29.6831,29.8095,18100.0
2006-06-30 12:20:00,30.66,30.66,30.59,30.59,8300.0,29.8095,29.8095,29.7414,29.7414,8300.0
2006-06-30 12:30:00,30.55,30.55,30.5,30.5,3700.0,29.7025,29.7025,29.6539,29.6539,3700.0
2006-06-30 12:40:00,30.48,30.48,30.45,30.45,3500.0,29.6345,29.6345,29.6053,29.6053,3500.0
2006-06-30 12:50:00,30.45,30.46,30.43,30.46,9200.0,29.6053,29.615,29.5859,29.615,9200.0
2006-06-30 13:00:00,30.46,30.54,30.46,30.54,6100.0,29.615,29.6928,29.615,29.6928,6100.0
2006-06-30 13:10:00,30.55,30.64,30.55,30.64,14400.0,29.7025,29.79,29.7025,29.79,14400.0
2006-06-30 13:20:00,30.64,30.64,30.61,30.63,6400.0,29.79,29.79,29.7609,29.7803,6400.0
2006-06-30 13:30:00,30.63,30.63,30.58,30.58,12800.0,29.7803,29.7803,29.7317,29.7317,12800.0
2006-06-30 13:40:00,30.58,30.66,30.58,30.66,9800.0,29.7317,29.8095,29.7317,29.8095,9800.0
2006-06-30 13:50:00,30.66,30.76,30.66,30.75,12800.0,29.8095,29.9067,29.8095,29.897,12800.0
2006-06-30 14:00:00,30.74,30.75,30.68,30.69,14500.0,29.8873,29.897,29.8289,29.8387,14500.0
2006-06-30 14:10:00,30.71,30.85,30.71,30.84,15000.0,29.8581,29.9942,29.8581,29.9845,15000.0
2006-06-30 14:20:00,30.85,30.97,30.84,30.95,47700.0,29.9942,30.1109,29.9845,30.0914,47700.0
2006-06-30 14:30:00,30.95,31.0,30.94,31.0,37900.0,30.0914,30.1401,30.0817,30.1401,37900.0
2006-06-30 14:40:00,30.99,31.04,30.99,31.0,15000.0,30.1303,30.179,30.1303,30.1401,15000.0
2006-06-30 14:50:00,31.0,31.02,30.97,31.01,21900.0,30.1401,30.1595,30.1109,30.1498,21900.0
2006-06-30 15:00:00,31.01,31.01,30.82,30.83,17700.0,30.1498,30.1498,29.9651,29.9748,17700.0
2006-06-30 15:10:00,30.83,30.83,30.75,30.81,23100.0,29.9748,29.9748,29.897,29.9553,23100.0
2006-06-30 15:20:00,30.81,30.81,30.7,30.74,26800.0,29.9553,29.9553,29.8484,29.8873,26800.0
2006-06-30 15:30:00,30.74,31.05,30.74,30.87,113900.0,29.8873,30.1887,29.8873,30.0137,113900.0
2006-06-30 15:40:00,30.87,31.37,30.87,31.24,166900.0,30.0137,30.4998,30.0137,30.3734,166900.0
2006-06-30 15:50:00,31.26,31.69,31.22,31.55,313400.0,30.3928,30.8109,30.354,30.6748,313400.0
2006-07-03 09:30:00,31.98,31.99,31.7,31.8,63400.0,31.0929,31.1026,30.8206,30.9179,63400.0
2006-07-03 09:40:00,31.8,31.96,31.8,31.91,24800.0,30.9179,31.0734,30.9179,31.0248,24800.0
2006-07-03 09:50:00,31.91,31.91,31.83,31.84,56900.0,31.0248,31.0248,30.947,30.9568,56900.0
2006-07-03 10:00:00,31.84,31.98,31.65,31.73,94600.0,30.9568,31.0929,30.772,30.8498,94600.0
2006-07-03 10:10:00,31.75,31.8,31.43,31.46,65800.0,30.8693,30.9179,30.5581,30.5873,65800.0
2006-07-03 10:20:00,31.44,31.45,31.2,31.2,65600.0,30.5679,30.5776,30.3345,30.3345,65600.0
2006-07-03 10:30:00,31.19,31.37,31.1,31.35,52900.0,30.3248,30.4998,30.2373,30.4804,52900.0
2006-07-03 10:40:00,31.34,31.34,31.28,31.32,24000.0,30.4706,30.4706,30.4123,30.4512,24000.0
2006-07-03 10:50:00,31.32,31.51,31.32,31.35,25600.0,30.4512,30.6359,30.4512,30.4804,25600.0
2006-07-03 11:00:00,31.35,31.36,31.32,31.32,9500.0,30.4804,30.4901,30.4512,30.4512,9500.0
2006-07-03 11:10:00,31.31,31.41,31.3,31.41,14400.0,30.4415,30.5387,30.4317,30.5387,14400.0
2006-07-03 11:20:00,31.41,31.41,31.34,31.36,16800.0,30.5387,30.5387,30.4706,30.4901,16800.0
2006-07-03 11:30:00,31.36,31.49,31.33,31.49,19500.0,30.4901,30.6165,30.4609,30.6165,19500.0
2006-07-03 11:40:00,31.48,31.68,31.42,31.64,26000.0,30.6067,30.8012,30.5484,30.7623,26000.0
2006-07-03 11:50:00,31.63,31.63,31.48,31.48,11800.0,30.7526,30.7526,30.6067,30.6067,11800.0
2006-07-03 12:00:00,31.49,31.54,31.49,31.54,14100.0,30.6165,30.6651,30.6165,30.6651,14100.0
2006-07-03 12:10:00,31.55,31.55,31.43,31.45,9400.0,30.6748,30.6748,30.5581,30.5776,9400.0
2006-07-03 12:20:00,31.44,31.57,31.42,31.55,26300.0,30.5679,30.6943,30.5484,30.6748,26300.0
2006-07-03 12:30:00,31.54,31.55,31.45,31.55,19800.0,30.6651,30.6748,30.5776,30.6748,19800.0
2006-07-03 12:40:00,31.55,31.72,31.5,31.7,33200.0,30.6748,30.8401,30.6262,30.8206,33200.0
2006-07-03 12:50:00,31.72,31.72,31.56,31.63,29700.0,30.8401,30.8401,30.6845,30.7526,29700.0
2006-07-03 13:00:00,31.63,31.64,31.63,31.64,6800.0,30.7526,30.7623,30.7526,30.7623,6800.0
2006-07-03 13:10:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:20:00,31.64,31.64,31.64,31.64,0.0,30.7623,30.7623,30.7623,30.7623,0.0
2006-07-03 13:30:00,31.53,31.53,31.53,31.53,100.0,30.6554,30.6554,30.6554,30.6554,100.0
2006-07-03 13:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 13:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:10:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:20:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 14:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:00:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:10:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:20:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:30:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:40:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-03 15:50:00,31.53,31.53,31.53,31.53,0.0,30.6554,30.6554,30.6554,30.6554,0.0
2006-07-05 09:30:00,31.64,31.68,31.5,31.56,24700.0,30.7623,30.8012,30.6262,30.6845,24700.0
2006-07-05 09:40:00,31.57,31.58,31.32,31.34,19800.0,30.6943,30.704,30.4512,30.4706,19800.0
2006-07-05 09:50:00,31.34,31.34,31.1,31.11,31000.0,30.4706,30.4706,30.2373,30.247,31000.0
2006-07-05 10:00:00,31.11,31.11,30.77,30.85,46700.0,30.247,30.247,29.9164,29.9942,46700.0
2006-07-05 10:10:00,30.87,30.89,30.77,30.87,18100.0,30.0137,30.0331,29.9164,30.0137,18100.0
2006-07-05 10:20:00,30.87,30.88,30.81,30.83,21200.0,30.0137,30.0234,29.9553,29.9748,21200.0
2006-07-05 10:30:00,30.77,30.84,30.77,30.83,10400.0,29.9164,29.9845,29.9164,29.9748,10400.0
2006-07-05 10:40:00,30.84,30.87,30.81,30.84,11100.0,29.9845,30.0137,29.9553,29.9845,11100.0
2006-07-05 10:50:00,30.82,30.87,30.78,30.79,10700.0,29.9651,30.0137,29.9262,29.9359,10700.0
2006-07-05 11:00:00,30.79,30.79,30.6,30.66,17000.0,29.9359,29.9359,29.7512,29.8095,17000.0
2006-07-05 11:10:00,30.65,30.67,30.62,30.67,10500.0,29.7998,29.8192,29.7706,29.8192,10500.0
2006-07-05 11:20:00,30.64,30.66,30.52,30.54,20300.0,29.79,29.8095,29.6734,29.6928,20300.0
2006-07-05 11:30:00,30.55,30.65,30.54,30.65,13400.0,29.7025,29.7998,29.6928,29.7998,13400.0
2006-07-05 11:40:00,30.62,30.67,30.61,30.66,10500.0,29.7706,29.8192,29.7609,29.8095,10500.0
2006-07-05 11:50:00,30.64,30.65,30.59,30.65,14200.0,29.79,29.7998,29.7414,29.7998,14200.0
2006-07-05 12:00:00,30.65,30.65,30.57,30.63,10700.0,29.7998,29.7998,29.722,29.7803,10700.0
2006-07-05 12:10:00,30.63,30.65,30.61,30.62,6600.0,29.7803,29.7998,29.7609,29.7706,6600.0
2006-07-05 12:20:00,30.62,30.64,30.6,30.64,8300.0,29.7706,29.79,29.7512,29.79,8300.0
2006-07-05 12:30:00,30.64,30.66,30.6,30.61,7000.0,29.79,29.8095,29.7512,29.7609,7000.0
2006-07-05 12:40:00,30.63,30.68,30.62,30.67,10900.0,29.7803,29.8289,29.7706,29.8192,10900.0
2006-07-05 12:50:00,30.67,30.72,30.65,30.72,10600.0,29.8192,29.8678,29.7998,29.8678,10600.0
2006-07-05 13:00:00,30.72,30.75,30.67,30.69,15800.0,29.8678,29.897,29.8192,29.8387,15800.0
2006-07-05 13:10:00,30.71,30.74,30.68,30.74,11200.0,29.8581,29.8873,29.8289,29.8873,11200.0
2006-07-05 13:20:00,30.74,30.74,30.68,30.69,13700.0,29.8873,29.8873,29.8289,29.8387,13700.0
2006-07-05 13:30:00,30.7,30.78,30.66,30.78,13500.0,29.8484,29.9262,29.8095,29.9262,13500.0
2006-07-05 13:40:00,30.77,30.83,30.77,30.8,4600.0,29.9164,29.9748,29.9164,29.9456,4600.0
2006-07-05 13:50:00,30.8,30.8,30.7,30.75,9300.0,29.9456,29.9456,29.8484,29.897,9300.0
2006-07-05 14:00:00,30.76,30.82,30.76,30.81,6900.0,29.9067,29.9651,29.9067,29.9553,6900.0
2006-07-05 14:10:00,30.83,30.89,30.82,30.89,9100.0,29.9748,30.0331,29.9651,30.0331,9100.0
2006-07-05 14:20:00,30.9,31.1,30.9,31.08,21300.0,30.0428,30.2373,30.0428,30.2178,21300.0
2006-07-05 14:30:00,31.07,31.23,31.07,31.19,14300.0,30.2081,30.3637,30.2081,30.3248,14300.0
2006-07-05 14:40:00,31.2,31.23,31.18,31.23,14500.0,30.3345,30.3637,30.3151,30.3637,14500.0
2006-07-05 14:50:00,31.22,31.25,31.22,31.24,15600.0,30.354,30.3831,30.354,30.3734,15600.0
2006-07-05 15:00:00,31.25,31.3,31.23,31.3,30600.0,30.3831,30.4317,30.3637,30.4317,30600.0
2006-07-05 15:10:00,31.29,31.3,31.25,31.26,33000.0,30.422,30.4317,30.3831,30.3928,33000.0
2006-07-05 15:20:00,31.25,31.3,31.21,31.21,35400.0,30.3831,30.4317,30.3442,30.3442,35400.0
2006-07-05 15:30:00,31.21,31.22,31.11,31.11,30700.0,30.3442,30.354,30.247,30.247,30700.0
2006-07-05 15:40:00,31.1,31.11,31.0,31.04,105000.0,30.2373,30.247,30.1401,30.179,105000.0
2006-07-05 15:50:00,31.04,31.1,31.01,31.1,159300.0,30.179,30.2373,30.1498,30.2373,159300.0
2006-07-06 09:30:00,31.08,31.15,31.04,31.15,9700.0,30.2178,30.2859,30.179,30.2859,9700.0
2006-07-06 09:40:00,31.11,31.28,31.1,31.1,18400.0,30.247,30.4123,30.2373,30.2373,18400.0
2006-07-06 09:50:00,31.1,31.24,31.1,31.15,21400.0,30.2373,30.3734,30.2373,30.2859,21400.0
2006-07-06 10:00:00,31.14,31.3,31.01,31.11,19100.0,30.2762,30.4317,30.1498,30.247,19100.0
2006-07-06 10:10:00,31.15,31.37,31.11,31.37,13000.0,30.2859,30.4998,30.247,30.4998,13000.0
2006-07-06 10:20:00,31.39,31.62,31.37,31.62,17200.0,30.5192,30.7429,30.4998,30.7429,17200.0
2006-07-06 10:30:00,31.62,31.67,31.45,31.47,31600.0,30.7429,30.7915,30.5776,30.597,31600.0
2006-07-06 10:40:00,31.45,31.48,31.42,31.42,13400.0,30.5776,30.6067,30.5484,30.5484,13400.0
2006-07-06 10:50:00,31.43,31.45,31.37,31.45,13600.0,30.5581,30.5776,30.4998,30.5776,13600.0
2006-07-06 11:00:00,31.45,31.66,31.45,31.66,19500.0,30.5776,30.7818,30.5776,30.7818,19500.0
2006-07-06 11:10:00,31.66,31.85,31.65,31.79,22800.0,30.7818,30.9665,30.772,30.9081,22800.0
2006-07-06 11:20:00,31.79,31.81,31.7,31.81,11700.0,30.9081,30.9276,30.8206,30.9276,11700.0
2006-07-06 11:30:00,31.78,31.8,31.74,31.75,25200.0,30.8984,30.9179,30.8595,30.8693,25200.0
2006-07-06 11:40:00,31.74,31.74,31.52,31.52,25300.0,30.8595,30.8595,30.6456,30.6456,25300.0
2006-07-06 11:50:00,31.5,31.51,31.23,31.23,46400.0,30.6262,30.6359,30.3637,30.3637,46400.0
2006-07-06 12:00:00,31.24,31.28,31.23,31.27,21000.0,30.3734,30.4123,30.3637,30.4026,21000.0
2006-07-06 12:10:00,31.29,31.29,31.23,31.25,9600.0,30.422,30.422,30.3637,30.3831,9600.0
2006-07-06 12:20:00,31.25,31.27,31.21,31.26,21500.0,30.3831,30.4026,30.3442,30.3928,21500.0
2006-07-06 12:30:00,31.26,31.33,31.25,31.27,20900.0,30.3928,30.4609,30.3831,30.4026,20900.0
2006-07-06 12:40:00,31.26,31.27,31.23,31.24,7300.0,30.3928,30.4026,30.3637,30.3734,7300.0
2006-07-06 12:50:00,31.24,31.3,31.2,31.24,20900.0,30.3734,30.4317,30.3345,30.3734,20900.0
2006-07-06 13:00:00,31.24,31.25,31.23,31.24,17900.0,30.3734,30.3831,30.3637,30.3734,17900.0
2006-07-06 13:10:00,31.24,31.24,31.2,31.21,6200.0,30.3734,30.3734,30.3345,30.3442,6200.0
2006-07-06 13:20:00,31.22,31.23,31.2,31.23,5000.0,30.354,30.3637,30.3345,30.3637,5000.0
2006-07-06 13:30:00,31.21,31.24,31.21,31.23,6300.0,30.3442,30.3734,30.3442,30.3637,6300.0
2006-07-06 13:40:00,31.23,31.25,31.19,31.19,20900.0,30.3637,30.3831,30.3248,30.3248,20900.0
2006-07-06 13:50:00,31.19,31.2,31.11,31.11,18400.0,30.3248,30.3345,30.247,30.247,18400.0
2006-07-06 14:00:00,31.1,31.12,31.0,31.04,13100.0,30.2373,30.2567,30.1401,30.179,13100.0
2006-07-06 14:10:00,31.02,31.02,30.95,30.96,8500.0,30.1595,30.1595,30.0914,30.1012,8500.0
2006-07-06 14:20:00,30.92,30.92,30.7,30.7,37500.0,30.0623,30.0623,29.8484,29.8484,37500.0
2006-07-06 14:30:00,30.71,30.74,30.64,30.73,21800.0,29.8581,29.8873,29.79,29.8776,21800.0
2006-07-06 14:40:00,30.75,30.81,30.73,30.74,23600.0,29.897,29.9553,29.8776,29.8873,23600.0
2006-07-06 14:50:00,30.76,30.87,30.76,30.8,18600.0,29.9067,30.0137,29.9067,29.9456,18600.0
2006-07-06 15:00:00,30.8,30.83,30.73,30.75,29300.0,29.9456,29.9748,29.8776,29.897,29300.0
2006-07-06 15:10:00,30.75,30.9,30.75,30.9,9100.0,29.897,30.0428,29.897,30.0428,9100.0
2006-07-06 15:20:00,30.9,30.9,30.86,30.89,16200.0,30.0428,30.0428,30.0039,30.0331,16200.0
2006-07-06 15:30:00,30.89,30.89,30.85,30.85,16700.0,30.0331,30.0331,29.9942,29.9942,16700.0
2006-07-06 15:40:00,30.86,30.86,30.8,30.83,33500.0,30.0039,30.0039,29.9456,29.9748,33500.0
2006-07-06 15:50:00,30.83,30.87,30.74,30.74,81500.0,29.9748,30.0137,29.8873,29.8873,81500.0
2006-07-07 09:30:00,30.75,30.75,30.55,30.59,13000.0,29.897,29.897,29.7025,29.7414,13000.0
2006-07-07 09:40:00,30.59,30.74,30.58,30.58,6400.0,29.7414,29.8873,29.7317,29.7317,6400.0
2006-07-07 09:50:00,30.57,30.64,30.52,30.64,15300.0,29.722,29.79,29.6734,29.79,15300.0
2006-07-07 10:00:00,30.58,30.62,30.5,30.51,9100.0,29.7317,29.7706,29.6539,29.6637,9100.0
2006-07-07 10:10:00,30.45,30.62,30.45,30.61,11400.0,29.6053,29.7706,29.6053,29.7609,11400.0
2006-07-07 10:20:00,30.63,30.65,30.6,30.64,11400.0,29.7803,29.7998,29.7512,29.79,11400.0
2006-07-07 10:30:00,30.64,30.65,30.62,30.65,8300.0,29.79,29.7998,29.7706,29.7998,8300.0
2006-07-07 10:40:00,30.64,30.65,30.62,30.65,7000.0,29.79,29.7998,29.7706,29.7998,7000.0
2006-07-07 10:50:00,30.65,30.75,30.65,30.72,23600.0,29.7998,29.897,29.7998,29.8678,23600.0
2006-07-07 11:00:00,30.72,30.72,30.67,30.7,14800.0,29.8678,29.8678,29.8192,29.8484,14800.0
2006-07-07 11:10:00,30.7,30.7,30.66,30.66,3500.0,29.8484,29.8484,29.8095,29.8095,3500.0
2006-07-07 11:20:00,30.67,30.67,30.66,30.66,11100.0,29.8192,29.8192,29.8095,29.8095,11100.0
2006-07-07 11:30:00,30.66,30.67,30.61,30.67,19800.0,29.8095,29.8192,29.7609,29.8192,19800.0
2006-07-07 11:40:00,30.67,30.83,30.67,30.83,12900.0,29.8192,29.9748,29.8192,29.9748,12900.0
2006-07-07 11:50:00,30.88,31.0,30.88,30.95,9000.0,30.0234,30.1401,30.0234,30.0914,9000.0
2006-07-07 12:00:00,30.94,30.96,30.94,30.95,3600.0,30.0817,30.1012,30.0817,30.0914,3600.0
2006-07-07 12:10:00,30.94,30.94,30.83,30.85,13900.0,30.0817,30.0817,29.9748,29.9942,13900.0
2006-07-07 12:20:00,30.87,30.95,30.87,30.93,9300.0,30.0137,30.0914,30.0137,30.072,9300.0
2006-07-07 12:30:00,30.94,30.95,30.94,30.95,3800.0,30.0817,30.0914,30.0817,30.0914,3800.0
2006-07-07 12:40:00,30.94,30.94,30.91,30.93,4900.0,30.0817,30.0817,30.0526,30.072,4900.0
2006-07-07 12:50:00,30.93,30.94,30.89,30.89,5800.0,30.072,30.0817,30.0331,30.0331,5800.0
2006-07-07 13:00:00,30.87,30.88,30.84,30.88,5300.0,30.0137,30.0234,29.9845,30.0234,5300.0
2006-07-07 13:10:00,30.89,30.89,30.74,30.74,9000.0,30.0331,30.0331,29.8873,29.8873,9000.0
2006-07-07 13:20:00,30.74,30.79,30.73,30.79,3900.0,29.8873,29.9359,29.8776,29.9359,3900.0
2006-07-07 13:30:00,30.8,30.82,30.78,30.81,8000.0,29.9456,29.9651,29.9262,29.9553,8000.0
2006-07-07 13:40:00,30.82,30.83,30.8,30.81,8800.0,29.9651,29.9748,29.9456,29.9553,8800.0
2006-07-07 13:50:00,30.8,30.8,30.76,30.76,5000.0,29.9456,29.9456,29.9067,29.9067,5000.0
2006-07-07 14:00:00,30.77,30.82,30.76,30.81,13700.0,29.9164,29.9651,29.9067,29.9553,13700.0
2006-07-07 14:10:00,30.81,30.82,30.76,30.76,5800.0,29.9553,29.9651,29.9067,29.9067,5800.0
2006-07-07 14:20:00,30.76,30.76,30.7,30.71,7100.0,29.9067,29.9067,29.8484,29.8581,7100.0
2006-07-07 14:30:00,30.71,30.72,30.6,30.62,7300.0,29.8581,29.8678,29.7512,29.7706,7300.0
2006-07-07 14:40:00,30.62,30.62,30.51,30.53,6700.0,29.7706,29.7706,29.6637,29.6831,6700.0
2006-07-07 14:50:00,30.51,30.51,30.39,30.43,7000.0,29.6637,29.6637,29.547,29.5859,7000.0
2006-07-07 15:00:00,30.44,30.49,30.44,30.48,3600.0,29.5956,29.6442,29.5956,29.6345,3600.0
2006-07-07 15:10:00,30.48,30.48,30.38,30.44,11400.0,29.6345,29.6345,29.5373,29.5956,11400.0
2006-07-07 15:20:00,30.42,30.42,30.34,30.37,13200.0,29.5762,29.5762,29.4984,29.5275,13200.0
2006-07-07 15:30:00,30.35,30.39,30.3,30.3,18500.0,29.5081,29.547,29.4595,29.4595,18500.0
2006-07-07 15:40:00,30.29,30.3,30.27,30.3,35200.0,29.4498,29.4595,29.4303,29.4595,35200.0
2006-07-07 15:50:00,30.3,30.3,30.29,30.3,35000.0,29.4595,29.4595,29.4498,29.4595,35000.0
2006-07-10 09:30:00,30.49,30.55,30.43,30.45,14400.0,29.6442,29.7025,29.5859,29.6053,14400.0
2006-07-10 09:40:00,30.5,30.55,30.45,30.47,10100.0,29.6539,29.7025,29.6053,29.6248,10100.0
2006-07-10 09:50:00,30.48,30.5,30.35,30.35,5000.0,29.6345,29.6539,29.5081,29.5081,5000.0
2006-07-10 10:00:00,30.35,30.48,30.35,30.48,5300.0,29.5081,29.6345,29.5081,29.6345,5300.0
2006-07-10 10:10:00,30.5,30.51,30.44,30.44,5200.0,29.6539,29.6637,29.5956,29.5956,5200.0
2006-07-10 10:20:00,30.45,30.48,30.42,30.47,5600.0,29.6053,29.6345,29.5762,29.6248,5600.0
2006-07-10 10:30:00,30.47,30.5,30.31,30.35,6300.0,29.6248,29.6539,29.4692,29.5081,6300.0
2006-07-10 10:40:00,30.31,30.4,30.31,30.37,11700.0,29.4692,29.5567,29.4692,29.5275,11700.0
2006-07-10 10:50:00,30.4,30.55,30.4,30.55,22000.0,29.5567,29.7025,29.5567,29.7025,22000.0
2006-07-10 11:00:00,30.55,30.55,30.5,30.52,11900.0,29.7025,29.7025,29.6539,29.6734,11900.0
2006-07-10 11:10:00,30.53,30.53,30.47,30.48,5000.0,29.6831,29.6831,29.6248,29.6345,5000.0
2006-07-10 11:20:00,30.47,30.49,30.45,30.47,5200.0,29.6248,29.6442,29.6053,29.6248,5200.0
2006-07-10 11:30:00,30.48,30.48,30.43,30.43,8200.0,29.6345,29.6345,29.5859,29.5859,8200.0
2006-07-10 11:40:00,30.44,30.53,30.43,30.53,13200.0,29.5956,29.6831,29.5859,29.6831,13200.0
2006-07-10 11:50:00,30.53,30.55,30.5,30.54,10400.0,29.6831,29.7025,29.6539,29.6928,10400.0
2006-07-10 12:00:00,30.53,30.54,30.46,30.52,18500.0,29.6831,29.6928,29.615,29.6734,18500.0
2006-07-10 12:10:00,30.5,30.5,30.46,30.49,9900.0,29.6539,29.6539,29.615,29.6442,9900.0
2006-07-10 12:20:00,30.5,30.52,30.47,30.48,11700.0,29.6539,29.6734,29.6248,29.6345,11700.0
2006-07-10 12:30:00,30.48,30.5,30.45,30.46,6400.0,29.6345,29.6539,29.6053,29.615,6400.0
2006-07-10 12:40:00,30.45,30.48,30.44,30.46,6500.0,29.6053,29.6345,29.5956,29.615,6500.0
2006-07-10 12:50:00,30.46,30.47,30.37,30.37,8400.0,29.615,29.6248,29.5275,29.5275,8400.0
2006-07-10 13:00:00,30.37,30.37,30.28,30.28,6300.0,29.5275,29.5275,29.44,29.44,6300.0
2006-07-10 13:10:00,30.26,30.33,30.26,30.32,8000.0,29.4206,29.4886,29.4206,29.4789,8000.0
2006-07-10 13:20:00,30.33,30.35,30.33,30.33,8300.0,29.4886,29.5081,29.4886,29.4886,8300.0
2006-07-10 13:30:00,30.34,30.34,30.26,30.26,3400.0,29.4984,29.4984,29.4206,29.4206,3400.0
2006-07-10 13:40:00,30.27,30.27,30.22,30.23,9300.0,29.4303,29.4303,29.3817,29.3914,9300.0
2006-07-10 13:50:00,30.24,30.25,30.16,30.18,10700.0,29.4011,29.4109,29.3234,29.3428,10700.0
2006-07-10 14:00:00,30.16,30.22,30.15,30.17,18500.0,29.3234,29.3817,29.3136,29.3331,18500.0
2006-07-10 14:10:00,30.18,30.19,30.15,30.17,7900.0,29.3428,29.3525,29.3136,29.3331,7900.0
2006-07-10 14:20:00,30.15,30.21,30.1,30.13,11400.0,29.3136,29.372,29.265,29.2942,11400.0
2006-07-10 14:30:00,30.12,30.13,30.05,30.06,10700.0,29.2845,29.2942,29.2164,29.2261,10700.0
2006-07-10 14:40:00,30.06,30.07,30.01,30.05,11800.0,29.2261,29.2359,29.1775,29.2164,11800.0
2006-07-10 14:50:00,30.05,30.06,30.01,30.02,16500.0,29.2164,29.2261,29.1775,29.1872,16500.0
2006-07-10 15:00:00,30.01,30.05,30.0,30.01,14800.0,29.1775,29.2164,29.1678,29.1775,14800.0
2006-07-10 15:10:00,30.01,30.04,29.98,30.02,15900.0,29.1775,29.2067,29.1484,29.1872,15900.0
2006-07-10 15:20:00,30.02,30.07,30.0,30.01,17700.0,29.1872,29.2359,29.1678,29.1775,17700.0
2006-07-10 15:30:00,30.04,30.06,29.99,30.02,19900.0,29.2067,29.2261,29.1581,29.1872,19900.0
2006-07-10 15:40:00,30.02,30.03,29.97,29.98,28200.0,29.1872,29.197,29.1386,29.1484,28200.0
2006-07-10 15:50:00,29.97,30.04,29.95,30.01,30900.0,29.1386,29.2067,29.1192,29.1775,30900.0
2006-07-11 09:30:00,29.96,30.04,29.73,29.73,23300.0,29.1289,29.2067,28.9053,28.9053,23300.0
2006-07-11 09:40:00,29.74,30.05,29.74,30.03,10400.0,28.915,29.2164,28.915,29.197,10400.0
2006-07-11 09:50:00,30.04,30.24,30.04,30.19,11200.0,29.2067,29.4011,29.2067,29.3525,11200.0
2006-07-11 10:00:00,30.17,30.17,30.0,30.0,34200.0,29.3331,29.3331,29.1678,29.1678,34200.0
2006-07-11 10:10:00,30.01,30.01,29.85,29.87,22500.0,29.1775,29.1775,29.022,29.0414,22500.0
2006-07-11 10:20:00,29.92,29.95,29.91,29.95,6300.0,29.09,29.1192,29.0803,29.1192,6300.0
2006-07-11 10:30:00,29.93,29.95,29.92,29.92,9200.0,29.0997,29.1192,29.09,29.09,9200.0
2006-07-11 10:40:00,29.92,29.92,29.88,29.88,6200.0,29.09,29.09,29.0511,29.0511,6200.0
2006-07-11 10:50:00,29.89,29.89,29.85,29.86,4000.0,29.0609,29.0609,29.022,29.0317,4000.0
2006-07-11 11:00:00,29.86,29.87,29.83,29.83,7000.0,29.0317,29.0414,29.0025,29.0025,7000.0
2006-07-11 11:10:00,29.85,29.85,29.81,29.82,4500.0,29.022,29.022,28.9831,28.9928,4500.0
2006-07-11 11:20:00,29.84,29.85,29.78,29.79,10000.0,29.0122,29.022,28.9539,28.9636,10000.0
2006-07-11 11:30:00,29.78,29.79,29.76,29.76,11500.0,28.9539,28.9636,28.9345,28.9345,11500.0
2006-07-11 11:40:00,29.75,29.76,29.71,29.71,9300.0,28.9247,28.9345,28.8858,28.8858,9300.0
2006-07-11 11:50:00,29.72,29.73,29.7,29.72,10900.0,28.8956,28.9053,28.8761,28.8956,10900.0
2006-07-11 12:00:00,29.72,29.74,29.7,29.73,7400.0,28.8956,28.915,28.8761,28.9053,7400.0
2006-07-11 12:10:00,29.73,29.75,29.71,29.75,5900.0,28.9053,28.9247,28.8858,28.9247,5900.0
2006-07-11 12:20:00,29.75,29.76,29.74,29.75,10000.0,28.9247,28.9345,28.915,28.9247,10000.0
2006-07-11 12:30:00,29.75,29.76,29.73,29.76,7600.0,28.9247,28.9345,28.9053,28.9345,7600.0
2006-07-11 12:40:00,29.76,29.76,29.73,29.75,9400.0,28.9345,28.9345,28.9053,28.9247,9400.0
2006-07-11 12:50:00,29.75,29.8,29.74,29.74,7200.0,28.9247,28.9734,28.915,28.915,7200.0
2006-07-11 13:00:00,29.73,29.75,29.7,29.7,16900.0,28.9053,28.9247,28.8761,28.8761,16900.0
2006-07-11 13:10:00,29.7,29.7,29.6,29.62,16300.0,28.8761,28.8761,28.7789,28.7983,16300.0
2006-07-11 13:20:00,29.62,29.65,29.62,29.65,6800.0,28.7983,28.8275,28.7983,28.8275,6800.0
2006-07-11 13:30:00,29.65,29.68,29.65,29.67,4600.0,28.8275,28.8567,28.8275,28.847,4600.0
2006-07-11 13:40:00,29.68,29.72,29.68,29.72,4700.0,28.8567,28.8956,28.8567,28.8956,4700.0
2006-07-11 13:50:00,29.72,29.75,29.72,29.75,17800.0,28.8956,28.9247,28.8956,28.9247,17800.0
2006-07-11 14:00:00,29.74,29.93,29.74,29.93,26700.0,28.915,29.0997,28.915,29.0997,26700.0
2006-07-11 14:10:00,29.93,30.0,29.93,29.98,11900.0,29.0997,29.1678,29.0997,29.1484,11900.0
2006-07-11 14:20:00,30.0,30.0,29.98,30.0,5900.0,29.1678,29.1678,29.1484,29.1678,5900.0
2006-07-11 14:30:00,29.98,29.99,29.93,29.95,18700.0,29.1484,29.1581,29.0997,29.1192,18700.0
2006-07-11 14:40:00,29.98,29.98,29.95,29.98,12100.0,29.1484,29.1484,29.1192,29.1484,12100.0
2006-07-11 14:50:00,29.99,30.0,29.98,30.0,10400.0,29.1581,29.1678,29.1484,29.1678,10400.0
2006-07-11 15:00:00,29.99,30.07,29.99,30.07,13400.0,29.1581,29.2359,29.1581,29.2359,13400.0
2006-07-11 15:10:00,30.08,30.2,30.05,30.19,14400.0,29.2456,29.3623,29.2164,29.3525,14400.0
2006-07-11 15:20:00,30.22,30.34,30.2,30.31,27300.0,29.3817,29.4984,29.3623,29.4692,27300.0
2006-07-11 15:30:00,30.31,30.32,30.31,30.32,19200.0,29.4692,29.4789,29.4692,29.4789,19200.0
2006-07-11 15:40:00,30.32,30.32,30.24,30.24,33000.0,29.4789,29.4789,29.4011,29.4011,33000.0
2006-07-11 15:50:00,30.23,30.24,30.2,30.23,48300.0,29.3914,29.4011,29.3623,29.3914,48300.0
2006-07-12 09:30:00,30.23,30.27,30.17,30.2,8100.0,29.3914,29.4303,29.3331,29.3623,8100.0
2006-07-12 09:40:00,30.18,30.24,30.11,30.24,8800.0,29.3428,29.4011,29.2748,29.4011,8800.0
2006-07-12 09:50:00,30.25,30.25,30.1,30.21,16000.0,29.4109,29.4109,29.265,29.372,16000.0
2006-07-12 10:00:00,30.24,30.26,30.19,30.23,9000.0,29.4011,29.4206,29.3525,29.3914,9000.0
2006-07-12 10:10:00,30.23,30.23,30.11,30.12,9800.0,29.3914,29.3914,29.2748,29.2845,9800.0
2006-07-12 10:20:00,30.08,30.08,29.82,29.86,7300.0,29.2456,29.2456,28.9928,29.0317,7300.0
2006-07-12 10:30:00,29.86,29.88,29.78,29.81,8200.0,29.0317,29.0511,28.9539,28.9831,8200.0
2006-07-12 10:40:00,29.84,29.95,29.84,29.89,3200.0,29.0122,29.1192,29.0122,29.0609,3200.0
2006-07-12 10:50:00,29.89,29.91,29.77,29.78,5800.0,29.0609,29.0803,28.9442,28.9539,5800.0
2006-07-12 11:00:00,29.79,29.79,29.72,29.77,3300.0,28.9636,28.9636,28.8956,28.9442,3300.0
2006-07-12 11:10:00,29.78,29.89,29.76,29.88,6700.0,28.9539,29.0609,28.9345,29.0511,6700.0
2006-07-12 11:20:00,29.86,29.9,29.82,29.9,8900.0,29.0317,29.0706,28.9928,29.0706,8900.0
2006-07-12 11:30:00,29.9,30.0,29.9,29.97,5200.0,29.0706,29.1678,29.0706,29.1386,5200.0
2006-07-12 11:40:00,29.97,30.0,29.96,29.99,5000.0,29.1386,29.1678,29.1289,29.1581,5000.0
2006-07-12 11:50:00,30.0,30.05,30.0,30.03,3500.0,29.1678,29.2164,29.1678,29.197,3500.0
2006-07-12 12:00:00,30.03,30.06,30.02,30.02,3400.0,29.197,29.2261,29.1872,29.1872,3400.0
2006-07-12 12:10:00,30.02,30.02,29.93,29.95,11300.0,29.1872,29.1872,29.0997,29.1192,11300.0
2006-07-12 12:20:00,29.93,29.93,29.82,29.91,7100.0,29.0997,29.0997,28.9928,29.0803,7100.0
2006-07-12 12:30:00,29.89,29.92,29.87,29.88,5800.0,29.0609,29.09,29.0414,29.0511,5800.0
2006-07-12 12:40:00,29.88,29.88,29.8,29.87,3300.0,29.0511,29.0511,28.9734,29.0414,3300.0
2006-07-12 12:50:00,29.87,29.89,29.84,29.87,2800.0,29.0414,29.0609,29.0122,29.0414,2800.0
2006-07-12 13:00:00,29.88,29.88,29.75,29.76,4500.0,29.0511,29.0511,28.9247,28.9345,4500.0
2006-07-12 13:10:00,29.76,29.8,29.73,29.78,3400.0,28.9345,28.9734,28.9053,28.9539,3400.0
2006-07-12 13:20:00,29.78,29.78,29.7,29.71,6400.0,28.9539,28.9539,28.8761,28.8858,6400.0
2006-07-12 13:30:00,29.7,29.7,29.67,29.68,4300.0,28.8761,28.8761,28.847,28.8567,4300.0
2006-07-12 13:40:00,29.67,29.69,29.62,29.62,4000.0,28.847,28.8664,28.7983,28.7983,4000.0
2006-07-12 13:50:00,29.62,29.62,29.54,29.58,11000.0,28.7983,28.7983,28.7206,28.7595,11000.0
2006-07-12 14:00:00,29.58,29.59,29.42,29.57,107800.0,28.7595,28.7692,28.6039,28.7497,107800.0
2006-07-12 14:10:00,29.57,29.66,29.56,29.66,15200.0,28.7497,28.8372,28.74,28.8372,15200.0
2006-07-12 14:20:00,29.65,29.66,29.63,29.63,5300.0,28.8275,28.8372,28.8081,28.8081,5300.0
2006-07-12 14:30:00,29.61,29.69,29.6,29.69,9300.0,28.7886,28.8664,28.7789,28.8664,9300.0
2006-07-12 14:40:00,29.69,29.72,29.61,29.64,10300.0,28.8664,28.8956,28.7886,28.8178,10300.0
2006-07-12 14:50:00,29.62,29.62,29.5,29.53,13200.0,28.7983,28.7983,28.6817,28.7108,13200.0
2006-07-12 15:00:00,29.56,29.7,29.53,29.68,6400.0,28.74,28.8761,28.7108,28.8567,6400.0
2006-07-12 15:10:00,29.66,29.69,29.62,29.64,7200.0,28.8372,28.8664,28.7983,28.8178,7200.0
2006-07-12 15:20:00,29.64,29.69,29.64,29.66,12000.0,28.8178,28.8664,28.8178,28.8372,12000.0
2006-07-12 15:30:00,29.65,29.72,29.64,29.68,15100.0,28.8275,28.8956,28.8178,28.8567,15100.0
2006-07-12 15:40:00,29.67,29.69,29.63,29.66,32400.0,28.847,28.8664,28.8081,28.8372,32400.0
2006-07-12 15:50:00,29.65,29.66,29.59,29.63,33800.0,28.8275,28.8372,28.7692,28.8081,33800.0
2006-07-13 09:30:00,29.4,29.4,29.01,29.03,45600.0,28.5844,28.5844,28.2053,28.2247,45600.0
2006-07-13 09:40:00,29.03,29.13,28.94,28.99,63500.0,28.2247,28.3219,28.1372,28.1858,63500.0
2006-07-13 09:50:00,28.97,28.99,28.73,28.8,42200.0,28.1664,28.1858,27.933,28.0011,42200.0
2006-07-13 10:00:00,28.79,28.87,28.74,28.87,30600.0,27.9914,28.0691,27.9428,28.0691,30600.0
2006-07-13 10:10:00,28.87,28.99,28.87,28.99,29100.0,28.0691,28.1858,28.0691,28.1858,29100.0
2006-07-13 10:20:00,28.99,28.99,28.91,28.91,26000.0,28.1858,28.1858,28.108,28.108,26000.0
2006-07-13 10:30:00,28.91,29.03,28.83,29.03,38500.0,28.108,28.2247,28.0303,28.2247,38500.0
2006-07-13 10:40:00,29.02,29.1,28.91,28.92,24400.0,28.215,28.2928,28.108,28.1178,24400.0
2006-07-13 10:50:00,28.92,28.96,28.87,28.9,24500.0,28.1178,28.1567,28.0691,28.0983,24500.0
2006-07-13 11:00:00,28.91,29.03,28.87,28.93,23600.0,28.108,28.2247,28.0691,28.1275,23600.0
2006-07-13 11:10:00,28.93,28.93,28.8,28.8,19100.0,28.1275,28.1275,28.0011,28.0011,19100.0
2006-07-13 11:20:00,28.8,28.89,28.78,28.87,7000.0,28.0011,28.0886,27.9816,28.0691,7000.0
2006-07-13 11:30:00,28.87,28.96,28.81,28.93,27500.0,28.0691,28.1567,28.0108,28.1275,27500.0
2006-07-13 11:40:00,28.91,28.93,28.84,28.88,17300.0,28.108,28.1275,28.04,28.0789,17300.0
2006-07-13 11:50:00,28.88,28.92,28.78,28.91,25900.0,28.0789,28.1178,27.9816,28.108,25900.0
2006-07-13 12:00:00,28.92,28.96,28.88,28.94,7700.0,28.1178,28.1567,28.0789,28.1372,7700.0
2006-07-13 12:10:00,28.96,29.0,28.96,28.98,22300.0,28.1567,28.1955,28.1567,28.1761,22300.0
2006-07-13 12:20:00,28.97,29.0,28.91,28.96,11400.0,28.1664,28.1955,28.108,28.1567,11400.0
2006-07-13 12:30:00,28.95,28.96,28.89,28.89,5400.0,28.1469,28.1567,28.0886,28.0886,5400.0
2006-07-13 12:40:00,28.91,28.92,28.86,28.86,13500.0,28.108,28.1178,28.0594,28.0594,13500.0
2006-07-13 12:50:00,28.86,28.91,28.86,28.9,22000.0,28.0594,28.108,28.0594,28.0983,22000.0
2006-07-13 13:00:00,28.9,28.92,28.85,28.87,21900.0,28.0983,28.1178,28.0497,28.0691,21900.0
2006-07-13 13:10:00,28.86,28.9,28.86,28.87,9700.0,28.0594,28.0983,28.0594,28.0691,9700.0
2006-07-13 13:20:00,28.87,28.87,28.74,28.76,27800.0,28.0691,28.0691,27.9428,27.9622,27800.0
2006-07-13 13:30:00,28.76,28.76,28.7,28.7,15000.0,27.9622,27.9622,27.9039,27.9039,15000.0
2006-07-13 13:40:00,28.67,28.76,28.62,28.73,21400.0,27.8747,27.9622,27.8261,27.933,21400.0
2006-07-13 13:50:00,28.72,28.72,28.56,28.59,17300.0,27.9233,27.9233,27.7677,27.7969,17300.0
2006-07-13 14:00:00,28.58,28.58,28.54,28.55,40600.0,27.7872,27.7872,27.7483,27.758,40600.0
2006-07-13 14:10:00,28.55,28.63,28.52,28.6,18600.0,27.758,27.8358,27.7289,27.8066,18600.0
2006-07-13 14:20:00,28.6,28.63,28.58,28.6,22100.0,27.8066,27.8358,27.7872,27.8066,22100.0
2006-07-13 14:30:00,28.6,28.67,28.54,28.66,32100.0,27.8066,27.8747,27.7483,27.865,32100.0
2006-07-13 14:40:00,28.66,28.68,28.52,28.52,19500.0,27.865,27.8844,27.7289,27.7289,19500.0
2006-07-13 14:50:00,28.52,28.57,28.45,28.49,16400.0,27.7289,27.7775,27.6608,27.6997,16400.0
2006-07-13 15:00:00,28.49,28.49,28.33,28.48,33300.0,27.6997,27.6997,27.5441,27.69,33300.0
2006-07-13 15:10:00,28.46,28.5,28.4,28.48,21600.0,27.6705,27.7094,27.6122,27.69,21600.0
2006-07-13 15:20:00,28.5,28.52,28.41,28.44,34700.0,27.7094,27.7289,27.6219,27.6511,34700.0
2006-07-13 15:30:00,28.44,28.5,28.42,28.44,38200.0,27.6511,27.7094,27.6316,27.6511,38200.0
2006-07-13 15:40:00,28.43,28.5,28.36,28.5,30900.0,27.6414,27.7094,27.5733,27.7094,30900.0
2006-07-13 15:50:00,28.48,28.65,28.48,28.48,36300.0,27.69,27.8553,27.69,27.69,36300.0
2006-07-14 09:30:00,28.48,28.48,28.26,28.26,10800.0,27.69,27.69,27.4761,27.4761,10800.0
2006-07-14 09:40:00,28.27,28.45,28.12,28.24,27500.0,27.4858,27.6608,27.34,27.4566,27500.0
2006-07-14 09:50:00,28.24,28.3,28.13,28.15,22200.0,27.4566,27.515,27.3497,27.3691,22200.0
2006-07-14 10:00:00,28.15,28.16,28.01,28.07,49700.0,27.3691,27.3788,27.233,27.2913,49700.0
2006-07-14 10:10:00,28.07,28.22,28.07,28.2,24900.0,27.2913,27.4372,27.2913,27.4177,24900.0
2006-07-14 10:20:00,28.17,28.22,28.08,28.1,12600.0,27.3886,27.4372,27.3011,27.3205,12600.0
2006-07-14 10:30:00,28.08,28.08,27.96,27.98,40300.0,27.3011,27.3011,27.1844,27.2038,40300.0
2006-07-14 10:40:00,27.98,28.1,27.97,28.07,13900.0,27.2038,27.3205,27.1941,27.2913,13900.0
2006-07-14 10:50:00,28.07,28.07,27.9,27.91,12500.0,27.2913,27.2913,27.1261,27.1358,12500.0
2006-07-14 11:00:00,27.9,27.91,27.78,27.85,23600.0,27.1261,27.1358,27.0094,27.0774,23600.0
2006-07-14 11:10:00,27.86,27.94,27.85,27.86,19200.0,27.0872,27.1649,27.0774,27.0872,19200.0
2006-07-14 11:20:00,27.88,27.93,27.7,27.7,9200.0,27.1066,27.1552,26.9316,26.9316,9200.0
2006-07-14 11:30:00,27.7,27.7,27.49,27.55,29500.0,26.9316,26.9316,26.7274,26.7858,29500.0
2006-07-14 11:40:00,27.55,27.62,27.54,27.62,31100.0,26.7858,26.8538,26.776,26.8538,31100.0
2006-07-14 11:50:00,27.6,27.71,27.58,27.71,19400.0,26.8344,26.9413,26.8149,26.9413,19400.0
2006-07-14 12:00:00,27.68,27.75,27.62,27.65,28200.0,26.9122,26.9802,26.8538,26.883,28200.0
2006-07-14 12:10:00,27.65,27.72,27.61,27.65,27700.0,26.883,26.951,26.8441,26.883,27700.0
2006-07-14 12:20:00,27.64,27.65,27.61,27.64,28200.0,26.8733,26.883,26.8441,26.8733,28200.0
2006-07-14 12:30:00,27.63,27.7,27.61,27.64,21900.0,26.8635,26.9316,26.8441,26.8733,21900.0
2006-07-14 12:40:00,27.65,27.8,27.63,27.8,24400.0,26.883,27.0288,26.8635,27.0288,24400.0
2006-07-14 12:50:00,27.8,27.83,27.75,27.79,10700.0,27.0288,27.058,26.9802,27.0191,10700.0
2006-07-14 13:00:00,27.76,27.76,27.69,27.69,11500.0,26.9899,26.9899,26.9219,26.9219,11500.0
2006-07-14 13:10:00,27.68,27.73,27.66,27.7,23200.0,26.9122,26.9608,26.8927,26.9316,23200.0
2006-07-14 13:20:00,27.7,27.74,27.66,27.71,27200.0,26.9316,26.9705,26.8927,26.9413,27200.0
2006-07-14 13:30:00,27.71,27.83,27.69,27.83,19000.0,26.9413,27.058,26.9219,27.058,19000.0
2006-07-14 13:40:00,27.82,27.84,27.78,27.79,20000.0,27.0483,27.0677,27.0094,27.0191,20000.0
2006-07-14 13:50:00,27.78,27.83,27.69,27.7,24300.0,27.0094,27.058,26.9219,26.9316,24300.0
2006-07-14 14:00:00,27.66,27.75,27.66,27.72,11100.0,26.8927,26.9802,26.8927,26.951,11100.0
2006-07-14 14:10:00,27.71,27.76,27.69,27.7,10100.0,26.9413,26.9899,26.9219,26.9316,10100.0
2006-07-14 14:20:00,27.73,27.74,27.66,27.69,14000.0,26.9608,26.9705,26.8927,26.9219,14000.0
2006-07-14 14:30:00,27.71,27.76,27.71,27.74,12900.0,26.9413,26.9899,26.9413,26.9705,12900.0
2006-07-14 14:40:00,27.74,27.76,27.7,27.74,32300.0,26.9705,26.9899,26.9316,26.9705,32300.0
2006-07-14 14:50:00,27.74,27.8,27.69,27.77,37500.0,26.9705,27.0288,26.9219,26.9997,37500.0
2006-07-14 15:00:00,27.8,27.85,27.78,27.83,25000.0,27.0288,27.0774,27.0094,27.058,25000.0
2006-07-14 15:10:00,27.83,27.85,27.77,27.81,18400.0,27.058,27.0774,26.9997,27.0386,18400.0
2006-07-14 15:20:00,27.8,27.85,27.76,27.82,23600.0,27.0288,27.0774,26.9899,27.0483,23600.0
2006-07-14 15:30:00,27.81,27.95,27.78,27.93,15100.0,27.0386,27.1747,27.0094,27.1552,15100.0
2006-07-14 15:40:00,27.94,27.96,27.83,27.89,21400.0,27.1649,27.1844,27.058,27.1163,21400.0
2006-07-14 15:50:00,27.9,27.94,27.85,27.88,83000.0,27.1261,27.1649,27.0774,27.1066,83000.0
2006-07-17 09:30:00,27.72,27.72,27.46,27.61,20700.0,26.951,26.951,26.6983,26.8441,20700.0
2006-07-17 09:40:00,27.61,27.75,27.47,27.48,26400.0,26.8441,26.9802,26.708,26.7177,26400.0
2006-07-17 09:50:00,27.48,27.48,27.29,27.29,56000.0,26.7177,26.7177,26.533,26.533,56000.0
2006-07-17 10:00:00,27.29,27.29,27.23,27.24,23800.0,26.533,26.533,26.4746,26.4844,23800.0
2006-07-17 10:10:00,27.24,27.24,27.14,27.22,18700.0,26.4844,26.4844,26.3871,26.4649,18700.0
2006-07-17 10:20:00,27.23,27.3,27.11,27.12,13100.0,26.4746,26.5427,26.358,26.3677,13100.0
2006-07-17 10:30:00,27.11,27.12,26.99,27.0,46000.0,26.358,26.3677,26.2413,26.251,46000.0
2006-07-17 10:40:00,27.01,27.22,26.97,27.19,11800.0,26.2607,26.4649,26.2219,26.4358,11800.0
2006-07-17 10:50:00,27.18,27.29,27.16,27.29,15200.0,26.426,26.533,26.4066,26.533,15200.0
2006-07-17 11:00:00,27.32,27.34,27.27,27.33,26300.0,26.5621,26.5816,26.5135,26.5719,26300.0
2006-07-17 11:10:00,27.32,27.37,27.16,27.19,27200.0,26.5621,26.6108,26.4066,26.4358,27200.0
2006-07-17 11:20:00,27.19,27.24,27.02,27.11,30200.0,26.4358,26.4844,26.2705,26.358,30200.0
2006-07-17 11:30:00,27.11,27.22,27.11,27.19,8300.0,26.358,26.4649,26.358,26.4358,8300.0
2006-07-17 11:40:00,27.19,27.27,27.17,27.24,27200.0,26.4358,26.5135,26.4163,26.4844,27200.0
2006-07-17 11:50:00,27.2,27.23,27.09,27.16,19600.0,26.4455,26.4746,26.3385,26.4066,19600.0
2006-07-17 12:00:00,27.17,27.17,27.07,27.07,9700.0,26.4163,26.4163,26.3191,26.3191,9700.0
2006-07-17 12:10:00,27.04,27.07,27.0,27.07,18100.0,26.2899,26.3191,26.251,26.3191,18100.0
2006-07-17 12:20:00,27.09,27.16,27.09,27.16,10000.0,26.3385,26.4066,26.3385,26.4066,10000.0
2006-07-17 12:30:00,27.16,27.27,27.16,27.25,23700.0,26.4066,26.5135,26.4066,26.4941,23700.0
2006-07-17 12:40:00,27.25,27.26,27.16,27.16,11500.0,26.4941,26.5038,26.4066,26.4066,11500.0
2006-07-17 12:50:00,27.11,27.11,27.0,27.04,11700.0,26.358,26.358,26.251,26.2899,11700.0
2006-07-17 13:00:00,27.06,27.06,27.01,27.04,2700.0,26.3094,26.3094,26.2607,26.2899,2700.0
2006-07-17 13:10:00,27.06,27.08,27.0,27.02,14000.0,26.3094,26.3288,26.251,26.2705,14000.0
2006-07-17 13:20:00,27.01,27.05,27.0,27.04,14500.0,26.2607,26.2996,26.251,26.2899,14500.0
2006-07-17 13:30:00,27.07,27.07,27.01,27.01,6300.0,26.3191,26.3191,26.2607,26.2607,6300.0
2006-07-17 13:40:00,27.01,27.06,27.01,27.06,8000.0,26.2607,26.3094,26.2607,26.3094,8000.0
2006-07-17 13:50:00,27.03,27.09,27.01,27.07,7100.0,26.2802,26.3385,26.2607,26.3191,7100.0
2006-07-17 14:00:00,27.08,27.11,27.07,27.07,21300.0,26.3288,26.358,26.3191,26.3191,21300.0
2006-07-17 14:10:00,27.07,27.13,27.05,27.13,16900.0,26.3191,26.3774,26.2996,26.3774,16900.0
2006-07-17 14:20:00,27.15,27.15,27.07,27.15,10000.0,26.3969,26.3969,26.3191,26.3969,10000.0
2006-07-17 14:30:00,27.15,27.21,27.15,27.21,21400.0,26.3969,26.4552,26.3969,26.4552,21400.0
2006-07-17 14:40:00,27.26,27.33,27.22,27.31,44100.0,26.5038,26.5719,26.4649,26.5524,44100.0
2006-07-17 14:50:00,27.3,27.37,27.28,27.31,33300.0,26.5427,26.6108,26.5233,26.5524,33300.0
2006-07-17 15:00:00,27.3,27.32,27.24,27.24,32400.0,26.5427,26.5621,26.4844,26.4844,32400.0
2006-07-17 15:10:00,27.23,27.26,27.2,27.24,42700.0,26.4746,26.5038,26.4455,26.4844,42700.0
2006-07-17 15:20:00,27.23,27.25,27.09,27.09,33600.0,26.4746,26.4941,26.3385,26.3385,33600.0
2006-07-17 15:30:00,27.09,27.15,27.06,27.12,57200.0,26.3385,26.3969,26.3094,26.3677,57200.0
2006-07-17 15:40:00,27.1,27.18,27.06,27.14,54600.0,26.3482,26.426,26.3094,26.3871,54600.0
2006-07-17 15:50:00,27.14,27.14,27.01,27.09,47100.0,26.3871,26.3871,26.2607,26.3385,47100.0
2006-07-18 09:30:00,27.27,27.47,27.27,27.33,14900.0,26.5135,26.708,26.5135,26.5719,14900.0
2006-07-18 09:40:00,27.33,27.49,27.33,27.42,17500.0,26.5719,26.7274,26.5719,26.6594,17500.0
2006-07-18 09:50:00,27.45,27.54,27.37,27.51,12400.0,26.6885,26.776,26.6108,26.7469,12400.0
2006-07-18 10:00:00,27.51,27.52,27.4,27.44,14700.0,26.7469,26.7566,26.6399,26.6788,14700.0
2006-07-18 10:10:00,27.42,27.43,27.31,27.31,18700.0,26.6594,26.6691,26.5524,26.5524,18700.0
2006-07-18 10:20:00,27.28,27.36,27.24,27.28,16500.0,26.5233,26.601,26.4844,26.5233,16500.0
2006-07-18 10:30:00,27.28,27.35,27.23,27.25,12600.0,26.5233,26.5913,26.4746,26.4941,12600.0
2006-07-18 10:40:00,27.22,27.34,27.15,27.19,32300.0,26.4649,26.5816,26.3969,26.4358,32300.0
2006-07-18 10:50:00,27.19,27.23,27.0,27.01,26700.0,26.4358,26.4746,26.251,26.2607,26700.0
2006-07-18 11:00:00,27.0,27.0,26.84,26.95,54300.0,26.251,26.251,26.0955,26.2024,54300.0
2006-07-18 11:10:00,26.96,27.0,26.7,26.84,58000.0,26.2121,26.251,25.9593,26.0955,58000.0
2006-07-18 11:20:00,26.85,26.95,26.85,26.95,17300.0,26.1052,26.2024,26.1052,26.2024,17300.0
2006-07-18 11:30:00,26.93,27.01,26.92,27.01,26400.0,26.183,26.2607,26.1732,26.2607,26400.0
2006-07-18 11:40:00,27.03,27.03,26.97,26.97,9500.0,26.2802,26.2802,26.2219,26.2219,9500.0
2006-07-18 11:50:00,26.98,26.99,26.88,26.88,49900.0,26.2316,26.2413,26.1344,26.1344,49900.0
2006-07-18 12:00:00,26.88,26.89,26.76,26.84,14000.0,26.1344,26.1441,26.0177,26.0955,14000.0
2006-07-18 12:10:00,26.84,26.89,26.83,26.88,3000.0,26.0955,26.1441,26.0857,26.1344,3000.0
2006-07-18 12:20:00,26.87,26.94,26.85,26.94,3700.0,26.1246,26.1927,26.1052,26.1927,3700.0
2006-07-18 12:30:00,26.93,26.95,26.84,26.84,68200.0,26.183,26.2024,26.0955,26.0955,68200.0
2006-07-18 12:40:00,26.85,26.87,26.75,26.75,21500.0,26.1052,26.1246,26.008,26.008,21500.0
2006-07-18 12:50:00,26.75,26.76,26.67,26.7,15200.0,26.008,26.0177,25.9302,25.9593,15200.0
2006-07-18 13:00:00,26.7,26.71,26.56,26.71,16200.0,25.9593,25.9691,25.8232,25.9691,16200.0
2006-07-18 13:10:00,26.71,26.71,26.67,26.68,8200.0,25.9691,25.9691,25.9302,25.9399,8200.0
2006-07-18 13:20:00,26.66,26.81,26.66,26.78,7500.0,25.9205,26.0663,25.9205,26.0371,7500.0
2006-07-18 13:30:00,26.76,26.78,26.69,26.78,8400.0,26.0177,26.0371,25.9496,26.0371,8400.0
2006-07-18 13:40:00,26.77,26.77,26.5,26.57,17400.0,26.0274,26.0274,25.7649,25.8329,17400.0
2006-07-18 13:50:00,26.58,26.61,26.52,26.53,11600.0,25.8427,25.8718,25.7843,25.7941,11600.0
2006-07-18 14:00:00,26.53,26.6,26.51,26.59,33300.0,25.7941,25.8621,25.7746,25.8524,33300.0
2006-07-18 14:10:00,26.6,26.63,26.53,26.6,16300.0,25.8621,25.8913,25.7941,25.8621,16300.0
2006-07-18 14:20:00,26.61,26.83,26.61,26.8,18500.0,25.8718,26.0857,25.8718,26.0566,18500.0
2006-07-18 14:30:00,26.76,26.99,26.76,26.99,23100.0,26.0177,26.2413,26.0177,26.2413,23100.0
2006-07-18 14:40:00,27.0,27.0,26.87,26.96,33700.0,26.251,26.251,26.1246,26.2121,33700.0
2006-07-18 14:50:00,26.95,26.97,26.86,26.9,19300.0,26.2024,26.2219,26.1149,26.1538,19300.0
2006-07-18 15:00:00,26.91,26.91,26.83,26.83,23100.0,26.1635,26.1635,26.0857,26.0857,23100.0
2006-07-18 15:10:00,26.82,26.92,26.71,26.92,10900.0,26.076,26.1732,25.9691,26.1732,10900.0
2006-07-18 15:20:00,26.95,26.95,26.82,26.89,17600.0,26.2024,26.2024,26.076,26.1441,17600.0
2006-07-18 15:30:00,26.91,27.0,26.89,26.91,25700.0,26.1635,26.251,26.1441,26.1635,25700.0
2006-07-18 15:40:00,26.91,26.98,26.9,26.93,50300.0,26.1635,26.2316,26.1538,26.183,50300.0
2006-07-18 15:50:00,26.93,27.08,26.8,26.86,160700.0,26.183,26.3288,26.0566,26.1149,160700.0
2006-07-19 09:30:00,26.93,26.99,26.77,26.94,24100.0,26.183,26.2413,26.0274,26.1927,24100.0
2006-07-19 09:40:00,26.94,27.2,26.88,27.2,35900.0,26.1927,26.4455,26.1344,26.4455,35900.0
2006-07-19 09:50:00,27.2,27.24,27.11,27.14,51400.0,26.4455,26.4844,26.358,26.3871,51400.0
2006-07-19 10:00:00,27.18,27.39,27.17,27.37,47500.0,26.426,26.6302,26.4163,26.6108,47500.0
2006-07-19 10:10:00,27.39,27.44,27.3,27.34,46400.0,26.6302,26.6788,26.5427,26.5816,46400.0
2006-07-19 10:20:00,27.34,27.34,27.15,27.25,72400.0,26.5816,26.5816,26.3969,26.4941,72400.0
2006-07-19 10:30:00,27.23,27.24,27.11,27.18,33500.0,26.4746,26.4844,26.358,26.426,33500.0
2006-07-19 10:40:00,27.19,27.5,27.19,27.44,31300.0,26.4358,26.7372,26.4358,26.6788,31300.0
2006-07-19 10:50:00,27.44,27.44,27.31,27.35,17300.0,26.6788,26.6788,26.5524,26.5913,17300.0
2006-07-19 11:00:00,27.36,27.54,27.32,27.53,25200.0,26.601,26.776,26.5621,26.7663,25200.0
2006-07-19 11:10:00,27.53,27.61,27.53,27.6,16300.0,26.7663,26.8441,26.7663,26.8344,16300.0
2006-07-19 11:20:00,27.6,27.69,27.59,27.69,45800.0,26.8344,26.9219,26.8247,26.9219,45800.0
2006-07-19 11:30:00,27.68,27.68,27.6,27.6,13800.0,26.9122,26.9122,26.8344,26.8344,13800.0
2006-07-19 11:40:00,27.6,27.61,27.55,27.61,11500.0,26.8344,26.8441,26.7858,26.8441,11500.0
2006-07-19 11:50:00,27.61,27.63,27.56,27.56,9300.0,26.8441,26.8635,26.7955,26.7955,9300.0
2006-07-19 12:00:00,27.56,27.59,27.5,27.57,21000.0,26.7955,26.8247,26.7372,26.8052,21000.0
2006-07-19 12:10:00,27.55,27.61,27.53,27.54,9300.0,26.7858,26.8441,26.7663,26.776,9300.0
2006-07-19 12:20:00,27.53,27.55,27.5,27.53,43900.0,26.7663,26.7858,26.7372,26.7663,43900.0
2006-07-19 12:30:00,27.54,27.64,27.54,27.59,27700.0,26.776,26.8733,26.776,26.8247,27700.0
2006-07-19 12:40:00,27.59,27.64,27.56,27.64,4600.0,26.8247,26.8733,26.7955,26.8733,4600.0
2006-07-19 12:50:00,27.64,27.73,27.64,27.7,4800.0,26.8733,26.9608,26.8733,26.9316,4800.0
2006-07-19 13:00:00,27.7,27.77,27.7,27.76,9600.0,26.9316,26.9997,26.9316,26.9899,9600.0
2006-07-19 13:10:00,27.74,27.78,27.71,27.74,5700.0,26.9705,27.0094,26.9413,26.9705,5700.0
2006-07-19 13:20:00,27.73,27.74,27.67,27.7,13600.0,26.9608,26.9705,26.9024,26.9316,13600.0
2006-07-19 13:30:00,27.7,27.73,27.67,27.67,5700.0,26.9316,26.9608,26.9024,26.9024,5700.0
2006-07-19 13:40:00,27.67,27.67,27.61,27.62,13500.0,26.9024,26.9024,26.8441,26.8538,13500.0
2006-07-19 13:50:00,27.62,27.62,27.59,27.61,17600.0,26.8538,26.8538,26.8247,26.8441,17600.0
2006-07-19 14:00:00,27.61,27.7,27.61,27.7,21900.0,26.8441,26.9316,26.8441,26.9316,21900.0
2006-07-19 14:10:00,27.7,27.72,27.61,27.64,18800.0,26.9316,26.951,26.8441,26.8733,18800.0
2006-07-19 14:20:00,27.64,27.7,27.64,27.69,13800.0,26.8733,26.9316,26.8733,26.9219,13800.0
2006-07-19 14:30:00,27.7,27.78,27.7,27.76,13600.0,26.9316,27.0094,26.9316,26.9899,13600.0
2006-07-19 14:40:00,27.77,27.81,27.73,27.8,22500.0,26.9997,27.0386,26.9608,27.0288,22500.0
2006-07-19 14:50:00,27.8,27.81,27.75,27.76,10800.0,27.0288,27.0386,26.9802,26.9899,10800.0
2006-07-19 15:00:00,27.76,27.76,27.72,27.74,9600.0,26.9899,26.9899,26.951,26.9705,9600.0
2006-07-19 15:10:00,27.74,27.78,27.72,27.74,16400.0,26.9705,27.0094,26.951,26.9705,16400.0
2006-07-19 15:20:00,27.74,27.8,27.71,27.74,39900.0,26.9705,27.0288,26.9413,26.9705,39900.0
2006-07-19 15:30:00,27.73,27.79,27.7,27.75,29300.0,26.9608,27.0191,26.9316,26.9802,29300.0
2006-07-19 15:40:00,27.75,27.83,27.75,27.81,37900.0,26.9802,27.058,26.9802,27.0386,37900.0
2006-07-19 15:50:00,27.8,27.84,27.79,27.84,53700.0,27.0288,27.0677,27.0191,27.0677,53700.0
2006-07-20 09:30:00,27.98,27.98,27.8,27.86,17200.0,27.2038,27.2038,27.0288,27.0872,17200.0
2006-07-20 09:40:00,27.85,27.85,27.64,27.65,8800.0,27.0774,27.0774,26.8733,26.883,8800.0
2006-07-20 09:50:00,27.67,27.74,27.61,27.72,9400.0,26.9024,26.9705,26.8441,26.951,9400.0
2006-07-20 10:00:00,27.68,27.68,27.3,27.4,13300.0,26.9122,26.9122,26.5427,26.6399,13300.0
2006-07-20 10:10:00,27.39,27.46,27.26,27.31,33900.0,26.6302,26.6983,26.5038,26.5524,33900.0
2006-07-20 10:20:00,27.33,27.39,27.31,27.39,15200.0,26.5719,26.6302,26.5524,26.6302,15200.0
2006-07-20 10:30:00,27.37,27.4,27.35,27.36,11200.0,26.6108,26.6399,26.5913,26.601,11200.0
2006-07-20 10:40:00,27.35,27.35,27.15,27.15,22600.0,26.5913,26.5913,26.3969,26.3969,22600.0
2006-07-20 10:50:00,27.16,27.2,27.1,27.16,51400.0,26.4066,26.4455,26.3482,26.4066,51400.0
2006-07-20 11:00:00,27.15,27.16,26.95,26.98,92200.0,26.3969,26.4066,26.2024,26.2316,92200.0
2006-07-20 11:10:00,26.98,27.01,26.94,26.95,44900.0,26.2316,26.2607,26.1927,26.2024,44900.0
2006-07-20 11:20:00,26.94,26.95,26.87,26.94,12000.0,26.1927,26.2024,26.1246,26.1927,12000.0
2006-07-20 11:30:00,26.94,26.96,26.92,26.95,13600.0,26.1927,26.2121,26.1732,26.2024,13600.0
2006-07-20 11:40:00,26.96,27.0,26.96,26.98,8400.0,26.2121,26.251,26.2121,26.2316,8400.0
2006-07-20 11:50:00,26.99,27.0,26.98,26.99,103900.0,26.2413,26.251,26.2316,26.2413,103900.0
2006-07-20 12:00:00,26.98,26.98,26.93,26.95,6000.0,26.2316,26.2316,26.183,26.2024,6000.0
2006-07-20 12:10:00,26.94,26.95,26.93,26.93,10100.0,26.1927,26.2024,26.183,26.183,10100.0
2006-07-20 12:20:00,26.94,26.95,26.9,26.93,10100.0,26.1927,26.2024,26.1538,26.183,10100.0
2006-07-20 12:30:00,26.92,26.93,26.9,26.92,15300.0,26.1732,26.183,26.1538,26.1732,15300.0
2006-07-20 12:40:00,26.92,26.93,26.92,26.93,7000.0,26.1732,26.183,26.1732,26.183,7000.0
2006-07-20 12:50:00,26.92,26.92,26.81,26.85,17900.0,26.1732,26.1732,26.0663,26.1052,17900.0
2006-07-20 13:00:00,26.86,26.89,26.82,26.82,5900.0,26.1149,26.1441,26.076,26.076,5900.0
2006-07-20 13:10:00,26.81,26.81,26.77,26.8,10400.0,26.0663,26.0663,26.0274,26.0566,10400.0
2006-07-20 13:20:00,26.8,26.8,26.78,26.78,11900.0,26.0566,26.0566,26.0371,26.0371,11900.0
2006-07-20 13:30:00,26.78,26.78,26.74,26.74,14700.0,26.0371,26.0371,25.9982,25.9982,14700.0
2006-07-20 13:40:00,26.74,26.75,26.54,26.57,49100.0,25.9982,26.008,25.8038,25.8329,49100.0
2006-07-20 13:50:00,26.57,26.6,26.56,26.57,52100.0,25.8329,25.8621,25.8232,25.8329,52100.0
2006-07-20 14:00:00,26.55,26.6,26.42,26.43,42300.0,25.8135,25.8621,25.6871,25.6968,42300.0
2006-07-20 14:10:00,26.44,26.44,26.29,26.37,60700.0,25.7066,25.7066,25.5607,25.6385,60700.0
2006-07-20 14:20:00,26.37,26.37,26.23,26.29,59100.0,25.6385,25.6385,25.5024,25.5607,59100.0
2006-07-20 14:30:00,26.28,26.3,26.19,26.23,41400.0,25.551,25.5704,25.4635,25.5024,41400.0
2006-07-20 14:40:00,26.22,26.27,26.17,26.22,32900.0,25.4927,25.5413,25.444,25.4927,32900.0
2006-07-20 14:50:00,26.22,26.23,26.09,26.1,36700.0,25.4927,25.5024,25.3663,25.376,36700.0
2006-07-20 15:00:00,26.1,26.21,26.07,26.18,35100.0,25.376,25.4829,25.3468,25.4538,35100.0
2006-07-20 15:10:00,26.18,26.29,26.18,26.26,57700.0,25.4538,25.5607,25.4538,25.5315,57700.0
2006-07-20 15:20:00,26.26,26.29,26.15,26.28,34500.0,25.5315,25.5607,25.4246,25.551,34500.0
2006-07-20 15:30:00,26.26,26.31,26.2,26.21,52000.0,25.5315,25.5802,25.4732,25.4829,52000.0
2006-07-20 15:40:00,26.16,26.3,26.13,26.3,54600.0,25.4343,25.5704,25.4052,25.5704,54600.0
2006-07-20 15:50:00,26.3,26.3,26.19,26.26,51100.0,25.5704,25.5704,25.4635,25.5315,51100.0
2006-07-21 09:30:00,26.25,26.26,25.87,25.87,16700.0,25.5218,25.5315,25.1524,25.1524,16700.0
2006-07-21 09:40:00,25.88,26.0,25.75,25.83,30000.0,25.1621,25.2788,25.0357,25.1135,30000.0
2006-07-21 09:50:00,25.84,25.96,25.81,25.89,75500.0,25.1232,25.2399,25.094,25.1718,75500.0
2006-07-21 10:00:00,25.87,25.87,25.74,25.78,6900.0,25.1524,25.1524,25.026,25.0649,6900.0
2006-07-21 10:10:00,25.79,25.79,25.65,25.68,16000.0,25.0746,25.0746,24.9385,24.9676,16000.0
2006-07-21 10:20:00,25.65,25.78,25.63,25.63,24400.0,24.9385,25.0649,24.919,24.919,24400.0
2006-07-21 10:30:00,25.61,25.74,25.55,25.74,15500.0,24.8996,25.026,24.8412,25.026,15500.0
2006-07-21 10:40:00,25.74,25.83,25.74,25.79,15900.0,25.026,25.1135,25.026,25.0746,15900.0
2006-07-21 10:50:00,25.79,25.94,25.76,25.79,56000.0,25.0746,25.2204,25.0454,25.0746,56000.0
2006-07-21 11:00:00,25.82,25.85,25.58,25.62,11600.0,25.1038,25.1329,24.8704,24.9093,11600.0
2006-07-21 11:10:00,25.59,25.82,25.52,25.81,46600.0,24.8801,25.1038,24.8121,25.094,46600.0
2006-07-21 11:20:00,25.82,25.83,25.73,25.75,12600.0,25.1038,25.1135,25.0163,25.0357,12600.0
2006-07-21 11:30:00,25.77,25.84,25.77,25.79,10700.0,25.0551,25.1232,25.0551,25.0746,10700.0
2006-07-21 11:40:00,25.77,25.89,25.77,25.89,7700.0,25.0551,25.1718,25.0551,25.1718,7700.0
2006-07-21 11:50:00,25.9,25.95,25.86,25.87,43800.0,25.1815,25.2301,25.1426,25.1524,43800.0
2006-07-21 12:00:00,25.89,25.9,25.8,25.8,15600.0,25.1718,25.1815,25.0843,25.0843,15600.0
2006-07-21 12:10:00,25.8,25.87,25.8,25.87,18900.0,25.0843,25.1524,25.0843,25.1524,18900.0
2006-07-21 12:20:00,25.86,25.89,25.82,25.85,3300.0,25.1426,25.1718,25.1038,25.1329,3300.0
2006-07-21 12:30:00,25.82,25.85,25.79,25.8,8200.0,25.1038,25.1329,25.0746,25.0843,8200.0
2006-07-21 12:40:00,25.79,25.82,25.75,25.75,13800.0,25.0746,25.1038,25.0357,25.0357,13800.0
2006-07-21 12:50:00,25.73,25.75,25.69,25.69,11700.0,25.0163,25.0357,24.9774,24.9774,11700.0
2006-07-21 13:00:00,25.69,25.75,25.61,25.73,26500.0,24.9774,25.0357,24.8996,25.0163,26500.0
2006-07-21 13:10:00,25.73,25.82,25.73,25.76,17600.0,25.0163,25.1038,25.0163,25.0454,17600.0
2006-07-21 13:20:00,25.77,25.77,25.71,25.71,7800.0,25.0551,25.0551,24.9968,24.9968,7800.0
2006-07-21 13:30:00,25.72,25.73,25.69,25.72,7600.0,25.0065,25.0163,24.9774,25.0065,7600.0
2006-07-21 13:40:00,25.72,25.85,25.69,25.8,15400.0,25.0065,25.1329,24.9774,25.0843,15400.0
2006-07-21 13:50:00,25.8,25.9,25.8,25.85,16900.0,25.0843,25.1815,25.0843,25.1329,16900.0
2006-07-21 14:00:00,25.87,25.88,25.8,25.81,7400.0,25.1524,25.1621,25.0843,25.094,7400.0
2006-07-21 14:10:00,25.84,25.84,25.78,25.82,9000.0,25.1232,25.1232,25.0649,25.1038,9000.0
2006-07-21 14:20:00,25.84,25.88,25.77,25.87,13100.0,25.1232,25.1621,25.0551,25.1524,13100.0
2006-07-21 14:30:00,25.85,25.88,25.79,25.85,8500.0,25.1329,25.1621,25.0746,25.1329,8500.0
2006-07-21 14:40:00,25.85,25.87,25.75,25.75,6600.0,25.1329,25.1524,25.0357,25.0357,6600.0
2006-07-21 14:50:00,25.75,25.76,25.66,25.72,9700.0,25.0357,25.0454,24.9482,25.0065,9700.0
2006-07-21 15:00:00,25.7,25.8,25.67,25.74,15800.0,24.9871,25.0843,24.9579,25.026,15800.0
2006-07-21 15:10:00,25.75,25.81,25.7,25.72,8200.0,25.0357,25.094,24.9871,25.0065,8200.0
2006-07-21 15:20:00,25.72,25.72,25.67,25.68,8300.0,25.0065,25.0065,24.9579,24.9676,8300.0
2006-07-21 15:30:00,25.66,25.77,25.66,25.74,15000.0,24.9482,25.0551,24.9482,25.026,15000.0
2006-07-21 15:40:00,25.73,25.75,25.66,25.73,31500.0,25.0163,25.0357,24.9482,25.0163,31500.0
2006-07-21 15:50:00,25.73,25.75,25.66,25.7,26100.0,25.0163,25.0357,24.9482,24.9871,26100.0
2006-07-24 09:30:00,25.86,26.07,25.86,26.07,11400.0,25.1426,25.3468,25.1426,25.3468,11400.0
2006-07-24 09:40:00,26.05,26.33,25.99,26.31,17000.0,25.3274,25.5996,25.269,25.5802,17000.0
2006-07-24 09:50:00,26.31,26.38,26.0,26.03,17300.0,25.5802,25.6482,25.2788,25.3079,17300.0
2006-07-24 10:00:00,26.02,26.03,25.89,25.93,21100.0,25.2982,25.3079,25.1718,25.2107,21100.0
2006-07-24 10:10:00,25.93,26.0,25.89,25.89,20700.0,25.2107,25.2788,25.1718,25.1718,20700.0
2006-07-24 10:20:00,25.88,25.89,25.76,25.82,25900.0,25.1621,25.1718,25.0454,25.1038,25900.0
2006-07-24 10:30:00,25.82,25.85,25.77,25.77,23800.0,25.1038,25.1329,25.0551,25.0551,23800.0
2006-07-24 10:40:00,25.8,25.84,25.76,25.79,23300.0,25.0843,25.1232,25.0454,25.0746,23300.0
2006-07-24 10:50:00,25.78,25.84,25.6,25.64,53200.0,25.0649,25.1232,24.8899,24.9287,53200.0
2006-07-24 11:00:00,25.63,25.78,25.57,25.76,24500.0,24.919,25.0649,24.8607,25.0454,24500.0
2006-07-24 11:10:00,25.77,26.01,25.77,25.99,24000.0,25.0551,25.2885,25.0551,25.269,24000.0
2006-07-24 11:20:00,26.0,26.2,26.0,26.18,20700.0,25.2788,25.4732,25.2788,25.4538,20700.0
2006-07-24 11:30:00,26.19,26.26,26.18,26.24,19800.0,25.4635,25.5315,25.4538,25.5121,19800.0
2006-07-24 11:40:00,26.22,26.29,26.2,26.29,7000.0,25.4927,25.5607,25.4732,25.5607,7000.0
2006-07-24 11:50:00,26.29,26.29,26.26,26.28,4100.0,25.5607,25.5607,25.5315,25.551,4100.0
2006-07-24 12:00:00,26.3,26.3,26.17,26.21,10200.0,25.5704,25.5704,25.444,25.4829,10200.0
2006-07-24 12:10:00,26.18,26.22,26.18,26.18,8500.0,25.4538,25.4927,25.4538,25.4538,8500.0
2006-07-24 12:20:00,26.18,26.23,26.18,26.21,6700.0,25.4538,25.5024,25.4538,25.4829,6700.0
2006-07-24 12:30:00,26.21,26.21,26.15,26.21,9300.0,25.4829,25.4829,25.4246,25.4829,9300.0
2006-07-24 12:40:00,26.18,26.18,26.06,26.06,22500.0,25.4538,25.4538,25.3371,25.3371,22500.0
2006-07-24 12:50:00,26.06,26.06,25.95,25.95,11000.0,25.3371,25.3371,25.2301,25.2301,11000.0
2006-07-24 13:00:00,25.94,25.97,25.94,25.96,35100.0,25.2204,25.2496,25.2204,25.2399,35100.0
2006-07-24 13:10:00,25.96,25.99,25.9,25.91,27600.0,25.2399,25.269,25.1815,25.1913,27600.0
2006-07-24 13:20:00,25.91,25.94,25.91,25.91,7800.0,25.1913,25.2204,25.1913,25.1913,7800.0
2006-07-24 13:30:00,25.89,25.95,25.84,25.95,16000.0,25.1718,25.2301,25.1232,25.2301,16000.0
2006-07-24 13:40:00,25.94,25.96,25.89,25.9,24900.0,25.2204,25.2399,25.1718,25.1815,24900.0
2006-07-24 13:50:00,25.89,25.94,25.88,25.9,27400.0,25.1718,25.2204,25.1621,25.1815,27400.0
2006-07-24 14:00:00,25.89,25.89,25.84,25.84,14200.0,25.1718,25.1718,25.1232,25.1232,14200.0
2006-07-24 14:10:00,25.83,25.83,25.78,25.82,20700.0,25.1135,25.1135,25.0649,25.1038,20700.0
2006-07-24 14:20:00,25.82,25.82,25.75,25.75,14000.0,25.1038,25.1038,25.0357,25.0357,14000.0
2006-07-24 14:30:00,25.76,25.79,25.75,25.77,31600.0,25.0454,25.0746,25.0357,25.0551,31600.0
2006-07-24 14:40:00,25.77,25.77,25.7,25.74,26600.0,25.0551,25.0551,24.9871,25.026,26600.0
2006-07-24 14:50:00,25.74,25.9,25.73,25.9,13800.0,25.026,25.1815,25.0163,25.1815,13800.0
2006-07-24 15:00:00,25.92,26.13,25.9,26.11,8700.0,25.201,25.4052,25.1815,25.3857,8700.0
2006-07-24 15:10:00,26.13,26.22,26.13,26.21,20100.0,25.4052,25.4927,25.4052,25.4829,20100.0
2006-07-24 15:20:00,26.23,26.37,26.21,26.34,18900.0,25.5024,25.6385,25.4829,25.6093,18900.0
2006-07-24 15:30:00,26.34,26.34,26.21,26.32,24700.0,25.6093,25.6093,25.4829,25.5899,24700.0
2006-07-24 15:40:00,26.31,26.35,26.26,26.26,15400.0,25.5802,25.6191,25.5315,25.5315,15400.0
2006-07-24 15:50:00,26.27,26.27,26.19,26.27,26800.0,25.5413,25.5413,25.4635,25.5413,26800.0
2006-07-25 09:30:00,26.27,26.31,26.22,26.26,17900.0,25.5413,25.5802,25.4927,25.5315,17900.0
2006-07-25 09:40:00,26.26,26.32,26.22,26.28,29700.0,25.5315,25.5899,25.4927,25.551,29700.0
2006-07-25 09:50:00,26.29,26.32,26.25,26.26,27100.0,25.5607,25.5899,25.5218,25.5315,27100.0
2006-07-25 10:00:00,26.25,26.5,26.25,26.46,14400.0,25.5218,25.7649,25.5218,25.726,14400.0
2006-07-25 10:10:00,26.46,26.47,26.39,26.4,14800.0,25.726,25.7357,25.6579,25.6677,14800.0
2006-07-25 10:20:00,26.38,26.45,26.3,26.36,36400.0,25.6482,25.7163,25.5704,25.6288,36400.0
2006-07-25 10:30:00,26.35,26.35,26.17,26.2,25800.0,25.6191,25.6191,25.444,25.4732,25800.0
2006-07-25 10:40:00,26.21,26.26,26.1,26.17,18800.0,25.4829,25.5315,25.376,25.444,18800.0
2006-07-25 10:50:00,26.16,26.22,26.13,26.14,13600.0,25.4343,25.4927,25.4052,25.4149,13600.0
2006-07-25 11:00:00,26.14,26.14,26.06,26.06,7500.0,25.4149,25.4149,25.3371,25.3371,7500.0
2006-07-25 11:10:00,26.05,26.05,25.97,26.0,5500.0,25.3274,25.3274,25.2496,25.2788,5500.0
2006-07-25 11:20:00,25.99,26.11,25.99,26.05,23100.0,25.269,25.3857,25.269,25.3274,23100.0
2006-07-25 11:30:00,26.04,26.07,25.97,26.06,11000.0,25.3177,25.3468,25.2496,25.3371,11000.0
2006-07-25 11:40:00,26.06,26.07,25.97,26.03,14100.0,25.3371,25.3468,25.2496,25.3079,14100.0
2006-07-25 11:50:00,26.03,26.05,25.95,26.01,27100.0,25.3079,25.3274,25.2301,25.2885,27100.0
2006-07-25 12:00:00,26.0,26.04,25.94,26.04,30000.0,25.2788,25.3177,25.2204,25.3177,30000.0
2006-07-25 12:10:00,26.04,26.24,26.04,26.22,25900.0,25.3177,25.5121,25.3177,25.4927,25900.0
2006-07-25 12:20:00,26.22,26.39,26.22,26.34,30600.0,25.4927,25.6579,25.4927,25.6093,30600.0
2006-07-25 12:30:00,26.35,26.39,26.29,26.39,48600.0,25.6191,25.6579,25.5607,25.6579,48600.0
2006-07-25 12:40:00,26.39,26.43,26.35,26.38,29100.0,25.6579,25.6968,25.6191,25.6482,29100.0
2006-07-25 12:50:00,26.35,26.5,26.34,26.48,37500.0,25.6191,25.7649,25.6093,25.7454,37500.0
2006-07-25 13:00:00,26.48,26.5,26.38,26.4,15500.0,25.7454,25.7649,25.6482,25.6677,15500.0
2006-07-25 13:10:00,26.4,26.41,26.36,26.41,49000.0,25.6677,25.6774,25.6288,25.6774,49000.0
2006-07-25 13:20:00,26.41,26.45,26.38,26.4,7900.0,25.6774,25.7163,25.6482,25.6677,7900.0
2006-07-25 13:30:00,26.41,26.44,26.38,26.38,7500.0,25.6774,25.7066,25.6482,25.6482,7500.0
2006-07-25 13:40:00,26.37,26.37,26.34,26.36,9400.0,25.6385,25.6385,25.6093,25.6288,9400.0
2006-07-25 13:50:00,26.38,26.49,26.38,26.47,6300.0,25.6482,25.7552,25.6482,25.7357,6300.0
2006-07-25 14:00:00,26.48,26.5,26.45,26.49,96700.0,25.7454,25.7649,25.7163,25.7552,96700.0
2006-07-25 14:10:00,26.48,26.52,26.41,26.49,20500.0,25.7454,25.7843,25.6774,25.7552,20500.0
2006-07-25 14:20:00,26.49,26.57,26.44,26.57,13900.0,25.7552,25.8329,25.7066,25.8329,13900.0
2006-07-25 14:30:00,26.6,26.69,26.58,26.6,21400.0,25.8621,25.9496,25.8427,25.8621,21400.0
2006-07-25 14:40:00,26.62,26.73,26.59,26.71,9100.0,25.8816,25.9885,25.8524,25.9691,9100.0
2006-07-25 14:50:00,26.69,26.78,26.67,26.78,16700.0,25.9496,26.0371,25.9302,26.0371,16700.0
2006-07-25 15:00:00,26.77,26.86,26.75,26.8,25500.0,26.0274,26.1149,26.008,26.0566,25500.0
2006-07-25 15:10:00,26.79,26.9,26.74,26.9,27800.0,26.0468,26.1538,25.9982,26.1538,27800.0
2006-07-25 15:20:00,26.9,26.96,26.82,26.9,31000.0,26.1538,26.2121,26.076,26.1538,31000.0
2006-07-25 15:30:00,26.91,26.98,26.87,26.95,28200.0,26.1635,26.2316,26.1246,26.2024,28200.0
2006-07-25 15:40:00,26.95,27.07,26.95,27.01,41400.0,26.2024,26.3191,26.2024,26.2607,41400.0
2006-07-25 15:50:00,27.01,27.04,26.96,27.04,60900.0,26.2607,26.2899,26.2121,26.2899,60900.0
2006-07-26 09:30:00,27.05,27.08,26.93,27.01,19100.0,26.2996,26.3288,26.183,26.2607,19100.0
2006-07-26 09:40:00,27.03,27.1,26.86,26.96,56200.0,26.2802,26.3482,26.1149,26.2121,56200.0
2006-07-26 09:50:00,26.95,27.01,26.92,26.96,16000.0,26.2024,26.2607,26.1732,26.2121,16000.0
2006-07-26 10:00:00,26.94,27.0,26.72,26.72,27400.0,26.1927,26.251,25.9788,25.9788,27400.0
2006-07-26 10:10:00,26.71,26.74,26.6,26.6,22400.0,25.9691,25.9982,25.8621,25.8621,22400.0
2006-07-26 10:20:00,26.6,26.62,26.51,26.57,10900.0,25.8621,25.8816,25.7746,25.8329,10900.0
2006-07-26 10:30:00,26.57,26.6,26.53,26.58,41800.0,25.8329,25.8621,25.7941,25.8427,41800.0
2006-07-26 10:40:00,26.58,26.63,26.55,26.59,41500.0,25.8427,25.8913,25.8135,25.8524,41500.0
2006-07-26 10:50:00,26.59,26.67,26.58,26.67,22600.0,25.8524,25.9302,25.8427,25.9302,22600.0
2006-07-26 11:00:00,26.67,26.79,26.67,26.79,37200.0,25.9302,26.0468,25.9302,26.0468,37200.0
2006-07-26 11:10:00,26.79,26.85,26.76,26.85,23400.0,26.0468,26.1052,26.0177,26.1052,23400.0
2006-07-26 11:20:00,26.85,26.9,26.73,26.74,32000.0,26.1052,26.1538,25.9885,25.9982,32000.0
2006-07-26 11:30:00,26.74,26.76,26.68,26.75,19300.0,25.9982,26.0177,25.9399,26.008,19300.0
2006-07-26 11:40:00,26.74,26.79,26.68,26.74,18000.0,25.9982,26.0468,25.9399,25.9982,18000.0
2006-07-26 11:50:00,26.75,26.78,26.73,26.77,13500.0,26.008,26.0371,25.9885,26.0274,13500.0
2006-07-26 12:00:00,26.75,26.87,26.75,26.85,16700.0,26.008,26.1246,26.008,26.1052,16700.0
2006-07-26 12:10:00,26.87,26.96,26.86,26.9,16700.0,26.1246,26.2121,26.1149,26.1538,16700.0
2006-07-26 12:20:00,26.89,26.89,26.76,26.77,13300.0,26.1441,26.1441,26.0177,26.0274,13300.0
2006-07-26 12:30:00,26.79,26.84,26.77,26.78,14700.0,26.0468,26.0955,26.0274,26.0371,14700.0
2006-07-26 12:40:00,26.77,26.77,26.73,26.73,10600.0,26.0274,26.0274,25.9885,25.9885,10600.0
2006-07-26 12:50:00,26.73,26.78,26.73,26.78,20800.0,25.9885,26.0371,25.9885,26.0371,20800.0
2006-07-26 13:00:00,26.77,26.81,26.77,26.78,18700.0,26.0274,26.0663,26.0274,26.0371,18700.0
2006-07-26 13:10:00,26.75,26.81,26.75,26.79,23700.0,26.008,26.0663,26.008,26.0468,23700.0
2006-07-26 13:20:00,26.79,26.84,26.79,26.81,21300.0,26.0468,26.0955,26.0468,26.0663,21300.0
2006-07-26 13:30:00,26.81,26.85,26.8,26.82,21400.0,26.0663,26.1052,26.0566,26.076,21400.0
2006-07-26 13:40:00,26.83,26.94,26.8,26.94,24000.0,26.0857,26.1927,26.0566,26.1927,24000.0
2006-07-26 13:50:00,26.93,27.03,26.9,26.9,19200.0,26.183,26.2802,26.1538,26.1538,19200.0
2006-07-26 14:00:00,26.91,26.92,26.78,26.78,22500.0,26.1635,26.1732,26.0371,26.0371,22500.0
2006-07-26 14:10:00,26.79,26.97,26.75,26.82,48000.0,26.0468,26.2219,26.008,26.076,48000.0
2006-07-26 14:20:00,26.85,26.86,26.66,26.68,26900.0,26.1052,26.1149,25.9205,25.9399,26900.0
2006-07-26 14:30:00,26.68,26.94,26.67,26.94,22100.0,25.9399,26.1927,25.9302,26.1927,22100.0
2006-07-26 14:40:00,26.96,27.0,26.9,26.93,20000.0,26.2121,26.251,26.1538,26.183,20000.0
2006-07-26 14:50:00,26.94,27.01,26.94,26.99,14100.0,26.1927,26.2607,26.1927,26.2413,14100.0
2006-07-26 15:00:00,26.98,27.01,26.9,26.98,18700.0,26.2316,26.2607,26.1538,26.2316,18700.0
2006-07-26 15:10:00,26.95,26.95,26.86,26.9,18900.0,26.2024,26.2024,26.1149,26.1538,18900.0
2006-07-26 15:20:00,26.87,26.92,26.84,26.9,19800.0,26.1246,26.1732,26.0955,26.1538,19800.0
2006-07-26 15:30:00,26.88,26.95,26.87,26.94,17800.0,26.1344,26.2024,26.1246,26.1927,17800.0
2006-07-26 15:40:00,26.91,26.93,26.81,26.84,24000.0,26.1635,26.183,26.0663,26.0955,24000.0
2006-07-26 15:50:00,26.85,26.89,26.78,26.83,46300.0,26.1052,26.1441,26.0371,26.0857,46300.0
2006-07-27 09:30:00,27.02,27.17,26.98,26.98,9600.0,26.2705,26.4163,26.2316,26.2316,9600.0
2006-07-27 09:40:00,26.98,27.26,26.98,27.26,15800.0,26.2316,26.5038,26.2316,26.5038,15800.0
2006-07-27 09:50:00,27.21,27.21,27.02,27.11,16300.0,26.4552,26.4552,26.2705,26.358,16300.0
2006-07-27 10:00:00,27.12,27.24,27.08,27.08,9100.0,26.3677,26.4844,26.3288,26.3288,9100.0
2006-07-27 10:10:00,27.09,27.18,27.03,27.15,9300.0,26.3385,26.426,26.2802,26.3969,9300.0
2006-07-27 10:20:00,27.13,27.24,27.09,27.09,9200.0,26.3774,26.4844,26.3385,26.3385,9200.0
2006-07-27 10:30:00,27.1,27.15,27.05,27.06,61900.0,26.3482,26.3969,26.2996,26.3094,61900.0
2006-07-27 10:40:00,27.08,27.17,27.01,27.14,35800.0,26.3288,26.4163,26.2607,26.3871,35800.0
2006-07-27 10:50:00,27.14,27.14,27.1,27.13,11000.0,26.3871,26.3871,26.3482,26.3774,11000.0
2006-07-27 11:00:00,27.14,27.17,27.1,27.15,19200.0,26.3871,26.4163,26.3482,26.3969,19200.0
2006-07-27 11:10:00,27.16,27.2,27.1,27.2,10100.0,26.4066,26.4455,26.3482,26.4455,10100.0
2006-07-27 11:20:00,27.2,27.3,27.2,27.25,19800.0,26.4455,26.5427,26.4455,26.4941,19800.0
2006-07-27 11:30:00,27.25,27.29,27.2,27.24,12900.0,26.4941,26.533,26.4455,26.4844,12900.0
2006-07-27 11:40:00,27.22,27.25,27.12,27.24,11200.0,26.4649,26.4941,26.3677,26.4844,11200.0
2006-07-27 11:50:00,27.21,27.21,27.15,27.17,6600.0,26.4552,26.4552,26.3969,26.4163,6600.0
2006-07-27 12:00:00,27.17,27.22,27.15,27.17,21900.0,26.4163,26.4649,26.3969,26.4163,21900.0
2006-07-27 12:10:00,27.16,27.18,27.15,27.16,8300.0,26.4066,26.426,26.3969,26.4066,8300.0
2006-07-27 12:20:00,27.16,27.18,27.15,27.15,9800.0,26.4066,26.426,26.3969,26.3969,9800.0
2006-07-27 12:30:00,27.15,27.15,27.11,27.15,4900.0,26.3969,26.3969,26.358,26.3969,4900.0
2006-07-27 12:40:00,27.13,27.15,27.11,27.15,9600.0,26.3774,26.3969,26.358,26.3969,9600.0
2006-07-27 12:50:00,27.15,27.15,27.13,27.13,4800.0,26.3969,26.3969,26.3774,26.3774,4800.0
2006-07-27 13:00:00,27.13,27.13,27.03,27.05,19600.0,26.3774,26.3774,26.2802,26.2996,19600.0
2006-07-27 13:10:00,27.04,27.09,27.01,27.01,23400.0,26.2899,26.3385,26.2607,26.2607,23400.0
2006-07-27 13:20:00,27.02,27.04,26.98,26.98,20400.0,26.2705,26.2899,26.2316,26.2316,20400.0
2006-07-27 13:30:00,26.96,27.03,26.93,27.01,72300.0,26.2121,26.2802,26.183,26.2607,72300.0
2006-07-27 13:40:00,27.01,27.01,27.0,27.0,11600.0,26.2607,26.2607,26.251,26.251,11600.0
2006-07-27 13:50:00,27.01,27.03,26.98,27.0,28000.0,26.2607,26.2802,26.2316,26.251,28000.0
2006-07-27 14:00:00,27.0,27.01,26.87,26.87,27400.0,26.251,26.2607,26.1246,26.1246,27400.0
2006-07-27 14:10:00,26.87,26.95,26.85,26.88,28200.0,26.1246,26.2024,26.1052,26.1344,28200.0
2006-07-27 14:20:00,26.87,27.0,26.85,26.99,14200.0,26.1246,26.251,26.1052,26.2413,14200.0
2006-07-27 14:30:00,26.96,26.97,26.88,26.91,21800.0,26.2121,26.2219,26.1344,26.1635,21800.0
2006-07-27 14:40:00,26.88,26.89,26.86,26.88,9200.0,26.1344,26.1441,26.1149,26.1344,9200.0
2006-07-27 14:50:00,26.88,26.92,26.88,26.92,9100.0,26.1344,26.1732,26.1344,26.1732,9100.0
2006-07-27 15:00:00,26.9,26.96,26.9,26.96,17500.0,26.1538,26.2121,26.1538,26.2121,17500.0
2006-07-27 15:10:00,26.95,26.97,26.91,26.95,22800.0,26.2024,26.2219,26.1635,26.2024,22800.0
2006-07-27 15:20:00,26.96,26.96,26.9,26.91,20000.0,26.2121,26.2121,26.1538,26.1635,20000.0
2006-07-27 15:30:00,26.91,26.98,26.9,26.96,14600.0,26.1635,26.2316,26.1538,26.2121,14600.0
2006-07-27 15:40:00,26.95,27.0,26.94,26.98,34300.0,26.2024,26.251,26.1927,26.2316,34300.0
2006-07-27 15:50:00,26.96,27.02,26.91,27.0,51600.0,26.2121,26.2705,26.1635,26.251,51600.0
2006-07-28 09:30:00,27.2,27.3,27.05,27.17,17200.0,26.4455,26.5427,26.2996,26.4163,17200.0
2006-07-28 09:40:00,27.2,27.69,27.17,27.69,20300.0,26.4455,26.9219,26.4163,26.9219,20300.0
2006-07-28 09:50:00,27.69,27.8,27.43,27.43,24800.0,26.9219,27.0288,26.6691,26.6691,24800.0
2006-07-28 10:00:00,27.47,27.47,27.26,27.26,23900.0,26.708,26.708,26.5038,26.5038,23900.0
2006-07-28 10:10:00,27.24,27.25,27.07,27.16,26300.0,26.4844,26.4941,26.3191,26.4066,26300.0
2006-07-28 10:20:00,27.17,27.18,27.05,27.05,21400.0,26.4163,26.426,26.2996,26.2996,21400.0
2006-07-28 10:30:00,27.01,27.08,26.96,27.08,51300.0,26.2607,26.3288,26.2121,26.3288,51300.0
2006-07-28 10:40:00,27.07,27.2,27.06,27.2,6600.0,26.3191,26.4455,26.3094,26.4455,6600.0
2006-07-28 10:50:00,27.2,27.24,27.16,27.23,12600.0,26.4455,26.4844,26.4066,26.4746,12600.0
2006-07-28 11:00:00,27.23,27.38,27.21,27.38,28400.0,26.4746,26.6205,26.4552,26.6205,28400.0
2006-07-28 11:10:00,27.37,27.45,27.26,27.27,24900.0,26.6108,26.6885,26.5038,26.5135,24900.0
2006-07-28 11:20:00,27.27,27.43,27.25,27.4,54500.0,26.5135,26.6691,26.4941,26.6399,54500.0
2006-07-28 11:30:00,27.43,27.54,27.42,27.45,11200.0,26.6691,26.776,26.6594,26.6885,11200.0
2006-07-28 11:40:00,27.47,27.49,27.35,27.46,19000.0,26.708,26.7274,26.5913,26.6983,19000.0
2006-07-28 11:50:00,27.46,27.47,27.43,27.43,5700.0,26.6983,26.708,26.6691,26.6691,5700.0
2006-07-28 12:00:00,27.43,27.44,27.3,27.38,10700.0,26.6691,26.6788,26.5427,26.6205,10700.0
2006-07-28 12:10:00,27.38,27.46,27.37,27.46,7200.0,26.6205,26.6983,26.6108,26.6983,7200.0
2006-07-28 12:20:00,27.46,27.49,27.43,27.45,4100.0,26.6983,26.7274,26.6691,26.6885,4100.0
2006-07-28 12:30:00,27.43,27.46,27.4,27.46,5000.0,26.6691,26.6983,26.6399,26.6983,5000.0
2006-07-28 12:40:00,27.46,27.49,27.4,27.41,5000.0,26.6983,26.7274,26.6399,26.6496,5000.0
2006-07-28 12:50:00,27.41,27.49,27.41,27.49,8700.0,26.6496,26.7274,26.6496,26.7274,8700.0
2006-07-28 13:00:00,27.49,27.58,27.49,27.58,7500.0,26.7274,26.8149,26.7274,26.8149,7500.0
2006-07-28 13:10:00,27.56,27.57,27.46,27.48,11100.0,26.7955,26.8052,26.6983,26.7177,11100.0
2006-07-28 13:20:00,27.49,27.56,27.49,27.56,5800.0,26.7274,26.7955,26.7274,26.7955,5800.0
2006-07-28 13:30:00,27.56,27.56,27.51,27.51,6600.0,26.7955,26.7955,26.7469,26.7469,6600.0
2006-07-28 13:40:00,27.51,27.51,27.32,27.34,23800.0,26.7469,26.7469,26.5621,26.5816,23800.0
2006-07-28 13:50:00,27.34,27.5,27.34,27.5,8800.0,26.5816,26.7372,26.5816,26.7372,8800.0
2006-07-28 14:00:00,27.5,27.67,27.5,27.66,14900.0,26.7372,26.9024,26.7372,26.8927,14900.0
2006-07-28 14:10:00,27.66,27.7,27.6,27.6,7200.0,26.8927,26.9316,26.8344,26.8344,7200.0
2006-07-28 14:20:00,27.61,27.65,27.59,27.64,12400.0,26.8441,26.883,26.8247,26.8733,12400.0
2006-07-28 14:30:00,27.64,27.67,27.6,27.66,17400.0,26.8733,26.9024,26.8344,26.8927,17400.0
2006-07-28 14:40:00,27.66,27.73,27.64,27.64,14300.0,26.8927,26.9608,26.8733,26.8733,14300.0
2006-07-28 14:50:00,27.63,27.65,27.61,27.61,6800.0,26.8635,26.883,26.8441,26.8441,6800.0
2006-07-28 15:00:00,27.61,27.61,27.46,27.48,10200.0,26.8441,26.8441,26.6983,26.7177,10200.0
2006-07-28 15:10:00,27.47,27.52,27.47,27.48,7800.0,26.708,26.7566,26.708,26.7177,7800.0
2006-07-28 15:20:00,27.48,27.51,27.47,27.48,11400.0,26.7177,26.7469,26.708,26.7177,11400.0
2006-07-28 15:30:00,27.48,27.6,27.46,27.59,19000.0,26.7177,26.8344,26.6983,26.8247,19000.0
2006-07-28 15:40:00,27.59,27.67,27.59,27.62,14800.0,26.8247,26.9024,26.8247,26.8538,14800.0
2006-07-28 15:50:00,27.62,27.62,27.54,27.59,47500.0,26.8538,26.8538,26.776,26.8247,47500.0
2006-07-31 09:30:00,27.55,27.55,27.25,27.25,17200.0,26.7858,26.7858,26.4941,26.4941,17200.0
2006-07-31 09:40:00,27.25,27.53,27.23,27.53,27900.0,26.4941,26.7663,26.4746,26.7663,27900.0
2006-07-31 09:50:00,27.53,27.69,27.45,27.48,19100.0,26.7663,26.9219,26.6885,26.7177,19100.0
2006-07-31 10:00:00,27.46,27.49,27.36,27.45,17600.0,26.6983,26.7274,26.601,26.6885,17600.0
2006-07-31 10:10:00,27.45,27.55,27.41,27.49,16500.0,26.6885,26.7858,26.6496,26.7274,16500.0
2006-07-31 10:20:00,27.46,27.55,27.45,27.51,34000.0,26.6983,26.7858,26.6885,26.7469,34000.0
2006-07-31 10:30:00,27.51,27.53,27.41,27.46,34400.0,26.7469,26.7663,26.6496,26.6983,34400.0
2006-07-31 10:40:00,27.46,27.67,27.46,27.67,12800.0,26.6983,26.9024,26.6983,26.9024,12800.0
2006-07-31 10:50:00,27.67,27.74,27.61,27.74,25700.0,26.9024,26.9705,26.8441,26.9705,25700.0
2006-07-31 11:00:00,27.74,27.8,27.7,27.72,13100.0,26.9705,27.0288,26.9316,26.951,13100.0
2006-07-31 11:10:00,27.7,27.71,27.57,27.61,10400.0,26.9316,26.9413,26.8052,26.8441,10400.0
2006-07-31 11:20:00,27.62,27.62,27.49,27.51,14900.0,26.8538,26.8538,26.7274,26.7469,14900.0
2006-07-31 11:30:00,27.5,27.65,27.5,27.65,9800.0,26.7372,26.883,26.7372,26.883,9800.0
2006-07-31 11:40:00,27.64,27.68,27.56,27.61,13400.0,26.8733,26.9122,26.7955,26.8441,13400.0
2006-07-31 11:50:00,27.61,27.64,27.56,27.56,6200.0,26.8441,26.8733,26.7955,26.7955,6200.0
2006-07-31 12:00:00,27.57,27.6,27.52,27.6,9100.0,26.8052,26.8344,26.7566,26.8344,9100.0
2006-07-31 12:10:00,27.6,27.67,27.58,27.63,6500.0,26.8344,26.9024,26.8149,26.8635,6500.0
2006-07-31 12:20:00,27.62,27.66,27.58,27.62,11600.0,26.8538,26.8927,26.8149,26.8538,11600.0
2006-07-31 12:30:00,27.59,27.6,27.5,27.51,15700.0,26.8247,26.8344,26.7372,26.7469,15700.0
2006-07-31 12:40:00,27.51,27.55,27.48,27.5,6900.0,26.7469,26.7858,26.7177,26.7372,6900.0
2006-07-31 12:50:00,27.5,27.53,27.43,27.48,16600.0,26.7372,26.7663,26.6691,26.7177,16600.0
2006-07-31 13:00:00,27.49,27.5,27.44,27.44,9000.0,26.7274,26.7372,26.6788,26.6788,9000.0
2006-07-31 13:10:00,27.46,27.53,27.43,27.53,7500.0,26.6983,26.7663,26.6691,26.7663,7500.0
2006-07-31 13:20:00,27.51,27.53,27.42,27.44,17600.0,26.7469,26.7663,26.6594,26.6788,17600.0
2006-07-31 13:30:00,27.43,27.51,27.39,27.49,24600.0,26.6691,26.7469,26.6302,26.7274,24600.0
2006-07-31 13:40:00,27.49,27.65,27.48,27.57,18900.0,26.7274,26.883,26.7177,26.8052,18900.0
2006-07-31 13:50:00,27.58,27.7,27.58,27.7,11400.0,26.8149,26.9316,26.8149,26.9316,11400.0
2006-07-31 14:00:00,27.7,27.75,27.68,27.73,13300.0,26.9316,26.9802,26.9122,26.9608,13300.0
2006-07-31 14:10:00,27.74,27.8,27.74,27.75,21500.0,26.9705,27.0288,26.9705,26.9802,21500.0
2006-07-31 14:20:00,27.75,27.77,27.68,27.73,17200.0,26.9802,26.9997,26.9122,26.9608,17200.0
2006-07-31 14:30:00,27.73,27.75,27.7,27.72,11700.0,26.9608,26.9802,26.9316,26.951,11700.0
2006-07-31 14:40:00,27.72,27.72,27.62,27.67,14300.0,26.951,26.951,26.8538,26.9024,14300.0
2006-07-31 14:50:00,27.66,27.69,27.6,27.63,15800.0,26.8927,26.9219,26.8344,26.8635,15800.0
2006-07-31 15:00:00,27.63,27.7,27.62,27.63,17200.0,26.8635,26.9316,26.8538,26.8635,17200.0
2006-07-31 15:10:00,27.64,27.72,27.63,27.72,13200.0,26.8733,26.951,26.8635,26.951,13200.0
2006-07-31 15:20:00,27.74,27.84,27.73,27.76,15500.0,26.9705,27.0677,26.9608,26.9899,15500.0
2006-07-31 15:30:00,27.76,27.85,27.74,27.82,29900.0,26.9899,27.0774,26.9705,27.0483,29900.0
2006-07-31 15:40:00,27.82,27.88,27.81,27.83,26800.0,27.0483,27.1066,27.0386,27.058,26800.0
2006-07-31 15:50:00,27.83,27.97,27.82,27.97,86500.0,27.058,27.1941,27.0483,27.1941,86500.0
2006-08-01 09:30:00,27.85,27.95,27.75,27.95,17000.0,27.0774,27.1747,26.9802,27.1747,17000.0
2006-08-01 09:40:00,27.92,27.93,27.68,27.68,41500.0,27.1455,27.1552,26.9122,26.9122,41500.0
2006-08-01 09:50:00,27.68,27.79,27.64,27.79,43000.0,26.9122,27.0191,26.8733,27.0191,43000.0
2006-08-01 10:00:00,27.81,27.81,27.7,27.79,40700.0,27.0386,27.0386,26.9316,27.0191,40700.0
2006-08-01 10:10:00,27.78,27.79,27.42,27.65,21800.0,27.0094,27.0191,26.6594,26.883,21800.0
2006-08-01 10:20:00,27.62,27.62,27.54,27.61,8900.0,26.8538,26.8538,26.776,26.8441,8900.0
2006-08-01 10:30:00,27.61,27.65,27.56,27.56,13600.0,26.8441,26.883,26.7955,26.7955,13600.0
2006-08-01 10:40:00,27.55,27.56,27.46,27.47,5800.0,26.7858,26.7955,26.6983,26.708,5800.0
2006-08-01 10:50:00,27.46,27.46,27.25,27.3,12500.0,26.6983,26.6983,26.4941,26.5427,12500.0
2006-08-01 11:00:00,27.31,27.34,27.28,27.32,12000.0,26.5524,26.5816,26.5233,26.5621,12000.0
2006-08-01 11:10:00,27.29,27.41,27.29,27.39,13500.0,26.533,26.6496,26.533,26.6302,13500.0
2006-08-01 11:20:00,27.38,27.4,27.37,27.4,7100.0,26.6205,26.6399,26.6108,26.6399,7100.0
2006-08-01 11:30:00,27.4,27.49,27.4,27.49,6200.0,26.6399,26.7274,26.6399,26.7274,6200.0
2006-08-01 11:40:00,27.47,27.49,27.38,27.38,14800.0,26.708,26.7274,26.6205,26.6205,14800.0
2006-08-01 11:50:00,27.34,27.35,27.23,27.28,8100.0,26.5816,26.5913,26.4746,26.5233,8100.0
2006-08-01 12:00:00,27.33,27.35,27.31,27.35,8600.0,26.5719,26.5913,26.5524,26.5913,8600.0
2006-08-01 12:10:00,27.33,27.38,27.31,27.32,7300.0,26.5719,26.6205,26.5524,26.5621,7300.0
2006-08-01 12:20:00,27.35,27.41,27.34,27.37,8200.0,26.5913,26.6496,26.5816,26.6108,8200.0
2006-08-01 12:30:00,27.39,27.4,27.34,27.34,3300.0,26.6302,26.6399,26.5816,26.5816,3300.0
2006-08-01 12:40:00,27.33,27.4,27.32,27.33,57400.0,26.5719,26.6399,26.5621,26.5719,57400.0
2006-08-01 12:50:00,27.33,27.35,27.31,27.35,4200.0,26.5719,26.5913,26.5524,26.5913,4200.0
2006-08-01 13:00:00,27.36,27.36,27.32,27.33,4400.0,26.601,26.601,26.5621,26.5719,4400.0
2006-08-01 13:10:00,27.32,27.32,27.29,27.31,4600.0,26.5621,26.5621,26.533,26.5524,4600.0
2006-08-01 13:20:00,27.31,27.31,27.26,27.29,3500.0,26.5524,26.5524,26.5038,26.533,3500.0
2006-08-01 13:30:00,27.29,27.44,27.29,27.38,49800.0,26.533,26.6788,26.533,26.6205,49800.0
2006-08-01 13:40:00,27.39,27.42,27.37,27.42,46600.0,26.6302,26.6594,26.6108,26.6594,46600.0
2006-08-01 13:50:00,27.42,27.42,27.37,27.38,9800.0,26.6594,26.6594,26.6108,26.6205,9800.0
2006-08-01 14:00:00,27.38,27.42,27.34,27.4,12600.0,26.6205,26.6594,26.5816,26.6399,12600.0
2006-08-01 14:10:00,27.4,27.42,27.36,27.42,10100.0,26.6399,26.6594,26.601,26.6594,10100.0
2006-08-01 14:20:00,27.42,27.42,27.34,27.39,23900.0,26.6594,26.6594,26.5816,26.6302,23900.0
2006-08-01 14:30:00,27.39,27.4,27.36,27.36,69300.0,26.6302,26.6399,26.601,26.601,69300.0
2006-08-01 14:40:00,27.35,27.41,27.32,27.41,19900.0,26.5913,26.6496,26.5621,26.6496,19900.0
2006-08-01 14:50:00,27.42,27.52,27.42,27.48,31700.0,26.6594,26.7566,26.6594,26.7177,31700.0
2006-08-01 15:00:00,27.49,27.56,27.48,27.52,29000.0,26.7274,26.7955,26.7177,26.7566,29000.0
2006-08-01 15:10:00,27.5,27.54,27.46,27.46,9900.0,26.7372,26.776,26.6983,26.6983,9900.0
2006-08-01 15:20:00,27.45,27.45,27.33,27.4,16600.0,26.6885,26.6885,26.5719,26.6399,16600.0
2006-08-01 15:30:00,27.4,27.55,27.4,27.5,19500.0,26.6399,26.7858,26.6399,26.7372,19500.0
2006-08-01 15:40:00,27.51,27.64,27.49,27.62,41300.0,26.7469,26.8733,26.7274,26.8538,41300.0
2006-08-01 15:50:00,27.62,27.63,27.58,27.61,49300.0,26.8538,26.8635,26.8149,26.8441,49300.0
2006-08-02 09:30:00,27.8,27.82,27.7,27.75,12200.0,27.0288,27.0483,26.9316,26.9802,12200.0
2006-08-02 09:40:00,27.77,27.92,27.75,27.9,13700.0,26.9997,27.1455,26.9802,27.1261,13700.0
2006-08-02 09:50:00,27.88,27.94,27.75,27.82,13400.0,27.1066,27.1649,26.9802,27.0483,13400.0
2006-08-02 10:00:00,27.82,27.9,27.79,27.9,11400.0,27.0483,27.1261,27.0191,27.1261,11400.0
2006-08-02 10:10:00,27.9,27.92,27.76,27.77,14100.0,27.1261,27.1455,26.9899,26.9997,14100.0
2006-08-02 10:20:00,27.76,27.97,27.74,27.97,40000.0,26.9899,27.1941,26.9705,27.1941,40000.0
2006-08-02 10:30:00,27.95,27.96,27.91,27.91,15700.0,27.1747,27.1844,27.1358,27.1358,15700.0
2006-08-02 10:40:00,27.91,27.93,27.86,27.91,23000.0,27.1358,27.1552,27.0872,27.1358,23000.0
2006-08-02 10:50:00,27.91,27.96,27.91,27.93,5500.0,27.1358,27.1844,27.1358,27.1552,5500.0
2006-08-02 11:00:00,27.92,27.97,27.91,27.95,7700.0,27.1455,27.1941,27.1358,27.1747,7700.0
2006-08-02 11:10:00,27.95,28.3,27.95,28.26,33800.0,27.1747,27.515,27.1747,27.4761,33800.0
2006-08-02 11:20:00,28.26,28.26,28.17,28.17,9000.0,27.4761,27.4761,27.3886,27.3886,9000.0
2006-08-02 11:30:00,28.17,28.31,28.17,28.3,32400.0,27.3886,27.5247,27.3886,27.515,32400.0
2006-08-02 11:40:00,28.3,28.33,28.3,28.33,17200.0,27.515,27.5441,27.515,27.5441,17200.0
2006-08-02 11:50:00,28.33,28.42,28.28,28.42,12700.0,27.5441,27.6316,27.4955,27.6316,12700.0
2006-08-02 12:00:00,28.42,28.45,28.37,28.45,26500.0,27.6316,27.6608,27.583,27.6608,26500.0
2006-08-02 12:10:00,28.43,28.46,28.37,28.38,9000.0,27.6414,27.6705,27.583,27.5927,9000.0
2006-08-02 12:20:00,28.38,28.41,28.35,28.36,10300.0,27.5927,27.6219,27.5636,27.5733,10300.0
2006-08-02 12:30:00,28.34,28.37,28.31,28.32,23400.0,27.5539,27.583,27.5247,27.5344,23400.0
2006-08-02 12:40:00,28.32,28.37,28.32,28.34,10900.0,27.5344,27.583,27.5344,27.5539,10900.0
2006-08-02 12:50:00,28.34,28.37,28.3,28.34,7700.0,27.5539,27.583,27.515,27.5539,7700.0
2006-08-02 13:00:00,28.35,28.39,28.32,28.34,6900.0,27.5636,27.6025,27.5344,27.5539,6900.0
2006-08-02 13:10:00,28.34,28.38,28.33,28.38,5700.0,27.5539,27.5927,27.5441,27.5927,5700.0
2006-08-02 13:20:00,28.39,28.43,28.37,28.43,5900.0,27.6025,27.6414,27.583,27.6414,5900.0
2006-08-02 13:30:00,28.43,28.43,28.35,28.36,15200.0,27.6414,27.6414,27.5636,27.5733,15200.0
2006-08-02 13:40:00,28.35,28.41,28.35,28.4,22000.0,27.5636,27.6219,27.5636,27.6122,22000.0
2006-08-02 13:50:00,28.38,28.39,28.35,28.37,4100.0,27.5927,27.6025,27.5636,27.583,4100.0
2006-08-02 14:00:00,28.36,28.4,28.35,28.4,12600.0,27.5733,27.6122,27.5636,27.6122,12600.0
2006-08-02 14:10:00,28.4,28.4,28.36,28.36,9300.0,27.6122,27.6122,27.5733,27.5733,9300.0
2006-08-02 14:20:00,28.37,28.37,28.3,28.3,13500.0,27.583,27.583,27.515,27.515,13500.0
2006-08-02 14:30:00,28.3,28.3,28.25,28.27,26600.0,27.515,27.515,27.4663,27.4858,26600.0
2006-08-02 14:40:00,28.26,28.3,28.25,28.25,33800.0,27.4761,27.515,27.4663,27.4663,33800.0
2006-08-02 14:50:00,28.26,28.26,28.14,28.2,38600.0,27.4761,27.4761,27.3594,27.4177,38600.0
2006-08-02 15:00:00,28.21,28.22,28.15,28.16,27000.0,27.4275,27.4372,27.3691,27.3788,27000.0
2006-08-02 15:10:00,28.16,28.17,28.05,28.09,42700.0,27.3788,27.3886,27.2719,27.3108,42700.0
2006-08-02 15:20:00,28.08,28.09,28.02,28.02,23000.0,27.3011,27.3108,27.2427,27.2427,23000.0
2006-08-02 15:30:00,28.02,28.07,28.02,28.06,64800.0,27.2427,27.2913,27.2427,27.2816,64800.0
2006-08-02 15:40:00,28.06,28.07,28.01,28.01,26600.0,27.2816,27.2913,27.233,27.233,26600.0
2006-08-02 15:50:00,28.01,28.16,27.99,28.14,103500.0,27.233,27.3788,27.2136,27.3594,103500.0
2006-08-03 09:30:00,28.13,28.25,27.9,28.25,22100.0,27.3497,27.4663,27.1261,27.4663,22100.0
2006-08-03 09:40:00,28.25,28.41,28.2,28.38,17800.0,27.4663,27.6219,27.4177,27.5927,17800.0
2006-08-03 09:50:00,28.38,28.38,28.22,28.32,12200.0,27.5927,27.5927,27.4372,27.5344,12200.0
2006-08-03 10:00:00,28.33,28.38,28.28,28.34,12900.0,27.5441,27.5927,27.4955,27.5539,12900.0
2006-08-03 10:10:00,28.34,28.36,28.27,28.35,14300.0,27.5539,27.5733,27.4858,27.5636,14300.0
2006-08-03 10:20:00,28.34,28.47,28.3,28.39,36700.0,27.5539,27.6802,27.515,27.6025,36700.0
2006-08-03 10:30:00,28.36,28.37,28.2,28.26,11300.0,27.5733,27.583,27.4177,27.4761,11300.0
2006-08-03 10:40:00,28.26,28.35,28.23,28.29,9800.0,27.4761,27.5636,27.4469,27.5052,9800.0
2006-08-03 10:50:00,28.29,28.42,28.26,28.42,10500.0,27.5052,27.6316,27.4761,27.6316,10500.0
2006-08-03 11:00:00,28.42,28.46,28.38,28.38,10500.0,27.6316,27.6705,27.5927,27.5927,10500.0
2006-08-03 11:10:00,28.39,28.44,28.33,28.34,6800.0,27.6025,27.6511,27.5441,27.5539,6800.0
2006-08-03 11:20:00,28.31,28.34,28.29,28.33,6700.0,27.5247,27.5539,27.5052,27.5441,6700.0
2006-08-03 11:30:00,28.33,28.44,28.32,28.41,16600.0,27.5441,27.6511,27.5344,27.6219,16600.0
2006-08-03 11:40:00,28.41,28.44,28.3,28.34,45600.0,27.6219,27.6511,27.515,27.5539,45600.0
2006-08-03 11:50:00,28.33,28.41,28.3,28.41,11100.0,27.5441,27.6219,27.515,27.6219,11100.0
2006-08-03 12:00:00,28.41,28.44,28.39,28.41,6100.0,27.6219,27.6511,27.6025,27.6219,6100.0
2006-08-03 12:10:00,28.43,28.55,28.43,28.5,55000.0,27.6414,27.758,27.6414,27.7094,55000.0
2006-08-03 12:20:00,28.5,28.65,28.5,28.57,30800.0,27.7094,27.8553,27.7094,27.7775,30800.0
2006-08-03 12:30:00,28.59,28.62,28.55,28.58,9900.0,27.7969,27.8261,27.758,27.7872,9900.0
2006-08-03 12:40:00,28.6,28.6,28.54,28.57,5000.0,27.8066,27.8066,27.7483,27.7775,5000.0
2006-08-03 12:50:00,28.57,28.66,28.56,28.66,6500.0,27.7775,27.865,27.7677,27.865,6500.0
2006-08-03 13:00:00,28.67,28.8,28.67,28.78,24900.0,27.8747,28.0011,27.8747,27.9816,24900.0
2006-08-03 13:10:00,28.79,28.91,28.77,28.91,14500.0,27.9914,28.108,27.9719,28.108,14500.0
2006-08-03 13:20:00,28.9,28.98,28.88,28.92,7500.0,28.0983,28.1761,28.0789,28.1178,7500.0
2006-08-03 13:30:00,28.9,28.92,28.88,28.89,5200.0,28.0983,28.1178,28.0789,28.0886,5200.0
2006-08-03 13:40:00,28.88,28.97,28.88,28.97,10500.0,28.0789,28.1664,28.0789,28.1664,10500.0
2006-08-03 13:50:00,28.95,29.03,28.95,28.98,33300.0,28.1469,28.2247,28.1469,28.1761,33300.0
2006-08-03 14:00:00,28.99,28.99,28.92,28.92,5300.0,28.1858,28.1858,28.1178,28.1178,5300.0
2006-08-03 14:10:00,28.95,29.08,28.95,29.08,25600.0,28.1469,28.2733,28.1469,28.2733,25600.0
2006-08-03 14:20:00,29.07,29.2,29.06,29.2,15900.0,28.2636,28.39,28.2539,28.39,15900.0
2006-08-03 14:30:00,29.21,29.3,29.2,29.25,29900.0,28.3997,28.4872,28.39,28.4386,29900.0
2006-08-03 14:40:00,29.26,29.28,29.21,29.26,15100.0,28.4483,28.4678,28.3997,28.4483,15100.0
2006-08-03 14:50:00,29.23,29.33,29.22,29.31,18100.0,28.4192,28.5164,28.4094,28.4969,18100.0
2006-08-03 15:00:00,29.31,29.35,29.26,29.3,15800.0,28.4969,28.5358,28.4483,28.4872,15800.0
2006-08-03 15:10:00,29.31,29.35,29.26,29.32,29400.0,28.4969,28.5358,28.4483,28.5067,29400.0
2006-08-03 15:20:00,29.34,29.34,29.24,29.25,117300.0,28.5261,28.5261,28.4289,28.4386,117300.0
2006-08-03 15:30:00,29.25,29.3,29.14,29.15,58200.0,28.4386,28.4872,28.3317,28.3414,58200.0
2006-08-03 15:40:00,29.15,29.2,29.03,29.07,29700.0,28.3414,28.39,28.2247,28.2636,29700.0
2006-08-03 15:50:00,29.04,29.05,28.96,29.02,64000.0,28.2344,28.2442,28.1567,28.215,64000.0
2006-08-04 09:30:00,29.27,29.54,29.18,29.52,9600.0,28.4581,28.7206,28.3705,28.7011,9600.0
2006-08-04 09:40:00,29.46,30.0,29.46,29.71,53100.0,28.6428,29.1678,28.6428,28.8858,53100.0
2006-08-04 09:50:00,29.65,29.66,29.55,29.62,16400.0,28.8275,28.8372,28.7303,28.7983,16400.0
2006-08-04 10:00:00,29.62,29.65,29.55,29.58,25200.0,28.7983,28.8275,28.7303,28.7595,25200.0
2006-08-04 10:10:00,29.56,29.61,29.53,29.58,13700.0,28.74,28.7886,28.7108,28.7595,13700.0
2006-08-04 10:20:00,29.52,29.57,29.5,29.55,9700.0,28.7011,28.7497,28.6817,28.7303,9700.0
2006-08-04 10:30:00,29.55,29.6,29.35,29.35,18700.0,28.7303,28.7789,28.5358,28.5358,18700.0
2006-08-04 10:40:00,29.32,29.53,29.29,29.31,15500.0,28.5067,28.7108,28.4775,28.4969,15500.0
2006-08-04 10:50:00,29.3,29.46,29.1,29.12,25000.0,28.4872,28.6428,28.2928,28.3122,25000.0
2006-08-04 11:00:00,29.12,29.27,29.11,29.17,6000.0,28.3122,28.4581,28.3025,28.3608,6000.0
2006-08-04 11:10:00,29.15,29.15,29.07,29.13,7600.0,28.3414,28.3414,28.2636,28.3219,7600.0
2006-08-04 11:20:00,29.13,29.26,29.09,29.25,6600.0,28.3219,28.4483,28.283,28.4386,6600.0
2006-08-04 11:30:00,29.24,29.27,29.15,29.15,4700.0,28.4289,28.4581,28.3414,28.3414,4700.0
2006-08-04 11:40:00,29.12,29.28,29.05,29.2,9700.0,28.3122,28.4678,28.2442,28.39,9700.0
2006-08-04 11:50:00,29.21,29.23,29.07,29.07,7100.0,28.3997,28.4192,28.2636,28.2636,7100.0
2006-08-04 12:00:00,29.04,29.24,29.0,29.24,22400.0,28.2344,28.4289,28.1955,28.4289,22400.0
2006-08-04 12:10:00,29.25,29.25,29.04,29.04,4200.0,28.4386,28.4386,28.2344,28.2344,4200.0
2006-08-04 12:20:00,29.04,29.1,29.0,29.03,23900.0,28.2344,28.2928,28.1955,28.2247,23900.0
2006-08-04 12:30:00,29.0,29.0,28.9,28.9,15200.0,28.1955,28.1955,28.0983,28.0983,15200.0
2006-08-04 12:40:00,28.88,28.89,28.74,28.81,13600.0,28.0789,28.0886,27.9428,28.0108,13600.0
2006-08-04 12:50:00,28.83,28.86,28.77,28.77,3100.0,28.0303,28.0594,27.9719,27.9719,3100.0
2006-08-04 13:00:00,28.8,28.81,28.79,28.79,2400.0,28.0011,28.0108,27.9914,27.9914,2400.0
2006-08-04 13:10:00,28.79,28.79,28.45,28.57,14600.0,27.9914,27.9914,27.6608,27.7775,14600.0
2006-08-04 13:20:00,28.57,28.57,28.45,28.5,16900.0,27.7775,27.7775,27.6608,27.7094,16900.0
2006-08-04 13:30:00,28.5,28.5,28.33,28.33,9200.0,27.7094,27.7094,27.5441,27.5441,9200.0
2006-08-04 13:40:00,28.36,28.54,28.3,28.54,32600.0,27.5733,27.7483,27.515,27.7483,32600.0
2006-08-04 13:50:00,28.57,28.66,28.5,28.52,5300.0,27.7775,27.865,27.7094,27.7289,5300.0
2006-08-04 14:00:00,28.53,28.64,28.5,28.58,4400.0,27.7386,27.8455,27.7094,27.7872,4400.0
2006-08-04 14:10:00,28.58,28.58,28.3,28.33,7500.0,27.7872,27.7872,27.515,27.5441,7500.0
2006-08-04 14:20:00,28.34,28.41,28.09,28.13,18400.0,27.5539,27.6219,27.3108,27.3497,18400.0
2006-08-04 14:30:00,28.13,28.34,28.09,28.34,10800.0,27.3497,27.5539,27.3108,27.5539,10800.0
2006-08-04 14:40:00,28.34,28.39,28.26,28.36,6700.0,27.5539,27.6025,27.4761,27.5733,6700.0
2006-08-04 14:50:00,28.36,28.38,28.28,28.28,7100.0,27.5733,27.5927,27.4955,27.4955,7100.0
2006-08-04 15:00:00,28.25,28.32,28.22,28.32,17800.0,27.4663,27.5344,27.4372,27.5344,17800.0
2006-08-04 15:10:00,28.33,28.45,28.28,28.37,18500.0,27.5441,27.6608,27.4955,27.583,18500.0
2006-08-04 15:20:00,28.37,28.41,28.27,28.34,28200.0,27.583,27.6219,27.4858,27.5539,28200.0
2006-08-04 15:30:00,28.3,28.36,28.27,28.34,14100.0,27.515,27.5733,27.4858,27.5539,14100.0
2006-08-04 15:40:00,28.3,28.36,28.27,28.35,12800.0,27.515,27.5733,27.4858,27.5636,12800.0
2006-08-04 15:50:00,28.35,28.42,28.25,28.32,38000.0,27.5636,27.6316,27.4663,27.5344,38000.0
2006-08-07 09:30:00,28.33,28.46,28.32,28.38,9200.0,27.5441,27.6705,27.5344,27.5927,9200.0
2006-08-07 09:40:00,28.4,28.4,28.08,28.13,11500.0,27.6122,27.6122,27.3011,27.3497,11500.0
2006-08-07 09:50:00,28.13,28.33,28.1,28.22,21500.0,27.3497,27.5441,27.3205,27.4372,21500.0
2006-08-07 10:00:00,28.26,28.27,28.14,28.18,10200.0,27.4761,27.4858,27.3594,27.3983,10200.0
2006-08-07 10:10:00,28.17,28.2,27.91,27.98,36100.0,27.3886,27.4177,27.1358,27.2038,36100.0
2006-08-07 10:20:00,27.98,28.0,27.93,27.95,10500.0,27.2038,27.2233,27.1552,27.1747,10500.0
2006-08-07 10:30:00,27.93,28.04,27.9,27.93,12800.0,27.1552,27.2622,27.1261,27.1552,12800.0
2006-08-07 10:40:00,27.93,28.0,27.89,27.9,18700.0,27.1552,27.2233,27.1163,27.1261,18700.0
2006-08-07 10:50:00,27.88,27.9,27.82,27.85,13700.0,27.1066,27.1261,27.0483,27.0774,13700.0
2006-08-07 11:00:00,27.83,27.83,27.7,27.7,17500.0,27.058,27.058,26.9316,26.9316,17500.0
2006-08-07 11:10:00,27.66,27.73,27.57,27.63,14900.0,26.8927,26.9608,26.8052,26.8635,14900.0
2006-08-07 11:20:00,27.63,27.8,27.63,27.79,7000.0,26.8635,27.0288,26.8635,27.0191,7000.0
2006-08-07 11:30:00,27.79,27.87,27.79,27.87,8500.0,27.0191,27.0969,27.0191,27.0969,8500.0
2006-08-07 11:40:00,27.87,27.88,27.77,27.78,8900.0,27.0969,27.1066,26.9997,27.0094,8900.0
2006-08-07 11:50:00,27.77,27.84,27.61,27.7,37000.0,26.9997,27.0677,26.8441,26.9316,37000.0
2006-08-07 12:00:00,27.7,27.8,27.63,27.75,17900.0,26.9316,27.0288,26.8635,26.9802,17900.0
2006-08-07 12:10:00,27.73,27.74,27.68,27.69,8900.0,26.9608,26.9705,26.9122,26.9219,8900.0
2006-08-07 12:20:00,27.7,27.7,27.55,27.58,16500.0,26.9316,26.9316,26.7858,26.8149,16500.0
2006-08-07 12:30:00,27.58,27.61,27.48,27.6,24700.0,26.8149,26.8441,26.7177,26.8344,24700.0
2006-08-07 12:40:00,27.6,27.61,27.53,27.55,19300.0,26.8344,26.8441,26.7663,26.7858,19300.0
2006-08-07 12:50:00,27.54,27.55,27.5,27.51,8700.0,26.776,26.7858,26.7372,26.7469,8700.0
2006-08-07 13:00:00,27.51,27.55,27.5,27.55,7500.0,26.7469,26.7858,26.7372,26.7858,7500.0
2006-08-07 13:10:00,27.55,27.6,27.55,27.58,9900.0,26.7858,26.8344,26.7858,26.8149,9900.0
2006-08-07 13:20:00,27.59,27.61,27.52,27.56,42000.0,26.8247,26.8441,26.7566,26.7955,42000.0
2006-08-07 13:30:00,27.57,27.6,27.5,27.5,20900.0,26.8052,26.8344,26.7372,26.7372,20900.0
2006-08-07 13:40:00,27.52,27.58,27.5,27.55,14200.0,26.7566,26.8149,26.7372,26.7858,14200.0
2006-08-07 13:50:00,27.55,27.58,27.47,27.49,17100.0,26.7858,26.8149,26.708,26.7274,17100.0
2006-08-07 14:00:00,27.45,27.52,27.38,27.44,19700.0,26.6885,26.7566,26.6205,26.6788,19700.0
2006-08-07 14:10:00,27.44,27.5,27.41,27.49,9400.0,26.6788,26.7372,26.6496,26.7274,9400.0
2006-08-07 14:20:00,27.48,27.48,27.32,27.32,11300.0,26.7177,26.7177,26.5621,26.5621,11300.0
2006-08-07 14:30:00,27.3,27.32,27.17,27.18,40900.0,26.5427,26.5621,26.4163,26.426,40900.0
2006-08-07 14:40:00,27.18,27.29,27.13,27.2,24500.0,26.426,26.533,26.3774,26.4455,24500.0
2006-08-07 14:50:00,27.2,27.21,27.03,27.1,53500.0,26.4455,26.4552,26.2802,26.3482,53500.0
2006-08-07 15:00:00,27.07,27.12,27.0,27.05,48300.0,26.3191,26.3677,26.251,26.2996,48300.0
2006-08-07 15:10:00,27.04,27.04,26.94,27.0,50700.0,26.2899,26.2899,26.1927,26.251,50700.0
2006-08-07 15:20:00,26.99,27.03,26.91,26.96,52800.0,26.2413,26.2802,26.1635,26.2121,52800.0
2006-08-07 15:30:00,26.94,26.99,26.82,26.9,127600.0,26.1927,26.2413,26.076,26.1538,127600.0
2006-08-07 15:40:00,26.9,26.94,26.85,26.93,117400.0,26.1538,26.1927,26.1052,26.183,117400.0
2006-08-07 15:50:00,26.93,26.95,26.86,26.88,119300.0,26.183,26.2024,26.1149,26.1344,119300.0
2006-08-08 09:30:00,23.7,23.93,23.55,23.86,558400.0,23.0426,23.2662,22.8967,23.1981,558400.0
2006-08-08 09:40:00,23.86,24.35,23.85,24.0,692400.0,23.1981,23.6745,23.1884,23.3342,692400.0
2006-08-08 09:50:00,24.0,24.0,22.8,23.14,473000.0,23.3342,23.3342,22.1675,22.4981,473000.0
2006-08-08 10:00:00,23.14,23.32,22.99,23.25,326200.0,22.4981,22.6731,22.3523,22.605,326200.0
2006-08-08 10:10:00,23.25,23.85,23.13,23.75,367900.0,22.605,23.1884,22.4884,23.0912,367900.0
2006-08-08 10:20:00,23.75,23.85,23.6,23.6,319800.0,23.0912,23.1884,22.9453,22.9453,319800.0
2006-08-08 10:30:00,23.55,23.79,23.48,23.7,66100.0,22.8967,23.1301,22.8287,23.0426,66100.0
2006-08-08 10:40:00,23.71,23.98,23.6,23.77,109600.0,23.0523,23.3148,22.9453,23.1106,109600.0
2006-08-08 10:50:00,23.77,23.78,23.61,23.61,44900.0,23.1106,23.1203,22.9551,22.9551,44900.0
2006-08-08 11:00:00,23.6,23.63,23.47,23.52,88600.0,22.9453,22.9745,22.8189,22.8676,88600.0
2006-08-08 11:10:00,23.52,23.53,23.46,23.53,113200.0,22.8676,22.8773,22.8092,22.8773,113200.0
2006-08-08 11:20:00,23.52,23.7,23.5,23.54,93900.0,22.8676,23.0426,22.8481,22.887,93900.0
2006-08-08 11:30:00,23.54,23.57,23.27,23.3,87100.0,22.887,22.9162,22.6245,22.6537,87100.0
2006-08-08 11:40:00,23.26,23.35,23.1,23.25,126600.0,22.6148,22.7023,22.4592,22.605,126600.0
2006-08-08 11:50:00,23.22,23.23,22.74,22.8,195800.0,22.5759,22.5856,22.1092,22.1675,195800.0
2006-08-08 12:00:00,22.81,23.02,22.72,22.72,179300.0,22.1773,22.3814,22.0897,22.0897,179300.0
2006-08-08 12:10:00,22.72,22.76,22.4,22.56,202400.0,22.0897,22.1286,21.7786,21.9342,202400.0
2006-08-08 12:20:00,22.56,22.7,22.4,22.63,95100.0,21.9342,22.0703,21.7786,22.0022,95100.0
2006-08-08 12:30:00,22.63,23.11,22.57,23.11,190700.0,22.0022,22.4689,21.9439,22.4689,190700.0
2006-08-08 12:40:00,23.12,23.25,22.95,23.01,195300.0,22.4787,22.605,22.3134,22.3717,195300.0
2006-08-08 12:50:00,23.01,23.08,22.99,23.0,195000.0,22.3717,22.4398,22.3523,22.362,195000.0
2006-08-08 13:00:00,22.99,23.0,22.74,22.76,146500.0,22.3523,22.362,22.1092,22.1286,146500.0
2006-08-08 13:10:00,22.76,22.77,22.57,22.6,109500.0,22.1286,22.1384,21.9439,21.9731,109500.0
2006-08-08 13:20:00,22.6,22.65,22.52,22.59,79700.0,21.9731,22.0217,21.8953,21.9634,79700.0
2006-08-08 13:30:00,22.56,22.61,22.36,22.37,70800.0,21.9342,21.9828,21.7397,21.7495,70800.0
2006-08-08 13:40:00,22.37,22.5,22.14,22.49,172900.0,21.7495,21.8759,21.5258,21.8661,172900.0
2006-08-08 13:50:00,22.5,22.64,22.42,22.5,92200.0,21.8759,22.012,21.7981,21.8759,92200.0
2006-08-08 14:00:00,22.5,22.65,22.49,22.59,118100.0,21.8759,22.0217,21.8661,21.9634,118100.0
2006-08-08 14:10:00,22.59,22.6,22.4,22.43,190500.0,21.9634,21.9731,21.7786,21.8078,190500.0
2006-08-08 14:20:00,22.43,22.49,22.23,22.25,230600.0,21.8078,21.8661,21.6133,21.6328,230600.0
2006-08-08 14:30:00,22.27,22.32,21.96,22.24,226700.0,21.6522,21.7008,21.3508,21.6231,226700.0
2006-08-08 14:40:00,22.25,22.4,22.13,22.24,128000.0,21.6328,21.7786,21.5161,21.6231,128000.0
2006-08-08 14:50:00,22.24,22.25,22.03,22.18,160000.0,21.6231,21.6328,21.4189,21.5647,160000.0
2006-08-08 15:00:00,22.16,22.29,22.14,22.14,110500.0,21.5453,21.6717,21.5258,21.5258,110500.0
2006-08-08 15:10:00,22.15,22.18,21.89,21.89,166300.0,21.5356,21.5647,21.2828,21.2828,166300.0
2006-08-08 15:20:00,21.89,21.95,21.8,21.8,224700.0,21.2828,21.3411,21.1953,21.1953,224700.0
2006-08-08 15:30:00,21.81,21.85,21.73,21.75,407700.0,21.205,21.2439,21.1272,21.1467,407700.0
2006-08-08 15:40:00,21.75,21.95,21.69,21.88,292800.0,21.1467,21.3411,21.0883,21.2731,292800.0
2006-08-08 15:50:00,21.87,22.07,21.83,21.95,302400.0,21.2633,21.4578,21.2244,21.3411,302400.0
2006-08-09 09:30:00,22.38,22.38,22.02,22.12,111600.0,21.7592,21.7592,21.4092,21.5064,111600.0
2006-08-09 09:40:00,22.2,22.24,21.88,21.92,337500.0,21.5842,21.6231,21.2731,21.3119,337500.0
2006-08-09 09:50:00,21.92,22.1,21.86,21.9,102300.0,21.3119,21.4869,21.2536,21.2925,102300.0
2006-08-09 10:00:00,21.9,22.14,21.9,22.0,94500.0,21.2925,21.5258,21.2925,21.3897,94500.0
2006-08-09 10:10:00,22.0,22.02,21.91,22.0,303100.0,21.3897,21.4092,21.3022,21.3897,303100.0
2006-08-09 10:20:00,21.99,22.0,21.93,21.98,78700.0,21.38,21.3897,21.3217,21.3703,78700.0
2006-08-09 10:30:00,21.98,22.0,21.91,21.94,41600.0,21.3703,21.3897,21.3022,21.3314,41600.0
2006-08-09 10:40:00,21.95,21.98,21.91,21.97,51400.0,21.3411,21.3703,21.3022,21.3606,51400.0
2006-08-09 10:50:00,21.97,21.98,21.93,21.95,44200.0,21.3606,21.3703,21.3217,21.3411,44200.0
2006-08-09 11:00:00,21.96,21.99,21.95,21.99,36500.0,21.3508,21.38,21.3411,21.38,36500.0
2006-08-09 11:10:00,21.99,22.0,21.95,21.96,106100.0,21.38,21.3897,21.3411,21.3508,106100.0
2006-08-09 11:20:00,21.96,21.99,21.95,21.98,40700.0,21.3508,21.38,21.3411,21.3703,40700.0
2006-08-09 11:30:00,21.98,22.02,21.96,21.97,99000.0,21.3703,21.4092,21.3508,21.3606,99000.0
2006-08-09 11:40:00,21.98,22.24,21.98,22.24,58400.0,21.3703,21.6231,21.3703,21.6231,58400.0
2006-08-09 11:50:00,22.24,22.26,22.15,22.17,32500.0,21.6231,21.6425,21.5356,21.555,32500.0
2006-08-09 12:00:00,22.16,22.2,22.13,22.2,21300.0,21.5453,21.5842,21.5161,21.5842,21300.0
2006-08-09 12:10:00,22.2,22.22,21.97,21.97,56800.0,21.5842,21.6036,21.3606,21.3606,56800.0
2006-08-09 12:20:00,21.97,22.0,21.95,21.96,134600.0,21.3606,21.3897,21.3411,21.3508,134600.0
2006-08-09 12:30:00,21.96,21.96,21.92,21.94,17300.0,21.3508,21.3508,21.3119,21.3314,17300.0
2006-08-09 12:40:00,21.93,21.95,21.87,21.88,143800.0,21.3217,21.3411,21.2633,21.2731,143800.0
2006-08-09 12:50:00,21.86,21.9,21.84,21.84,90800.0,21.2536,21.2925,21.2342,21.2342,90800.0
2006-08-09 13:00:00,21.83,22.0,21.76,21.96,52400.0,21.2244,21.3897,21.1564,21.3508,52400.0
2006-08-09 13:10:00,21.95,21.96,21.78,21.84,21900.0,21.3411,21.3508,21.1758,21.2342,21900.0
2006-08-09 13:20:00,21.85,21.92,21.82,21.87,20600.0,21.2439,21.3119,21.2147,21.2633,20600.0
2006-08-09 13:30:00,21.87,21.88,21.79,21.82,29300.0,21.2633,21.2731,21.1855,21.2147,29300.0
2006-08-09 13:40:00,21.81,21.87,21.78,21.82,25500.0,21.205,21.2633,21.1758,21.2147,25500.0
2006-08-09 13:50:00,21.83,21.84,21.78,21.78,32900.0,21.2244,21.2342,21.1758,21.1758,32900.0
2006-08-09 14:00:00,21.78,21.78,21.67,21.68,71700.0,21.1758,21.1758,21.0689,21.0786,71700.0
2006-08-09 14:10:00,21.68,21.73,21.5,21.5,93200.0,21.0786,21.1272,20.9036,20.9036,93200.0
2006-08-09 14:20:00,21.5,21.59,21.44,21.45,90400.0,20.9036,20.9911,20.8453,20.855,90400.0
2006-08-09 14:30:00,21.43,21.54,21.42,21.47,41200.0,20.8355,20.9425,20.8258,20.8744,41200.0
2006-08-09 14:40:00,21.47,21.49,21.33,21.36,65000.0,20.8744,20.8939,20.7383,20.7675,65000.0
2006-08-09 14:50:00,21.35,21.4,21.22,21.22,52800.0,20.7578,20.8064,20.6314,20.6314,52800.0
2006-08-09 15:00:00,21.21,21.4,21.2,21.34,72200.0,20.6216,20.8064,20.6119,20.748,72200.0
2006-08-09 15:10:00,21.32,21.4,21.27,21.37,58800.0,20.7286,20.8064,20.68,20.7772,58800.0
2006-08-09 15:20:00,21.37,21.45,21.34,21.38,67200.0,20.7772,20.855,20.748,20.7869,67200.0
2006-08-09 15:30:00,21.37,21.57,21.35,21.47,170100.0,20.7772,20.9716,20.7578,20.8744,170100.0
2006-08-09 15:40:00,21.46,21.48,21.42,21.45,76300.0,20.8647,20.8841,20.8258,20.855,76300.0
2006-08-09 15:50:00,21.45,21.49,21.43,21.43,117700.0,20.855,20.8939,20.8355,20.8355,117700.0
2006-08-10 09:30:00,21.39,21.5,21.25,21.31,24500.0,20.7966,20.9036,20.6605,20.7189,24500.0
2006-08-10 09:40:00,21.35,21.51,21.33,21.42,19000.0,20.7578,20.9133,20.7383,20.8258,19000.0
2006-08-10 09:50:00,21.37,21.55,21.24,21.54,62900.0,20.7772,20.9522,20.6508,20.9425,62900.0
2006-08-10 10:00:00,21.53,21.53,21.19,21.21,40300.0,20.9328,20.9328,20.6022,20.6216,40300.0
2006-08-10 10:10:00,21.21,21.35,21.21,21.29,36300.0,20.6216,20.7578,20.6216,20.6994,36300.0
2006-08-10 10:20:00,21.29,21.35,21.25,21.31,35000.0,20.6994,20.7578,20.6605,20.7189,35000.0
2006-08-10 10:30:00,21.31,21.37,21.24,21.26,65800.0,20.7189,20.7772,20.6508,20.6702,65800.0
2006-08-10 10:40:00,21.25,21.32,21.19,21.19,59800.0,20.6605,20.7286,20.6022,20.6022,59800.0
2006-08-10 10:50:00,21.19,21.25,21.16,21.17,76900.0,20.6022,20.6605,20.573,20.5827,76900.0
2006-08-10 11:00:00,21.16,21.4,21.07,21.33,67300.0,20.573,20.8064,20.4855,20.7383,67300.0
2006-08-10 11:10:00,21.33,21.46,21.22,21.25,55400.0,20.7383,20.8647,20.6314,20.6605,55400.0
2006-08-10 11:20:00,21.25,21.26,21.15,21.17,37200.0,20.6605,20.6702,20.5633,20.5827,37200.0
2006-08-10 11:30:00,21.19,21.23,21.14,21.17,57500.0,20.6022,20.6411,20.5536,20.5827,57500.0
2006-08-10 11:40:00,21.14,21.16,21.05,21.08,66200.0,20.5536,20.573,20.4661,20.4952,66200.0
2006-08-10 11:50:00,21.08,21.16,21.05,21.09,36800.0,20.4952,20.573,20.4661,20.505,36800.0
2006-08-10 12:00:00,21.08,21.1,21.02,21.06,28200.0,20.4952,20.5147,20.4369,20.4758,28200.0
2006-08-10 12:10:00,21.05,21.1,21.01,21.05,127400.0,20.4661,20.5147,20.4272,20.4661,127400.0
2006-08-10 12:20:00,21.04,21.05,20.95,21.0,33300.0,20.4564,20.4661,20.3688,20.4175,33300.0
2006-08-10 12:30:00,20.96,21.15,20.96,21.15,26900.0,20.3786,20.5633,20.3786,20.5633,26900.0
2006-08-10 12:40:00,21.17,21.2,21.12,21.2,32900.0,20.5827,20.6119,20.5341,20.6119,32900.0
2006-08-10 12:50:00,21.2,21.2,21.15,21.15,25400.0,20.6119,20.6119,20.5633,20.5633,25400.0
2006-08-10 13:00:00,21.16,21.18,21.13,21.13,19300.0,20.573,20.5925,20.5439,20.5439,19300.0
2006-08-10 13:10:00,21.14,21.14,21.06,21.07,25900.0,20.5536,20.5536,20.4758,20.4855,25900.0
2006-08-10 13:20:00,21.08,21.08,20.98,21.01,25700.0,20.4952,20.4952,20.398,20.4272,25700.0
2006-08-10 13:30:00,21.01,21.02,20.95,21.0,61400.0,20.4272,20.4369,20.3688,20.4175,61400.0
2006-08-10 13:40:00,21.0,21.03,20.99,21.0,37000.0,20.4175,20.4466,20.4077,20.4175,37000.0
2006-08-10 13:50:00,21.0,21.04,20.99,20.99,29400.0,20.4175,20.4564,20.4077,20.4077,29400.0
2006-08-10 14:00:00,20.99,21.06,20.99,21.04,70300.0,20.4077,20.4758,20.4077,20.4564,70300.0
2006-08-10 14:10:00,21.05,21.06,20.96,20.99,39200.0,20.4661,20.4758,20.3786,20.4077,39200.0
2006-08-10 14:20:00,20.97,21.04,20.97,20.99,33700.0,20.3883,20.4564,20.3883,20.4077,33700.0
2006-08-10 14:30:00,20.99,21.02,20.98,21.0,40500.0,20.4077,20.4369,20.398,20.4175,40500.0
2006-08-10 14:40:00,21.0,21.0,20.89,20.94,98800.0,20.4175,20.4175,20.3105,20.3591,98800.0
2006-08-10 14:50:00,20.91,21.0,20.91,20.98,27400.0,20.33,20.4175,20.33,20.398,27400.0
2006-08-10 15:00:00,20.98,20.99,20.91,20.94,45800.0,20.398,20.4077,20.33,20.3591,45800.0
2006-08-10 15:10:00,20.95,21.0,20.86,20.87,55300.0,20.3688,20.4175,20.2813,20.2911,55300.0
2006-08-10 15:20:00,20.87,20.88,20.76,20.77,62600.0,20.2911,20.3008,20.1841,20.1938,62600.0
2006-08-10 15:30:00,20.76,20.8,20.76,20.76,75800.0,20.1841,20.223,20.1841,20.1841,75800.0
2006-08-10 15:40:00,20.77,20.97,20.76,20.96,96700.0,20.1938,20.3883,20.1841,20.3786,96700.0
2006-08-10 15:50:00,20.96,21.04,20.95,21.0,124300.0,20.3786,20.4564,20.3688,20.4175,124300.0
2006-08-11 09:30:00,20.86,20.96,20.86,20.86,51200.0,20.2813,20.3786,20.2813,20.2813,51200.0
2006-08-11 09:40:00,20.8,20.95,20.8,20.91,60000.0,20.223,20.3688,20.223,20.33,60000.0
2006-08-11 09:50:00,20.87,20.93,20.82,20.86,64300.0,20.2911,20.3494,20.2425,20.2813,64300.0
2006-08-11 10:00:00,20.86,20.9,20.77,20.79,57600.0,20.2813,20.3202,20.1938,20.2133,57600.0
2006-08-11 10:10:00,20.79,20.85,20.76,20.77,33600.0,20.2133,20.2716,20.1841,20.1938,33600.0
2006-08-11 10:20:00,20.77,20.8,20.77,20.78,63300.0,20.1938,20.223,20.1938,20.2036,63300.0
2006-08-11 10:30:00,20.78,20.91,20.78,20.86,38000.0,20.2036,20.33,20.2036,20.2813,38000.0
2006-08-11 10:40:00,20.85,20.87,20.84,20.87,30400.0,20.2716,20.2911,20.2619,20.2911,30400.0
2006-08-11 10:50:00,20.87,20.88,20.81,20.85,51500.0,20.2911,20.3008,20.2327,20.2716,51500.0
2006-08-11 11:00:00,20.85,20.85,20.76,20.76,47000.0,20.2716,20.2716,20.1841,20.1841,47000.0
2006-08-11 11:10:00,20.79,20.85,20.76,20.79,43400.0,20.2133,20.2716,20.1841,20.2133,43400.0
2006-08-11 11:20:00,20.78,20.79,20.7,20.72,55700.0,20.2036,20.2133,20.1258,20.1452,55700.0
2006-08-11 11:30:00,20.7,20.72,20.69,20.7,30200.0,20.1258,20.1452,20.1161,20.1258,30200.0
2006-08-11 11:40:00,20.69,20.7,20.55,20.55,49900.0,20.1161,20.1258,19.9799,19.9799,49900.0
2006-08-11 11:50:00,20.55,20.56,20.44,20.45,36600.0,19.9799,19.9897,19.873,19.8827,36600.0
2006-08-11 12:00:00,20.45,20.47,20.42,20.45,37300.0,19.8827,19.9022,19.8536,19.8827,37300.0
2006-08-11 12:10:00,20.45,20.47,20.38,20.4,36500.0,19.8827,19.9022,19.8147,19.8341,36500.0
2006-08-11 12:20:00,20.4,20.42,20.37,20.4,29200.0,19.8341,19.8536,19.8049,19.8341,29200.0
2006-08-11 12:30:00,20.4,20.42,20.39,20.4,29300.0,19.8341,19.8536,19.8244,19.8341,29300.0
2006-08-11 12:40:00,20.43,20.47,20.42,20.45,31900.0,19.8633,19.9022,19.8536,19.8827,31900.0
2006-08-11 12:50:00,20.45,20.46,20.35,20.4,36700.0,19.8827,19.8924,19.7855,19.8341,36700.0
2006-08-11 13:00:00,20.41,20.45,20.36,20.37,48000.0,19.8438,19.8827,19.7952,19.8049,48000.0
2006-08-11 13:10:00,20.39,20.39,20.28,20.28,31900.0,19.8244,19.8244,19.7174,19.7174,31900.0
2006-08-11 13:20:00,20.26,20.3,20.25,20.25,44800.0,19.698,19.7369,19.6883,19.6883,44800.0
2006-08-11 13:30:00,20.25,20.29,20.25,20.25,48200.0,19.6883,19.7272,19.6883,19.6883,48200.0
2006-08-11 13:40:00,20.25,20.36,20.25,20.35,30900.0,19.6883,19.7952,19.6883,19.7855,30900.0
2006-08-11 13:50:00,20.35,20.46,20.34,20.45,21700.0,19.7855,19.8924,19.7758,19.8827,21700.0
2006-08-11 14:00:00,20.43,20.52,20.4,20.45,30300.0,19.8633,19.9508,19.8341,19.8827,30300.0
2006-08-11 14:10:00,20.46,20.46,20.4,20.44,25700.0,19.8924,19.8924,19.8341,19.873,25700.0
2006-08-11 14:20:00,20.43,20.48,20.39,20.42,34300.0,19.8633,19.9119,19.8244,19.8536,34300.0
2006-08-11 14:30:00,20.42,20.55,20.41,20.55,17800.0,19.8536,19.9799,19.8438,19.9799,17800.0
2006-08-11 14:40:00,20.55,20.56,20.4,20.42,21800.0,19.9799,19.9897,19.8341,19.8536,21800.0
2006-08-11 14:50:00,20.41,20.45,20.41,20.44,13200.0,19.8438,19.8827,19.8438,19.873,13200.0
2006-08-11 15:00:00,20.44,20.44,20.36,20.39,32100.0,19.873,19.873,19.7952,19.8244,32100.0
2006-08-11 15:10:00,20.39,20.48,20.35,20.38,35400.0,19.8244,19.9119,19.7855,19.8147,35400.0
2006-08-11 15:20:00,20.37,20.4,20.25,20.33,741800.0,19.8049,19.8341,19.6883,19.766,741800.0
2006-08-11 15:30:00,20.33,20.41,20.33,20.41,50200.0,19.766,19.8438,19.766,19.8438,50200.0
2006-08-11 15:40:00,20.41,20.41,20.35,20.35,40700.0,19.8438,19.8438,19.7855,19.7855,40700.0
2006-08-11 15:50:00,20.35,20.36,20.32,20.32,125700.0,19.7855,19.7952,19.7563,19.7563,125700.0
2006-08-14 09:30:00,20.3,20.4,20.25,20.31,56700.0,19.7369,19.8341,19.6883,19.7466,56700.0
2006-08-14 09:40:00,20.34,20.66,20.34,20.46,100700.0,19.7758,20.0869,19.7758,19.8924,100700.0
2006-08-14 09:50:00,20.46,20.6,20.42,20.5,112200.0,19.8924,20.0286,19.8536,19.9313,112200.0
2006-08-14 10:00:00,20.5,20.65,20.48,20.51,62700.0,19.9313,20.0772,19.9119,19.9411,62700.0
2006-08-14 10:10:00,20.5,20.53,20.45,20.51,66600.0,19.9313,19.9605,19.8827,19.9411,66600.0
2006-08-14 10:20:00,20.51,20.58,20.49,20.58,67600.0,19.9411,20.0091,19.9216,20.0091,67600.0
2006-08-14 10:30:00,20.58,20.63,20.51,20.53,88800.0,20.0091,20.0577,19.9411,19.9605,88800.0
2006-08-14 10:40:00,20.53,20.55,20.51,20.54,80200.0,19.9605,19.9799,19.9411,19.9702,80200.0
2006-08-14 10:50:00,20.54,20.58,20.48,20.58,114700.0,19.9702,20.0091,19.9119,20.0091,114700.0
2006-08-14 11:00:00,20.6,20.78,20.58,20.72,71600.0,20.0286,20.2036,20.0091,20.1452,71600.0
2006-08-14 11:10:00,20.71,20.77,20.68,20.74,84000.0,20.1355,20.1938,20.1063,20.1647,84000.0
2006-08-14 11:20:00,20.74,20.76,20.72,20.72,27800.0,20.1647,20.1841,20.1452,20.1452,27800.0
2006-08-14 11:30:00,20.73,20.76,20.73,20.76,18300.0,20.155,20.1841,20.155,20.1841,18300.0
2006-08-14 11:40:00,20.74,20.78,20.74,20.78,55000.0,20.1647,20.2036,20.1647,20.2036,55000.0
2006-08-14 11:50:00,20.78,20.89,20.77,20.83,46700.0,20.2036,20.3105,20.1938,20.2522,46700.0
2006-08-14 12:00:00,20.83,20.84,20.82,20.84,18900.0,20.2522,20.2619,20.2425,20.2619,18900.0
2006-08-14 12:10:00,20.84,20.9,20.84,20.9,249000.0,20.2619,20.3202,20.2619,20.3202,249000.0
2006-08-14 12:20:00,20.89,20.9,20.89,20.89,19200.0,20.3105,20.3202,20.3105,20.3105,19200.0
2006-08-14 12:30:00,20.89,20.89,20.87,20.88,21700.0,20.3105,20.3105,20.2911,20.3008,21700.0
2006-08-14 12:40:00,20.87,20.87,20.84,20.85,283300.0,20.2911,20.2911,20.2619,20.2716,283300.0
2006-08-14 12:50:00,20.84,20.88,20.83,20.85,37900.0,20.2619,20.3008,20.2522,20.2716,37900.0
2006-08-14 13:00:00,20.85,20.95,20.84,20.95,124700.0,20.2716,20.3688,20.2619,20.3688,124700.0
2006-08-14 13:10:00,20.95,20.95,20.84,20.86,20600.0,20.3688,20.3688,20.2619,20.2813,20600.0
2006-08-14 13:20:00,20.86,20.86,20.8,20.84,36600.0,20.2813,20.2813,20.223,20.2619,36600.0
2006-08-14 13:30:00,20.83,20.88,20.82,20.87,36500.0,20.2522,20.3008,20.2425,20.2911,36500.0
2006-08-14 13:40:00,20.87,20.87,20.82,20.86,60800.0,20.2911,20.2911,20.2425,20.2813,60800.0
2006-08-14 13:50:00,20.86,20.86,20.8,20.82,37400.0,20.2813,20.2813,20.223,20.2425,37400.0
2006-08-14 14:00:00,20.82,20.84,20.8,20.83,31200.0,20.2425,20.2619,20.223,20.2522,31200.0
2006-08-14 14:10:00,20.82,20.83,20.8,20.81,63400.0,20.2425,20.2522,20.223,20.2327,63400.0
2006-08-14 14:20:00,20.8,20.81,20.7,20.75,66000.0,20.223,20.2327,20.1258,20.1744,66000.0
2006-08-14 14:30:00,20.76,20.76,20.7,20.71,22000.0,20.1841,20.1841,20.1258,20.1355,22000.0
2006-08-14 14:40:00,20.72,20.74,20.7,20.73,37100.0,20.1452,20.1647,20.1258,20.155,37100.0
2006-08-14 14:50:00,20.73,20.73,20.6,20.62,29500.0,20.155,20.155,20.0286,20.048,29500.0
2006-08-14 15:00:00,20.61,20.62,20.46,20.51,37700.0,20.0383,20.048,19.8924,19.9411,37700.0
2006-08-14 15:10:00,20.51,20.61,20.5,20.58,64800.0,19.9411,20.0383,19.9313,20.0091,64800.0
2006-08-14 15:20:00,20.57,20.65,20.57,20.6,43300.0,19.9994,20.0772,19.9994,20.0286,43300.0
2006-08-14 15:30:00,20.6,20.65,20.5,20.61,69100.0,20.0286,20.0772,19.9313,20.0383,69100.0
2006-08-14 15:40:00,20.61,20.63,20.56,20.59,43300.0,20.0383,20.0577,19.9897,20.0188,43300.0
2006-08-14 15:50:00,20.59,20.6,20.56,20.59,98900.0,20.0188,20.0286,19.9897,20.0188,98900.0
2006-08-15 09:30:00,20.96,21.01,20.88,21.01,37000.0,20.3786,20.4272,20.3008,20.4272,37000.0
2006-08-15 09:40:00,21.0,21.14,20.95,21.13,38400.0,20.4175,20.5536,20.3688,20.5439,38400.0
2006-08-15 09:50:00,21.13,21.13,20.99,20.99,59400.0,20.5439,20.5439,20.4077,20.4077,59400.0
2006-08-15 10:00:00,21.0,21.05,20.97,21.03,31600.0,20.4175,20.4661,20.3883,20.4466,31600.0
2006-08-15 10:10:00,21.02,21.05,20.95,21.01,24800.0,20.4369,20.4661,20.3688,20.4272,24800.0
2006-08-15 10:20:00,20.99,21.04,20.97,21.01,38900.0,20.4077,20.4564,20.3883,20.4272,38900.0
2006-08-15 10:30:00,21.01,21.05,20.96,21.02,34500.0,20.4272,20.4661,20.3786,20.4369,34500.0
2006-08-15 10:40:00,21.02,21.1,21.01,21.08,20100.0,20.4369,20.5147,20.4272,20.4952,20100.0
2006-08-15 10:50:00,21.08,21.08,20.88,20.99,38200.0,20.4952,20.4952,20.3008,20.4077,38200.0
2006-08-15 11:00:00,20.99,21.12,20.99,21.12,33200.0,20.4077,20.5341,20.4077,20.5341,33200.0
2006-08-15 11:10:00,21.1,21.1,21.07,21.08,8300.0,20.5147,20.5147,20.4855,20.4952,8300.0
2006-08-15 11:20:00,21.07,21.07,21.03,21.05,23200.0,20.4855,20.4855,20.4466,20.4661,23200.0
2006-08-15 11:30:00,21.04,21.06,20.99,21.01,17300.0,20.4564,20.4758,20.4077,20.4272,17300.0
2006-08-15 11:40:00,21.0,21.03,21.0,21.0,18900.0,20.4175,20.4466,20.4175,20.4175,18900.0
2006-08-15 11:50:00,21.0,21.04,20.99,21.01,23500.0,20.4175,20.4564,20.4077,20.4272,23500.0
2006-08-15 12:00:00,21.0,21.03,20.99,21.0,28100.0,20.4175,20.4466,20.4077,20.4175,28100.0
2006-08-15 12:10:00,21.0,21.03,20.99,21.02,37400.0,20.4175,20.4466,20.4077,20.4369,37400.0
2006-08-15 12:20:00,21.01,21.03,20.99,21.02,36600.0,20.4272,20.4466,20.4077,20.4369,36600.0
2006-08-15 12:30:00,21.02,21.1,21.01,21.1,15900.0,20.4369,20.5147,20.4272,20.5147,15900.0
2006-08-15 12:40:00,21.09,21.1,21.06,21.07,9000.0,20.505,20.5147,20.4758,20.4855,9000.0
2006-08-15 12:50:00,21.06,21.11,21.06,21.11,14600.0,20.4758,20.5244,20.4758,20.5244,14600.0
2006-08-15 13:00:00,21.11,21.14,21.08,21.08,37400.0,20.5244,20.5536,20.4952,20.4952,37400.0
2006-08-15 13:10:00,21.08,21.12,21.06,21.06,25800.0,20.4952,20.5341,20.4758,20.4758,25800.0
2006-08-15 13:20:00,21.07,21.14,21.05,21.05,16700.0,20.4855,20.5536,20.4661,20.4661,16700.0
2006-08-15 13:30:00,21.06,21.18,21.05,21.18,26300.0,20.4758,20.5925,20.4661,20.5925,26300.0
2006-08-15 13:40:00,21.14,21.14,21.1,21.13,9400.0,20.5536,20.5536,20.5147,20.5439,9400.0
2006-08-15 13:50:00,21.11,21.27,21.1,21.21,28700.0,20.5244,20.68,20.5147,20.6216,28700.0
2006-08-15 14:00:00,21.2,21.29,21.2,21.28,109400.0,20.6119,20.6994,20.6119,20.6897,109400.0
2006-08-15 14:10:00,21.29,21.35,21.25,21.26,42600.0,20.6994,20.7578,20.6605,20.6702,42600.0
2006-08-15 14:20:00,21.27,21.44,21.26,21.38,48700.0,20.68,20.8453,20.6702,20.7869,48700.0
2006-08-15 14:30:00,21.38,21.4,21.34,21.36,87500.0,20.7869,20.8064,20.748,20.7675,87500.0
2006-08-15 14:40:00,21.35,21.46,21.35,21.44,50600.0,20.7578,20.8647,20.7578,20.8453,50600.0
2006-08-15 14:50:00,21.44,21.44,21.39,21.44,15700.0,20.8453,20.8453,20.7966,20.8453,15700.0
2006-08-15 15:00:00,21.43,21.48,21.41,21.48,22000.0,20.8355,20.8841,20.8161,20.8841,22000.0
2006-08-15 15:10:00,21.48,21.53,21.42,21.48,22800.0,20.8841,20.9328,20.8258,20.8841,22800.0
2006-08-15 15:20:00,21.48,21.52,21.46,21.49,30200.0,20.8841,20.923,20.8647,20.8939,30200.0
2006-08-15 15:30:00,21.49,21.49,21.45,21.46,19700.0,20.8939,20.8939,20.855,20.8647,19700.0
2006-08-15 15:40:00,21.47,21.5,21.45,21.5,45200.0,20.8744,20.9036,20.855,20.9036,45200.0
2006-08-15 15:50:00,21.5,21.5,21.44,21.45,38900.0,20.9036,20.9036,20.8453,20.855,38900.0
2006-08-16 09:30:00,21.7,21.87,21.6,21.62,32400.0,21.098,21.2633,21.0008,21.0203,32400.0
2006-08-16 09:40:00,21.61,21.7,21.56,21.6,31500.0,21.0105,21.098,20.9619,21.0008,31500.0
2006-08-16 09:50:00,21.59,21.65,21.5,21.65,55800.0,20.9911,21.0494,20.9036,21.0494,55800.0
2006-08-16 10:00:00,21.65,21.77,21.58,21.75,42600.0,21.0494,21.1661,20.9814,21.1467,42600.0
2006-08-16 10:10:00,21.77,21.99,21.77,21.89,48200.0,21.1661,21.38,21.1661,21.2828,48200.0
2006-08-16 10:20:00,21.89,21.96,21.85,21.85,61800.0,21.2828,21.3508,21.2439,21.2439,61800.0
2006-08-16 10:30:00,21.9,21.9,21.74,21.74,27300.0,21.2925,21.2925,21.1369,21.1369,27300.0
2006-08-16 10:40:00,21.75,21.9,21.73,21.86,20900.0,21.1467,21.2925,21.1272,21.2536,20900.0
2006-08-16 10:50:00,21.87,22.01,21.85,21.98,40600.0,21.2633,21.3994,21.2439,21.3703,40600.0
2006-08-16 11:00:00,21.98,22.01,21.96,21.97,44600.0,21.3703,21.3994,21.3508,21.3606,44600.0
2006-08-16 11:10:00,21.97,21.97,21.91,21.93,18000.0,21.3606,21.3606,21.3022,21.3217,18000.0
2006-08-16 11:20:00,21.92,21.93,21.87,21.89,22100.0,21.3119,21.3217,21.2633,21.2828,22100.0
2006-08-16 11:30:00,21.9,21.92,21.85,21.85,13200.0,21.2925,21.3119,21.2439,21.2439,13200.0
2006-08-16 11:40:00,21.84,21.92,21.84,21.91,17200.0,21.2342,21.3119,21.2342,21.3022,17200.0
2006-08-16 11:50:00,21.91,21.93,21.89,21.89,16200.0,21.3022,21.3217,21.2828,21.2828,16200.0
2006-08-16 12:00:00,21.89,21.9,21.86,21.86,13400.0,21.2828,21.2925,21.2536,21.2536,13400.0
2006-08-16 12:10:00,21.86,21.87,21.85,21.85,13700.0,21.2536,21.2633,21.2439,21.2439,13700.0
2006-08-16 12:20:00,21.86,21.9,21.86,21.88,30600.0,21.2536,21.2925,21.2536,21.2731,30600.0
2006-08-16 12:30:00,21.88,21.9,21.88,21.9,43100.0,21.2731,21.2925,21.2731,21.2925,43100.0
2006-08-16 12:40:00,21.89,22.02,21.89,21.99,37800.0,21.2828,21.4092,21.2828,21.38,37800.0
2006-08-16 12:50:00,21.99,22.07,21.98,21.99,20400.0,21.38,21.4578,21.3703,21.38,20400.0
2006-08-16 13:00:00,21.99,22.1,21.98,22.1,28100.0,21.38,21.4869,21.3703,21.4869,28100.0
2006-08-16 13:10:00,22.1,22.19,22.1,22.17,31300.0,21.4869,21.5745,21.4869,21.555,31300.0
2006-08-16 13:20:00,22.18,22.2,22.11,22.14,50200.0,21.5647,21.5842,21.4967,21.5258,50200.0
2006-08-16 13:30:00,22.13,22.16,22.08,22.09,35800.0,21.5161,21.5453,21.4675,21.4772,35800.0
2006-08-16 13:40:00,22.1,22.13,22.08,22.08,9200.0,21.4869,21.5161,21.4675,21.4675,9200.0
2006-08-16 13:50:00,22.1,22.1,21.98,21.99,21100.0,21.4869,21.4869,21.3703,21.38,21100.0
2006-08-16 14:00:00,22.0,22.03,21.91,21.92,47200.0,21.3897,21.4189,21.3022,21.3119,47200.0
2006-08-16 14:10:00,21.93,22.03,21.9,22.0,27100.0,21.3217,21.4189,21.2925,21.3897,27100.0
2006-08-16 14:20:00,21.99,22.11,21.97,22.08,22700.0,21.38,21.4967,21.3606,21.4675,22700.0
2006-08-16 14:30:00,22.08,22.22,22.08,22.2,27800.0,21.4675,21.6036,21.4675,21.5842,27800.0
2006-08-16 14:40:00,22.22,22.3,22.2,22.29,35400.0,21.6036,21.6814,21.5842,21.6717,35400.0
2006-08-16 14:50:00,22.3,22.35,22.25,22.25,36400.0,21.6814,21.73,21.6328,21.6328,36400.0
2006-08-16 15:00:00,22.25,22.27,22.2,22.21,19300.0,21.6328,21.6522,21.5842,21.5939,19300.0
2006-08-16 15:10:00,22.2,22.25,22.19,22.25,31000.0,21.5842,21.6328,21.5745,21.6328,31000.0
2006-08-16 15:20:00,22.25,22.26,22.18,22.26,32100.0,21.6328,21.6425,21.5647,21.6425,32100.0
2006-08-16 15:30:00,22.26,22.31,22.23,22.25,36300.0,21.6425,21.6911,21.6133,21.6328,36300.0
2006-08-16 15:40:00,22.25,22.25,22.21,22.22,41400.0,21.6328,21.6328,21.5939,21.6036,41400.0
2006-08-16 15:50:00,22.21,22.24,22.17,22.18,42000.0,21.5939,21.6231,21.555,21.5647,42000.0
2006-08-17 09:30:00,22.1,22.3,22.06,22.06,18700.0,21.4869,21.6814,21.4481,21.4481,18700.0
2006-08-17 09:40:00,22.19,22.33,22.12,22.25,12200.0,21.5745,21.7106,21.5064,21.6328,12200.0
2006-08-17 09:50:00,22.23,22.35,22.15,22.15,20600.0,21.6133,21.73,21.5356,21.5356,20600.0
2006-08-17 10:00:00,22.15,22.35,22.12,22.35,14000.0,21.5356,21.73,21.5064,21.73,14000.0
2006-08-17 10:10:00,22.35,22.37,22.28,22.34,21600.0,21.73,21.7495,21.662,21.7203,21600.0
2006-08-17 10:20:00,22.33,22.42,22.3,22.34,19900.0,21.7106,21.7981,21.6814,21.7203,19900.0
2006-08-17 10:30:00,22.31,22.36,22.3,22.33,27300.0,21.6911,21.7397,21.6814,21.7106,27300.0
2006-08-17 10:40:00,22.33,22.35,22.28,22.33,38300.0,21.7106,21.73,21.662,21.7106,38300.0
2006-08-17 10:50:00,22.32,22.42,22.31,22.41,16200.0,21.7008,21.7981,21.6911,21.7883,16200.0
2006-08-17 11:00:00,22.41,22.45,22.37,22.4,27300.0,21.7883,21.8272,21.7495,21.7786,27300.0
2006-08-17 11:10:00,22.39,22.43,22.37,22.41,12600.0,21.7689,21.8078,21.7495,21.7883,12600.0
2006-08-17 11:20:00,22.44,22.49,22.4,22.45,19700.0,21.8175,21.8661,21.7786,21.8272,19700.0
2006-08-17 11:30:00,22.46,22.5,22.45,22.46,14600.0,21.837,21.8759,21.8272,21.837,14600.0
2006-08-17 11:40:00,22.46,22.47,22.45,22.45,6600.0,21.837,21.8467,21.8272,21.8272,6600.0
2006-08-17 11:50:00,22.45,22.54,22.45,22.51,21100.0,21.8272,21.9147,21.8272,21.8856,21100.0
2006-08-17 12:00:00,22.51,22.52,22.48,22.51,23300.0,21.8856,21.8953,21.8564,21.8856,23300.0
2006-08-17 12:10:00,22.51,22.54,22.5,22.51,53300.0,21.8856,21.9147,21.8759,21.8856,53300.0
2006-08-17 12:20:00,22.52,22.6,22.48,22.58,51500.0,21.8953,21.9731,21.8564,21.9536,51500.0
2006-08-17 12:30:00,22.59,22.63,22.57,22.62,46700.0,21.9634,22.0022,21.9439,21.9925,46700.0
2006-08-17 12:40:00,22.63,22.71,22.61,22.71,40200.0,22.0022,22.08,21.9828,22.08,40200.0
2006-08-17 12:50:00,22.71,22.74,22.69,22.73,29000.0,22.08,22.1092,22.0606,22.0995,29000.0
2006-08-17 13:00:00,22.73,22.79,22.73,22.77,42300.0,22.0995,22.1578,22.0995,22.1384,42300.0
2006-08-17 13:10:00,22.77,22.77,22.71,22.74,37100.0,22.1384,22.1384,22.08,22.1092,37100.0
2006-08-17 13:20:00,22.74,22.75,22.72,22.72,31100.0,22.1092,22.1189,22.0897,22.0897,31100.0
2006-08-17 13:30:00,22.72,22.73,22.69,22.7,19900.0,22.0897,22.0995,22.0606,22.0703,19900.0
2006-08-17 13:40:00,22.7,22.7,22.65,22.67,16900.0,22.0703,22.0703,22.0217,22.0411,16900.0
2006-08-17 13:50:00,22.67,22.67,22.54,22.58,19400.0,22.0411,22.0411,21.9147,21.9536,19400.0
2006-08-17 14:00:00,22.56,22.57,22.45,22.56,49100.0,21.9342,21.9439,21.8272,21.9342,49100.0
2006-08-17 14:10:00,22.56,22.58,22.49,22.5,34500.0,21.9342,21.9536,21.8661,21.8759,34500.0
2006-08-17 14:20:00,22.49,22.49,22.43,22.43,36000.0,21.8661,21.8661,21.8078,21.8078,36000.0
2006-08-17 14:30:00,22.44,22.45,22.4,22.4,32400.0,21.8175,21.8272,21.7786,21.7786,32400.0
2006-08-17 14:40:00,22.4,22.4,22.29,22.3,12400.0,21.7786,21.7786,21.6717,21.6814,12400.0
2006-08-17 14:50:00,22.3,22.32,22.29,22.31,22200.0,21.6814,21.7008,21.6717,21.6911,22200.0
2006-08-17 15:00:00,22.3,22.32,22.27,22.32,17100.0,21.6814,21.7008,21.6522,21.7008,17100.0
2006-08-17 15:10:00,22.32,22.32,22.22,22.26,22800.0,21.7008,21.7008,21.6036,21.6425,22800.0
2006-08-17 15:20:00,22.26,22.29,22.2,22.23,19900.0,21.6425,21.6717,21.5842,21.6133,19900.0
2006-08-17 15:30:00,22.23,22.34,22.2,22.33,54300.0,21.6133,21.7203,21.5842,21.7106,54300.0
2006-08-17 15:40:00,22.32,22.33,22.22,22.24,11100.0,21.7008,21.7106,21.6036,21.6231,11100.0
2006-08-17 15:50:00,22.24,22.29,22.18,22.27,45300.0,21.6231,21.6717,21.5647,21.6522,45300.0
2006-08-18 09:30:00,22.2,22.2,21.94,21.94,28100.0,21.5842,21.5842,21.3314,21.3314,28100.0
2006-08-18 09:40:00,21.91,22.07,21.82,21.85,40400.0,21.3022,21.4578,21.2147,21.2439,40400.0
2006-08-18 09:50:00,21.83,21.83,21.6,21.6,29300.0,21.2244,21.2244,21.0008,21.0008,29300.0
2006-08-18 10:00:00,21.6,21.78,21.58,21.61,38600.0,21.0008,21.1758,20.9814,21.0105,38600.0
2006-08-18 10:10:00,21.61,21.77,21.56,21.71,47900.0,21.0105,21.1661,20.9619,21.1078,47900.0
2006-08-18 10:20:00,21.72,21.78,21.7,21.7,20500.0,21.1175,21.1758,21.098,21.098,20500.0
2006-08-18 10:30:00,21.68,21.7,21.64,21.65,16000.0,21.0786,21.098,21.0397,21.0494,16000.0
2006-08-18 10:40:00,21.65,21.74,21.61,21.62,21400.0,21.0494,21.1369,21.0105,21.0203,21400.0
2006-08-18 10:50:00,21.62,21.62,21.57,21.58,11800.0,21.0203,21.0203,20.9716,20.9814,11800.0
2006-08-18 11:00:00,21.56,21.63,21.56,21.6,27400.0,20.9619,21.03,20.9619,21.0008,27400.0
2006-08-18 11:10:00,21.6,21.63,21.58,21.63,29300.0,21.0008,21.03,20.9814,21.03,29300.0
2006-08-18 11:20:00,21.62,21.63,21.59,21.62,39300.0,21.0203,21.03,20.9911,21.0203,39300.0
2006-08-18 11:30:00,21.62,21.74,21.62,21.74,19500.0,21.0203,21.1369,21.0203,21.1369,19500.0
2006-08-18 11:40:00,21.74,21.75,21.69,21.69,16700.0,21.1369,21.1467,21.0883,21.0883,16700.0
2006-08-18 11:50:00,21.68,21.7,21.64,21.65,10200.0,21.0786,21.098,21.0397,21.0494,10200.0
2006-08-18 12:00:00,21.65,21.67,21.64,21.65,26500.0,21.0494,21.0689,21.0397,21.0494,26500.0
2006-08-18 12:10:00,21.65,21.66,21.62,21.65,21600.0,21.0494,21.0592,21.0203,21.0494,21600.0
2006-08-18 12:20:00,21.64,21.66,21.6,21.62,29700.0,21.0397,21.0592,21.0008,21.0203,29700.0
2006-08-18 12:30:00,21.62,21.63,21.59,21.6,17000.0,21.0203,21.03,20.9911,21.0008,17000.0
2006-08-18 12:40:00,21.6,21.61,21.59,21.6,19700.0,21.0008,21.0105,20.9911,21.0008,19700.0
2006-08-18 12:50:00,21.61,21.61,21.6,21.61,18200.0,21.0105,21.0105,21.0008,21.0105,18200.0
2006-08-18 13:00:00,21.61,21.61,21.6,21.61,14200.0,21.0105,21.0105,21.0008,21.0105,14200.0
2006-08-18 13:10:00,21.61,21.66,21.61,21.66,35900.0,21.0105,21.0592,21.0105,21.0592,35900.0
2006-08-18 13:20:00,21.65,21.7,21.65,21.69,18900.0,21.0494,21.098,21.0494,21.0883,18900.0
2006-08-18 13:30:00,21.68,21.73,21.68,21.72,19900.0,21.0786,21.1272,21.0786,21.1175,19900.0
2006-08-18 13:40:00,21.73,21.74,21.67,21.69,10200.0,21.1272,21.1369,21.0689,21.0883,10200.0
2006-08-18 13:50:00,21.69,21.7,21.67,21.68,11900.0,21.0883,21.098,21.0689,21.0786,11900.0
2006-08-18 14:00:00,21.68,21.68,21.64,21.65,16400.0,21.0786,21.0786,21.0397,21.0494,16400.0
2006-08-18 14:10:00,21.65,21.7,21.64,21.67,8800.0,21.0494,21.098,21.0397,21.0689,8800.0
2006-08-18 14:20:00,21.68,21.71,21.67,21.71,13900.0,21.0786,21.1078,21.0689,21.1078,13900.0
2006-08-18 14:30:00,21.71,21.74,21.69,21.73,18700.0,21.1078,21.1369,21.0883,21.1272,18700.0
2006-08-18 14:40:00,21.73,21.73,21.71,21.71,12800.0,21.1272,21.1272,21.1078,21.1078,12800.0
2006-08-18 14:50:00,21.71,21.72,21.68,21.71,17000.0,21.1078,21.1175,21.0786,21.1078,17000.0
2006-08-18 15:00:00,21.71,21.71,21.68,21.7,13000.0,21.1078,21.1078,21.0786,21.098,13000.0
2006-08-18 15:10:00,21.7,21.75,21.68,21.75,17500.0,21.098,21.1467,21.0786,21.1467,17500.0
2006-08-18 15:20:00,21.75,21.78,21.72,21.77,15400.0,21.1467,21.1758,21.1175,21.1661,15400.0
2006-08-18 15:30:00,21.77,21.77,21.71,21.72,14400.0,21.1661,21.1661,21.1078,21.1175,14400.0
2006-08-18 15:40:00,21.73,21.8,21.73,21.79,29400.0,21.1272,21.1953,21.1272,21.1855,29400.0
2006-08-18 15:50:00,21.78,21.9,21.78,21.82,37700.0,21.1758,21.2925,21.1758,21.2147,37700.0
2006-08-21 09:30:00,21.67,21.68,21.45,21.51,33500.0,21.0689,21.0786,20.855,20.9133,33500.0
2006-08-21 09:40:00,21.52,21.69,21.48,21.69,27200.0,20.923,21.0883,20.8841,21.0883,27200.0
2006-08-21 09:50:00,21.69,21.72,21.66,21.72,14900.0,21.0883,21.1175,21.0592,21.1175,14900.0
2006-08-21 10:00:00,21.72,21.84,21.72,21.81,21000.0,21.1175,21.2342,21.1175,21.205,21000.0
2006-08-21 10:10:00,21.84,22.0,21.82,21.98,33100.0,21.2342,21.3897,21.2147,21.3703,33100.0
2006-08-21 10:20:00,21.97,22.0,21.96,21.97,11200.0,21.3606,21.3897,21.3508,21.3606,11200.0
2006-08-21 10:30:00,21.95,21.98,21.95,21.95,19600.0,21.3411,21.3703,21.3411,21.3411,19600.0
2006-08-21 10:40:00,21.96,22.0,21.96,21.96,22500.0,21.3508,21.3897,21.3508,21.3508,22500.0
2006-08-21 10:50:00,21.97,21.97,21.95,21.96,13200.0,21.3606,21.3606,21.3411,21.3508,13200.0
2006-08-21 11:00:00,21.95,21.96,21.95,21.95,6500.0,21.3411,21.3508,21.3411,21.3411,6500.0
2006-08-21 11:10:00,21.95,21.95,21.9,21.91,8700.0,21.3411,21.3411,21.2925,21.3022,8700.0
2006-08-21 11:20:00,21.9,21.92,21.9,21.9,9500.0,21.2925,21.3119,21.2925,21.2925,9500.0
2006-08-21 11:30:00,21.89,21.94,21.84,21.9,19300.0,21.2828,21.3314,21.2342,21.2925,19300.0
2006-08-21 11:40:00,21.91,21.91,21.8,21.81,29000.0,21.3022,21.3022,21.1953,21.205,29000.0
2006-08-21 11:50:00,21.78,21.8,21.7,21.7,14200.0,21.1758,21.1953,21.098,21.098,14200.0
2006-08-21 12:00:00,21.71,21.73,21.7,21.73,17500.0,21.1078,21.1272,21.098,21.1272,17500.0
2006-08-21 12:10:00,21.73,21.75,21.72,21.73,19600.0,21.1272,21.1467,21.1175,21.1272,19600.0
2006-08-21 12:20:00,21.73,21.76,21.73,21.74,14900.0,21.1272,21.1564,21.1272,21.1369,14900.0
2006-08-21 12:30:00,21.74,21.75,21.72,21.73,7400.0,21.1369,21.1467,21.1175,21.1272,7400.0
2006-08-21 12:40:00,21.73,21.74,21.72,21.74,13600.0,21.1272,21.1369,21.1175,21.1369,13600.0
2006-08-21 12:50:00,21.75,21.79,21.75,21.77,14800.0,21.1467,21.1855,21.1467,21.1661,14800.0
2006-08-21 13:00:00,21.75,21.77,21.73,21.76,7600.0,21.1467,21.1661,21.1272,21.1564,7600.0
2006-08-21 13:10:00,21.78,21.78,21.75,21.75,4300.0,21.1758,21.1758,21.1467,21.1467,4300.0
2006-08-21 13:20:00,21.75,21.75,21.67,21.7,9500.0,21.1467,21.1467,21.0689,21.098,9500.0
2006-08-21 13:30:00,21.7,21.7,21.67,21.69,9600.0,21.098,21.098,21.0689,21.0883,9600.0
2006-08-21 13:40:00,21.68,21.68,21.65,21.67,7700.0,21.0786,21.0786,21.0494,21.0689,7700.0
2006-08-21 13:50:00,21.66,21.7,21.66,21.7,13800.0,21.0592,21.098,21.0592,21.098,13800.0
2006-08-21 14:00:00,21.69,21.75,21.69,21.75,15200.0,21.0883,21.1467,21.0883,21.1467,15200.0
2006-08-21 14:10:00,21.73,21.74,21.71,21.72,12800.0,21.1272,21.1369,21.1078,21.1175,12800.0
2006-08-21 14:20:00,21.71,21.71,21.69,21.7,9600.0,21.1078,21.1078,21.0883,21.098,9600.0
2006-08-21 14:30:00,21.7,21.7,21.68,21.69,21700.0,21.098,21.098,21.0786,21.0883,21700.0
2006-08-21 14:40:00,21.69,21.7,21.68,21.68,12100.0,21.0883,21.098,21.0786,21.0786,12100.0
2006-08-21 14:50:00,21.69,21.7,21.65,21.67,18500.0,21.0883,21.098,21.0494,21.0689,18500.0
2006-08-21 15:00:00,21.67,21.68,21.67,21.67,9200.0,21.0689,21.0786,21.0689,21.0689,9200.0
2006-08-21 15:10:00,21.67,21.69,21.63,21.63,21800.0,21.0689,21.0883,21.03,21.03,21800.0
2006-08-21 15:20:00,21.64,21.71,21.62,21.7,16500.0,21.0397,21.1078,21.0203,21.098,16500.0
2006-08-21 15:30:00,21.69,21.69,21.64,21.67,25100.0,21.0883,21.0883,21.0397,21.0689,25100.0
2006-08-21 15:40:00,21.66,21.66,21.6,21.61,31500.0,21.0592,21.0592,21.0008,21.0105,31500.0
2006-08-21 15:50:00,21.61,21.71,21.61,21.67,47700.0,21.0105,21.1078,21.0105,21.0689,47700.0
2006-08-22 09:30:00,21.67,21.69,21.55,21.69,21100.0,21.0689,21.0883,20.9522,21.0883,21100.0
2006-08-22 09:40:00,21.69,22.0,21.69,21.98,35300.0,21.0883,21.3897,21.0883,21.3703,35300.0
2006-08-22 09:50:00,21.98,22.01,21.82,21.96,29000.0,21.3703,21.3994,21.2147,21.3508,29000.0
2006-08-22 10:00:00,21.98,22.01,21.94,21.98,5900.0,21.3703,21.3994,21.3314,21.3703,5900.0
2006-08-22 10:10:00,21.95,21.95,21.86,21.92,15500.0,21.3411,21.3411,21.2536,21.3119,15500.0
2006-08-22 10:20:00,21.91,21.93,21.88,21.89,9000.0,21.3022,21.3217,21.2731,21.2828,9000.0
2006-08-22 10:30:00,21.86,21.88,21.72,21.74,30700.0,21.2536,21.2731,21.1175,21.1369,30700.0
2006-08-22 10:40:00,21.74,21.75,21.7,21.72,18900.0,21.1369,21.1467,21.098,21.1175,18900.0
2006-08-22 10:50:00,21.71,21.73,21.7,21.7,19200.0,21.1078,21.1272,21.098,21.098,19200.0
2006-08-22 11:00:00,21.69,21.75,21.66,21.7,21900.0,21.0883,21.1467,21.0592,21.098,21900.0
2006-08-22 11:10:00,21.7,21.74,21.69,21.72,13200.0,21.098,21.1369,21.0883,21.1175,13200.0
2006-08-22 11:20:00,21.72,21.79,21.72,21.72,28400.0,21.1175,21.1855,21.1175,21.1175,28400.0
2006-08-22 11:30:00,21.73,21.77,21.69,21.76,20100.0,21.1272,21.1661,21.0883,21.1564,20100.0
2006-08-22 11:40:00,21.75,21.75,21.7,21.7,11400.0,21.1467,21.1467,21.098,21.098,11400.0
2006-08-22 11:50:00,21.7,21.77,21.68,21.77,22300.0,21.098,21.1661,21.0786,21.1661,22300.0
2006-08-22 12:00:00,21.77,21.77,21.7,21.72,11700.0,21.1661,21.1661,21.098,21.1175,11700.0
2006-08-22 12:10:00,21.72,21.75,21.68,21.75,11200.0,21.1175,21.1467,21.0786,21.1467,11200.0
2006-08-22 12:20:00,21.76,21.78,21.73,21.76,11600.0,21.1564,21.1758,21.1272,21.1564,11600.0
2006-08-22 12:30:00,21.76,21.76,21.7,21.72,6400.0,21.1564,21.1564,21.098,21.1175,6400.0
2006-08-22 12:40:00,21.72,21.72,21.69,21.69,12600.0,21.1175,21.1175,21.0883,21.0883,12600.0
2006-08-22 12:50:00,21.69,21.75,21.68,21.75,13500.0,21.0883,21.1467,21.0786,21.1467,13500.0
2006-08-22 13:00:00,21.74,21.74,21.63,21.63,32500.0,21.1369,21.1369,21.03,21.03,32500.0
2006-08-22 13:10:00,21.63,21.66,21.6,21.65,11400.0,21.03,21.0592,21.0008,21.0494,11400.0
2006-08-22 13:20:00,21.66,21.67,21.61,21.61,16300.0,21.0592,21.0689,21.0105,21.0105,16300.0
2006-08-22 13:30:00,21.61,21.61,21.55,21.55,7300.0,21.0105,21.0105,20.9522,20.9522,7300.0
2006-08-22 13:40:00,21.55,21.56,21.5,21.52,20200.0,20.9522,20.9619,20.9036,20.923,20200.0
2006-08-22 13:50:00,21.52,21.54,21.5,21.54,19800.0,20.923,20.9425,20.9036,20.9425,19800.0
2006-08-22 14:00:00,21.54,21.6,21.53,21.6,28200.0,20.9425,21.0008,20.9328,21.0008,28200.0
2006-08-22 14:10:00,21.58,21.59,21.54,21.55,10400.0,20.9814,20.9911,20.9425,20.9522,10400.0
2006-08-22 14:20:00,21.56,21.61,21.54,21.56,8900.0,20.9619,21.0105,20.9425,20.9619,8900.0
2006-08-22 14:30:00,21.57,21.61,21.56,21.61,10800.0,20.9716,21.0105,20.9619,21.0105,10800.0
2006-08-22 14:40:00,21.59,21.62,21.59,21.59,10000.0,20.9911,21.0203,20.9911,20.9911,10000.0
2006-08-22 14:50:00,21.61,21.62,21.59,21.62,10100.0,21.0105,21.0203,20.9911,21.0203,10100.0
2006-08-22 15:00:00,21.62,21.65,21.62,21.62,13300.0,21.0203,21.0494,21.0203,21.0203,13300.0
2006-08-22 15:10:00,21.61,21.69,21.59,21.62,9900.0,21.0105,21.0883,20.9911,21.0203,9900.0
2006-08-22 15:20:00,21.63,21.64,21.57,21.57,7900.0,21.03,21.0397,20.9716,20.9716,7900.0
2006-08-22 15:30:00,21.57,21.58,21.55,21.55,6500.0,20.9716,20.9814,20.9522,20.9522,6500.0
2006-08-22 15:40:00,21.56,21.56,21.51,21.52,11600.0,20.9619,20.9619,20.9133,20.923,11600.0
2006-08-22 15:50:00,21.52,21.56,21.52,21.56,24300.0,20.923,20.9619,20.923,20.9619,24300.0
2006-08-23 09:30:00,21.56,21.56,21.31,21.35,18000.0,20.9619,20.9619,20.7189,20.7578,18000.0
2006-08-23 09:40:00,21.37,21.46,21.31,21.41,21300.0,20.7772,20.8647,20.7189,20.8161,21300.0
2006-08-23 09:50:00,21.43,21.44,21.37,21.38,11600.0,20.8355,20.8453,20.7772,20.7869,11600.0
2006-08-23 10:00:00,21.38,21.45,21.35,21.36,15200.0,20.7869,20.855,20.7578,20.7675,15200.0
2006-08-23 10:10:00,21.35,21.35,21.16,21.18,19700.0,20.7578,20.7578,20.573,20.5925,19700.0
2006-08-23 10:20:00,21.2,21.23,21.09,21.14,44900.0,20.6119,20.6411,20.505,20.5536,44900.0
2006-08-23 10:30:00,21.14,21.16,21.09,21.1,58300.0,20.5536,20.573,20.505,20.5147,58300.0
2006-08-23 10:40:00,21.11,21.15,21.03,21.08,21400.0,20.5244,20.5633,20.4466,20.4952,21400.0
2006-08-23 10:50:00,21.06,21.08,21.01,21.06,9700.0,20.4758,20.4952,20.4272,20.4758,9700.0
2006-08-23 11:00:00,21.05,21.14,21.05,21.07,37200.0,20.4661,20.5536,20.4661,20.4855,37200.0
2006-08-23 11:10:00,21.07,21.07,20.89,20.9,25700.0,20.4855,20.4855,20.3105,20.3202,25700.0
2006-08-23 11:20:00,20.91,20.94,20.9,20.93,16700.0,20.33,20.3591,20.3202,20.3494,16700.0
2006-08-23 11:30:00,20.93,20.96,20.91,20.93,23300.0,20.3494,20.3786,20.33,20.3494,23300.0
2006-08-23 11:40:00,20.92,20.95,20.86,20.87,23000.0,20.3397,20.3688,20.2813,20.2911,23000.0
2006-08-23 11:50:00,20.87,20.88,20.83,20.85,33100.0,20.2911,20.3008,20.2522,20.2716,33100.0
2006-08-23 12:00:00,20.86,20.89,20.8,20.81,23400.0,20.2813,20.3105,20.223,20.2327,23400.0
2006-08-23 12:10:00,20.81,20.82,20.75,20.75,29100.0,20.2327,20.2425,20.1744,20.1744,29100.0
2006-08-23 12:20:00,20.75,20.76,20.71,20.74,13200.0,20.1744,20.1841,20.1355,20.1647,13200.0
2006-08-23 12:30:00,20.74,20.75,20.72,20.74,20200.0,20.1647,20.1744,20.1452,20.1647,20200.0
2006-08-23 12:40:00,20.74,20.8,20.74,20.76,22800.0,20.1647,20.223,20.1647,20.1841,22800.0
2006-08-23 12:50:00,20.76,20.8,20.73,20.75,14300.0,20.1841,20.223,20.155,20.1744,14300.0
2006-08-23 13:00:00,20.75,20.76,20.72,20.72,13300.0,20.1744,20.1841,20.1452,20.1452,13300.0
2006-08-23 13:10:00,20.73,20.76,20.69,20.72,28600.0,20.155,20.1841,20.1161,20.1452,28600.0
2006-08-23 13:20:00,20.73,20.74,20.69,20.69,17300.0,20.155,20.1647,20.1161,20.1161,17300.0
2006-08-23 13:30:00,20.69,20.7,20.65,20.66,11100.0,20.1161,20.1258,20.0772,20.0869,11100.0
2006-08-23 13:40:00,20.66,20.66,20.61,20.63,19900.0,20.0869,20.0869,20.0383,20.0577,19900.0
2006-08-23 13:50:00,20.62,20.65,20.61,20.62,31500.0,20.048,20.0772,20.0383,20.048,31500.0
2006-08-23 14:00:00,20.61,20.61,20.58,20.6,21000.0,20.0383,20.0383,20.0091,20.0286,21000.0
2006-08-23 14:10:00,20.6,20.73,20.59,20.73,20400.0,20.0286,20.155,20.0188,20.155,20400.0
2006-08-23 14:20:00,20.73,20.76,20.69,20.71,9100.0,20.155,20.1841,20.1161,20.1355,9100.0
2006-08-23 14:30:00,20.7,20.71,20.64,20.68,12500.0,20.1258,20.1355,20.0674,20.1063,12500.0
2006-08-23 14:40:00,20.68,20.72,20.64,20.66,9700.0,20.1063,20.1452,20.0674,20.0869,9700.0
2006-08-23 14:50:00,20.68,20.7,20.64,20.65,7600.0,20.1063,20.1258,20.0674,20.0772,7600.0
2006-08-23 15:00:00,20.66,20.7,20.64,20.67,17000.0,20.0869,20.1258,20.0674,20.0966,17000.0
2006-08-23 15:10:00,20.65,20.68,20.64,20.66,20200.0,20.0772,20.1063,20.0674,20.0869,20200.0
2006-08-23 15:20:00,20.67,20.73,20.64,20.72,16500.0,20.0966,20.155,20.0674,20.1452,16500.0
2006-08-23 15:30:00,20.72,20.72,20.65,20.66,30600.0,20.1452,20.1452,20.0772,20.0869,30600.0
2006-08-23 15:40:00,20.67,20.7,20.64,20.68,33000.0,20.0966,20.1258,20.0674,20.1063,33000.0
2006-08-23 15:50:00,20.68,20.71,20.64,20.66,36800.0,20.1063,20.1355,20.0674,20.0869,36800.0
2006-08-24 09:30:00,20.79,20.84,20.65,20.65,16200.0,20.2133,20.2619,20.0772,20.0772,16200.0
2006-08-24 09:40:00,20.66,20.75,20.55,20.62,27400.0,20.0869,20.1744,19.9799,20.048,27400.0
2006-08-24 09:50:00,20.61,20.67,20.55,20.64,22100.0,20.0383,20.0966,19.9799,20.0674,22100.0
2006-08-24 10:00:00,20.65,20.65,20.52,20.57,16900.0,20.0772,20.0772,19.9508,19.9994,16900.0
2006-08-24 10:10:00,20.57,20.57,20.55,20.57,7700.0,19.9994,19.9994,19.9799,19.9994,7700.0
2006-08-24 10:20:00,20.57,20.59,20.49,20.51,9700.0,19.9994,20.0188,19.9216,19.9411,9700.0
2006-08-24 10:30:00,20.51,20.51,20.42,20.42,15700.0,19.9411,19.9411,19.8536,19.8536,15700.0
2006-08-24 10:40:00,20.42,20.43,20.37,20.42,11400.0,19.8536,19.8633,19.8049,19.8536,11400.0
2006-08-24 10:50:00,20.42,20.46,20.41,20.41,7500.0,19.8536,19.8924,19.8438,19.8438,7500.0
2006-08-24 11:00:00,20.41,20.41,20.36,20.37,6000.0,19.8438,19.8438,19.7952,19.8049,6000.0
2006-08-24 11:10:00,20.37,20.38,20.32,20.32,5900.0,19.8049,19.8147,19.7563,19.7563,5900.0
2006-08-24 11:20:00,20.32,20.36,20.25,20.3,33000.0,19.7563,19.7952,19.6883,19.7369,33000.0
2006-08-24 11:30:00,20.29,20.34,20.26,20.32,18600.0,19.7272,19.7758,19.698,19.7563,18600.0
2006-08-24 11:40:00,20.32,20.34,20.27,20.29,15600.0,19.7563,19.7758,19.7077,19.7272,15600.0
2006-08-24 11:50:00,20.29,20.43,20.29,20.4,17600.0,19.7272,19.8633,19.7272,19.8341,17600.0
2006-08-24 12:00:00,20.4,20.41,20.33,20.34,13800.0,19.8341,19.8438,19.766,19.7758,13800.0
2006-08-24 12:10:00,20.34,20.38,20.34,20.38,6000.0,19.7758,19.8147,19.7758,19.8147,6000.0
2006-08-24 12:20:00,20.37,20.4,20.37,20.4,6800.0,19.8049,19.8341,19.8049,19.8341,6800.0
2006-08-24 12:30:00,20.4,20.4,20.38,20.39,4800.0,19.8341,19.8341,19.8147,19.8244,4800.0
2006-08-24 12:40:00,20.38,20.39,20.37,20.39,3100.0,19.8147,19.8244,19.8049,19.8244,3100.0
2006-08-24 12:50:00,20.38,20.38,20.36,20.37,4900.0,19.8147,19.8147,19.7952,19.8049,4900.0
2006-08-24 13:00:00,20.36,20.36,20.34,20.36,7500.0,19.7952,19.7952,19.7758,19.7952,7500.0
2006-08-24 13:10:00,20.36,20.38,20.36,20.37,6600.0,19.7952,19.8147,19.7952,19.8049,6600.0
2006-08-24 13:20:00,20.37,20.47,20.36,20.47,57500.0,19.8049,19.9022,19.7952,19.9022,57500.0
2006-08-24 13:30:00,20.49,20.54,20.48,20.53,41100.0,19.9216,19.9702,19.9119,19.9605,41100.0
2006-08-24 13:40:00,20.52,20.57,20.52,20.57,6700.0,19.9508,19.9994,19.9508,19.9994,6700.0
2006-08-24 13:50:00,20.56,20.65,20.55,20.65,17100.0,19.9897,20.0772,19.9799,20.0772,17100.0
2006-08-24 14:00:00,20.65,20.73,20.63,20.7,29800.0,20.0772,20.155,20.0577,20.1258,29800.0
2006-08-24 14:10:00,20.7,20.79,20.7,20.79,12200.0,20.1258,20.2133,20.1258,20.2133,12200.0
2006-08-24 14:20:00,20.79,20.82,20.77,20.78,21900.0,20.2133,20.2425,20.1938,20.2036,21900.0
2006-08-24 14:30:00,20.76,20.77,20.74,20.76,13400.0,20.1841,20.1938,20.1647,20.1841,13400.0
2006-08-24 14:40:00,20.75,20.77,20.67,20.69,24000.0,20.1744,20.1938,20.0966,20.1161,24000.0
2006-08-24 14:50:00,20.69,20.75,20.68,20.74,14200.0,20.1161,20.1744,20.1063,20.1647,14200.0
2006-08-24 15:00:00,20.75,20.75,20.67,20.67,10400.0,20.1744,20.1744,20.0966,20.0966,10400.0
2006-08-24 15:10:00,20.65,20.65,20.6,20.61,17400.0,20.0772,20.0772,20.0286,20.0383,17400.0
2006-08-24 15:20:00,20.62,20.64,20.55,20.55,23200.0,20.048,20.0674,19.9799,19.9799,23200.0
2006-08-24 15:30:00,20.56,20.63,20.54,20.62,31200.0,19.9897,20.0577,19.9702,20.048,31200.0
2006-08-24 15:40:00,20.62,20.64,20.55,20.64,20000.0,20.048,20.0674,19.9799,20.0674,20000.0
2006-08-24 15:50:00,20.63,20.66,20.57,20.58,30700.0,20.0577,20.0869,19.9994,20.0091,30700.0
2006-08-25 09:30:00,20.62,20.7,20.59,20.61,10400.0,20.048,20.1258,20.0188,20.0383,10400.0
2006-08-25 09:40:00,20.59,20.59,20.46,20.49,30800.0,20.0188,20.0188,19.8924,19.9216,30800.0
2006-08-25 09:50:00,20.49,20.63,20.44,20.56,27600.0,19.9216,20.0577,19.873,19.9897,27600.0
2006-08-25 10:00:00,20.53,20.68,20.52,20.52,25000.0,19.9605,20.1063,19.9508,19.9508,25000.0
2006-08-25 10:10:00,20.52,20.61,20.51,20.54,17500.0,19.9508,20.0383,19.9411,19.9702,17500.0
2006-08-25 10:20:00,20.54,20.54,20.38,20.43,11700.0,19.9702,19.9702,19.8147,19.8633,11700.0
2006-08-25 10:30:00,20.43,20.46,20.38,20.44,5700.0,19.8633,19.8924,19.8147,19.873,5700.0
2006-08-25 10:40:00,20.44,20.45,20.41,20.42,7700.0,19.873,19.8827,19.8438,19.8536,7700.0
2006-08-25 10:50:00,20.43,20.44,20.35,20.35,6200.0,19.8633,19.873,19.7855,19.7855,6200.0
2006-08-25 11:00:00,20.35,20.37,20.31,20.37,11000.0,19.7855,19.8049,19.7466,19.8049,11000.0
2006-08-25 11:10:00,20.35,20.4,20.35,20.38,2400.0,19.7855,19.8341,19.7855,19.8147,2400.0
2006-08-25 11:20:00,20.35,20.4,20.35,20.4,2200.0,19.7855,19.8341,19.7855,19.8341,2200.0
2006-08-25 11:30:00,20.39,20.41,20.36,20.41,10100.0,19.8244,19.8438,19.7952,19.8438,10100.0
2006-08-25 11:40:00,20.41,20.47,20.41,20.45,6900.0,19.8438,19.9022,19.8438,19.8827,6900.0
2006-08-25 11:50:00,20.45,20.48,20.45,20.48,4300.0,19.8827,19.9119,19.8827,19.9119,4300.0
2006-08-25 12:00:00,20.48,20.49,20.43,20.47,9800.0,19.9119,19.9216,19.8633,19.9022,9800.0
2006-08-25 12:10:00,20.46,20.46,20.36,20.36,3700.0,19.8924,19.8924,19.7952,19.7952,3700.0
2006-08-25 12:20:00,20.36,20.38,20.35,20.38,5200.0,19.7952,19.8147,19.7855,19.8147,5200.0
2006-08-25 12:30:00,20.38,20.42,20.38,20.41,5800.0,19.8147,19.8536,19.8147,19.8438,5800.0
2006-08-25 12:40:00,20.42,20.43,20.37,20.37,4900.0,19.8536,19.8633,19.8049,19.8049,4900.0
2006-08-25 12:50:00,20.37,20.41,20.35,20.41,6200.0,19.8049,19.8438,19.7855,19.8438,6200.0
2006-08-25 13:00:00,20.41,20.42,20.4,20.42,2100.0,19.8438,19.8536,19.8341,19.8536,2100.0
2006-08-25 13:10:00,20.41,20.45,20.41,20.43,5100.0,19.8438,19.8827,19.8438,19.8633,5100.0
2006-08-25 13:20:00,20.43,20.43,20.36,20.39,7000.0,19.8633,19.8633,19.7952,19.8244,7000.0
2006-08-25 13:30:00,20.37,20.44,20.37,20.42,6300.0,19.8049,19.873,19.8049,19.8536,6300.0
2006-08-25 13:40:00,20.43,20.43,20.35,20.39,14300.0,19.8633,19.8633,19.7855,19.8244,14300.0
2006-08-25 13:50:00,20.4,20.4,20.36,20.38,13100.0,19.8341,19.8341,19.7952,19.8147,13100.0
2006-08-25 14:00:00,20.38,20.43,20.38,20.43,4400.0,19.8147,19.8633,19.8147,19.8633,4400.0
2006-08-25 14:10:00,20.42,20.44,20.36,20.39,11900.0,19.8536,19.873,19.7952,19.8244,11900.0
2006-08-25 14:20:00,20.39,20.46,20.39,20.45,5200.0,19.8244,19.8924,19.8244,19.8827,5200.0
2006-08-25 14:30:00,20.47,20.5,20.46,20.5,7900.0,19.9022,19.9313,19.8924,19.9313,7900.0
2006-08-25 14:40:00,20.49,20.54,20.49,20.5,12000.0,19.9216,19.9702,19.9216,19.9313,12000.0
2006-08-25 14:50:00,20.51,20.55,20.51,20.55,10300.0,19.9411,19.9799,19.9411,19.9799,10300.0
2006-08-25 15:00:00,20.55,20.56,20.48,20.49,8300.0,19.9799,19.9897,19.9119,19.9216,8300.0
2006-08-25 15:10:00,20.47,20.53,20.46,20.51,6000.0,19.9022,19.9605,19.8924,19.9411,6000.0
2006-08-25 15:20:00,20.49,20.5,20.47,20.48,8800.0,19.9216,19.9313,19.9022,19.9119,8800.0
2006-08-25 15:30:00,20.48,20.56,20.48,20.53,9700.0,19.9119,19.9897,19.9119,19.9605,9700.0
2006-08-25 15:40:00,20.53,20.53,20.42,20.44,21000.0,19.9605,19.9605,19.8536,19.873,21000.0
2006-08-25 15:50:00,20.44,20.5,20.44,20.44,25800.0,19.873,19.9313,19.873,19.873,25800.0
2006-08-28 09:30:00,20.52,20.56,20.5,20.52,14900.0,19.9508,19.9897,19.9313,19.9508,14900.0
2006-08-28 09:40:00,20.52,20.52,20.35,20.36,11200.0,19.9508,19.9508,19.7855,19.7952,11200.0
2006-08-28 09:50:00,20.37,20.5,20.35,20.48,13900.0,19.8049,19.9313,19.7855,19.9119,13900.0
2006-08-28 10:00:00,20.47,20.51,20.39,20.5,10500.0,19.9022,19.9411,19.8244,19.9313,10500.0
2006-08-28 10:10:00,20.45,20.49,20.35,20.39,4900.0,19.8827,19.9216,19.7855,19.8244,4900.0
2006-08-28 10:20:00,20.41,20.6,20.41,20.6,28800.0,19.8438,20.0286,19.8438,20.0286,28800.0
2006-08-28 10:30:00,20.63,20.7,20.61,20.69,11400.0,20.0577,20.1258,20.0383,20.1161,11400.0
2006-08-28 10:40:00,20.69,20.7,20.64,20.66,22200.0,20.1161,20.1258,20.0674,20.0869,22200.0
2006-08-28 10:50:00,20.7,20.7,20.66,20.7,7300.0,20.1258,20.1258,20.0869,20.1258,7300.0
2006-08-28 11:00:00,20.7,20.75,20.68,20.72,9400.0,20.1258,20.1744,20.1063,20.1452,9400.0
2006-08-28 11:10:00,20.74,20.74,20.68,20.7,6900.0,20.1647,20.1647,20.1063,20.1258,6900.0
2006-08-28 11:20:00,20.68,20.75,20.68,20.75,3700.0,20.1063,20.1744,20.1063,20.1744,3700.0
2006-08-28 11:30:00,20.75,20.81,20.73,20.79,46500.0,20.1744,20.2327,20.155,20.2133,46500.0
2006-08-28 11:40:00,20.78,20.81,20.77,20.81,12200.0,20.2036,20.2327,20.1938,20.2327,12200.0
2006-08-28 11:50:00,20.81,20.9,20.81,20.85,9600.0,20.2327,20.3202,20.2327,20.2716,9600.0
2006-08-28 12:00:00,20.85,20.86,20.83,20.85,27000.0,20.2716,20.2813,20.2522,20.2716,27000.0
2006-08-28 12:10:00,20.85,20.88,20.84,20.87,17100.0,20.2716,20.3008,20.2619,20.2911,17100.0
2006-08-28 12:20:00,20.88,20.88,20.83,20.83,7200.0,20.3008,20.3008,20.2522,20.2522,7200.0
2006-08-28 12:30:00,20.81,20.82,20.8,20.82,7100.0,20.2327,20.2425,20.223,20.2425,7100.0
2006-08-28 12:40:00,20.83,20.84,20.8,20.84,9400.0,20.2522,20.2619,20.223,20.2619,9400.0
2006-08-28 12:50:00,20.83,20.84,20.82,20.83,1600.0,20.2522,20.2619,20.2425,20.2522,1600.0
2006-08-28 13:00:00,20.83,20.87,20.83,20.85,18700.0,20.2522,20.2911,20.2522,20.2716,18700.0
2006-08-28 13:10:00,20.84,20.86,20.84,20.85,13400.0,20.2619,20.2813,20.2619,20.2716,13400.0
2006-08-28 13:20:00,20.85,20.86,20.85,20.86,8800.0,20.2716,20.2813,20.2716,20.2813,8800.0
2006-08-28 13:30:00,20.86,20.88,20.85,20.87,9100.0,20.2813,20.3008,20.2716,20.2911,9100.0
2006-08-28 13:40:00,20.86,20.88,20.85,20.88,10200.0,20.2813,20.3008,20.2716,20.3008,10200.0
2006-08-28 13:50:00,20.88,20.94,20.85,20.93,12300.0,20.3008,20.3591,20.2716,20.3494,12300.0
2006-08-28 14:00:00,20.93,21.0,20.91,20.92,12900.0,20.3494,20.4175,20.33,20.3397,12900.0
2006-08-28 14:10:00,20.93,20.94,20.9,20.91,7700.0,20.3494,20.3591,20.3202,20.33,7700.0
2006-08-28 14:20:00,20.9,20.96,20.9,20.96,8900.0,20.3202,20.3786,20.3202,20.3786,8900.0
2006-08-28 14:30:00,20.95,20.95,20.88,20.92,7500.0,20.3688,20.3688,20.3008,20.3397,7500.0
2006-08-28 14:40:00,20.93,20.96,20.9,20.9,6100.0,20.3494,20.3786,20.3202,20.3202,6100.0
2006-08-28 14:50:00,20.9,20.97,20.9,20.97,15300.0,20.3202,20.3883,20.3202,20.3883,15300.0
2006-08-28 15:00:00,20.98,21.0,20.94,20.97,16100.0,20.398,20.4175,20.3591,20.3883,16100.0
2006-08-28 15:10:00,20.97,20.99,20.94,20.97,20500.0,20.3883,20.4077,20.3591,20.3883,20500.0
2006-08-28 15:20:00,20.97,21.01,20.95,21.0,33700.0,20.3883,20.4272,20.3688,20.4175,33700.0
2006-08-28 15:30:00,21.0,21.02,20.95,20.95,24600.0,20.4175,20.4369,20.3688,20.3688,24600.0
2006-08-28 15:40:00,20.95,21.01,20.93,21.01,30700.0,20.3688,20.4272,20.3494,20.4272,30700.0
2006-08-28 15:50:00,21.01,21.01,20.93,20.97,21100.0,20.4272,20.4272,20.3494,20.3883,21100.0
2006-08-29 09:30:00,21.01,21.01,20.92,20.92,9300.0,20.4272,20.4272,20.3397,20.3397,9300.0
2006-08-29 09:40:00,20.91,21.05,20.86,20.89,15800.0,20.33,20.4661,20.2813,20.3105,15800.0
2006-08-29 09:50:00,20.89,20.97,20.8,20.85,42900.0,20.3105,20.3883,20.223,20.2716,42900.0
2006-08-29 10:00:00,20.83,21.01,20.83,20.99,21700.0,20.2522,20.4272,20.2522,20.4077,21700.0
2006-08-29 10:10:00,20.97,20.98,20.81,20.82,10800.0,20.3883,20.398,20.2327,20.2425,10800.0
2006-08-29 10:20:00,20.77,20.79,20.6,20.67,7900.0,20.1938,20.2133,20.0286,20.0966,7900.0
2006-08-29 10:30:00,20.65,20.65,20.52,20.52,10400.0,20.0772,20.0772,19.9508,19.9508,10400.0
2006-08-29 10:40:00,20.52,20.53,20.47,20.49,10400.0,19.9508,19.9605,19.9022,19.9216,10400.0
2006-08-29 10:50:00,20.49,20.49,20.43,20.45,19100.0,19.9216,19.9216,19.8633,19.8827,19100.0
2006-08-29 11:00:00,20.47,20.5,20.46,20.46,10300.0,19.9022,19.9313,19.8924,19.8924,10300.0
2006-08-29 11:10:00,20.47,20.47,20.42,20.43,10100.0,19.9022,19.9022,19.8536,19.8633,10100.0
2006-08-29 11:20:00,20.44,20.44,20.4,20.4,8600.0,19.873,19.873,19.8341,19.8341,8600.0
2006-08-29 11:30:00,20.4,20.41,20.37,20.4,27800.0,19.8341,19.8438,19.8049,19.8341,27800.0
2006-08-29 11:40:00,20.4,20.41,20.37,20.4,12400.0,19.8341,19.8438,19.8049,19.8341,12400.0
2006-08-29 11:50:00,20.4,20.51,20.4,20.49,15300.0,19.8341,19.9411,19.8341,19.9216,15300.0
2006-08-29 12:00:00,20.46,20.54,20.46,20.54,18900.0,19.8924,19.9702,19.8924,19.9702,18900.0
2006-08-29 12:10:00,20.53,20.55,20.52,20.54,12600.0,19.9605,19.9799,19.9508,19.9702,12600.0
2006-08-29 12:20:00,20.54,20.54,20.52,20.52,3200.0,19.9702,19.9702,19.9508,19.9508,3200.0
2006-08-29 12:30:00,20.52,20.54,20.52,20.53,4800.0,19.9508,19.9702,19.9508,19.9605,4800.0
2006-08-29 12:40:00,20.54,20.54,20.47,20.47,5300.0,19.9702,19.9702,19.9022,19.9022,5300.0
2006-08-29 12:50:00,20.46,20.46,20.39,20.4,7300.0,19.8924,19.8924,19.8244,19.8341,7300.0
2006-08-29 13:00:00,20.4,20.41,20.38,20.41,13900.0,19.8341,19.8438,19.8147,19.8438,13900.0
2006-08-29 13:10:00,20.41,20.45,20.4,20.45,9800.0,19.8438,19.8827,19.8341,19.8827,9800.0
2006-08-29 13:20:00,20.45,20.46,20.44,20.44,5100.0,19.8827,19.8924,19.873,19.873,5100.0
2006-08-29 13:30:00,20.44,20.45,20.44,20.44,19500.0,19.873,19.8827,19.873,19.873,19500.0
2006-08-29 13:40:00,20.45,20.48,20.45,20.48,9000.0,19.8827,19.9119,19.8827,19.9119,9000.0
2006-08-29 13:50:00,20.48,20.49,20.47,20.47,3600.0,19.9119,19.9216,19.9022,19.9022,3600.0
2006-08-29 14:00:00,20.47,20.57,20.42,20.56,19400.0,19.9022,19.9994,19.8536,19.9897,19400.0
2006-08-29 14:10:00,20.54,20.72,20.54,20.68,16300.0,19.9702,20.1452,19.9702,20.1063,16300.0
2006-08-29 14:20:00,20.68,20.68,20.55,20.55,20300.0,20.1063,20.1063,19.9799,19.9799,20300.0
2006-08-29 14:30:00,20.55,20.58,20.54,20.55,20700.0,19.9799,20.0091,19.9702,19.9799,20700.0
2006-08-29 14:40:00,20.55,20.58,20.54,20.55,17100.0,19.9799,20.0091,19.9702,19.9799,17100.0
2006-08-29 14:50:00,20.55,20.58,20.55,20.56,24600.0,19.9799,20.0091,19.9799,19.9897,24600.0
2006-08-29 15:00:00,20.56,20.56,20.48,20.49,33700.0,19.9897,19.9897,19.9119,19.9216,33700.0
2006-08-29 15:10:00,20.5,20.5,20.48,20.5,18600.0,19.9313,19.9313,19.9119,19.9313,18600.0
2006-08-29 15:20:00,20.5,20.64,20.49,20.64,14400.0,19.9313,20.0674,19.9216,20.0674,14400.0
2006-08-29 15:30:00,20.64,20.68,20.64,20.65,20400.0,20.0674,20.1063,20.0674,20.0772,20400.0
2006-08-29 15:40:00,20.65,20.66,20.56,20.6,36200.0,20.0772,20.0869,19.9897,20.0286,36200.0
2006-08-29 15:50:00,20.59,20.61,20.56,20.59,48400.0,20.0188,20.0383,19.9897,20.0188,48400.0
2006-08-30 09:30:00,20.7,20.7,20.5,20.53,9100.0,20.1258,20.1258,19.9313,19.9605,9100.0
2006-08-30 09:40:00,20.51,20.56,20.31,20.31,13900.0,19.9411,19.9897,19.7466,19.7466,13900.0
2006-08-30 09:50:00,20.32,20.5,20.31,20.5,14800.0,19.7563,19.9313,19.7466,19.9313,14800.0
2006-08-30 10:00:00,20.5,20.69,20.45,20.68,11100.0,19.9313,20.1161,19.8827,20.1063,11100.0
2006-08-30 10:10:00,20.69,20.79,20.65,20.65,7000.0,20.1161,20.2133,20.0772,20.0772,7000.0
2006-08-30 10:20:00,20.63,20.73,20.63,20.66,3200.0,20.0577,20.155,20.0577,20.0869,3200.0
2006-08-30 10:30:00,20.65,20.7,20.64,20.7,9700.0,20.0772,20.1258,20.0674,20.1258,9700.0
2006-08-30 10:40:00,20.67,20.77,20.67,20.76,6600.0,20.0966,20.1938,20.0966,20.1841,6600.0
2006-08-30 10:50:00,20.74,20.74,20.66,20.69,19000.0,20.1647,20.1647,20.0869,20.1161,19000.0
2006-08-30 11:00:00,20.69,20.7,20.65,20.68,5900.0,20.1161,20.1258,20.0772,20.1063,5900.0
2006-08-30 11:10:00,20.66,20.7,20.65,20.69,4100.0,20.0869,20.1258,20.0772,20.1161,4100.0
2006-08-30 11:20:00,20.69,20.7,20.66,20.69,4100.0,20.1161,20.1258,20.0869,20.1161,4100.0
2006-08-30 11:30:00,20.68,20.68,20.62,20.62,5800.0,20.1063,20.1063,20.048,20.048,5800.0
2006-08-30 11:40:00,20.62,20.64,20.57,20.57,4600.0,20.048,20.0674,19.9994,19.9994,4600.0
2006-08-30 11:50:00,20.57,20.67,20.55,20.65,9500.0,19.9994,20.0966,19.9799,20.0772,9500.0
2006-08-30 12:00:00,20.65,20.65,20.62,20.65,3800.0,20.0772,20.0772,20.048,20.0772,3800.0
2006-08-30 12:10:00,20.62,20.63,20.57,20.57,4300.0,20.048,20.0577,19.9994,19.9994,4300.0
2006-08-30 12:20:00,20.59,20.6,20.58,20.58,2000.0,20.0188,20.0286,20.0091,20.0091,2000.0
2006-08-30 12:30:00,20.59,20.64,20.59,20.62,7500.0,20.0188,20.0674,20.0188,20.048,7500.0
2006-08-30 12:40:00,20.62,20.64,20.62,20.64,6700.0,20.048,20.0674,20.048,20.0674,6700.0
2006-08-30 12:50:00,20.64,20.69,20.63,20.69,5400.0,20.0674,20.1161,20.0577,20.1161,5400.0
2006-08-30 13:00:00,20.7,20.7,20.65,20.67,9100.0,20.1258,20.1258,20.0772,20.0966,9100.0
2006-08-30 13:10:00,20.69,20.69,20.64,20.65,2800.0,20.1161,20.1161,20.0674,20.0772,2800.0
2006-08-30 13:20:00,20.64,20.68,20.64,20.66,6100.0,20.0674,20.1063,20.0674,20.0869,6100.0
2006-08-30 13:30:00,20.66,20.79,20.63,20.76,17300.0,20.0869,20.2133,20.0577,20.1841,17300.0
2006-08-30 13:40:00,20.76,20.76,20.74,20.74,2100.0,20.1841,20.1841,20.1647,20.1647,2100.0
2006-08-30 13:50:00,20.74,20.74,20.69,20.72,7600.0,20.1647,20.1647,20.1161,20.1452,7600.0
2006-08-30 14:00:00,20.73,20.73,20.71,20.71,10900.0,20.155,20.155,20.1355,20.1355,10900.0
2006-08-30 14:10:00,20.71,20.73,20.7,20.72,3900.0,20.1355,20.155,20.1258,20.1452,3900.0
2006-08-30 14:20:00,20.72,20.73,20.69,20.71,4100.0,20.1452,20.155,20.1161,20.1355,4100.0
2006-08-30 14:30:00,20.71,20.71,20.67,20.68,5000.0,20.1355,20.1355,20.0966,20.1063,5000.0
2006-08-30 14:40:00,20.67,20.68,20.67,20.68,7200.0,20.0966,20.1063,20.0966,20.1063,7200.0
2006-08-30 14:50:00,20.68,20.78,20.68,20.7,17900.0,20.1063,20.2036,20.1063,20.1258,17900.0
2006-08-30 15:00:00,20.71,20.72,20.7,20.71,8700.0,20.1355,20.1452,20.1258,20.1355,8700.0
2006-08-30 15:10:00,20.71,20.75,20.68,20.74,10400.0,20.1355,20.1744,20.1063,20.1647,10400.0
2006-08-30 15:20:00,20.74,20.78,20.74,20.76,9400.0,20.1647,20.2036,20.1647,20.1841,9400.0
2006-08-30 15:30:00,20.76,20.76,20.58,20.6,25500.0,20.1841,20.1841,20.0091,20.0286,25500.0
2006-08-30 15:40:00,20.6,20.6,20.52,20.54,42900.0,20.0286,20.0286,19.9508,19.9702,42900.0
2006-08-30 15:50:00,20.54,20.56,20.48,20.56,63600.0,19.9702,19.9897,19.9119,19.9897,63600.0
2006-08-31 09:30:00,20.6,20.82,20.57,20.71,33900.0,20.0286,20.2425,19.9994,20.1355,33900.0
2006-08-31 09:40:00,20.74,20.82,20.7,20.81,13300.0,20.1647,20.2425,20.1258,20.2327,13300.0
2006-08-31 09:50:00,20.81,20.98,20.79,20.89,19000.0,20.2327,20.398,20.2133,20.3105,19000.0
2006-08-31 10:00:00,20.87,21.16,20.84,21.08,28100.0,20.2911,20.573,20.2619,20.4952,28100.0
2006-08-31 10:10:00,21.07,21.1,20.95,21.07,11400.0,20.4855,20.5147,20.3688,20.4855,11400.0
2006-08-31 10:20:00,21.07,21.07,20.99,21.04,11100.0,20.4855,20.4855,20.4077,20.4564,11100.0
2006-08-31 10:30:00,21.05,21.07,20.94,20.95,8300.0,20.4661,20.4855,20.3591,20.3688,8300.0
2006-08-31 10:40:00,20.96,21.0,20.92,20.92,7600.0,20.3786,20.4175,20.3397,20.3397,7600.0
2006-08-31 10:50:00,20.92,21.06,20.91,21.04,16200.0,20.3397,20.4758,20.33,20.4564,16200.0
2006-08-31 11:00:00,21.03,21.11,21.03,21.1,18800.0,20.4466,20.5244,20.4466,20.5147,18800.0
2006-08-31 11:10:00,21.1,21.12,21.08,21.11,30300.0,20.5147,20.5341,20.4952,20.5244,30300.0
2006-08-31 11:20:00,21.1,21.12,21.1,21.11,14000.0,20.5147,20.5341,20.5147,20.5244,14000.0
2006-08-31 11:30:00,21.1,21.13,21.1,21.1,41400.0,20.5147,20.5439,20.5147,20.5147,41400.0
2006-08-31 11:40:00,21.1,21.16,21.1,21.15,23200.0,20.5147,20.573,20.5147,20.5633,23200.0
2006-08-31 11:50:00,21.15,21.21,21.15,21.21,18600.0,20.5633,20.6216,20.5633,20.6216,18600.0
2006-08-31 12:00:00,21.21,21.25,21.2,21.21,119600.0,20.6216,20.6605,20.6119,20.6216,119600.0
2006-08-31 12:10:00,21.21,21.22,21.2,21.2,13700.0,20.6216,20.6314,20.6119,20.6119,13700.0
2006-08-31 12:20:00,21.2,21.23,21.2,21.21,62600.0,20.6119,20.6411,20.6119,20.6216,62600.0
2006-08-31 12:30:00,21.21,21.22,21.2,21.21,15600.0,20.6216,20.6314,20.6119,20.6216,15600.0
2006-08-31 12:40:00,21.22,21.23,21.2,21.23,9000.0,20.6314,20.6411,20.6119,20.6411,9000.0
2006-08-31 12:50:00,21.23,21.31,21.22,21.31,21100.0,20.6411,20.7189,20.6314,20.7189,21100.0
2006-08-31 13:00:00,21.32,21.35,21.3,21.34,17800.0,20.7286,20.7578,20.7091,20.748,17800.0
2006-08-31 13:10:00,21.34,21.38,21.33,21.37,9900.0,20.748,20.7869,20.7383,20.7772,9900.0
2006-08-31 13:20:00,21.37,21.43,21.37,21.39,8300.0,20.7772,20.8355,20.7772,20.7966,8300.0
2006-08-31 13:30:00,21.39,21.43,21.37,21.43,6300.0,20.7966,20.8355,20.7772,20.8355,6300.0
2006-08-31 13:40:00,21.43,21.46,21.37,21.37,9900.0,20.8355,20.8647,20.7772,20.7772,9900.0
2006-08-31 13:50:00,21.37,21.42,21.35,21.41,20200.0,20.7772,20.8258,20.7578,20.8161,20200.0
2006-08-31 14:00:00,21.4,21.47,21.4,21.47,18300.0,20.8064,20.8744,20.8064,20.8744,18300.0
2006-08-31 14:10:00,21.46,21.48,21.44,21.47,20000.0,20.8647,20.8841,20.8453,20.8744,20000.0
2006-08-31 14:20:00,21.47,21.52,21.47,21.49,13400.0,20.8744,20.923,20.8744,20.8939,13400.0
2006-08-31 14:30:00,21.5,21.51,21.48,21.5,26600.0,20.9036,20.9133,20.8841,20.9036,26600.0
2006-08-31 14:40:00,21.5,21.54,21.48,21.53,13100.0,20.9036,20.9425,20.8841,20.9328,13100.0
2006-08-31 14:50:00,21.54,21.54,21.49,21.51,78800.0,20.9425,20.9425,20.8939,20.9133,78800.0
2006-08-31 15:00:00,21.53,21.61,21.52,21.61,15600.0,20.9328,21.0105,20.923,21.0105,15600.0
2006-08-31 15:10:00,21.6,21.61,21.58,21.61,26100.0,21.0008,21.0105,20.9814,21.0105,26100.0
2006-08-31 15:20:00,21.61,21.63,21.58,21.61,26700.0,21.0105,21.03,20.9814,21.0105,26700.0
2006-08-31 15:30:00,21.6,21.61,21.57,21.57,20400.0,21.0008,21.0105,20.9716,20.9716,20400.0
2006-08-31 15:40:00,21.56,21.59,21.51,21.51,56000.0,20.9619,20.9911,20.9133,20.9133,56000.0
2006-08-31 15:50:00,21.52,21.65,21.48,21.65,161500.0,20.923,21.0494,20.8841,21.0494,161500.0
2006-09-01 09:30:00,21.8,22.05,21.69,21.93,23500.0,21.1953,21.4383,21.0883,21.3217,23500.0
2006-09-01 09:40:00,21.9,21.93,21.82,21.88,25100.0,21.2925,21.3217,21.2147,21.2731,25100.0
2006-09-01 09:50:00,21.88,21.97,21.85,21.93,34500.0,21.2731,21.3606,21.2439,21.3217,34500.0
2006-09-01 10:00:00,21.93,21.98,21.9,21.9,35300.0,21.3217,21.3703,21.2925,21.2925,35300.0
2006-09-01 10:10:00,21.91,21.92,21.8,21.87,52000.0,21.3022,21.3119,21.1953,21.2633,52000.0
2006-09-01 10:20:00,21.86,21.87,21.82,21.86,22100.0,21.2536,21.2633,21.2147,21.2536,22100.0
2006-09-01 10:30:00,21.87,21.9,21.87,21.9,16200.0,21.2633,21.2925,21.2633,21.2925,16200.0
2006-09-01 10:40:00,21.89,21.95,21.88,21.93,18500.0,21.2828,21.3411,21.2731,21.3217,18500.0
2006-09-01 10:50:00,21.92,21.96,21.91,21.96,23800.0,21.3119,21.3508,21.3022,21.3508,23800.0
2006-09-01 11:00:00,21.95,22.01,21.92,21.97,24500.0,21.3411,21.3994,21.3119,21.3606,24500.0
2006-09-01 11:10:00,22.0,22.03,22.0,22.01,37900.0,21.3897,21.4189,21.3897,21.3994,37900.0
2006-09-01 11:20:00,22.02,22.13,22.01,22.08,43400.0,21.4092,21.5161,21.3994,21.4675,43400.0
2006-09-01 11:30:00,22.07,22.08,22.0,22.02,21400.0,21.4578,21.4675,21.3897,21.4092,21400.0
2006-09-01 11:40:00,22.01,22.05,22.01,22.03,23500.0,21.3994,21.4383,21.3994,21.4189,23500.0
2006-09-01 11:50:00,22.04,22.05,22.02,22.03,17600.0,21.4286,21.4383,21.4092,21.4189,17600.0
2006-09-01 12:00:00,22.03,22.15,22.02,22.15,48900.0,21.4189,21.5356,21.4092,21.5356,48900.0
2006-09-01 12:10:00,22.15,22.29,22.11,22.28,50000.0,21.5356,21.6717,21.4967,21.662,50000.0
2006-09-01 12:20:00,22.29,22.34,22.26,22.32,64400.0,21.6717,21.7203,21.6425,21.7008,64400.0
2006-09-01 12:30:00,22.33,22.4,22.32,22.39,63400.0,21.7106,21.7786,21.7008,21.7689,63400.0
2006-09-01 12:40:00,22.38,22.39,22.35,22.39,16900.0,21.7592,21.7689,21.73,21.7689,16900.0
2006-09-01 12:50:00,22.41,22.54,22.39,22.52,71700.0,21.7883,21.9147,21.7689,21.8953,71700.0
2006-09-01 13:00:00,22.52,22.53,22.49,22.5,28400.0,21.8953,21.905,21.8661,21.8759,28400.0
2006-09-01 13:10:00,22.51,22.57,22.5,22.51,35300.0,21.8856,21.9439,21.8759,21.8856,35300.0
2006-09-01 13:20:00,22.53,22.55,22.49,22.53,50900.0,21.905,21.9245,21.8661,21.905,50900.0
2006-09-01 13:30:00,22.55,22.62,22.49,22.5,11500.0,21.9245,21.9925,21.8661,21.8759,11500.0
2006-09-01 13:40:00,22.5,22.52,22.49,22.52,26900.0,21.8759,21.8953,21.8661,21.8953,26900.0
2006-09-01 13:50:00,22.52,22.53,22.49,22.5,26000.0,21.8953,21.905,21.8661,21.8759,26000.0
2006-09-01 14:00:00,22.51,22.56,22.5,22.51,27600.0,21.8856,21.9342,21.8759,21.8856,27600.0
2006-09-01 14:10:00,22.52,22.53,22.51,22.52,21000.0,21.8953,21.905,21.8856,21.8953,21000.0
2006-09-01 14:20:00,22.53,22.65,22.52,22.58,52800.0,21.905,22.0217,21.8953,21.9536,52800.0
2006-09-01 14:30:00,22.56,22.58,22.49,22.5,29100.0,21.9342,21.9536,21.8661,21.8759,29100.0
2006-09-01 14:40:00,22.5,22.51,22.42,22.44,62400.0,21.8759,21.8856,21.7981,21.8175,62400.0
2006-09-01 14:50:00,22.43,22.45,22.4,22.41,30500.0,21.8078,21.8272,21.7786,21.7883,30500.0
2006-09-01 15:00:00,22.4,22.44,22.39,22.42,37000.0,21.7786,21.8175,21.7689,21.7981,37000.0
2006-09-01 15:10:00,22.42,22.49,22.42,22.47,40000.0,21.7981,21.8661,21.7981,21.8467,40000.0
2006-09-01 15:20:00,22.47,22.57,22.46,22.51,51300.0,21.8467,21.9439,21.837,21.8856,51300.0
2006-09-01 15:30:00,22.52,22.55,22.5,22.54,51300.0,21.8953,21.9245,21.8759,21.9147,51300.0
2006-09-01 15:40:00,22.54,22.54,22.48,22.49,51400.0,21.9147,21.9147,21.8564,21.8661,51400.0
2006-09-01 15:50:00,22.48,22.57,22.48,22.55,81300.0,21.8564,21.9439,21.8564,21.9245,81300.0
2006-09-05 09:30:00,22.8,22.91,22.68,22.91,102300.0,22.1675,22.2745,22.0509,22.2745,102300.0
2006-09-05 09:40:00,22.9,22.92,22.7,22.73,49300.0,22.2648,22.2842,22.0703,22.0995,49300.0
2006-09-05 09:50:00,22.74,22.76,22.7,22.73,37900.0,22.1092,22.1286,22.0703,22.0995,37900.0
2006-09-05 10:00:00,22.72,22.8,22.72,22.78,30700.0,22.0897,22.1675,22.0897,22.1481,30700.0
2006-09-05 10:10:00,22.78,22.8,22.73,22.79,33900.0,22.1481,22.1675,22.0995,22.1578,33900.0
2006-09-05 10:20:00,22.8,22.83,22.78,22.82,31200.0,22.1675,22.1967,22.1481,22.187,31200.0
2006-09-05 10:30:00,22.81,22.81,22.8,22.81,37300.0,22.1773,22.1773,22.1675,22.1773,37300.0
2006-09-05 10:40:00,22.8,22.83,22.8,22.8,48400.0,22.1675,22.1967,22.1675,22.1675,48400.0
2006-09-05 10:50:00,22.8,22.81,22.62,22.62,18200.0,22.1675,22.1773,21.9925,21.9925,18200.0
2006-09-05 11:00:00,22.61,22.67,22.6,22.65,22400.0,21.9828,22.0411,21.9731,22.0217,22400.0
2006-09-05 11:10:00,22.65,22.71,22.65,22.67,33100.0,22.0217,22.08,22.0217,22.0411,33100.0
2006-09-05 11:20:00,22.67,22.85,22.67,22.82,43200.0,22.0411,22.2161,22.0411,22.187,43200.0
2006-09-05 11:30:00,22.82,22.86,22.8,22.82,16600.0,22.187,22.2259,22.1675,22.187,16600.0
2006-09-05 11:40:00,22.82,22.96,22.82,22.96,33000.0,22.187,22.3231,22.187,22.3231,33000.0
2006-09-05 11:50:00,22.95,22.99,22.9,22.99,21300.0,22.3134,22.3523,22.2648,22.3523,21300.0
2006-09-05 12:00:00,22.98,23.02,22.94,22.94,42100.0,22.3425,22.3814,22.3036,22.3036,42100.0
2006-09-05 12:10:00,22.92,22.93,22.9,22.91,17200.0,22.2842,22.2939,22.2648,22.2745,17200.0
2006-09-05 12:20:00,22.9,23.0,22.9,22.98,44300.0,22.2648,22.362,22.2648,22.3425,44300.0
2006-09-05 12:30:00,22.97,23.02,22.96,22.97,31100.0,22.3328,22.3814,22.3231,22.3328,31100.0
2006-09-05 12:40:00,22.96,22.97,22.92,22.96,28200.0,22.3231,22.3328,22.2842,22.3231,28200.0
2006-09-05 12:50:00,22.96,22.97,22.95,22.96,14800.0,22.3231,22.3328,22.3134,22.3231,14800.0
2006-09-05 13:00:00,22.96,22.99,22.95,22.95,28900.0,22.3231,22.3523,22.3134,22.3134,28900.0
2006-09-05 13:10:00,22.96,23.01,22.95,22.98,17200.0,22.3231,22.3717,22.3134,22.3425,17200.0
2006-09-05 13:20:00,22.96,22.99,22.96,22.97,13100.0,22.3231,22.3523,22.3231,22.3328,13100.0
2006-09-05 13:30:00,22.97,22.98,22.95,22.95,23100.0,22.3328,22.3425,22.3134,22.3134,23100.0
2006-09-05 13:40:00,22.95,23.01,22.95,23.0,36000.0,22.3134,22.3717,22.3134,22.362,36000.0
2006-09-05 13:50:00,23.0,23.02,22.99,23.0,34600.0,22.362,22.3814,22.3523,22.362,34600.0
2006-09-05 14:00:00,23.0,23.0,22.96,22.98,12300.0,22.362,22.362,22.3231,22.3425,12300.0
2006-09-05 14:10:00,22.98,23.0,22.95,22.96,16200.0,22.3425,22.362,22.3134,22.3231,16200.0
2006-09-05 14:20:00,22.96,22.96,22.84,22.85,26800.0,22.3231,22.3231,22.2064,22.2161,26800.0
2006-09-05 14:30:00,22.83,22.83,22.73,22.73,24700.0,22.1967,22.1967,22.0995,22.0995,24700.0
2006-09-05 14:40:00,22.73,22.88,22.73,22.86,37900.0,22.0995,22.2453,22.0995,22.2259,37900.0
2006-09-05 14:50:00,22.85,22.99,22.85,22.92,41800.0,22.2161,22.3523,22.2161,22.2842,41800.0
2006-09-05 15:00:00,22.91,22.91,22.85,22.9,26600.0,22.2745,22.2745,22.2161,22.2648,26600.0
2006-09-05 15:10:00,22.91,22.95,22.85,22.91,23100.0,22.2745,22.3134,22.2161,22.2745,23100.0
2006-09-05 15:20:00,22.9,22.92,22.85,22.87,31200.0,22.2648,22.2842,22.2161,22.2356,31200.0
2006-09-05 15:30:00,22.88,22.95,22.86,22.93,29300.0,22.2453,22.3134,22.2259,22.2939,29300.0
2006-09-05 15:40:00,22.93,22.95,22.88,22.89,34000.0,22.2939,22.3134,22.2453,22.255,34000.0
2006-09-05 15:50:00,22.89,23.05,22.88,23.01,72800.0,22.255,22.4106,22.2453,22.3717,72800.0
2006-09-06 09:30:00,22.88,22.88,22.6,22.64,19200.0,22.2453,22.2453,21.9731,22.012,19200.0
2006-09-06 09:40:00,22.7,23.02,22.7,23.0,68400.0,22.0703,22.3814,22.0703,22.362,68400.0
2006-09-06 09:50:00,23.0,23.0,22.8,22.89,29700.0,22.362,22.362,22.1675,22.255,29700.0
2006-09-06 10:00:00,22.87,23.02,22.87,22.91,70200.0,22.2356,22.3814,22.2356,22.2745,70200.0
2006-09-06 10:10:00,22.91,22.91,22.76,22.76,18700.0,22.2745,22.2745,22.1286,22.1286,18700.0
2006-09-06 10:20:00,22.76,22.76,22.66,22.67,13900.0,22.1286,22.1286,22.0314,22.0411,13900.0
2006-09-06 10:30:00,22.66,22.68,22.49,22.65,52700.0,22.0314,22.0509,21.8661,22.0217,52700.0
2006-09-06 10:40:00,22.62,22.64,22.56,22.57,25300.0,21.9925,22.012,21.9342,21.9439,25300.0
2006-09-06 10:50:00,22.56,22.57,22.47,22.48,39000.0,21.9342,21.9439,21.8467,21.8564,39000.0
2006-09-06 11:00:00,22.47,22.53,22.46,22.53,23500.0,21.8467,21.905,21.837,21.905,23500.0
2006-09-06 11:10:00,22.54,22.54,22.47,22.49,22700.0,21.9147,21.9147,21.8467,21.8661,22700.0
2006-09-06 11:20:00,22.49,22.57,22.48,22.56,32800.0,21.8661,21.9439,21.8564,21.9342,32800.0
2006-09-06 11:30:00,22.56,22.56,22.45,22.46,46600.0,21.9342,21.9342,21.8272,21.837,46600.0
2006-09-06 11:40:00,22.45,22.45,22.33,22.34,5500.0,21.8272,21.8272,21.7106,21.7203,5500.0
2006-09-06 11:50:00,22.33,22.35,22.28,22.34,22900.0,21.7106,21.73,21.662,21.7203,22900.0
2006-09-06 12:00:00,22.34,22.41,22.33,22.41,20600.0,21.7203,21.7883,21.7106,21.7883,20600.0
2006-09-06 12:10:00,22.39,22.44,22.39,22.44,47800.0,21.7689,21.8175,21.7689,21.8175,47800.0
2006-09-06 12:20:00,22.46,22.5,22.46,22.49,17200.0,21.837,21.8759,21.837,21.8661,17200.0
2006-09-06 12:30:00,22.49,22.49,22.43,22.46,26400.0,21.8661,21.8661,21.8078,21.837,26400.0
2006-09-06 12:40:00,22.46,22.48,22.46,22.47,10400.0,21.837,21.8564,21.837,21.8467,10400.0
2006-09-06 12:50:00,22.47,22.49,22.44,22.46,15900.0,21.8467,21.8661,21.8175,21.837,15900.0
2006-09-06 13:00:00,22.45,22.46,22.42,22.42,7700.0,21.8272,21.837,21.7981,21.7981,7700.0
2006-09-06 13:10:00,22.41,22.45,22.4,22.44,12200.0,21.7883,21.8272,21.7786,21.8175,12200.0
2006-09-06 13:20:00,22.43,22.5,22.41,22.5,11500.0,21.8078,21.8759,21.7883,21.8759,11500.0
2006-09-06 13:30:00,22.5,22.52,22.49,22.51,19100.0,21.8759,21.8953,21.8661,21.8856,19100.0
2006-09-06 13:40:00,22.51,22.51,22.43,22.5,20000.0,21.8856,21.8856,21.8078,21.8759,20000.0
2006-09-06 13:50:00,22.5,22.5,22.44,22.47,16800.0,21.8759,21.8759,21.8175,21.8467,16800.0
2006-09-06 14:00:00,22.46,22.46,22.41,22.43,18400.0,21.837,21.837,21.7883,21.8078,18400.0
2006-09-06 14:10:00,22.42,22.42,22.2,22.22,38200.0,21.7981,21.7981,21.5842,21.6036,38200.0
2006-09-06 14:20:00,22.22,22.33,22.21,22.3,122000.0,21.6036,21.7106,21.5939,21.6814,122000.0
2006-09-06 14:30:00,22.29,22.3,22.05,22.12,60600.0,21.6717,21.6814,21.4383,21.5064,60600.0
2006-09-06 14:40:00,22.12,22.13,22.05,22.1,27100.0,21.5064,21.5161,21.4383,21.4869,27100.0
2006-09-06 14:50:00,22.1,22.12,21.93,21.94,34100.0,21.4869,21.5064,21.3217,21.3314,34100.0
2006-09-06 15:00:00,21.95,21.95,21.84,21.92,24400.0,21.3411,21.3411,21.2342,21.3119,24400.0
2006-09-06 15:10:00,21.93,22.01,21.92,22.01,14900.0,21.3217,21.3994,21.3119,21.3994,14900.0
2006-09-06 15:20:00,22.0,22.08,22.0,22.06,58100.0,21.3897,21.4675,21.3897,21.4481,58100.0
2006-09-06 15:30:00,22.07,22.14,22.06,22.13,52400.0,21.4578,21.5258,21.4481,21.5161,52400.0
2006-09-06 15:40:00,22.11,22.21,22.08,22.21,51100.0,21.4967,21.5939,21.4675,21.5939,51100.0
2006-09-06 15:50:00,22.21,22.29,22.13,22.13,60400.0,21.5939,21.6717,21.5161,21.5161,60400.0
2006-09-07 09:30:00,22.07,22.1,21.7,21.7,25600.0,21.4578,21.4869,21.098,21.098,25600.0
2006-09-07 09:40:00,21.7,21.75,21.6,21.69,30800.0,21.098,21.1467,21.0008,21.0883,30800.0
2006-09-07 09:50:00,21.74,21.86,21.74,21.83,11800.0,21.1369,21.2536,21.1369,21.2244,11800.0
2006-09-07 10:00:00,21.87,21.87,21.66,21.66,10700.0,21.2633,21.2633,21.0592,21.0592,10700.0
2006-09-07 10:10:00,21.66,21.68,21.55,21.56,20300.0,21.0592,21.0786,20.9522,20.9619,20300.0
2006-09-07 10:20:00,21.56,21.58,21.45,21.46,55300.0,20.9619,20.9814,20.855,20.8647,55300.0
2006-09-07 10:30:00,21.45,21.71,21.45,21.7,37700.0,20.855,21.1078,20.855,21.098,37700.0
2006-09-07 10:40:00,21.7,21.74,21.57,21.65,26100.0,21.098,21.1369,20.9716,21.0494,26100.0
2006-09-07 10:50:00,21.66,21.73,21.66,21.71,26600.0,21.0592,21.1272,21.0592,21.1078,26600.0
2006-09-07 11:00:00,21.69,21.87,21.69,21.85,41800.0,21.0883,21.2633,21.0883,21.2439,41800.0
2006-09-07 11:10:00,21.84,21.93,21.8,21.81,16100.0,21.2342,21.3217,21.1953,21.205,16100.0
2006-09-07 11:20:00,21.84,21.99,21.84,21.94,19800.0,21.2342,21.38,21.2342,21.3314,19800.0
2006-09-07 11:30:00,21.94,22.03,21.89,21.99,59800.0,21.3314,21.4189,21.2828,21.38,59800.0
2006-09-07 11:40:00,22.0,22.03,21.96,21.97,8400.0,21.3897,21.4189,21.3508,21.3606,8400.0
2006-09-07 11:50:00,21.96,21.96,21.92,21.93,11400.0,21.3508,21.3508,21.3119,21.3217,11400.0
2006-09-07 12:00:00,21.92,22.01,21.92,22.01,46500.0,21.3119,21.3994,21.3119,21.3994,46500.0
2006-09-07 12:10:00,22.01,22.1,22.01,22.05,22800.0,21.3994,21.4869,21.3994,21.4383,22800.0
2006-09-07 12:20:00,22.06,22.08,22.01,22.04,13900.0,21.4481,21.4675,21.3994,21.4286,13900.0
2006-09-07 12:30:00,22.05,22.13,22.03,22.11,15500.0,21.4383,21.5161,21.4189,21.4967,15500.0
2006-09-07 12:40:00,22.09,22.11,22.07,22.07,8100.0,21.4772,21.4967,21.4578,21.4578,8100.0
2006-09-07 12:50:00,22.06,22.06,21.97,22.02,23000.0,21.4481,21.4481,21.3606,21.4092,23000.0
2006-09-07 13:00:00,22.03,22.08,22.03,22.08,44200.0,21.4189,21.4675,21.4189,21.4675,44200.0
2006-09-07 13:10:00,22.08,22.16,22.08,22.16,40300.0,21.4675,21.5453,21.4675,21.5453,40300.0
2006-09-07 13:20:00,22.16,22.17,22.14,22.14,77100.0,21.5453,21.555,21.5258,21.5258,77100.0
2006-09-07 13:30:00,22.11,22.25,22.1,22.25,48300.0,21.4967,21.6328,21.4869,21.6328,48300.0
2006-09-07 13:40:00,22.28,22.39,22.28,22.38,11900.0,21.662,21.7689,21.662,21.7592,11900.0
2006-09-07 13:50:00,22.38,22.38,22.25,22.26,10400.0,21.7592,21.7592,21.6328,21.6425,10400.0
2006-09-07 14:00:00,22.26,22.26,22.16,22.16,8500.0,21.6425,21.6425,21.5453,21.5453,8500.0
2006-09-07 14:10:00,22.16,22.21,22.15,22.21,13200.0,21.5453,21.5939,21.5356,21.5939,13200.0
2006-09-07 14:20:00,22.22,22.22,22.17,22.2,21200.0,21.6036,21.6036,21.555,21.5842,21200.0
2006-09-07 14:30:00,22.21,22.25,22.09,22.09,27900.0,21.5939,21.6328,21.4772,21.4772,27900.0
2006-09-07 14:40:00,22.1,22.11,22.03,22.04,10000.0,21.4869,21.4967,21.4189,21.4286,10000.0
2006-09-07 14:50:00,22.03,22.05,22.0,22.05,20600.0,21.4189,21.4383,21.3897,21.4383,20600.0
2006-09-07 15:00:00,22.05,22.05,21.91,21.91,16000.0,21.4383,21.4383,21.3022,21.3022,16000.0
2006-09-07 15:10:00,21.9,21.92,21.85,21.91,15100.0,21.2925,21.3119,21.2439,21.3022,15100.0
2006-09-07 15:20:00,21.92,21.99,21.87,21.96,23700.0,21.3119,21.38,21.2633,21.3508,23700.0
2006-09-07 15:30:00,21.96,21.96,21.83,21.86,23300.0,21.3508,21.3508,21.2244,21.2536,23300.0
2006-09-07 15:40:00,21.85,21.9,21.85,21.88,30600.0,21.2439,21.2925,21.2439,21.2731,30600.0
2006-09-07 15:50:00,21.88,21.88,21.82,21.83,24500.0,21.2731,21.2731,21.2147,21.2244,24500.0
2006-09-08 09:30:00,21.92,21.92,21.82,21.82,11100.0,21.3119,21.3119,21.2147,21.2147,11100.0
2006-09-08 09:40:00,21.82,22.04,21.8,21.95,13100.0,21.2147,21.4286,21.1953,21.3411,13100.0
2006-09-08 09:50:00,21.9,21.99,21.85,21.95,10900.0,21.2925,21.38,21.2439,21.3411,10900.0
2006-09-08 10:00:00,21.97,22.05,21.92,22.03,14500.0,21.3606,21.4383,21.3119,21.4189,14500.0
2006-09-08 10:10:00,22.01,22.01,21.85,21.85,16600.0,21.3994,21.3994,21.2439,21.2439,16600.0
2006-09-08 10:20:00,21.85,21.86,21.77,21.81,16900.0,21.2439,21.2536,21.1661,21.205,16900.0
2006-09-08 10:30:00,21.81,21.85,21.75,21.8,20800.0,21.205,21.2439,21.1467,21.1953,20800.0
2006-09-08 10:40:00,21.81,21.83,21.74,21.79,14600.0,21.205,21.2244,21.1369,21.1855,14600.0
2006-09-08 10:50:00,21.77,21.89,21.74,21.87,26600.0,21.1661,21.2828,21.1369,21.2633,26600.0
2006-09-08 11:00:00,21.83,21.95,21.83,21.9,15500.0,21.2244,21.3411,21.2244,21.2925,15500.0
2006-09-08 11:10:00,21.92,22.05,21.92,21.97,21600.0,21.3119,21.4383,21.3119,21.3606,21600.0
2006-09-08 11:20:00,21.97,22.0,21.92,21.96,13900.0,21.3606,21.3897,21.3119,21.3508,13900.0
2006-09-08 11:30:00,21.96,21.97,21.9,21.9,6100.0,21.3508,21.3606,21.2925,21.2925,6100.0
2006-09-08 11:40:00,21.9,21.92,21.87,21.89,9200.0,21.2925,21.3119,21.2633,21.2828,9200.0
2006-09-08 11:50:00,21.9,21.9,21.81,21.81,7600.0,21.2925,21.2925,21.205,21.205,7600.0
2006-09-08 12:00:00,21.81,21.87,21.8,21.85,7900.0,21.205,21.2633,21.1953,21.2439,7900.0
2006-09-08 12:10:00,21.86,21.86,21.82,21.83,8400.0,21.2536,21.2536,21.2147,21.2244,8400.0
2006-09-08 12:20:00,21.84,21.86,21.75,21.76,6800.0,21.2342,21.2536,21.1467,21.1564,6800.0
2006-09-08 12:30:00,21.77,21.81,21.74,21.8,59900.0,21.1661,21.205,21.1369,21.1953,59900.0
2006-09-08 12:40:00,21.8,21.89,21.8,21.89,3400.0,21.1953,21.2828,21.1953,21.2828,3400.0
2006-09-08 12:50:00,21.89,21.89,21.83,21.88,16300.0,21.2828,21.2828,21.2244,21.2731,16300.0
2006-09-08 13:00:00,21.88,21.91,21.84,21.86,16900.0,21.2731,21.3022,21.2342,21.2536,16900.0
2006-09-08 13:10:00,21.86,21.91,21.85,21.91,11100.0,21.2536,21.3022,21.2439,21.3022,11100.0
2006-09-08 13:20:00,21.91,21.99,21.91,21.97,11500.0,21.3022,21.38,21.3022,21.3606,11500.0
2006-09-08 13:30:00,21.97,21.99,21.95,21.98,11000.0,21.3606,21.38,21.3411,21.3703,11000.0
2006-09-08 13:40:00,21.98,22.0,21.96,21.97,10100.0,21.3703,21.3897,21.3508,21.3606,10100.0
2006-09-08 13:50:00,21.97,22.06,21.97,22.06,17100.0,21.3606,21.4481,21.3606,21.4481,17100.0
2006-09-08 14:00:00,22.07,22.1,22.05,22.07,18700.0,21.4578,21.4869,21.4383,21.4578,18700.0
2006-09-08 14:10:00,22.08,22.15,22.08,22.12,17900.0,21.4675,21.5356,21.4675,21.5064,17900.0
2006-09-08 14:20:00,22.15,22.15,22.1,22.11,8900.0,21.5356,21.5356,21.4869,21.4967,8900.0
2006-09-08 14:30:00,22.11,22.17,22.1,22.17,20000.0,21.4967,21.555,21.4869,21.555,20000.0
2006-09-08 14:40:00,22.16,22.2,22.11,22.13,11000.0,21.5453,21.5842,21.4967,21.5161,11000.0
2006-09-08 14:50:00,22.12,22.19,22.09,22.18,18500.0,21.5064,21.5745,21.4772,21.5647,18500.0
2006-09-08 15:00:00,22.17,22.17,22.1,22.11,28200.0,21.555,21.555,21.4869,21.4967,28200.0
2006-09-08 15:10:00,22.11,22.15,22.1,22.12,24600.0,21.4967,21.5356,21.4869,21.5064,24600.0
2006-09-08 15:20:00,22.12,22.18,22.12,22.16,29300.0,21.5064,21.5647,21.5064,21.5453,29300.0
2006-09-08 15:30:00,22.16,22.16,22.11,22.11,12700.0,21.5453,21.5453,21.4967,21.4967,12700.0
2006-09-08 15:40:00,22.11,22.15,22.1,22.12,22100.0,21.4967,21.5356,21.4869,21.5064,22100.0
2006-09-08 15:50:00,22.13,22.13,22.1,22.11,26300.0,21.5161,21.5161,21.4869,21.4967,26300.0
2006-09-11 09:30:00,22.0,22.01,21.88,21.91,19800.0,21.3897,21.3994,21.2731,21.3022,19800.0
2006-09-11 09:40:00,21.89,22.01,21.86,21.9,58400.0,21.2828,21.3994,21.2536,21.2925,58400.0
2006-09-11 09:50:00,21.9,21.9,21.75,21.77,36000.0,21.2925,21.2925,21.1467,21.1661,36000.0
2006-09-11 10:00:00,21.76,21.76,21.5,21.54,54800.0,21.1564,21.1564,20.9036,20.9425,54800.0
2006-09-11 10:10:00,21.55,21.55,21.4,21.48,29500.0,20.9522,20.9522,20.8064,20.8841,29500.0
2006-09-11 10:20:00,21.47,21.56,21.45,21.49,27700.0,20.8744,20.9619,20.855,20.8939,27700.0
2006-09-11 10:30:00,21.46,21.49,21.4,21.41,17400.0,20.8647,20.8939,20.8064,20.8161,17400.0
2006-09-11 10:40:00,21.41,21.41,21.22,21.31,41400.0,20.8161,20.8161,20.6314,20.7189,41400.0
2006-09-11 10:50:00,21.31,21.4,21.28,21.39,20200.0,20.7189,20.8064,20.6897,20.7966,20200.0
2006-09-11 11:00:00,21.39,21.41,21.36,21.37,17200.0,20.7966,20.8161,20.7675,20.7772,17200.0
2006-09-11 11:10:00,21.36,21.42,21.34,21.42,18100.0,20.7675,20.8258,20.748,20.8258,18100.0
2006-09-11 11:20:00,21.42,21.54,21.41,21.54,14400.0,20.8258,20.9425,20.8161,20.9425,14400.0
2006-09-11 11:30:00,21.54,21.54,21.51,21.51,8700.0,20.9425,20.9425,20.9133,20.9133,8700.0
2006-09-11 11:40:00,21.52,21.52,21.41,21.41,18200.0,20.923,20.923,20.8161,20.8161,18200.0
2006-09-11 11:50:00,21.41,21.41,21.32,21.38,36300.0,20.8161,20.8161,20.7286,20.7869,36300.0
2006-09-11 12:00:00,21.37,21.57,21.37,21.57,37500.0,20.7772,20.9716,20.7772,20.9716,37500.0
2006-09-11 12:10:00,21.57,21.7,21.57,21.7,28800.0,20.9716,21.098,20.9716,21.098,28800.0
2006-09-11 12:20:00,21.7,21.76,21.69,21.76,17300.0,21.098,21.1564,21.0883,21.1564,17300.0
2006-09-11 12:30:00,21.77,21.79,21.68,21.68,14800.0,21.1661,21.1855,21.0786,21.0786,14800.0
2006-09-11 12:40:00,21.69,21.69,21.64,21.64,3300.0,21.0883,21.0883,21.0397,21.0397,3300.0
2006-09-11 12:50:00,21.64,21.64,21.56,21.57,10800.0,21.0397,21.0397,20.9619,20.9716,10800.0
2006-09-11 13:00:00,21.58,21.68,21.58,21.67,13900.0,20.9814,21.0786,20.9814,21.0689,13900.0
2006-09-11 13:10:00,21.67,21.67,21.63,21.64,10600.0,21.0689,21.0689,21.03,21.0397,10600.0
2006-09-11 13:20:00,21.64,21.84,21.64,21.83,16100.0,21.0397,21.2342,21.0397,21.2244,16100.0
2006-09-11 13:30:00,21.83,21.93,21.83,21.9,19600.0,21.2244,21.3217,21.2244,21.2925,19600.0
2006-09-11 13:40:00,21.9,21.94,21.88,21.93,13400.0,21.2925,21.3314,21.2731,21.3217,13400.0
2006-09-11 13:50:00,21.93,21.93,21.86,21.86,7700.0,21.3217,21.3217,21.2536,21.2536,7700.0
2006-09-11 14:00:00,21.87,21.9,21.87,21.88,12700.0,21.2633,21.2925,21.2633,21.2731,12700.0
2006-09-11 14:10:00,21.87,21.9,21.84,21.89,14000.0,21.2633,21.2925,21.2342,21.2828,14000.0
2006-09-11 14:20:00,21.89,21.89,21.61,21.61,17400.0,21.2828,21.2828,21.0105,21.0105,17400.0
2006-09-11 14:30:00,21.62,21.62,21.56,21.56,19600.0,21.0203,21.0203,20.9619,20.9619,19600.0
2006-09-11 14:40:00,21.55,21.56,21.55,21.56,11700.0,20.9522,20.9619,20.9522,20.9619,11700.0
2006-09-11 14:50:00,21.56,21.6,21.55,21.58,14100.0,20.9619,21.0008,20.9522,20.9814,14100.0
2006-09-11 15:00:00,21.58,21.59,21.47,21.51,32100.0,20.9814,20.9911,20.8744,20.9133,32100.0
2006-09-11 15:10:00,21.5,21.6,21.5,21.52,29200.0,20.9036,21.0008,20.9036,20.923,29200.0
2006-09-11 15:20:00,21.52,21.61,21.5,21.59,19500.0,20.923,21.0105,20.9036,20.9911,19500.0
2006-09-11 15:30:00,21.59,21.7,21.58,21.64,20400.0,20.9911,21.098,20.9814,21.0397,20400.0
2006-09-11 15:40:00,21.63,21.64,21.51,21.54,28500.0,21.03,21.0397,20.9133,20.9425,28500.0
2006-09-11 15:50:00,21.53,21.59,21.53,21.56,50300.0,20.9328,20.9911,20.9328,20.9619,50300.0
2006-09-12 09:30:00,21.63,21.68,21.53,21.53,9300.0,21.03,21.0786,20.9328,20.9328,9300.0
2006-09-12 09:40:00,21.49,21.51,21.45,21.51,10700.0,20.8939,20.9133,20.855,20.9133,10700.0
2006-09-12 09:50:00,21.51,21.6,21.51,21.59,17700.0,20.9133,21.0008,20.9133,20.9911,17700.0
2006-09-12 10:00:00,21.57,21.7,21.49,21.49,16500.0,20.9716,21.098,20.8939,20.8939,16500.0
2006-09-12 10:10:00,21.5,21.65,21.49,21.65,26200.0,20.9036,21.0494,20.8939,21.0494,26200.0
2006-09-12 10:20:00,21.67,21.78,21.67,21.78,12600.0,21.0689,21.1758,21.0689,21.1758,12600.0
2006-09-12 10:30:00,21.79,21.87,21.79,21.81,12600.0,21.1855,21.2633,21.1855,21.205,12600.0
2006-09-12 10:40:00,21.8,22.0,21.8,21.97,17600.0,21.1953,21.3897,21.1953,21.3606,17600.0
2006-09-12 10:50:00,21.97,22.08,21.97,22.03,24500.0,21.3606,21.4675,21.3606,21.4189,24500.0
2006-09-12 11:00:00,22.04,22.25,22.04,22.23,31600.0,21.4286,21.6328,21.4286,21.6133,31600.0
2006-09-12 11:10:00,22.23,22.28,22.17,22.28,10000.0,21.6133,21.662,21.555,21.662,10000.0
2006-09-12 11:20:00,22.26,22.26,22.17,22.17,20100.0,21.6425,21.6425,21.555,21.555,20100.0
2006-09-12 11:30:00,22.19,22.25,22.19,22.25,5900.0,21.5745,21.6328,21.5745,21.6328,5900.0
2006-09-12 11:40:00,22.25,22.3,22.25,22.28,83700.0,21.6328,21.6814,21.6328,21.662,83700.0
2006-09-12 11:50:00,22.27,22.27,22.23,22.23,2800.0,21.6522,21.6522,21.6133,21.6133,2800.0
2006-09-12 12:00:00,22.23,22.23,22.15,22.15,12200.0,21.6133,21.6133,21.5356,21.5356,12200.0
2006-09-12 12:10:00,22.15,22.15,22.1,22.11,5200.0,21.5356,21.5356,21.4869,21.4967,5200.0
2006-09-12 12:20:00,22.11,22.16,22.1,22.16,7300.0,21.4967,21.5453,21.4869,21.5453,7300.0
2006-09-12 12:30:00,22.16,22.18,22.13,22.13,6000.0,21.5453,21.5647,21.5161,21.5161,6000.0
2006-09-12 12:40:00,22.13,22.29,22.12,22.29,7600.0,21.5161,21.6717,21.5064,21.6717,7600.0
2006-09-12 12:50:00,22.3,22.41,22.3,22.37,7100.0,21.6814,21.7883,21.6814,21.7495,7100.0
2006-09-12 13:00:00,22.38,22.42,22.38,22.39,7200.0,21.7592,21.7981,21.7592,21.7689,7200.0
2006-09-12 13:10:00,22.38,22.39,22.31,22.31,4700.0,21.7592,21.7689,21.6911,21.6911,4700.0
2006-09-12 13:20:00,22.3,22.34,22.3,22.3,4900.0,21.6814,21.7203,21.6814,21.6814,4900.0
2006-09-12 13:30:00,22.3,22.32,22.29,22.31,11100.0,21.6814,21.7008,21.6717,21.6911,11100.0
2006-09-12 13:40:00,22.31,22.43,22.29,22.42,12000.0,21.6911,21.8078,21.6717,21.7981,12000.0
2006-09-12 13:50:00,22.42,22.44,22.4,22.4,12900.0,21.7981,21.8175,21.7786,21.7786,12900.0
2006-09-12 14:00:00,22.39,22.4,22.39,22.39,4400.0,21.7689,21.7786,21.7689,21.7689,4400.0
2006-09-12 14:10:00,22.4,22.4,22.29,22.33,16700.0,21.7786,21.7786,21.6717,21.7106,16700.0
2006-09-12 14:20:00,22.34,22.4,22.34,22.4,7900.0,21.7203,21.7786,21.7203,21.7786,7900.0
2006-09-12 14:30:00,22.39,22.48,22.39,22.48,10800.0,21.7689,21.8564,21.7689,21.8564,10800.0
2006-09-12 14:40:00,22.46,22.54,22.45,22.54,21100.0,21.837,21.9147,21.8272,21.9147,21100.0
2006-09-12 14:50:00,22.55,22.56,22.49,22.52,24400.0,21.9245,21.9342,21.8661,21.8953,24400.0
2006-09-12 15:00:00,22.52,22.57,22.51,22.55,16000.0,21.8953,21.9439,21.8856,21.9245,16000.0
2006-09-12 15:10:00,22.54,22.65,22.54,22.59,45000.0,21.9147,22.0217,21.9147,21.9634,45000.0
2006-09-12 15:20:00,22.59,22.6,22.55,22.56,90400.0,21.9634,21.9731,21.9245,21.9342,90400.0
2006-09-12 15:30:00,22.57,22.66,22.57,22.62,55800.0,21.9439,22.0314,21.9439,21.9925,55800.0
2006-09-12 15:40:00,22.62,22.73,22.61,22.73,57400.0,21.9925,22.0995,21.9828,22.0995,57400.0
2006-09-12 15:50:00,22.73,22.81,22.7,22.8,143000.0,22.0995,22.1773,22.0703,22.1675,143000.0
2006-09-13 09:30:00,22.8,22.9,22.75,22.89,25200.0,22.1675,22.2648,22.1189,22.255,25200.0
2006-09-13 09:40:00,22.85,23.05,22.85,23.05,41400.0,22.2161,22.4106,22.2161,22.4106,41400.0
2006-09-13 09:50:00,23.02,23.22,22.95,23.17,46800.0,22.3814,22.5759,22.3134,22.5273,46800.0
2006-09-13 10:00:00,23.15,23.16,22.99,23.08,51500.0,22.5078,22.5175,22.3523,22.4398,51500.0
2006-09-13 10:10:00,23.08,23.08,23.0,23.0,19800.0,22.4398,22.4398,22.362,22.362,19800.0
2006-09-13 10:20:00,23.01,23.14,23.0,23.04,25300.0,22.3717,22.4981,22.362,22.4009,25300.0
2006-09-13 10:30:00,23.04,23.1,22.97,22.97,22800.0,22.4009,22.4592,22.3328,22.3328,22800.0
2006-09-13 10:40:00,22.97,22.99,22.95,22.98,33700.0,22.3328,22.3523,22.3134,22.3425,33700.0
2006-09-13 10:50:00,22.98,23.03,22.94,22.94,39500.0,22.3425,22.3911,22.3036,22.3036,39500.0
2006-09-13 11:00:00,22.97,23.01,22.96,22.97,24000.0,22.3328,22.3717,22.3231,22.3328,24000.0
2006-09-13 11:10:00,22.98,23.01,22.95,22.98,14500.0,22.3425,22.3717,22.3134,22.3425,14500.0
2006-09-13 11:20:00,23.0,23.01,22.98,23.0,18100.0,22.362,22.3717,22.3425,22.362,18100.0
2006-09-13 11:30:00,23.01,23.04,22.98,23.0,23400.0,22.3717,22.4009,22.3425,22.362,23400.0
2006-09-13 11:40:00,23.01,23.01,22.94,22.97,8400.0,22.3717,22.3717,22.3036,22.3328,8400.0
2006-09-13 11:50:00,22.98,23.0,22.97,23.0,33600.0,22.3425,22.362,22.3328,22.362,33600.0
2006-09-13 12:00:00,23.0,23.14,22.99,23.12,22300.0,22.362,22.4981,22.3523,22.4787,22300.0
2006-09-13 12:10:00,23.12,23.2,23.11,23.15,9800.0,22.4787,22.5564,22.4689,22.5078,9800.0
2006-09-13 12:20:00,23.15,23.15,23.1,23.12,7500.0,22.5078,22.5078,22.4592,22.4787,7500.0
2006-09-13 12:30:00,23.12,23.13,23.1,23.12,15800.0,22.4787,22.4884,22.4592,22.4787,15800.0
2006-09-13 12:40:00,23.12,23.12,23.1,23.11,16500.0,22.4787,22.4787,22.4592,22.4689,16500.0
2006-09-13 12:50:00,23.11,23.11,23.1,23.11,8900.0,22.4689,22.4689,22.4592,22.4689,8900.0
2006-09-13 13:00:00,23.11,23.12,23.1,23.1,5000.0,22.4689,22.4787,22.4592,22.4592,5000.0
2006-09-13 13:10:00,23.11,23.14,23.1,23.13,19600.0,22.4689,22.4981,22.4592,22.4884,19600.0
2006-09-13 13:20:00,23.14,23.15,23.1,23.11,30600.0,22.4981,22.5078,22.4592,22.4689,30600.0
2006-09-13 13:30:00,23.11,23.22,23.1,23.19,36700.0,22.4689,22.5759,22.4592,22.5467,36700.0
2006-09-13 13:40:00,23.2,23.2,23.11,23.13,18500.0,22.5564,22.5564,22.4689,22.4884,18500.0
2006-09-13 13:50:00,23.17,23.2,23.17,23.19,5100.0,22.5273,22.5564,22.5273,22.5467,5100.0
2006-09-13 14:00:00,23.18,23.23,23.18,23.18,8000.0,22.537,22.5856,22.537,22.537,8000.0
2006-09-13 14:10:00,23.18,23.19,23.16,23.17,13700.0,22.537,22.5467,22.5175,22.5273,13700.0
2006-09-13 14:20:00,23.17,23.19,23.15,23.17,11800.0,22.5273,22.5467,22.5078,22.5273,11800.0
2006-09-13 14:30:00,23.17,23.23,23.17,23.22,9300.0,22.5273,22.5856,22.5273,22.5759,9300.0
2006-09-13 14:40:00,23.18,23.22,23.16,23.21,9400.0,22.537,22.5759,22.5175,22.5662,9400.0
2006-09-13 14:50:00,23.21,23.23,23.2,23.22,13400.0,22.5662,22.5856,22.5564,22.5759,13400.0
2006-09-13 15:00:00,23.22,23.22,23.19,23.2,23100.0,22.5759,22.5759,22.5467,22.5564,23100.0
2006-09-13 15:10:00,23.21,23.24,23.18,23.19,23700.0,22.5662,22.5953,22.537,22.5467,23700.0
2006-09-13 15:20:00,23.19,23.2,23.15,23.17,18000.0,22.5467,22.5564,22.5078,22.5273,18000.0
2006-09-13 15:30:00,23.17,23.3,23.15,23.28,55500.0,22.5273,22.6537,22.5078,22.6342,55500.0
2006-09-13 15:40:00,23.28,23.4,23.27,23.36,39500.0,22.6342,22.7509,22.6245,22.712,39500.0
2006-09-13 15:50:00,23.35,23.47,23.33,23.42,105700.0,22.7023,22.8189,22.6828,22.7703,105700.0
2006-09-14 09:30:00,23.37,23.39,23.2,23.2,12400.0,22.7217,22.7412,22.5564,22.5564,12400.0
2006-09-14 09:40:00,23.2,23.31,22.99,22.99,24600.0,22.5564,22.6634,22.3523,22.3523,24600.0
2006-09-14 09:50:00,22.99,23.12,22.96,23.05,25000.0,22.3523,22.4787,22.3231,22.4106,25000.0
2006-09-14 10:00:00,23.07,23.07,22.83,22.86,30500.0,22.43,22.43,22.1967,22.2259,30500.0
2006-09-14 10:10:00,22.9,23.02,22.89,23.02,20600.0,22.2648,22.3814,22.255,22.3814,20600.0
2006-09-14 10:20:00,23.02,23.09,22.95,22.97,18400.0,22.3814,22.4495,22.3134,22.3328,18400.0
2006-09-14 10:30:00,22.97,22.97,22.8,22.8,15900.0,22.3328,22.3328,22.1675,22.1675,15900.0
2006-09-14 10:40:00,22.81,22.9,22.71,22.71,26400.0,22.1773,22.2648,22.08,22.08,26400.0
2006-09-14 10:50:00,22.69,22.77,22.63,22.64,19900.0,22.0606,22.1384,22.0022,22.012,19900.0
2006-09-14 11:00:00,22.64,22.72,22.64,22.71,25100.0,22.012,22.0897,22.012,22.08,25100.0
2006-09-14 11:10:00,22.71,22.72,22.67,22.72,16700.0,22.08,22.0897,22.0411,22.0897,16700.0
2006-09-14 11:20:00,22.7,22.75,22.64,22.74,21100.0,22.0703,22.1189,22.012,22.1092,21100.0
2006-09-14 11:30:00,22.74,22.77,22.72,22.75,22300.0,22.1092,22.1384,22.0897,22.1189,22300.0
2006-09-14 11:40:00,22.76,22.76,22.68,22.72,28600.0,22.1286,22.1286,22.0509,22.0897,28600.0
2006-09-14 11:50:00,22.72,22.77,22.71,22.71,20400.0,22.0897,22.1384,22.08,22.08,20400.0
2006-09-14 12:00:00,22.71,22.79,22.71,22.72,19900.0,22.08,22.1578,22.08,22.0897,19900.0
2006-09-14 12:10:00,22.72,22.79,22.72,22.79,10100.0,22.0897,22.1578,22.0897,22.1578,10100.0
2006-09-14 12:20:00,22.78,22.8,22.72,22.75,11200.0,22.1481,22.1675,22.0897,22.1189,11200.0
2006-09-14 12:30:00,22.74,22.76,22.71,22.76,17700.0,22.1092,22.1286,22.08,22.1286,17700.0
2006-09-14 12:40:00,22.75,22.8,22.75,22.79,8500.0,22.1189,22.1675,22.1189,22.1578,8500.0
2006-09-14 12:50:00,22.8,22.8,22.74,22.75,20200.0,22.1675,22.1675,22.1092,22.1189,20200.0
2006-09-14 13:00:00,22.74,22.78,22.71,22.75,32800.0,22.1092,22.1481,22.08,22.1189,32800.0
2006-09-14 13:10:00,22.75,22.77,22.7,22.72,22900.0,22.1189,22.1384,22.0703,22.0897,22900.0
2006-09-14 13:20:00,22.73,22.77,22.73,22.77,8400.0,22.0995,22.1384,22.0995,22.1384,8400.0
2006-09-14 13:30:00,22.77,22.82,22.77,22.81,11500.0,22.1384,22.187,22.1384,22.1773,11500.0
2006-09-14 13:40:00,22.8,22.8,22.77,22.77,5400.0,22.1675,22.1675,22.1384,22.1384,5400.0
2006-09-14 13:50:00,22.78,22.84,22.78,22.78,20200.0,22.1481,22.2064,22.1481,22.1481,20200.0
2006-09-14 14:00:00,22.77,22.87,22.74,22.85,24500.0,22.1384,22.2356,22.1092,22.2161,24500.0
2006-09-14 14:10:00,22.86,22.87,22.83,22.83,7400.0,22.2259,22.2356,22.1967,22.1967,7400.0
2006-09-14 14:20:00,22.86,22.86,22.8,22.81,11400.0,22.2259,22.2259,22.1675,22.1773,11400.0
2006-09-14 14:30:00,22.81,22.87,22.73,22.76,18600.0,22.1773,22.2356,22.0995,22.1286,18600.0
2006-09-14 14:40:00,22.76,22.83,22.76,22.8,14400.0,22.1286,22.1967,22.1286,22.1675,14400.0
2006-09-14 14:50:00,22.8,22.85,22.78,22.78,12200.0,22.1675,22.2161,22.1481,22.1481,12200.0
2006-09-14 15:00:00,22.77,22.79,22.72,22.73,10000.0,22.1384,22.1578,22.0897,22.0995,10000.0
2006-09-14 15:10:00,22.75,22.78,22.75,22.77,11000.0,22.1189,22.1481,22.1189,22.1384,11000.0
2006-09-14 15:20:00,22.76,22.78,22.69,22.78,32700.0,22.1286,22.1481,22.0606,22.1481,32700.0
2006-09-14 15:30:00,22.78,22.89,22.76,22.77,22600.0,22.1481,22.255,22.1286,22.1384,22600.0
2006-09-14 15:40:00,22.78,22.8,22.76,22.76,15400.0,22.1481,22.1675,22.1286,22.1286,15400.0
2006-09-14 15:50:00,22.76,22.79,22.75,22.76,37000.0,22.1286,22.1578,22.1189,22.1286,37000.0
2006-09-15 09:30:00,22.79,22.79,22.6,22.7,76200.0,22.1578,22.1578,21.9731,22.0703,76200.0
2006-09-15 09:40:00,22.74,22.91,22.65,22.65,10100.0,22.1092,22.2745,22.0217,22.0217,10100.0
2006-09-15 09:50:00,22.66,22.75,22.52,22.75,16100.0,22.0314,22.1189,21.8953,22.1189,16100.0
2006-09-15 10:00:00,22.71,22.79,22.63,22.79,13100.0,22.08,22.1578,22.0022,22.1578,13100.0
2006-09-15 10:10:00,22.78,22.9,22.74,22.86,28400.0,22.1481,22.2648,22.1092,22.2259,28400.0
2006-09-15 10:20:00,22.91,22.91,22.85,22.85,9400.0,22.2745,22.2745,22.2161,22.2161,9400.0
2006-09-15 10:30:00,22.84,22.85,22.75,22.79,5000.0,22.2064,22.2161,22.1189,22.1578,5000.0
2006-09-15 10:40:00,22.78,22.81,22.76,22.76,4400.0,22.1481,22.1773,22.1286,22.1286,4400.0
2006-09-15 10:50:00,22.76,22.76,22.66,22.67,17300.0,22.1286,22.1286,22.0314,22.0411,17300.0
2006-09-15 11:00:00,22.67,22.78,22.67,22.68,10000.0,22.0411,22.1481,22.0411,22.0509,10000.0
2006-09-15 11:10:00,22.69,22.72,22.65,22.67,11200.0,22.0606,22.0897,22.0217,22.0411,11200.0
2006-09-15 11:20:00,22.67,22.71,22.65,22.68,12000.0,22.0411,22.08,22.0217,22.0509,12000.0
2006-09-15 11:30:00,22.66,22.66,22.59,22.6,12500.0,22.0314,22.0314,21.9634,21.9731,12500.0
2006-09-15 11:40:00,22.59,22.65,22.59,22.65,10400.0,21.9634,22.0217,21.9634,22.0217,10400.0
2006-09-15 11:50:00,22.64,22.64,22.61,22.61,6700.0,22.012,22.012,21.9828,21.9828,6700.0
2006-09-15 12:00:00,22.62,22.63,22.6,22.61,13000.0,21.9925,22.0022,21.9731,21.9828,13000.0
2006-09-15 12:10:00,22.61,22.73,22.61,22.71,9900.0,21.9828,22.0995,21.9828,22.08,9900.0
2006-09-15 12:20:00,22.68,22.69,22.66,22.68,5400.0,22.0509,22.0606,22.0314,22.0509,5400.0
2006-09-15 12:30:00,22.68,22.72,22.68,22.7,14700.0,22.0509,22.0897,22.0509,22.0703,14700.0
2006-09-15 12:40:00,22.71,22.73,22.69,22.72,19600.0,22.08,22.0995,22.0606,22.0897,19600.0
2006-09-15 12:50:00,22.72,22.74,22.7,22.73,21700.0,22.0897,22.1092,22.0703,22.0995,21700.0
2006-09-15 13:00:00,22.72,22.81,22.72,22.81,37000.0,22.0897,22.1773,22.0897,22.1773,37000.0
2006-09-15 13:10:00,22.81,22.81,22.72,22.72,3600.0,22.1773,22.1773,22.0897,22.0897,3600.0
2006-09-15 13:20:00,22.72,22.73,22.7,22.7,4000.0,22.0897,22.0995,22.0703,22.0703,4000.0
2006-09-15 13:30:00,22.7,22.75,22.7,22.74,25000.0,22.0703,22.1189,22.0703,22.1092,25000.0
2006-09-15 13:40:00,22.75,22.75,22.72,22.72,7800.0,22.1189,22.1189,22.0897,22.0897,7800.0
2006-09-15 13:50:00,22.72,22.74,22.7,22.71,14600.0,22.0897,22.1092,22.0703,22.08,14600.0
2006-09-15 14:00:00,22.73,22.75,22.72,22.75,11300.0,22.0995,22.1189,22.0897,22.1189,11300.0
2006-09-15 14:10:00,22.75,22.85,22.75,22.8,7400.0,22.1189,22.2161,22.1189,22.1675,7400.0
2006-09-15 14:20:00,22.8,22.85,22.79,22.8,21600.0,22.1675,22.2161,22.1578,22.1675,21600.0
2006-09-15 14:30:00,22.8,22.86,22.79,22.84,10200.0,22.1675,22.2259,22.1578,22.2064,10200.0
2006-09-15 14:40:00,22.84,22.84,22.79,22.79,7500.0,22.2064,22.2064,22.1578,22.1578,7500.0
2006-09-15 14:50:00,22.78,22.79,22.77,22.78,12800.0,22.1481,22.1578,22.1384,22.1481,12800.0
2006-09-15 15:00:00,22.78,22.79,22.77,22.77,6100.0,22.1481,22.1578,22.1384,22.1384,6100.0
2006-09-15 15:10:00,22.77,22.8,22.76,22.78,10800.0,22.1384,22.1675,22.1286,22.1481,10800.0
2006-09-15 15:20:00,22.77,22.82,22.76,22.77,14100.0,22.1384,22.187,22.1286,22.1384,14100.0
2006-09-15 15:30:00,22.75,22.8,22.75,22.76,14700.0,22.1189,22.1675,22.1189,22.1286,14700.0
2006-09-15 15:40:00,22.76,22.76,22.74,22.76,18200.0,22.1286,22.1286,22.1092,22.1286,18200.0
2006-09-15 15:50:00,22.76,22.81,22.73,22.8,46700.0,22.1286,22.1773,22.0995,22.1675,46700.0
2006-09-18 09:30:00,22.83,22.91,22.82,22.86,10700.0,22.1967,22.2745,22.187,22.2259,10700.0
2006-09-18 09:40:00,22.87,22.92,22.81,22.85,9300.0,22.2356,22.2842,22.1773,22.2161,9300.0
2006-09-18 09:50:00,22.85,22.94,22.85,22.9,10800.0,22.2161,22.3036,22.2161,22.2648,10800.0
2006-09-18 10:00:00,22.93,23.05,22.89,23.05,10700.0,22.2939,22.4106,22.255,22.4106,10700.0
2006-09-18 10:10:00,23.07,23.14,22.97,22.97,32500.0,22.43,22.4981,22.3328,22.3328,32500.0
2006-09-18 10:20:00,22.95,23.02,22.73,22.77,19400.0,22.3134,22.3814,22.0995,22.1384,19400.0
2006-09-18 10:30:00,22.74,22.82,22.68,22.78,20500.0,22.1092,22.187,22.0509,22.1481,20500.0
2006-09-18 10:40:00,22.8,22.97,22.8,22.92,8400.0,22.1675,22.3328,22.1675,22.2842,8400.0
2006-09-18 10:50:00,22.91,22.94,22.81,22.81,5300.0,22.2745,22.3036,22.1773,22.1773,5300.0
2006-09-18 11:00:00,22.83,22.94,22.83,22.91,5000.0,22.1967,22.3036,22.1967,22.2745,5000.0
2006-09-18 11:10:00,22.92,22.93,22.79,22.82,6700.0,22.2842,22.2939,22.1578,22.187,6700.0
2006-09-18 11:20:00,22.79,22.83,22.77,22.83,6500.0,22.1578,22.1967,22.1384,22.1967,6500.0
2006-09-18 11:30:00,22.87,22.98,22.87,22.94,4000.0,22.2356,22.3425,22.2356,22.3036,4000.0
2006-09-18 11:40:00,22.96,23.05,22.94,23.04,8500.0,22.3231,22.4106,22.3036,22.4009,8500.0
2006-09-18 11:50:00,23.04,23.09,22.98,23.0,26100.0,22.4009,22.4495,22.3425,22.362,26100.0
2006-09-18 12:00:00,23.0,23.07,22.98,23.06,10000.0,22.362,22.43,22.3425,22.4203,10000.0
2006-09-18 12:10:00,23.06,23.06,22.96,22.96,13000.0,22.4203,22.4203,22.3231,22.3231,13000.0
2006-09-18 12:20:00,22.99,23.02,22.99,23.01,4700.0,22.3523,22.3814,22.3523,22.3717,4700.0
2006-09-18 12:30:00,23.01,23.05,23.01,23.05,5300.0,22.3717,22.4106,22.3717,22.4106,5300.0
2006-09-18 12:40:00,23.06,23.23,23.06,23.22,8900.0,22.4203,22.5856,22.4203,22.5759,8900.0
2006-09-18 12:50:00,23.22,23.25,23.16,23.22,23200.0,22.5759,22.605,22.5175,22.5759,23200.0
2006-09-18 13:00:00,23.22,23.22,23.08,23.11,16600.0,22.5759,22.5759,22.4398,22.4689,16600.0
2006-09-18 13:10:00,23.1,23.17,23.09,23.16,12700.0,22.4592,22.5273,22.4495,22.5175,12700.0
2006-09-18 13:20:00,23.16,23.2,23.16,23.18,7500.0,22.5175,22.5564,22.5175,22.537,7500.0
2006-09-18 13:30:00,23.17,23.17,23.06,23.08,16500.0,22.5273,22.5273,22.4203,22.4398,16500.0
2006-09-18 13:40:00,23.06,23.06,22.95,23.05,17300.0,22.4203,22.4203,22.3134,22.4106,17300.0
2006-09-18 13:50:00,23.05,23.07,22.94,22.94,3300.0,22.4106,22.43,22.3036,22.3036,3300.0
2006-09-18 14:00:00,22.94,22.95,22.89,22.93,22400.0,22.3036,22.3134,22.255,22.2939,22400.0
2006-09-18 14:10:00,22.92,22.99,22.91,22.92,7100.0,22.2842,22.3523,22.2745,22.2842,7100.0
2006-09-18 14:20:00,22.92,22.92,22.79,22.85,10300.0,22.2842,22.2842,22.1578,22.2161,10300.0
2006-09-18 14:30:00,22.84,22.84,22.67,22.68,12900.0,22.2064,22.2064,22.0411,22.0509,12900.0
2006-09-18 14:40:00,22.65,22.69,22.61,22.67,25200.0,22.0217,22.0606,21.9828,22.0411,25200.0
2006-09-18 14:50:00,22.68,22.75,22.68,22.7,13900.0,22.0509,22.1189,22.0509,22.0703,13900.0
2006-09-18 15:00:00,22.7,22.76,22.69,22.76,11400.0,22.0703,22.1286,22.0606,22.1286,11400.0
2006-09-18 15:10:00,22.75,22.75,22.65,22.65,11300.0,22.1189,22.1189,22.0217,22.0217,11300.0
2006-09-18 15:20:00,22.66,22.75,22.64,22.74,30700.0,22.0314,22.1189,22.012,22.1092,30700.0
2006-09-18 15:30:00,22.75,22.86,22.75,22.82,20600.0,22.1189,22.2259,22.1189,22.187,20600.0
2006-09-18 15:40:00,22.82,22.88,22.79,22.82,31100.0,22.187,22.2453,22.1578,22.187,31100.0
2006-09-18 15:50:00,22.82,22.85,22.75,22.77,50400.0,22.187,22.2161,22.1189,22.1384,50400.0
2006-09-19 09:30:00,22.85,22.87,22.5,22.51,32400.0,22.2161,22.2356,21.8759,21.8856,32400.0
2006-09-19 09:40:00,22.53,22.65,22.5,22.56,20300.0,21.905,22.0217,21.8759,21.9342,20300.0
2006-09-19 09:50:00,22.55,22.56,22.41,22.42,25300.0,21.9245,21.9342,21.7883,21.7981,25300.0
2006-09-19 10:00:00,22.42,22.57,22.33,22.52,21100.0,21.7981,21.9439,21.7106,21.8953,21100.0
2006-09-19 10:10:00,22.52,22.66,22.52,22.66,14000.0,21.8953,22.0314,21.8953,22.0314,14000.0
2006-09-19 10:20:00,22.66,22.66,22.57,22.6,9600.0,22.0314,22.0314,21.9439,21.9731,9600.0
2006-09-19 10:30:00,22.6,22.69,22.57,22.66,8000.0,21.9731,22.0606,21.9439,22.0314,8000.0
2006-09-19 10:40:00,22.66,22.68,22.58,22.65,17600.0,22.0314,22.0509,21.9536,22.0217,17600.0
2006-09-19 10:50:00,22.65,22.71,22.63,22.7,20100.0,22.0217,22.08,22.0022,22.0703,20100.0
2006-09-19 11:00:00,22.7,22.75,22.68,22.72,15600.0,22.0703,22.1189,22.0509,22.0897,15600.0
2006-09-19 11:10:00,22.73,22.8,22.65,22.65,88200.0,22.0995,22.1675,22.0217,22.0217,88200.0
2006-09-19 11:20:00,22.66,22.66,22.57,22.62,42800.0,22.0314,22.0314,21.9439,21.9925,42800.0
2006-09-19 11:30:00,22.62,22.64,22.57,22.6,20300.0,21.9925,22.012,21.9439,21.9731,20300.0
2006-09-19 11:40:00,22.6,22.6,22.47,22.52,40200.0,21.9731,21.9731,21.8467,21.8953,40200.0
2006-09-19 11:50:00,22.52,22.55,22.38,22.4,24800.0,21.8953,21.9245,21.7592,21.7786,24800.0
2006-09-19 12:00:00,22.39,22.46,22.38,22.4,24500.0,21.7689,21.837,21.7592,21.7786,24500.0
2006-09-19 12:10:00,22.42,22.43,22.39,22.41,23500.0,21.7981,21.8078,21.7689,21.7883,23500.0
2006-09-19 12:20:00,22.41,22.42,22.38,22.41,29200.0,21.7883,21.7981,21.7592,21.7883,29200.0
2006-09-19 12:30:00,22.41,22.45,22.41,22.42,12700.0,21.7883,21.8272,21.7883,21.7981,12700.0
2006-09-19 12:40:00,22.43,22.5,22.42,22.5,12000.0,21.8078,21.8759,21.7981,21.8759,12000.0
2006-09-19 12:50:00,22.49,22.51,22.44,22.45,3900.0,21.8661,21.8856,21.8175,21.8272,3900.0
2006-09-19 13:00:00,22.46,22.46,22.43,22.43,4900.0,21.837,21.837,21.8078,21.8078,4900.0
2006-09-19 13:10:00,22.44,22.51,22.4,22.51,40700.0,21.8175,21.8856,21.7786,21.8856,40700.0
2006-09-19 13:20:00,22.51,22.56,22.51,22.53,31900.0,21.8856,21.9342,21.8856,21.905,31900.0
2006-09-19 13:30:00,22.53,22.55,22.5,22.5,19300.0,21.905,21.9245,21.8759,21.8759,19300.0
2006-09-19 13:40:00,22.5,22.57,22.5,22.56,34600.0,21.8759,21.9439,21.8759,21.9342,34600.0
2006-09-19 13:50:00,22.55,22.56,22.5,22.53,24300.0,21.9245,21.9342,21.8759,21.905,24300.0
2006-09-19 14:00:00,22.52,22.54,22.5,22.5,18900.0,21.8953,21.9147,21.8759,21.8759,18900.0
2006-09-19 14:10:00,22.5,22.56,22.5,22.56,26100.0,21.8759,21.9342,21.8759,21.9342,26100.0
2006-09-19 14:20:00,22.56,22.63,22.56,22.59,14700.0,21.9342,22.0022,21.9342,21.9634,14700.0
2006-09-19 14:30:00,22.58,22.65,22.58,22.61,13500.0,21.9536,22.0217,21.9536,21.9828,13500.0
2006-09-19 14:40:00,22.6,22.63,22.55,22.56,342600.0,21.9731,22.0022,21.9245,21.9342,342600.0
2006-09-19 14:50:00,22.55,22.57,22.55,22.55,26300.0,21.9245,21.9439,21.9245,21.9245,26300.0
2006-09-19 15:00:00,22.55,22.62,22.55,22.62,46500.0,21.9245,21.9925,21.9245,21.9925,46500.0
2006-09-19 15:10:00,22.61,22.65,22.6,22.61,13600.0,21.9828,22.0217,21.9731,21.9828,13600.0
2006-09-19 15:20:00,22.6,22.62,22.56,22.58,20500.0,21.9731,21.9925,21.9342,21.9536,20500.0
2006-09-19 15:30:00,22.58,22.65,22.58,22.65,21600.0,21.9536,22.0217,21.9536,22.0217,21600.0
2006-09-19 15:40:00,22.64,22.68,22.6,22.64,25100.0,22.012,22.0509,21.9731,22.012,25100.0
2006-09-19 15:50:00,22.63,22.67,22.61,22.67,51200.0,22.0022,22.0411,21.9828,22.0411,51200.0
2006-09-20 09:30:00,22.85,23.05,22.84,23.02,12700.0,22.2161,22.4106,22.2064,22.3814,12700.0
2006-09-20 09:40:00,23.0,23.01,22.84,22.88,21700.0,22.362,22.3717,22.2064,22.2453,21700.0
2006-09-20 09:50:00,22.88,23.1,22.88,22.94,17400.0,22.2453,22.4592,22.2453,22.3036,17400.0
2006-09-20 10:00:00,22.93,22.93,22.81,22.83,26500.0,22.2939,22.2939,22.1773,22.1967,26500.0
2006-09-20 10:10:00,22.82,22.94,22.74,22.94,89200.0,22.187,22.3036,22.1092,22.3036,89200.0
2006-09-20 10:20:00,22.93,23.06,22.93,23.0,17000.0,22.2939,22.4203,22.2939,22.362,17000.0
2006-09-20 10:30:00,23.0,23.0,22.95,22.98,15100.0,22.362,22.362,22.3134,22.3425,15100.0
2006-09-20 10:40:00,23.0,23.0,22.95,22.98,13800.0,22.362,22.362,22.3134,22.3425,13800.0
2006-09-20 10:50:00,22.97,22.97,22.84,22.84,20100.0,22.3328,22.3328,22.2064,22.2064,20100.0
2006-09-20 11:00:00,22.85,22.86,22.8,22.86,13000.0,22.2161,22.2259,22.1675,22.2259,13000.0
2006-09-20 11:10:00,22.88,22.88,22.79,22.82,16500.0,22.2453,22.2453,22.1578,22.187,16500.0
2006-09-20 11:20:00,22.82,22.82,22.68,22.71,10900.0,22.187,22.187,22.0509,22.08,10900.0
2006-09-20 11:30:00,22.71,22.84,22.71,22.84,6300.0,22.08,22.2064,22.08,22.2064,6300.0
2006-09-20 11:40:00,22.85,22.85,22.82,22.83,6500.0,22.2161,22.2161,22.187,22.1967,6500.0
2006-09-20 11:50:00,22.83,22.83,22.82,22.82,4300.0,22.1967,22.1967,22.187,22.187,4300.0
2006-09-20 12:00:00,22.82,22.82,22.76,22.78,12200.0,22.187,22.187,22.1286,22.1481,12200.0
2006-09-20 12:10:00,22.79,22.79,22.72,22.75,9700.0,22.1578,22.1578,22.0897,22.1189,9700.0
2006-09-20 12:20:00,22.76,22.78,22.74,22.78,6900.0,22.1286,22.1481,22.1092,22.1481,6900.0
2006-09-20 12:30:00,22.78,22.8,22.77,22.8,2700.0,22.1481,22.1675,22.1384,22.1675,2700.0
2006-09-20 12:40:00,22.79,22.85,22.79,22.81,7600.0,22.1578,22.2161,22.1578,22.1773,7600.0
2006-09-20 12:50:00,22.81,22.81,22.73,22.73,6200.0,22.1773,22.1773,22.0995,22.0995,6200.0
2006-09-20 13:00:00,22.73,22.73,22.7,22.71,9100.0,22.0995,22.0995,22.0703,22.08,9100.0
2006-09-20 13:10:00,22.71,22.74,22.71,22.72,2000.0,22.08,22.1092,22.08,22.0897,2000.0
2006-09-20 13:20:00,22.72,22.72,22.63,22.7,11000.0,22.0897,22.0897,22.0022,22.0703,11000.0
2006-09-20 13:30:00,22.7,22.71,22.66,22.66,10000.0,22.0703,22.08,22.0314,22.0314,10000.0
2006-09-20 13:40:00,22.66,22.69,22.66,22.69,13600.0,22.0314,22.0606,22.0314,22.0606,13600.0
2006-09-20 13:50:00,22.69,22.73,22.68,22.73,7900.0,22.0606,22.0995,22.0509,22.0995,7900.0
2006-09-20 14:00:00,22.71,22.77,22.64,22.66,25700.0,22.08,22.1384,22.012,22.0314,25700.0
2006-09-20 14:10:00,22.66,22.77,22.52,22.52,32000.0,22.0314,22.1384,21.8953,21.8953,32000.0
2006-09-20 14:20:00,22.5,22.61,22.35,22.47,41800.0,21.8759,21.9828,21.73,21.8467,41800.0
2006-09-20 14:30:00,22.43,22.53,22.38,22.4,39700.0,21.8078,21.905,21.7592,21.7786,39700.0
2006-09-20 14:40:00,22.39,22.45,22.36,22.4,30000.0,21.7689,21.8272,21.7397,21.7786,30000.0
2006-09-20 14:50:00,22.4,22.45,22.39,22.4,36000.0,21.7786,21.8272,21.7689,21.7786,36000.0
2006-09-20 15:00:00,22.4,22.47,22.37,22.38,43000.0,21.7786,21.8467,21.7495,21.7592,43000.0
2006-09-20 15:10:00,22.37,22.47,22.37,22.46,18500.0,21.7495,21.8467,21.7495,21.837,18500.0
2006-09-20 15:20:00,22.47,22.47,22.28,22.41,46600.0,21.8467,21.8467,21.662,21.7883,46600.0
2006-09-20 15:30:00,22.39,22.47,22.29,22.34,21500.0,21.7689,21.8467,21.6717,21.7203,21500.0
2006-09-20 15:40:00,22.35,22.41,22.31,22.31,30500.0,21.73,21.7883,21.6911,21.6911,30500.0
2006-09-20 15:50:00,22.31,22.38,22.31,22.37,48400.0,21.6911,21.7592,21.6911,21.7495,48400.0
2006-09-21 09:30:00,22.38,22.4,22.19,22.4,25000.0,21.7592,21.7786,21.5745,21.7786,25000.0
2006-09-21 09:40:00,22.35,22.38,22.18,22.18,16200.0,21.73,21.7592,21.5647,21.5647,16200.0
2006-09-21 09:50:00,22.19,22.19,22.01,22.09,18700.0,21.5745,21.5745,21.3994,21.4772,18700.0
2006-09-21 10:00:00,22.09,22.14,21.96,21.98,28900.0,21.4772,21.5258,21.3508,21.3703,28900.0
2006-09-21 10:10:00,21.98,22.11,21.98,22.0,28600.0,21.3703,21.4967,21.3703,21.3897,28600.0
2006-09-21 10:20:00,22.0,22.05,21.95,21.98,15700.0,21.3897,21.4383,21.3411,21.3703,15700.0
2006-09-21 10:30:00,21.97,22.01,21.95,21.98,15300.0,21.3606,21.3994,21.3411,21.3703,15300.0
2006-09-21 10:40:00,21.98,22.06,21.98,22.0,23100.0,21.3703,21.4481,21.3703,21.3897,23100.0
2006-09-21 10:50:00,22.01,22.11,22.0,22.1,72400.0,21.3994,21.4967,21.3897,21.4869,72400.0
2006-09-21 11:00:00,22.1,22.29,22.1,22.25,22000.0,21.4869,21.6717,21.4869,21.6328,22000.0
2006-09-21 11:10:00,22.25,22.39,22.25,22.39,15300.0,21.6328,21.7689,21.6328,21.7689,15300.0
2006-09-21 11:20:00,22.38,22.46,22.32,22.44,27700.0,21.7592,21.837,21.7008,21.8175,27700.0
2006-09-21 11:30:00,22.43,22.46,22.36,22.41,20100.0,21.8078,21.837,21.7397,21.7883,20100.0
2006-09-21 11:40:00,22.41,22.49,22.36,22.49,11000.0,21.7883,21.8661,21.7397,21.8661,11000.0
2006-09-21 11:50:00,22.46,22.56,22.45,22.49,21500.0,21.837,21.9342,21.8272,21.8661,21500.0
2006-09-21 12:00:00,22.47,22.47,22.33,22.46,66900.0,21.8467,21.8467,21.7106,21.837,66900.0
2006-09-21 12:10:00,22.46,22.5,22.37,22.37,18700.0,21.837,21.8759,21.7495,21.7495,18700.0
2006-09-21 12:20:00,22.37,22.4,22.32,22.39,15400.0,21.7495,21.7786,21.7008,21.7689,15400.0
2006-09-21 12:30:00,22.39,22.46,22.38,22.46,15700.0,21.7689,21.837,21.7592,21.837,15700.0
2006-09-21 12:40:00,22.45,22.45,22.29,22.3,17600.0,21.8272,21.8272,21.6717,21.6814,17600.0
2006-09-21 12:50:00,22.3,22.3,22.19,22.22,18700.0,21.6814,21.6814,21.5745,21.6036,18700.0
2006-09-21 13:00:00,22.22,22.23,22.1,22.14,16600.0,21.6036,21.6133,21.4869,21.5258,16600.0
2006-09-21 13:10:00,22.13,22.2,22.13,22.17,47800.0,21.5161,21.5842,21.5161,21.555,47800.0
2006-09-21 13:20:00,22.17,22.2,22.16,22.17,38100.0,21.555,21.5842,21.5453,21.555,38100.0
2006-09-21 13:30:00,22.17,22.18,22.15,22.18,26400.0,21.555,21.5647,21.5356,21.5647,26400.0
2006-09-21 13:40:00,22.17,22.28,22.15,22.28,21000.0,21.555,21.662,21.5356,21.662,21000.0
2006-09-21 13:50:00,22.29,22.29,22.2,22.27,23600.0,21.6717,21.6717,21.5842,21.6522,23600.0
2006-09-21 14:00:00,22.28,22.42,22.28,22.34,22100.0,21.662,21.7981,21.662,21.7203,22100.0
2006-09-21 14:10:00,22.34,22.4,22.33,22.33,13900.0,21.7203,21.7786,21.7106,21.7106,13900.0
2006-09-21 14:20:00,22.33,22.33,22.24,22.3,19400.0,21.7106,21.7106,21.6231,21.6814,19400.0
2006-09-21 14:30:00,22.3,22.35,22.29,22.32,19600.0,21.6814,21.73,21.6717,21.7008,19600.0
2006-09-21 14:40:00,22.32,22.36,22.31,22.36,15300.0,21.7008,21.7397,21.6911,21.7397,15300.0
2006-09-21 14:50:00,22.35,22.35,22.27,22.27,38600.0,21.73,21.73,21.6522,21.6522,38600.0
2006-09-21 15:00:00,22.27,22.32,22.21,22.21,21500.0,21.6522,21.7008,21.5939,21.5939,21500.0
2006-09-21 15:10:00,22.21,22.21,22.15,22.15,13300.0,21.5939,21.5939,21.5356,21.5356,13300.0
2006-09-21 15:20:00,22.15,22.18,22.15,22.17,25600.0,21.5356,21.5647,21.5356,21.555,25600.0
2006-09-21 15:30:00,22.19,22.27,22.18,22.24,13200.0,21.5745,21.6522,21.5647,21.6231,13200.0
2006-09-21 15:40:00,22.24,22.24,22.2,22.22,25400.0,21.6231,21.6231,21.5842,21.6036,25400.0
2006-09-21 15:50:00,22.22,22.32,22.22,22.32,42600.0,21.6036,21.7008,21.6036,21.7008,42600.0
2006-09-22 09:30:00,22.32,22.32,22.29,22.29,4700.0,21.7008,21.7008,21.6717,21.6717,4700.0
2006-09-22 09:40:00,22.28,22.28,22.04,22.06,13200.0,21.662,21.662,21.4286,21.4481,13200.0
2006-09-22 09:50:00,22.06,22.13,22.01,22.04,30700.0,21.4481,21.5161,21.3994,21.4286,30700.0
2006-09-22 10:00:00,22.04,22.04,21.86,21.88,48100.0,21.4286,21.4286,21.2536,21.2731,48100.0
2006-09-22 10:10:00,21.89,21.89,21.89,21.89,100.0,21.2828,21.2828,21.2828,21.2828,100.0
2006-09-22 10:20:00,21.89,22.05,21.89,22.03,35300.0,21.2828,21.4383,21.2828,21.4189,35300.0
2006-09-22 10:30:00,22.02,22.02,21.92,21.92,8000.0,21.4092,21.4092,21.3119,21.3119,8000.0
2006-09-22 10:40:00,21.92,21.93,21.85,21.86,35600.0,21.3119,21.3217,21.2439,21.2536,35600.0
2006-09-22 10:50:00,21.86,21.87,21.84,21.84,17800.0,21.2536,21.2633,21.2342,21.2342,17800.0
2006-09-22 11:00:00,21.84,21.89,21.83,21.86,24700.0,21.2342,21.2828,21.2244,21.2536,24700.0
2006-09-22 11:10:00,21.87,21.87,21.84,21.85,12900.0,21.2633,21.2633,21.2342,21.2439,12900.0
2006-09-22 11:20:00,21.85,21.86,21.7,21.71,20100.0,21.2439,21.2536,21.098,21.1078,20100.0
2006-09-22 11:30:00,21.71,21.87,21.7,21.87,52400.0,21.1078,21.2633,21.098,21.2633,52400.0
2006-09-22 11:40:00,21.86,21.87,21.86,21.86,6700.0,21.2536,21.2633,21.2536,21.2536,6700.0
2006-09-22 11:50:00,21.87,21.93,21.86,21.92,4400.0,21.2633,21.3217,21.2536,21.3119,4400.0
2006-09-22 12:00:00,21.93,21.93,21.82,21.82,9000.0,21.3217,21.3217,21.2147,21.2147,9000.0
2006-09-22 12:10:00,21.82,21.82,21.79,21.8,9500.0,21.2147,21.2147,21.1855,21.1953,9500.0
2006-09-22 12:20:00,21.8,21.83,21.78,21.78,9500.0,21.1953,21.2244,21.1758,21.1758,9500.0
2006-09-22 12:30:00,21.78,21.82,21.76,21.82,16600.0,21.1758,21.2147,21.1564,21.2147,16600.0
2006-09-22 12:40:00,21.82,21.96,21.82,21.95,8900.0,21.2147,21.3508,21.2147,21.3411,8900.0
2006-09-22 12:50:00,21.95,21.97,21.95,21.95,3300.0,21.3411,21.3606,21.3411,21.3411,3300.0
2006-09-22 13:00:00,21.96,22.06,21.96,22.06,13300.0,21.3508,21.4481,21.3508,21.4481,13300.0
2006-09-22 13:10:00,22.06,22.1,22.02,22.1,3200.0,21.4481,21.4869,21.4092,21.4869,3200.0
2006-09-22 13:20:00,22.09,22.12,22.08,22.08,7200.0,21.4772,21.5064,21.4675,21.4675,7200.0
2006-09-22 13:30:00,22.07,22.1,22.07,22.07,7000.0,21.4578,21.4869,21.4578,21.4578,7000.0
2006-09-22 13:40:00,22.06,22.06,22.01,22.04,4300.0,21.4481,21.4481,21.3994,21.4286,4300.0
2006-09-22 13:50:00,22.03,22.09,22.02,22.08,5400.0,21.4189,21.4772,21.4092,21.4675,5400.0
2006-09-22 14:00:00,22.08,22.1,22.06,22.1,11300.0,21.4675,21.4869,21.4481,21.4869,11300.0
2006-09-22 14:10:00,22.08,22.1,22.04,22.06,17200.0,21.4675,21.4869,21.4286,21.4481,17200.0
2006-09-22 14:20:00,22.03,22.11,22.03,22.09,5000.0,21.4189,21.4967,21.4189,21.4772,5000.0
2006-09-22 14:30:00,22.1,22.1,22.06,22.07,5800.0,21.4869,21.4869,21.4481,21.4578,5800.0
2006-09-22 14:40:00,22.04,22.06,21.99,22.06,14600.0,21.4286,21.4481,21.38,21.4481,14600.0
2006-09-22 14:50:00,22.06,22.08,22.05,22.06,10600.0,21.4481,21.4675,21.4383,21.4481,10600.0
2006-09-22 15:00:00,22.06,22.19,22.06,22.19,11500.0,21.4481,21.5745,21.4481,21.5745,11500.0
2006-09-22 15:10:00,22.19,22.21,22.11,22.13,13400.0,21.5745,21.5939,21.4967,21.5161,13400.0
2006-09-22 15:20:00,22.11,22.14,22.06,22.08,11400.0,21.4967,21.5258,21.4481,21.4675,11400.0
2006-09-22 15:30:00,22.06,22.1,22.0,22.1,20900.0,21.4481,21.4869,21.3897,21.4869,20900.0
2006-09-22 15:40:00,22.1,22.15,22.09,22.14,17900.0,21.4869,21.5356,21.4772,21.5258,17900.0
2006-09-22 15:50:00,22.14,22.15,22.08,22.15,31300.0,21.5258,21.5356,21.4675,21.5356,31300.0
2006-09-25 09:30:00,22.45,22.6,22.45,22.5,31100.0,21.8272,21.9731,21.8272,21.8759,31100.0
2006-09-25 09:40:00,22.48,22.48,22.3,22.3,18000.0,21.8564,21.8564,21.6814,21.6814,18000.0
2006-09-25 09:50:00,22.3,22.36,22.18,22.19,15600.0,21.6814,21.7397,21.5647,21.5745,15600.0
2006-09-25 10:00:00,22.18,22.25,22.13,22.2,19000.0,21.5647,21.6328,21.5161,21.5842,19000.0
2006-09-25 10:10:00,22.19,22.19,22.02,22.1,14200.0,21.5745,21.5745,21.4092,21.4869,14200.0
2006-09-25 10:20:00,22.08,22.08,21.98,22.04,49900.0,21.4675,21.4675,21.3703,21.4286,49900.0
2006-09-25 10:30:00,22.02,22.16,22.02,22.07,29200.0,21.4092,21.5453,21.4092,21.4578,29200.0
2006-09-25 10:40:00,22.07,22.13,22.07,22.13,38800.0,21.4578,21.5161,21.4578,21.5161,38800.0
2006-09-25 10:50:00,22.11,22.27,22.1,22.26,12000.0,21.4967,21.6522,21.4869,21.6425,12000.0
2006-09-25 11:00:00,22.25,22.36,22.25,22.31,13200.0,21.6328,21.7397,21.6328,21.6911,13200.0
2006-09-25 11:10:00,22.32,22.34,22.3,22.32,10500.0,21.7008,21.7203,21.6814,21.7008,10500.0
2006-09-25 11:20:00,22.31,22.44,22.31,22.44,17100.0,21.6911,21.8175,21.6911,21.8175,17100.0
2006-09-25 11:30:00,22.44,22.48,22.4,22.44,9300.0,21.8175,21.8564,21.7786,21.8175,9300.0
2006-09-25 11:40:00,22.44,22.44,22.36,22.39,6300.0,21.8175,21.8175,21.7397,21.7689,6300.0
2006-09-25 11:50:00,22.38,22.39,22.33,22.33,12900.0,21.7592,21.7689,21.7106,21.7106,12900.0
2006-09-25 12:00:00,22.33,22.33,22.24,22.24,6500.0,21.7106,21.7106,21.6231,21.6231,6500.0
2006-09-25 12:10:00,22.24,22.29,22.24,22.27,7200.0,21.6231,21.6717,21.6231,21.6522,7200.0
2006-09-25 12:20:00,22.27,22.52,22.27,22.52,13400.0,21.6522,21.8953,21.6522,21.8953,13400.0
2006-09-25 12:30:00,22.5,22.58,22.49,22.56,8900.0,21.8759,21.9536,21.8661,21.9342,8900.0
2006-09-25 12:40:00,22.56,22.58,22.55,22.56,7000.0,21.9342,21.9536,21.9245,21.9342,7000.0
2006-09-25 12:50:00,22.57,22.75,22.57,22.72,15500.0,21.9439,22.1189,21.9439,22.0897,15500.0
2006-09-25 13:00:00,22.72,22.77,22.63,22.69,28600.0,22.0897,22.1384,22.0022,22.0606,28600.0
2006-09-25 13:10:00,22.69,22.7,22.6,22.62,9500.0,22.0606,22.0703,21.9731,21.9925,9500.0
2006-09-25 13:20:00,22.62,22.64,22.58,22.6,6100.0,21.9925,22.012,21.9536,21.9731,6100.0
2006-09-25 13:30:00,22.6,22.63,22.55,22.59,8500.0,21.9731,22.0022,21.9245,21.9634,8500.0
2006-09-25 13:40:00,22.6,22.67,22.6,22.66,5900.0,21.9731,22.0411,21.9731,22.0314,5900.0
2006-09-25 13:50:00,22.66,22.69,22.57,22.57,6800.0,22.0314,22.0606,21.9439,21.9439,6800.0
2006-09-25 14:00:00,22.6,22.65,22.55,22.62,18000.0,21.9731,22.0217,21.9245,21.9925,18000.0
2006-09-25 14:10:00,22.6,22.7,22.56,22.57,18000.0,21.9731,22.0703,21.9342,21.9439,18000.0
2006-09-25 14:20:00,22.58,22.68,22.55,22.67,11700.0,21.9536,22.0509,21.9245,22.0411,11700.0
2006-09-25 14:30:00,22.65,22.75,22.62,22.72,16200.0,22.0217,22.1189,21.9925,22.0897,16200.0
2006-09-25 14:40:00,22.73,22.8,22.72,22.79,17300.0,22.0995,22.1675,22.0897,22.1578,17300.0
2006-09-25 14:50:00,22.78,22.86,22.73,22.84,17800.0,22.1481,22.2259,22.0995,22.2064,17800.0
2006-09-25 15:00:00,22.85,22.95,22.85,22.88,20900.0,22.2161,22.3134,22.2161,22.2453,20900.0
2006-09-25 15:10:00,22.88,22.92,22.87,22.87,16600.0,22.2453,22.2842,22.2356,22.2356,16600.0
2006-09-25 15:20:00,22.88,22.89,22.85,22.87,30100.0,22.2453,22.255,22.2161,22.2356,30100.0
2006-09-25 15:30:00,22.87,22.87,22.8,22.83,33300.0,22.2356,22.2356,22.1675,22.1967,33300.0
2006-09-25 15:40:00,22.82,22.84,22.8,22.81,18500.0,22.187,22.2064,22.1675,22.1773,18500.0
2006-09-25 15:50:00,22.81,22.84,22.76,22.84,24700.0,22.1773,22.2064,22.1286,22.2064,24700.0
2006-09-26 09:30:00,22.9,23.1,22.9,23.1,31300.0,22.2648,22.4592,22.2648,22.4592,31300.0
2006-09-26 09:40:00,23.1,23.27,23.1,23.21,82800.0,22.4592,22.6245,22.4592,22.5662,82800.0
2006-09-26 09:50:00,23.21,23.25,23.14,23.24,40400.0,22.5662,22.605,22.4981,22.5953,40400.0
2006-09-26 10:00:00,23.25,23.45,23.23,23.44,114700.0,22.605,22.7995,22.5856,22.7898,114700.0
2006-09-26 10:10:00,23.44,23.59,23.42,23.51,51000.0,22.7898,22.9356,22.7703,22.8578,51000.0
2006-09-26 10:20:00,23.54,23.69,23.5,23.55,52200.0,22.887,23.0328,22.8481,22.8967,52200.0
2006-09-26 10:30:00,23.57,23.62,23.51,23.52,14500.0,22.9162,22.9648,22.8578,22.8676,14500.0
2006-09-26 10:40:00,23.55,23.57,23.4,23.4,34500.0,22.8967,22.9162,22.7509,22.7509,34500.0
2006-09-26 10:50:00,23.4,23.41,23.31,23.39,26800.0,22.7509,22.7606,22.6634,22.7412,26800.0
2006-09-26 11:00:00,23.38,23.51,23.38,23.48,26000.0,22.7314,22.8578,22.7314,22.8287,26000.0
2006-09-26 11:10:00,23.48,23.48,23.35,23.4,18400.0,22.8287,22.8287,22.7023,22.7509,18400.0
2006-09-26 11:20:00,23.4,23.4,23.35,23.38,41100.0,22.7509,22.7509,22.7023,22.7314,41100.0
2006-09-26 11:30:00,23.38,23.5,23.36,23.48,42200.0,22.7314,22.8481,22.712,22.8287,42200.0
2006-09-26 11:40:00,23.48,23.55,23.42,23.45,44500.0,22.8287,22.8967,22.7703,22.7995,44500.0
2006-09-26 11:50:00,23.45,23.59,23.45,23.49,23000.0,22.7995,22.9356,22.7995,22.8384,23000.0
2006-09-26 12:00:00,23.49,23.55,23.45,23.48,22200.0,22.8384,22.8967,22.7995,22.8287,22200.0
2006-09-26 12:10:00,23.47,23.6,23.46,23.59,17900.0,22.8189,22.9453,22.8092,22.9356,17900.0
2006-09-26 12:20:00,23.58,23.62,23.56,23.57,18500.0,22.9259,22.9648,22.9064,22.9162,18500.0
2006-09-26 12:30:00,23.55,23.55,23.45,23.45,17100.0,22.8967,22.8967,22.7995,22.7995,17100.0
2006-09-26 12:40:00,23.46,23.46,23.35,23.35,11500.0,22.8092,22.8092,22.7023,22.7023,11500.0
2006-09-26 12:50:00,23.35,23.4,23.34,23.4,10600.0,22.7023,22.7509,22.6925,22.7509,10600.0
2006-09-26 13:00:00,23.41,23.41,23.31,23.32,11800.0,22.7606,22.7606,22.6634,22.6731,11800.0
2006-09-26 13:10:00,23.31,23.37,23.3,23.36,21000.0,22.6634,22.7217,22.6537,22.712,21000.0
2006-09-26 13:20:00,23.37,23.46,23.37,23.46,6200.0,22.7217,22.8092,22.7217,22.8092,6200.0
2006-09-26 13:30:00,23.44,23.48,23.4,23.42,6000.0,22.7898,22.8287,22.7509,22.7703,6000.0
2006-09-26 13:40:00,23.42,23.49,23.42,23.49,10200.0,22.7703,22.8384,22.7703,22.8384,10200.0
2006-09-26 13:50:00,23.48,23.56,23.48,23.54,10500.0,22.8287,22.9064,22.8287,22.887,10500.0
2006-09-26 14:00:00,23.54,23.59,23.51,23.52,10400.0,22.887,22.9356,22.8578,22.8676,10400.0
2006-09-26 14:10:00,23.51,23.51,23.4,23.4,8800.0,22.8578,22.8578,22.7509,22.7509,8800.0
2006-09-26 14:20:00,23.4,23.55,23.4,23.48,15300.0,22.7509,22.8967,22.7509,22.8287,15300.0
2006-09-26 14:30:00,23.49,23.61,23.49,23.52,21300.0,22.8384,22.9551,22.8384,22.8676,21300.0
2006-09-26 14:40:00,23.52,23.57,23.51,23.53,8900.0,22.8676,22.9162,22.8578,22.8773,8900.0
2006-09-26 14:50:00,23.51,23.57,23.51,23.57,12000.0,22.8578,22.9162,22.8578,22.9162,12000.0
2006-09-26 15:00:00,23.55,23.61,23.52,23.57,15200.0,22.8967,22.9551,22.8676,22.9162,15200.0
2006-09-26 15:10:00,23.54,23.56,23.45,23.51,23200.0,22.887,22.9064,22.7995,22.8578,23200.0
2006-09-26 15:20:00,23.51,23.56,23.48,23.54,12100.0,22.8578,22.9064,22.8287,22.887,12100.0
2006-09-26 15:30:00,23.54,23.61,23.54,23.59,15300.0,22.887,22.9551,22.887,22.9356,15300.0
2006-09-26 15:40:00,23.61,23.61,23.55,23.55,24300.0,22.9551,22.9551,22.8967,22.8967,24300.0
2006-09-26 15:50:00,23.55,23.56,23.51,23.52,31700.0,22.8967,22.9064,22.8578,22.8676,31700.0
2006-09-27 09:30:00,23.37,23.39,23.3,23.3,12000.0,22.7217,22.7412,22.6537,22.6537,12000.0
2006-09-27 09:40:00,23.3,23.43,23.3,23.36,17900.0,22.6537,22.7801,22.6537,22.712,17900.0
2006-09-27 09:50:00,23.35,23.52,23.35,23.49,79000.0,22.7023,22.8676,22.7023,22.8384,79000.0
2006-09-27 10:00:00,23.47,23.55,23.45,23.48,27300.0,22.8189,22.8967,22.7995,22.8287,27300.0
2006-09-27 10:10:00,23.48,23.54,23.42,23.42,9900.0,22.8287,22.887,22.7703,22.7703,9900.0
2006-09-27 10:20:00,23.4,23.44,23.39,23.43,9600.0,22.7509,22.7898,22.7412,22.7801,9600.0
2006-09-27 10:30:00,23.43,23.51,23.4,23.41,20300.0,22.7801,22.8578,22.7509,22.7606,20300.0
2006-09-27 10:40:00,23.41,23.43,23.33,23.34,16500.0,22.7606,22.7801,22.6828,22.6925,16500.0
2006-09-27 10:50:00,23.34,23.35,23.3,23.35,23400.0,22.6925,22.7023,22.6537,22.7023,23400.0
2006-09-27 11:00:00,23.36,23.4,23.32,23.35,31800.0,22.712,22.7509,22.6731,22.7023,31800.0
2006-09-27 11:10:00,23.36,23.37,23.27,23.27,13000.0,22.712,22.7217,22.6245,22.6245,13000.0
2006-09-27 11:20:00,23.27,23.35,23.24,23.26,18400.0,22.6245,22.7023,22.5953,22.6148,18400.0
2006-09-27 11:30:00,23.26,23.31,23.24,23.29,14900.0,22.6148,22.6634,22.5953,22.6439,14900.0
2006-09-27 11:40:00,23.27,23.28,23.19,23.27,7600.0,22.6245,22.6342,22.5467,22.6245,7600.0
2006-09-27 11:50:00,23.26,23.27,23.26,23.27,700.0,22.6148,22.6245,22.6148,22.6245,700.0
2006-09-27 12:00:00,23.26,23.32,23.26,23.28,4900.0,22.6148,22.6731,22.6148,22.6342,4900.0
2006-09-27 12:10:00,23.25,23.26,23.22,23.23,8600.0,22.605,22.6148,22.5759,22.5856,8600.0
2006-09-27 12:20:00,23.23,23.3,23.23,23.25,43700.0,22.5856,22.6537,22.5856,22.605,43700.0
2006-09-27 12:30:00,23.23,23.25,23.2,23.2,29000.0,22.5856,22.605,22.5564,22.5564,29000.0
2006-09-27 12:40:00,23.2,23.2,23.19,23.19,900.0,22.5564,22.5564,22.5467,22.5467,900.0
2006-09-27 12:50:00,23.19,23.24,23.18,23.24,5800.0,22.5467,22.5953,22.537,22.5953,5800.0
2006-09-27 13:00:00,23.24,23.24,23.22,23.22,4600.0,22.5953,22.5953,22.5759,22.5759,4600.0
2006-09-27 13:10:00,23.23,23.23,23.17,23.18,6300.0,22.5856,22.5856,22.5273,22.537,6300.0
2006-09-27 13:20:00,23.18,23.18,23.15,23.16,3700.0,22.537,22.537,22.5078,22.5175,3700.0
2006-09-27 13:30:00,23.14,23.14,23.02,23.03,12400.0,22.4981,22.4981,22.3814,22.3911,12400.0
2006-09-27 13:40:00,23.03,23.03,22.99,22.99,19600.0,22.3911,22.3911,22.3523,22.3523,19600.0
2006-09-27 13:50:00,23.0,23.0,22.95,22.96,8400.0,22.362,22.362,22.3134,22.3231,8400.0
2006-09-27 14:00:00,22.97,23.0,22.94,23.0,11800.0,22.3328,22.362,22.3036,22.362,11800.0
2006-09-27 14:10:00,23.0,23.0,22.82,22.84,15800.0,22.362,22.362,22.187,22.2064,15800.0
2006-09-27 14:20:00,22.82,22.87,22.82,22.83,7400.0,22.187,22.2356,22.187,22.1967,7400.0
2006-09-27 14:30:00,22.83,22.83,22.76,22.82,18300.0,22.1967,22.1967,22.1286,22.187,18300.0
2006-09-27 14:40:00,22.8,22.82,22.67,22.7,18000.0,22.1675,22.187,22.0411,22.0703,18000.0
2006-09-27 14:50:00,22.71,22.77,22.71,22.77,14600.0,22.08,22.1384,22.08,22.1384,14600.0
2006-09-27 15:00:00,22.78,22.81,22.69,22.7,9500.0,22.1481,22.1773,22.0606,22.0703,9500.0
2006-09-27 15:10:00,22.7,22.81,22.66,22.78,15300.0,22.0703,22.1773,22.0314,22.1481,15300.0
2006-09-27 15:20:00,22.77,22.81,22.74,22.78,15700.0,22.1384,22.1773,22.1092,22.1481,15700.0
2006-09-27 15:30:00,22.79,22.85,22.75,22.77,57800.0,22.1578,22.2161,22.1189,22.1384,57800.0
2006-09-27 15:40:00,22.77,22.88,22.77,22.82,17000.0,22.1384,22.2453,22.1384,22.187,17000.0
2006-09-27 15:50:00,22.83,22.86,22.8,22.83,46900.0,22.1967,22.2259,22.1675,22.1967,46900.0
2006-09-28 09:30:00,22.82,23.1,22.82,23.1,16400.0,22.187,22.4592,22.187,22.4592,16400.0
2006-09-28 09:40:00,23.1,23.1,22.95,22.95,8700.0,22.4592,22.4592,22.3134,22.3134,8700.0
2006-09-28 09:50:00,22.99,23.35,22.9,23.16,57700.0,22.3523,22.7023,22.2648,22.5175,57700.0
2006-09-28 10:00:00,23.15,23.4,23.13,23.32,49600.0,22.5078,22.7509,22.4884,22.6731,49600.0
2006-09-28 10:10:00,23.29,23.47,23.28,23.4,39700.0,22.6439,22.8189,22.6342,22.7509,39700.0
2006-09-28 10:20:00,23.43,23.57,23.4,23.54,47700.0,22.7801,22.9162,22.7509,22.887,47700.0
2006-09-28 10:30:00,23.54,23.63,23.5,23.51,27000.0,22.887,22.9745,22.8481,22.8578,27000.0
2006-09-28 10:40:00,23.52,23.6,23.47,23.58,18100.0,22.8676,22.9453,22.8189,22.9259,18100.0
2006-09-28 10:50:00,23.56,23.62,23.55,23.59,27700.0,22.9064,22.9648,22.8967,22.9356,27700.0
2006-09-28 11:00:00,23.6,23.62,23.58,23.58,30300.0,22.9453,22.9648,22.9259,22.9259,30300.0
2006-09-28 11:10:00,23.59,23.64,23.56,23.64,17900.0,22.9356,22.9842,22.9064,22.9842,17900.0
2006-09-28 11:20:00,23.64,23.74,23.64,23.74,61100.0,22.9842,23.0815,22.9842,23.0815,61100.0
2006-09-28 11:30:00,23.77,23.89,23.76,23.87,45500.0,23.1106,23.2273,23.1009,23.2078,45500.0
2006-09-28 11:40:00,23.85,23.86,23.79,23.8,39800.0,23.1884,23.1981,23.1301,23.1398,39800.0
2006-09-28 11:50:00,23.79,23.8,23.69,23.69,18000.0,23.1301,23.1398,23.0328,23.0328,18000.0
2006-09-28 12:00:00,23.69,23.69,23.52,23.52,19400.0,23.0328,23.0328,22.8676,22.8676,19400.0
2006-09-28 12:10:00,23.55,23.57,23.55,23.57,10000.0,22.8967,22.9162,22.8967,22.9162,10000.0
2006-09-28 12:20:00,23.56,23.6,23.54,23.54,5900.0,22.9064,22.9453,22.887,22.887,5900.0
2006-09-28 12:30:00,23.58,23.58,23.53,23.56,3300.0,22.9259,22.9259,22.8773,22.9064,3300.0
2006-09-28 12:40:00,23.56,23.61,23.53,23.6,12900.0,22.9064,22.9551,22.8773,22.9453,12900.0
2006-09-28 12:50:00,23.6,23.66,23.55,23.55,5600.0,22.9453,23.0037,22.8967,22.8967,5600.0
2006-09-28 13:00:00,23.55,23.55,23.48,23.5,10200.0,22.8967,22.8967,22.8287,22.8481,10200.0
2006-09-28 13:10:00,23.5,23.53,23.49,23.52,4700.0,22.8481,22.8773,22.8384,22.8676,4700.0
2006-09-28 13:20:00,23.54,23.57,23.5,23.5,10100.0,22.887,22.9162,22.8481,22.8481,10100.0
2006-09-28 13:30:00,23.5,23.51,23.45,23.45,19400.0,22.8481,22.8578,22.7995,22.7995,19400.0
2006-09-28 13:40:00,23.45,23.45,23.42,23.44,14100.0,22.7995,22.7995,22.7703,22.7898,14100.0
2006-09-28 13:50:00,23.44,23.48,23.43,23.43,10400.0,22.7898,22.8287,22.7801,22.7801,10400.0
2006-09-28 14:00:00,23.43,23.48,23.43,23.47,3800.0,22.7801,22.8287,22.7801,22.8189,3800.0
2006-09-28 14:10:00,23.48,23.5,23.47,23.48,12900.0,22.8287,22.8481,22.8189,22.8287,12900.0
2006-09-28 14:20:00,23.48,23.48,23.43,23.48,11900.0,22.8287,22.8287,22.7801,22.8287,11900.0
2006-09-28 14:30:00,23.46,23.46,23.43,23.45,7200.0,22.8092,22.8092,22.7801,22.7995,7200.0
2006-09-28 14:40:00,23.45,23.47,23.44,23.45,15200.0,22.7995,22.8189,22.7898,22.7995,15200.0
2006-09-28 14:50:00,23.45,23.51,23.44,23.49,20300.0,22.7995,22.8578,22.7898,22.8384,20300.0
2006-09-28 15:00:00,23.48,23.48,23.4,23.41,8600.0,22.8287,22.8287,22.7509,22.7606,8600.0
2006-09-28 15:10:00,23.41,23.46,23.41,23.45,13400.0,22.7606,22.8092,22.7606,22.7995,13400.0
2006-09-28 15:20:00,23.45,23.52,23.45,23.45,22200.0,22.7995,22.8676,22.7995,22.7995,22200.0
2006-09-28 15:30:00,23.46,23.49,23.45,23.46,25600.0,22.8092,22.8384,22.7995,22.8092,25600.0
2006-09-28 15:40:00,23.46,23.59,23.46,23.55,26100.0,22.8092,22.9356,22.8092,22.8967,26100.0
2006-09-28 15:50:00,23.54,23.54,23.39,23.42,39000.0,22.887,22.887,22.7412,22.7703,39000.0
2006-09-29 09:30:00,23.35,23.39,23.32,23.32,10800.0,22.7023,22.7412,22.6731,22.6731,10800.0
2006-09-29 09:40:00,23.32,23.32,23.1,23.1,13400.0,22.6731,22.6731,22.4592,22.4592,13400.0
2006-09-29 09:50:00,23.04,23.2,23.03,23.12,25300.0,22.4009,22.5564,22.3911,22.4787,25300.0
2006-09-29 10:00:00,23.12,23.28,23.12,23.25,21800.0,22.4787,22.6342,22.4787,22.605,21800.0
2006-09-29 10:10:00,23.2,23.33,23.16,23.32,14200.0,22.5564,22.6828,22.5175,22.6731,14200.0
2006-09-29 10:20:00,23.33,23.43,23.33,23.42,30600.0,22.6828,22.7801,22.6828,22.7703,30600.0
2006-09-29 10:30:00,23.43,23.45,23.38,23.4,27100.0,22.7801,22.7995,22.7314,22.7509,27100.0
2006-09-29 10:40:00,23.41,23.49,23.41,23.48,14400.0,22.7606,22.8384,22.7606,22.8287,14400.0
2006-09-29 10:50:00,23.48,23.54,23.45,23.51,18800.0,22.8287,22.887,22.7995,22.8578,18800.0
2006-09-29 11:00:00,23.52,23.55,23.42,23.49,16600.0,22.8676,22.8967,22.7703,22.8384,16600.0
2006-09-29 11:10:00,23.5,23.5,23.4,23.4,8000.0,22.8481,22.8481,22.7509,22.7509,8000.0
2006-09-29 11:20:00,23.4,23.41,23.35,23.36,12900.0,22.7509,22.7606,22.7023,22.712,12900.0
2006-09-29 11:30:00,23.36,23.37,23.3,23.32,11300.0,22.712,22.7217,22.6537,22.6731,11300.0
2006-09-29 11:40:00,23.3,23.4,23.3,23.4,14400.0,22.6537,22.7509,22.6537,22.7509,14400.0
2006-09-29 11:50:00,23.41,23.46,23.4,23.46,6700.0,22.7606,22.8092,22.7509,22.8092,6700.0
2006-09-29 12:00:00,23.46,23.5,23.44,23.5,10700.0,22.8092,22.8481,22.7898,22.8481,10700.0
2006-09-29 12:10:00,23.47,23.49,23.46,23.48,8000.0,22.8189,22.8384,22.8092,22.8287,8000.0
2006-09-29 12:20:00,23.47,23.55,23.47,23.52,11800.0,22.8189,22.8967,22.8189,22.8676,11800.0
2006-09-29 12:30:00,23.53,23.59,23.49,23.5,19800.0,22.8773,22.9356,22.8384,22.8481,19800.0
2006-09-29 12:40:00,23.5,23.5,23.45,23.5,4700.0,22.8481,22.8481,22.7995,22.8481,4700.0
2006-09-29 12:50:00,23.46,23.48,23.45,23.48,6100.0,22.8092,22.8287,22.7995,22.8287,6100.0
2006-09-29 13:00:00,23.48,23.49,23.47,23.48,4400.0,22.8287,22.8384,22.8189,22.8287,4400.0
2006-09-29 13:10:00,23.46,23.48,23.43,23.44,4900.0,22.8092,22.8287,22.7801,22.7898,4900.0
2006-09-29 13:20:00,23.45,23.45,23.36,23.39,6400.0,22.7995,22.7995,22.712,22.7412,6400.0
2006-09-29 13:30:00,23.39,23.4,23.38,23.39,4200.0,22.7412,22.7509,22.7314,22.7412,4200.0
2006-09-29 13:40:00,23.39,23.39,23.36,23.38,4200.0,22.7412,22.7412,22.712,22.7314,4200.0
2006-09-29 13:50:00,23.38,23.39,23.38,23.38,1300.0,22.7314,22.7412,22.7314,22.7314,1300.0
2006-09-29 14:00:00,23.38,23.39,23.35,23.36,11700.0,22.7314,22.7412,22.7023,22.712,11700.0
2006-09-29 14:10:00,23.37,23.38,23.36,23.38,7600.0,22.7217,22.7314,22.712,22.7314,7600.0
2006-09-29 14:20:00,23.38,23.39,23.35,23.35,12100.0,22.7314,22.7412,22.7023,22.7023,12100.0
2006-09-29 14:30:00,23.35,23.36,23.32,23.32,4100.0,22.7023,22.712,22.6731,22.6731,4100.0
2006-09-29 14:40:00,23.33,23.34,23.3,23.3,6100.0,22.6828,22.6925,22.6537,22.6537,6100.0
2006-09-29 14:50:00,23.3,23.31,23.3,23.3,7900.0,22.6537,22.6634,22.6537,22.6537,7900.0
2006-09-29 15:00:00,23.27,23.29,23.24,23.25,17800.0,22.6245,22.6439,22.5953,22.605,17800.0
2006-09-29 15:10:00,23.25,23.36,23.2,23.35,13900.0,22.605,22.712,22.5564,22.7023,13900.0
2006-09-29 15:20:00,23.35,23.37,23.32,23.37,16700.0,22.7023,22.7217,22.6731,22.7217,16700.0
2006-09-29 15:30:00,23.36,23.36,23.2,23.2,9200.0,22.712,22.712,22.5564,22.5564,9200.0
2006-09-29 15:40:00,23.2,23.26,23.18,23.25,36400.0,22.5564,22.6148,22.537,22.605,36400.0
2006-09-29 15:50:00,23.25,23.27,23.25,23.26,48000.0,22.605,22.6245,22.605,22.6148,48000.0
2006-10-02 09:30:00,23.32,23.42,23.31,23.39,29600.0,22.6731,22.7703,22.6634,22.7412,29600.0
2006-10-02 09:40:00,23.39,23.39,23.15,23.15,13300.0,22.7412,22.7412,22.5078,22.5078,13300.0
2006-10-02 09:50:00,23.16,23.16,22.94,22.97,14200.0,22.5175,22.5175,22.3036,22.3328,14200.0
2006-10-02 10:00:00,22.97,23.12,22.89,23.12,42300.0,22.3328,22.4787,22.255,22.4787,42300.0
2006-10-02 10:10:00,23.12,23.25,23.09,23.2,34800.0,22.4787,22.605,22.4495,22.5564,34800.0
2006-10-02 10:20:00,23.25,23.27,23.2,23.26,16200.0,22.605,22.6245,22.5564,22.6148,16200.0
2006-10-02 10:30:00,23.26,23.3,23.2,23.24,12200.0,22.6148,22.6537,22.5564,22.5953,12200.0
2006-10-02 10:40:00,23.23,23.24,23.21,23.23,5300.0,22.5856,22.5953,22.5662,22.5856,5300.0
2006-10-02 10:50:00,23.23,23.37,23.23,23.36,23600.0,22.5856,22.7217,22.5856,22.712,23600.0
2006-10-02 11:00:00,23.38,23.39,23.33,23.34,9200.0,22.7314,22.7412,22.6828,22.6925,9200.0
2006-10-02 11:10:00,23.34,23.39,23.32,23.39,6800.0,22.6925,22.7412,22.6731,22.7412,6800.0
2006-10-02 11:20:00,23.39,23.48,23.38,23.48,17600.0,22.7412,22.8287,22.7314,22.8287,17600.0
2006-10-02 11:30:00,23.46,23.58,23.46,23.57,17900.0,22.8092,22.9259,22.8092,22.9162,17900.0
2006-10-02 11:40:00,23.57,23.57,23.52,23.52,7500.0,22.9162,22.9162,22.8676,22.8676,7500.0
2006-10-02 11:50:00,23.53,23.54,23.46,23.51,19500.0,22.8773,22.887,22.8092,22.8578,19500.0
2006-10-02 12:00:00,23.52,23.56,23.52,23.53,19400.0,22.8676,22.9064,22.8676,22.8773,19400.0
2006-10-02 12:10:00,23.53,23.53,23.5,23.52,15700.0,22.8773,22.8773,22.8481,22.8676,15700.0
2006-10-02 12:20:00,23.53,23.55,23.51,23.52,9400.0,22.8773,22.8967,22.8578,22.8676,9400.0
2006-10-02 12:30:00,23.52,23.57,23.5,23.57,11400.0,22.8676,22.9162,22.8481,22.9162,11400.0
2006-10-02 12:40:00,23.58,23.64,23.58,23.63,10200.0,22.9259,22.9842,22.9259,22.9745,10200.0
2006-10-02 12:50:00,23.63,23.63,23.57,23.57,5300.0,22.9745,22.9745,22.9162,22.9162,5300.0
2006-10-02 13:00:00,23.56,23.57,23.51,23.52,8800.0,22.9064,22.9162,22.8578,22.8676,8800.0
2006-10-02 13:10:00,23.52,23.53,23.52,23.52,8100.0,22.8676,22.8773,22.8676,22.8676,8100.0
2006-10-02 13:20:00,23.52,23.55,23.49,23.5,12800.0,22.8676,22.8967,22.8384,22.8481,12800.0
2006-10-02 13:30:00,23.5,23.5,23.44,23.44,17300.0,22.8481,22.8481,22.7898,22.7898,17300.0
2006-10-02 13:40:00,23.45,23.45,23.37,23.42,16100.0,22.7995,22.7995,22.7217,22.7703,16100.0
2006-10-02 13:50:00,23.41,23.41,23.3,23.3,8900.0,22.7606,22.7606,22.6537,22.6537,8900.0
2006-10-02 14:00:00,23.29,23.31,23.22,23.31,15800.0,22.6439,22.6634,22.5759,22.6634,15800.0
2006-10-02 14:10:00,23.31,23.41,23.29,23.41,16700.0,22.6634,22.7606,22.6439,22.7606,16700.0
2006-10-02 14:20:00,23.42,23.45,23.4,23.43,22000.0,22.7703,22.7995,22.7509,22.7801,22000.0
2006-10-02 14:30:00,23.43,23.43,23.27,23.28,11300.0,22.7801,22.7801,22.6245,22.6342,11300.0
2006-10-02 14:40:00,23.28,23.28,23.11,23.25,30600.0,22.6342,22.6342,22.4689,22.605,30600.0
2006-10-02 14:50:00,23.22,23.22,23.1,23.12,20200.0,22.5759,22.5759,22.4592,22.4787,20200.0
2006-10-02 15:00:00,23.12,23.19,23.11,23.15,24800.0,22.4787,22.5467,22.4689,22.5078,24800.0
2006-10-02 15:10:00,23.15,23.17,23.09,23.15,34200.0,22.5078,22.5273,22.4495,22.5078,34200.0
2006-10-02 15:20:00,23.16,23.21,23.1,23.21,30500.0,22.5175,22.5662,22.4592,22.5662,30500.0
2006-10-02 15:30:00,23.21,23.29,23.21,23.29,21000.0,22.5662,22.6439,22.5662,22.6439,21000.0
2006-10-02 15:40:00,23.29,23.35,23.26,23.35,31500.0,22.6439,22.7023,22.6148,22.7023,31500.0
2006-10-02 15:50:00,23.35,23.35,23.18,23.19,25100.0,22.7023,22.7023,22.537,22.5467,25100.0
2006-10-03 09:30:00,23.2,23.41,23.2,23.32,31400.0,22.5564,22.7606,22.5564,22.6731,31400.0
2006-10-03 09:40:00,23.32,23.32,23.0,23.03,17000.0,22.6731,22.6731,22.362,22.3911,17000.0
2006-10-03 09:50:00,23.04,23.25,23.03,23.23,18000.0,22.4009,22.605,22.3911,22.5856,18000.0
2006-10-03 10:00:00,23.24,23.24,23.14,23.15,15600.0,22.5953,22.5953,22.4981,22.5078,15600.0
2006-10-03 10:10:00,23.15,23.2,23.13,23.16,24100.0,22.5078,22.5564,22.4884,22.5175,24100.0
2006-10-03 10:20:00,23.14,23.17,23.04,23.17,30200.0,22.4981,22.5273,22.4009,22.5273,30200.0
2006-10-03 10:30:00,23.17,23.25,23.17,23.23,39000.0,22.5273,22.605,22.5273,22.5856,39000.0
2006-10-03 10:40:00,23.22,23.23,23.19,23.19,11600.0,22.5759,22.5856,22.5467,22.5467,11600.0
2006-10-03 10:50:00,23.19,23.38,23.19,23.38,20300.0,22.5467,22.7314,22.5467,22.7314,20300.0
2006-10-03 11:00:00,23.36,23.48,23.34,23.48,14700.0,22.712,22.8287,22.6925,22.8287,14700.0
2006-10-03 11:10:00,23.48,23.62,23.47,23.62,31400.0,22.8287,22.9648,22.8189,22.9648,31400.0
2006-10-03 11:20:00,23.62,23.65,23.55,23.55,26300.0,22.9648,22.994,22.8967,22.8967,26300.0
2006-10-03 11:30:00,23.56,23.58,23.52,23.52,12500.0,22.9064,22.9259,22.8676,22.8676,12500.0
2006-10-03 11:40:00,23.55,23.59,23.49,23.56,36200.0,22.8967,22.9356,22.8384,22.9064,36200.0
2006-10-03 11:50:00,23.55,23.55,23.47,23.51,13200.0,22.8967,22.8967,22.8189,22.8578,13200.0
2006-10-03 12:00:00,23.51,23.64,23.5,23.64,13500.0,22.8578,22.9842,22.8481,22.9842,13500.0
2006-10-03 12:10:00,23.64,23.73,23.6,23.73,36400.0,22.9842,23.0717,22.9453,23.0717,36400.0
2006-10-03 12:20:00,23.74,23.81,23.73,23.8,20800.0,23.0815,23.1495,23.0717,23.1398,20800.0
2006-10-03 12:30:00,23.79,23.82,23.74,23.74,11000.0,23.1301,23.1592,23.0815,23.0815,11000.0
2006-10-03 12:40:00,23.75,23.75,23.7,23.7,25500.0,23.0912,23.0912,23.0426,23.0426,25500.0
2006-10-03 12:50:00,23.72,23.74,23.71,23.74,9200.0,23.062,23.0815,23.0523,23.0815,9200.0
2006-10-03 13:00:00,23.74,23.83,23.74,23.75,13600.0,23.0815,23.169,23.0815,23.0912,13600.0
2006-10-03 13:10:00,23.74,23.74,23.71,23.71,18300.0,23.0815,23.0815,23.0523,23.0523,18300.0
2006-10-03 13:20:00,23.7,23.75,23.69,23.7,14900.0,23.0426,23.0912,23.0328,23.0426,14900.0
2006-10-03 13:30:00,23.7,23.7,23.6,23.6,42300.0,23.0426,23.0426,22.9453,22.9453,42300.0
2006-10-03 13:40:00,23.6,23.69,23.59,23.69,22500.0,22.9453,23.0328,22.9356,23.0328,22500.0
2006-10-03 13:50:00,23.68,23.76,23.68,23.75,16400.0,23.0231,23.1009,23.0231,23.0912,16400.0
2006-10-03 14:00:00,23.74,23.85,23.74,23.85,24400.0,23.0815,23.1884,23.0815,23.1884,24400.0
2006-10-03 14:10:00,23.84,23.85,23.68,23.68,12900.0,23.1787,23.1884,23.0231,23.0231,12900.0
2006-10-03 14:20:00,23.68,23.7,23.61,23.63,16300.0,23.0231,23.0426,22.9551,22.9745,16300.0
2006-10-03 14:30:00,23.63,23.66,23.61,23.66,12600.0,22.9745,23.0037,22.9551,23.0037,12600.0
2006-10-03 14:40:00,23.65,23.67,23.62,23.64,10600.0,22.994,23.0134,22.9648,22.9842,10600.0
2006-10-03 14:50:00,23.64,23.65,23.6,23.61,17900.0,22.9842,22.994,22.9453,22.9551,17900.0
2006-10-03 15:00:00,23.6,23.63,23.53,23.54,35300.0,22.9453,22.9745,22.8773,22.887,35300.0
2006-10-03 15:10:00,23.54,23.62,23.53,23.59,217500.0,22.887,22.9648,22.8773,22.9356,217500.0
2006-10-03 15:20:00,23.58,23.63,23.56,23.6,40800.0,22.9259,22.9745,22.9064,22.9453,40800.0
2006-10-03 15:30:00,23.6,23.67,23.6,23.66,37200.0,22.9453,23.0134,22.9453,23.0037,37200.0
2006-10-03 15:40:00,23.65,23.66,23.54,23.54,36500.0,22.994,23.0037,22.887,22.887,36500.0
2006-10-03 15:50:00,23.53,23.6,23.49,23.5,193000.0,22.8773,22.9453,22.8384,22.8481,193000.0
2006-10-04 09:30:00,23.46,23.46,23.25,23.37,21000.0,22.8092,22.8092,22.605,22.7217,21000.0
2006-10-04 09:40:00,23.37,23.47,23.18,23.28,24000.0,22.7217,22.8189,22.537,22.6342,24000.0
2006-10-04 09:50:00,23.27,23.28,23.18,23.27,15700.0,22.6245,22.6342,22.537,22.6245,15700.0
2006-10-04 10:00:00,23.25,23.25,23.11,23.2,83200.0,22.605,22.605,22.4689,22.5564,83200.0
2006-10-04 10:10:00,23.22,23.39,23.22,23.28,14400.0,22.5759,22.7412,22.5759,22.6342,14400.0
2006-10-04 10:20:00,23.27,23.35,23.26,23.31,19300.0,22.6245,22.7023,22.6148,22.6634,19300.0
2006-10-04 10:30:00,23.3,23.31,23.25,23.27,13500.0,22.6537,22.6634,22.605,22.6245,13500.0
2006-10-04 10:40:00,23.28,23.31,23.27,23.27,14900.0,22.6342,22.6634,22.6245,22.6245,14900.0
2006-10-04 10:50:00,23.27,23.32,23.26,23.31,16600.0,22.6245,22.6731,22.6148,22.6634,16600.0
2006-10-04 11:00:00,23.33,23.33,23.19,23.27,34500.0,22.6828,22.6828,22.5467,22.6245,34500.0
2006-10-04 11:10:00,23.28,23.31,23.25,23.29,12800.0,22.6342,22.6634,22.605,22.6439,12800.0
2006-10-04 11:20:00,23.3,23.48,23.3,23.46,19600.0,22.6537,22.8287,22.6537,22.8092,19600.0
2006-10-04 11:30:00,23.46,23.5,23.42,23.48,11800.0,22.8092,22.8481,22.7703,22.8287,11800.0
2006-10-04 11:40:00,23.49,23.55,23.47,23.54,23200.0,22.8384,22.8967,22.8189,22.887,23200.0
2006-10-04 11:50:00,23.54,23.54,23.47,23.51,22000.0,22.887,22.887,22.8189,22.8578,22000.0
2006-10-04 12:00:00,23.52,23.52,23.46,23.49,14600.0,22.8676,22.8676,22.8092,22.8384,14600.0
2006-10-04 12:10:00,23.49,23.67,23.48,23.67,24100.0,22.8384,23.0134,22.8287,23.0134,24100.0
2006-10-04 12:20:00,23.69,23.74,23.68,23.72,24100.0,23.0328,23.0815,23.0231,23.062,24100.0
2006-10-04 12:30:00,23.73,23.79,23.72,23.78,39700.0,23.0717,23.1301,23.062,23.1203,39700.0
2006-10-04 12:40:00,23.77,23.84,23.75,23.84,29300.0,23.1106,23.1787,23.0912,23.1787,29300.0
2006-10-04 12:50:00,23.84,23.84,23.8,23.81,14300.0,23.1787,23.1787,23.1398,23.1495,14300.0
2006-10-04 13:00:00,23.79,23.79,23.71,23.73,14100.0,23.1301,23.1301,23.0523,23.0717,14100.0
2006-10-04 13:10:00,23.72,23.72,23.6,23.64,12200.0,23.062,23.062,22.9453,22.9842,12200.0
2006-10-04 13:20:00,23.65,23.69,23.64,23.67,28400.0,22.994,23.0328,22.9842,23.0134,28400.0
2006-10-04 13:30:00,23.67,23.75,23.67,23.72,22200.0,23.0134,23.0912,23.0134,23.062,22200.0
2006-10-04 13:40:00,23.71,23.77,23.67,23.72,26900.0,23.0523,23.1106,23.0134,23.062,26900.0
2006-10-04 13:50:00,23.72,23.73,23.65,23.67,56400.0,23.062,23.0717,22.994,23.0134,56400.0
2006-10-04 14:00:00,23.69,23.74,23.6,23.63,32700.0,23.0328,23.0815,22.9453,22.9745,32700.0
2006-10-04 14:10:00,23.63,23.72,23.63,23.72,17600.0,22.9745,23.062,22.9745,23.062,17600.0
2006-10-04 14:20:00,23.74,23.75,23.6,23.67,20000.0,23.0815,23.0912,22.9453,23.0134,20000.0
2006-10-04 14:30:00,23.67,23.73,23.6,23.71,43900.0,23.0134,23.0717,22.9453,23.0523,43900.0
2006-10-04 14:40:00,23.72,23.92,23.7,23.91,46400.0,23.062,23.2565,23.0426,23.2467,46400.0
2006-10-04 14:50:00,23.88,23.98,23.88,23.98,87300.0,23.2176,23.3148,23.2176,23.3148,87300.0
2006-10-04 15:00:00,23.98,24.0,23.97,23.99,152700.0,23.3148,23.3342,23.3051,23.3245,152700.0
2006-10-04 15:10:00,23.99,24.06,23.97,24.06,47000.0,23.3245,23.3926,23.3051,23.3926,47000.0
2006-10-04 15:20:00,24.05,24.12,24.02,24.07,26900.0,23.3829,23.4509,23.3537,23.4023,26900.0
2006-10-04 15:30:00,24.06,24.11,24.02,24.09,22500.0,23.3926,23.4412,23.3537,23.4217,22500.0
2006-10-04 15:40:00,24.07,24.13,24.06,24.09,27700.0,23.4023,23.4606,23.3926,23.4217,27700.0
2006-10-04 15:50:00,24.08,24.1,24.0,24.0,29800.0,23.412,23.4315,23.3342,23.3342,29800.0
2006-10-05 09:30:00,23.9,23.99,23.88,23.89,11700.0,23.237,23.3245,23.2176,23.2273,11700.0
2006-10-05 09:40:00,23.89,24.04,23.88,23.97,55200.0,23.2273,23.3731,23.2176,23.3051,55200.0
2006-10-05 09:50:00,23.97,23.99,23.92,23.98,8200.0,23.3051,23.3245,23.2565,23.3148,8200.0
2006-10-05 10:00:00,23.99,24.18,23.94,24.11,149100.0,23.3245,23.5092,23.2759,23.4412,149100.0
2006-10-05 10:10:00,24.1,24.12,24.02,24.03,17300.0,23.4315,23.4509,23.3537,23.3634,17300.0
2006-10-05 10:20:00,24.01,24.05,23.92,23.94,44900.0,23.344,23.3829,23.2565,23.2759,44900.0
2006-10-05 10:30:00,23.9,23.9,23.71,23.73,23900.0,23.237,23.237,23.0523,23.0717,23900.0
2006-10-05 10:40:00,23.72,23.8,23.67,23.78,14000.0,23.062,23.1398,23.0134,23.1203,14000.0
2006-10-05 10:50:00,23.77,23.77,23.68,23.68,15900.0,23.1106,23.1106,23.0231,23.0231,15900.0
2006-10-05 11:00:00,23.66,23.69,23.62,23.67,10900.0,23.0037,23.0328,22.9648,23.0134,10900.0
2006-10-05 11:10:00,23.67,23.67,23.55,23.56,16200.0,23.0134,23.0134,22.8967,22.9064,16200.0
2006-10-05 11:20:00,23.55,23.72,23.54,23.7,14300.0,22.8967,23.062,22.887,23.0426,14300.0
2006-10-05 11:30:00,23.69,23.73,23.67,23.71,9700.0,23.0328,23.0717,23.0134,23.0523,9700.0
2006-10-05 11:40:00,23.71,23.87,23.71,23.78,10000.0,23.0523,23.2078,23.0523,23.1203,10000.0
2006-10-05 11:50:00,23.81,23.84,23.79,23.82,4100.0,23.1495,23.1787,23.1301,23.1592,4100.0
2006-10-05 12:00:00,23.78,23.78,23.69,23.69,5700.0,23.1203,23.1203,23.0328,23.0328,5700.0
2006-10-05 12:10:00,23.68,23.68,23.63,23.68,11800.0,23.0231,23.0231,22.9745,23.0231,11800.0
2006-10-05 12:20:00,23.67,23.7,23.66,23.67,6000.0,23.0134,23.0426,23.0037,23.0134,6000.0
2006-10-05 12:30:00,23.66,23.66,23.56,23.61,6100.0,23.0037,23.0037,22.9064,22.9551,6100.0
2006-10-05 12:40:00,23.6,23.75,23.58,23.72,12000.0,22.9453,23.0912,22.9259,23.062,12000.0
2006-10-05 12:50:00,23.73,23.75,23.73,23.74,4800.0,23.0717,23.0912,23.0717,23.0815,4800.0
2006-10-05 13:00:00,23.77,23.82,23.75,23.8,5200.0,23.1106,23.1592,23.0912,23.1398,5200.0
2006-10-05 13:10:00,23.79,23.8,23.76,23.8,5600.0,23.1301,23.1398,23.1009,23.1398,5600.0
2006-10-05 13:20:00,23.8,23.9,23.8,23.9,240100.0,23.1398,23.237,23.1398,23.237,240100.0
2006-10-05 13:30:00,23.92,23.95,23.87,23.95,47500.0,23.2565,23.2856,23.2078,23.2856,47500.0
2006-10-05 13:40:00,23.95,23.95,23.89,23.95,19700.0,23.2856,23.2856,23.2273,23.2856,19700.0
2006-10-05 13:50:00,23.93,23.95,23.9,23.95,11800.0,23.2662,23.2856,23.237,23.2856,11800.0
2006-10-05 14:00:00,23.95,23.95,23.8,23.83,10300.0,23.2856,23.2856,23.1398,23.169,10300.0
2006-10-05 14:10:00,23.83,23.87,23.74,23.79,75600.0,23.169,23.2078,23.0815,23.1301,75600.0
2006-10-05 14:20:00,23.76,23.8,23.73,23.76,13000.0,23.1009,23.1398,23.0717,23.1009,13000.0
2006-10-05 14:30:00,23.76,23.77,23.7,23.71,11300.0,23.1009,23.1106,23.0426,23.0523,11300.0
2006-10-05 14:40:00,23.7,23.85,23.67,23.76,30300.0,23.0426,23.1884,23.0134,23.1009,30300.0
2006-10-05 14:50:00,23.76,23.82,23.75,23.75,9200.0,23.1009,23.1592,23.0912,23.0912,9200.0
2006-10-05 15:00:00,23.75,23.86,23.73,23.86,19800.0,23.0912,23.1981,23.0717,23.1981,19800.0
2006-10-05 15:10:00,23.86,24.05,23.84,24.01,68000.0,23.1981,23.3829,23.1787,23.344,68000.0
2006-10-05 15:20:00,24.03,24.07,24.02,24.05,63900.0,23.3634,23.4023,23.3537,23.3829,63900.0
2006-10-05 15:30:00,24.05,24.06,23.77,23.8,116900.0,23.3829,23.3926,23.1106,23.1398,116900.0
2006-10-05 15:40:00,23.8,23.92,23.79,23.92,21500.0,23.1398,23.2565,23.1301,23.2565,21500.0
2006-10-05 15:50:00,23.92,23.94,23.87,23.92,46700.0,23.2565,23.2759,23.2078,23.2565,46700.0
2006-10-06 09:30:00,23.9,24.0,23.87,23.95,30300.0,23.237,23.3342,23.2078,23.2856,30300.0
2006-10-06 09:40:00,23.94,23.99,23.93,23.98,29700.0,23.2759,23.3245,23.2662,23.3148,29700.0
2006-10-06 09:50:00,23.97,24.11,23.94,24.0,147500.0,23.3051,23.4412,23.2759,23.3342,147500.0
2006-10-06 10:00:00,24.03,24.05,23.94,23.99,38500.0,23.3634,23.3829,23.2759,23.3245,38500.0
2006-10-06 10:10:00,23.98,24.0,23.9,23.9,11300.0,23.3148,23.3342,23.237,23.237,11300.0
2006-10-06 10:20:00,23.87,23.89,23.78,23.79,10400.0,23.2078,23.2273,23.1203,23.1301,10400.0
2006-10-06 10:30:00,23.79,23.8,23.77,23.79,14300.0,23.1301,23.1398,23.1106,23.1301,14300.0
2006-10-06 10:40:00,23.78,24.02,23.77,24.02,16400.0,23.1203,23.3537,23.1106,23.3537,16400.0
2006-10-06 10:50:00,24.03,24.09,24.0,24.02,23600.0,23.3634,23.4217,23.3342,23.3537,23600.0
2006-10-06 11:00:00,24.0,24.08,24.0,24.06,16800.0,23.3342,23.412,23.3342,23.3926,16800.0
2006-10-06 11:10:00,24.07,24.19,24.03,24.19,62300.0,23.4023,23.519,23.3634,23.519,62300.0
2006-10-06 11:20:00,24.19,24.22,24.18,24.19,7600.0,23.519,23.5481,23.5092,23.519,7600.0
2006-10-06 11:30:00,24.16,24.24,24.16,24.21,7900.0,23.4898,23.5676,23.4898,23.5384,7900.0
2006-10-06 11:40:00,24.21,24.24,24.11,24.11,15400.0,23.5384,23.5676,23.4412,23.4412,15400.0
2006-10-06 11:50:00,24.1,24.11,24.07,24.07,15600.0,23.4315,23.4412,23.4023,23.4023,15600.0
2006-10-06 12:00:00,24.07,24.13,24.05,24.05,8100.0,23.4023,23.4606,23.3829,23.3829,8100.0
2006-10-06 12:10:00,24.03,24.14,24.01,24.14,25600.0,23.3634,23.4704,23.344,23.4704,25600.0
2006-10-06 12:20:00,24.13,24.19,24.13,24.15,13600.0,23.4606,23.519,23.4606,23.4801,13600.0
2006-10-06 12:30:00,24.15,24.16,24.11,24.12,9900.0,23.4801,23.4898,23.4412,23.4509,9900.0
2006-10-06 12:40:00,24.12,24.21,24.12,24.21,6300.0,23.4509,23.5384,23.4509,23.5384,6300.0
2006-10-06 12:50:00,24.21,24.31,24.2,24.29,20400.0,23.5384,23.6356,23.5287,23.6162,20400.0
2006-10-06 13:00:00,24.3,24.42,24.3,24.39,19000.0,23.6259,23.7426,23.6259,23.7134,19000.0
2006-10-06 13:10:00,24.39,24.46,24.39,24.45,18100.0,23.7134,23.7815,23.7134,23.7718,18100.0
2006-10-06 13:20:00,24.43,24.43,24.38,24.39,16700.0,23.7523,23.7523,23.7037,23.7134,16700.0
2006-10-06 13:30:00,24.38,24.4,24.36,24.39,20700.0,23.7037,23.7231,23.6843,23.7134,20700.0
2006-10-06 13:40:00,24.39,24.47,24.39,24.47,13700.0,23.7134,23.7912,23.7134,23.7912,13700.0
2006-10-06 13:50:00,24.47,24.5,24.47,24.49,19800.0,23.7912,23.8204,23.7912,23.8106,19800.0
2006-10-06 14:00:00,24.48,24.49,24.4,24.41,15100.0,23.8009,23.8106,23.7231,23.7329,15100.0
2006-10-06 14:10:00,24.41,24.44,24.38,24.43,10100.0,23.7329,23.762,23.7037,23.7523,10100.0
2006-10-06 14:20:00,24.43,24.47,24.42,24.45,10600.0,23.7523,23.7912,23.7426,23.7718,10600.0
2006-10-06 14:30:00,24.46,24.5,24.46,24.49,20300.0,23.7815,23.8204,23.7815,23.8106,20300.0
2006-10-06 14:40:00,24.49,24.58,24.49,24.55,32100.0,23.8106,23.8982,23.8106,23.869,32100.0
2006-10-06 14:50:00,24.55,24.67,24.54,24.63,45600.0,23.869,23.9857,23.8593,23.9468,45600.0
2006-10-06 15:00:00,24.66,24.7,24.61,24.62,22000.0,23.9759,24.0148,23.9273,23.937,22000.0
2006-10-06 15:10:00,24.62,24.63,24.58,24.6,15200.0,23.937,23.9468,23.8982,23.9176,15200.0
2006-10-06 15:20:00,24.6,24.6,24.53,24.55,11300.0,23.9176,23.9176,23.8495,23.869,11300.0
2006-10-06 15:30:00,24.54,24.54,24.46,24.49,20500.0,23.8593,23.8593,23.7815,23.8106,20500.0
2006-10-06 15:40:00,24.49,24.52,24.47,24.5,18900.0,23.8106,23.8398,23.7912,23.8204,18900.0
2006-10-06 15:50:00,24.5,24.53,24.47,24.49,55800.0,23.8204,23.8495,23.7912,23.8106,55800.0
2006-10-09 09:30:00,24.37,24.37,24.06,24.3,46200.0,23.694,23.694,23.3926,23.6259,46200.0
2006-10-09 09:40:00,24.3,24.31,24.01,24.01,16600.0,23.6259,23.6356,23.344,23.344,16600.0
2006-10-09 09:50:00,24.0,24.2,24.0,24.15,8700.0,23.3342,23.5287,23.3342,23.4801,8700.0
2006-10-09 10:00:00,24.16,24.23,24.15,24.23,16300.0,23.4898,23.5579,23.4801,23.5579,16300.0
2006-10-09 10:10:00,24.23,24.23,24.21,24.21,8900.0,23.5579,23.5579,23.5384,23.5384,8900.0
2006-10-09 10:20:00,24.21,24.23,24.15,24.15,29000.0,23.5384,23.5579,23.4801,23.4801,29000.0
2006-10-09 10:30:00,24.16,24.26,24.15,24.26,59400.0,23.4898,23.587,23.4801,23.587,59400.0
2006-10-09 10:40:00,24.27,24.33,24.27,24.32,13800.0,23.5968,23.6551,23.5968,23.6454,13800.0
2006-10-09 10:50:00,24.32,24.43,24.32,24.42,9300.0,23.6454,23.7523,23.6454,23.7426,9300.0
2006-10-09 11:00:00,24.42,24.42,24.33,24.38,10400.0,23.7426,23.7426,23.6551,23.7037,10400.0
2006-10-09 11:10:00,24.37,24.38,24.25,24.31,27600.0,23.694,23.7037,23.5773,23.6356,27600.0
2006-10-09 11:20:00,24.31,24.39,24.25,24.37,19800.0,23.6356,23.7134,23.5773,23.694,19800.0
2006-10-09 11:30:00,24.37,24.44,24.27,24.44,27100.0,23.694,23.762,23.5968,23.762,27100.0
2006-10-09 11:40:00,24.44,24.47,24.41,24.41,6800.0,23.762,23.7912,23.7329,23.7329,6800.0
2006-10-09 11:50:00,24.4,24.43,24.37,24.42,20300.0,23.7231,23.7523,23.694,23.7426,20300.0
2006-10-09 12:00:00,24.46,24.46,24.33,24.43,11000.0,23.7815,23.7815,23.6551,23.7523,11000.0
2006-10-09 12:10:00,24.41,24.52,24.41,24.51,11300.0,23.7329,23.8398,23.7329,23.8301,11300.0
2006-10-09 12:20:00,24.51,24.53,24.47,24.51,22000.0,23.8301,23.8495,23.7912,23.8301,22000.0
2006-10-09 12:30:00,24.53,24.64,24.53,24.64,11100.0,23.8495,23.9565,23.8495,23.9565,11100.0
2006-10-09 12:40:00,24.64,24.69,24.61,24.66,62200.0,23.9565,24.0051,23.9273,23.9759,62200.0
2006-10-09 12:50:00,24.67,24.72,24.67,24.7,16900.0,23.9857,24.0343,23.9857,24.0148,16900.0
2006-10-09 13:00:00,24.68,24.69,24.66,24.66,6100.0,23.9954,24.0051,23.9759,23.9759,6100.0
2006-10-09 13:10:00,24.67,24.7,24.66,24.66,6900.0,23.9857,24.0148,23.9759,23.9759,6900.0
2006-10-09 13:20:00,24.65,24.66,24.54,24.64,9100.0,23.9662,23.9759,23.8593,23.9565,9100.0
2006-10-09 13:30:00,24.65,24.7,24.65,24.68,12600.0,23.9662,24.0148,23.9662,23.9954,12600.0
2006-10-09 13:40:00,24.69,24.73,24.68,24.73,7700.0,24.0051,24.044,23.9954,24.044,7700.0
2006-10-09 13:50:00,24.71,24.72,24.61,24.61,7400.0,24.0245,24.0343,23.9273,23.9273,7400.0
2006-10-09 14:00:00,24.6,24.66,24.59,24.65,15300.0,23.9176,23.9759,23.9079,23.9662,15300.0
2006-10-09 14:10:00,24.64,24.68,24.62,24.65,95400.0,23.9565,23.9954,23.937,23.9662,95400.0
2006-10-09 14:20:00,24.64,24.72,24.62,24.72,10900.0,23.9565,24.0343,23.937,24.0343,10900.0
2006-10-09 14:30:00,24.72,24.76,24.71,24.75,25900.0,24.0343,24.0732,24.0245,24.0634,25900.0
2006-10-09 14:40:00,24.75,24.82,24.73,24.79,17100.0,24.0634,24.1315,24.044,24.1023,17100.0
2006-10-09 14:50:00,24.79,24.89,24.79,24.86,87700.0,24.1023,24.1996,24.1023,24.1704,87700.0
2006-10-09 15:00:00,24.85,24.89,24.81,24.87,49100.0,24.1607,24.1996,24.1218,24.1801,49100.0
2006-10-09 15:10:00,24.87,24.9,24.86,24.89,37700.0,24.1801,24.2093,24.1704,24.1996,37700.0
2006-10-09 15:20:00,24.9,24.9,24.88,24.89,15200.0,24.2093,24.2093,24.1898,24.1996,15200.0
2006-10-09 15:30:00,24.89,24.95,24.87,24.87,216800.0,24.1996,24.2579,24.1801,24.1801,216800.0
2006-10-09 15:40:00,24.87,24.96,24.85,24.95,214800.0,24.1801,24.2676,24.1607,24.2579,214800.0
2006-10-09 15:50:00,24.95,25.2,24.88,24.92,124400.0,24.2579,24.501,24.1898,24.2287,124400.0
2006-10-10 09:30:00,24.92,24.92,24.75,24.86,27000.0,24.2287,24.2287,24.0634,24.1704,27000.0
2006-10-10 09:40:00,24.78,24.87,24.66,24.86,20300.0,24.0926,24.1801,23.9759,24.1704,20300.0
2006-10-10 09:50:00,24.83,24.99,24.81,24.97,90900.0,24.1412,24.2968,24.1218,24.2773,90900.0
2006-10-10 10:00:00,24.97,24.98,24.95,24.98,38700.0,24.2773,24.2871,24.2579,24.2871,38700.0
2006-10-10 10:10:00,24.98,25.05,24.98,25.03,47300.0,24.2871,24.3551,24.2871,24.3357,47300.0
2006-10-10 10:20:00,25.03,25.05,24.99,25.01,44200.0,24.3357,24.3551,24.2968,24.3162,44200.0
2006-10-10 10:30:00,25.01,25.11,25.0,25.11,15700.0,24.3162,24.4135,24.3065,24.4135,15700.0
2006-10-10 10:40:00,25.1,25.12,25.04,25.11,8900.0,24.4037,24.4232,24.3454,24.4135,8900.0
2006-10-10 10:50:00,25.11,25.11,25.04,25.05,7400.0,24.4135,24.4135,24.3454,24.3551,7400.0
2006-10-10 11:00:00,25.04,25.04,25.0,25.04,20900.0,24.3454,24.3454,24.3065,24.3454,20900.0
2006-10-10 11:10:00,25.04,25.1,25.03,25.03,17000.0,24.3454,24.4037,24.3357,24.3357,17000.0
2006-10-10 11:20:00,25.03,25.09,25.0,25.09,15600.0,24.3357,24.394,24.3065,24.394,15600.0
2006-10-10 11:30:00,25.09,25.1,25.0,25.01,13800.0,24.394,24.4037,24.3065,24.3162,13800.0
2006-10-10 11:40:00,25.0,25.02,24.99,25.0,16700.0,24.3065,24.3259,24.2968,24.3065,16700.0
2006-10-10 11:50:00,24.99,25.0,24.91,24.91,5700.0,24.2968,24.3065,24.219,24.219,5700.0
2006-10-10 12:00:00,24.9,24.9,24.82,24.84,15600.0,24.2093,24.2093,24.1315,24.1509,15600.0
2006-10-10 12:10:00,24.84,24.85,24.8,24.8,6900.0,24.1509,24.1607,24.112,24.112,6900.0
2006-10-10 12:20:00,24.79,24.81,24.69,24.73,25500.0,24.1023,24.1218,24.0051,24.044,25500.0
2006-10-10 12:30:00,24.73,24.73,24.69,24.69,9100.0,24.044,24.044,24.0051,24.0051,9100.0
2006-10-10 12:40:00,24.68,24.68,24.6,24.66,10500.0,23.9954,23.9954,23.9176,23.9759,10500.0
2006-10-10 12:50:00,24.66,24.69,24.63,24.68,9700.0,23.9759,24.0051,23.9468,23.9954,9700.0
2006-10-10 13:00:00,24.68,24.72,24.65,24.72,13600.0,23.9954,24.0343,23.9662,24.0343,13600.0
2006-10-10 13:10:00,24.72,24.8,24.69,24.69,14900.0,24.0343,24.112,24.0051,24.0051,14900.0
2006-10-10 13:20:00,24.69,24.79,24.69,24.75,8600.0,24.0051,24.1023,24.0051,24.0634,8600.0
2006-10-10 13:30:00,24.74,24.77,24.67,24.73,18100.0,24.0537,24.0829,23.9857,24.044,18100.0
2006-10-10 13:40:00,24.73,24.75,24.65,24.73,14700.0,24.044,24.0634,23.9662,24.044,14700.0
2006-10-10 13:50:00,24.72,24.77,24.67,24.71,10700.0,24.0343,24.0829,23.9857,24.0245,10700.0
2006-10-10 14:00:00,24.68,24.72,24.65,24.69,19000.0,23.9954,24.0343,23.9662,24.0051,19000.0
2006-10-10 14:10:00,24.7,24.71,24.69,24.71,5800.0,24.0148,24.0245,24.0051,24.0245,5800.0
2006-10-10 14:20:00,24.7,24.71,24.68,24.71,9900.0,24.0148,24.0245,23.9954,24.0245,9900.0
2006-10-10 14:30:00,24.71,24.78,24.7,24.76,12300.0,24.0245,24.0926,24.0148,24.0732,12300.0
2006-10-10 14:40:00,24.75,24.8,24.72,24.77,13100.0,24.0634,24.112,24.0343,24.0829,13100.0
2006-10-10 14:50:00,24.77,24.81,24.75,24.8,15200.0,24.0829,24.1218,24.0634,24.112,15200.0
2006-10-10 15:00:00,24.8,24.86,24.79,24.8,12800.0,24.112,24.1704,24.1023,24.112,12800.0
2006-10-10 15:10:00,24.8,24.82,24.78,24.82,11100.0,24.112,24.1315,24.0926,24.1315,11100.0
2006-10-10 15:20:00,24.82,24.82,24.79,24.79,8500.0,24.1315,24.1315,24.1023,24.1023,8500.0
2006-10-10 15:30:00,24.79,24.79,24.74,24.78,14700.0,24.1023,24.1023,24.0537,24.0926,14700.0
2006-10-10 15:40:00,24.8,24.89,24.8,24.89,21500.0,24.112,24.1996,24.112,24.1996,21500.0
2006-10-10 15:50:00,24.88,25.0,24.88,24.93,55100.0,24.1898,24.3065,24.1898,24.2384,55100.0
2006-10-11 09:30:00,24.75,24.76,24.52,24.59,12300.0,24.0634,24.0732,23.8398,23.9079,12300.0
2006-10-11 09:40:00,24.53,24.56,24.41,24.53,10300.0,23.8495,23.8787,23.7329,23.8495,10300.0
2006-10-11 09:50:00,24.51,24.63,24.5,24.6,55300.0,23.8301,23.9468,23.8204,23.9176,55300.0
2006-10-11 10:00:00,24.6,24.79,24.6,24.77,34700.0,23.9176,24.1023,23.9176,24.0829,34700.0
2006-10-11 10:10:00,24.76,24.76,24.67,24.68,7300.0,24.0732,24.0732,23.9857,23.9954,7300.0
2006-10-11 10:20:00,24.68,24.78,24.68,24.78,15000.0,23.9954,24.0926,23.9954,24.0926,15000.0
2006-10-11 10:30:00,24.79,24.94,24.79,24.94,20000.0,24.1023,24.2482,24.1023,24.2482,20000.0
2006-10-11 10:40:00,24.95,24.95,24.85,24.93,15200.0,24.2579,24.2579,24.1607,24.2384,15200.0
2006-10-11 10:50:00,24.91,24.99,24.84,24.84,31000.0,24.219,24.2968,24.1509,24.1509,31000.0
2006-10-11 11:00:00,24.84,24.87,24.76,24.8,14100.0,24.1509,24.1801,24.0732,24.112,14100.0
2006-10-11 11:10:00,24.8,24.9,24.8,24.82,13900.0,24.112,24.2093,24.112,24.1315,13900.0
2006-10-11 11:20:00,24.83,24.94,24.83,24.94,6200.0,24.1412,24.2482,24.1412,24.2482,6200.0
2006-10-11 11:30:00,24.94,24.94,24.87,24.93,6700.0,24.2482,24.2482,24.1801,24.2384,6700.0
2006-10-11 11:40:00,24.93,25.07,24.93,25.04,9700.0,24.2384,24.3746,24.2384,24.3454,9700.0
2006-10-11 11:50:00,25.03,25.03,24.99,24.99,7400.0,24.3357,24.3357,24.2968,24.2968,7400.0
2006-10-11 12:00:00,24.97,24.97,24.89,24.89,4800.0,24.2773,24.2773,24.1996,24.1996,4800.0
2006-10-11 12:10:00,24.88,24.93,24.88,24.9,15400.0,24.1898,24.2384,24.1898,24.2093,15400.0
2006-10-11 12:20:00,24.88,24.9,24.85,24.85,4800.0,24.1898,24.2093,24.1607,24.1607,4800.0
2006-10-11 12:30:00,24.86,24.86,24.83,24.84,9200.0,24.1704,24.1704,24.1412,24.1509,9200.0
2006-10-11 12:40:00,24.84,25.03,24.84,25.02,10700.0,24.1509,24.3357,24.1509,24.3259,10700.0
2006-10-11 12:50:00,25.04,25.07,25.03,25.05,12300.0,24.3454,24.3746,24.3357,24.3551,12300.0
2006-10-11 13:00:00,25.05,25.08,25.0,25.08,17300.0,24.3551,24.3843,24.3065,24.3843,17300.0
2006-10-11 13:10:00,25.11,25.11,25.06,25.07,14000.0,24.4135,24.4135,24.3648,24.3746,14000.0
2006-10-11 13:20:00,25.1,25.17,25.1,25.13,17000.0,24.4037,24.4718,24.4037,24.4329,17000.0
2006-10-11 13:30:00,25.13,25.14,25.12,25.13,11500.0,24.4329,24.4426,24.4232,24.4329,11500.0
2006-10-11 13:40:00,25.13,25.15,25.13,25.13,6500.0,24.4329,24.4523,24.4329,24.4329,6500.0
2006-10-11 13:50:00,25.14,25.17,25.14,25.15,12900.0,24.4426,24.4718,24.4426,24.4523,12900.0
2006-10-11 14:00:00,25.16,25.17,24.99,25.05,39700.0,24.4621,24.4718,24.2968,24.3551,39700.0
2006-10-11 14:10:00,25.05,25.05,25.01,25.02,17100.0,24.3551,24.3551,24.3162,24.3259,17100.0
2006-10-11 14:20:00,25.02,25.07,24.99,25.07,26000.0,24.3259,24.3746,24.2968,24.3746,26000.0
2006-10-11 14:30:00,25.07,25.09,24.98,24.98,13800.0,24.3746,24.394,24.2871,24.2871,13800.0
2006-10-11 14:40:00,24.99,24.99,24.97,24.98,17000.0,24.2968,24.2968,24.2773,24.2871,17000.0
2006-10-11 14:50:00,24.97,25.04,24.93,25.04,30800.0,24.2773,24.3454,24.2384,24.3454,30800.0
2006-10-11 15:00:00,25.04,25.06,24.99,25.05,15700.0,24.3454,24.3648,24.2968,24.3551,15700.0
2006-10-11 15:10:00,25.04,25.1,25.01,25.02,9400.0,24.3454,24.4037,24.3162,24.3259,9400.0
2006-10-11 15:20:00,25.03,25.04,24.98,25.02,40800.0,24.3357,24.3454,24.2871,24.3259,40800.0
2006-10-11 15:30:00,25.01,25.1,24.98,24.99,112800.0,24.3162,24.4037,24.2871,24.2968,112800.0
2006-10-11 15:40:00,24.99,25.03,24.95,25.02,36200.0,24.2968,24.3357,24.2579,24.3259,36200.0
2006-10-11 15:50:00,25.01,25.02,24.98,25.0,59800.0,24.3162,24.3259,24.2871,24.3065,59800.0
2006-10-12 09:30:00,25.0,25.11,25.0,25.09,15800.0,24.3065,24.4135,24.3065,24.394,15800.0
2006-10-12 09:40:00,25.06,25.08,24.94,25.07,73900.0,24.3648,24.3843,24.2482,24.3746,73900.0
2006-10-12 09:50:00,25.03,25.07,24.89,24.9,46100.0,24.3357,24.3746,24.1996,24.2093,46100.0
2006-10-12 10:00:00,24.89,24.9,24.7,24.7,63900.0,24.1996,24.2093,24.0148,24.0148,63900.0
2006-10-12 10:10:00,24.8,24.9,24.67,24.85,84800.0,24.112,24.2093,23.9857,24.1607,84800.0
2006-10-12 10:20:00,24.85,24.85,24.69,24.76,52900.0,24.1607,24.1607,24.0051,24.0732,52900.0
2006-10-12 10:30:00,24.76,24.85,24.67,24.8,38600.0,24.0732,24.1607,23.9857,24.112,38600.0
2006-10-12 10:40:00,24.83,24.9,24.81,24.9,28100.0,24.1412,24.2093,24.1218,24.2093,28100.0
2006-10-12 10:50:00,24.87,24.93,24.8,24.88,25100.0,24.1801,24.2384,24.112,24.1898,25100.0
2006-10-12 11:00:00,24.86,24.87,24.8,24.85,15800.0,24.1704,24.1801,24.112,24.1607,15800.0
2006-10-12 11:10:00,24.85,24.94,24.85,24.9,24500.0,24.1607,24.2482,24.1607,24.2093,24500.0
2006-10-12 11:20:00,24.9,24.93,24.85,24.93,48000.0,24.2093,24.2384,24.1607,24.2384,48000.0
2006-10-12 11:30:00,24.93,25.05,24.91,25.03,19800.0,24.2384,24.3551,24.219,24.3357,19800.0
2006-10-12 11:40:00,25.04,25.04,24.98,24.99,20000.0,24.3454,24.3454,24.2871,24.2968,20000.0
2006-10-12 11:50:00,24.99,25.0,24.93,24.98,32800.0,24.2968,24.3065,24.2384,24.2871,32800.0
2006-10-12 12:00:00,24.97,24.98,24.86,24.89,14600.0,24.2773,24.2871,24.1704,24.1996,14600.0
2006-10-12 12:10:00,24.89,24.93,24.88,24.89,10100.0,24.1996,24.2384,24.1898,24.1996,10100.0
2006-10-12 12:20:00,24.88,24.89,24.87,24.87,8400.0,24.1898,24.1996,24.1801,24.1801,8400.0
2006-10-12 12:30:00,24.87,24.9,24.86,24.9,7900.0,24.1801,24.2093,24.1704,24.2093,7900.0
2006-10-12 12:40:00,24.89,24.91,24.86,24.86,15200.0,24.1996,24.219,24.1704,24.1704,15200.0
2006-10-12 12:50:00,24.85,24.86,24.81,24.81,7300.0,24.1607,24.1704,24.1218,24.1218,7300.0
2006-10-12 13:00:00,24.81,24.82,24.8,24.8,18000.0,24.1218,24.1315,24.112,24.112,18000.0
2006-10-12 13:10:00,24.8,24.81,24.74,24.75,5400.0,24.112,24.1218,24.0537,24.0634,5400.0
2006-10-12 13:20:00,24.74,24.75,24.69,24.72,19200.0,24.0537,24.0634,24.0051,24.0343,19200.0
2006-10-12 13:30:00,24.73,24.75,24.7,24.75,7600.0,24.044,24.0634,24.0148,24.0634,7600.0
2006-10-12 13:40:00,24.75,24.86,24.74,24.85,31500.0,24.0634,24.1704,24.0537,24.1607,31500.0
2006-10-12 13:50:00,24.84,24.91,24.82,24.86,39800.0,24.1509,24.219,24.1315,24.1704,39800.0
2006-10-12 14:00:00,24.88,24.92,24.88,24.91,14200.0,24.1898,24.2287,24.1898,24.219,14200.0
2006-10-12 14:10:00,24.9,24.91,24.85,24.85,18900.0,24.2093,24.219,24.1607,24.1607,18900.0
2006-10-12 14:20:00,24.85,24.9,24.84,24.89,38500.0,24.1607,24.2093,24.1509,24.1996,38500.0
2006-10-12 14:30:00,24.9,24.95,24.88,24.95,23000.0,24.2093,24.2579,24.1898,24.2579,23000.0
2006-10-12 14:40:00,24.94,25.03,24.94,25.01,48100.0,24.2482,24.3357,24.2482,24.3162,48100.0
2006-10-12 14:50:00,25.03,25.03,25.0,25.03,20000.0,24.3357,24.3357,24.3065,24.3357,20000.0
2006-10-12 15:00:00,25.03,25.12,25.02,25.11,40900.0,24.3357,24.4232,24.3259,24.4135,40900.0
2006-10-12 15:10:00,25.11,25.13,25.05,25.07,29700.0,24.4135,24.4329,24.3551,24.3746,29700.0
2006-10-12 15:20:00,25.07,25.16,25.06,25.11,58000.0,24.3746,24.4621,24.3648,24.4135,58000.0
2006-10-12 15:30:00,25.11,25.24,25.09,25.15,47300.0,24.4135,24.5398,24.394,24.4523,47300.0
2006-10-12 15:40:00,25.15,25.23,25.1,25.13,72700.0,24.4523,24.5301,24.4037,24.4329,72700.0
2006-10-12 15:50:00,25.1,25.21,25.1,25.19,73400.0,24.4037,24.5107,24.4037,24.4912,73400.0
2006-10-13 09:30:00,25.17,25.17,25.07,25.07,2300.0,24.4718,24.4718,24.3746,24.3746,2300.0
2006-10-13 09:40:00,25.07,25.25,25.07,25.17,10000.0,24.3746,24.5496,24.3746,24.4718,10000.0
2006-10-13 09:50:00,25.21,25.22,25.17,25.21,10800.0,24.5107,24.5204,24.4718,24.5107,10800.0
2006-10-13 10:00:00,25.21,25.23,25.08,25.16,18700.0,24.5107,24.5301,24.3843,24.4621,18700.0
2006-10-13 10:10:00,25.16,25.22,25.14,25.18,12700.0,24.4621,24.5204,24.4426,24.4815,12700.0
2006-10-13 10:20:00,25.18,25.2,25.17,25.18,17500.0,24.4815,24.501,24.4718,24.4815,17500.0
2006-10-13 10:30:00,25.18,25.2,25.15,25.16,19300.0,24.4815,24.501,24.4523,24.4621,19300.0
2006-10-13 10:40:00,25.16,25.16,25.09,25.09,24100.0,24.4621,24.4621,24.394,24.394,24100.0
2006-10-13 10:50:00,25.11,25.21,25.11,25.18,28000.0,24.4135,24.5107,24.4135,24.4815,28000.0
2006-10-13 11:00:00,25.18,25.22,25.14,25.15,23500.0,24.4815,24.5204,24.4426,24.4523,23500.0
2006-10-13 11:10:00,25.14,25.17,25.12,25.13,20400.0,24.4426,24.4718,24.4232,24.4329,20400.0
2006-10-13 11:20:00,25.12,25.13,25.06,25.08,15200.0,24.4232,24.4329,24.3648,24.3843,15200.0
2006-10-13 11:30:00,25.08,25.11,25.05,25.07,13300.0,24.3843,24.4135,24.3551,24.3746,13300.0
2006-10-13 11:40:00,25.07,25.15,25.06,25.13,6500.0,24.3746,24.4523,24.3648,24.4329,6500.0
2006-10-13 11:50:00,25.13,25.22,25.1,25.1,12400.0,24.4329,24.5204,24.4037,24.4037,12400.0
2006-10-13 12:00:00,25.12,25.13,25.11,25.11,2900.0,24.4232,24.4329,24.4135,24.4135,2900.0
2006-10-13 12:10:00,25.11,25.16,25.1,25.16,9000.0,24.4135,24.4621,24.4037,24.4621,9000.0
2006-10-13 12:20:00,25.15,25.16,25.11,25.11,4400.0,24.4523,24.4621,24.4135,24.4135,4400.0
2006-10-13 12:30:00,25.11,25.16,25.1,25.15,11500.0,24.4135,24.4621,24.4037,24.4523,11500.0
2006-10-13 12:40:00,25.14,25.15,25.1,25.14,12100.0,24.4426,24.4523,24.4037,24.4426,12100.0
2006-10-13 12:50:00,25.14,25.14,25.09,25.11,6400.0,24.4426,24.4426,24.394,24.4135,6400.0
2006-10-13 13:00:00,25.1,25.12,25.09,25.11,4500.0,24.4037,24.4232,24.394,24.4135,4500.0
2006-10-13 13:10:00,25.09,25.19,25.09,25.18,10200.0,24.394,24.4912,24.394,24.4815,10200.0
2006-10-13 13:20:00,25.18,25.2,25.16,25.19,8200.0,24.4815,24.501,24.4621,24.4912,8200.0
2006-10-13 13:30:00,25.2,25.2,25.17,25.18,5400.0,24.501,24.501,24.4718,24.4815,5400.0
2006-10-13 13:40:00,25.18,25.19,25.16,25.19,7700.0,24.4815,24.4912,24.4621,24.4912,7700.0
2006-10-13 13:50:00,25.2,25.2,25.16,25.17,4000.0,24.501,24.501,24.4621,24.4718,4000.0
2006-10-13 14:00:00,25.16,25.17,25.09,25.1,16900.0,24.4621,24.4718,24.394,24.4037,16900.0
2006-10-13 14:10:00,25.12,25.12,25.06,25.06,17400.0,24.4232,24.4232,24.3648,24.3648,17400.0
2006-10-13 14:20:00,25.05,25.13,25.03,25.1,15300.0,24.3551,24.4329,24.3357,24.4037,15300.0
2006-10-13 14:30:00,25.12,25.17,25.08,25.11,24000.0,24.4232,24.4718,24.3843,24.4135,24000.0
2006-10-13 14:40:00,25.11,25.17,25.1,25.13,10600.0,24.4135,24.4718,24.4037,24.4329,10600.0
2006-10-13 14:50:00,25.14,25.17,25.08,25.12,12600.0,24.4426,24.4718,24.3843,24.4232,12600.0
2006-10-13 15:00:00,25.11,25.14,25.11,25.12,7000.0,24.4135,24.4426,24.4135,24.4232,7000.0
2006-10-13 15:10:00,25.12,25.16,25.11,25.14,8800.0,24.4232,24.4621,24.4135,24.4426,8800.0
2006-10-13 15:20:00,25.14,25.17,25.13,25.13,11600.0,24.4426,24.4718,24.4329,24.4329,11600.0
2006-10-13 15:30:00,25.13,25.17,25.13,25.17,13200.0,24.4329,24.4718,24.4329,24.4718,13200.0
2006-10-13 15:40:00,25.16,25.2,25.16,25.18,11100.0,24.4621,24.501,24.4621,24.4815,11100.0
2006-10-13 15:50:00,25.17,25.19,25.13,25.17,22400.0,24.4718,24.4912,24.4329,24.4718,22400.0
2006-10-16 09:30:00,25.41,25.5,25.38,25.49,40000.0,24.7051,24.7926,24.676,24.7829,40000.0
2006-10-16 09:40:00,25.49,25.72,25.42,25.72,42400.0,24.7829,25.0065,24.7149,25.0065,42400.0
2006-10-16 09:50:00,25.72,25.85,25.66,25.73,60400.0,25.0065,25.1329,24.9482,25.0163,60400.0
2006-10-16 10:00:00,25.73,25.74,25.64,25.74,16800.0,25.0163,25.026,24.9287,25.026,16800.0
2006-10-16 10:10:00,25.74,25.75,25.66,25.72,13200.0,25.026,25.0357,24.9482,25.0065,13200.0
2006-10-16 10:20:00,25.71,25.74,25.63,25.69,21700.0,24.9968,25.026,24.919,24.9774,21700.0
2006-10-16 10:30:00,25.72,25.73,25.67,25.69,15500.0,25.0065,25.0163,24.9579,24.9774,15500.0
2006-10-16 10:40:00,25.71,25.71,25.65,25.68,8400.0,24.9968,24.9968,24.9385,24.9676,8400.0
2006-10-16 10:50:00,25.68,25.69,25.66,25.69,8000.0,24.9676,24.9774,24.9482,24.9774,8000.0
2006-10-16 11:00:00,25.69,25.71,25.67,25.7,15000.0,24.9774,24.9968,24.9579,24.9871,15000.0
2006-10-16 11:10:00,25.72,25.74,25.68,25.72,13200.0,25.0065,25.026,24.9676,25.0065,13200.0
2006-10-16 11:20:00,25.71,25.73,25.69,25.73,20600.0,24.9968,25.0163,24.9774,25.0163,20600.0
2006-10-16 11:30:00,25.73,25.74,25.71,25.73,10900.0,25.0163,25.026,24.9968,25.0163,10900.0
2006-10-16 11:40:00,25.72,25.73,25.72,25.73,3400.0,25.0065,25.0163,25.0065,25.0163,3400.0
2006-10-16 11:50:00,25.72,25.75,25.7,25.72,10100.0,25.0065,25.0357,24.9871,25.0065,10100.0
2006-10-16 12:00:00,25.72,25.74,25.7,25.7,6600.0,25.0065,25.026,24.9871,24.9871,6600.0
2006-10-16 12:10:00,25.69,25.7,25.67,25.68,7700.0,24.9774,24.9871,24.9579,24.9676,7700.0
2006-10-16 12:20:00,25.66,25.68,25.63,25.66,8500.0,24.9482,24.9676,24.919,24.9482,8500.0
2006-10-16 12:30:00,25.66,25.67,25.63,25.67,7200.0,24.9482,24.9579,24.919,24.9579,7200.0
2006-10-16 12:40:00,25.67,25.73,25.66,25.72,24500.0,24.9579,25.0163,24.9482,25.0065,24500.0
2006-10-16 12:50:00,25.72,25.76,25.72,25.74,29900.0,25.0065,25.0454,25.0065,25.026,29900.0
2006-10-16 13:00:00,25.75,25.75,25.73,25.74,9200.0,25.0357,25.0357,25.0163,25.026,9200.0
2006-10-16 13:10:00,25.75,25.76,25.74,25.75,8900.0,25.0357,25.0454,25.026,25.0357,8900.0
2006-10-16 13:20:00,25.74,25.74,25.71,25.71,9400.0,25.026,25.026,24.9968,24.9968,9400.0
2006-10-16 13:30:00,25.72,25.75,25.66,25.69,13700.0,25.0065,25.0357,24.9482,24.9774,13700.0
2006-10-16 13:40:00,25.69,25.72,25.59,25.59,10700.0,24.9774,25.0065,24.8801,24.8801,10700.0
2006-10-16 13:50:00,25.6,25.62,25.58,25.58,11700.0,24.8899,24.9093,24.8704,24.8704,11700.0
2006-10-16 14:00:00,25.57,25.58,25.48,25.5,21100.0,24.8607,24.8704,24.7732,24.7926,21100.0
2006-10-16 14:10:00,25.49,25.51,25.47,25.5,12800.0,24.7829,24.8024,24.7635,24.7926,12800.0
2006-10-16 14:20:00,25.5,25.6,25.49,25.56,13900.0,24.7926,24.8899,24.7829,24.851,13900.0
2006-10-16 14:30:00,25.56,25.61,25.53,25.61,19300.0,24.851,24.8996,24.8218,24.8996,19300.0
2006-10-16 14:40:00,25.62,25.71,25.61,25.68,17800.0,24.9093,24.9968,24.8996,24.9676,17800.0
2006-10-16 14:50:00,25.69,25.69,25.62,25.67,20500.0,24.9774,24.9774,24.9093,24.9579,20500.0
2006-10-16 15:00:00,25.67,25.69,25.64,25.67,17300.0,24.9579,24.9774,24.9287,24.9579,17300.0
2006-10-16 15:10:00,25.67,25.71,25.63,25.66,21900.0,24.9579,24.9968,24.919,24.9482,21900.0
2006-10-16 15:20:00,25.66,25.68,25.65,25.66,26800.0,24.9482,24.9676,24.9385,24.9482,26800.0
2006-10-16 15:30:00,25.67,25.67,25.61,25.64,43300.0,24.9579,24.9579,24.8996,24.9287,43300.0
2006-10-16 15:40:00,25.64,25.64,25.58,25.58,33900.0,24.9287,24.9287,24.8704,24.8704,33900.0
2006-10-16 15:50:00,25.58,25.6,25.55,25.56,102700.0,24.8704,24.8899,24.8412,24.851,102700.0
2006-10-17 09:30:00,25.56,25.56,25.42,25.45,26500.0,24.851,24.851,24.7149,24.744,26500.0
2006-10-17 09:40:00,25.44,25.67,25.41,25.55,31700.0,24.7343,24.9579,24.7051,24.8412,31700.0
2006-10-17 09:50:00,25.55,25.57,25.45,25.51,32800.0,24.8412,24.8607,24.744,24.8024,32800.0
2006-10-17 10:00:00,25.5,25.66,25.5,25.58,17300.0,24.7926,24.9482,24.7926,24.8704,17300.0
2006-10-17 10:10:00,25.58,25.58,25.45,25.55,22000.0,24.8704,24.8704,24.744,24.8412,22000.0
2006-10-17 10:20:00,25.54,25.6,25.47,25.57,30600.0,24.8315,24.8899,24.7635,24.8607,30600.0
2006-10-17 10:30:00,25.57,25.57,25.45,25.46,29800.0,24.8607,24.8607,24.744,24.7537,29800.0
2006-10-17 10:40:00,25.47,25.49,25.4,25.48,25100.0,24.7635,24.7829,24.6954,24.7732,25100.0
2006-10-17 10:50:00,25.46,25.49,25.41,25.49,16200.0,24.7537,24.7829,24.7051,24.7829,16200.0
2006-10-17 11:00:00,25.47,25.49,25.45,25.46,9000.0,24.7635,24.7829,24.744,24.7537,9000.0
2006-10-17 11:10:00,25.46,25.5,25.43,25.44,47000.0,24.7537,24.7926,24.7246,24.7343,47000.0
2006-10-17 11:20:00,25.45,25.47,25.41,25.44,30700.0,24.744,24.7635,24.7051,24.7343,30700.0
2006-10-17 11:30:00,25.43,25.48,25.42,25.45,28600.0,24.7246,24.7732,24.7149,24.744,28600.0
2006-10-17 11:40:00,25.45,25.53,25.45,25.53,21300.0,24.744,24.8218,24.744,24.8218,21300.0
2006-10-17 11:50:00,25.55,25.57,25.5,25.5,18400.0,24.8412,24.8607,24.7926,24.7926,18400.0
2006-10-17 12:00:00,25.5,25.53,25.49,25.53,14600.0,24.7926,24.8218,24.7829,24.8218,14600.0
2006-10-17 12:10:00,25.51,25.6,25.5,25.6,14100.0,24.8024,24.8899,24.7926,24.8899,14100.0
2006-10-17 12:20:00,25.63,25.64,25.59,25.59,5700.0,24.919,24.9287,24.8801,24.8801,5700.0
2006-10-17 12:30:00,25.59,25.59,25.56,25.57,3700.0,24.8801,24.8801,24.851,24.8607,3700.0
2006-10-17 12:40:00,25.58,25.58,25.5,25.51,3400.0,24.8704,24.8704,24.7926,24.8024,3400.0
2006-10-17 12:50:00,25.51,25.6,25.51,25.6,7900.0,24.8024,24.8899,24.8024,24.8899,7900.0
2006-10-17 13:00:00,25.6,25.76,25.6,25.69,14100.0,24.8899,25.0454,24.8899,24.9774,14100.0
2006-10-17 13:10:00,25.69,25.74,25.62,25.73,12900.0,24.9774,25.026,24.9093,25.0163,12900.0
2006-10-17 13:20:00,25.73,25.73,25.66,25.68,12200.0,25.0163,25.0163,24.9482,24.9676,12200.0
2006-10-17 13:30:00,25.68,25.69,25.67,25.68,5600.0,24.9676,24.9774,24.9579,24.9676,5600.0
2006-10-17 13:40:00,25.68,25.69,25.67,25.68,5200.0,24.9676,24.9774,24.9579,24.9676,5200.0
2006-10-17 13:50:00,25.68,25.69,25.66,25.69,19400.0,24.9676,24.9774,24.9482,24.9774,19400.0
2006-10-17 14:00:00,25.68,25.69,25.67,25.67,9700.0,24.9676,24.9774,24.9579,24.9579,9700.0
2006-10-17 14:10:00,25.67,25.68,25.66,25.68,6500.0,24.9579,24.9676,24.9482,24.9676,6500.0
2006-10-17 14:20:00,25.67,25.67,25.57,25.57,12100.0,24.9579,24.9579,24.8607,24.8607,12100.0
2006-10-17 14:30:00,25.58,25.59,25.57,25.59,8200.0,24.8704,24.8801,24.8607,24.8801,8200.0
2006-10-17 14:40:00,25.58,25.59,25.57,25.58,6000.0,24.8704,24.8801,24.8607,24.8704,6000.0
2006-10-17 14:50:00,25.58,25.64,25.58,25.62,17200.0,24.8704,24.9287,24.8704,24.9093,17200.0
2006-10-17 15:00:00,25.63,25.7,25.62,25.7,26700.0,24.919,24.9871,24.9093,24.9871,26700.0
2006-10-17 15:10:00,25.68,25.69,25.67,25.68,6100.0,24.9676,24.9774,24.9579,24.9676,6100.0
2006-10-17 15:20:00,25.69,25.75,25.66,25.69,20000.0,24.9774,25.0357,24.9482,24.9774,20000.0
2006-10-17 15:30:00,25.7,25.8,25.67,25.68,32800.0,24.9871,25.0843,24.9579,24.9676,32800.0
2006-10-17 15:40:00,25.66,25.67,25.56,25.56,30000.0,24.9482,24.9579,24.851,24.851,30000.0
2006-10-17 15:50:00,25.57,25.63,25.57,25.6,52500.0,24.8607,24.919,24.8607,24.8899,52500.0
2006-10-18 09:30:00,25.8,25.97,25.68,25.97,28500.0,25.0843,25.2496,24.9676,25.2496,28500.0
2006-10-18 09:40:00,25.97,26.0,25.89,25.96,30100.0,25.2496,25.2788,25.1718,25.2399,30100.0
2006-10-18 09:50:00,25.91,25.97,25.84,25.87,26600.0,25.1913,25.2496,25.1232,25.1524,26600.0
2006-10-18 10:00:00,25.86,25.88,25.75,25.82,29800.0,25.1426,25.1621,25.0357,25.1038,29800.0
2006-10-18 10:10:00,25.82,25.85,25.73,25.74,23100.0,25.1038,25.1329,25.0163,25.026,23100.0
2006-10-18 10:20:00,25.74,25.77,25.66,25.66,15800.0,25.026,25.0551,24.9482,24.9482,15800.0
2006-10-18 10:30:00,25.69,25.93,25.67,25.91,32200.0,24.9774,25.2107,24.9579,25.1913,32200.0
2006-10-18 10:40:00,25.95,25.96,25.81,25.88,34900.0,25.2301,25.2399,25.094,25.1621,34900.0
2006-10-18 10:50:00,25.89,25.93,25.8,25.9,62900.0,25.1718,25.2107,25.0843,25.1815,62900.0
2006-10-18 11:00:00,25.93,25.93,25.86,25.87,26500.0,25.2107,25.2107,25.1426,25.1524,26500.0
2006-10-18 11:10:00,25.88,25.95,25.87,25.9,14900.0,25.1621,25.2301,25.1524,25.1815,14900.0
2006-10-18 11:20:00,25.9,25.98,25.9,25.96,16700.0,25.1815,25.2593,25.1815,25.2399,16700.0
2006-10-18 11:30:00,25.96,25.97,25.91,25.92,7300.0,25.2399,25.2496,25.1913,25.201,7300.0
2006-10-18 11:40:00,25.92,25.96,25.92,25.96,7300.0,25.201,25.2399,25.201,25.2399,7300.0
2006-10-18 11:50:00,25.96,26.0,25.9,25.93,17900.0,25.2399,25.2788,25.1815,25.2107,17900.0
2006-10-18 12:00:00,25.93,25.99,25.92,25.92,7300.0,25.2107,25.269,25.201,25.201,7300.0
2006-10-18 12:10:00,25.91,25.94,25.9,25.92,7800.0,25.1913,25.2204,25.1815,25.201,7800.0
2006-10-18 12:20:00,25.93,25.95,25.91,25.91,3100.0,25.2107,25.2301,25.1913,25.1913,3100.0
2006-10-18 12:30:00,25.9,25.97,25.9,25.95,10200.0,25.1815,25.2496,25.1815,25.2301,10200.0
2006-10-18 12:40:00,25.95,25.95,25.9,25.91,6000.0,25.2301,25.2301,25.1815,25.1913,6000.0
2006-10-18 12:50:00,25.91,25.94,25.84,25.91,18100.0,25.1913,25.2204,25.1232,25.1913,18100.0
2006-10-18 13:00:00,25.89,25.9,25.85,25.89,10800.0,25.1718,25.1815,25.1329,25.1718,10800.0
2006-10-18 13:10:00,25.88,25.89,25.76,25.76,10000.0,25.1621,25.1718,25.0454,25.0454,10000.0
2006-10-18 13:20:00,25.76,25.78,25.7,25.72,20500.0,25.0454,25.0649,24.9871,25.0065,20500.0
2006-10-18 13:30:00,25.71,25.71,25.65,25.7,27200.0,24.9968,24.9968,24.9385,24.9871,27200.0
2006-10-18 13:40:00,25.67,25.72,25.67,25.69,8900.0,24.9579,25.0065,24.9579,24.9774,8900.0
2006-10-18 13:50:00,25.68,25.79,25.67,25.76,13700.0,24.9676,25.0746,24.9579,25.0454,13700.0
2006-10-18 14:00:00,25.76,25.82,25.76,25.82,10300.0,25.0454,25.1038,25.0454,25.1038,10300.0
2006-10-18 14:10:00,25.82,25.82,25.74,25.74,11800.0,25.1038,25.1038,25.026,25.026,11800.0
2006-10-18 14:20:00,25.74,25.89,25.74,25.83,17800.0,25.026,25.1718,25.026,25.1135,17800.0
2006-10-18 14:30:00,25.83,25.85,25.77,25.85,9500.0,25.1135,25.1329,25.0551,25.1329,9500.0
2006-10-18 14:40:00,25.84,25.84,25.76,25.79,18400.0,25.1232,25.1232,25.0454,25.0746,18400.0
2006-10-18 14:50:00,25.77,25.77,25.69,25.72,10600.0,25.0551,25.0551,24.9774,25.0065,10600.0
2006-10-18 15:00:00,25.72,25.77,25.71,25.71,7200.0,25.0065,25.0551,24.9968,24.9968,7200.0
2006-10-18 15:10:00,25.72,25.79,25.72,25.73,7500.0,25.0065,25.0746,25.0065,25.0163,7500.0
2006-10-18 15:20:00,25.74,25.76,25.72,25.74,10000.0,25.026,25.0454,25.0065,25.026,10000.0
2006-10-18 15:30:00,25.73,25.75,25.72,25.73,9100.0,25.0163,25.0357,25.0065,25.0163,9100.0
2006-10-18 15:40:00,25.73,25.79,25.72,25.79,23200.0,25.0163,25.0746,25.0065,25.0746,23200.0
2006-10-18 15:50:00,25.8,25.81,25.75,25.79,141900.0,25.0843,25.094,25.0357,25.0746,141900.0
2006-10-19 09:30:00,25.79,25.79,25.51,25.58,32300.0,25.0746,25.0746,24.8024,24.8704,32300.0
2006-10-19 09:40:00,25.59,25.75,25.59,25.72,39400.0,24.8801,25.0357,24.8801,25.0065,39400.0
2006-10-19 09:50:00,25.71,25.85,25.59,25.77,53200.0,24.9968,25.1329,24.8801,25.0551,53200.0
2006-10-19 10:00:00,25.77,25.78,25.65,25.7,27700.0,25.0551,25.0649,24.9385,24.9871,27700.0
2006-10-19 10:10:00,25.68,25.73,25.66,25.71,22600.0,24.9676,25.0163,24.9482,24.9968,22600.0
2006-10-19 10:20:00,25.71,25.72,25.66,25.68,23600.0,24.9968,25.0065,24.9482,24.9676,23600.0
2006-10-19 10:30:00,25.68,25.71,25.66,25.68,32500.0,24.9676,24.9968,24.9482,24.9676,32500.0
2006-10-19 10:40:00,25.69,25.69,25.57,25.58,22200.0,24.9774,24.9774,24.8607,24.8704,22200.0
2006-10-19 10:50:00,25.57,25.72,25.57,25.63,27100.0,24.8607,25.0065,24.8607,24.919,27100.0
2006-10-19 11:00:00,25.62,25.62,25.52,25.61,36900.0,24.9093,24.9093,24.8121,24.8996,36900.0
2006-10-19 11:10:00,25.61,25.62,25.57,25.57,9700.0,24.8996,24.9093,24.8607,24.8607,9700.0
2006-10-19 11:20:00,25.57,25.62,25.51,25.59,23900.0,24.8607,24.9093,24.8024,24.8801,23900.0
2006-10-19 11:30:00,25.59,25.6,25.57,25.6,28200.0,24.8801,24.8899,24.8607,24.8899,28200.0
2006-10-19 11:40:00,25.59,25.62,25.57,25.62,7100.0,24.8801,24.9093,24.8607,24.9093,7100.0
2006-10-19 11:50:00,25.61,25.63,25.61,25.63,5100.0,24.8996,24.919,24.8996,24.919,5100.0
2006-10-19 12:00:00,25.62,25.7,25.6,25.66,21200.0,24.9093,24.9871,24.8899,24.9482,21200.0
2006-10-19 12:10:00,25.63,25.71,25.6,25.69,10500.0,24.919,24.9968,24.8899,24.9774,10500.0
2006-10-19 12:20:00,25.69,25.69,25.56,25.56,9100.0,24.9774,24.9774,24.851,24.851,9100.0
2006-10-19 12:30:00,25.55,25.61,25.54,25.56,6700.0,24.8412,24.8996,24.8315,24.851,6700.0
2006-10-19 12:40:00,25.56,25.56,25.52,25.52,11200.0,24.851,24.851,24.8121,24.8121,11200.0
2006-10-19 12:50:00,25.53,25.55,25.5,25.55,14900.0,24.8218,24.8412,24.7926,24.8412,14900.0
2006-10-19 13:00:00,25.55,25.63,25.53,25.63,13600.0,24.8412,24.919,24.8218,24.919,13600.0
2006-10-19 13:10:00,25.63,25.7,25.63,25.7,11600.0,24.919,24.9871,24.919,24.9871,11600.0
2006-10-19 13:20:00,25.7,25.71,25.65,25.66,7900.0,24.9871,24.9968,24.9385,24.9482,7900.0
2006-10-19 13:30:00,25.64,25.65,25.64,25.64,3400.0,24.9287,24.9385,24.9287,24.9287,3400.0
2006-10-19 13:40:00,25.65,25.65,25.63,25.65,9400.0,24.9385,24.9385,24.919,24.9385,9400.0
2006-10-19 13:50:00,25.65,25.66,25.64,25.65,14900.0,24.9385,24.9482,24.9287,24.9385,14900.0
2006-10-19 14:00:00,25.65,25.65,25.53,25.54,8800.0,24.9385,24.9385,24.8218,24.8315,8800.0
2006-10-19 14:10:00,25.53,25.57,25.52,25.54,17500.0,24.8218,24.8607,24.8121,24.8315,17500.0
2006-10-19 14:20:00,25.54,25.62,25.53,25.56,26800.0,24.8315,24.9093,24.8218,24.851,26800.0
2006-10-19 14:30:00,25.56,25.57,25.53,25.57,12000.0,24.851,24.8607,24.8218,24.8607,12000.0
2006-10-19 14:40:00,25.57,25.58,25.54,25.58,18600.0,24.8607,24.8704,24.8315,24.8704,18600.0
2006-10-19 14:50:00,25.58,25.59,25.55,25.57,13600.0,24.8704,24.8801,24.8412,24.8607,13600.0
2006-10-19 15:00:00,25.55,25.55,25.54,25.55,5900.0,24.8412,24.8412,24.8315,24.8412,5900.0
2006-10-19 15:10:00,25.55,25.59,25.55,25.56,6000.0,24.8412,24.8801,24.8412,24.851,6000.0
2006-10-19 15:20:00,25.57,25.62,25.56,25.58,15300.0,24.8607,24.9093,24.851,24.8704,15300.0
2006-10-19 15:30:00,25.58,25.65,25.58,25.61,14900.0,24.8704,24.9385,24.8704,24.8996,14900.0
2006-10-19 15:40:00,25.61,25.64,25.56,25.63,42600.0,24.8996,24.9287,24.851,24.919,42600.0
2006-10-19 15:50:00,25.63,25.64,25.59,25.6,30000.0,24.919,24.9287,24.8801,24.8899,30000.0
2006-10-20 09:30:00,25.37,25.38,24.82,24.85,130600.0,24.6662,24.676,24.1315,24.1607,130600.0
2006-10-20 09:40:00,24.8,24.86,24.6,24.65,148700.0,24.112,24.1704,23.9176,23.9662,148700.0
2006-10-20 09:50:00,24.63,24.65,24.44,24.48,118200.0,23.9468,23.9662,23.762,23.8009,118200.0
2006-10-20 10:00:00,24.48,24.72,24.48,24.69,46300.0,23.8009,24.0343,23.8009,24.0051,46300.0
2006-10-20 10:10:00,24.69,24.7,24.6,24.61,30500.0,24.0051,24.0148,23.9176,23.9273,30500.0
2006-10-20 10:20:00,24.61,24.77,24.61,24.77,29700.0,23.9273,24.0829,23.9273,24.0829,29700.0
2006-10-20 10:30:00,24.77,24.84,24.75,24.84,14900.0,24.0829,24.1509,24.0634,24.1509,14900.0
2006-10-20 10:40:00,24.84,24.85,24.77,24.77,24200.0,24.1509,24.1607,24.0829,24.0829,24200.0
2006-10-20 10:50:00,24.78,24.78,24.75,24.76,23800.0,24.0926,24.0926,24.0634,24.0732,23800.0
2006-10-20 11:00:00,24.76,24.79,24.74,24.78,30500.0,24.0732,24.1023,24.0537,24.0926,30500.0
2006-10-20 11:10:00,24.78,24.78,24.75,24.76,15900.0,24.0926,24.0926,24.0634,24.0732,15900.0
2006-10-20 11:20:00,24.78,24.79,24.76,24.76,16100.0,24.0926,24.1023,24.0732,24.0732,16100.0
2006-10-20 11:30:00,24.77,24.78,24.77,24.78,14100.0,24.0829,24.0926,24.0829,24.0926,14100.0
2006-10-20 11:40:00,24.78,24.78,24.76,24.77,11900.0,24.0926,24.0926,24.0732,24.0829,11900.0
2006-10-20 11:50:00,24.77,24.8,24.74,24.79,51900.0,24.0829,24.112,24.0537,24.1023,51900.0
2006-10-20 12:00:00,24.79,24.8,24.7,24.7,64900.0,24.1023,24.112,24.0148,24.0148,64900.0
2006-10-20 12:10:00,24.7,24.7,24.62,24.63,28200.0,24.0148,24.0148,23.937,23.9468,28200.0
2006-10-20 12:20:00,24.64,24.64,24.54,24.56,93600.0,23.9565,23.9565,23.8593,23.8787,93600.0
2006-10-20 12:30:00,24.57,24.62,24.57,24.58,22800.0,23.8884,23.937,23.8884,23.8982,22800.0
2006-10-20 12:40:00,24.58,24.59,24.55,24.55,34700.0,23.8982,23.9079,23.869,23.869,34700.0
2006-10-20 12:50:00,24.55,24.55,24.43,24.46,52500.0,23.869,23.869,23.7523,23.7815,52500.0
2006-10-20 13:00:00,24.46,24.48,24.43,24.47,36400.0,23.7815,23.8009,23.7523,23.7912,36400.0
2006-10-20 13:10:00,24.45,24.48,24.3,24.3,32600.0,23.7718,23.8009,23.6259,23.6259,32600.0
2006-10-20 13:20:00,24.3,24.4,24.22,24.39,28800.0,23.6259,23.7231,23.5481,23.7134,28800.0
2006-10-20 13:30:00,24.4,24.45,24.39,24.45,48900.0,23.7231,23.7718,23.7134,23.7718,48900.0
2006-10-20 13:40:00,24.45,24.5,24.44,24.45,52000.0,23.7718,23.8204,23.762,23.7718,52000.0
2006-10-20 13:50:00,24.45,24.53,24.44,24.51,42900.0,23.7718,23.8495,23.762,23.8301,42900.0
2006-10-20 14:00:00,24.51,24.51,24.46,24.46,54300.0,23.8301,23.8301,23.7815,23.7815,54300.0
2006-10-20 14:10:00,24.47,24.5,24.45,24.47,32200.0,23.7912,23.8204,23.7718,23.7912,32200.0
2006-10-20 14:20:00,24.48,24.48,24.44,24.47,34900.0,23.8009,23.8009,23.762,23.7912,34900.0
2006-10-20 14:30:00,24.46,24.53,24.45,24.47,38100.0,23.7815,23.8495,23.7718,23.7912,38100.0
2006-10-20 14:40:00,24.46,24.51,24.46,24.5,70300.0,23.7815,23.8301,23.7815,23.8204,70300.0
2006-10-20 14:50:00,24.5,24.5,24.43,24.43,43400.0,23.8204,23.8204,23.7523,23.7523,43400.0
2006-10-20 15:00:00,24.43,24.49,24.42,24.46,45300.0,23.7523,23.8106,23.7426,23.7815,45300.0
2006-10-20 15:10:00,24.47,24.5,24.4,24.45,59200.0,23.7912,23.8204,23.7231,23.7718,59200.0
2006-10-20 15:20:00,24.47,24.5,24.44,24.46,54800.0,23.7912,23.8204,23.762,23.7815,54800.0
2006-10-20 15:30:00,24.47,24.57,24.47,24.54,49300.0,23.7912,23.8884,23.7912,23.8593,49300.0
2006-10-20 15:40:00,24.55,24.6,24.47,24.51,58000.0,23.869,23.9176,23.7912,23.8301,58000.0
2006-10-20 15:50:00,24.54,24.61,24.49,24.57,91400.0,23.8593,23.9273,23.8106,23.8884,91400.0
2006-10-23 09:30:00,24.45,24.54,24.26,24.26,13400.0,23.7718,23.8593,23.587,23.587,13400.0
2006-10-23 09:40:00,24.3,24.54,24.23,24.5,34300.0,23.6259,23.8593,23.5579,23.8204,34300.0
2006-10-23 09:50:00,24.46,24.52,24.36,24.44,13200.0,23.7815,23.8398,23.6843,23.762,13200.0
2006-10-23 10:00:00,24.43,24.54,24.43,24.49,27400.0,23.7523,23.8593,23.7523,23.8106,27400.0
2006-10-23 10:10:00,24.49,24.52,24.43,24.45,24400.0,23.8106,23.8398,23.7523,23.7718,24400.0
2006-10-23 10:20:00,24.46,24.52,24.45,24.5,24600.0,23.7815,23.8398,23.7718,23.8204,24600.0
2006-10-23 10:30:00,24.48,24.59,24.47,24.49,42800.0,23.8009,23.9079,23.7912,23.8106,42800.0
2006-10-23 10:40:00,24.51,24.52,24.45,24.46,14100.0,23.8301,23.8398,23.7718,23.7815,14100.0
2006-10-23 10:50:00,24.46,24.46,24.35,24.38,19700.0,23.7815,23.7815,23.6745,23.7037,19700.0
2006-10-23 11:00:00,24.36,24.43,24.36,24.43,22300.0,23.6843,23.7523,23.6843,23.7523,22300.0
2006-10-23 11:10:00,24.43,24.47,24.38,24.41,18500.0,23.7523,23.7912,23.7037,23.7329,18500.0
2006-10-23 11:20:00,24.41,24.42,24.27,24.35,19600.0,23.7329,23.7426,23.5968,23.6745,19600.0
2006-10-23 11:30:00,24.35,24.42,24.32,24.42,16600.0,23.6745,23.7426,23.6454,23.7426,16600.0
2006-10-23 11:40:00,24.41,24.49,24.41,24.48,13100.0,23.7329,23.8106,23.7329,23.8009,13100.0
2006-10-23 11:50:00,24.48,24.58,24.46,24.58,42700.0,23.8009,23.8982,23.7815,23.8982,42700.0
2006-10-23 12:00:00,24.58,24.65,24.53,24.65,46800.0,23.8982,23.9662,23.8495,23.9662,46800.0
2006-10-23 12:10:00,24.64,24.67,24.59,24.59,34800.0,23.9565,23.9857,23.9079,23.9079,34800.0
2006-10-23 12:20:00,24.61,24.7,24.61,24.69,5700.0,23.9273,24.0148,23.9273,24.0051,5700.0
2006-10-23 12:30:00,24.69,24.69,24.56,24.59,20200.0,24.0051,24.0051,23.8787,23.9079,20200.0
2006-10-23 12:40:00,24.59,24.6,24.51,24.52,10500.0,23.9079,23.9176,23.8301,23.8398,10500.0
2006-10-23 12:50:00,24.52,24.54,24.5,24.54,8000.0,23.8398,23.8593,23.8204,23.8593,8000.0
2006-10-23 13:00:00,24.55,24.55,24.51,24.54,8600.0,23.869,23.869,23.8301,23.8593,8600.0
2006-10-23 13:10:00,24.54,24.61,24.54,24.6,12400.0,23.8593,23.9273,23.8593,23.9176,12400.0
2006-10-23 13:20:00,24.61,24.72,24.61,24.72,12700.0,23.9273,24.0343,23.9273,24.0343,12700.0
2006-10-23 13:30:00,24.72,24.73,24.66,24.66,8900.0,24.0343,24.044,23.9759,23.9759,8900.0
2006-10-23 13:40:00,24.65,24.65,24.62,24.64,8100.0,23.9662,23.9662,23.937,23.9565,8100.0
2006-10-23 13:50:00,24.63,24.67,24.54,24.66,17200.0,23.9468,23.9857,23.8593,23.9759,17200.0
2006-10-23 14:00:00,24.66,24.68,24.57,24.6,21300.0,23.9759,23.9954,23.8884,23.9176,21300.0
2006-10-23 14:10:00,24.6,24.65,24.58,24.58,16100.0,23.9176,23.9662,23.8982,23.8982,16100.0
2006-10-23 14:20:00,24.58,24.58,24.5,24.5,20900.0,23.8982,23.8982,23.8204,23.8204,20900.0
2006-10-23 14:30:00,24.49,24.54,24.47,24.51,13500.0,23.8106,23.8593,23.7912,23.8301,13500.0
2006-10-23 14:40:00,24.54,24.62,24.53,24.62,12400.0,23.8593,23.937,23.8495,23.937,12400.0
2006-10-23 14:50:00,24.62,24.62,24.53,24.57,14700.0,23.937,23.937,23.8495,23.8884,14700.0
2006-10-23 15:00:00,24.58,24.6,24.58,24.6,16500.0,23.8982,23.9176,23.8982,23.9176,16500.0
2006-10-23 15:10:00,24.6,24.6,24.57,24.58,17900.0,23.9176,23.9176,23.8884,23.8982,17900.0
2006-10-23 15:20:00,24.58,24.62,24.56,24.61,19100.0,23.8982,23.937,23.8787,23.9273,19100.0
2006-10-23 15:30:00,24.61,24.66,24.61,24.66,19100.0,23.9273,23.9759,23.9273,23.9759,19100.0
2006-10-23 15:40:00,24.66,24.69,24.64,24.66,38900.0,23.9759,24.0051,23.9565,23.9759,38900.0
2006-10-23 15:50:00,24.66,24.69,24.65,24.68,49500.0,23.9759,24.0051,23.9662,23.9954,49500.0
2006-10-24 09:30:00,24.79,25.01,24.79,24.88,46900.0,24.1023,24.3162,24.1023,24.1898,46900.0
2006-10-24 09:40:00,24.89,24.97,24.83,24.95,18000.0,24.1996,24.2773,24.1412,24.2579,18000.0
2006-10-24 09:50:00,24.91,24.93,24.8,24.8,24500.0,24.219,24.2384,24.112,24.112,24500.0
2006-10-24 10:00:00,24.8,24.83,24.72,24.74,28100.0,24.112,24.1412,24.0343,24.0537,28100.0
2006-10-24 10:10:00,24.74,24.75,24.46,24.5,35000.0,24.0537,24.0634,23.7815,23.8204,35000.0
2006-10-24 10:20:00,24.5,24.74,24.47,24.64,32000.0,23.8204,24.0537,23.7912,23.9565,32000.0
2006-10-24 10:30:00,24.65,24.73,24.59,24.68,60100.0,23.9662,24.044,23.9079,23.9954,60100.0
2006-10-24 10:40:00,24.72,24.76,24.67,24.69,9400.0,24.0343,24.0732,23.9857,24.0051,9400.0
2006-10-24 10:50:00,24.72,24.78,24.69,24.77,17800.0,24.0343,24.0926,24.0051,24.0829,17800.0
2006-10-24 11:00:00,24.77,24.77,24.67,24.69,11200.0,24.0829,24.0829,23.9857,24.0051,11200.0
2006-10-24 11:10:00,24.71,24.75,24.66,24.74,8000.0,24.0245,24.0634,23.9759,24.0537,8000.0
2006-10-24 11:20:00,24.75,24.75,24.68,24.68,8600.0,24.0634,24.0634,23.9954,23.9954,8600.0
2006-10-24 11:30:00,24.67,24.76,24.67,24.69,12600.0,23.9857,24.0732,23.9857,24.0051,12600.0
2006-10-24 11:40:00,24.72,24.78,24.69,24.7,11600.0,24.0343,24.0926,24.0051,24.0148,11600.0
2006-10-24 11:50:00,24.7,24.74,24.7,24.71,4300.0,24.0148,24.0537,24.0148,24.0245,4300.0
2006-10-24 12:00:00,24.73,24.77,24.69,24.74,4500.0,24.044,24.0829,24.0051,24.0537,4500.0
2006-10-24 12:10:00,24.75,24.75,24.73,24.74,3200.0,24.0634,24.0634,24.044,24.0537,3200.0
2006-10-24 12:20:00,24.75,24.75,24.73,24.75,8200.0,24.0634,24.0634,24.044,24.0634,8200.0
2006-10-24 12:30:00,24.74,24.75,24.7,24.7,6500.0,24.0537,24.0634,24.0148,24.0148,6500.0
2006-10-24 12:40:00,24.68,24.74,24.66,24.74,6200.0,23.9954,24.0537,23.9759,24.0537,6200.0
2006-10-24 12:50:00,24.73,24.73,24.6,24.65,12100.0,24.044,24.044,23.9176,23.9662,12100.0
2006-10-24 13:00:00,24.67,24.67,24.57,24.63,13500.0,23.9857,23.9857,23.8884,23.9468,13500.0
2006-10-24 13:10:00,24.63,24.66,24.62,24.64,6400.0,23.9468,23.9759,23.937,23.9565,6400.0
2006-10-24 13:20:00,24.63,24.64,24.6,24.62,8500.0,23.9468,23.9565,23.9176,23.937,8500.0
2006-10-24 13:30:00,24.62,24.66,24.62,24.65,8600.0,23.937,23.9759,23.937,23.9662,8600.0
2006-10-24 13:40:00,24.65,24.65,24.59,24.59,6500.0,23.9662,23.9662,23.9079,23.9079,6500.0
2006-10-24 13:50:00,24.58,24.6,24.52,24.52,7400.0,23.8982,23.9176,23.8398,23.8398,7400.0
2006-10-24 14:00:00,24.54,24.64,24.54,24.61,20900.0,23.8593,23.9565,23.8593,23.9273,20900.0
2006-10-24 14:10:00,24.61,24.61,24.55,24.56,7700.0,23.9273,23.9273,23.869,23.8787,7700.0
2006-10-24 14:20:00,24.57,24.57,24.52,24.55,36000.0,23.8884,23.8884,23.8398,23.869,36000.0
2006-10-24 14:30:00,24.55,24.56,24.53,24.56,11700.0,23.869,23.8787,23.8495,23.8787,11700.0
2006-10-24 14:40:00,24.56,24.56,24.44,24.55,41600.0,23.8787,23.8787,23.762,23.869,41600.0
2006-10-24 14:50:00,24.55,24.55,24.5,24.53,8800.0,23.869,23.869,23.8204,23.8495,8800.0
2006-10-24 15:00:00,24.54,24.56,24.52,24.54,23200.0,23.8593,23.8787,23.8398,23.8593,23200.0
2006-10-24 15:10:00,24.53,24.56,24.51,24.55,19600.0,23.8495,23.8787,23.8301,23.869,19600.0
2006-10-24 15:20:00,24.53,24.56,24.52,24.54,23800.0,23.8495,23.8787,23.8398,23.8593,23800.0
2006-10-24 15:30:00,24.52,24.59,24.52,24.56,26100.0,23.8398,23.9079,23.8398,23.8787,26100.0
2006-10-24 15:40:00,24.57,24.62,24.55,24.57,26200.0,23.8884,23.937,23.869,23.8884,26200.0
2006-10-24 15:50:00,24.57,24.62,24.51,24.62,78700.0,23.8884,23.937,23.8301,23.937,78700.0
2006-10-25 09:30:00,24.74,24.9,24.66,24.69,21100.0,24.0537,24.2093,23.9759,24.0051,21100.0
2006-10-25 09:40:00,24.67,24.74,24.53,24.6,19700.0,23.9857,24.0537,23.8495,23.9176,19700.0
2006-10-25 09:50:00,24.61,24.64,24.54,24.61,11200.0,23.9273,23.9565,23.8593,23.9273,11200.0
2006-10-25 10:00:00,24.63,24.71,24.58,24.69,16500.0,23.9468,24.0245,23.8982,24.0051,16500.0
2006-10-25 10:10:00,24.7,24.83,24.68,24.77,9700.0,24.0148,24.1412,23.9954,24.0829,9700.0
2006-10-25 10:20:00,24.75,24.79,24.73,24.78,5700.0,24.0634,24.1023,24.044,24.0926,5700.0
2006-10-25 10:30:00,24.78,24.78,24.65,24.73,8400.0,24.0926,24.0926,23.9662,24.044,8400.0
2006-10-25 10:40:00,24.72,24.73,24.69,24.69,4200.0,24.0343,24.044,24.0051,24.0051,4200.0
2006-10-25 10:50:00,24.7,24.72,24.69,24.69,4100.0,24.0148,24.0343,24.0051,24.0051,4100.0
2006-10-25 11:00:00,24.69,24.7,24.65,24.69,7900.0,24.0051,24.0148,23.9662,24.0051,7900.0
2006-10-25 11:10:00,24.7,24.7,24.63,24.64,13600.0,24.0148,24.0148,23.9468,23.9565,13600.0
2006-10-25 11:20:00,24.64,24.67,24.62,24.66,8400.0,23.9565,23.9857,23.937,23.9759,8400.0
2006-10-25 11:30:00,24.65,24.67,24.65,24.65,11600.0,23.9662,23.9857,23.9662,23.9662,11600.0
2006-10-25 11:40:00,24.66,24.66,24.61,24.61,9700.0,23.9759,23.9759,23.9273,23.9273,9700.0
2006-10-25 11:50:00,24.6,24.6,24.56,24.57,4300.0,23.9176,23.9176,23.8787,23.8884,4300.0
2006-10-25 12:00:00,24.57,24.67,24.57,24.62,25900.0,23.8884,23.9857,23.8884,23.937,25900.0
2006-10-25 12:10:00,24.63,24.69,24.63,24.63,10100.0,23.9468,24.0051,23.9468,23.9468,10100.0
2006-10-25 12:20:00,24.63,24.64,24.58,24.58,14500.0,23.9468,23.9565,23.8982,23.8982,14500.0
2006-10-25 12:30:00,24.54,24.56,24.48,24.5,13900.0,23.8593,23.8787,23.8009,23.8204,13900.0
2006-10-25 12:40:00,24.51,24.61,24.51,24.56,16800.0,23.8301,23.9273,23.8301,23.8787,16800.0
2006-10-25 12:50:00,24.56,24.62,24.55,24.62,13100.0,23.8787,23.937,23.869,23.937,13100.0
2006-10-25 13:00:00,24.59,24.62,24.57,24.61,10800.0,23.9079,23.937,23.8884,23.9273,10800.0
2006-10-25 13:10:00,24.64,24.64,24.61,24.63,5700.0,23.9565,23.9565,23.9273,23.9468,5700.0
2006-10-25 13:20:00,24.63,24.63,24.55,24.56,22800.0,23.9468,23.9468,23.869,23.8787,22800.0
2006-10-25 13:30:00,24.56,24.62,24.53,24.6,7800.0,23.8787,23.937,23.8495,23.9176,7800.0
2006-10-25 13:40:00,24.61,24.61,24.49,24.49,15800.0,23.9273,23.9273,23.8106,23.8106,15800.0
2006-10-25 13:50:00,24.5,24.54,24.48,24.52,9900.0,23.8204,23.8593,23.8009,23.8398,9900.0
2006-10-25 14:00:00,24.51,24.53,24.5,24.51,14100.0,23.8301,23.8495,23.8204,23.8301,14100.0
2006-10-25 14:10:00,24.5,24.67,24.45,24.67,44900.0,23.8204,23.9857,23.7718,23.9857,44900.0
2006-10-25 14:20:00,24.69,24.69,24.48,24.5,20900.0,24.0051,24.0051,23.8009,23.8204,20900.0
2006-10-25 14:30:00,24.5,24.55,24.44,24.46,30800.0,23.8204,23.869,23.762,23.7815,30800.0
2006-10-25 14:40:00,24.46,24.5,24.44,24.47,36000.0,23.7815,23.8204,23.762,23.7912,36000.0
2006-10-25 14:50:00,24.47,24.5,24.42,24.5,47800.0,23.7912,23.8204,23.7426,23.8204,47800.0
2006-10-25 15:00:00,24.49,24.5,24.43,24.47,15900.0,23.8106,23.8204,23.7523,23.7912,15900.0
2006-10-25 15:10:00,24.44,24.55,24.42,24.55,26200.0,23.762,23.869,23.7426,23.869,26200.0
2006-10-25 15:20:00,24.55,24.55,24.42,24.42,33100.0,23.869,23.869,23.7426,23.7426,33100.0
2006-10-25 15:30:00,24.42,24.49,24.4,24.42,51700.0,23.7426,23.8106,23.7231,23.7426,51700.0
2006-10-25 15:40:00,24.42,24.43,24.35,24.4,54700.0,23.7426,23.7523,23.6745,23.7231,54700.0
2006-10-25 15:50:00,24.4,24.44,24.39,24.43,55000.0,23.7231,23.762,23.7134,23.7523,55000.0
2006-10-26 09:30:00,24.64,24.8,24.46,24.6,25900.0,23.9565,24.112,23.7815,23.9176,25900.0
2006-10-26 09:40:00,24.59,24.59,24.46,24.47,13100.0,23.9079,23.9079,23.7815,23.7912,13100.0
2006-10-26 09:50:00,24.46,24.51,24.31,24.34,27700.0,23.7815,23.8301,23.6356,23.6648,27700.0
2006-10-26 10:00:00,24.35,24.37,24.21,24.34,35700.0,23.6745,23.694,23.5384,23.6648,35700.0
2006-10-26 10:10:00,24.37,24.59,24.35,24.49,30700.0,23.694,23.9079,23.6745,23.8106,30700.0
2006-10-26 10:20:00,24.48,24.58,24.27,24.29,46000.0,23.8009,23.8982,23.5968,23.6162,46000.0
2006-10-26 10:30:00,24.27,24.44,24.27,24.39,49900.0,23.5968,23.762,23.5968,23.7134,49900.0
2006-10-26 10:40:00,24.37,24.42,24.26,24.37,18100.0,23.694,23.7426,23.587,23.694,18100.0
2006-10-26 10:50:00,24.38,24.38,24.31,24.35,15100.0,23.7037,23.7037,23.6356,23.6745,15100.0
2006-10-26 11:00:00,24.34,24.35,24.27,24.34,6200.0,23.6648,23.6745,23.5968,23.6648,6200.0
2006-10-26 11:10:00,24.35,24.38,24.29,24.3,8100.0,23.6745,23.7037,23.6162,23.6259,8100.0
2006-10-26 11:20:00,24.3,24.31,24.21,24.24,13400.0,23.6259,23.6356,23.5384,23.5676,13400.0
2006-10-26 11:30:00,24.24,24.32,24.23,24.31,7300.0,23.5676,23.6454,23.5579,23.6356,7300.0
2006-10-26 11:40:00,24.32,24.33,24.23,24.32,7800.0,23.6454,23.6551,23.5579,23.6454,7800.0
2006-10-26 11:50:00,24.33,24.45,24.33,24.44,23300.0,23.6551,23.7718,23.6551,23.762,23300.0
2006-10-26 12:00:00,24.4,24.49,24.39,24.46,42700.0,23.7231,23.8106,23.7134,23.7815,42700.0
2006-10-26 12:10:00,24.44,24.53,24.42,24.44,15900.0,23.762,23.8495,23.7426,23.762,15900.0
2006-10-26 12:20:00,24.45,24.48,24.44,24.45,6400.0,23.7718,23.8009,23.762,23.7718,6400.0
2006-10-26 12:30:00,24.45,24.48,24.41,24.44,10100.0,23.7718,23.8009,23.7329,23.762,10100.0
2006-10-26 12:40:00,24.43,24.47,24.43,24.47,7100.0,23.7523,23.7912,23.7523,23.7912,7100.0
2006-10-26 12:50:00,24.46,24.53,24.45,24.53,9800.0,23.7815,23.8495,23.7718,23.8495,9800.0
2006-10-26 13:00:00,24.53,24.56,24.44,24.56,37900.0,23.8495,23.8787,23.762,23.8787,37900.0
2006-10-26 13:10:00,24.57,24.58,24.52,24.55,9600.0,23.8884,23.8982,23.8398,23.869,9600.0
2006-10-26 13:20:00,24.56,24.56,24.5,24.53,4700.0,23.8787,23.8787,23.8204,23.8495,4700.0
2006-10-26 13:30:00,24.52,24.57,24.52,24.56,6500.0,23.8398,23.8884,23.8398,23.8787,6500.0
2006-10-26 13:40:00,24.54,24.57,24.5,24.56,9700.0,23.8593,23.8884,23.8204,23.8787,9700.0
2006-10-26 13:50:00,24.55,24.55,24.42,24.44,7600.0,23.869,23.869,23.7426,23.762,7600.0
2006-10-26 14:00:00,24.44,24.55,24.44,24.49,14100.0,23.762,23.869,23.762,23.8106,14100.0
2006-10-26 14:10:00,24.5,24.53,24.49,24.52,10100.0,23.8204,23.8495,23.8106,23.8398,10100.0
2006-10-26 14:20:00,24.53,24.62,24.51,24.62,15200.0,23.8495,23.937,23.8301,23.937,15200.0
2006-10-26 14:30:00,24.62,24.65,24.57,24.6,17500.0,23.937,23.9662,23.8884,23.9176,17500.0
2006-10-26 14:40:00,24.63,24.63,24.58,24.59,7800.0,23.9468,23.9468,23.8982,23.9079,7800.0
2006-10-26 14:50:00,24.59,24.63,24.57,24.58,20800.0,23.9079,23.9468,23.8884,23.8982,20800.0
2006-10-26 15:00:00,24.59,24.62,24.57,24.59,10800.0,23.9079,23.937,23.8884,23.9079,10800.0
2006-10-26 15:10:00,24.59,24.62,24.55,24.56,11800.0,23.9079,23.937,23.869,23.8787,11800.0
2006-10-26 15:20:00,24.55,24.65,24.55,24.64,22600.0,23.869,23.9662,23.869,23.9565,22600.0
2006-10-26 15:30:00,24.64,24.73,24.6,24.66,36700.0,23.9565,24.044,23.9176,23.9759,36700.0
2006-10-26 15:40:00,24.68,24.75,24.68,24.72,36600.0,23.9954,24.0634,23.9954,24.0343,36600.0
2006-10-26 15:50:00,24.73,24.82,24.72,24.81,45500.0,24.044,24.1315,24.0343,24.1218,45500.0
2006-10-27 09:30:00,24.81,24.81,24.5,24.54,21300.0,24.1218,24.1218,23.8204,23.8593,21300.0
2006-10-27 09:40:00,24.56,24.59,24.48,24.58,16400.0,23.8787,23.9079,23.8009,23.8982,16400.0
2006-10-27 09:50:00,24.57,24.65,24.46,24.48,43100.0,23.8884,23.9662,23.7815,23.8009,43100.0
2006-10-27 10:00:00,24.46,24.5,24.41,24.5,68300.0,23.7815,23.8204,23.7329,23.8204,68300.0
2006-10-27 10:10:00,24.49,24.55,24.48,24.54,42200.0,23.8106,23.869,23.8009,23.8593,42200.0
2006-10-27 10:20:00,24.54,24.54,24.41,24.43,50000.0,23.8593,23.8593,23.7329,23.7523,50000.0
2006-10-27 10:30:00,24.46,24.5,24.41,24.48,31100.0,23.7815,23.8204,23.7329,23.8009,31100.0
2006-10-27 10:40:00,24.48,24.51,24.45,24.5,44900.0,23.8009,23.8301,23.7718,23.8204,44900.0
2006-10-27 10:50:00,24.5,24.5,24.45,24.5,45000.0,23.8204,23.8204,23.7718,23.8204,45000.0
2006-10-27 11:00:00,24.47,24.5,24.47,24.47,21900.0,23.7912,23.8204,23.7912,23.7912,21900.0
2006-10-27 11:10:00,24.48,24.5,24.47,24.49,29700.0,23.8009,23.8204,23.7912,23.8106,29700.0
2006-10-27 11:20:00,24.49,24.49,24.47,24.48,12900.0,23.8106,23.8106,23.7912,23.8009,12900.0
2006-10-27 11:30:00,24.48,24.49,24.47,24.49,11000.0,23.8009,23.8106,23.7912,23.8106,11000.0
2006-10-27 11:40:00,24.47,24.49,24.39,24.4,13300.0,23.7912,23.8106,23.7134,23.7231,13300.0
2006-10-27 11:50:00,24.4,24.4,24.38,24.39,9700.0,23.7231,23.7231,23.7037,23.7134,9700.0
2006-10-27 12:00:00,24.38,24.38,24.3,24.31,25600.0,23.7037,23.7037,23.6259,23.6356,25600.0
2006-10-27 12:10:00,24.29,24.37,24.29,24.35,18600.0,23.6162,23.694,23.6162,23.6745,18600.0
2006-10-27 12:20:00,24.37,24.37,24.34,24.34,16000.0,23.694,23.694,23.6648,23.6648,16000.0
2006-10-27 12:30:00,24.34,24.43,24.34,24.4,15300.0,23.6648,23.7523,23.6648,23.7231,15300.0
2006-10-27 12:40:00,24.39,24.4,24.37,24.37,6700.0,23.7134,23.7231,23.694,23.694,6700.0
2006-10-27 12:50:00,24.36,24.4,24.33,24.4,8900.0,23.6843,23.7231,23.6551,23.7231,8900.0
2006-10-27 13:00:00,24.4,24.4,24.38,24.38,3000.0,23.7231,23.7231,23.7037,23.7037,3000.0
2006-10-27 13:10:00,24.39,24.4,24.38,24.38,12000.0,23.7134,23.7231,23.7037,23.7037,12000.0
2006-10-27 13:20:00,24.4,24.4,24.34,24.36,6800.0,23.7231,23.7231,23.6648,23.6843,6800.0
2006-10-27 13:30:00,24.36,24.36,24.34,24.34,7200.0,23.6843,23.6843,23.6648,23.6648,7200.0
2006-10-27 13:40:00,24.33,24.36,24.33,24.33,14000.0,23.6551,23.6843,23.6551,23.6551,14000.0
2006-10-27 13:50:00,24.32,24.35,24.31,24.35,8500.0,23.6454,23.6745,23.6356,23.6745,8500.0
2006-10-27 14:00:00,24.34,24.4,24.33,24.34,15600.0,23.6648,23.7231,23.6551,23.6648,15600.0
2006-10-27 14:10:00,24.35,24.36,24.33,24.36,15700.0,23.6745,23.6843,23.6551,23.6843,15700.0
2006-10-27 14:20:00,24.36,24.36,24.33,24.35,12000.0,23.6843,23.6843,23.6551,23.6745,12000.0
2006-10-27 14:30:00,24.35,24.4,24.34,24.37,13800.0,23.6745,23.7231,23.6648,23.694,13800.0
2006-10-27 14:40:00,24.36,24.38,24.33,24.38,21200.0,23.6843,23.7037,23.6551,23.7037,21200.0
2006-10-27 14:50:00,24.36,24.38,24.34,24.35,17800.0,23.6843,23.7037,23.6648,23.6745,17800.0
2006-10-27 15:00:00,24.34,24.36,24.33,24.35,10500.0,23.6648,23.6843,23.6551,23.6745,10500.0
2006-10-27 15:10:00,24.35,24.35,24.3,24.31,19300.0,23.6745,23.6745,23.6259,23.6356,19300.0
2006-10-27 15:20:00,24.31,24.32,24.28,24.29,22100.0,23.6356,23.6454,23.6065,23.6162,22100.0
2006-10-27 15:30:00,24.29,24.32,24.27,24.32,10500.0,23.6162,23.6454,23.5968,23.6454,10500.0
2006-10-27 15:40:00,24.32,24.34,24.3,24.34,40300.0,23.6454,23.6648,23.6259,23.6648,40300.0
2006-10-27 15:50:00,24.34,24.4,24.33,24.36,178100.0,23.6648,23.7231,23.6551,23.6843,178100.0
2006-10-30 09:30:00,24.26,24.38,24.25,24.37,36400.0,23.587,23.7037,23.5773,23.694,36400.0
2006-10-30 09:40:00,24.37,24.49,24.3,24.3,47100.0,23.694,23.8106,23.6259,23.6259,47100.0
2006-10-30 09:50:00,24.31,24.34,24.16,24.17,27600.0,23.6356,23.6648,23.4898,23.4995,27600.0
2006-10-30 10:00:00,24.17,24.27,24.11,24.27,39100.0,23.4995,23.5968,23.4412,23.5968,39100.0
2006-10-30 10:10:00,24.26,24.26,24.18,24.23,53100.0,23.587,23.587,23.5092,23.5579,53100.0
2006-10-30 10:20:00,24.23,24.25,24.13,24.18,19800.0,23.5579,23.5773,23.4606,23.5092,19800.0
2006-10-30 10:30:00,24.17,24.2,24.17,24.2,17200.0,23.4995,23.5287,23.4995,23.5287,17200.0
2006-10-30 10:40:00,24.19,24.31,24.19,24.24,13600.0,23.519,23.6356,23.519,23.5676,13600.0
2006-10-30 10:50:00,24.23,24.33,24.23,24.25,22900.0,23.5579,23.6551,23.5579,23.5773,22900.0
2006-10-30 11:00:00,24.25,24.32,24.25,24.32,52000.0,23.5773,23.6454,23.5773,23.6454,52000.0
2006-10-30 11:10:00,24.32,24.35,24.24,24.31,45600.0,23.6454,23.6745,23.5676,23.6356,45600.0
2006-10-30 11:20:00,24.29,24.38,24.29,24.35,12300.0,23.6162,23.7037,23.6162,23.6745,12300.0
2006-10-30 11:30:00,24.37,24.39,24.31,24.31,8600.0,23.694,23.7134,23.6356,23.6356,8600.0
2006-10-30 11:40:00,24.31,24.39,24.31,24.38,6600.0,23.6356,23.7134,23.6356,23.7037,6600.0
2006-10-30 11:50:00,24.38,24.47,24.34,24.38,14800.0,23.7037,23.7912,23.6648,23.7037,14800.0
2006-10-30 12:00:00,24.35,24.35,24.24,24.24,12700.0,23.6745,23.6745,23.5676,23.5676,12700.0
2006-10-30 12:10:00,24.25,24.25,24.16,24.16,14100.0,23.5773,23.5773,23.4898,23.4898,14100.0
2006-10-30 12:20:00,24.15,24.25,24.15,24.23,8500.0,23.4801,23.5773,23.4801,23.5579,8500.0
2006-10-30 12:30:00,24.24,24.26,24.22,24.24,8700.0,23.5676,23.587,23.5481,23.5676,8700.0
2006-10-30 12:40:00,24.23,24.3,24.22,24.3,14800.0,23.5579,23.6259,23.5481,23.6259,14800.0
2006-10-30 12:50:00,24.3,24.3,24.27,24.28,9300.0,23.6259,23.6259,23.5968,23.6065,9300.0
2006-10-30 13:00:00,24.28,24.28,24.27,24.27,15300.0,23.6065,23.6065,23.5968,23.5968,15300.0
2006-10-30 13:10:00,24.27,24.28,24.25,24.25,9300.0,23.5968,23.6065,23.5773,23.5773,9300.0
2006-10-30 13:20:00,24.26,24.32,24.26,24.3,15700.0,23.587,23.6454,23.587,23.6259,15700.0
2006-10-30 13:30:00,24.3,24.32,24.29,24.31,26700.0,23.6259,23.6454,23.6162,23.6356,26700.0
2006-10-30 13:40:00,24.31,24.31,24.29,24.3,14500.0,23.6356,23.6356,23.6162,23.6259,14500.0
2006-10-30 13:50:00,24.3,24.3,24.24,24.3,24100.0,23.6259,23.6259,23.5676,23.6259,24100.0
2006-10-30 14:00:00,24.26,24.27,24.21,24.24,16600.0,23.587,23.5968,23.5384,23.5676,16600.0
2006-10-30 14:10:00,24.24,24.25,24.22,24.24,27600.0,23.5676,23.5773,23.5481,23.5676,27600.0
2006-10-30 14:20:00,24.23,24.25,24.17,24.25,17900.0,23.5579,23.5773,23.4995,23.5773,17900.0
2006-10-30 14:30:00,24.25,24.25,24.22,24.24,9800.0,23.5773,23.5773,23.5481,23.5676,9800.0
2006-10-30 14:40:00,24.24,24.26,24.22,24.26,18000.0,23.5676,23.587,23.5481,23.587,18000.0
2006-10-30 14:50:00,24.27,24.3,24.22,24.25,23600.0,23.5968,23.6259,23.5481,23.5773,23600.0
2006-10-30 15:00:00,24.25,24.28,24.22,24.24,27800.0,23.5773,23.6065,23.5481,23.5676,27800.0
2006-10-30 15:10:00,24.22,24.25,24.21,24.23,14600.0,23.5481,23.5773,23.5384,23.5579,14600.0
2006-10-30 15:20:00,24.22,24.25,24.21,24.24,16200.0,23.5481,23.5773,23.5384,23.5676,16200.0
2006-10-30 15:30:00,24.24,24.25,24.2,24.24,19800.0,23.5676,23.5773,23.5287,23.5676,19800.0
2006-10-30 15:40:00,24.24,24.25,24.23,24.24,27100.0,23.5676,23.5773,23.5579,23.5676,27100.0
2006-10-30 15:50:00,24.24,24.3,24.24,24.24,65200.0,23.5676,23.6259,23.5676,23.5676,65200.0
2006-10-31 09:30:00,24.37,24.47,24.24,24.31,28300.0,23.694,23.7912,23.5676,23.6356,28300.0
2006-10-31 09:40:00,24.33,24.35,23.95,23.97,40700.0,23.6551,23.6745,23.2856,23.3051,40700.0
2006-10-31 09:50:00,23.99,24.2,23.97,24.04,55500.0,23.3245,23.5287,23.3051,23.3731,55500.0
2006-10-31 10:00:00,23.99,24.12,23.98,24.07,27300.0,23.3245,23.4509,23.3148,23.4023,27300.0
2006-10-31 10:10:00,24.05,24.35,24.03,24.3,116600.0,23.3829,23.6745,23.3634,23.6259,116600.0
2006-10-31 10:20:00,24.28,24.29,24.0,24.13,59000.0,23.6065,23.6162,23.3342,23.4606,59000.0
2006-10-31 10:30:00,24.13,24.24,24.03,24.14,43100.0,23.4606,23.5676,23.3634,23.4704,43100.0
2006-10-31 10:40:00,24.11,24.21,24.1,24.1,33700.0,23.4412,23.5384,23.4315,23.4315,33700.0
2006-10-31 10:50:00,24.1,24.12,23.95,24.0,32800.0,23.4315,23.4509,23.2856,23.3342,32800.0
2006-10-31 11:00:00,24.0,24.09,23.93,24.08,58700.0,23.3342,23.4217,23.2662,23.412,58700.0
2006-10-31 11:10:00,24.05,24.09,23.94,23.95,75300.0,23.3829,23.4217,23.2759,23.2856,75300.0
2006-10-31 11:20:00,23.95,24.03,23.95,23.99,11200.0,23.2856,23.3634,23.2856,23.3245,11200.0
2006-10-31 11:30:00,24.0,24.0,23.92,23.93,26300.0,23.3342,23.3342,23.2565,23.2662,26300.0
2006-10-31 11:40:00,23.92,23.94,23.83,23.88,45200.0,23.2565,23.2759,23.169,23.2176,45200.0
2006-10-31 11:50:00,23.89,23.95,23.79,23.94,13300.0,23.2273,23.2856,23.1301,23.2759,13300.0
2006-10-31 12:00:00,23.94,23.99,23.94,23.97,5200.0,23.2759,23.3245,23.2759,23.3051,5200.0
2006-10-31 12:10:00,23.97,23.97,23.88,23.9,6600.0,23.3051,23.3051,23.2176,23.237,6600.0
2006-10-31 12:20:00,23.89,23.97,23.89,23.95,4500.0,23.2273,23.3051,23.2273,23.2856,4500.0
2006-10-31 12:30:00,23.97,23.97,23.81,23.87,17800.0,23.3051,23.3051,23.1495,23.2078,17800.0
2006-10-31 12:40:00,23.86,23.87,23.83,23.85,11300.0,23.1981,23.2078,23.169,23.1884,11300.0
2006-10-31 12:50:00,23.85,23.85,23.82,23.83,17000.0,23.1884,23.1884,23.1592,23.169,17000.0
2006-10-31 13:00:00,23.83,23.84,23.81,23.83,11900.0,23.169,23.1787,23.1495,23.169,11900.0
2006-10-31 13:10:00,23.83,23.84,23.76,23.76,7500.0,23.169,23.1787,23.1009,23.1009,7500.0
2006-10-31 13:20:00,23.78,23.86,23.77,23.84,19400.0,23.1203,23.1981,23.1106,23.1787,19400.0
2006-10-31 13:30:00,23.84,23.88,23.76,23.77,30500.0,23.1787,23.2176,23.1009,23.1106,30500.0
2006-10-31 13:40:00,23.78,23.83,23.75,23.78,18800.0,23.1203,23.169,23.0912,23.1203,18800.0
2006-10-31 13:50:00,23.78,23.8,23.75,23.75,18400.0,23.1203,23.1398,23.0912,23.0912,18400.0
2006-10-31 14:00:00,23.75,23.75,23.73,23.74,9100.0,23.0912,23.0912,23.0717,23.0815,9100.0
2006-10-31 14:10:00,23.74,23.79,23.73,23.77,17700.0,23.0815,23.1301,23.0717,23.1106,17700.0
2006-10-31 14:20:00,23.77,23.79,23.72,23.73,35700.0,23.1106,23.1301,23.062,23.0717,35700.0
2006-10-31 14:30:00,23.75,23.75,23.64,23.72,102500.0,23.0912,23.0912,22.9842,23.062,102500.0
2006-10-31 14:40:00,23.72,23.77,23.61,23.69,48900.0,23.062,23.1106,22.9551,23.0328,48900.0
2006-10-31 14:50:00,23.68,23.72,23.61,23.67,28300.0,23.0231,23.062,22.9551,23.0134,28300.0
2006-10-31 15:00:00,23.65,23.67,23.55,23.61,105200.0,22.994,23.0134,22.8967,22.9551,105200.0
2006-10-31 15:10:00,23.63,23.63,23.54,23.58,46500.0,22.9745,22.9745,22.887,22.9259,46500.0
2006-10-31 15:20:00,23.6,23.7,23.59,23.62,64100.0,22.9453,23.0426,22.9356,22.9648,64100.0
2006-10-31 15:30:00,23.62,23.67,23.57,23.61,70300.0,22.9648,23.0134,22.9162,22.9551,70300.0
2006-10-31 15:40:00,23.62,23.76,23.62,23.71,137800.0,22.9648,23.1009,22.9648,23.0523,137800.0
2006-10-31 15:50:00,23.7,23.73,23.55,23.67,112000.0,23.0426,23.0717,22.8967,23.0134,112000.0
2006-11-01 09:30:00,23.6,23.7,23.38,23.38,211100.0,22.9453,23.0426,22.7314,22.7314,211100.0
2006-11-01 09:40:00,23.37,23.48,23.36,23.48,252900.0,22.7217,22.8287,22.712,22.8287,252900.0
2006-11-01 09:50:00,23.48,23.49,23.16,23.24,182400.0,22.8287,22.8384,22.5175,22.5953,182400.0
2006-11-01 10:00:00,23.24,23.25,22.96,22.96,160600.0,22.5953,22.605,22.3231,22.3231,160600.0
2006-11-01 10:10:00,22.97,23.0,22.69,22.75,145200.0,22.3328,22.362,22.0606,22.1189,145200.0
2006-11-01 10:20:00,22.72,22.73,22.43,22.65,169700.0,22.0897,22.0995,21.8078,22.0217,169700.0
2006-11-01 10:30:00,22.65,22.85,22.58,22.74,150400.0,22.0217,22.2161,21.9536,22.1092,150400.0
2006-11-01 10:40:00,22.75,22.78,22.65,22.73,63900.0,22.1189,22.1481,22.0217,22.0995,63900.0
2006-11-01 10:50:00,22.72,22.74,22.62,22.73,93200.0,22.0897,22.1092,21.9925,22.0995,93200.0
2006-11-01 11:00:00,22.73,22.8,22.7,22.73,43400.0,22.0995,22.1675,22.0703,22.0995,43400.0
2006-11-01 11:10:00,22.73,22.84,22.71,22.84,89000.0,22.0995,22.2064,22.08,22.2064,89000.0
2006-11-01 11:20:00,22.82,22.88,22.73,22.74,127000.0,22.187,22.2453,22.0995,22.1092,127000.0
2006-11-01 11:30:00,22.75,22.85,22.74,22.81,59500.0,22.1189,22.2161,22.1092,22.1773,59500.0
2006-11-01 11:40:00,22.81,22.81,22.67,22.75,107600.0,22.1773,22.1773,22.0411,22.1189,107600.0
2006-11-01 11:50:00,22.7,22.8,22.7,22.78,143800.0,22.0703,22.1675,22.0703,22.1481,143800.0
2006-11-01 12:00:00,22.77,22.79,22.72,22.78,48900.0,22.1384,22.1578,22.0897,22.1481,48900.0
2006-11-01 12:10:00,22.77,22.8,22.73,22.76,71400.0,22.1384,22.1675,22.0995,22.1286,71400.0
2006-11-01 12:20:00,22.76,22.8,22.75,22.77,65500.0,22.1286,22.1675,22.1189,22.1384,65500.0
2006-11-01 12:30:00,22.76,22.78,22.72,22.78,52800.0,22.1286,22.1481,22.0897,22.1481,52800.0
2006-11-01 12:40:00,22.78,22.78,22.74,22.75,53300.0,22.1481,22.1481,22.1092,22.1189,53300.0
2006-11-01 12:50:00,22.75,22.8,22.75,22.8,71600.0,22.1189,22.1675,22.1189,22.1675,71600.0
2006-11-01 13:00:00,22.79,22.85,22.67,22.77,113500.0,22.1578,22.2161,22.0411,22.1384,113500.0
2006-11-01 13:10:00,22.76,22.86,22.67,22.72,91600.0,22.1286,22.2259,22.0411,22.0897,91600.0
2006-11-01 13:20:00,22.73,22.79,22.7,22.78,34300.0,22.0995,22.1578,22.0703,22.1481,34300.0
2006-11-01 13:30:00,22.8,22.83,22.77,22.78,26300.0,22.1675,22.1967,22.1384,22.1481,26300.0
2006-11-01 13:40:00,22.79,22.83,22.78,22.83,40800.0,22.1578,22.1967,22.1481,22.1967,40800.0
2006-11-01 13:50:00,22.84,22.94,22.8,22.82,59000.0,22.2064,22.3036,22.1675,22.187,59000.0
2006-11-01 14:00:00,22.83,22.87,22.79,22.87,67900.0,22.1967,22.2356,22.1578,22.2356,67900.0
2006-11-01 14:10:00,22.88,22.9,22.85,22.89,85500.0,22.2453,22.2648,22.2161,22.255,85500.0
2006-11-01 14:20:00,22.88,22.97,22.85,22.89,110000.0,22.2453,22.3328,22.2161,22.255,110000.0
2006-11-01 14:30:00,22.89,22.9,22.83,22.88,69000.0,22.255,22.2648,22.1967,22.2453,69000.0
2006-11-01 14:40:00,22.89,22.9,22.83,22.85,50500.0,22.255,22.2648,22.1967,22.2161,50500.0
2006-11-01 14:50:00,22.85,22.92,22.85,22.87,65800.0,22.2161,22.2842,22.2161,22.2356,65800.0
2006-11-01 15:00:00,22.87,22.9,22.84,22.85,69000.0,22.2356,22.2648,22.2064,22.2161,69000.0
2006-11-01 15:10:00,22.86,22.89,22.84,22.85,44400.0,22.2259,22.255,22.2064,22.2161,44400.0
2006-11-01 15:20:00,22.86,22.95,22.85,22.85,82900.0,22.2259,22.3134,22.2161,22.2161,82900.0
2006-11-01 15:30:00,22.86,22.92,22.81,22.86,85400.0,22.2259,22.2842,22.1773,22.2259,85400.0
2006-11-01 15:40:00,22.86,22.91,22.84,22.9,219500.0,22.2259,22.2745,22.2064,22.2648,219500.0
2006-11-01 15:50:00,22.9,22.9,22.84,22.84,117500.0,22.2648,22.2648,22.2064,22.2064,117500.0
2006-11-02 09:30:00,22.52,22.71,22.48,22.55,47300.0,21.8953,22.08,21.8564,21.9245,47300.0
2006-11-02 09:40:00,22.53,22.61,22.46,22.52,25000.0,21.905,21.9828,21.837,21.8953,25000.0
2006-11-02 09:50:00,22.54,22.69,22.52,22.69,46200.0,21.9147,22.0606,21.8953,22.0606,46200.0
2006-11-02 10:00:00,22.69,22.7,22.6,22.61,37200.0,22.0606,22.0703,21.9731,21.9828,37200.0
2006-11-02 10:10:00,22.59,22.65,22.56,22.61,55400.0,21.9634,22.0217,21.9342,21.9828,55400.0
2006-11-02 10:20:00,22.62,22.67,22.55,22.67,46800.0,21.9925,22.0411,21.9245,22.0411,46800.0
2006-11-02 10:30:00,22.67,22.73,22.65,22.73,21600.0,22.0411,22.0995,22.0217,22.0995,21600.0
2006-11-02 10:40:00,22.73,22.74,22.67,22.71,29000.0,22.0995,22.1092,22.0411,22.08,29000.0
2006-11-02 10:50:00,22.7,22.74,22.69,22.72,57900.0,22.0703,22.1092,22.0606,22.0897,57900.0
2006-11-02 11:00:00,22.73,22.77,22.69,22.7,23200.0,22.0995,22.1384,22.0606,22.0703,23200.0
2006-11-02 11:10:00,22.7,22.79,22.7,22.78,35300.0,22.0703,22.1578,22.0703,22.1481,35300.0
2006-11-02 11:20:00,22.77,22.78,22.65,22.67,17700.0,22.1384,22.1481,22.0217,22.0411,17700.0
2006-11-02 11:30:00,22.65,22.68,22.61,22.65,31900.0,22.0217,22.0509,21.9828,22.0217,31900.0
2006-11-02 11:40:00,22.65,22.67,22.65,22.65,7200.0,22.0217,22.0411,22.0217,22.0217,7200.0
2006-11-02 11:50:00,22.65,22.65,22.58,22.61,12800.0,22.0217,22.0217,21.9536,21.9828,12800.0
2006-11-02 12:00:00,22.62,22.67,22.61,22.67,12000.0,21.9925,22.0411,21.9828,22.0411,12000.0
2006-11-02 12:10:00,22.68,22.74,22.67,22.74,10000.0,22.0509,22.1092,22.0411,22.1092,10000.0
2006-11-02 12:20:00,22.75,22.78,22.73,22.75,8300.0,22.1189,22.1481,22.0995,22.1189,8300.0
2006-11-02 12:30:00,22.75,22.79,22.69,22.7,17200.0,22.1189,22.1578,22.0606,22.0703,17200.0
2006-11-02 12:40:00,22.7,22.7,22.6,22.62,8700.0,22.0703,22.0703,21.9731,21.9925,8700.0
2006-11-02 12:50:00,22.62,22.64,22.59,22.6,9500.0,21.9925,22.012,21.9634,21.9731,9500.0
2006-11-02 13:00:00,22.59,22.64,22.56,22.56,7000.0,21.9634,22.012,21.9342,21.9342,7000.0
2006-11-02 13:10:00,22.57,22.65,22.56,22.64,29700.0,21.9439,22.0217,21.9342,22.012,29700.0
2006-11-02 13:20:00,22.63,22.68,22.63,22.66,18400.0,22.0022,22.0509,22.0022,22.0314,18400.0
2006-11-02 13:30:00,22.66,22.67,22.65,22.65,14500.0,22.0314,22.0411,22.0217,22.0217,14500.0
2006-11-02 13:40:00,22.66,22.66,22.63,22.63,13200.0,22.0314,22.0314,22.0022,22.0022,13200.0
2006-11-02 13:50:00,22.64,22.66,22.62,22.65,22200.0,22.012,22.0314,21.9925,22.0217,22200.0
2006-11-02 14:00:00,22.65,22.66,22.62,22.63,26400.0,22.0217,22.0314,21.9925,22.0022,26400.0
2006-11-02 14:10:00,22.63,22.67,22.58,22.65,38500.0,22.0022,22.0411,21.9536,22.0217,38500.0
2006-11-02 14:20:00,22.63,22.65,22.62,22.65,22100.0,22.0022,22.0217,21.9925,22.0217,22100.0
2006-11-02 14:30:00,22.64,22.7,22.64,22.7,19700.0,22.012,22.0703,22.012,22.0703,19700.0
2006-11-02 14:40:00,22.69,22.7,22.61,22.62,39000.0,22.0606,22.0703,21.9828,21.9925,39000.0
2006-11-02 14:50:00,22.63,22.65,22.59,22.61,31300.0,22.0022,22.0217,21.9634,21.9828,31300.0
2006-11-02 15:00:00,22.62,22.65,22.62,22.63,19500.0,21.9925,22.0217,21.9925,22.0022,19500.0
2006-11-02 15:10:00,22.62,22.65,22.6,22.61,29700.0,21.9925,22.0217,21.9731,21.9828,29700.0
2006-11-02 15:20:00,22.61,22.63,22.61,22.62,18100.0,21.9828,22.0022,21.9828,21.9925,18100.0
2006-11-02 15:30:00,22.62,22.66,22.61,22.61,67900.0,21.9925,22.0314,21.9828,21.9828,67900.0
2006-11-02 15:40:00,22.62,22.65,22.59,22.62,42700.0,21.9925,22.0217,21.9634,21.9925,42700.0
2006-11-02 15:50:00,22.62,22.66,22.6,22.65,125000.0,21.9925,22.0314,21.9731,22.0217,125000.0
2006-11-03 09:30:00,22.77,22.92,22.7,22.7,19300.0,22.1384,22.2842,22.0703,22.0703,19300.0
2006-11-03 09:40:00,22.72,22.9,22.68,22.74,16900.0,22.0897,22.2648,22.0509,22.1092,16900.0
2006-11-03 09:50:00,22.72,22.81,22.61,22.61,12600.0,22.0897,22.1773,21.9828,21.9828,12600.0
2006-11-03 10:00:00,22.64,22.73,22.58,22.63,26900.0,22.012,22.0995,21.9536,22.0022,26900.0
2006-11-03 10:10:00,22.6,22.73,22.6,22.65,28000.0,21.9731,22.0995,21.9731,22.0217,28000.0
2006-11-03 10:20:00,22.65,22.66,22.55,22.56,10000.0,22.0217,22.0314,21.9245,21.9342,10000.0
2006-11-03 10:30:00,22.57,22.57,22.42,22.42,19400.0,21.9439,21.9439,21.7981,21.7981,19400.0
2006-11-03 10:40:00,22.45,22.5,22.39,22.39,24300.0,21.8272,21.8759,21.7689,21.7689,24300.0
2006-11-03 10:50:00,22.39,22.44,22.37,22.4,23400.0,21.7689,21.8175,21.7495,21.7786,23400.0
2006-11-03 11:00:00,22.39,22.44,22.29,22.3,32200.0,21.7689,21.8175,21.6717,21.6814,32200.0
2006-11-03 11:10:00,22.3,22.32,22.24,22.28,38200.0,21.6814,21.7008,21.6231,21.662,38200.0
2006-11-03 11:20:00,22.28,22.29,22.14,22.15,49700.0,21.662,21.6717,21.5258,21.5356,49700.0
2006-11-03 11:30:00,22.15,22.21,22.11,22.15,44800.0,21.5356,21.5939,21.4967,21.5356,44800.0
2006-11-03 11:40:00,22.15,22.19,22.11,22.14,36000.0,21.5356,21.5745,21.4967,21.5258,36000.0
2006-11-03 11:50:00,22.15,22.25,22.15,22.25,14500.0,21.5356,21.6328,21.5356,21.6328,14500.0
2006-11-03 12:00:00,22.24,22.3,22.18,22.29,27600.0,21.6231,21.6814,21.5647,21.6717,27600.0
2006-11-03 12:10:00,22.27,22.28,22.13,22.13,38300.0,21.6522,21.662,21.5161,21.5161,38300.0
2006-11-03 12:20:00,22.13,22.2,22.11,22.12,19800.0,21.5161,21.5842,21.4967,21.5064,19800.0
2006-11-03 12:30:00,22.13,22.15,22.1,22.1,17100.0,21.5161,21.5356,21.4869,21.4869,17100.0
2006-11-03 12:40:00,22.11,22.12,22.06,22.06,24700.0,21.4967,21.5064,21.4481,21.4481,24700.0
2006-11-03 12:50:00,22.06,22.06,22.02,22.04,28900.0,21.4481,21.4481,21.4092,21.4286,28900.0
2006-11-03 13:00:00,22.03,22.1,22.01,22.1,46300.0,21.4189,21.4869,21.3994,21.4869,46300.0
2006-11-03 13:10:00,22.11,22.13,22.04,22.07,44300.0,21.4967,21.5161,21.4286,21.4578,44300.0
2006-11-03 13:20:00,22.07,22.18,22.06,22.14,29000.0,21.4578,21.5647,21.4481,21.5258,29000.0
2006-11-03 13:30:00,22.15,22.26,22.15,22.25,43600.0,21.5356,21.6425,21.5356,21.6328,43600.0
2006-11-03 13:40:00,22.25,22.25,22.19,22.25,32300.0,21.6328,21.6328,21.5745,21.6328,32300.0
2006-11-03 13:50:00,22.25,22.3,22.24,22.3,12900.0,21.6328,21.6814,21.6231,21.6814,12900.0
2006-11-03 14:00:00,22.3,22.33,22.26,22.31,16500.0,21.6814,21.7106,21.6425,21.6911,16500.0
2006-11-03 14:10:00,22.3,22.38,22.27,22.38,13300.0,21.6814,21.7592,21.6522,21.7592,13300.0
2006-11-03 14:20:00,22.38,22.42,22.37,22.38,27300.0,21.7592,21.7981,21.7495,21.7592,27300.0
2006-11-03 14:30:00,22.38,22.49,22.38,22.47,47400.0,21.7592,21.8661,21.7592,21.8467,47400.0
2006-11-03 14:40:00,22.48,22.49,22.46,22.49,19500.0,21.8564,21.8661,21.837,21.8661,19500.0
2006-11-03 14:50:00,22.49,22.51,22.47,22.47,25800.0,21.8661,21.8856,21.8467,21.8467,25800.0
2006-11-03 15:00:00,22.47,22.48,22.41,22.42,24400.0,21.8467,21.8564,21.7883,21.7981,24400.0
2006-11-03 15:10:00,22.41,22.47,22.41,22.42,34200.0,21.7883,21.8467,21.7883,21.7981,34200.0
2006-11-03 15:20:00,22.42,22.46,22.34,22.42,62800.0,21.7981,21.837,21.7203,21.7981,62800.0
2006-11-03 15:30:00,22.43,22.45,22.39,22.45,32000.0,21.8078,21.8272,21.7689,21.8272,32000.0
2006-11-03 15:40:00,22.47,22.47,22.36,22.36,43400.0,21.8467,21.8467,21.7397,21.7397,43400.0
2006-11-03 15:50:00,22.36,22.43,22.34,22.43,48000.0,21.7397,21.8078,21.7203,21.8078,48000.0
2006-11-06 09:30:00,22.58,22.8,22.5,22.67,26800.0,21.9536,22.1675,21.8759,22.0411,26800.0
2006-11-06 09:40:00,22.62,22.71,22.52,22.67,17500.0,21.9925,22.08,21.8953,22.0411,17500.0
2006-11-06 09:50:00,22.67,22.77,22.49,22.68,29200.0,22.0411,22.1384,21.8661,22.0509,29200.0
2006-11-06 10:00:00,22.68,22.68,22.6,22.61,12600.0,22.0509,22.0509,21.9731,21.9828,12600.0
2006-11-06 10:10:00,22.63,22.64,22.53,22.53,14300.0,22.0022,22.012,21.905,21.905,14300.0
2006-11-06 10:20:00,22.53,22.54,22.5,22.53,11300.0,21.905,21.9147,21.8759,21.905,11300.0
2006-11-06 10:30:00,22.52,22.54,22.49,22.53,14900.0,21.8953,21.9147,21.8661,21.905,14900.0
2006-11-06 10:40:00,22.53,22.6,22.52,22.6,28900.0,21.905,21.9731,21.8953,21.9731,28900.0
2006-11-06 10:50:00,22.58,22.61,22.51,22.55,14000.0,21.9536,21.9828,21.8856,21.9245,14000.0
2006-11-06 11:00:00,22.54,22.65,22.54,22.65,16800.0,21.9147,22.0217,21.9147,22.0217,16800.0
2006-11-06 11:10:00,22.66,22.7,22.6,22.61,21500.0,22.0314,22.0703,21.9731,21.9828,21500.0
2006-11-06 11:20:00,22.6,22.7,22.58,22.65,15200.0,21.9731,22.0703,21.9536,22.0217,15200.0
2006-11-06 11:30:00,22.65,22.67,22.58,22.58,15000.0,22.0217,22.0411,21.9536,21.9536,15000.0
2006-11-06 11:40:00,22.58,22.63,22.58,22.63,5100.0,21.9536,22.0022,21.9536,22.0022,5100.0
2006-11-06 11:50:00,22.62,22.63,22.56,22.58,6000.0,21.9925,22.0022,21.9342,21.9536,6000.0
2006-11-06 12:00:00,22.61,22.62,22.58,22.61,9300.0,21.9828,21.9925,21.9536,21.9828,9300.0
2006-11-06 12:10:00,22.6,22.63,22.59,22.61,7000.0,21.9731,22.0022,21.9634,21.9828,7000.0
2006-11-06 12:20:00,22.59,22.61,22.55,22.55,7000.0,21.9634,21.9828,21.9245,21.9245,7000.0
2006-11-06 12:30:00,22.54,22.56,22.54,22.55,9400.0,21.9147,21.9342,21.9147,21.9245,9400.0
2006-11-06 12:40:00,22.55,22.55,22.52,22.53,5400.0,21.9245,21.9245,21.8953,21.905,5400.0
2006-11-06 12:50:00,22.53,22.61,22.51,22.6,13600.0,21.905,21.9828,21.8856,21.9731,13600.0
2006-11-06 13:00:00,22.6,22.7,22.59,22.69,15000.0,21.9731,22.0703,21.9634,22.0606,15000.0
2006-11-06 13:10:00,22.68,22.71,22.64,22.66,23000.0,22.0509,22.08,22.012,22.0314,23000.0
2006-11-06 13:20:00,22.69,22.71,22.66,22.71,27700.0,22.0606,22.08,22.0314,22.08,27700.0
2006-11-06 13:30:00,22.72,22.75,22.69,22.71,17600.0,22.0897,22.1189,22.0606,22.08,17600.0
2006-11-06 13:40:00,22.72,22.72,22.68,22.71,23700.0,22.0897,22.0897,22.0509,22.08,23700.0
2006-11-06 13:50:00,22.71,22.71,22.67,22.69,18700.0,22.08,22.08,22.0411,22.0606,18700.0
2006-11-06 14:00:00,22.67,22.76,22.67,22.72,13900.0,22.0411,22.1286,22.0411,22.0897,13900.0
2006-11-06 14:10:00,22.74,22.75,22.72,22.74,12000.0,22.1092,22.1189,22.0897,22.1092,12000.0
2006-11-06 14:20:00,22.74,22.74,22.65,22.65,15100.0,22.1092,22.1092,22.0217,22.0217,15100.0
2006-11-06 14:30:00,22.67,22.76,22.67,22.74,14800.0,22.0411,22.1286,22.0411,22.1092,14800.0
2006-11-06 14:40:00,22.74,22.76,22.71,22.73,20000.0,22.1092,22.1286,22.08,22.0995,20000.0
2006-11-06 14:50:00,22.73,22.76,22.72,22.75,25600.0,22.0995,22.1286,22.0897,22.1189,25600.0
2006-11-06 15:00:00,22.74,22.77,22.72,22.72,20200.0,22.1092,22.1384,22.0897,22.0897,20200.0
2006-11-06 15:10:00,22.7,22.79,22.69,22.78,55000.0,22.0703,22.1578,22.0606,22.1481,55000.0
2006-11-06 15:20:00,22.78,22.78,22.68,22.7,55200.0,22.1481,22.1481,22.0509,22.0703,55200.0
2006-11-06 15:30:00,22.7,22.7,22.68,22.68,47100.0,22.0703,22.0703,22.0509,22.0509,47100.0
2006-11-06 15:40:00,22.67,22.71,22.64,22.64,32600.0,22.0411,22.08,22.012,22.012,32600.0
2006-11-06 15:50:00,22.64,22.69,22.63,22.64,34400.0,22.012,22.0606,22.0022,22.012,34400.0
2006-11-07 09:30:00,22.59,22.59,22.41,22.52,12100.0,21.9634,21.9634,21.7883,21.8953,12100.0
2006-11-07 09:40:00,22.52,22.6,22.52,22.55,17500.0,21.8953,21.9731,21.8953,21.9245,17500.0
2006-11-07 09:50:00,22.55,22.56,22.5,22.53,23300.0,21.9245,21.9342,21.8759,21.905,23300.0
2006-11-07 10:00:00,22.54,22.61,22.53,22.61,26100.0,21.9147,21.9828,21.905,21.9828,26100.0
2006-11-07 10:10:00,22.6,22.7,22.59,22.69,21900.0,21.9731,22.0703,21.9634,22.0606,21900.0
2006-11-07 10:20:00,22.7,22.71,22.65,22.66,14500.0,22.0703,22.08,22.0217,22.0314,14500.0
2006-11-07 10:30:00,22.67,22.67,22.58,22.58,33400.0,22.0411,22.0411,21.9536,21.9536,33400.0
2006-11-07 10:40:00,22.58,22.6,22.55,22.59,13500.0,21.9536,21.9731,21.9245,21.9634,13500.0
2006-11-07 10:50:00,22.6,22.61,22.53,22.53,7800.0,21.9731,21.9828,21.905,21.905,7800.0
2006-11-07 11:00:00,22.54,22.56,22.52,22.53,10400.0,21.9147,21.9342,21.8953,21.905,10400.0
2006-11-07 11:10:00,22.52,22.58,22.5,22.58,15200.0,21.8953,21.9536,21.8759,21.9536,15200.0
2006-11-07 11:20:00,22.59,22.59,22.54,22.55,14000.0,21.9634,21.9634,21.9147,21.9245,14000.0
2006-11-07 11:30:00,22.55,22.58,22.53,22.56,11900.0,21.9245,21.9536,21.905,21.9342,11900.0
2006-11-07 11:40:00,22.56,22.56,22.49,22.49,15400.0,21.9342,21.9342,21.8661,21.8661,15400.0
2006-11-07 11:50:00,22.49,22.55,22.49,22.52,12900.0,21.8661,21.9245,21.8661,21.8953,12900.0
2006-11-07 12:00:00,22.51,22.57,22.51,22.53,11700.0,21.8856,21.9439,21.8856,21.905,11700.0
2006-11-07 12:10:00,22.54,22.64,22.54,22.64,14500.0,21.9147,22.012,21.9147,22.012,14500.0
2006-11-07 12:20:00,22.63,22.63,22.56,22.57,10900.0,22.0022,22.0022,21.9342,21.9439,10900.0
2006-11-07 12:30:00,22.55,22.61,22.55,22.6,7000.0,21.9245,21.9828,21.9245,21.9731,7000.0
2006-11-07 12:40:00,22.59,22.61,22.58,22.61,9800.0,21.9634,21.9828,21.9536,21.9828,9800.0
2006-11-07 12:50:00,22.61,22.63,22.59,22.59,14000.0,21.9828,22.0022,21.9634,21.9634,14000.0
2006-11-07 13:00:00,22.58,22.59,22.57,22.59,5800.0,21.9536,21.9634,21.9439,21.9634,5800.0
2006-11-07 13:10:00,22.59,22.6,22.57,22.58,9300.0,21.9634,21.9731,21.9439,21.9536,9300.0
2006-11-07 13:20:00,22.58,22.59,22.49,22.53,37900.0,21.9536,21.9634,21.8661,21.905,37900.0
2006-11-07 13:30:00,22.53,22.57,22.52,22.52,8300.0,21.905,21.9439,21.8953,21.8953,8300.0
2006-11-07 13:40:00,22.54,22.6,22.54,22.59,4900.0,21.9147,21.9731,21.9147,21.9634,4900.0
2006-11-07 13:50:00,22.59,22.6,22.58,22.59,7100.0,21.9634,21.9731,21.9536,21.9634,7100.0
2006-11-07 14:00:00,22.59,22.6,22.53,22.59,22000.0,21.9634,21.9731,21.905,21.9634,22000.0
2006-11-07 14:10:00,22.57,22.6,22.54,22.55,17900.0,21.9439,21.9731,21.9147,21.9245,17900.0
2006-11-07 14:20:00,22.57,22.58,22.5,22.52,10900.0,21.9439,21.9536,21.8759,21.8953,10900.0
2006-11-07 14:30:00,22.51,22.56,22.49,22.54,11100.0,21.8856,21.9342,21.8661,21.9147,11100.0
2006-11-07 14:40:00,22.53,22.57,22.51,22.55,15600.0,21.905,21.9439,21.8856,21.9245,15600.0
2006-11-07 14:50:00,22.55,22.59,22.55,22.57,16100.0,21.9245,21.9634,21.9245,21.9439,16100.0
2006-11-07 15:00:00,22.57,22.61,22.55,22.55,27500.0,21.9439,21.9828,21.9245,21.9245,27500.0
2006-11-07 15:10:00,22.54,22.57,22.5,22.57,23200.0,21.9147,21.9439,21.8759,21.9439,23200.0
2006-11-07 15:20:00,22.56,22.6,22.53,22.57,46800.0,21.9342,21.9731,21.905,21.9439,46800.0
2006-11-07 15:30:00,22.57,22.6,22.55,22.56,22900.0,21.9439,21.9731,21.9245,21.9342,22900.0
2006-11-07 15:40:00,22.56,22.56,22.51,22.51,30800.0,21.9342,21.9342,21.8856,21.8856,30800.0
2006-11-07 15:50:00,22.52,22.54,22.47,22.54,24000.0,21.8953,21.9147,21.8467,21.9147,24000.0
2006-11-08 09:30:00,22.48,22.59,22.46,22.59,9200.0,21.8564,21.9634,21.837,21.9634,9200.0
2006-11-08 09:40:00,22.57,22.7,22.56,22.58,17500.0,21.9439,22.0703,21.9342,21.9536,17500.0
2006-11-08 09:50:00,22.65,22.72,22.57,22.72,20900.0,22.0217,22.0897,21.9439,22.0897,20900.0
2006-11-08 10:00:00,22.69,22.76,22.67,22.75,68000.0,22.0606,22.1286,22.0411,22.1189,68000.0
2006-11-08 10:10:00,22.76,22.79,22.68,22.76,17700.0,22.1286,22.1578,22.0509,22.1286,17700.0
2006-11-08 10:20:00,22.76,22.78,22.73,22.75,17500.0,22.1286,22.1481,22.0995,22.1189,17500.0
2006-11-08 10:30:00,22.75,22.81,22.73,22.79,19600.0,22.1189,22.1773,22.0995,22.1578,19600.0
2006-11-08 10:40:00,22.81,22.88,22.81,22.86,23500.0,22.1773,22.2453,22.1773,22.2259,23500.0
2006-11-08 10:50:00,22.86,22.91,22.86,22.87,30700.0,22.2259,22.2745,22.2259,22.2356,30700.0
2006-11-08 11:00:00,22.89,22.95,22.85,22.91,28500.0,22.255,22.3134,22.2161,22.2745,28500.0
2006-11-08 11:10:00,22.94,23.03,22.93,23.02,35900.0,22.3036,22.3911,22.2939,22.3814,35900.0
2006-11-08 11:20:00,23.04,23.17,23.04,23.17,32800.0,22.4009,22.5273,22.4009,22.5273,32800.0
2006-11-08 11:30:00,23.17,23.26,23.13,23.14,50100.0,22.5273,22.6148,22.4884,22.4981,50100.0
2006-11-08 11:40:00,23.14,23.15,23.0,23.01,12300.0,22.4981,22.5078,22.362,22.3717,12300.0
2006-11-08 11:50:00,23.0,23.01,22.95,22.99,13600.0,22.362,22.3717,22.3134,22.3523,13600.0
2006-11-08 12:00:00,23.01,23.05,22.99,23.03,14500.0,22.3717,22.4106,22.3523,22.3911,14500.0
2006-11-08 12:10:00,23.04,23.07,23.01,23.02,10000.0,22.4009,22.43,22.3717,22.3814,10000.0
2006-11-08 12:20:00,23.03,23.03,22.98,22.98,12700.0,22.3911,22.3911,22.3425,22.3425,12700.0
2006-11-08 12:30:00,22.96,23.0,22.96,22.99,6400.0,22.3231,22.362,22.3231,22.3523,6400.0
2006-11-08 12:40:00,22.98,23.05,22.97,23.04,28100.0,22.3425,22.4106,22.3328,22.4009,28100.0
2006-11-08 12:50:00,23.04,23.09,22.99,23.0,13400.0,22.4009,22.4495,22.3523,22.362,13400.0
2006-11-08 13:00:00,23.0,23.02,22.93,22.98,18800.0,22.362,22.3814,22.2939,22.3425,18800.0
2006-11-08 13:10:00,22.98,22.99,22.96,22.99,10100.0,22.3425,22.3523,22.3231,22.3523,10100.0
2006-11-08 13:20:00,22.99,23.03,22.97,23.03,11500.0,22.3523,22.3911,22.3328,22.3911,11500.0
2006-11-08 13:30:00,23.03,23.06,23.03,23.05,5100.0,22.3911,22.4203,22.3911,22.4106,5100.0
2006-11-08 13:40:00,23.05,23.07,23.01,23.07,9300.0,22.4106,22.43,22.3717,22.43,9300.0
2006-11-08 13:50:00,23.08,23.13,23.07,23.12,10600.0,22.4398,22.4884,22.43,22.4787,10600.0
2006-11-08 14:00:00,23.13,23.13,23.08,23.09,13100.0,22.4884,22.4884,22.4398,22.4495,13100.0
2006-11-08 14:10:00,23.09,23.13,23.07,23.09,23700.0,22.4495,22.4884,22.43,22.4495,23700.0
2006-11-08 14:20:00,23.09,23.11,23.02,23.08,19800.0,22.4495,22.4689,22.3814,22.4398,19800.0
2006-11-08 14:30:00,23.06,23.14,23.04,23.11,13200.0,22.4203,22.4981,22.4009,22.4689,13200.0
2006-11-08 14:40:00,23.1,23.15,23.1,23.1,7600.0,22.4592,22.5078,22.4592,22.4592,7600.0
2006-11-08 14:50:00,23.11,23.17,23.11,23.15,8600.0,22.4689,22.5273,22.4689,22.5078,8600.0
2006-11-08 15:00:00,23.15,23.15,23.09,23.1,20600.0,22.5078,22.5078,22.4495,22.4592,20600.0
2006-11-08 15:10:00,23.09,23.09,23.0,23.02,36600.0,22.4495,22.4495,22.362,22.3814,36600.0
2006-11-08 15:20:00,23.02,23.03,23.0,23.01,19300.0,22.3814,22.3911,22.362,22.3717,19300.0
2006-11-08 15:30:00,23.01,23.04,23.0,23.01,48600.0,22.3717,22.4009,22.362,22.3717,48600.0
2006-11-08 15:40:00,23.01,23.02,22.99,23.01,45100.0,22.3717,22.3814,22.3523,22.3717,45100.0
2006-11-08 15:50:00,23.01,23.02,23.0,23.0,67500.0,22.3717,22.3814,22.362,22.362,67500.0
2006-11-09 09:30:00,23.09,23.31,22.98,23.28,26300.0,22.4495,22.6634,22.3425,22.6342,26300.0
2006-11-09 09:40:00,23.27,23.27,23.11,23.23,18800.0,22.6245,22.6245,22.4689,22.5856,18800.0
2006-11-09 09:50:00,23.24,23.24,22.93,22.93,26200.0,22.5953,22.5953,22.2939,22.2939,26200.0
2006-11-09 10:00:00,22.95,23.11,22.83,23.05,31800.0,22.3134,22.4689,22.1967,22.4106,31800.0
2006-11-09 10:10:00,23.06,23.15,22.96,23.06,25800.0,22.4203,22.5078,22.3231,22.4203,25800.0
2006-11-09 10:20:00,23.05,23.12,23.01,23.06,29000.0,22.4106,22.4787,22.3717,22.4203,29000.0
2006-11-09 10:30:00,23.05,23.08,22.93,22.94,39800.0,22.4106,22.4398,22.2939,22.3036,39800.0
2006-11-09 10:40:00,22.98,22.99,22.92,22.92,12000.0,22.3425,22.3523,22.2842,22.2842,12000.0
2006-11-09 10:50:00,22.91,22.91,22.78,22.83,21000.0,22.2745,22.2745,22.1481,22.1967,21000.0
2006-11-09 11:00:00,22.83,22.92,22.82,22.92,19100.0,22.1967,22.2842,22.187,22.2842,19100.0
2006-11-09 11:10:00,22.92,22.98,22.89,22.97,25800.0,22.2842,22.3425,22.255,22.3328,25800.0
2006-11-09 11:20:00,22.98,23.0,22.97,22.99,28500.0,22.3425,22.362,22.3328,22.3523,28500.0
2006-11-09 11:30:00,22.99,23.12,22.99,23.12,25300.0,22.3523,22.4787,22.3523,22.4787,25300.0
2006-11-09 11:40:00,23.12,23.15,23.06,23.15,23300.0,22.4787,22.5078,22.4203,22.5078,23300.0
2006-11-09 11:50:00,23.16,23.19,23.14,23.15,31100.0,22.5175,22.5467,22.4981,22.5078,31100.0
2006-11-09 12:00:00,23.15,23.18,23.07,23.08,26600.0,22.5078,22.537,22.43,22.4398,26600.0
2006-11-09 12:10:00,23.08,23.11,23.05,23.11,17300.0,22.4398,22.4689,22.4106,22.4689,17300.0
2006-11-09 12:20:00,23.1,23.12,23.09,23.1,19600.0,22.4592,22.4787,22.4495,22.4592,19600.0
2006-11-09 12:30:00,23.1,23.13,23.09,23.1,14200.0,22.4592,22.4884,22.4495,22.4592,14200.0
2006-11-09 12:40:00,23.1,23.12,23.09,23.12,11200.0,22.4592,22.4787,22.4495,22.4787,11200.0
2006-11-09 12:50:00,23.1,23.1,23.06,23.06,13400.0,22.4592,22.4592,22.4203,22.4203,13400.0
2006-11-09 13:00:00,23.07,23.09,23.06,23.07,19500.0,22.43,22.4495,22.4203,22.43,19500.0
2006-11-09 13:10:00,23.07,23.11,23.06,23.1,17200.0,22.43,22.4689,22.4203,22.4592,17200.0
2006-11-09 13:20:00,23.09,23.14,23.06,23.06,14900.0,22.4495,22.4981,22.4203,22.4203,14900.0
2006-11-09 13:30:00,23.06,23.1,23.05,23.09,12800.0,22.4203,22.4592,22.4106,22.4495,12800.0
2006-11-09 13:40:00,23.1,23.11,23.08,23.09,33200.0,22.4592,22.4689,22.4398,22.4495,33200.0
2006-11-09 13:50:00,23.09,23.09,23.01,23.03,21600.0,22.4495,22.4495,22.3717,22.3911,21600.0
2006-11-09 14:00:00,23.03,23.05,23.01,23.02,18500.0,22.3911,22.4106,22.3717,22.3814,18500.0
2006-11-09 14:10:00,23.01,23.01,22.96,22.96,24000.0,22.3717,22.3717,22.3231,22.3231,24000.0
2006-11-09 14:20:00,22.96,22.98,22.96,22.97,17000.0,22.3231,22.3425,22.3231,22.3328,17000.0
2006-11-09 14:30:00,22.97,23.01,22.97,22.99,19700.0,22.3328,22.3717,22.3328,22.3523,19700.0
2006-11-09 14:40:00,22.98,22.99,22.92,22.93,34100.0,22.3425,22.3523,22.2842,22.2939,34100.0
2006-11-09 14:50:00,22.92,22.97,22.92,22.96,30000.0,22.2842,22.3328,22.2842,22.3231,30000.0
2006-11-09 15:00:00,22.96,22.97,22.92,22.94,26100.0,22.3231,22.3328,22.2842,22.3036,26100.0
2006-11-09 15:10:00,22.95,22.96,22.92,22.95,28400.0,22.3134,22.3231,22.2842,22.3134,28400.0
2006-11-09 15:20:00,22.94,22.99,22.93,22.99,33100.0,22.3036,22.3523,22.2939,22.3523,33100.0
2006-11-09 15:30:00,22.99,23.01,22.95,22.99,28200.0,22.3523,22.3717,22.3134,22.3523,28200.0
2006-11-09 15:40:00,23.0,23.0,22.94,22.95,35100.0,22.362,22.362,22.3036,22.3134,35100.0
2006-11-09 15:50:00,22.95,23.03,22.95,23.0,56000.0,22.3134,22.3911,22.3134,22.362,56000.0
2006-11-10 09:30:00,22.97,22.97,22.81,22.83,13000.0,22.3328,22.3328,22.1773,22.1967,13000.0
2006-11-10 09:40:00,22.89,22.97,22.85,22.92,5600.0,22.255,22.3328,22.2161,22.2842,5600.0
2006-11-10 09:50:00,22.94,22.97,22.85,22.97,22000.0,22.3036,22.3328,22.2161,22.3328,22000.0
2006-11-10 10:00:00,22.98,23.04,22.87,22.9,20900.0,22.3425,22.4009,22.2356,22.2648,20900.0
2006-11-10 10:10:00,22.92,22.92,22.75,22.86,21600.0,22.2842,22.2842,22.1189,22.2259,21600.0
2006-11-10 10:20:00,22.85,22.9,22.85,22.9,12000.0,22.2161,22.2648,22.2161,22.2648,12000.0
2006-11-10 10:30:00,22.89,22.94,22.88,22.92,9000.0,22.255,22.3036,22.2453,22.2842,9000.0
2006-11-10 10:40:00,22.95,22.99,22.92,22.94,18300.0,22.3134,22.3523,22.2842,22.3036,18300.0
2006-11-10 10:50:00,22.95,23.0,22.94,22.97,12900.0,22.3134,22.362,22.3036,22.3328,12900.0
2006-11-10 11:00:00,22.96,22.97,22.9,22.97,13900.0,22.3231,22.3328,22.2648,22.3328,13900.0
2006-11-10 11:10:00,22.94,22.95,22.92,22.95,7100.0,22.3036,22.3134,22.2842,22.3134,7100.0
2006-11-10 11:20:00,22.95,23.01,22.95,22.99,13400.0,22.3134,22.3717,22.3134,22.3523,13400.0
2006-11-10 11:30:00,22.98,23.11,22.98,23.06,15100.0,22.3425,22.4689,22.3425,22.4203,15100.0
2006-11-10 11:40:00,23.05,23.09,23.01,23.01,10900.0,22.4106,22.4495,22.3717,22.3717,10900.0
2006-11-10 11:50:00,23.01,23.04,23.0,23.0,12800.0,22.3717,22.4009,22.362,22.362,12800.0
2006-11-10 12:00:00,22.99,23.0,22.98,23.0,1900.0,22.3523,22.362,22.3425,22.362,1900.0
2006-11-10 12:10:00,23.0,23.02,22.99,22.99,7200.0,22.362,22.3814,22.3523,22.3523,7200.0
2006-11-10 12:20:00,22.97,23.02,22.96,23.01,6300.0,22.3328,22.3814,22.3231,22.3717,6300.0
2006-11-10 12:30:00,23.02,23.02,22.99,23.02,9400.0,22.3814,22.3814,22.3523,22.3814,9400.0
2006-11-10 12:40:00,23.02,23.03,22.98,22.98,17300.0,22.3814,22.3911,22.3425,22.3425,17300.0
2006-11-10 12:50:00,23.0,23.04,22.98,23.01,9000.0,22.362,22.4009,22.3425,22.3717,9000.0
2006-11-10 13:00:00,23.01,23.03,23.0,23.03,14200.0,22.3717,22.3911,22.362,22.3911,14200.0
2006-11-10 13:10:00,23.02,23.03,23.02,23.02,6800.0,22.3814,22.3911,22.3814,22.3814,6800.0
2006-11-10 13:20:00,23.02,23.07,23.01,23.02,18200.0,22.3814,22.43,22.3717,22.3814,18200.0
2006-11-10 13:30:00,23.02,23.04,22.99,23.01,27700.0,22.3814,22.4009,22.3523,22.3717,27700.0
2006-11-10 13:40:00,23.01,23.04,23.01,23.03,14100.0,22.3717,22.4009,22.3717,22.3911,14100.0
2006-11-10 13:50:00,23.04,23.06,23.04,23.06,13100.0,22.4009,22.4203,22.4009,22.4203,13100.0
2006-11-10 14:00:00,23.06,23.07,23.02,23.06,16800.0,22.4203,22.43,22.3814,22.4203,16800.0
2006-11-10 14:10:00,23.05,23.12,23.04,23.12,10700.0,22.4106,22.4787,22.4009,22.4787,10700.0
2006-11-10 14:20:00,23.12,23.13,23.08,23.11,8400.0,22.4787,22.4884,22.4398,22.4689,8400.0
2006-11-10 14:30:00,23.09,23.1,23.04,23.07,9000.0,22.4495,22.4592,22.4009,22.43,9000.0
2006-11-10 14:40:00,23.09,23.1,23.07,23.08,15100.0,22.4495,22.4592,22.43,22.4398,15100.0
2006-11-10 14:50:00,23.08,23.14,23.08,23.09,11500.0,22.4398,22.4981,22.4398,22.4495,11500.0
2006-11-10 15:00:00,23.09,23.13,23.08,23.11,8600.0,22.4495,22.4884,22.4398,22.4689,8600.0
2006-11-10 15:10:00,23.1,23.11,23.08,23.08,11900.0,22.4592,22.4689,22.4398,22.4398,11900.0
2006-11-10 15:20:00,23.09,23.1,23.08,23.08,9200.0,22.4495,22.4592,22.4398,22.4398,9200.0
2006-11-10 15:30:00,23.08,23.11,23.07,23.1,16300.0,22.4398,22.4689,22.43,22.4592,16300.0
2006-11-10 15:40:00,23.1,23.16,23.09,23.12,22700.0,22.4592,22.5175,22.4495,22.4787,22700.0
2006-11-10 15:50:00,23.12,23.13,23.11,23.13,24400.0,22.4787,22.4884,22.4689,22.4884,24400.0
2006-11-13 09:30:00,23.13,23.26,23.13,23.22,16900.0,22.4884,22.6148,22.4884,22.5759,16900.0
2006-11-13 09:40:00,23.23,23.34,23.23,23.32,32000.0,22.5856,22.6925,22.5856,22.6731,32000.0
2006-11-13 09:50:00,23.31,23.44,23.3,23.38,28200.0,22.6634,22.7898,22.6537,22.7314,28200.0
2006-11-13 10:00:00,23.38,23.43,23.36,23.39,12700.0,22.7314,22.7801,22.712,22.7412,12700.0
2006-11-13 10:10:00,23.39,23.46,23.38,23.43,29100.0,22.7412,22.8092,22.7314,22.7801,29100.0
2006-11-13 10:20:00,23.42,23.43,23.33,23.42,28500.0,22.7703,22.7801,22.6828,22.7703,28500.0
2006-11-13 10:30:00,23.41,23.48,23.38,23.45,15700.0,22.7606,22.8287,22.7314,22.7995,15700.0
2006-11-13 10:40:00,23.44,23.45,23.39,23.41,16400.0,22.7898,22.7995,22.7412,22.7606,16400.0
2006-11-13 10:50:00,23.4,23.48,23.4,23.44,18700.0,22.7509,22.8287,22.7509,22.7898,18700.0
2006-11-13 11:00:00,23.44,23.48,23.42,23.42,25600.0,22.7898,22.8287,22.7703,22.7703,25600.0
2006-11-13 11:10:00,23.42,23.48,23.42,23.43,13700.0,22.7703,22.8287,22.7703,22.7801,13700.0
2006-11-13 11:20:00,23.44,23.5,23.4,23.47,34000.0,22.7898,22.8481,22.7509,22.8189,34000.0
2006-11-13 11:30:00,23.47,23.52,23.43,23.45,49100.0,22.8189,22.8676,22.7801,22.7995,49100.0
2006-11-13 11:40:00,23.45,23.51,23.39,23.41,99300.0,22.7995,22.8578,22.7412,22.7606,99300.0
2006-11-13 11:50:00,23.41,23.44,23.39,23.39,17900.0,22.7606,22.7898,22.7412,22.7412,17900.0
2006-11-13 12:00:00,23.4,23.47,23.37,23.47,8800.0,22.7509,22.8189,22.7217,22.8189,8800.0
2006-11-13 12:10:00,23.48,23.55,23.47,23.52,16600.0,22.8287,22.8967,22.8189,22.8676,16600.0
2006-11-13 12:20:00,23.51,23.6,23.49,23.57,24500.0,22.8578,22.9453,22.8384,22.9162,24500.0
2006-11-13 12:30:00,23.57,23.63,23.57,23.59,21100.0,22.9162,22.9745,22.9162,22.9356,21100.0
2006-11-13 12:40:00,23.59,23.63,23.57,23.59,27800.0,22.9356,22.9745,22.9162,22.9356,27800.0
2006-11-13 12:50:00,23.6,23.64,23.59,23.59,11100.0,22.9453,22.9842,22.9356,22.9356,11100.0
2006-11-13 13:00:00,23.59,23.6,23.56,23.58,12300.0,22.9356,22.9453,22.9064,22.9259,12300.0
2006-11-13 13:10:00,23.57,23.63,23.56,23.62,12700.0,22.9162,22.9745,22.9064,22.9648,12700.0
2006-11-13 13:20:00,23.61,23.61,23.57,23.57,9000.0,22.9551,22.9551,22.9162,22.9162,9000.0
2006-11-13 13:30:00,23.56,23.6,23.55,23.56,18400.0,22.9064,22.9453,22.8967,22.9064,18400.0
2006-11-13 13:40:00,23.56,23.58,23.51,23.53,10900.0,22.9064,22.9259,22.8578,22.8773,10900.0
2006-11-13 13:50:00,23.53,23.62,23.53,23.58,25200.0,22.8773,22.9648,22.8773,22.9259,25200.0
2006-11-13 14:00:00,23.59,23.65,23.58,23.64,14100.0,22.9356,22.994,22.9259,22.9842,14100.0
2006-11-13 14:10:00,23.64,23.7,23.61,23.68,23500.0,22.9842,23.0426,22.9551,23.0231,23500.0
2006-11-13 14:20:00,23.67,23.73,23.66,23.73,17500.0,23.0134,23.0717,23.0037,23.0717,17500.0
2006-11-13 14:30:00,23.73,23.78,23.7,23.71,16800.0,23.0717,23.1203,23.0426,23.0523,16800.0
2006-11-13 14:40:00,23.71,23.82,23.7,23.81,23000.0,23.0523,23.1592,23.0426,23.1495,23000.0
2006-11-13 14:50:00,23.8,23.8,23.74,23.76,16100.0,23.1398,23.1398,23.0815,23.1009,16100.0
2006-11-13 15:00:00,23.75,23.78,23.7,23.72,22500.0,23.0912,23.1203,23.0426,23.062,22500.0
2006-11-13 15:10:00,23.72,23.82,23.71,23.8,27800.0,23.062,23.1592,23.0523,23.1398,27800.0
2006-11-13 15:20:00,23.79,23.83,23.77,23.78,26400.0,23.1301,23.169,23.1106,23.1203,26400.0
2006-11-13 15:30:00,23.78,23.82,23.69,23.71,29700.0,23.1203,23.1592,23.0328,23.0523,29700.0
2006-11-13 15:40:00,23.7,23.75,23.7,23.74,25900.0,23.0426,23.0912,23.0426,23.0815,25900.0
2006-11-13 15:50:00,23.74,23.85,23.73,23.78,66100.0,23.0815,23.1884,23.0717,23.1203,66100.0
2006-11-14 09:30:00,23.76,24.05,23.74,23.74,21900.0,23.1009,23.3829,23.0815,23.0815,21900.0
2006-11-14 09:40:00,23.74,23.89,23.65,23.81,19900.0,23.0815,23.2273,22.994,23.1495,19900.0
2006-11-14 09:50:00,23.77,23.79,23.65,23.71,11800.0,23.1106,23.1301,22.994,23.0523,11800.0
2006-11-14 10:00:00,23.71,23.84,23.7,23.75,27800.0,23.0523,23.1787,23.0426,23.0912,27800.0
2006-11-14 10:10:00,23.75,23.79,23.68,23.7,20700.0,23.0912,23.1301,23.0231,23.0426,20700.0
2006-11-14 10:20:00,23.7,23.75,23.66,23.73,12500.0,23.0426,23.0912,23.0037,23.0717,12500.0
2006-11-14 10:30:00,23.72,23.72,23.68,23.7,16200.0,23.062,23.062,23.0231,23.0426,16200.0
2006-11-14 10:40:00,23.71,23.76,23.71,23.72,12500.0,23.0523,23.1009,23.0523,23.062,12500.0
2006-11-14 10:50:00,23.72,23.74,23.68,23.68,7300.0,23.062,23.0815,23.0231,23.0231,7300.0
2006-11-14 11:00:00,23.68,23.71,23.65,23.71,12700.0,23.0231,23.0523,22.994,23.0523,12700.0
2006-11-14 11:10:00,23.7,23.71,23.6,23.69,18800.0,23.0426,23.0523,22.9453,23.0328,18800.0
2006-11-14 11:20:00,23.68,23.68,23.65,23.68,10200.0,23.0231,23.0231,22.994,23.0231,10200.0
2006-11-14 11:30:00,23.67,23.7,23.67,23.68,6800.0,23.0134,23.0426,23.0134,23.0231,6800.0
2006-11-14 11:40:00,23.69,23.75,23.69,23.74,15900.0,23.0328,23.0912,23.0328,23.0815,15900.0
2006-11-14 11:50:00,23.75,23.77,23.71,23.71,8300.0,23.0912,23.1106,23.0523,23.0523,8300.0
2006-11-14 12:00:00,23.72,23.72,23.64,23.64,16500.0,23.062,23.062,22.9842,22.9842,16500.0
2006-11-14 12:10:00,23.64,23.66,23.61,23.66,8200.0,22.9842,23.0037,22.9551,23.0037,8200.0
2006-11-14 12:20:00,23.65,23.68,23.65,23.67,24500.0,22.994,23.0231,22.994,23.0134,24500.0
2006-11-14 12:30:00,23.66,23.68,23.63,23.66,17700.0,23.0037,23.0231,22.9745,23.0037,17700.0
2006-11-14 12:40:00,23.65,23.81,23.65,23.8,31600.0,22.994,23.1495,22.994,23.1398,31600.0
2006-11-14 12:50:00,23.8,23.92,23.79,23.91,64600.0,23.1398,23.2565,23.1301,23.2467,64600.0
2006-11-14 13:00:00,23.92,24.0,23.89,23.9,40500.0,23.2565,23.3342,23.2273,23.237,40500.0
2006-11-14 13:10:00,23.9,23.9,23.88,23.88,2700.0,23.237,23.237,23.2176,23.2176,2700.0
2006-11-14 13:20:00,23.87,23.91,23.83,23.84,14600.0,23.2078,23.2467,23.169,23.1787,14600.0
2006-11-14 13:30:00,23.84,23.85,23.82,23.83,7100.0,23.1787,23.1884,23.1592,23.169,7100.0
2006-11-14 13:40:00,23.82,23.84,23.82,23.83,4800.0,23.1592,23.1787,23.1592,23.169,4800.0
2006-11-14 13:50:00,23.82,23.83,23.8,23.81,11600.0,23.1592,23.169,23.1398,23.1495,11600.0
2006-11-14 14:00:00,23.8,23.95,23.77,23.93,12600.0,23.1398,23.2856,23.1106,23.2662,12600.0
2006-11-14 14:10:00,23.94,23.95,23.91,23.91,6500.0,23.2759,23.2856,23.2467,23.2467,6500.0
2006-11-14 14:20:00,23.91,23.92,23.87,23.91,10000.0,23.2467,23.2565,23.2078,23.2467,10000.0
2006-11-14 14:30:00,23.91,23.96,23.9,23.95,9300.0,23.2467,23.2954,23.237,23.2856,9300.0
2006-11-14 14:40:00,23.95,24.11,23.95,24.07,22100.0,23.2856,23.4412,23.2856,23.4023,22100.0
2006-11-14 14:50:00,24.07,24.11,24.01,24.1,11000.0,23.4023,23.4412,23.344,23.4315,11000.0
2006-11-14 15:00:00,24.11,24.24,24.11,24.15,31100.0,23.4412,23.5676,23.4412,23.4801,31100.0
2006-11-14 15:10:00,24.15,24.17,24.12,24.16,24100.0,23.4801,23.4995,23.4509,23.4898,24100.0
2006-11-14 15:20:00,24.17,24.23,24.17,24.2,55100.0,23.4995,23.5579,23.4995,23.5287,55100.0
2006-11-14 15:30:00,24.2,24.21,24.18,24.21,72700.0,23.5287,23.5384,23.5092,23.5384,72700.0
2006-11-14 15:40:00,24.2,24.22,24.14,24.15,74200.0,23.5287,23.5481,23.4704,23.4801,74200.0
2006-11-14 15:50:00,24.15,24.17,24.14,24.16,105300.0,23.4801,23.4995,23.4704,23.4898,105300.0
2006-11-15 09:30:00,24.29,24.31,24.17,24.28,17800.0,23.6162,23.6356,23.4995,23.6065,17800.0
2006-11-15 09:40:00,24.28,24.43,24.28,24.42,34200.0,23.6065,23.7523,23.6065,23.7426,34200.0
2006-11-15 09:50:00,24.42,24.59,24.42,24.56,29400.0,23.7426,23.9079,23.7426,23.8787,29400.0
2006-11-15 10:00:00,24.56,24.58,24.46,24.49,58700.0,23.8787,23.8982,23.7815,23.8106,58700.0
2006-11-15 10:10:00,24.5,24.54,24.48,24.54,23200.0,23.8204,23.8593,23.8009,23.8593,23200.0
2006-11-15 10:20:00,24.53,24.68,24.51,24.64,26000.0,23.8495,23.9954,23.8301,23.9565,26000.0
2006-11-15 10:30:00,24.65,24.65,24.52,24.61,37500.0,23.9662,23.9662,23.8398,23.9273,37500.0
2006-11-15 10:40:00,24.61,24.7,24.6,24.62,30600.0,23.9273,24.0148,23.9176,23.937,30600.0
2006-11-15 10:50:00,24.61,24.68,24.57,24.64,21000.0,23.9273,23.9954,23.8884,23.9565,21000.0
2006-11-15 11:00:00,24.64,24.68,24.63,24.67,32000.0,23.9565,23.9954,23.9468,23.9857,32000.0
2006-11-15 11:10:00,24.67,24.74,24.65,24.7,21400.0,23.9857,24.0537,23.9662,24.0148,21400.0
2006-11-15 11:20:00,24.7,24.73,24.64,24.68,28200.0,24.0148,24.044,23.9565,23.9954,28200.0
2006-11-15 11:30:00,24.69,24.77,24.69,24.73,37500.0,24.0051,24.0829,24.0051,24.044,37500.0
2006-11-15 11:40:00,24.72,24.75,24.7,24.73,19800.0,24.0343,24.0634,24.0148,24.044,19800.0
2006-11-15 11:50:00,24.74,24.8,24.74,24.76,24100.0,24.0537,24.112,24.0537,24.0732,24100.0
2006-11-15 12:00:00,24.76,24.84,24.75,24.83,34600.0,24.0732,24.1509,24.0634,24.1412,34600.0
2006-11-15 12:10:00,24.83,24.87,24.79,24.79,17500.0,24.1412,24.1801,24.1023,24.1023,17500.0
2006-11-15 12:20:00,24.79,24.79,24.74,24.75,9600.0,24.1023,24.1023,24.0537,24.0634,9600.0
2006-11-15 12:30:00,24.75,24.75,24.7,24.7,7300.0,24.0634,24.0634,24.0148,24.0148,7300.0
2006-11-15 12:40:00,24.71,24.71,24.65,24.65,7200.0,24.0245,24.0245,23.9662,23.9662,7200.0
2006-11-15 12:50:00,24.66,24.72,24.65,24.69,31100.0,23.9759,24.0343,23.9662,24.0051,31100.0
2006-11-15 13:00:00,24.66,24.68,24.65,24.68,13400.0,23.9759,23.9954,23.9662,23.9954,13400.0
2006-11-15 13:10:00,24.67,24.71,24.67,24.68,12800.0,23.9857,24.0245,23.9857,23.9954,12800.0
2006-11-15 13:20:00,24.69,24.75,24.68,24.74,8700.0,24.0051,24.0634,23.9954,24.0537,8700.0
2006-11-15 13:30:00,24.74,24.75,24.7,24.74,12600.0,24.0537,24.0634,24.0148,24.0537,12600.0
2006-11-15 13:40:00,24.73,24.88,24.73,24.87,23100.0,24.044,24.1898,24.044,24.1801,23100.0
2006-11-15 13:50:00,24.86,24.87,24.82,24.83,31300.0,24.1704,24.1801,24.1315,24.1412,31300.0
2006-11-15 14:00:00,24.83,24.84,24.78,24.83,33300.0,24.1412,24.1509,24.0926,24.1412,33300.0
2006-11-15 14:10:00,24.83,24.83,24.77,24.8,33200.0,24.1412,24.1412,24.0829,24.112,33200.0
2006-11-15 14:20:00,24.8,24.82,24.73,24.75,55000.0,24.112,24.1315,24.044,24.0634,55000.0
2006-11-15 14:30:00,24.73,24.79,24.72,24.77,29500.0,24.044,24.1023,24.0343,24.0829,29500.0
2006-11-15 14:40:00,24.77,24.8,24.74,24.77,28300.0,24.0829,24.112,24.0537,24.0829,28300.0
2006-11-15 14:50:00,24.77,24.77,24.75,24.77,24000.0,24.0829,24.0829,24.0634,24.0829,24000.0
2006-11-15 15:00:00,24.77,24.81,24.75,24.79,22400.0,24.0829,24.1218,24.0634,24.1023,22400.0
2006-11-15 15:10:00,24.8,24.86,24.79,24.79,30800.0,24.112,24.1704,24.1023,24.1023,30800.0
2006-11-15 15:20:00,24.8,24.85,24.8,24.83,40600.0,24.112,24.1607,24.112,24.1412,40600.0
2006-11-15 15:30:00,24.83,24.86,24.81,24.81,58900.0,24.1412,24.1704,24.1218,24.1218,58900.0
2006-11-15 15:40:00,24.82,24.9,24.78,24.88,48400.0,24.1315,24.2093,24.0926,24.1898,48400.0
2006-11-15 15:50:00,24.87,24.96,24.86,24.9,69900.0,24.1801,24.2676,24.1704,24.2093,69900.0
2006-11-16 09:30:00,25.0,25.17,25.0,25.13,34500.0,24.3065,24.4718,24.3065,24.4329,34500.0
2006-11-16 09:40:00,25.13,25.21,25.05,25.14,56100.0,24.4329,24.5107,24.3551,24.4426,56100.0
2006-11-16 09:50:00,25.14,25.23,25.14,25.18,36600.0,24.4426,24.5301,24.4426,24.4815,36600.0
2006-11-16 10:00:00,25.17,25.27,25.16,25.26,36200.0,24.4718,24.569,24.4621,24.5593,36200.0
2006-11-16 10:10:00,25.28,25.32,25.26,25.31,67200.0,24.5787,24.6176,24.5593,24.6079,67200.0
2006-11-16 10:20:00,25.31,25.31,25.26,25.29,14700.0,24.6079,24.6079,24.5593,24.5885,14700.0
2006-11-16 10:30:00,25.29,25.35,25.28,25.34,17000.0,24.5885,24.6468,24.5787,24.6371,17000.0
2006-11-16 10:40:00,25.34,25.34,25.26,25.27,29200.0,24.6371,24.6371,24.5593,24.569,29200.0
2006-11-16 10:50:00,25.25,25.28,25.24,25.27,25900.0,24.5496,24.5787,24.5398,24.569,25900.0
2006-11-16 11:00:00,25.26,25.28,25.25,25.26,26900.0,24.5593,24.5787,24.5496,24.5593,26900.0
2006-11-16 11:10:00,25.26,25.26,25.24,25.24,82800.0,24.5593,24.5593,24.5398,24.5398,82800.0
2006-11-16 11:20:00,25.25,25.28,25.25,25.25,29000.0,24.5496,24.5787,24.5496,24.5496,29000.0
2006-11-16 11:30:00,25.25,25.35,25.25,25.31,24700.0,24.5496,24.6468,24.5496,24.6079,24700.0
2006-11-16 11:40:00,25.31,25.33,25.3,25.33,36400.0,24.6079,24.6273,24.5982,24.6273,36400.0
2006-11-16 11:50:00,25.32,25.32,25.3,25.32,62100.0,24.6176,24.6176,24.5982,24.6176,62100.0
2006-11-16 12:00:00,25.32,25.33,25.3,25.31,47100.0,24.6176,24.6273,24.5982,24.6079,47100.0
2006-11-16 12:10:00,25.31,25.32,25.3,25.31,48900.0,24.6079,24.6176,24.5982,24.6079,48900.0
2006-11-16 12:20:00,25.31,25.31,25.28,25.29,52300.0,24.6079,24.6079,24.5787,24.5885,52300.0
2006-11-16 12:30:00,25.29,25.31,25.19,25.19,30000.0,24.5885,24.6079,24.4912,24.4912,30000.0
2006-11-16 12:40:00,25.19,25.22,25.17,25.21,22900.0,24.4912,24.5204,24.4718,24.5107,22900.0
2006-11-16 12:50:00,25.2,25.21,25.2,25.21,10000.0,24.501,24.5107,24.501,24.5107,10000.0
2006-11-16 13:00:00,25.21,25.21,25.13,25.15,34400.0,24.5107,24.5107,24.4329,24.4523,34400.0
2006-11-16 13:10:00,25.15,25.15,25.0,25.03,35500.0,24.4523,24.4523,24.3065,24.3357,35500.0
2006-11-16 13:20:00,25.02,25.04,25.0,25.04,12800.0,24.3259,24.3454,24.3065,24.3454,12800.0
2006-11-16 13:30:00,25.03,25.06,25.02,25.06,88500.0,24.3357,24.3648,24.3259,24.3648,88500.0
2006-11-16 13:40:00,25.06,25.15,25.06,25.15,31000.0,24.3648,24.4523,24.3648,24.4523,31000.0
2006-11-16 13:50:00,25.14,25.17,25.1,25.12,11400.0,24.4426,24.4718,24.4037,24.4232,11400.0
2006-11-16 14:00:00,25.12,25.12,25.07,25.09,29800.0,24.4232,24.4232,24.3746,24.394,29800.0
2006-11-16 14:10:00,25.09,25.12,25.07,25.1,41400.0,24.394,24.4232,24.3746,24.4037,41400.0
2006-11-16 14:20:00,25.1,25.18,25.1,25.15,37700.0,24.4037,24.4815,24.4037,24.4523,37700.0
2006-11-16 14:30:00,25.12,25.24,25.11,25.2,70000.0,24.4232,24.5398,24.4135,24.501,70000.0
2006-11-16 14:40:00,25.2,25.2,25.11,25.12,50400.0,24.501,24.501,24.4135,24.4232,50400.0
2006-11-16 14:50:00,25.13,25.13,25.03,25.06,55300.0,24.4329,24.4329,24.3357,24.3648,55300.0
2006-11-16 15:00:00,25.07,25.09,25.0,25.05,34900.0,24.3746,24.394,24.3065,24.3551,34900.0
2006-11-16 15:10:00,25.05,25.11,25.04,25.11,16700.0,24.3551,24.4135,24.3454,24.4135,16700.0
2006-11-16 15:20:00,25.11,25.11,25.05,25.07,23300.0,24.4135,24.4135,24.3551,24.3746,23300.0
2006-11-16 15:30:00,25.06,25.09,25.03,25.06,41200.0,24.3648,24.394,24.3357,24.3648,41200.0
2006-11-16 15:40:00,25.06,25.06,24.96,24.96,44300.0,24.3648,24.3648,24.2676,24.2676,44300.0
2006-11-16 15:50:00,24.96,25.02,24.87,24.99,102900.0,24.2676,24.3259,24.1801,24.2968,102900.0
2006-11-17 09:30:00,25.02,25.13,25.02,25.1,23900.0,24.3259,24.4329,24.3259,24.4037,23900.0
2006-11-17 09:40:00,25.1,25.11,25.05,25.08,47300.0,24.4037,24.4135,24.3551,24.3843,47300.0
2006-11-17 09:50:00,25.08,25.15,25.03,25.13,39500.0,24.3843,24.4523,24.3357,24.4329,39500.0
2006-11-17 10:00:00,25.13,25.14,24.97,25.02,25900.0,24.4329,24.4426,24.2773,24.3259,25900.0
2006-11-17 10:10:00,25.03,25.05,24.91,24.95,22600.0,24.3357,24.3551,24.219,24.2579,22600.0
2006-11-17 10:20:00,24.95,24.98,24.95,24.95,16500.0,24.2579,24.2871,24.2579,24.2579,16500.0
2006-11-17 10:30:00,24.94,24.97,24.9,24.96,18600.0,24.2482,24.2773,24.2093,24.2676,18600.0
2006-11-17 10:40:00,24.97,24.98,24.95,24.95,9900.0,24.2773,24.2871,24.2579,24.2579,9900.0
2006-11-17 10:50:00,24.96,24.96,24.85,24.88,33000.0,24.2676,24.2676,24.1607,24.1898,33000.0
2006-11-17 11:00:00,24.88,24.95,24.77,24.78,25900.0,24.1898,24.2579,24.0829,24.0926,25900.0
2006-11-17 11:10:00,24.77,24.78,24.72,24.76,44100.0,24.0829,24.0926,24.0343,24.0732,44100.0
2006-11-17 11:20:00,24.75,24.76,24.73,24.74,28900.0,24.0634,24.0732,24.044,24.0537,28900.0
2006-11-17 11:30:00,24.73,24.75,24.73,24.74,18000.0,24.044,24.0634,24.044,24.0537,18000.0
2006-11-17 11:40:00,24.74,24.74,24.7,24.72,28800.0,24.0537,24.0537,24.0148,24.0343,28800.0
2006-11-17 11:50:00,24.71,24.71,24.66,24.68,16300.0,24.0245,24.0245,23.9759,23.9954,16300.0
2006-11-17 12:00:00,24.68,24.74,24.59,24.74,41100.0,23.9954,24.0537,23.9079,24.0537,41100.0
2006-11-17 12:10:00,24.74,24.77,24.74,24.74,39000.0,24.0537,24.0829,24.0537,24.0537,39000.0
2006-11-17 12:20:00,24.74,24.74,24.63,24.64,14000.0,24.0537,24.0537,23.9468,23.9565,14000.0
2006-11-17 12:30:00,24.64,24.69,24.61,24.67,26400.0,23.9565,24.0051,23.9273,23.9857,26400.0
2006-11-17 12:40:00,24.68,24.69,24.67,24.68,2700.0,23.9954,24.0051,23.9857,23.9954,2700.0
2006-11-17 12:50:00,24.68,24.69,24.63,24.69,20700.0,23.9954,24.0051,23.9468,24.0051,20700.0
2006-11-17 13:00:00,24.67,24.68,24.66,24.67,5400.0,23.9857,23.9954,23.9759,23.9857,5400.0
2006-11-17 13:10:00,24.67,24.68,24.67,24.68,5200.0,23.9857,23.9954,23.9857,23.9954,5200.0
2006-11-17 13:20:00,24.67,24.69,24.66,24.68,4700.0,23.9857,24.0051,23.9759,23.9954,4700.0
2006-11-17 13:30:00,24.68,24.69,24.64,24.64,15000.0,23.9954,24.0051,23.9565,23.9565,15000.0
2006-11-17 13:40:00,24.66,24.68,24.57,24.59,16200.0,23.9759,23.9954,23.8884,23.9079,16200.0
2006-11-17 13:50:00,24.59,24.61,24.59,24.61,12500.0,23.9079,23.9273,23.9079,23.9273,12500.0
2006-11-17 14:00:00,24.62,24.66,24.61,24.64,17200.0,23.937,23.9759,23.9273,23.9565,17200.0
2006-11-17 14:10:00,24.66,24.69,24.63,24.63,14000.0,23.9759,24.0051,23.9468,23.9468,14000.0
2006-11-17 14:20:00,24.61,24.67,24.61,24.65,11100.0,23.9273,23.9857,23.9273,23.9662,11100.0
2006-11-17 14:30:00,24.66,24.69,24.65,24.69,6400.0,23.9759,24.0051,23.9662,24.0051,6400.0
2006-11-17 14:40:00,24.69,24.74,24.68,24.74,7100.0,24.0051,24.0537,23.9954,24.0537,7100.0
2006-11-17 14:50:00,24.73,24.75,24.71,24.72,19600.0,24.044,24.0634,24.0245,24.0343,19600.0
2006-11-17 15:00:00,24.72,24.75,24.71,24.74,9400.0,24.0343,24.0634,24.0245,24.0537,9400.0
2006-11-17 15:10:00,24.74,24.77,24.72,24.72,14100.0,24.0537,24.0829,24.0343,24.0343,14100.0
2006-11-17 15:20:00,24.73,24.75,24.65,24.66,18100.0,24.044,24.0634,23.9662,23.9759,18100.0
2006-11-17 15:30:00,24.66,24.69,24.63,24.69,22000.0,23.9759,24.0051,23.9468,24.0051,22000.0
2006-11-17 15:40:00,24.69,24.7,24.66,24.67,13100.0,24.0051,24.0148,23.9759,23.9857,13100.0
2006-11-17 15:50:00,24.67,24.73,24.65,24.72,37700.0,23.9857,24.044,23.9662,24.0343,37700.0
2006-11-20 09:30:00,24.78,24.79,24.64,24.66,14400.0,24.0926,24.1023,23.9565,23.9759,14400.0
2006-11-20 09:40:00,24.61,24.67,24.5,24.66,9200.0,23.9273,23.9857,23.8204,23.9759,9200.0
2006-11-20 09:50:00,24.66,24.72,24.6,24.71,9400.0,23.9759,24.0343,23.9176,24.0245,9400.0
2006-11-20 10:00:00,24.69,24.74,24.61,24.61,12200.0,24.0051,24.0537,23.9273,23.9273,12200.0
2006-11-20 10:10:00,24.62,24.73,24.62,24.73,18300.0,23.937,24.044,23.937,24.044,18300.0
2006-11-20 10:20:00,24.73,24.74,24.67,24.71,13600.0,24.044,24.0537,23.9857,24.0245,13600.0
2006-11-20 10:30:00,24.71,24.84,24.71,24.83,16000.0,24.0245,24.1509,24.0245,24.1412,16000.0
2006-11-20 10:40:00,24.83,24.84,24.7,24.7,8400.0,24.1412,24.1509,24.0148,24.0148,8400.0
2006-11-20 10:50:00,24.7,24.78,24.7,24.78,9700.0,24.0148,24.0926,24.0148,24.0926,9700.0
2006-11-20 11:00:00,24.78,24.79,24.73,24.74,3600.0,24.0926,24.1023,24.044,24.0537,3600.0
2006-11-20 11:10:00,24.75,24.75,24.73,24.73,4700.0,24.0634,24.0634,24.044,24.044,4700.0
2006-11-20 11:20:00,24.75,24.81,24.73,24.77,6600.0,24.0634,24.1218,24.044,24.0829,6600.0
2006-11-20 11:30:00,24.75,24.81,24.75,24.78,3000.0,24.0634,24.1218,24.0634,24.0926,3000.0
2006-11-20 11:40:00,24.78,24.8,24.7,24.7,6500.0,24.0926,24.112,24.0148,24.0148,6500.0
2006-11-20 11:50:00,24.71,24.74,24.71,24.74,2300.0,24.0245,24.0537,24.0245,24.0537,2300.0
2006-11-20 12:00:00,24.72,24.76,24.72,24.75,4800.0,24.0343,24.0732,24.0343,24.0634,4800.0
2006-11-20 12:10:00,24.75,24.77,24.73,24.77,5600.0,24.0634,24.0829,24.044,24.0829,5600.0
2006-11-20 12:20:00,24.77,24.77,24.71,24.71,3700.0,24.0829,24.0829,24.0245,24.0245,3700.0
2006-11-20 12:30:00,24.73,24.74,24.71,24.74,6400.0,24.044,24.0537,24.0245,24.0537,6400.0
2006-11-20 12:40:00,24.73,24.76,24.73,24.76,4300.0,24.044,24.0732,24.044,24.0732,4300.0
2006-11-20 12:50:00,24.76,24.78,24.74,24.74,3300.0,24.0732,24.0926,24.0537,24.0537,3300.0
2006-11-20 13:00:00,24.74,24.79,24.74,24.78,4800.0,24.0537,24.1023,24.0537,24.0926,4800.0
2006-11-20 13:10:00,24.77,24.8,24.72,24.75,3900.0,24.0829,24.112,24.0343,24.0634,3900.0
2006-11-20 13:20:00,24.73,24.76,24.73,24.75,3400.0,24.044,24.0732,24.044,24.0634,3400.0
2006-11-20 13:30:00,24.75,24.76,24.73,24.74,3300.0,24.0634,24.0732,24.044,24.0537,3300.0
2006-11-20 13:40:00,24.72,24.74,24.71,24.74,2500.0,24.0343,24.0537,24.0245,24.0537,2500.0
2006-11-20 13:50:00,24.74,24.8,24.71,24.75,12300.0,24.0537,24.112,24.0245,24.0634,12300.0
2006-11-20 14:00:00,24.75,24.84,24.75,24.76,14600.0,24.0634,24.1509,24.0634,24.0732,14600.0
2006-11-20 14:10:00,24.76,24.78,24.74,24.77,8200.0,24.0732,24.0926,24.0537,24.0829,8200.0
2006-11-20 14:20:00,24.76,24.76,24.71,24.76,13300.0,24.0732,24.0732,24.0245,24.0732,13300.0
2006-11-20 14:30:00,24.76,24.78,24.71,24.78,13700.0,24.0732,24.0926,24.0245,24.0926,13700.0
2006-11-20 14:40:00,24.78,24.78,24.72,24.75,10900.0,24.0926,24.0926,24.0343,24.0634,10900.0
2006-11-20 14:50:00,24.76,24.77,24.71,24.74,14200.0,24.0732,24.0829,24.0245,24.0537,14200.0
2006-11-20 15:00:00,24.74,24.75,24.71,24.73,7500.0,24.0537,24.0634,24.0245,24.044,7500.0
2006-11-20 15:10:00,24.73,24.76,24.73,24.75,9800.0,24.044,24.0732,24.044,24.0634,9800.0
2006-11-20 15:20:00,24.75,24.76,24.68,24.71,11700.0,24.0634,24.0732,23.9954,24.0245,11700.0
2006-11-20 15:30:00,24.71,24.8,24.71,24.78,15600.0,24.0245,24.112,24.0245,24.0926,15600.0
2006-11-20 15:40:00,24.78,24.81,24.74,24.78,20300.0,24.0926,24.1218,24.0537,24.0926,20300.0
2006-11-20 15:50:00,24.79,24.87,24.78,24.85,27100.0,24.1023,24.1801,24.0926,24.1607,27100.0
2006-11-21 09:30:00,24.92,24.94,24.76,24.85,8100.0,24.2287,24.2482,24.0732,24.1607,8100.0
2006-11-21 09:40:00,24.86,24.93,24.86,24.9,6400.0,24.1704,24.2384,24.1704,24.2093,6400.0
2006-11-21 09:50:00,24.9,24.95,24.8,24.89,9400.0,24.2093,24.2579,24.112,24.1996,9400.0
2006-11-21 10:00:00,24.88,24.89,24.76,24.86,18800.0,24.1898,24.1996,24.0732,24.1704,18800.0
2006-11-21 10:10:00,24.86,24.9,24.79,24.86,11800.0,24.1704,24.2093,24.1023,24.1704,11800.0
2006-11-21 10:20:00,24.83,24.89,24.82,24.85,7600.0,24.1412,24.1996,24.1315,24.1607,7600.0
2006-11-21 10:30:00,24.85,24.85,24.8,24.81,4700.0,24.1607,24.1607,24.112,24.1218,4700.0
2006-11-21 10:40:00,24.8,24.81,24.78,24.81,2700.0,24.112,24.1218,24.0926,24.1218,2700.0
2006-11-21 10:50:00,24.81,24.83,24.81,24.83,4200.0,24.1218,24.1412,24.1218,24.1412,4200.0
2006-11-21 11:00:00,24.84,24.89,24.83,24.89,6000.0,24.1509,24.1996,24.1412,24.1996,6000.0
2006-11-21 11:10:00,24.89,24.89,24.82,24.82,6500.0,24.1996,24.1996,24.1315,24.1315,6500.0
2006-11-21 11:20:00,24.81,24.87,24.81,24.87,6100.0,24.1218,24.1801,24.1218,24.1801,6100.0
2006-11-21 11:30:00,24.86,24.86,24.77,24.78,6300.0,24.1704,24.1704,24.0829,24.0926,6300.0
2006-11-21 11:40:00,24.78,24.78,24.76,24.78,4600.0,24.0926,24.0926,24.0732,24.0926,4600.0
2006-11-21 11:50:00,24.78,24.85,24.78,24.83,5200.0,24.0926,24.1607,24.0926,24.1412,5200.0
2006-11-21 12:00:00,24.83,24.91,24.83,24.89,20600.0,24.1412,24.219,24.1412,24.1996,20600.0
2006-11-21 12:10:00,24.9,24.92,24.88,24.9,8700.0,24.2093,24.2287,24.1898,24.2093,8700.0
2006-11-21 12:20:00,24.91,24.94,24.91,24.93,10100.0,24.219,24.2482,24.219,24.2384,10100.0
2006-11-21 12:30:00,24.93,24.95,24.91,24.95,8100.0,24.2384,24.2579,24.219,24.2579,8100.0
2006-11-21 12:40:00,24.95,24.98,24.9,24.94,9000.0,24.2579,24.2871,24.2093,24.2482,9000.0
2006-11-21 12:50:00,24.94,24.95,24.9,24.92,7100.0,24.2482,24.2579,24.2093,24.2287,7100.0
2006-11-21 13:00:00,24.91,24.92,24.89,24.91,6300.0,24.219,24.2287,24.1996,24.219,6300.0
2006-11-21 13:10:00,24.9,24.92,24.9,24.9,6400.0,24.2093,24.2287,24.2093,24.2093,6400.0
2006-11-21 13:20:00,24.89,24.91,24.89,24.91,7600.0,24.1996,24.219,24.1996,24.219,7600.0
2006-11-21 13:30:00,24.91,24.92,24.89,24.92,6700.0,24.219,24.2287,24.1996,24.2287,6700.0
2006-11-21 13:40:00,24.92,24.93,24.9,24.9,7000.0,24.2287,24.2384,24.2093,24.2093,7000.0
2006-11-21 13:50:00,24.91,24.92,24.89,24.9,8800.0,24.219,24.2287,24.1996,24.2093,8800.0
2006-11-21 14:00:00,24.91,24.91,24.83,24.85,16700.0,24.219,24.219,24.1412,24.1607,16700.0
2006-11-21 14:10:00,24.85,24.85,24.77,24.77,7800.0,24.1607,24.1607,24.0829,24.0829,7800.0
2006-11-21 14:20:00,24.77,24.78,24.72,24.74,15600.0,24.0829,24.0926,24.0343,24.0537,15600.0
2006-11-21 14:30:00,24.74,24.77,24.73,24.75,11600.0,24.0537,24.0829,24.044,24.0634,11600.0
2006-11-21 14:40:00,24.76,24.83,24.75,24.8,35000.0,24.0732,24.1412,24.0634,24.112,35000.0
2006-11-21 14:50:00,24.81,24.84,24.8,24.82,3900.0,24.1218,24.1509,24.112,24.1315,3900.0
2006-11-21 15:00:00,24.83,24.83,24.78,24.82,34000.0,24.1412,24.1412,24.0926,24.1315,34000.0
2006-11-21 15:10:00,24.83,24.83,24.77,24.79,7600.0,24.1412,24.1412,24.0829,24.1023,7600.0
2006-11-21 15:20:00,24.79,24.8,24.74,24.78,10700.0,24.1023,24.112,24.0537,24.0926,10700.0
2006-11-21 15:30:00,24.8,24.82,24.76,24.81,12800.0,24.112,24.1315,24.0732,24.1218,12800.0
2006-11-21 15:40:00,24.81,24.84,24.77,24.8,11700.0,24.1218,24.1509,24.0829,24.112,11700.0
2006-11-21 15:50:00,24.8,24.84,24.8,24.84,29400.0,24.112,24.1509,24.112,24.1509,29400.0
2006-11-22 09:30:00,24.78,24.84,24.66,24.77,14800.0,24.0926,24.1509,23.9759,24.0829,14800.0
2006-11-22 09:40:00,24.73,24.79,24.69,24.78,9500.0,24.044,24.1023,24.0051,24.0926,9500.0
2006-11-22 09:50:00,24.78,24.82,24.71,24.79,16900.0,24.0926,24.1315,24.0245,24.1023,16900.0
2006-11-22 10:00:00,24.78,24.79,24.71,24.72,5300.0,24.0926,24.1023,24.0245,24.0343,5300.0
2006-11-22 10:10:00,24.71,24.71,24.61,24.65,22800.0,24.0245,24.0245,23.9273,23.9662,22800.0
2006-11-22 10:20:00,24.66,24.72,24.66,24.71,10900.0,23.9759,24.0343,23.9759,24.0245,10900.0
2006-11-22 10:30:00,24.71,24.73,24.67,24.67,15500.0,24.0245,24.044,23.9857,23.9857,15500.0
2006-11-22 10:40:00,24.66,24.74,24.65,24.72,12700.0,23.9759,24.0537,23.9662,24.0343,12700.0
2006-11-22 10:50:00,24.71,24.76,24.68,24.75,6700.0,24.0245,24.0732,23.9954,24.0634,6700.0
2006-11-22 11:00:00,24.74,24.75,24.72,24.75,34900.0,24.0537,24.0634,24.0343,24.0634,34900.0
2006-11-22 11:10:00,24.74,24.75,24.68,24.68,4600.0,24.0537,24.0634,23.9954,23.9954,4600.0
2006-11-22 11:20:00,24.68,24.7,24.68,24.68,7300.0,23.9954,24.0148,23.9954,23.9954,7300.0
2006-11-22 11:30:00,24.68,24.69,24.67,24.69,6800.0,23.9954,24.0051,23.9857,24.0051,6800.0
2006-11-22 11:40:00,24.69,24.7,24.68,24.68,5800.0,24.0051,24.0148,23.9954,23.9954,5800.0
2006-11-22 11:50:00,24.68,24.69,24.62,24.63,15500.0,23.9954,24.0051,23.937,23.9468,15500.0
2006-11-22 12:00:00,24.63,24.64,24.61,24.62,13900.0,23.9468,23.9565,23.9273,23.937,13900.0
2006-11-22 12:10:00,24.62,24.63,24.61,24.61,10100.0,23.937,23.9468,23.9273,23.9273,10100.0
2006-11-22 12:20:00,24.61,24.64,24.61,24.63,8500.0,23.9273,23.9565,23.9273,23.9468,8500.0
2006-11-22 12:30:00,24.63,24.67,24.62,24.65,12800.0,23.9468,23.9857,23.937,23.9662,12800.0
2006-11-22 12:40:00,24.64,24.65,24.62,24.64,32800.0,23.9565,23.9662,23.937,23.9565,32800.0
2006-11-22 12:50:00,24.64,24.7,24.64,24.66,5500.0,23.9565,24.0148,23.9565,23.9759,5500.0
2006-11-22 13:00:00,24.66,24.66,24.64,24.65,4800.0,23.9759,23.9759,23.9565,23.9662,4800.0
2006-11-22 13:10:00,24.65,24.65,24.63,24.64,5700.0,23.9662,23.9662,23.9468,23.9565,5700.0
2006-11-22 13:20:00,24.63,24.66,24.63,24.66,8200.0,23.9468,23.9759,23.9468,23.9759,8200.0
2006-11-22 13:30:00,24.66,24.66,24.64,24.64,5400.0,23.9759,23.9759,23.9565,23.9565,5400.0
2006-11-22 13:40:00,24.65,24.66,24.63,24.66,10800.0,23.9662,23.9759,23.9468,23.9759,10800.0
2006-11-22 13:50:00,24.67,24.68,24.65,24.65,7400.0,23.9857,23.9954,23.9662,23.9662,7400.0
2006-11-22 14:00:00,24.65,24.67,24.65,24.65,8600.0,23.9662,23.9857,23.9662,23.9662,8600.0
2006-11-22 14:10:00,24.65,24.68,24.64,24.67,8500.0,23.9662,23.9954,23.9565,23.9857,8500.0
2006-11-22 14:20:00,24.68,24.68,24.66,24.66,4300.0,23.9954,23.9954,23.9759,23.9759,4300.0
2006-11-22 14:30:00,24.67,24.73,24.66,24.71,21500.0,23.9857,24.044,23.9759,24.0245,21500.0
2006-11-22 14:40:00,24.72,24.81,24.71,24.81,7900.0,24.0343,24.1218,24.0245,24.1218,7900.0
2006-11-22 14:50:00,24.82,24.83,24.81,24.82,5900.0,24.1315,24.1412,24.1218,24.1315,5900.0
2006-11-22 15:00:00,24.82,24.85,24.81,24.82,9600.0,24.1315,24.1607,24.1218,24.1315,9600.0
2006-11-22 15:10:00,24.82,24.83,24.76,24.77,16600.0,24.1315,24.1412,24.0732,24.0829,16600.0
2006-11-22 15:20:00,24.77,24.77,24.74,24.75,6100.0,24.0829,24.0829,24.0537,24.0634,6100.0
2006-11-22 15:30:00,24.75,24.75,24.7,24.7,9200.0,24.0634,24.0634,24.0148,24.0148,9200.0
2006-11-22 15:40:00,24.69,24.77,24.69,24.77,12900.0,24.0051,24.0829,24.0051,24.0829,12900.0
2006-11-22 15:50:00,24.78,24.8,24.76,24.78,15400.0,24.0926,24.112,24.0732,24.0926,15400.0
2006-11-24 09:30:00,24.75,24.81,24.6,24.67,24600.0,24.0634,24.1218,23.9176,23.9857,24600.0
2006-11-24 09:40:00,24.65,24.73,24.6,24.65,23700.0,23.9662,24.044,23.9176,23.9662,23700.0
2006-11-24 09:50:00,24.64,24.68,24.61,24.65,13200.0,23.9565,23.9954,23.9273,23.9662,13200.0
2006-11-24 10:00:00,24.64,24.72,24.64,24.69,11200.0,23.9565,24.0343,23.9565,24.0051,11200.0
2006-11-24 10:10:00,24.7,24.7,24.63,24.67,6000.0,24.0148,24.0148,23.9468,23.9857,6000.0
2006-11-24 10:20:00,24.67,24.73,24.62,24.73,9900.0,23.9857,24.044,23.937,24.044,9900.0
2006-11-24 10:30:00,24.72,24.75,24.68,24.75,8900.0,24.0343,24.0634,23.9954,24.0634,8900.0
2006-11-24 10:40:00,24.76,24.79,24.69,24.71,8800.0,24.0732,24.1023,24.0051,24.0245,8800.0
2006-11-24 10:50:00,24.72,24.77,24.7,24.71,18200.0,24.0343,24.0829,24.0148,24.0245,18200.0
2006-11-24 11:00:00,24.72,24.72,24.65,24.71,12700.0,24.0343,24.0343,23.9662,24.0245,12700.0
2006-11-24 11:10:00,24.71,24.74,24.68,24.74,6300.0,24.0245,24.0537,23.9954,24.0537,6300.0
2006-11-24 11:20:00,24.74,24.76,24.69,24.7,6400.0,24.0537,24.0732,24.0051,24.0148,6400.0
2006-11-24 11:30:00,24.7,24.71,24.68,24.71,6400.0,24.0148,24.0245,23.9954,24.0245,6400.0
2006-11-24 11:40:00,24.71,24.72,24.68,24.69,4900.0,24.0245,24.0343,23.9954,24.0051,4900.0
2006-11-24 11:50:00,24.68,24.73,24.68,24.72,7400.0,23.9954,24.044,23.9954,24.0343,7400.0
2006-11-24 12:00:00,24.72,24.72,24.68,24.69,4500.0,24.0343,24.0343,23.9954,24.0051,4500.0
2006-11-24 12:10:00,24.69,24.7,24.68,24.68,6200.0,24.0051,24.0148,23.9954,23.9954,6200.0
2006-11-24 12:20:00,24.68,24.7,24.65,24.67,13200.0,23.9954,24.0148,23.9662,23.9857,13200.0
2006-11-24 12:30:00,24.67,24.7,24.67,24.7,8300.0,23.9857,24.0148,23.9857,24.0148,8300.0
2006-11-24 12:40:00,24.7,24.73,24.68,24.7,14300.0,24.0148,24.044,23.9954,24.0148,14300.0
2006-11-24 12:50:00,24.69,24.84,24.66,24.76,25100.0,24.0051,24.1509,23.9759,24.0732,25100.0
2006-11-24 13:00:00,24.8,24.8,24.8,24.8,25800.0,24.112,24.112,24.112,24.112,25800.0
2006-11-24 13:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 13:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 14:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:00:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:10:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:20:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:30:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:40:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-24 15:50:00,24.8,24.8,24.8,24.8,0.0,24.112,24.112,24.112,24.112,0.0
2006-11-27 09:30:00,24.8,24.92,24.64,24.92,12400.0,24.112,24.2287,23.9565,24.2287,12400.0
2006-11-27 09:40:00,24.93,25.06,24.84,24.85,70200.0,24.2384,24.3648,24.1509,24.1607,70200.0
2006-11-27 09:50:00,24.84,24.85,24.75,24.77,11000.0,24.1509,24.1607,24.0634,24.0829,11000.0
2006-11-27 10:00:00,24.76,24.76,24.63,24.75,20300.0,24.0732,24.0732,23.9468,24.0634,20300.0
2006-11-27 10:10:00,24.73,24.76,24.66,24.73,30200.0,24.044,24.0732,23.9759,24.044,30200.0
2006-11-27 10:20:00,24.73,24.74,24.66,24.67,13500.0,24.044,24.0537,23.9759,23.9857,13500.0
2006-11-27 10:30:00,24.67,24.68,24.65,24.67,18300.0,23.9857,23.9954,23.9662,23.9857,18300.0
2006-11-27 10:40:00,24.67,24.69,24.65,24.66,14600.0,23.9857,24.0051,23.9662,23.9759,14600.0
2006-11-27 10:50:00,24.67,24.7,24.66,24.66,24700.0,23.9857,24.0148,23.9759,23.9759,24700.0
2006-11-27 11:00:00,24.66,24.67,24.65,24.67,12700.0,23.9759,23.9857,23.9662,23.9857,12700.0
2006-11-27 11:10:00,24.66,24.67,24.64,24.66,36200.0,23.9759,23.9857,23.9565,23.9759,36200.0
2006-11-27 11:20:00,24.66,24.66,24.58,24.62,39100.0,23.9759,23.9759,23.8982,23.937,39100.0
2006-11-27 11:30:00,24.61,24.63,24.59,24.6,17200.0,23.9273,23.9468,23.9079,23.9176,17200.0
2006-11-27 11:40:00,24.61,24.61,24.55,24.57,12800.0,23.9273,23.9273,23.869,23.8884,12800.0
2006-11-27 11:50:00,24.57,24.57,24.55,24.55,9000.0,23.8884,23.8884,23.869,23.869,9000.0
2006-11-27 12:00:00,24.54,24.57,24.54,24.57,10600.0,23.8593,23.8884,23.8593,23.8884,10600.0
2006-11-27 12:10:00,24.56,24.62,24.55,24.58,14700.0,23.8787,23.937,23.869,23.8982,14700.0
2006-11-27 12:20:00,24.59,24.6,24.57,24.57,8200.0,23.9079,23.9176,23.8884,23.8884,8200.0
2006-11-27 12:30:00,24.57,24.57,24.53,24.53,9800.0,23.8884,23.8884,23.8495,23.8495,9800.0
2006-11-27 12:40:00,24.53,24.55,24.52,24.52,6900.0,23.8495,23.869,23.8398,23.8398,6900.0
2006-11-27 12:50:00,24.52,24.55,24.52,24.54,9300.0,23.8398,23.869,23.8398,23.8593,9300.0
2006-11-27 13:00:00,24.54,24.56,24.53,24.54,16800.0,23.8593,23.8787,23.8495,23.8593,16800.0
2006-11-27 13:10:00,24.54,24.54,24.53,24.54,6400.0,23.8593,23.8593,23.8495,23.8593,6400.0
2006-11-27 13:20:00,24.53,24.56,24.53,24.56,18100.0,23.8495,23.8787,23.8495,23.8787,18100.0
2006-11-27 13:30:00,24.57,24.59,24.52,24.52,10500.0,23.8884,23.9079,23.8398,23.8398,10500.0
2006-11-27 13:40:00,24.51,24.56,24.49,24.54,10200.0,23.8301,23.8787,23.8106,23.8593,10200.0
2006-11-27 13:50:00,24.54,24.54,24.5,24.5,18500.0,23.8593,23.8593,23.8204,23.8204,18500.0
2006-11-27 14:00:00,24.5,24.51,24.45,24.46,19500.0,23.8204,23.8301,23.7718,23.7815,19500.0
2006-11-27 14:10:00,24.46,24.5,24.42,24.49,60500.0,23.7815,23.8204,23.7426,23.8106,60500.0
2006-11-27 14:20:00,24.49,24.49,24.38,24.48,33100.0,23.8106,23.8106,23.7037,23.8009,33100.0
2006-11-27 14:30:00,24.48,24.5,24.39,24.4,22500.0,23.8009,23.8204,23.7134,23.7231,22500.0
2006-11-27 14:40:00,24.4,24.41,24.37,24.38,15200.0,23.7231,23.7329,23.694,23.7037,15200.0
2006-11-27 14:50:00,24.38,24.43,24.37,24.38,22600.0,23.7037,23.7523,23.694,23.7037,22600.0
2006-11-27 15:00:00,24.38,24.45,24.38,24.42,28500.0,23.7037,23.7718,23.7037,23.7426,28500.0
2006-11-27 15:10:00,24.41,24.42,24.35,24.4,19500.0,23.7329,23.7426,23.6745,23.7231,19500.0
2006-11-27 15:20:00,24.4,24.4,24.35,24.36,18800.0,23.7231,23.7231,23.6745,23.6843,18800.0
2006-11-27 15:30:00,24.37,24.38,24.32,24.35,26400.0,23.694,23.7037,23.6454,23.6745,26400.0
2006-11-27 15:40:00,24.36,24.36,24.28,24.34,51000.0,23.6843,23.6843,23.6065,23.6648,51000.0
2006-11-27 15:50:00,24.34,24.42,24.32,24.36,71400.0,23.6648,23.7426,23.6454,23.6843,71400.0
2006-11-28 09:30:00,24.36,24.48,24.25,24.33,10700.0,23.6843,23.8009,23.5773,23.6551,10700.0
2006-11-28 09:40:00,24.3,24.3,24.12,24.22,12800.0,23.6259,23.6259,23.4509,23.5481,12800.0
2006-11-28 09:50:00,24.22,24.25,24.16,24.17,6400.0,23.5481,23.5773,23.4898,23.4995,6400.0
2006-11-28 10:00:00,24.17,24.35,24.16,24.28,23800.0,23.4995,23.6745,23.4898,23.6065,23800.0
2006-11-28 10:10:00,24.29,24.29,24.15,24.2,17100.0,23.6162,23.6162,23.4801,23.5287,17100.0
2006-11-28 10:20:00,24.2,24.34,24.19,24.31,14700.0,23.5287,23.6648,23.519,23.6356,14700.0
2006-11-28 10:30:00,24.29,24.33,24.27,24.32,16900.0,23.6162,23.6551,23.5968,23.6454,16900.0
2006-11-28 10:40:00,24.32,24.32,24.24,24.26,22800.0,23.6454,23.6454,23.5676,23.587,22800.0
2006-11-28 10:50:00,24.27,24.27,24.23,24.25,15600.0,23.5968,23.5968,23.5579,23.5773,15600.0
2006-11-28 11:00:00,24.25,24.26,24.19,24.19,23900.0,23.5773,23.587,23.519,23.519,23900.0
2006-11-28 11:10:00,24.19,24.2,24.12,24.14,9200.0,23.519,23.5287,23.4509,23.4704,9200.0
2006-11-28 11:20:00,24.15,24.18,24.13,24.14,20200.0,23.4801,23.5092,23.4606,23.4704,20200.0
2006-11-28 11:30:00,24.14,24.18,24.13,24.16,13800.0,23.4704,23.5092,23.4606,23.4898,13800.0
2006-11-28 11:40:00,24.14,24.17,24.12,24.13,24600.0,23.4704,23.4995,23.4509,23.4606,24600.0
2006-11-28 11:50:00,24.12,24.16,24.12,24.13,14400.0,23.4509,23.4898,23.4509,23.4606,14400.0
2006-11-28 12:00:00,24.14,24.17,24.13,24.15,17100.0,23.4704,23.4995,23.4606,23.4801,17100.0
2006-11-28 12:10:00,24.15,24.15,24.12,24.14,15000.0,23.4801,23.4801,23.4509,23.4704,15000.0
2006-11-28 12:20:00,24.13,24.14,24.1,24.12,13000.0,23.4606,23.4704,23.4315,23.4509,13000.0
2006-11-28 12:30:00,24.12,24.12,24.05,24.12,25600.0,23.4509,23.4509,23.3829,23.4509,25600.0
2006-11-28 12:40:00,24.11,24.12,24.1,24.11,5400.0,23.4412,23.4509,23.4315,23.4412,5400.0
2006-11-28 12:50:00,24.13,24.14,24.08,24.09,12400.0,23.4606,23.4704,23.412,23.4217,12400.0
2006-11-28 13:00:00,24.09,24.14,24.09,24.11,19200.0,23.4217,23.4704,23.4217,23.4412,19200.0
2006-11-28 13:10:00,24.12,24.15,24.08,24.09,11200.0,23.4509,23.4801,23.412,23.4217,11200.0
2006-11-28 13:20:00,24.09,24.12,24.08,24.11,15300.0,23.4217,23.4509,23.412,23.4412,15300.0
2006-11-28 13:30:00,24.1,24.13,24.09,24.13,8500.0,23.4315,23.4606,23.4217,23.4606,8500.0
2006-11-28 13:40:00,24.13,24.15,24.09,24.11,27900.0,23.4606,23.4801,23.4217,23.4412,27900.0
2006-11-28 13:50:00,24.12,24.13,24.09,24.1,3000.0,23.4509,23.4606,23.4217,23.4315,3000.0
2006-11-28 14:00:00,24.1,24.13,24.09,24.13,17900.0,23.4315,23.4606,23.4217,23.4606,17900.0
2006-11-28 14:10:00,24.14,24.22,24.14,24.17,41600.0,23.4704,23.5481,23.4704,23.4995,41600.0
2006-11-28 14:20:00,24.18,24.2,24.16,24.19,47400.0,23.5092,23.5287,23.4898,23.519,47400.0
2006-11-28 14:30:00,24.18,24.25,24.18,24.2,19300.0,23.5092,23.5773,23.5092,23.5287,19300.0
2006-11-28 14:40:00,24.19,24.23,24.17,24.23,7500.0,23.519,23.5579,23.4995,23.5579,7500.0
2006-11-28 14:50:00,24.22,24.25,24.22,24.25,14300.0,23.5481,23.5773,23.5481,23.5773,14300.0
2006-11-28 15:00:00,24.25,24.32,24.2,24.32,28800.0,23.5773,23.6454,23.5287,23.6454,28800.0
2006-11-28 15:10:00,24.33,24.46,24.32,24.44,34600.0,23.6551,23.7815,23.6454,23.762,34600.0
2006-11-28 15:20:00,24.44,24.49,24.44,24.47,12100.0,23.762,23.8106,23.762,23.7912,12100.0
2006-11-28 15:30:00,24.47,24.49,24.45,24.48,15900.0,23.7912,23.8106,23.7718,23.8009,15900.0
2006-11-28 15:40:00,24.48,24.49,24.41,24.42,11500.0,23.8009,23.8106,23.7329,23.7426,11500.0
2006-11-28 15:50:00,24.41,24.42,24.39,24.39,30900.0,23.7329,23.7426,23.7134,23.7134,30900.0
2006-11-29 09:30:00,24.62,24.63,24.53,24.57,17000.0,23.937,23.9468,23.8495,23.8884,17000.0
2006-11-29 09:40:00,24.57,24.65,24.54,24.6,17100.0,23.8884,23.9662,23.8593,23.9176,17100.0
2006-11-29 09:50:00,24.6,24.62,24.56,24.57,7800.0,23.9176,23.937,23.8787,23.8884,7800.0
2006-11-29 10:00:00,24.56,24.64,24.52,24.62,23400.0,23.8787,23.9565,23.8398,23.937,23400.0
2006-11-29 10:10:00,24.63,24.68,24.62,24.68,54600.0,23.9468,23.9954,23.937,23.9954,54600.0
2006-11-29 10:20:00,24.69,24.7,24.67,24.69,24700.0,24.0051,24.0148,23.9857,24.0051,24700.0
2006-11-29 10:30:00,24.68,24.69,24.59,24.65,45200.0,23.9954,24.0051,23.9079,23.9662,45200.0
2006-11-29 10:40:00,24.65,24.68,24.62,24.65,25100.0,23.9662,23.9954,23.937,23.9662,25100.0
2006-11-29 10:50:00,24.66,24.67,24.6,24.61,20900.0,23.9759,23.9857,23.9176,23.9273,20900.0
2006-11-29 11:00:00,24.61,24.81,24.61,24.78,18200.0,23.9273,24.1218,23.9273,24.0926,18200.0
2006-11-29 11:10:00,24.78,24.82,24.78,24.78,5700.0,24.0926,24.1315,24.0926,24.0926,5700.0
2006-11-29 11:20:00,24.77,24.77,24.69,24.7,9100.0,24.0829,24.0829,24.0051,24.0148,9100.0
2006-11-29 11:30:00,24.69,24.72,24.67,24.69,9400.0,24.0051,24.0343,23.9857,24.0051,9400.0
2006-11-29 11:40:00,24.7,24.73,24.68,24.73,2900.0,24.0148,24.044,23.9954,24.044,2900.0
2006-11-29 11:50:00,24.73,24.84,24.73,24.84,5600.0,24.044,24.1509,24.044,24.1509,5600.0
2006-11-29 12:00:00,24.83,24.85,24.76,24.76,11300.0,24.1412,24.1607,24.0732,24.0732,11300.0
2006-11-29 12:10:00,24.75,24.76,24.75,24.75,3500.0,24.0634,24.0732,24.0634,24.0634,3500.0
2006-11-29 12:20:00,24.75,24.75,24.71,24.74,8900.0,24.0634,24.0634,24.0245,24.0537,8900.0
2006-11-29 12:30:00,24.72,24.75,24.72,24.73,4300.0,24.0343,24.0634,24.0343,24.044,4300.0
2006-11-29 12:40:00,24.73,24.76,24.73,24.75,4200.0,24.044,24.0732,24.044,24.0634,4200.0
2006-11-29 12:50:00,24.74,24.75,24.71,24.74,7500.0,24.0537,24.0634,24.0245,24.0537,7500.0
2006-11-29 13:00:00,24.74,24.74,24.67,24.7,21600.0,24.0537,24.0537,23.9857,24.0148,21600.0
2006-11-29 13:10:00,24.7,24.7,24.64,24.64,19800.0,24.0148,24.0148,23.9565,23.9565,19800.0
2006-11-29 13:20:00,24.67,24.68,24.62,24.63,9400.0,23.9857,23.9954,23.937,23.9468,9400.0
2006-11-29 13:30:00,24.63,24.63,24.56,24.61,62800.0,23.9468,23.9468,23.8787,23.9273,62800.0
2006-11-29 13:40:00,24.61,24.74,24.6,24.74,14000.0,23.9273,24.0537,23.9176,24.0537,14000.0
2006-11-29 13:50:00,24.74,24.75,24.7,24.74,5400.0,24.0537,24.0634,24.0148,24.0537,5400.0
2006-11-29 14:00:00,24.74,24.77,24.63,24.63,25300.0,24.0537,24.0829,23.9468,23.9468,25300.0
2006-11-29 14:10:00,24.63,24.7,24.63,24.7,31000.0,23.9468,24.0148,23.9468,24.0148,31000.0
2006-11-29 14:20:00,24.63,24.7,24.63,24.66,5200.0,23.9468,24.0148,23.9468,23.9759,5200.0
2006-11-29 14:30:00,24.66,24.71,24.63,24.68,14100.0,23.9759,24.0245,23.9468,23.9954,14100.0
2006-11-29 14:40:00,24.68,24.69,24.64,24.64,14900.0,23.9954,24.0051,23.9565,23.9565,14900.0
2006-11-29 14:50:00,24.63,24.72,24.63,24.72,9800.0,23.9468,24.0343,23.9468,24.0343,9800.0
2006-11-29 15:00:00,24.73,24.75,24.66,24.72,28900.0,24.044,24.0634,23.9759,24.0343,28900.0
2006-11-29 15:10:00,24.73,24.75,24.72,24.74,29800.0,24.044,24.0634,24.0343,24.0537,29800.0
2006-11-29 15:20:00,24.74,24.75,24.74,24.74,34900.0,24.0537,24.0634,24.0537,24.0537,34900.0
2006-11-29 15:30:00,24.74,24.77,24.73,24.77,36200.0,24.0537,24.0829,24.044,24.0829,36200.0
2006-11-29 15:40:00,24.79,24.81,24.75,24.76,27300.0,24.1023,24.1218,24.0634,24.0732,27300.0
2006-11-29 15:50:00,24.76,24.8,24.76,24.8,42300.0,24.0732,24.112,24.0732,24.112,42300.0
2006-11-30 09:30:00,24.86,24.86,24.63,24.77,13700.0,24.1704,24.1704,23.9468,24.0829,13700.0
2006-11-30 09:40:00,24.77,24.89,24.66,24.89,9100.0,24.0829,24.1996,23.9759,24.1996,9100.0
2006-11-30 09:50:00,24.9,24.93,24.81,24.86,9200.0,24.2093,24.2384,24.1218,24.1704,9200.0
2006-11-30 10:00:00,24.82,24.82,24.66,24.68,3700.0,24.1315,24.1315,23.9759,23.9954,3700.0
2006-11-30 10:10:00,24.68,24.77,24.6,24.69,5700.0,23.9954,24.0829,23.9176,24.0051,5700.0
2006-11-30 10:20:00,24.66,24.69,24.59,24.64,5700.0,23.9759,24.0051,23.9079,23.9565,5700.0
2006-11-30 10:30:00,24.64,24.65,24.56,24.6,4500.0,23.9565,23.9662,23.8787,23.9176,4500.0
2006-11-30 10:40:00,24.58,24.62,24.57,24.62,26400.0,23.8982,23.937,23.8884,23.937,26400.0
2006-11-30 10:50:00,24.64,24.69,24.64,24.69,3000.0,23.9565,24.0051,23.9565,24.0051,3000.0
2006-11-30 11:00:00,24.69,24.69,24.65,24.68,8100.0,24.0051,24.0051,23.9662,23.9954,8100.0
2006-11-30 11:10:00,24.69,24.69,24.61,24.63,6100.0,24.0051,24.0051,23.9273,23.9468,6100.0
2006-11-30 11:20:00,24.63,24.67,24.57,24.67,10400.0,23.9468,23.9857,23.8884,23.9857,10400.0
2006-11-30 11:30:00,24.66,24.66,24.63,24.65,3000.0,23.9759,23.9759,23.9468,23.9662,3000.0
2006-11-30 11:40:00,24.65,24.71,24.65,24.67,3500.0,23.9662,24.0245,23.9662,23.9857,3500.0
2006-11-30 11:50:00,24.67,24.68,24.65,24.67,6800.0,23.9857,23.9954,23.9662,23.9857,6800.0
2006-11-30 12:00:00,24.67,24.67,24.61,24.62,1600.0,23.9857,23.9857,23.9273,23.937,1600.0
2006-11-30 12:10:00,24.62,24.64,24.62,24.64,3200.0,23.937,23.9565,23.937,23.9565,3200.0
2006-11-30 12:20:00,24.63,24.68,24.63,24.67,7400.0,23.9468,23.9954,23.9468,23.9857,7400.0
2006-11-30 12:30:00,24.68,24.68,24.63,24.63,7400.0,23.9954,23.9954,23.9468,23.9468,7400.0
2006-11-30 12:40:00,24.64,24.65,24.63,24.63,2000.0,23.9565,23.9662,23.9468,23.9468,2000.0
2006-11-30 12:50:00,24.63,24.65,24.62,24.62,4400.0,23.9468,23.9662,23.937,23.937,4400.0
2006-11-30 13:00:00,24.63,24.63,24.6,24.6,4100.0,23.9468,23.9468,23.9176,23.9176,4100.0
2006-11-30 13:10:00,24.61,24.74,24.61,24.74,10000.0,23.9273,24.0537,23.9273,24.0537,10000.0
2006-11-30 13:20:00,24.75,24.77,24.74,24.75,5100.0,24.0634,24.0829,24.0537,24.0634,5100.0
2006-11-30 13:30:00,24.75,24.75,24.72,24.74,4700.0,24.0634,24.0634,24.0343,24.0537,4700.0
2006-11-30 13:40:00,24.73,24.75,24.71,24.72,2300.0,24.044,24.0634,24.0245,24.0343,2300.0
2006-11-30 13:50:00,24.72,24.73,24.67,24.67,7200.0,24.0343,24.044,23.9857,23.9857,7200.0
2006-11-30 14:00:00,24.66,24.67,24.64,24.65,12600.0,23.9759,23.9857,23.9565,23.9662,12600.0
2006-11-30 14:10:00,24.65,24.67,24.65,24.66,9500.0,23.9662,23.9857,23.9662,23.9759,9500.0
2006-11-30 14:20:00,24.66,24.69,24.66,24.69,6700.0,23.9759,24.0051,23.9759,24.0051,6700.0
2006-11-30 14:30:00,24.71,24.82,24.71,24.81,12600.0,24.0245,24.1315,24.0245,24.1218,12600.0
2006-11-30 14:40:00,24.82,24.91,24.82,24.91,11100.0,24.1315,24.219,24.1315,24.219,11100.0
2006-11-30 14:50:00,24.91,25.02,24.91,25.01,50600.0,24.219,24.3259,24.219,24.3162,50600.0
2006-11-30 15:00:00,25.01,25.03,24.97,25.01,40900.0,24.3162,24.3357,24.2773,24.3162,40900.0
2006-11-30 15:10:00,25.01,25.02,24.99,25.0,25300.0,24.3162,24.3259,24.2968,24.3065,25300.0
2006-11-30 15:20:00,24.99,25.08,24.99,25.06,22400.0,24.2968,24.3843,24.2968,24.3648,22400.0
2006-11-30 15:30:00,25.06,25.1,25.06,25.1,16800.0,24.3648,24.4037,24.3648,24.4037,16800.0
2006-11-30 15:40:00,25.1,25.1,25.03,25.04,19100.0,24.4037,24.4037,24.3357,24.3454,19100.0
2006-11-30 15:50:00,25.04,25.04,25.02,25.03,43000.0,24.3454,24.3454,24.3259,24.3357,43000.0
2006-12-01 09:30:00,25.17,25.29,25.17,25.26,8800.0,24.4718,24.5885,24.4718,24.5593,8800.0
2006-12-01 09:40:00,25.27,25.32,25.12,25.12,23000.0,24.569,24.6176,24.4232,24.4232,23000.0
2006-12-01 09:50:00,25.11,25.11,25.05,25.05,6100.0,24.4135,24.4135,24.3551,24.3551,6100.0
2006-12-01 10:00:00,25.04,25.04,24.82,24.84,14900.0,24.3454,24.3454,24.1315,24.1509,14900.0
2006-12-01 10:10:00,24.84,24.91,24.81,24.82,12500.0,24.1509,24.219,24.1218,24.1315,12500.0
2006-12-01 10:20:00,24.82,24.85,24.77,24.79,31600.0,24.1315,24.1607,24.0829,24.1023,31600.0
2006-12-01 10:30:00,24.77,24.77,24.7,24.71,28400.0,24.0829,24.0829,24.0148,24.0245,28400.0
2006-12-01 10:40:00,24.71,24.78,24.7,24.77,47900.0,24.0245,24.0926,24.0148,24.0829,47900.0
2006-12-01 10:50:00,24.76,24.77,24.74,24.75,10400.0,24.0732,24.0829,24.0537,24.0634,10400.0
2006-12-01 11:00:00,24.75,24.77,24.74,24.74,16200.0,24.0634,24.0829,24.0537,24.0537,16200.0
2006-12-01 11:10:00,24.73,24.74,24.71,24.71,16200.0,24.044,24.0537,24.0245,24.0245,16200.0
2006-12-01 11:20:00,24.71,24.71,24.58,24.61,18400.0,24.0245,24.0245,23.8982,23.9273,18400.0
2006-12-01 11:30:00,24.59,24.65,24.58,24.64,22900.0,23.9079,23.9662,23.8982,23.9565,22900.0
2006-12-01 11:40:00,24.63,24.76,24.63,24.75,31000.0,23.9468,24.0732,23.9468,24.0634,31000.0
2006-12-01 11:50:00,24.75,24.8,24.72,24.75,17100.0,24.0634,24.112,24.0343,24.0634,17100.0
2006-12-01 12:00:00,24.76,24.8,24.74,24.77,21900.0,24.0732,24.112,24.0537,24.0829,21900.0
2006-12-01 12:10:00,24.76,24.78,24.73,24.78,9900.0,24.0732,24.0926,24.044,24.0926,9900.0
2006-12-01 12:20:00,24.78,24.78,24.74,24.74,6100.0,24.0926,24.0926,24.0537,24.0537,6100.0
2006-12-01 12:30:00,24.76,24.78,24.7,24.7,6300.0,24.0732,24.0926,24.0148,24.0148,6300.0
2006-12-01 12:40:00,24.7,24.7,24.66,24.66,2000.0,24.0148,24.0148,23.9759,23.9759,2000.0
2006-12-01 12:50:00,24.66,24.67,24.64,24.64,1900.0,23.9759,23.9857,23.9565,23.9565,1900.0
2006-12-01 13:00:00,24.64,24.66,24.59,24.64,20200.0,23.9565,23.9759,23.9079,23.9565,20200.0
2006-12-01 13:10:00,24.65,24.73,24.65,24.72,3000.0,23.9662,24.044,23.9662,24.0343,3000.0
2006-12-01 13:20:00,24.72,24.76,24.72,24.75,12300.0,24.0343,24.0732,24.0343,24.0634,12300.0
2006-12-01 13:30:00,24.75,24.77,24.63,24.63,28100.0,24.0634,24.0829,23.9468,23.9468,28100.0
2006-12-01 13:40:00,24.63,24.68,24.63,24.68,7500.0,23.9468,23.9954,23.9468,23.9954,7500.0
2006-12-01 13:50:00,24.66,24.69,24.64,24.67,8200.0,23.9759,24.0051,23.9565,23.9857,8200.0
2006-12-01 14:00:00,24.68,24.7,24.66,24.7,12200.0,23.9954,24.0148,23.9759,24.0148,12200.0
2006-12-01 14:10:00,24.72,24.77,24.68,24.68,9400.0,24.0343,24.0829,23.9954,23.9954,9400.0
2006-12-01 14:20:00,24.69,24.78,24.67,24.77,24100.0,24.0051,24.0926,23.9857,24.0829,24100.0
2006-12-01 14:30:00,24.77,24.78,24.75,24.75,5100.0,24.0829,24.0926,24.0634,24.0634,5100.0
2006-12-01 14:40:00,24.75,24.8,24.71,24.8,39100.0,24.0634,24.112,24.0245,24.112,39100.0
2006-12-01 14:50:00,24.8,24.8,24.78,24.78,7800.0,24.112,24.112,24.0926,24.0926,7800.0
2006-12-01 15:00:00,24.79,24.85,24.79,24.85,17300.0,24.1023,24.1607,24.1023,24.1607,17300.0
2006-12-01 15:10:00,24.86,24.86,24.81,24.81,7300.0,24.1704,24.1704,24.1218,24.1218,7300.0
2006-12-01 15:20:00,24.81,24.81,24.79,24.8,13700.0,24.1218,24.1218,24.1023,24.112,13700.0
2006-12-01 15:30:00,24.8,24.86,24.77,24.86,16500.0,24.112,24.1704,24.0829,24.1704,16500.0
2006-12-01 15:40:00,24.86,24.98,24.86,24.98,24900.0,24.1704,24.2871,24.1704,24.2871,24900.0
2006-12-01 15:50:00,24.98,25.06,24.94,24.94,28600.0,24.2871,24.3648,24.2482,24.2482,28600.0
2006-12-04 09:30:00,25.0,25.1,25.0,25.0,16800.0,24.3065,24.4037,24.3065,24.3065,16800.0
2006-12-04 09:40:00,25.0,25.04,24.86,24.9,17800.0,24.3065,24.3454,24.1704,24.2093,17800.0
2006-12-04 09:50:00,24.91,25.04,24.9,24.96,18600.0,24.219,24.3454,24.2093,24.2676,18600.0
2006-12-04 10:00:00,24.97,25.12,24.96,25.05,21900.0,24.2773,24.4232,24.2676,24.3551,21900.0
2006-12-04 10:10:00,25.03,25.03,24.91,24.95,13000.0,24.3357,24.3357,24.219,24.2579,13000.0
2006-12-04 10:20:00,24.95,25.05,24.93,25.0,10000.0,24.2579,24.3551,24.2384,24.3065,10000.0
2006-12-04 10:30:00,25.0,25.08,24.89,24.91,18600.0,24.3065,24.3843,24.1996,24.219,18600.0
2006-12-04 10:40:00,24.93,25.02,24.93,24.95,8700.0,24.2384,24.3259,24.2384,24.2579,8700.0
2006-12-04 10:50:00,24.98,25.05,24.97,25.04,8500.0,24.2871,24.3551,24.2773,24.3454,8500.0
2006-12-04 11:00:00,25.01,25.11,25.01,25.08,14300.0,24.3162,24.4135,24.3162,24.3843,14300.0
2006-12-04 11:10:00,25.08,25.18,25.08,25.11,29300.0,24.3843,24.4815,24.3843,24.4135,29300.0
2006-12-04 11:20:00,25.11,25.13,25.09,25.1,14400.0,24.4135,24.4329,24.394,24.4037,14400.0
2006-12-04 11:30:00,25.1,25.11,25.03,25.07,9700.0,24.4037,24.4135,24.3357,24.3746,9700.0
2006-12-04 11:40:00,25.08,25.09,25.03,25.06,7600.0,24.3843,24.394,24.3357,24.3648,7600.0
2006-12-04 11:50:00,25.06,25.06,24.99,24.99,10600.0,24.3648,24.3648,24.2968,24.2968,10600.0
2006-12-04 12:00:00,25.01,25.01,24.99,25.0,15000.0,24.3162,24.3162,24.2968,24.3065,15000.0
2006-12-04 12:10:00,24.99,25.0,24.96,24.99,12300.0,24.2968,24.3065,24.2676,24.2968,12300.0
2006-12-04 12:20:00,24.97,24.99,24.95,24.95,10000.0,24.2773,24.2968,24.2579,24.2579,10000.0
2006-12-04 12:30:00,24.93,24.98,24.92,24.98,21500.0,24.2384,24.2871,24.2287,24.2871,21500.0
2006-12-04 12:40:00,24.97,24.97,24.94,24.95,9200.0,24.2773,24.2773,24.2482,24.2579,9200.0
2006-12-04 12:50:00,24.96,25.0,24.95,24.98,19800.0,24.2676,24.3065,24.2579,24.2871,19800.0
2006-12-04 13:00:00,24.98,25.0,24.97,24.99,9200.0,24.2871,24.3065,24.2773,24.2968,9200.0
2006-12-04 13:10:00,24.99,25.01,24.99,24.99,6000.0,24.2968,24.3162,24.2968,24.2968,6000.0
2006-12-04 13:20:00,24.99,25.01,24.99,25.01,8400.0,24.2968,24.3162,24.2968,24.3162,8400.0
2006-12-04 13:30:00,25.01,25.05,24.99,25.05,11900.0,24.3162,24.3551,24.2968,24.3551,11900.0
2006-12-04 13:40:00,25.05,25.1,25.04,25.1,5000.0,24.3551,24.4037,24.3454,24.4037,5000.0
2006-12-04 13:50:00,25.09,25.1,25.04,25.08,8900.0,24.394,24.4037,24.3454,24.3843,8900.0
2006-12-04 14:00:00,25.08,25.1,25.04,25.06,10800.0,24.3843,24.4037,24.3454,24.3648,10800.0
2006-12-04 14:10:00,25.05,25.09,25.05,25.05,8400.0,24.3551,24.394,24.3551,24.3551,8400.0
2006-12-04 14:20:00,25.04,25.04,24.98,25.01,21100.0,24.3454,24.3454,24.2871,24.3162,21100.0
2006-12-04 14:30:00,25.01,25.06,25.01,25.05,7700.0,24.3162,24.3648,24.3162,24.3551,7700.0
2006-12-04 14:40:00,25.05,25.05,25.01,25.03,10900.0,24.3551,24.3551,24.3162,24.3357,10900.0
2006-12-04 14:50:00,25.04,25.05,25.02,25.05,11200.0,24.3454,24.3551,24.3259,24.3551,11200.0
2006-12-04 15:00:00,25.05,25.11,25.05,25.1,15900.0,24.3551,24.4135,24.3551,24.4037,15900.0
2006-12-04 15:10:00,25.09,25.12,25.09,25.1,11100.0,24.394,24.4232,24.394,24.4037,11100.0
2006-12-04 15:20:00,25.09,25.1,25.07,25.1,14600.0,24.394,24.4037,24.3746,24.4037,14600.0
2006-12-04 15:30:00,25.08,25.14,25.08,25.12,25200.0,24.3843,24.4426,24.3843,24.4232,25200.0
2006-12-04 15:40:00,25.12,25.15,25.08,25.09,26700.0,24.4232,24.4523,24.3843,24.394,26700.0
2006-12-04 15:50:00,25.08,25.09,25.03,25.09,61200.0,24.3843,24.394,24.3357,24.394,61200.0
2006-12-05 09:30:00,25.2,25.24,25.14,25.18,8800.0,24.501,24.5398,24.4426,24.4815,8800.0
2006-12-05 09:40:00,25.15,25.25,25.08,25.12,13700.0,24.4523,24.5496,24.3843,24.4232,13700.0
2006-12-05 09:50:00,25.13,25.14,25.11,25.14,8500.0,24.4329,24.4426,24.4135,24.4426,8500.0
2006-12-05 10:00:00,25.13,25.34,25.13,25.26,21500.0,24.4329,24.6371,24.4329,24.5593,21500.0
2006-12-05 10:10:00,25.26,25.26,25.15,25.16,17900.0,24.5593,24.5593,24.4523,24.4621,17900.0
2006-12-05 10:20:00,25.15,25.17,25.12,25.12,23100.0,24.4523,24.4718,24.4232,24.4232,23100.0
2006-12-05 10:30:00,25.12,25.16,25.12,25.14,15900.0,24.4232,24.4621,24.4232,24.4426,15900.0
2006-12-05 10:40:00,25.15,25.15,25.1,25.15,19900.0,24.4523,24.4523,24.4037,24.4523,19900.0
2006-12-05 10:50:00,25.13,25.16,25.1,25.16,18200.0,24.4329,24.4621,24.4037,24.4621,18200.0
2006-12-05 11:00:00,25.16,25.22,25.15,25.2,19200.0,24.4621,24.5204,24.4523,24.501,19200.0
2006-12-05 11:10:00,25.2,25.22,25.2,25.22,9900.0,24.501,24.5204,24.501,24.5204,9900.0
2006-12-05 11:20:00,25.22,25.23,25.22,25.23,2300.0,24.5204,24.5301,24.5204,24.5301,2300.0
2006-12-05 11:30:00,25.23,25.25,25.22,25.23,7600.0,24.5301,24.5496,24.5204,24.5301,7600.0
2006-12-05 11:40:00,25.25,25.32,25.24,25.32,7500.0,24.5496,24.6176,24.5398,24.6176,7500.0
2006-12-05 11:50:00,25.33,25.34,25.29,25.29,5100.0,24.6273,24.6371,24.5885,24.5885,5100.0
2006-12-05 12:00:00,25.31,25.31,25.26,25.26,6600.0,24.6079,24.6079,24.5593,24.5593,6600.0
2006-12-05 12:10:00,25.26,25.29,25.26,25.28,3400.0,24.5593,24.5885,24.5593,24.5787,3400.0
2006-12-05 12:20:00,25.26,25.29,25.26,25.27,3500.0,24.5593,24.5885,24.5593,24.569,3500.0
2006-12-05 12:30:00,25.27,25.29,25.26,25.28,8200.0,24.569,24.5885,24.5593,24.5787,8200.0
2006-12-05 12:40:00,25.27,25.27,25.2,25.22,5700.0,24.569,24.569,24.501,24.5204,5700.0
2006-12-05 12:50:00,25.21,25.22,25.2,25.21,8200.0,24.5107,24.5204,24.501,24.5107,8200.0
2006-12-05 13:00:00,25.21,25.24,25.21,25.23,4000.0,24.5107,24.5398,24.5107,24.5301,4000.0
2006-12-05 13:10:00,25.23,25.23,25.22,25.22,1100.0,24.5301,24.5301,24.5204,24.5204,1100.0
2006-12-05 13:20:00,25.22,25.22,25.17,25.19,28800.0,24.5204,24.5204,24.4718,24.4912,28800.0
2006-12-05 13:30:00,25.2,25.21,25.14,25.19,10500.0,24.501,24.5107,24.4426,24.4912,10500.0
2006-12-05 13:40:00,25.2,25.23,25.2,25.21,6900.0,24.501,24.5301,24.501,24.5107,6900.0
2006-12-05 13:50:00,25.22,25.22,25.2,25.2,6200.0,24.5204,24.5204,24.501,24.501,6200.0
2006-12-05 14:00:00,25.2,25.21,25.19,25.2,32400.0,24.501,24.5107,24.4912,24.501,32400.0
2006-12-05 14:10:00,25.2,25.23,25.19,25.19,6100.0,24.501,24.5301,24.4912,24.4912,6100.0
2006-12-05 14:20:00,25.2,25.23,25.2,25.23,11300.0,24.501,24.5301,24.501,24.5301,11300.0
2006-12-05 14:30:00,25.23,25.26,25.23,25.25,3800.0,24.5301,24.5593,24.5301,24.5496,3800.0
2006-12-05 14:40:00,25.26,25.29,25.26,25.27,7500.0,24.5593,24.5885,24.5593,24.569,7500.0
2006-12-05 14:50:00,25.28,25.32,25.27,25.31,7700.0,24.5787,24.6176,24.569,24.6079,7700.0
2006-12-05 15:00:00,25.32,25.38,25.32,25.37,11600.0,24.6176,24.676,24.6176,24.6662,11600.0
2006-12-05 15:10:00,25.36,25.39,25.36,25.36,22000.0,24.6565,24.6857,24.6565,24.6565,22000.0
2006-12-05 15:20:00,25.36,25.45,25.34,25.44,26500.0,24.6565,24.744,24.6371,24.7343,26500.0
2006-12-05 15:30:00,25.44,25.53,25.43,25.53,43100.0,24.7343,24.8218,24.7246,24.8218,43100.0
2006-12-05 15:40:00,25.52,25.57,25.49,25.57,50200.0,24.8121,24.8607,24.7829,24.8607,50200.0
2006-12-05 15:50:00,25.57,25.61,25.52,25.53,92800.0,24.8607,24.8996,24.8121,24.8218,92800.0
2006-12-06 09:30:00,25.61,25.61,25.37,25.55,23600.0,24.8996,24.8996,24.6662,24.8412,23600.0
2006-12-06 09:40:00,25.55,25.6,25.49,25.57,29500.0,24.8412,24.8899,24.7829,24.8607,29500.0
2006-12-06 09:50:00,25.57,25.57,25.5,25.5,3700.0,24.8607,24.8607,24.7926,24.7926,3700.0
2006-12-06 10:00:00,25.5,25.53,25.5,25.53,14700.0,24.7926,24.8218,24.7926,24.8218,14700.0
2006-12-06 10:10:00,25.54,25.6,25.54,25.6,5900.0,24.8315,24.8899,24.8315,24.8899,5900.0
2006-12-06 10:20:00,25.6,25.73,25.6,25.72,14100.0,24.8899,25.0163,24.8899,25.0065,14100.0
2006-12-06 10:30:00,25.7,25.79,25.68,25.74,13900.0,24.9871,25.0746,24.9676,25.026,13900.0
2006-12-06 10:40:00,25.73,25.83,25.73,25.8,11600.0,25.0163,25.1135,25.0163,25.0843,11600.0
2006-12-06 10:50:00,25.8,25.84,25.8,25.81,14300.0,25.0843,25.1232,25.0843,25.094,14300.0
2006-12-06 11:00:00,25.8,25.81,25.8,25.81,22100.0,25.0843,25.094,25.0843,25.094,22100.0
2006-12-06 11:10:00,25.81,25.82,25.8,25.82,43400.0,25.094,25.1038,25.0843,25.1038,43400.0
2006-12-06 11:20:00,25.82,25.86,25.82,25.85,36700.0,25.1038,25.1426,25.1038,25.1329,36700.0
2006-12-06 11:30:00,25.85,25.89,25.8,25.88,113300.0,25.1329,25.1718,25.0843,25.1621,113300.0
2006-12-06 11:40:00,25.88,25.92,25.86,25.88,18700.0,25.1621,25.201,25.1426,25.1621,18700.0
2006-12-06 11:50:00,25.88,25.91,25.85,25.88,27600.0,25.1621,25.1913,25.1329,25.1621,27600.0
2006-12-06 12:00:00,25.87,25.89,25.85,25.88,13100.0,25.1524,25.1718,25.1329,25.1621,13100.0
2006-12-06 12:10:00,25.87,26.09,25.86,26.08,85900.0,25.1524,25.3663,25.1426,25.3565,85900.0
2006-12-06 12:20:00,26.09,26.09,25.97,26.04,124500.0,25.3663,25.3663,25.2496,25.3177,124500.0
2006-12-06 12:30:00,26.05,26.05,26.0,26.02,42100.0,25.3274,25.3274,25.2788,25.2982,42100.0
2006-12-06 12:40:00,26.01,26.03,25.98,26.02,73700.0,25.2885,25.3079,25.2593,25.2982,73700.0
2006-12-06 12:50:00,26.02,26.06,26.01,26.05,14300.0,25.2982,25.3371,25.2885,25.3274,14300.0
2006-12-06 13:00:00,26.05,26.08,26.04,26.08,16700.0,25.3274,25.3565,25.3177,25.3565,16700.0
2006-12-06 13:10:00,26.07,26.07,26.04,26.04,11300.0,25.3468,25.3468,25.3177,25.3177,11300.0
2006-12-06 13:20:00,26.03,26.04,26.03,26.03,6000.0,25.3079,25.3177,25.3079,25.3079,6000.0
2006-12-06 13:30:00,26.03,26.04,25.99,26.0,9400.0,25.3079,25.3177,25.269,25.2788,9400.0
2006-12-06 13:40:00,26.0,26.02,25.99,26.02,10800.0,25.2788,25.2982,25.269,25.2982,10800.0
2006-12-06 13:50:00,26.02,26.03,26.01,26.01,8000.0,25.2982,25.3079,25.2885,25.2885,8000.0
2006-12-06 14:00:00,26.02,26.02,25.99,26.01,10800.0,25.2982,25.2982,25.269,25.2885,10800.0
2006-12-06 14:10:00,26.0,26.02,26.0,26.01,16000.0,25.2788,25.2982,25.2788,25.2885,16000.0
2006-12-06 14:20:00,26.01,26.02,25.95,26.0,38000.0,25.2885,25.2982,25.2301,25.2788,38000.0
2006-12-06 14:30:00,26.0,26.06,25.99,26.01,9900.0,25.2788,25.3371,25.269,25.2885,9900.0
2006-12-06 14:40:00,26.0,26.04,25.99,26.02,38800.0,25.2788,25.3177,25.269,25.2982,38800.0
2006-12-06 14:50:00,26.02,26.16,26.02,26.08,38800.0,25.2982,25.4343,25.2982,25.3565,38800.0
2006-12-06 15:00:00,26.07,26.07,26.04,26.06,10500.0,25.3468,25.3468,25.3177,25.3371,10500.0
2006-12-06 15:10:00,26.06,26.07,26.03,26.03,6400.0,25.3371,25.3468,25.3079,25.3079,6400.0
2006-12-06 15:20:00,26.03,26.03,26.0,26.01,12100.0,25.3079,25.3079,25.2788,25.2885,12100.0
2006-12-06 15:30:00,26.01,26.01,25.95,25.95,29400.0,25.2885,25.2885,25.2301,25.2301,29400.0
2006-12-06 15:40:00,25.94,25.97,25.94,25.95,27500.0,25.2204,25.2496,25.2204,25.2301,27500.0
2006-12-06 15:50:00,25.96,25.96,25.91,25.91,34800.0,25.2399,25.2399,25.1913,25.1913,34800.0
2006-12-07 09:30:00,26.05,26.05,25.87,25.94,30100.0,25.3274,25.3274,25.1524,25.2204,30100.0
2006-12-07 09:40:00,25.94,26.04,25.94,26.01,69600.0,25.2204,25.3177,25.2204,25.2885,69600.0
2006-12-07 09:50:00,26.01,26.06,25.94,26.03,77900.0,25.2885,25.3371,25.2204,25.3079,77900.0
2006-12-07 10:00:00,26.03,26.03,25.94,25.97,28000.0,25.3079,25.3079,25.2204,25.2496,28000.0
2006-12-07 10:10:00,25.96,25.97,25.93,25.94,18500.0,25.2399,25.2496,25.2107,25.2204,18500.0
2006-12-07 10:20:00,25.95,25.95,25.81,25.88,41600.0,25.2301,25.2301,25.094,25.1621,41600.0
2006-12-07 10:30:00,25.88,25.93,25.84,25.93,26600.0,25.1621,25.2107,25.1232,25.2107,26600.0
2006-12-07 10:40:00,25.93,26.03,25.91,26.02,127900.0,25.2107,25.3079,25.1913,25.2982,127900.0
2006-12-07 10:50:00,26.03,26.06,26.02,26.03,33500.0,25.3079,25.3371,25.2982,25.3079,33500.0
2006-12-07 11:00:00,26.03,26.1,26.03,26.08,11400.0,25.3079,25.376,25.3079,25.3565,11400.0
2006-12-07 11:10:00,26.08,26.09,26.07,26.07,16200.0,25.3565,25.3663,25.3468,25.3468,16200.0
2006-12-07 11:20:00,26.06,26.09,26.05,26.07,56900.0,25.3371,25.3663,25.3274,25.3468,56900.0
2006-12-07 11:30:00,26.06,26.08,26.06,26.06,12500.0,25.3371,25.3565,25.3371,25.3371,12500.0
2006-12-07 11:40:00,26.07,26.09,26.05,26.08,27300.0,25.3468,25.3663,25.3274,25.3565,27300.0
2006-12-07 11:50:00,26.09,26.12,26.07,26.1,14800.0,25.3663,25.3954,25.3468,25.376,14800.0
2006-12-07 12:00:00,26.1,26.17,26.09,26.11,36200.0,25.376,25.444,25.3663,25.3857,36200.0
2006-12-07 12:10:00,26.11,26.13,26.1,26.12,7800.0,25.3857,25.4052,25.376,25.3954,7800.0
2006-12-07 12:20:00,26.13,26.15,26.12,26.14,9100.0,25.4052,25.4246,25.3954,25.4149,9100.0
2006-12-07 12:30:00,26.14,26.16,26.13,26.15,5400.0,25.4149,25.4343,25.4052,25.4246,5400.0
2006-12-07 12:40:00,26.16,26.17,26.15,26.16,11300.0,25.4343,25.444,25.4246,25.4343,11300.0
2006-12-07 12:50:00,26.16,26.2,26.16,26.2,9000.0,25.4343,25.4732,25.4343,25.4732,9000.0
2006-12-07 13:00:00,26.2,26.21,26.19,26.21,7500.0,25.4732,25.4829,25.4635,25.4829,7500.0
2006-12-07 13:10:00,26.21,26.22,26.2,26.21,2200.0,25.4829,25.4927,25.4732,25.4829,2200.0
2006-12-07 13:20:00,26.21,26.24,26.2,26.22,8900.0,25.4829,25.5121,25.4732,25.4927,8900.0
2006-12-07 13:30:00,26.23,26.26,26.22,26.22,5800.0,25.5024,25.5315,25.4927,25.4927,5800.0
2006-12-07 13:40:00,26.23,26.23,26.19,26.22,20400.0,25.5024,25.5024,25.4635,25.4927,20400.0
2006-12-07 13:50:00,26.21,26.21,26.2,26.2,3700.0,25.4829,25.4829,25.4732,25.4732,3700.0
2006-12-07 14:00:00,26.2,26.21,26.19,26.2,29800.0,25.4732,25.4829,25.4635,25.4732,29800.0
2006-12-07 14:10:00,26.21,26.22,26.18,26.2,98700.0,25.4829,25.4927,25.4538,25.4732,98700.0
2006-12-07 14:20:00,26.2,26.22,26.18,26.22,29100.0,25.4732,25.4927,25.4538,25.4927,29100.0
2006-12-07 14:30:00,26.22,26.22,26.21,26.21,14100.0,25.4927,25.4927,25.4829,25.4829,14100.0
2006-12-07 14:40:00,26.21,26.24,26.21,26.23,26800.0,25.4829,25.5121,25.4829,25.5024,26800.0
2006-12-07 14:50:00,26.23,26.26,26.22,26.23,12900.0,25.5024,25.5315,25.4927,25.5024,12900.0
2006-12-07 15:00:00,26.24,26.27,26.23,26.25,45100.0,25.5121,25.5413,25.5024,25.5218,45100.0
2006-12-07 15:10:00,26.25,26.27,26.25,26.26,37400.0,25.5218,25.5413,25.5218,25.5315,37400.0
2006-12-07 15:20:00,26.26,26.29,26.25,26.26,33200.0,25.5315,25.5607,25.5218,25.5315,33200.0
2006-12-07 15:30:00,26.26,26.26,26.18,26.19,48800.0,25.5315,25.5315,25.4538,25.4635,48800.0
2006-12-07 15:40:00,26.19,26.26,26.19,26.25,45000.0,25.4635,25.5315,25.4635,25.5218,45000.0
2006-12-07 15:50:00,26.26,26.26,26.22,26.26,69500.0,25.5315,25.5315,25.4927,25.5315,69500.0
2006-12-08 09:30:00,26.22,26.31,26.1,26.28,12900.0,25.4927,25.5802,25.376,25.551,12900.0
2006-12-08 09:40:00,26.3,26.41,26.16,26.21,39100.0,25.5704,25.6774,25.4343,25.4829,39100.0
2006-12-08 09:50:00,26.19,26.28,26.15,26.27,42500.0,25.4635,25.551,25.4246,25.5413,42500.0
2006-12-08 10:00:00,26.25,26.29,26.22,26.26,131600.0,25.5218,25.5607,25.4927,25.5315,131600.0
2006-12-08 10:10:00,26.26,26.35,26.26,26.31,20500.0,25.5315,25.6191,25.5315,25.5802,20500.0
2006-12-08 10:20:00,26.31,26.35,26.27,26.27,34700.0,25.5802,25.6191,25.5413,25.5413,34700.0
2006-12-08 10:30:00,26.27,26.3,26.25,26.25,29100.0,25.5413,25.5704,25.5218,25.5218,29100.0
2006-12-08 10:40:00,26.26,26.28,26.25,26.27,18500.0,25.5315,25.551,25.5218,25.5413,18500.0
2006-12-08 10:50:00,26.27,26.29,26.26,26.27,17700.0,25.5413,25.5607,25.5315,25.5413,17700.0
2006-12-08 11:00:00,26.27,26.36,26.26,26.36,65000.0,25.5413,25.6288,25.5315,25.6288,65000.0
2006-12-08 11:10:00,26.36,26.42,26.34,26.42,10200.0,25.6288,25.6871,25.6093,25.6871,10200.0
2006-12-08 11:20:00,26.41,26.46,26.41,26.46,10100.0,25.6774,25.726,25.6774,25.726,10100.0
2006-12-08 11:30:00,26.45,26.49,26.44,26.49,19200.0,25.7163,25.7552,25.7066,25.7552,19200.0
2006-12-08 11:40:00,26.48,26.58,26.48,26.57,28000.0,25.7454,25.8427,25.7454,25.8329,28000.0
2006-12-08 11:50:00,26.56,26.58,26.53,26.55,18400.0,25.8232,25.8427,25.7941,25.8135,18400.0
2006-12-08 12:00:00,26.55,26.58,26.53,26.54,10900.0,25.8135,25.8427,25.7941,25.8038,10900.0
2006-12-08 12:10:00,26.54,26.54,26.51,26.52,15800.0,25.8038,25.8038,25.7746,25.7843,15800.0
2006-12-08 12:20:00,26.52,26.55,26.51,26.55,9700.0,25.7843,25.8135,25.7746,25.8135,9700.0
2006-12-08 12:30:00,26.55,26.55,26.49,26.5,18300.0,25.8135,25.8135,25.7552,25.7649,18300.0
2006-12-08 12:40:00,26.51,26.51,26.48,26.49,3600.0,25.7746,25.7746,25.7454,25.7552,3600.0
2006-12-08 12:50:00,26.48,26.53,26.48,26.52,16100.0,25.7454,25.7941,25.7454,25.7843,16100.0
2006-12-08 13:00:00,26.51,26.51,26.45,26.49,15400.0,25.7746,25.7746,25.7163,25.7552,15400.0
2006-12-08 13:10:00,26.47,26.47,26.37,26.37,22300.0,25.7357,25.7357,25.6385,25.6385,22300.0
2006-12-08 13:20:00,26.37,26.37,26.35,26.35,21500.0,25.6385,25.6385,25.6191,25.6191,21500.0
2006-12-08 13:30:00,26.36,26.36,26.33,26.35,9100.0,25.6288,25.6288,25.5996,25.6191,9100.0
2006-12-08 13:40:00,26.34,26.34,26.31,26.33,8200.0,25.6093,25.6093,25.5802,25.5996,8200.0
2006-12-08 13:50:00,26.33,26.35,26.33,26.35,20200.0,25.5996,25.6191,25.5996,25.6191,20200.0
2006-12-08 14:00:00,26.34,26.36,26.33,26.36,12000.0,25.6093,25.6288,25.5996,25.6288,12000.0
2006-12-08 14:10:00,26.35,26.36,26.28,26.29,9100.0,25.6191,25.6288,25.551,25.5607,9100.0
2006-12-08 14:20:00,26.29,26.34,26.29,26.3,47900.0,25.5607,25.6093,25.5607,25.5704,47900.0
2006-12-08 14:30:00,26.31,26.31,26.29,26.31,5700.0,25.5802,25.5802,25.5607,25.5802,5700.0
2006-12-08 14:40:00,26.32,26.4,26.31,26.39,33800.0,25.5899,25.6677,25.5802,25.6579,33800.0
2006-12-08 14:50:00,26.37,26.38,26.32,26.36,11400.0,25.6385,25.6482,25.5899,25.6288,11400.0
2006-12-08 15:00:00,26.37,26.37,26.31,26.31,8400.0,25.6385,25.6385,25.5802,25.5802,8400.0
2006-12-08 15:10:00,26.32,26.35,26.3,26.35,20300.0,25.5899,25.6191,25.5704,25.6191,20300.0
2006-12-08 15:20:00,26.35,26.35,26.34,26.35,14900.0,25.6191,25.6191,25.6093,25.6191,14900.0
2006-12-08 15:30:00,26.36,26.36,26.34,26.34,5200.0,25.6288,25.6288,25.6093,25.6093,5200.0
2006-12-08 15:40:00,26.35,26.36,26.34,26.35,25100.0,25.6191,25.6288,25.6093,25.6191,25100.0
2006-12-08 15:50:00,26.36,26.37,26.35,26.37,24800.0,25.6288,25.6385,25.6191,25.6385,24800.0
2006-12-11 09:30:00,26.35,26.36,26.1,26.2,23900.0,25.6191,25.6288,25.376,25.4732,23900.0
2006-12-11 09:40:00,26.2,26.2,25.94,25.95,29500.0,25.4732,25.4732,25.2204,25.2301,29500.0
2006-12-11 09:50:00,25.95,26.05,25.94,26.0,42900.0,25.2301,25.3274,25.2204,25.2788,42900.0
2006-12-11 10:00:00,26.0,26.05,25.86,25.87,34800.0,25.2788,25.3274,25.1426,25.1524,34800.0
2006-12-11 10:10:00,25.87,25.91,25.81,25.88,52400.0,25.1524,25.1913,25.094,25.1621,52400.0
2006-12-11 10:20:00,25.87,25.93,25.84,25.87,12600.0,25.1524,25.2107,25.1232,25.1524,12600.0
2006-12-11 10:30:00,25.85,25.94,25.85,25.9,17300.0,25.1329,25.2204,25.1329,25.1815,17300.0
2006-12-11 10:40:00,25.9,25.9,25.87,25.89,20300.0,25.1815,25.1815,25.1524,25.1718,20300.0
2006-12-11 10:50:00,25.87,25.89,25.81,25.89,33300.0,25.1524,25.1718,25.094,25.1718,33300.0
2006-12-11 11:00:00,25.91,26.0,25.91,25.93,16400.0,25.1913,25.2788,25.1913,25.2107,16400.0
2006-12-11 11:10:00,25.93,26.0,25.93,26.0,11100.0,25.2107,25.2788,25.2107,25.2788,11100.0
2006-12-11 11:20:00,25.99,26.04,25.99,26.02,44100.0,25.269,25.3177,25.269,25.2982,44100.0
2006-12-11 11:30:00,26.02,26.09,26.02,26.08,18700.0,25.2982,25.3663,25.2982,25.3565,18700.0
2006-12-11 11:40:00,26.09,26.14,26.06,26.14,20000.0,25.3663,25.4149,25.3371,25.4149,20000.0
2006-12-11 11:50:00,26.14,26.19,26.14,26.19,18300.0,25.4149,25.4635,25.4149,25.4635,18300.0
2006-12-11 12:00:00,26.17,26.19,26.16,26.16,11300.0,25.444,25.4635,25.4343,25.4343,11300.0
2006-12-11 12:10:00,26.17,26.19,26.16,26.16,10600.0,25.444,25.4635,25.4343,25.4343,10600.0
2006-12-11 12:20:00,26.15,26.19,26.13,26.18,13700.0,25.4246,25.4635,25.4052,25.4538,13700.0
2006-12-11 12:30:00,26.2,26.22,26.19,26.22,9900.0,25.4732,25.4927,25.4635,25.4927,9900.0
2006-12-11 12:40:00,26.21,26.23,26.2,26.2,13700.0,25.4829,25.5024,25.4732,25.4732,13700.0
2006-12-11 12:50:00,26.2,26.22,26.19,26.22,78100.0,25.4732,25.4927,25.4635,25.4927,78100.0
2006-12-11 13:00:00,26.23,26.27,26.21,26.25,17100.0,25.5024,25.5413,25.4829,25.5218,17100.0
2006-12-11 13:10:00,26.24,26.27,26.24,26.26,12500.0,25.5121,25.5413,25.5121,25.5315,12500.0
2006-12-11 13:20:00,26.26,26.27,26.19,26.2,14600.0,25.5315,25.5413,25.4635,25.4732,14600.0
2006-12-11 13:30:00,26.19,26.2,26.14,26.15,8500.0,25.4635,25.4732,25.4149,25.4246,8500.0
2006-12-11 13:40:00,26.14,26.15,26.12,26.12,10700.0,25.4149,25.4246,25.3954,25.3954,10700.0
2006-12-11 13:50:00,26.11,26.12,26.1,26.12,8600.0,25.3857,25.3954,25.376,25.3954,8600.0
2006-12-11 14:00:00,26.12,26.17,26.11,26.17,9000.0,25.3954,25.444,25.3857,25.444,9000.0
2006-12-11 14:10:00,26.16,26.21,26.16,26.21,13500.0,25.4343,25.4829,25.4343,25.4829,13500.0
2006-12-11 14:20:00,26.21,26.26,26.21,26.26,10300.0,25.4829,25.5315,25.4829,25.5315,10300.0
2006-12-11 14:30:00,26.25,26.26,26.25,26.25,14600.0,25.5218,25.5315,25.5218,25.5218,14600.0
2006-12-11 14:40:00,26.25,26.26,26.25,26.25,10000.0,25.5218,25.5315,25.5218,25.5218,10000.0
2006-12-11 14:50:00,26.25,26.25,26.23,26.24,8800.0,25.5218,25.5218,25.5024,25.5121,8800.0
2006-12-11 15:00:00,26.24,26.25,26.22,26.24,15800.0,25.5121,25.5218,25.4927,25.5121,15800.0
2006-12-11 15:10:00,26.23,26.28,26.23,26.27,36300.0,25.5024,25.551,25.5024,25.5413,36300.0
2006-12-11 15:20:00,26.28,26.28,26.19,26.2,29500.0,25.551,25.551,25.4635,25.4732,29500.0
2006-12-11 15:30:00,26.19,26.19,26.14,26.14,25500.0,25.4635,25.4635,25.4149,25.4149,25500.0
2006-12-11 15:40:00,26.15,26.23,26.13,26.23,32200.0,25.4246,25.5024,25.4052,25.5024,32200.0
2006-12-11 15:50:00,26.22,26.28,26.19,26.22,61700.0,25.4927,25.551,25.4635,25.4927,61700.0
2006-12-12 09:30:00,26.15,26.25,26.15,26.22,41800.0,25.4246,25.5218,25.4246,25.4927,41800.0
2006-12-12 09:40:00,26.22,26.22,26.15,26.16,30700.0,25.4927,25.4927,25.4246,25.4343,30700.0
2006-12-12 09:50:00,26.16,26.19,26.14,26.18,141800.0,25.4343,25.4635,25.4149,25.4538,141800.0
2006-12-12 10:00:00,26.19,26.19,26.1,26.1,23800.0,25.4635,25.4635,25.376,25.376,23800.0
2006-12-12 10:10:00,26.11,26.13,26.07,26.08,6900.0,25.3857,25.4052,25.3468,25.3565,6900.0
2006-12-12 10:20:00,26.08,26.12,26.05,26.09,28300.0,25.3565,25.3954,25.3274,25.3663,28300.0
2006-12-12 10:30:00,26.09,26.14,26.09,26.13,14600.0,25.3663,25.4149,25.3663,25.4052,14600.0
2006-12-12 10:40:00,26.12,26.13,26.11,26.12,7600.0,25.3954,25.4052,25.3857,25.3954,7600.0
2006-12-12 10:50:00,26.11,26.15,26.1,26.14,12800.0,25.3857,25.4246,25.376,25.4149,12800.0
2006-12-12 11:00:00,26.14,26.2,26.14,26.19,11900.0,25.4149,25.4732,25.4149,25.4635,11900.0
2006-12-12 11:10:00,26.17,26.18,26.16,26.16,57100.0,25.444,25.4538,25.4343,25.4343,57100.0
2006-12-12 11:20:00,26.16,26.17,26.14,26.15,8200.0,25.4343,25.444,25.4149,25.4246,8200.0
2006-12-12 11:30:00,26.14,26.15,26.06,26.06,17300.0,25.4149,25.4246,25.3371,25.3371,17300.0
2006-12-12 11:40:00,26.06,26.06,26.0,26.05,17800.0,25.3371,25.3371,25.2788,25.3274,17800.0
2006-12-12 11:50:00,26.05,26.05,26.01,26.02,4600.0,25.3274,25.3274,25.2885,25.2982,4600.0
2006-12-12 12:00:00,26.0,26.01,25.94,25.94,159500.0,25.2788,25.2885,25.2204,25.2204,159500.0
2006-12-12 12:10:00,25.93,25.94,25.85,25.93,24400.0,25.2107,25.2204,25.1329,25.2107,24400.0
2006-12-12 12:20:00,25.94,25.94,25.8,25.81,17300.0,25.2204,25.2204,25.0843,25.094,17300.0
2006-12-12 12:30:00,25.82,26.11,25.8,25.81,24500.0,25.1038,25.3857,25.0843,25.094,24500.0
2006-12-12 12:40:00,25.82,25.85,25.8,25.85,14700.0,25.1038,25.1329,25.0843,25.1329,14700.0
2006-12-12 12:50:00,25.83,26.11,25.82,25.84,29800.0,25.1135,25.3857,25.1038,25.1232,29800.0
2006-12-12 13:00:00,25.85,25.87,25.84,25.86,11900.0,25.1329,25.1524,25.1232,25.1426,11900.0
2006-12-12 13:10:00,25.86,25.86,25.85,25.85,10300.0,25.1426,25.1426,25.1329,25.1329,10300.0
2006-12-12 13:20:00,25.85,25.87,25.84,25.86,5700.0,25.1329,25.1524,25.1232,25.1426,5700.0
2006-12-12 13:30:00,25.87,25.88,25.83,25.83,9000.0,25.1524,25.1621,25.1135,25.1135,9000.0
2006-12-12 13:40:00,25.82,25.86,25.82,25.86,37100.0,25.1038,25.1426,25.1038,25.1426,37100.0
2006-12-12 13:50:00,25.86,25.87,25.84,25.86,18400.0,25.1426,25.1524,25.1232,25.1426,18400.0
2006-12-12 14:00:00,25.85,25.87,25.84,25.84,7900.0,25.1329,25.1524,25.1232,25.1232,7900.0
2006-12-12 14:10:00,25.84,25.84,25.78,25.84,38500.0,25.1232,25.1232,25.0649,25.1232,38500.0
2006-12-12 14:20:00,25.83,25.86,25.8,25.82,55700.0,25.1135,25.1426,25.0843,25.1038,55700.0
2006-12-12 14:30:00,25.84,25.9,25.79,25.8,28000.0,25.1232,25.1815,25.0746,25.0843,28000.0
2006-12-12 14:40:00,25.85,25.94,25.81,25.91,66600.0,25.1329,25.2204,25.094,25.1913,66600.0
2006-12-12 14:50:00,25.91,25.93,25.88,25.9,24800.0,25.1913,25.2107,25.1621,25.1815,24800.0
2006-12-12 15:00:00,25.91,25.92,25.89,25.91,27600.0,25.1913,25.201,25.1718,25.1913,27600.0
2006-12-12 15:10:00,25.92,25.92,25.88,25.91,34200.0,25.201,25.201,25.1621,25.1913,34200.0
2006-12-12 15:20:00,25.91,25.94,25.88,25.93,23800.0,25.1913,25.2204,25.1621,25.2107,23800.0
2006-12-12 15:30:00,25.94,25.97,25.92,25.95,32600.0,25.2204,25.2496,25.201,25.2301,32600.0
2006-12-12 15:40:00,25.94,25.94,25.85,25.86,16100.0,25.2204,25.2204,25.1329,25.1426,16100.0
2006-12-12 15:50:00,25.86,25.95,25.85,25.91,66200.0,25.1426,25.2301,25.1329,25.1913,66200.0
2006-12-13 09:30:00,26.1,26.18,26.02,26.06,16000.0,25.376,25.4538,25.2982,25.3371,16000.0
2006-12-13 09:40:00,26.06,26.14,25.96,26.02,18000.0,25.3371,25.4149,25.2399,25.2982,18000.0
2006-12-13 09:50:00,26.03,26.13,26.01,26.04,20700.0,25.3079,25.4052,25.2885,25.3177,20700.0
2006-12-13 10:00:00,26.04,26.12,26.01,26.04,18000.0,25.3177,25.3954,25.2885,25.3177,18000.0
2006-12-13 10:10:00,26.04,26.13,26.03,26.06,16600.0,25.3177,25.4052,25.3079,25.3371,16600.0
2006-12-13 10:20:00,26.05,26.08,26.03,26.08,10500.0,25.3274,25.3565,25.3079,25.3565,10500.0
2006-12-13 10:30:00,26.07,26.08,26.01,26.01,42900.0,25.3468,25.3565,25.2885,25.2885,42900.0
2006-12-13 10:40:00,26.02,26.07,26.02,26.07,10400.0,25.2982,25.3468,25.2982,25.3468,10400.0
2006-12-13 10:50:00,26.06,26.06,26.02,26.04,19400.0,25.3371,25.3371,25.2982,25.3177,19400.0
2006-12-13 11:00:00,26.04,26.04,26.0,26.0,11600.0,25.3177,25.3177,25.2788,25.2788,11600.0
2006-12-13 11:10:00,26.0,26.02,26.0,26.02,23600.0,25.2788,25.2982,25.2788,25.2982,23600.0
2006-12-13 11:20:00,26.04,26.11,26.04,26.07,13600.0,25.3177,25.3857,25.3177,25.3468,13600.0
2006-12-13 11:30:00,26.07,26.08,26.02,26.02,11900.0,25.3468,25.3565,25.2982,25.2982,11900.0
2006-12-13 11:40:00,26.01,26.08,26.01,26.06,25100.0,25.2885,25.3565,25.2885,25.3371,25100.0
2006-12-13 11:50:00,26.07,26.07,26.04,26.05,2300.0,25.3468,25.3468,25.3177,25.3274,2300.0
2006-12-13 12:00:00,26.06,26.07,26.03,26.05,7800.0,25.3371,25.3468,25.3079,25.3274,7800.0
2006-12-13 12:10:00,26.04,26.07,26.04,26.05,8600.0,25.3177,25.3468,25.3177,25.3274,8600.0
2006-12-13 12:20:00,26.06,26.07,26.04,26.05,5000.0,25.3371,25.3468,25.3177,25.3274,5000.0
2006-12-13 12:30:00,26.06,26.07,26.04,26.07,5700.0,25.3371,25.3468,25.3177,25.3468,5700.0
2006-12-13 12:40:00,26.07,26.07,26.03,26.04,6700.0,25.3468,25.3468,25.3079,25.3177,6700.0
2006-12-13 12:50:00,26.05,26.06,26.04,26.05,8100.0,25.3274,25.3371,25.3177,25.3274,8100.0
2006-12-13 13:00:00,26.06,26.06,26.03,26.04,9000.0,25.3371,25.3371,25.3079,25.3177,9000.0
2006-12-13 13:10:00,26.05,26.05,26.03,26.05,4300.0,25.3274,25.3274,25.3079,25.3274,4300.0
2006-12-13 13:20:00,26.05,26.05,26.03,26.04,62500.0,25.3274,25.3274,25.3079,25.3177,62500.0
2006-12-13 13:30:00,26.03,26.04,26.0,26.02,9200.0,25.3079,25.3177,25.2788,25.2982,9200.0
2006-12-13 13:40:00,26.01,26.05,26.01,26.05,50200.0,25.2885,25.3274,25.2885,25.3274,50200.0
2006-12-13 13:50:00,26.05,26.05,26.0,26.02,30000.0,25.3274,25.3274,25.2788,25.2982,30000.0
2006-12-13 14:00:00,26.02,26.03,26.01,26.03,10900.0,25.2982,25.3079,25.2885,25.3079,10900.0
2006-12-13 14:10:00,26.03,26.03,26.02,26.03,6000.0,25.3079,25.3079,25.2982,25.3079,6000.0
2006-12-13 14:20:00,26.02,26.07,26.02,26.03,13900.0,25.2982,25.3468,25.2982,25.3079,13900.0
2006-12-13 14:30:00,26.02,26.03,26.01,26.02,7500.0,25.2982,25.3079,25.2885,25.2982,7500.0
2006-12-13 14:40:00,26.01,26.03,26.01,26.03,13000.0,25.2885,25.3079,25.2885,25.3079,13000.0
2006-12-13 14:50:00,26.03,26.03,26.02,26.03,6300.0,25.3079,25.3079,25.2982,25.3079,6300.0
2006-12-13 15:00:00,26.03,26.06,26.02,26.05,17600.0,25.3079,25.3371,25.2982,25.3274,17600.0
2006-12-13 15:10:00,26.05,26.07,26.04,26.05,5900.0,25.3274,25.3468,25.3177,25.3274,5900.0
2006-12-13 15:20:00,26.05,26.06,26.02,26.04,18700.0,25.3274,25.3371,25.2982,25.3177,18700.0
2006-12-13 15:30:00,26.04,26.07,26.02,26.07,17600.0,25.3177,25.3468,25.2982,25.3468,17600.0
2006-12-13 15:40:00,26.06,26.07,26.05,26.05,14600.0,25.3371,25.3468,25.3274,25.3274,14600.0
2006-12-13 15:50:00,26.05,26.05,26.01,26.04,35500.0,25.3274,25.3274,25.2885,25.3177,35500.0
2006-12-14 09:30:00,25.4,25.48,24.8,25.07,142700.0,24.6954,24.7732,24.112,24.3746,142700.0
2006-12-14 09:40:00,25.07,25.13,25.0,25.11,125300.0,24.3746,24.4329,24.3065,24.4135,125300.0
2006-12-14 09:50:00,25.11,25.25,25.04,25.2,84700.0,24.4135,24.5496,24.3454,24.501,84700.0
2006-12-14 10:00:00,25.21,25.43,25.21,25.31,90100.0,24.5107,24.7246,24.5107,24.6079,90100.0
2006-12-14 10:10:00,25.31,25.37,25.25,25.31,54400.0,24.6079,24.6662,24.5496,24.6079,54400.0
2006-12-14 10:20:00,25.3,25.36,25.27,25.35,52300.0,24.5982,24.6565,24.569,24.6468,52300.0
2006-12-14 10:30:00,25.35,25.38,25.26,25.35,47600.0,24.6468,24.676,24.5593,24.6468,47600.0
2006-12-14 10:40:00,25.34,25.34,25.21,25.27,66000.0,24.6371,24.6371,24.5107,24.569,66000.0
2006-12-14 10:50:00,25.27,25.29,25.26,25.27,17600.0,24.569,24.5885,24.5593,24.569,17600.0
2006-12-14 11:00:00,25.27,25.36,25.27,25.31,50600.0,24.569,24.6565,24.569,24.6079,50600.0
2006-12-14 11:10:00,25.31,25.32,25.3,25.32,24400.0,24.6079,24.6176,24.5982,24.6176,24400.0
2006-12-14 11:20:00,25.31,25.32,25.3,25.3,16300.0,24.6079,24.6176,24.5982,24.5982,16300.0
2006-12-14 11:30:00,25.31,25.31,25.3,25.31,14800.0,24.6079,24.6079,24.5982,24.6079,14800.0
2006-12-14 11:40:00,25.31,25.34,25.26,25.34,98300.0,24.6079,24.6371,24.5593,24.6371,98300.0
2006-12-14 11:50:00,25.34,25.35,25.32,25.33,36500.0,24.6371,24.6468,24.6176,24.6273,36500.0
2006-12-14 12:00:00,25.33,25.34,25.3,25.31,21600.0,24.6273,24.6371,24.5982,24.6079,21600.0
2006-12-14 12:10:00,25.31,25.35,25.31,25.35,26900.0,24.6079,24.6468,24.6079,24.6468,26900.0
2006-12-14 12:20:00,25.35,25.35,25.31,25.32,14000.0,24.6468,24.6468,24.6079,24.6176,14000.0
2006-12-14 12:30:00,25.32,25.36,25.31,25.36,76800.0,24.6176,24.6565,24.6079,24.6565,76800.0
2006-12-14 12:40:00,25.36,25.41,25.36,25.4,20100.0,24.6565,24.7051,24.6565,24.6954,20100.0
2006-12-14 12:50:00,25.4,25.49,25.4,25.46,21800.0,24.6954,24.7829,24.6954,24.7537,21800.0
2006-12-14 13:00:00,25.45,25.45,25.37,25.39,11800.0,24.744,24.744,24.6662,24.6857,11800.0
2006-12-14 13:10:00,25.39,25.46,25.39,25.46,17100.0,24.6857,24.7537,24.6857,24.7537,17100.0
2006-12-14 13:20:00,25.46,25.55,25.45,25.52,49000.0,24.7537,24.8412,24.744,24.8121,49000.0
2006-12-14 13:30:00,25.52,25.63,25.51,25.53,48900.0,24.8121,24.919,24.8024,24.8218,48900.0
2006-12-14 13:40:00,25.53,25.58,25.51,25.58,18500.0,24.8218,24.8704,24.8024,24.8704,18500.0
2006-12-14 13:50:00,25.57,25.57,25.5,25.5,23300.0,24.8607,24.8607,24.7926,24.7926,23300.0
2006-12-14 14:00:00,25.51,25.54,25.51,25.52,19600.0,24.8024,24.8315,24.8024,24.8121,19600.0
2006-12-14 14:10:00,25.52,25.58,25.52,25.54,18700.0,24.8121,24.8704,24.8121,24.8315,18700.0
2006-12-14 14:20:00,25.54,25.57,25.54,25.57,16100.0,24.8315,24.8607,24.8315,24.8607,16100.0
2006-12-14 14:30:00,25.56,25.6,25.55,25.57,21800.0,24.851,24.8899,24.8412,24.8607,21800.0
2006-12-14 14:40:00,25.56,25.6,25.56,25.6,18800.0,24.851,24.8899,24.851,24.8899,18800.0
2006-12-14 14:50:00,25.6,25.63,25.6,25.62,9000.0,24.8899,24.919,24.8899,24.9093,9000.0
2006-12-14 15:00:00,25.61,25.62,25.52,25.52,25700.0,24.8996,24.9093,24.8121,24.8121,25700.0
2006-12-14 15:10:00,25.52,25.55,25.5,25.55,21300.0,24.8121,24.8412,24.7926,24.8412,21300.0
2006-12-14 15:20:00,25.55,25.57,25.53,25.53,21700.0,24.8412,24.8607,24.8218,24.8218,21700.0
2006-12-14 15:30:00,25.54,25.54,25.49,25.5,30900.0,24.8315,24.8315,24.7829,24.7926,30900.0
2006-12-14 15:40:00,25.49,25.51,25.48,25.49,74600.0,24.7829,24.8024,24.7732,24.7829,74600.0
2006-12-14 15:50:00,25.49,25.51,25.45,25.46,80100.0,24.7829,24.8024,24.744,24.7537,80100.0
2006-12-15 09:30:00,25.51,25.6,25.48,25.49,60600.0,24.8024,24.8899,24.7732,24.7829,60600.0
2006-12-15 09:40:00,25.51,25.6,25.49,25.56,17600.0,24.8024,24.8899,24.7829,24.851,17600.0
2006-12-15 09:50:00,25.56,25.58,25.4,25.41,22500.0,24.851,24.8704,24.6954,24.7051,22500.0
2006-12-15 10:00:00,25.45,25.45,25.36,25.42,20700.0,24.744,24.744,24.6565,24.7149,20700.0
2006-12-15 10:10:00,25.43,25.46,25.42,25.43,7800.0,24.7246,24.7537,24.7149,24.7246,7800.0
2006-12-15 10:20:00,25.43,25.45,25.33,25.36,23300.0,24.7246,24.744,24.6273,24.6565,23300.0
2006-12-15 10:30:00,25.36,25.44,25.36,25.43,13800.0,24.6565,24.7343,24.6565,24.7246,13800.0
2006-12-15 10:40:00,25.44,25.45,25.36,25.45,20300.0,24.7343,24.744,24.6565,24.744,20300.0
2006-12-15 10:50:00,25.45,25.45,25.44,25.45,6600.0,24.744,24.744,24.7343,24.744,6600.0
2006-12-15 11:00:00,25.45,25.45,25.42,25.42,4200.0,24.744,24.744,24.7149,24.7149,4200.0
2006-12-15 11:10:00,25.42,25.43,25.37,25.37,6300.0,24.7149,24.7246,24.6662,24.6662,6300.0
2006-12-15 11:20:00,25.39,25.39,25.35,25.37,10300.0,24.6857,24.6857,24.6468,24.6662,10300.0
2006-12-15 11:30:00,25.36,25.4,25.35,25.39,26600.0,24.6565,24.6954,24.6468,24.6857,26600.0
2006-12-15 11:40:00,25.4,25.42,25.4,25.41,9400.0,24.6954,24.7149,24.6954,24.7051,9400.0
2006-12-15 11:50:00,25.41,25.41,25.4,25.4,5000.0,24.7051,24.7051,24.6954,24.6954,5000.0
2006-12-15 12:00:00,25.41,25.41,25.32,25.33,12700.0,24.7051,24.7051,24.6176,24.6273,12700.0
2006-12-15 12:10:00,25.33,25.33,25.32,25.33,12000.0,24.6273,24.6273,24.6176,24.6273,12000.0
2006-12-15 12:20:00,25.32,25.32,25.26,25.26,16800.0,24.6176,24.6176,24.5593,24.5593,16800.0
2006-12-15 12:30:00,25.26,25.27,25.25,25.26,33600.0,24.5593,24.569,24.5496,24.5593,33600.0
2006-12-15 12:40:00,25.27,25.28,25.26,25.27,20400.0,24.569,24.5787,24.5593,24.569,20400.0
2006-12-15 12:50:00,25.28,25.28,25.26,25.26,4700.0,24.5787,24.5787,24.5593,24.5593,4700.0
2006-12-15 13:00:00,25.25,25.26,25.22,25.24,8000.0,24.5496,24.5593,24.5204,24.5398,8000.0
2006-12-15 13:10:00,25.24,25.24,25.19,25.2,13100.0,24.5398,24.5398,24.4912,24.501,13100.0
2006-12-15 13:20:00,25.2,25.2,25.19,25.2,4700.0,24.501,24.501,24.4912,24.501,4700.0
2006-12-15 13:30:00,25.19,25.2,25.15,25.15,11100.0,24.4912,24.501,24.4523,24.4523,11100.0
2006-12-15 13:40:00,25.16,25.16,25.16,25.16,2700.0,24.4621,24.4621,24.4621,24.4621,2700.0
2006-12-15 13:50:00,25.16,25.16,25.15,25.16,6600.0,24.4621,24.4621,24.4523,24.4621,6600.0
2006-12-15 14:00:00,25.16,25.16,25.15,25.16,8400.0,24.4621,24.4621,24.4523,24.4621,8400.0
2006-12-15 14:10:00,25.15,25.15,25.1,25.1,10500.0,24.4523,24.4523,24.4037,24.4037,10500.0
2006-12-15 14:20:00,25.1,25.11,25.09,25.1,14300.0,24.4037,24.4135,24.394,24.4037,14300.0
2006-12-15 14:30:00,25.09,25.09,25.04,25.06,32500.0,24.394,24.394,24.3454,24.3648,32500.0
2006-12-15 14:40:00,25.06,25.06,25.04,25.05,44800.0,24.3648,24.3648,24.3454,24.3551,44800.0
2006-12-15 14:50:00,25.05,25.06,25.03,25.05,47500.0,24.3551,24.3648,24.3357,24.3551,47500.0
2006-12-15 15:00:00,25.05,25.05,25.01,25.03,26900.0,24.3551,24.3551,24.3162,24.3357,26900.0
2006-12-15 15:10:00,25.03,25.03,25.01,25.01,17200.0,24.3357,24.3357,24.3162,24.3162,17200.0
2006-12-15 15:20:00,25.02,25.02,24.97,25.0,68400.0,24.3259,24.3259,24.2773,24.3065,68400.0
2006-12-15 15:30:00,25.0,25.01,24.97,24.98,37600.0,24.3065,24.3162,24.2773,24.2871,37600.0
2006-12-15 15:40:00,24.97,25.07,24.97,25.03,89300.0,24.2773,24.3746,24.2773,24.3357,89300.0
2006-12-15 15:50:00,25.02,25.02,24.94,24.95,68000.0,24.3259,24.3259,24.2482,24.2579,68000.0
2006-12-18 09:30:00,25.0,25.11,24.94,25.01,18300.0,24.3065,24.4135,24.2482,24.3162,18300.0
2006-12-18 09:40:00,25.01,25.01,24.91,24.98,20900.0,24.3162,24.3162,24.219,24.2871,20900.0
2006-12-18 09:50:00,24.98,25.06,24.97,25.04,11400.0,24.2871,24.3648,24.2773,24.3454,11400.0
2006-12-18 10:00:00,25.04,25.07,25.02,25.07,11800.0,24.3454,24.3746,24.3259,24.3746,11800.0
2006-12-18 10:10:00,25.08,25.23,25.08,25.23,19000.0,24.3843,24.5301,24.3843,24.5301,19000.0
2006-12-18 10:20:00,25.24,25.27,25.14,25.22,20700.0,24.5398,24.569,24.4426,24.5204,20700.0
2006-12-18 10:30:00,25.22,25.3,25.19,25.3,21800.0,24.5204,24.5982,24.4912,24.5982,21800.0
2006-12-18 10:40:00,25.28,25.3,25.14,25.15,11500.0,24.5787,24.5982,24.4426,24.4523,11500.0
2006-12-18 10:50:00,25.14,25.18,25.09,25.11,9600.0,24.4426,24.4815,24.394,24.4135,9600.0
2006-12-18 11:00:00,25.1,25.12,25.05,25.12,7800.0,24.4037,24.4232,24.3551,24.4232,7800.0
2006-12-18 11:10:00,25.12,25.16,25.09,25.13,20800.0,24.4232,24.4621,24.394,24.4329,20800.0
2006-12-18 11:20:00,25.12,25.22,25.11,25.21,14200.0,24.4232,24.5204,24.4135,24.5107,14200.0
2006-12-18 11:30:00,25.22,25.26,25.22,25.23,21100.0,24.5204,24.5593,24.5204,24.5301,21100.0
2006-12-18 11:40:00,25.23,25.24,25.14,25.18,32800.0,24.5301,24.5398,24.4426,24.4815,32800.0
2006-12-18 11:50:00,25.17,25.21,25.17,25.19,14300.0,24.4718,24.5107,24.4718,24.4912,14300.0
2006-12-18 12:00:00,25.2,25.2,25.1,25.11,36600.0,24.501,24.501,24.4037,24.4135,36600.0
2006-12-18 12:10:00,25.11,25.15,25.09,25.15,23500.0,24.4135,24.4523,24.394,24.4523,23500.0
2006-12-18 12:20:00,25.15,25.16,25.13,25.16,7600.0,24.4523,24.4621,24.4329,24.4621,7600.0
2006-12-18 12:30:00,25.16,25.2,25.16,25.19,9100.0,24.4621,24.501,24.4621,24.4912,9100.0
2006-12-18 12:40:00,25.19,25.25,25.19,25.22,14700.0,24.4912,24.5496,24.4912,24.5204,14700.0
2006-12-18 12:50:00,25.21,25.23,25.1,25.11,7500.0,24.5107,24.5301,24.4037,24.4135,7500.0
2006-12-18 13:00:00,25.1,25.11,25.09,25.11,11600.0,24.4037,24.4135,24.394,24.4135,11600.0
2006-12-18 13:10:00,25.11,25.11,25.07,25.1,9300.0,24.4135,24.4135,24.3746,24.4037,9300.0
2006-12-18 13:20:00,25.1,25.12,25.08,25.1,10900.0,24.4037,24.4232,24.3843,24.4037,10900.0
2006-12-18 13:30:00,25.09,25.09,25.04,25.07,14400.0,24.394,24.394,24.3454,24.3746,14400.0
2006-12-18 13:40:00,25.07,25.16,25.07,25.16,14000.0,24.3746,24.4621,24.3746,24.4621,14000.0
2006-12-18 13:50:00,25.16,25.16,25.13,25.13,12200.0,24.4621,24.4621,24.4329,24.4329,12200.0
2006-12-18 14:00:00,25.13,25.14,25.11,25.11,11600.0,24.4329,24.4426,24.4135,24.4135,11600.0
2006-12-18 14:10:00,25.12,25.12,25.06,25.09,12100.0,24.4232,24.4232,24.3648,24.394,12100.0
2006-12-18 14:20:00,25.09,25.13,25.09,25.12,9700.0,24.394,24.4329,24.394,24.4232,9700.0
2006-12-18 14:30:00,25.11,25.14,25.1,25.13,11500.0,24.4135,24.4426,24.4037,24.4329,11500.0
2006-12-18 14:40:00,25.13,25.14,25.08,25.08,22000.0,24.4329,24.4426,24.3843,24.3843,22000.0
2006-12-18 14:50:00,25.08,25.1,25.06,25.1,21200.0,24.3843,24.4037,24.3648,24.4037,21200.0
2006-12-18 15:00:00,25.11,25.13,25.09,25.12,25100.0,24.4135,24.4329,24.394,24.4232,25100.0
2006-12-18 15:10:00,25.12,25.14,25.11,25.13,29800.0,24.4232,24.4426,24.4135,24.4329,29800.0
2006-12-18 15:20:00,25.14,25.16,25.13,25.16,29700.0,24.4426,24.4621,24.4329,24.4621,29700.0
2006-12-18 15:30:00,25.16,25.18,25.15,25.16,14500.0,24.4621,24.4815,24.4523,24.4621,14500.0
2006-12-18 15:40:00,25.16,25.16,25.15,25.15,31900.0,24.4621,24.4621,24.4523,24.4523,31900.0
2006-12-18 15:50:00,25.15,25.17,25.14,25.16,58400.0,24.4523,24.4718,24.4426,24.4621,58400.0
2006-12-19 09:30:00,24.92,24.97,24.81,24.9,26000.0,24.2287,24.2773,24.1218,24.2093,26000.0
2006-12-19 09:40:00,24.87,24.89,24.82,24.84,13800.0,24.1801,24.1996,24.1315,24.1509,13800.0
2006-12-19 09:50:00,24.81,24.9,24.8,24.8,32100.0,24.1218,24.2093,24.112,24.112,32100.0
2006-12-19 10:00:00,24.81,24.91,24.8,24.9,50500.0,24.1218,24.219,24.112,24.2093,50500.0
2006-12-19 10:10:00,24.89,24.91,24.84,24.84,19500.0,24.1996,24.219,24.1509,24.1509,19500.0
2006-12-19 10:20:00,24.85,24.86,24.8,24.83,26300.0,24.1607,24.1704,24.112,24.1412,26300.0
2006-12-19 10:30:00,24.84,24.85,24.81,24.84,8700.0,24.1509,24.1607,24.1218,24.1509,8700.0
2006-12-19 10:40:00,24.84,24.86,24.8,24.86,22200.0,24.1509,24.1704,24.112,24.1704,22200.0
2006-12-19 10:50:00,24.86,24.95,24.86,24.92,20200.0,24.1704,24.2579,24.1704,24.2287,20200.0
2006-12-19 11:00:00,24.92,24.97,24.92,24.96,12300.0,24.2287,24.2773,24.2287,24.2676,12300.0
2006-12-19 11:10:00,24.95,24.97,24.9,24.9,14600.0,24.2579,24.2773,24.2093,24.2093,14600.0
2006-12-19 11:20:00,24.9,24.92,24.9,24.91,118200.0,24.2093,24.2287,24.2093,24.219,118200.0
2006-12-19 11:30:00,24.91,24.91,24.84,24.86,40800.0,24.219,24.219,24.1509,24.1704,40800.0
2006-12-19 11:40:00,24.87,24.89,24.84,24.85,44800.0,24.1801,24.1996,24.1509,24.1607,44800.0
2006-12-19 11:50:00,24.85,24.85,24.73,24.75,24500.0,24.1607,24.1607,24.044,24.0634,24500.0
2006-12-19 12:00:00,24.75,24.82,24.75,24.78,12500.0,24.0634,24.1315,24.0634,24.0926,12500.0
2006-12-19 12:10:00,24.78,24.8,24.7,24.71,17900.0,24.0926,24.112,24.0148,24.0245,17900.0
2006-12-19 12:20:00,24.71,24.72,24.68,24.68,17300.0,24.0245,24.0343,23.9954,23.9954,17300.0
2006-12-19 12:30:00,24.67,24.77,24.66,24.72,30200.0,23.9857,24.0829,23.9759,24.0343,30200.0
2006-12-19 12:40:00,24.72,24.76,24.7,24.75,12900.0,24.0343,24.0732,24.0148,24.0634,12900.0
2006-12-19 12:50:00,24.76,24.81,24.75,24.79,7300.0,24.0732,24.1218,24.0634,24.1023,7300.0
2006-12-19 13:00:00,24.79,24.8,24.77,24.77,5000.0,24.1023,24.112,24.0829,24.0829,5000.0
2006-12-19 13:10:00,24.75,24.81,24.74,24.79,7300.0,24.0634,24.1218,24.0537,24.1023,7300.0
2006-12-19 13:20:00,24.8,24.83,24.8,24.82,12000.0,24.112,24.1412,24.112,24.1315,12000.0
2006-12-19 13:30:00,24.83,24.84,24.82,24.83,4400.0,24.1412,24.1509,24.1315,24.1412,4400.0
2006-12-19 13:40:00,24.83,24.85,24.81,24.81,19200.0,24.1412,24.1607,24.1218,24.1218,19200.0
2006-12-19 13:50:00,24.82,24.82,24.78,24.81,14400.0,24.1315,24.1315,24.0926,24.1218,14400.0
2006-12-19 14:00:00,24.81,24.87,24.78,24.84,25300.0,24.1218,24.1801,24.0926,24.1509,25300.0
2006-12-19 14:10:00,24.84,24.85,24.8,24.81,23400.0,24.1509,24.1607,24.112,24.1218,23400.0
2006-12-19 14:20:00,24.82,24.84,24.8,24.83,7900.0,24.1315,24.1509,24.112,24.1412,7900.0
2006-12-19 14:30:00,24.81,24.84,24.8,24.84,9700.0,24.1218,24.1509,24.112,24.1509,9700.0
2006-12-19 14:40:00,24.84,24.85,24.82,24.82,10500.0,24.1509,24.1607,24.1315,24.1315,10500.0
2006-12-19 14:50:00,24.83,24.89,24.83,24.89,11700.0,24.1412,24.1996,24.1412,24.1996,11700.0
2006-12-19 15:00:00,24.89,24.91,24.85,24.9,78600.0,24.1996,24.219,24.1607,24.2093,78600.0
2006-12-19 15:10:00,24.9,24.92,24.87,24.88,35300.0,24.2093,24.2287,24.1801,24.1898,35300.0
2006-12-19 15:20:00,24.89,24.91,24.83,24.83,27400.0,24.1996,24.219,24.1412,24.1412,27400.0
2006-12-19 15:30:00,24.83,24.87,24.8,24.87,23100.0,24.1412,24.1801,24.112,24.1801,23100.0
2006-12-19 15:40:00,24.88,24.9,24.83,24.83,28600.0,24.1898,24.2093,24.1412,24.1412,28600.0
2006-12-19 15:50:00,24.83,24.9,24.83,24.9,45600.0,24.1412,24.2093,24.1412,24.2093,45600.0
2006-12-20 09:30:00,24.9,25.06,24.9,25.06,8800.0,24.2093,24.3648,24.2093,24.3648,8800.0
2006-12-20 09:40:00,25.07,25.1,24.88,24.91,31300.0,24.3746,24.4037,24.1898,24.219,31300.0
2006-12-20 09:50:00,24.92,24.96,24.85,24.88,78600.0,24.2287,24.2676,24.1607,24.1898,78600.0
2006-12-20 10:00:00,24.92,25.05,24.9,25.05,12700.0,24.2287,24.3551,24.2093,24.3551,12700.0
2006-12-20 10:10:00,25.05,25.13,24.97,25.11,21700.0,24.3551,24.4329,24.2773,24.4135,21700.0
2006-12-20 10:20:00,25.12,25.2,25.06,25.15,15200.0,24.4232,24.501,24.3648,24.4523,15200.0
2006-12-20 10:30:00,25.15,25.24,25.15,25.24,8900.0,24.4523,24.5398,24.4523,24.5398,8900.0
2006-12-20 10:40:00,25.24,25.32,25.24,25.3,9000.0,24.5398,24.6176,24.5398,24.5982,9000.0
2006-12-20 10:50:00,25.31,25.34,25.3,25.34,8100.0,24.6079,24.6371,24.5982,24.6371,8100.0
2006-12-20 11:00:00,25.34,25.36,25.32,25.34,8800.0,24.6371,24.6565,24.6176,24.6371,8800.0
2006-12-20 11:10:00,25.33,25.4,25.33,25.38,28300.0,24.6273,24.6954,24.6273,24.676,28300.0
2006-12-20 11:20:00,25.38,25.5,25.38,25.44,23800.0,24.676,24.7926,24.676,24.7343,23800.0
2006-12-20 11:30:00,25.42,25.51,25.39,25.5,29000.0,24.7149,24.8024,24.6857,24.7926,29000.0
2006-12-20 11:40:00,25.49,25.5,25.48,25.5,9100.0,24.7829,24.7926,24.7732,24.7926,9100.0
2006-12-20 11:50:00,25.5,25.55,25.5,25.52,33100.0,24.7926,24.8412,24.7926,24.8121,33100.0
2006-12-20 12:00:00,25.51,25.55,25.48,25.55,74400.0,24.8024,24.8412,24.7732,24.8412,74400.0
2006-12-20 12:10:00,25.55,25.66,25.52,25.63,48100.0,24.8412,24.9482,24.8121,24.919,48100.0
2006-12-20 12:20:00,25.61,25.72,25.61,25.71,25000.0,24.8996,25.0065,24.8996,24.9968,25000.0
2006-12-20 12:30:00,25.71,25.74,25.71,25.73,8100.0,24.9968,25.026,24.9968,25.0163,8100.0
2006-12-20 12:40:00,25.71,25.72,25.7,25.71,9000.0,24.9968,25.0065,24.9871,24.9968,9000.0
2006-12-20 12:50:00,25.71,25.72,25.67,25.67,36400.0,24.9968,25.0065,24.9579,24.9579,36400.0
2006-12-20 13:00:00,25.66,25.78,25.66,25.76,27500.0,24.9482,25.0649,24.9482,25.0454,27500.0
2006-12-20 13:10:00,25.76,25.76,25.72,25.73,11000.0,25.0454,25.0454,25.0065,25.0163,11000.0
2006-12-20 13:20:00,25.72,25.76,25.72,25.75,25600.0,25.0065,25.0454,25.0065,25.0357,25600.0
2006-12-20 13:30:00,25.75,25.75,25.69,25.71,34800.0,25.0357,25.0357,24.9774,24.9968,34800.0
2006-12-20 13:40:00,25.71,25.72,25.69,25.7,26500.0,24.9968,25.0065,24.9774,24.9871,26500.0
2006-12-20 13:50:00,25.7,25.71,25.69,25.7,14300.0,24.9871,24.9968,24.9774,24.9871,14300.0
2006-12-20 14:00:00,25.7,25.75,25.68,25.7,40900.0,24.9871,25.0357,24.9676,24.9871,40900.0
2006-12-20 14:10:00,25.69,25.72,25.64,25.65,33900.0,24.9774,25.0065,24.9287,24.9385,33900.0
2006-12-20 14:20:00,25.66,25.68,25.63,25.64,31900.0,24.9482,24.9676,24.919,24.9287,31900.0
2006-12-20 14:30:00,25.64,25.64,25.59,25.59,25200.0,24.9287,24.9287,24.8801,24.8801,25200.0
2006-12-20 14:40:00,25.59,25.64,25.59,25.64,33000.0,24.8801,24.9287,24.8801,24.9287,33000.0
2006-12-20 14:50:00,25.64,25.69,25.63,25.67,34800.0,24.9287,24.9774,24.919,24.9579,34800.0
2006-12-20 15:00:00,25.68,25.73,25.67,25.73,37500.0,24.9676,25.0163,24.9579,25.0163,37500.0
2006-12-20 15:10:00,25.73,25.84,25.73,25.84,42700.0,25.0163,25.1232,25.0163,25.1232,42700.0
2006-12-20 15:20:00,25.83,25.9,25.8,25.83,56900.0,25.1135,25.1815,25.0843,25.1135,56900.0
2006-12-20 15:30:00,25.81,25.88,25.81,25.88,29000.0,25.094,25.1621,25.094,25.1621,29000.0
2006-12-20 15:40:00,25.88,25.94,25.86,25.94,50100.0,25.1621,25.2204,25.1426,25.2204,50100.0
2006-12-20 15:50:00,25.93,25.94,25.69,25.81,165300.0,25.2107,25.2204,24.9774,25.094,165300.0
2006-12-21 09:30:00,25.79,25.81,25.65,25.68,9800.0,25.0746,25.094,24.9385,24.9676,9800.0
2006-12-21 09:40:00,25.65,25.81,25.59,25.68,8800.0,24.9385,25.094,24.8801,24.9676,8800.0
2006-12-21 09:50:00,25.68,25.83,25.67,25.77,25800.0,24.9676,25.1135,24.9579,25.0551,25800.0
2006-12-21 10:00:00,25.77,25.85,25.76,25.76,12800.0,25.0551,25.1329,25.0454,25.0454,12800.0
2006-12-21 10:10:00,25.75,25.89,25.69,25.77,38500.0,25.0357,25.1718,24.9774,25.0551,38500.0
2006-12-21 10:20:00,25.77,25.84,25.76,25.82,11400.0,25.0551,25.1232,25.0454,25.1038,11400.0
2006-12-21 10:30:00,25.81,25.81,25.72,25.77,21800.0,25.094,25.094,25.0065,25.0551,21800.0
2006-12-21 10:40:00,25.77,25.86,25.75,25.84,17600.0,25.0551,25.1426,25.0357,25.1232,17600.0
2006-12-21 10:50:00,25.83,25.84,25.76,25.78,14900.0,25.1135,25.1232,25.0454,25.0649,14900.0
2006-12-21 11:00:00,25.78,25.81,25.76,25.81,20300.0,25.0649,25.094,25.0454,25.094,20300.0
2006-12-21 11:10:00,25.81,25.82,25.78,25.8,11400.0,25.094,25.1038,25.0649,25.0843,11400.0
2006-12-21 11:20:00,25.8,25.81,25.78,25.79,8500.0,25.0843,25.094,25.0649,25.0746,8500.0
2006-12-21 11:30:00,25.78,25.81,25.78,25.79,13600.0,25.0649,25.094,25.0649,25.0746,13600.0
2006-12-21 11:40:00,25.8,25.81,25.71,25.81,33600.0,25.0843,25.094,24.9968,25.094,33600.0
2006-12-21 11:50:00,25.8,25.82,25.78,25.8,10600.0,25.0843,25.1038,25.0649,25.0843,10600.0
2006-12-21 12:00:00,25.8,25.82,25.77,25.82,32600.0,25.0843,25.1038,25.0551,25.1038,32600.0
2006-12-21 12:10:00,25.82,25.83,25.79,25.79,14000.0,25.1038,25.1135,25.0746,25.0746,14000.0
2006-12-21 12:20:00,25.78,25.81,25.78,25.81,14800.0,25.0649,25.094,25.0649,25.094,14800.0
2006-12-21 12:30:00,25.8,25.82,25.79,25.8,31500.0,25.0843,25.1038,25.0746,25.0843,31500.0
2006-12-21 12:40:00,25.8,25.82,25.79,25.82,58500.0,25.0843,25.1038,25.0746,25.1038,58500.0
2006-12-21 12:50:00,25.82,25.85,25.79,25.81,17800.0,25.1038,25.1329,25.0746,25.094,17800.0
2006-12-21 13:00:00,25.8,25.8,25.79,25.8,19100.0,25.0843,25.0843,25.0746,25.0843,19100.0
2006-12-21 13:10:00,25.79,25.8,25.77,25.77,10700.0,25.0746,25.0843,25.0551,25.0551,10700.0
2006-12-21 13:20:00,25.78,25.78,25.77,25.78,6500.0,25.0649,25.0649,25.0551,25.0649,6500.0
2006-12-21 13:30:00,25.78,25.82,25.73,25.73,9900.0,25.0649,25.1038,25.0163,25.0163,9900.0
2006-12-21 13:40:00,25.73,25.73,25.71,25.71,8200.0,25.0163,25.0163,24.9968,24.9968,8200.0
2006-12-21 13:50:00,25.7,25.72,25.69,25.71,24200.0,24.9871,25.0065,24.9774,24.9968,24200.0
2006-12-21 14:00:00,25.71,25.72,25.68,25.69,15900.0,24.9968,25.0065,24.9676,24.9774,15900.0
2006-12-21 14:10:00,25.7,25.7,25.65,25.66,6800.0,24.9871,24.9871,24.9385,24.9482,6800.0
2006-12-21 14:20:00,25.65,25.71,25.65,25.69,11700.0,24.9385,24.9968,24.9385,24.9774,11700.0
2006-12-21 14:30:00,25.69,25.73,25.69,25.71,18100.0,24.9774,25.0163,24.9774,24.9968,18100.0
2006-12-21 14:40:00,25.71,25.71,25.65,25.65,14100.0,24.9968,24.9968,24.9385,24.9385,14100.0
2006-12-21 14:50:00,25.65,25.65,25.62,25.64,45400.0,24.9385,24.9385,24.9093,24.9287,45400.0
2006-12-21 15:00:00,25.64,25.64,25.62,25.63,8400.0,24.9287,24.9287,24.9093,24.919,8400.0
2006-12-21 15:10:00,25.63,25.63,25.6,25.61,15800.0,24.919,24.919,24.8899,24.8996,15800.0
2006-12-21 15:20:00,25.61,25.61,25.57,25.59,13700.0,24.8996,24.8996,24.8607,24.8801,13700.0
2006-12-21 15:30:00,25.6,25.6,25.55,25.57,10500.0,24.8899,24.8899,24.8412,24.8607,10500.0
2006-12-21 15:40:00,25.57,25.59,25.55,25.57,18400.0,24.8607,24.8801,24.8412,24.8607,18400.0
2006-12-21 15:50:00,25.58,25.61,25.56,25.6,57100.0,24.8704,24.8996,24.851,24.8899,57100.0
2006-12-22 09:30:00,25.61,25.61,25.52,25.52,4600.0,24.8996,24.8996,24.8121,24.8121,4600.0
2006-12-22 09:40:00,25.5,25.5,25.27,25.31,54100.0,24.7926,24.7926,24.569,24.6079,54100.0
2006-12-22 09:50:00,25.31,25.42,25.31,25.37,15500.0,24.6079,24.7149,24.6079,24.6662,15500.0
2006-12-22 10:00:00,25.37,25.38,25.23,25.32,29300.0,24.6662,24.676,24.5301,24.6176,29300.0
2006-12-22 10:10:00,25.3,25.35,25.28,25.29,18900.0,24.5982,24.6468,24.5787,24.5885,18900.0
2006-12-22 10:20:00,25.29,25.3,25.28,25.3,8600.0,24.5885,24.5982,24.5787,24.5982,8600.0
2006-12-22 10:30:00,25.32,25.34,25.27,25.28,14200.0,24.6176,24.6371,24.569,24.5787,14200.0
2006-12-22 10:40:00,25.28,25.28,25.18,25.23,32100.0,24.5787,24.5787,24.4815,24.5301,32100.0
2006-12-22 10:50:00,25.23,25.23,25.2,25.21,10600.0,24.5301,24.5301,24.501,24.5107,10600.0
2006-12-22 11:00:00,25.2,25.28,25.2,25.27,6600.0,24.501,24.5787,24.501,24.569,6600.0
2006-12-22 11:10:00,25.26,25.26,25.21,25.25,9200.0,24.5593,24.5593,24.5107,24.5496,9200.0
2006-12-22 11:20:00,25.26,25.26,25.24,25.24,1700.0,24.5593,24.5593,24.5398,24.5398,1700.0
2006-12-22 11:30:00,25.23,25.27,25.22,25.26,19100.0,24.5301,24.569,24.5204,24.5593,19100.0
2006-12-22 11:40:00,25.27,25.27,25.23,25.26,8100.0,24.569,24.569,24.5301,24.5593,8100.0
2006-12-22 11:50:00,25.29,25.3,25.24,25.24,2800.0,24.5885,24.5982,24.5398,24.5398,2800.0
2006-12-22 12:00:00,25.24,25.24,25.22,25.23,5000.0,24.5398,24.5398,24.5204,24.5301,5000.0
2006-12-22 12:10:00,25.23,25.25,25.21,25.22,6900.0,24.5301,24.5496,24.5107,24.5204,6900.0
2006-12-22 12:20:00,25.22,25.27,25.22,25.25,14400.0,24.5204,24.569,24.5204,24.5496,14400.0
2006-12-22 12:30:00,25.24,25.3,25.24,25.3,7300.0,24.5398,24.5982,24.5398,24.5982,7300.0
2006-12-22 12:40:00,25.3,25.34,25.3,25.32,3700.0,24.5982,24.6371,24.5982,24.6176,3700.0
2006-12-22 12:50:00,25.32,25.32,25.29,25.29,3700.0,24.6176,24.6176,24.5885,24.5885,3700.0
2006-12-22 13:00:00,25.29,25.33,25.29,25.33,6400.0,24.5885,24.6273,24.5885,24.6273,6400.0
2006-12-22 13:10:00,25.34,25.39,25.34,25.36,3700.0,24.6371,24.6857,24.6371,24.6565,3700.0
2006-12-22 13:20:00,25.36,25.37,25.36,25.37,2600.0,24.6565,24.6662,24.6565,24.6662,2600.0
2006-12-22 13:30:00,25.35,25.38,25.35,25.37,4500.0,24.6468,24.676,24.6468,24.6662,4500.0
2006-12-22 13:40:00,25.37,25.37,25.32,25.36,5900.0,24.6662,24.6662,24.6176,24.6565,5900.0
2006-12-22 13:50:00,25.34,25.38,25.32,25.32,5500.0,24.6371,24.676,24.6176,24.6176,5500.0
2006-12-22 14:00:00,25.33,25.33,25.28,25.29,10300.0,24.6273,24.6273,24.5787,24.5885,10300.0
2006-12-22 14:10:00,25.31,25.36,25.3,25.36,4600.0,24.6079,24.6565,24.5982,24.6565,4600.0
2006-12-22 14:20:00,25.36,25.4,25.35,25.37,5200.0,24.6565,24.6954,24.6468,24.6662,5200.0
2006-12-22 14:30:00,25.35,25.38,25.34,25.37,8300.0,24.6468,24.676,24.6371,24.6662,8300.0
2006-12-22 14:40:00,25.37,25.4,25.37,25.39,5300.0,24.6662,24.6954,24.6662,24.6857,5300.0
2006-12-22 14:50:00,25.39,25.41,25.37,25.4,16700.0,24.6857,24.7051,24.6662,24.6954,16700.0
2006-12-22 15:00:00,25.4,25.41,25.4,25.4,4700.0,24.6954,24.7051,24.6954,24.6954,4700.0
2006-12-22 15:10:00,25.4,25.43,25.4,25.42,8800.0,24.6954,24.7246,24.6954,24.7149,8800.0
2006-12-22 15:20:00,25.42,25.42,25.33,25.33,14700.0,24.7149,24.7149,24.6273,24.6273,14700.0
2006-12-22 15:30:00,25.32,25.37,25.3,25.37,16700.0,24.6176,24.6662,24.5982,24.6662,16700.0
2006-12-22 15:40:00,25.38,25.39,25.37,25.38,9000.0,24.676,24.6857,24.6662,24.676,9000.0
2006-12-22 15:50:00,25.38,25.39,25.36,25.37,21700.0,24.676,24.6857,24.6565,24.6662,21700.0
2006-12-26 09:30:00,25.36,25.36,25.13,25.21,7200.0,24.6565,24.6565,24.4329,24.5107,7200.0
2006-12-26 09:40:00,25.21,25.27,25.19,25.23,41200.0,24.5107,24.569,24.4912,24.5301,41200.0
2006-12-26 09:50:00,25.22,25.35,25.2,25.33,16600.0,24.5204,24.6468,24.501,24.6273,16600.0
2006-12-26 10:00:00,25.28,25.3,25.27,25.28,11600.0,24.5787,24.5982,24.569,24.5787,11600.0
2006-12-26 10:10:00,25.27,25.33,25.27,25.3,8800.0,24.569,24.6273,24.569,24.5982,8800.0
2006-12-26 10:20:00,25.33,25.36,25.33,25.34,4900.0,24.6273,24.6565,24.6273,24.6371,4900.0
2006-12-26 10:30:00,25.34,25.35,25.31,25.32,2800.0,24.6371,24.6468,24.6079,24.6176,2800.0
2006-12-26 10:40:00,25.31,25.35,25.27,25.35,7900.0,24.6079,24.6468,24.569,24.6468,7900.0
2006-12-26 10:50:00,25.34,25.35,25.3,25.3,4900.0,24.6371,24.6468,24.5982,24.5982,4900.0
2006-12-26 11:00:00,25.29,25.29,25.27,25.27,9800.0,24.5885,24.5885,24.569,24.569,9800.0
2006-12-26 11:10:00,25.27,25.29,25.26,25.26,14300.0,24.569,24.5885,24.5593,24.5593,14300.0
2006-12-26 11:20:00,25.26,25.27,25.25,25.27,7500.0,24.5593,24.569,24.5496,24.569,7500.0
2006-12-26 11:30:00,25.26,25.29,25.26,25.27,13200.0,24.5593,24.5885,24.5593,24.569,13200.0
2006-12-26 11:40:00,25.27,25.27,25.25,25.26,2500.0,24.569,24.569,24.5496,24.5593,2500.0
2006-12-26 11:50:00,25.26,25.26,25.25,25.26,2900.0,24.5593,24.5593,24.5496,24.5593,2900.0
2006-12-26 12:00:00,25.26,25.27,25.25,25.27,10100.0,24.5593,24.569,24.5496,24.569,10100.0
2006-12-26 12:10:00,25.26,25.26,25.23,25.23,7100.0,24.5593,24.5593,24.5301,24.5301,7100.0
2006-12-26 12:20:00,25.24,25.24,25.24,25.24,4700.0,24.5398,24.5398,24.5398,24.5398,4700.0
2006-12-26 12:30:00,25.24,25.28,25.24,25.27,34200.0,24.5398,24.5787,24.5398,24.569,34200.0
2006-12-26 12:40:00,25.27,25.28,25.25,25.26,7200.0,24.569,24.5787,24.5496,24.5593,7200.0
2006-12-26 12:50:00,25.26,25.28,25.26,25.28,5000.0,24.5593,24.5787,24.5593,24.5787,5000.0
2006-12-26 13:00:00,25.28,25.31,25.28,25.3,4900.0,24.5787,24.6079,24.5787,24.5982,4900.0
2006-12-26 13:10:00,25.31,25.31,25.29,25.31,5500.0,24.6079,24.6079,24.5885,24.6079,5500.0
2006-12-26 13:20:00,25.31,25.31,25.3,25.3,2500.0,24.6079,24.6079,24.5982,24.5982,2500.0
2006-12-26 13:30:00,25.31,25.31,25.3,25.31,2800.0,24.6079,24.6079,24.5982,24.6079,2800.0
2006-12-26 13:40:00,25.31,25.36,25.31,25.36,10900.0,24.6079,24.6565,24.6079,24.6565,10900.0
2006-12-26 13:50:00,25.36,25.39,25.35,25.39,6800.0,24.6565,24.6857,24.6468,24.6857,6800.0
2006-12-26 14:00:00,25.39,25.39,25.36,25.37,4600.0,24.6857,24.6857,24.6565,24.6662,4600.0
2006-12-26 14:10:00,25.37,25.39,25.37,25.39,5400.0,24.6662,24.6857,24.6662,24.6857,5400.0
2006-12-26 14:20:00,25.39,25.4,25.39,25.4,2300.0,24.6857,24.6954,24.6857,24.6954,2300.0
2006-12-26 14:30:00,25.4,25.4,25.35,25.36,14700.0,24.6954,24.6954,24.6468,24.6565,14700.0
2006-12-26 14:40:00,25.36,25.38,25.36,25.37,3800.0,24.6565,24.676,24.6565,24.6662,3800.0
2006-12-26 14:50:00,25.37,25.37,25.34,25.36,7800.0,24.6662,24.6662,24.6371,24.6565,7800.0
2006-12-26 15:00:00,25.36,25.39,25.35,25.39,4400.0,24.6565,24.6857,24.6468,24.6857,4400.0
2006-12-26 15:10:00,25.39,25.41,25.39,25.41,4500.0,24.6857,24.7051,24.6857,24.7051,4500.0
2006-12-26 15:20:00,25.41,25.41,25.36,25.37,7300.0,24.7051,24.7051,24.6565,24.6662,7300.0
2006-12-26 15:30:00,25.37,25.38,25.36,25.38,12500.0,24.6662,24.676,24.6565,24.676,12500.0
2006-12-26 15:40:00,25.38,25.38,25.37,25.37,14300.0,24.676,24.676,24.6662,24.6662,14300.0
2006-12-26 15:50:00,25.38,25.38,25.36,25.38,27500.0,24.676,24.676,24.6565,24.676,27500.0
2006-12-27 09:30:00,25.39,25.5,25.34,25.5,7600.0,24.6857,24.7926,24.6371,24.7926,7600.0
2006-12-27 09:40:00,25.5,25.63,25.46,25.5,15000.0,24.7926,24.919,24.7537,24.7926,15000.0
2006-12-27 09:50:00,25.52,25.6,25.51,25.52,8500.0,24.8121,24.8899,24.8024,24.8121,8500.0
2006-12-27 10:00:00,25.52,25.6,25.52,25.58,8700.0,24.8121,24.8899,24.8121,24.8704,8700.0
2006-12-27 10:10:00,25.57,25.63,25.56,25.61,8000.0,24.8607,24.919,24.851,24.8996,8000.0
2006-12-27 10:20:00,25.6,25.62,25.59,25.61,8800.0,24.8899,24.9093,24.8801,24.8996,8800.0
2006-12-27 10:30:00,25.58,25.58,25.53,25.57,8900.0,24.8704,24.8704,24.8218,24.8607,8900.0
2006-12-27 10:40:00,25.56,25.6,25.51,25.58,12500.0,24.851,24.8899,24.8024,24.8704,12500.0
2006-12-27 10:50:00,25.58,25.67,25.58,25.66,9800.0,24.8704,24.9579,24.8704,24.9482,9800.0
2006-12-27 11:00:00,25.67,25.68,25.61,25.63,24600.0,24.9579,24.9676,24.8996,24.919,24600.0
2006-12-27 11:10:00,25.64,25.65,25.6,25.63,9900.0,24.9287,24.9385,24.8899,24.919,9900.0
2006-12-27 11:20:00,25.65,25.66,25.63,25.64,6200.0,24.9385,24.9482,24.919,24.9287,6200.0
2006-12-27 11:30:00,25.65,25.67,25.63,25.64,9900.0,24.9385,24.9579,24.919,24.9287,9900.0
2006-12-27 11:40:00,25.64,25.68,25.64,25.67,18300.0,24.9287,24.9676,24.9287,24.9579,18300.0
2006-12-27 11:50:00,25.66,25.68,25.65,25.65,10400.0,24.9482,24.9676,24.9385,24.9385,10400.0
2006-12-27 12:00:00,25.65,25.71,25.65,25.65,19900.0,24.9385,24.9968,24.9385,24.9385,19900.0
2006-12-27 12:10:00,25.66,25.72,25.65,25.71,12100.0,24.9482,25.0065,24.9385,24.9968,12100.0
2006-12-27 12:20:00,25.71,25.72,25.63,25.67,13900.0,24.9968,25.0065,24.919,24.9579,13900.0
2006-12-27 12:30:00,25.68,25.7,25.62,25.63,6700.0,24.9676,24.9871,24.9093,24.919,6700.0
2006-12-27 12:40:00,25.6,25.63,25.6,25.62,2900.0,24.8899,24.919,24.8899,24.9093,2900.0
2006-12-27 12:50:00,25.61,25.61,25.58,25.58,3200.0,24.8996,24.8996,24.8704,24.8704,3200.0
2006-12-27 13:00:00,25.58,25.59,25.58,25.58,4800.0,24.8704,24.8801,24.8704,24.8704,4800.0
2006-12-27 13:10:00,25.59,25.6,25.58,25.59,3700.0,24.8801,24.8899,24.8704,24.8801,3700.0
2006-12-27 13:20:00,25.59,25.62,25.59,25.61,6000.0,24.8801,24.9093,24.8801,24.8996,6000.0
2006-12-27 13:30:00,25.61,25.65,25.61,25.63,3000.0,24.8996,24.9385,24.8996,24.919,3000.0
2006-12-27 13:40:00,25.63,25.64,25.6,25.6,4600.0,24.919,24.9287,24.8899,24.8899,4600.0
2006-12-27 13:50:00,25.6,25.61,25.59,25.61,6600.0,24.8899,24.8996,24.8801,24.8996,6600.0
2006-12-27 14:00:00,25.61,25.62,25.6,25.61,9400.0,24.8996,24.9093,24.8899,24.8996,9400.0
2006-12-27 14:10:00,25.61,25.66,25.61,25.66,13500.0,24.8996,24.9482,24.8996,24.9482,13500.0
2006-12-27 14:20:00,25.66,25.68,25.65,25.66,5200.0,24.9482,24.9676,24.9385,24.9482,5200.0
2006-12-27 14:30:00,25.66,25.67,25.65,25.66,4300.0,24.9482,24.9579,24.9385,24.9482,4300.0
2006-12-27 14:40:00,25.66,25.67,25.65,25.66,6600.0,24.9482,24.9579,24.9385,24.9482,6600.0
2006-12-27 14:50:00,25.66,25.67,25.65,25.67,8800.0,24.9482,24.9579,24.9385,24.9579,8800.0
2006-12-27 15:00:00,25.67,25.73,25.67,25.73,10500.0,24.9579,25.0163,24.9579,25.0163,10500.0
2006-12-27 15:10:00,25.73,25.73,25.71,25.72,5500.0,25.0163,25.0163,24.9968,25.0065,5500.0
2006-12-27 15:20:00,25.71,25.72,25.71,25.72,24300.0,24.9968,25.0065,24.9968,25.0065,24300.0
2006-12-27 15:30:00,25.71,25.77,25.7,25.76,20700.0,24.9968,25.0551,24.9871,25.0454,20700.0
2006-12-27 15:40:00,25.77,25.77,25.76,25.77,23000.0,25.0551,25.0551,25.0454,25.0551,23000.0
2006-12-27 15:50:00,25.76,25.77,25.76,25.76,36200.0,25.0454,25.0551,25.0454,25.0454,36200.0
2006-12-28 09:30:00,25.76,25.93,25.73,25.86,29400.0,25.0454,25.2107,25.0163,25.1426,29400.0
2006-12-28 09:40:00,25.86,25.95,25.81,25.92,61900.0,25.1426,25.2301,25.094,25.201,61900.0
2006-12-28 09:50:00,25.91,25.97,25.88,25.94,32600.0,25.1913,25.2496,25.1621,25.2204,32600.0
2006-12-28 10:00:00,25.94,26.03,25.92,25.97,17600.0,25.2204,25.3079,25.201,25.2496,17600.0
2006-12-28 10:10:00,25.97,25.99,25.85,25.88,66200.0,25.2496,25.269,25.1329,25.1621,66200.0
2006-12-28 10:20:00,25.88,25.89,25.84,25.89,51600.0,25.1621,25.1718,25.1232,25.1718,51600.0
2006-12-28 10:30:00,25.9,25.93,25.89,25.92,15400.0,25.1815,25.2107,25.1718,25.201,15400.0
2006-12-28 10:40:00,25.92,25.98,25.91,25.91,19500.0,25.201,25.2593,25.1913,25.1913,19500.0
2006-12-28 10:50:00,25.92,26.0,25.92,25.99,22100.0,25.201,25.2788,25.201,25.269,22100.0
2006-12-28 11:00:00,25.98,25.98,25.92,25.92,9000.0,25.2593,25.2593,25.201,25.201,9000.0
2006-12-28 11:10:00,25.9,25.98,25.9,25.96,16700.0,25.1815,25.2593,25.1815,25.2399,16700.0
2006-12-28 11:20:00,25.96,26.01,25.96,26.01,10700.0,25.2399,25.2885,25.2399,25.2885,10700.0
2006-12-28 11:30:00,26.01,26.01,25.92,25.95,21300.0,25.2885,25.2885,25.201,25.2301,21300.0
2006-12-28 11:40:00,25.97,26.0,25.96,25.99,11400.0,25.2496,25.2788,25.2399,25.269,11400.0
2006-12-28 11:50:00,25.98,25.99,25.98,25.99,8800.0,25.2593,25.269,25.2593,25.269,8800.0
2006-12-28 12:00:00,25.99,25.99,25.98,25.98,3100.0,25.269,25.269,25.2593,25.2593,3100.0
2006-12-28 12:10:00,25.98,25.98,25.97,25.98,2900.0,25.2593,25.2593,25.2496,25.2593,2900.0
2006-12-28 12:20:00,25.98,25.98,25.96,25.96,5500.0,25.2593,25.2593,25.2399,25.2399,5500.0
2006-12-28 12:30:00,25.97,25.97,25.96,25.96,9100.0,25.2496,25.2496,25.2399,25.2399,9100.0
2006-12-28 12:40:00,25.97,25.98,25.96,25.98,5900.0,25.2496,25.2593,25.2399,25.2593,5900.0
2006-12-28 12:50:00,25.98,25.98,25.96,25.96,4700.0,25.2593,25.2593,25.2399,25.2399,4700.0
2006-12-28 13:00:00,25.96,25.97,25.94,25.94,5100.0,25.2399,25.2496,25.2204,25.2204,5100.0
2006-12-28 13:10:00,25.94,25.95,25.86,25.87,15400.0,25.2204,25.2301,25.1426,25.1524,15400.0
2006-12-28 13:20:00,25.86,25.87,25.83,25.83,7300.0,25.1426,25.1524,25.1135,25.1135,7300.0
2006-12-28 13:30:00,25.84,25.91,25.84,25.9,23600.0,25.1232,25.1913,25.1232,25.1815,23600.0
2006-12-28 13:40:00,25.9,25.9,25.87,25.89,3600.0,25.1815,25.1815,25.1524,25.1718,3600.0
2006-12-28 13:50:00,25.89,25.89,25.86,25.86,2800.0,25.1718,25.1718,25.1426,25.1426,2800.0
2006-12-28 14:00:00,25.86,25.86,25.82,25.82,7300.0,25.1426,25.1426,25.1038,25.1038,7300.0
2006-12-28 14:10:00,25.83,25.87,25.83,25.87,18000.0,25.1135,25.1524,25.1135,25.1524,18000.0
2006-12-28 14:20:00,25.86,25.86,25.85,25.85,4300.0,25.1426,25.1426,25.1329,25.1329,4300.0
2006-12-28 14:30:00,25.85,25.85,25.83,25.83,3900.0,25.1329,25.1329,25.1135,25.1135,3900.0
2006-12-28 14:40:00,25.83,25.84,25.83,25.84,9200.0,25.1135,25.1232,25.1135,25.1232,9200.0
2006-12-28 14:50:00,25.85,25.85,25.82,25.82,8500.0,25.1329,25.1329,25.1038,25.1038,8500.0
2006-12-28 15:00:00,25.83,25.83,25.76,25.8,29900.0,25.1135,25.1135,25.0454,25.0843,29900.0
2006-12-28 15:10:00,25.79,25.81,25.75,25.78,20700.0,25.0746,25.094,25.0357,25.0649,20700.0
2006-12-28 15:20:00,25.78,25.83,25.77,25.82,25100.0,25.0649,25.1135,25.0551,25.1038,25100.0
2006-12-28 15:30:00,25.82,25.84,25.79,25.83,18500.0,25.1038,25.1232,25.0746,25.1135,18500.0
2006-12-28 15:40:00,25.83,25.84,25.77,25.78,23600.0,25.1135,25.1232,25.0551,25.0649,23600.0
2006-12-28 15:50:00,25.78,25.8,25.77,25.78,30400.0,25.0649,25.0843,25.0551,25.0649,30400.0
2006-12-29 09:30:00,25.79,25.79,25.64,25.68,10700.0,25.0746,25.0746,24.9287,24.9676,10700.0
2006-12-29 09:40:00,25.65,25.85,25.65,25.79,15800.0,24.9385,25.1329,24.9385,25.0746,15800.0
2006-12-29 09:50:00,25.77,25.85,25.73,25.81,18600.0,25.0551,25.1329,25.0163,25.094,18600.0
2006-12-29 10:00:00,25.81,25.82,25.77,25.82,11000.0,25.094,25.1038,25.0551,25.1038,11000.0
2006-12-29 10:10:00,25.82,25.83,25.77,25.8,10900.0,25.1038,25.1135,25.0551,25.0843,10900.0
2006-12-29 10:20:00,25.77,25.82,25.77,25.79,17700.0,25.0551,25.1038,25.0551,25.0746,17700.0
2006-12-29 10:30:00,25.79,25.82,25.79,25.79,12800.0,25.0746,25.1038,25.0746,25.0746,12800.0
2006-12-29 10:40:00,25.78,25.82,25.75,25.82,13600.0,25.0649,25.1038,25.0357,25.1038,13600.0
2006-12-29 10:50:00,25.81,25.81,25.74,25.74,5900.0,25.094,25.094,25.026,25.026,5900.0
2006-12-29 11:00:00,25.74,25.82,25.74,25.79,14200.0,25.026,25.1038,25.026,25.0746,14200.0
2006-12-29 11:10:00,25.8,25.8,25.76,25.78,7900.0,25.0843,25.0843,25.0454,25.0649,7900.0
2006-12-29 11:20:00,25.76,25.84,25.76,25.81,24300.0,25.0454,25.1232,25.0454,25.094,24300.0
2006-12-29 11:30:00,25.8,25.81,25.8,25.81,7300.0,25.0843,25.094,25.0843,25.094,7300.0
2006-12-29 11:40:00,25.82,25.87,25.81,25.85,8400.0,25.1038,25.1524,25.094,25.1329,8400.0
2006-12-29 11:50:00,25.85,25.85,25.83,25.83,3400.0,25.1329,25.1329,25.1135,25.1135,3400.0
2006-12-29 12:00:00,25.83,25.84,25.83,25.84,800.0,25.1135,25.1232,25.1135,25.1232,800.0
2006-12-29 12:10:00,25.83,25.84,25.83,25.84,700.0,25.1135,25.1232,25.1135,25.1232,700.0
2006-12-29 12:20:00,25.84,25.84,25.83,25.83,1500.0,25.1232,25.1232,25.1135,25.1135,1500.0
2006-12-29 12:30:00,25.83,25.89,25.83,25.89,21200.0,25.1135,25.1718,25.1135,25.1718,21200.0
2006-12-29 12:40:00,25.89,25.92,25.89,25.91,17100.0,25.1718,25.201,25.1718,25.1913,17100.0
2006-12-29 12:50:00,25.91,25.91,25.9,25.9,4700.0,25.1913,25.1913,25.1815,25.1815,4700.0
2006-12-29 13:00:00,25.91,25.93,25.9,25.91,6500.0,25.1913,25.2107,25.1815,25.1913,6500.0
2006-12-29 13:10:00,25.92,25.92,25.88,25.88,3900.0,25.201,25.201,25.1621,25.1621,3900.0
2006-12-29 13:20:00,25.88,25.88,25.88,25.88,4600.0,25.1621,25.1621,25.1621,25.1621,4600.0
2006-12-29 13:30:00,25.86,25.86,25.84,25.84,1000.0,25.1426,25.1426,25.1232,25.1232,1000.0
2006-12-29 13:40:00,25.84,25.84,25.76,25.78,17000.0,25.1232,25.1232,25.0454,25.0649,17000.0
2006-12-29 13:50:00,25.78,25.8,25.78,25.79,8700.0,25.0649,25.0843,25.0649,25.0746,8700.0
2006-12-29 14:00:00,25.79,25.79,25.73,25.74,9400.0,25.0746,25.0746,25.0163,25.026,9400.0
2006-12-29 14:10:00,25.73,25.74,25.7,25.7,13200.0,25.0163,25.026,24.9871,24.9871,13200.0
2006-12-29 14:20:00,25.7,25.71,25.61,25.62,4200.0,24.9871,24.9968,24.8996,24.9093,4200.0
2006-12-29 14:30:00,25.62,25.62,25.55,25.55,21600.0,24.9093,24.9093,24.8412,24.8412,21600.0
2006-12-29 14:40:00,25.55,25.56,25.54,25.54,7100.0,24.8412,24.851,24.8315,24.8315,7100.0
2006-12-29 14:50:00,25.53,25.54,25.49,25.5,19300.0,24.8218,24.8315,24.7829,24.7926,19300.0
2006-12-29 15:00:00,25.5,25.5,25.44,25.45,14300.0,24.7926,24.7926,24.7343,24.744,14300.0
2006-12-29 15:10:00,25.45,25.45,25.38,25.39,21400.0,24.744,24.744,24.676,24.6857,21400.0
2006-12-29 15:20:00,25.39,25.39,25.32,25.35,21700.0,24.6857,24.6857,24.6176,24.6468,21700.0
2006-12-29 15:30:00,25.36,25.4,25.32,25.34,35300.0,24.6565,24.6954,24.6176,24.6371,35300.0
2006-12-29 15:40:00,25.34,25.44,25.33,25.41,51800.0,24.6371,24.7343,24.6273,24.7051,51800.0
2006-12-29 15:50:00,25.41,25.47,25.4,25.42,77100.0,24.7051,24.7635,24.6954,24.7149,77100.0
2007-01-03 09:30:00,25.6,25.84,25.54,25.75,28600.0,24.8899,25.1232,24.8315,25.0357,28600.0
2007-01-03 09:40:00,25.76,25.79,25.7,25.75,16300.0,25.0454,25.0746,24.9871,25.0357,16300.0
2007-01-03 09:50:00,25.75,25.79,25.73,25.79,16200.0,25.0357,25.0746,25.0163,25.0746,16200.0
2007-01-03 10:00:00,25.79,25.81,25.57,25.68,54500.0,25.0746,25.094,24.8607,24.9676,54500.0
2007-01-03 10:10:00,25.69,25.81,25.66,25.81,14900.0,24.9774,25.094,24.9482,25.094,14900.0
2007-01-03 10:20:00,25.82,25.93,25.82,25.92,31000.0,25.1038,25.2107,25.1038,25.201,31000.0
2007-01-03 10:30:00,25.93,26.08,25.93,26.05,50700.0,25.2107,25.3565,25.2107,25.3274,50700.0
2007-01-03 10:40:00,26.06,26.08,26.0,26.08,23200.0,25.3371,25.3565,25.2788,25.3565,23200.0
2007-01-03 10:50:00,26.09,26.13,26.04,26.13,31300.0,25.3663,25.4052,25.3177,25.4052,31300.0
2007-01-03 11:00:00,26.13,26.13,26.0,26.02,19300.0,25.4052,25.4052,25.2788,25.2982,19300.0
2007-01-03 11:10:00,26.02,26.04,25.97,25.98,22100.0,25.2982,25.3177,25.2496,25.2593,22100.0
2007-01-03 11:20:00,25.99,26.1,25.99,26.07,23100.0,25.269,25.376,25.269,25.3468,23100.0
2007-01-03 11:30:00,26.07,26.09,26.04,26.09,26400.0,25.3468,25.3663,25.3177,25.3663,26400.0
2007-01-03 11:40:00,26.08,26.14,26.08,26.13,16500.0,25.3565,25.4149,25.3565,25.4052,16500.0
2007-01-03 11:50:00,26.12,26.13,26.0,26.02,28600.0,25.3954,25.4052,25.2788,25.2982,28600.0
2007-01-03 12:00:00,26.03,26.05,26.03,26.05,17400.0,25.3079,25.3274,25.3079,25.3274,17400.0
2007-01-03 12:10:00,26.04,26.04,26.02,26.04,11100.0,25.3177,25.3177,25.2982,25.3177,11100.0
2007-01-03 12:20:00,26.04,26.09,26.04,26.04,14100.0,25.3177,25.3663,25.3177,25.3177,14100.0
2007-01-03 12:30:00,26.04,26.04,26.0,26.0,11900.0,25.3177,25.3177,25.2788,25.2788,11900.0
2007-01-03 12:40:00,25.99,26.04,25.99,26.01,14800.0,25.269,25.3177,25.269,25.2885,14800.0
2007-01-03 12:50:00,26.0,26.0,25.96,25.97,4300.0,25.2788,25.2788,25.2399,25.2496,4300.0
2007-01-03 13:00:00,25.96,25.97,25.9,25.92,4300.0,25.2399,25.2496,25.1815,25.201,4300.0
2007-01-03 13:10:00,25.92,25.92,25.9,25.9,9500.0,25.201,25.201,25.1815,25.1815,9500.0
2007-01-03 13:20:00,25.9,25.94,25.89,25.94,18100.0,25.1815,25.2204,25.1718,25.2204,18100.0
2007-01-03 13:30:00,25.93,25.95,25.93,25.93,8100.0,25.2107,25.2301,25.2107,25.2107,8100.0
2007-01-03 13:40:00,25.93,25.93,25.9,25.92,13500.0,25.2107,25.2107,25.1815,25.201,13500.0
2007-01-03 13:50:00,25.92,25.92,25.9,25.92,13300.0,25.201,25.201,25.1815,25.201,13300.0
2007-01-03 14:00:00,25.91,25.93,25.87,25.89,22900.0,25.1913,25.2107,25.1524,25.1718,22900.0
2007-01-03 14:10:00,25.87,25.9,25.78,25.89,53300.0,25.1524,25.1815,25.0649,25.1718,53300.0
2007-01-03 14:20:00,25.9,25.94,25.86,25.92,47300.0,25.1815,25.2204,25.1426,25.201,47300.0
2007-01-03 14:30:00,25.91,25.93,25.87,25.88,25900.0,25.1913,25.2107,25.1524,25.1621,25900.0
2007-01-03 14:40:00,25.87,25.87,25.75,25.81,26300.0,25.1524,25.1524,25.0357,25.094,26300.0
2007-01-03 14:50:00,25.81,25.82,25.73,25.78,24100.0,25.094,25.1038,25.0163,25.0649,24100.0
2007-01-03 15:00:00,25.78,25.8,25.76,25.79,28700.0,25.0649,25.0843,25.0454,25.0746,28700.0
2007-01-03 15:10:00,25.8,25.8,25.72,25.76,30400.0,25.0843,25.0843,25.0065,25.0454,30400.0
2007-01-03 15:20:00,25.73,25.77,25.72,25.72,32700.0,25.0163,25.0551,25.0065,25.0065,32700.0
2007-01-03 15:30:00,25.72,25.75,25.72,25.75,20500.0,25.0065,25.0357,25.0065,25.0357,20500.0
2007-01-03 15:40:00,25.74,25.84,25.74,25.83,25800.0,25.026,25.1232,25.026,25.1135,25800.0
2007-01-03 15:50:00,25.84,25.86,25.83,25.86,35200.0,25.1232,25.1426,25.1135,25.1426,35200.0
2007-01-04 09:30:00,25.79,25.91,25.7,25.81,33000.0,25.0746,25.1913,24.9871,25.094,33000.0
2007-01-04 09:40:00,25.81,25.84,25.74,25.79,22700.0,25.094,25.1232,25.026,25.0746,22700.0
2007-01-04 09:50:00,25.78,25.79,25.74,25.77,28200.0,25.0649,25.0746,25.026,25.0551,28200.0
2007-01-04 10:00:00,25.75,25.79,25.68,25.74,228900.0,25.0357,25.0746,24.9676,25.026,228900.0
2007-01-04 10:10:00,25.72,25.79,25.72,25.76,26200.0,25.0065,25.0746,25.0065,25.0454,26200.0
2007-01-04 10:20:00,25.75,25.75,25.63,25.65,15500.0,25.0357,25.0357,24.919,24.9385,15500.0
2007-01-04 10:30:00,25.67,25.68,25.57,25.57,16800.0,24.9579,24.9676,24.8607,24.8607,16800.0
2007-01-04 10:40:00,25.57,25.61,25.56,25.61,28400.0,24.8607,24.8996,24.851,24.8996,28400.0
2007-01-04 10:50:00,25.61,25.66,25.59,25.6,28400.0,24.8996,24.9482,24.8801,24.8899,28400.0
2007-01-04 11:00:00,25.59,25.67,25.59,25.67,21300.0,24.8801,24.9579,24.8801,24.9579,21300.0
2007-01-04 11:10:00,25.66,25.68,25.64,25.67,21500.0,24.9482,24.9676,24.9287,24.9579,21500.0
2007-01-04 11:20:00,25.68,25.68,25.65,25.67,18500.0,24.9676,24.9676,24.9385,24.9579,18500.0
2007-01-04 11:30:00,25.66,25.7,25.66,25.67,24700.0,24.9482,24.9871,24.9482,24.9579,24700.0
2007-01-04 11:40:00,25.66,25.69,25.65,25.68,12800.0,24.9482,24.9774,24.9385,24.9676,12800.0
2007-01-04 11:50:00,25.68,25.69,25.67,25.69,10000.0,24.9676,24.9774,24.9579,24.9774,10000.0
2007-01-04 12:00:00,25.68,25.71,25.68,25.71,10200.0,24.9676,24.9968,24.9676,24.9968,10200.0
2007-01-04 12:10:00,25.71,25.71,25.67,25.69,31000.0,24.9968,24.9968,24.9579,24.9774,31000.0
2007-01-04 12:20:00,25.69,25.69,25.66,25.66,17000.0,24.9774,24.9774,24.9482,24.9482,17000.0
2007-01-04 12:30:00,25.66,25.67,25.64,25.64,110300.0,24.9482,24.9579,24.9287,24.9287,110300.0
2007-01-04 12:40:00,25.63,25.65,25.63,25.64,14800.0,24.919,24.9385,24.919,24.9287,14800.0
2007-01-04 12:50:00,25.64,25.64,25.61,25.63,8100.0,24.9287,24.9287,24.8996,24.919,8100.0
2007-01-04 13:00:00,25.63,25.63,25.62,25.62,11700.0,24.919,24.919,24.9093,24.9093,11700.0
2007-01-04 13:10:00,25.63,25.63,25.62,25.63,10700.0,24.919,24.919,24.9093,24.919,10700.0
2007-01-04 13:20:00,25.62,25.63,25.6,25.63,15100.0,24.9093,24.919,24.8899,24.919,15100.0
2007-01-04 13:30:00,25.63,25.63,25.62,25.62,9200.0,24.919,24.919,24.9093,24.9093,9200.0
2007-01-04 13:40:00,25.61,25.62,25.6,25.6,12600.0,24.8996,24.9093,24.8899,24.8899,12600.0
2007-01-04 13:50:00,25.6,25.61,25.59,25.6,89500.0,24.8899,24.8996,24.8801,24.8899,89500.0
2007-01-04 14:00:00,25.59,25.63,25.55,25.56,11700.0,24.8801,24.919,24.8412,24.851,11700.0
2007-01-04 14:10:00,25.55,25.59,25.53,25.54,18200.0,24.8412,24.8801,24.8218,24.8315,18200.0
2007-01-04 14:20:00,25.53,25.53,25.46,25.46,15600.0,24.8218,24.8218,24.7537,24.7537,15600.0
2007-01-04 14:30:00,25.46,25.51,25.46,25.46,16900.0,24.7537,24.8024,24.7537,24.7537,16900.0
2007-01-04 14:40:00,25.46,25.51,25.46,25.48,14600.0,24.7537,24.8024,24.7537,24.7732,14600.0
2007-01-04 14:50:00,25.49,25.53,25.47,25.51,52700.0,24.7829,24.8218,24.7635,24.8024,52700.0
2007-01-04 15:00:00,25.51,25.52,25.47,25.5,18100.0,24.8024,24.8121,24.7635,24.7926,18100.0
2007-01-04 15:10:00,25.49,25.52,25.47,25.5,35900.0,24.7829,24.8121,24.7635,24.7926,35900.0
2007-01-04 15:20:00,25.5,25.5,25.47,25.49,11400.0,24.7926,24.7926,24.7635,24.7829,11400.0
2007-01-04 15:30:00,25.47,25.52,25.47,25.5,45700.0,24.7635,24.8121,24.7635,24.7926,45700.0
2007-01-04 15:40:00,25.5,25.5,25.49,25.49,36200.0,24.7926,24.7926,24.7829,24.7829,36200.0
2007-01-04 15:50:00,25.5,25.5,25.45,25.48,50300.0,24.7926,24.7926,24.744,24.7732,50300.0
2007-01-05 09:30:00,25.41,25.41,25.13,25.14,23800.0,24.7051,24.7051,24.4329,24.4426,23800.0
2007-01-05 09:40:00,25.11,25.19,25.09,25.11,47000.0,24.4135,24.4912,24.394,24.4135,47000.0
2007-01-05 09:50:00,25.12,25.13,25.02,25.1,43300.0,24.4232,24.4329,24.3259,24.4037,43300.0
2007-01-05 10:00:00,25.1,25.16,25.08,25.16,25900.0,24.4037,24.4621,24.3843,24.4621,25900.0
2007-01-05 10:10:00,25.16,25.23,25.14,25.23,47000.0,24.4621,24.5301,24.4426,24.5301,47000.0
2007-01-05 10:20:00,25.22,25.23,25.2,25.21,24100.0,24.5204,24.5301,24.501,24.5107,24100.0
2007-01-05 10:30:00,25.21,25.28,25.17,25.25,22700.0,24.5107,24.5787,24.4718,24.5496,22700.0
2007-01-05 10:40:00,25.28,25.28,25.17,25.19,16100.0,24.5787,24.5787,24.4718,24.4912,16100.0
2007-01-05 10:50:00,25.19,25.21,25.17,25.17,17100.0,24.4912,24.5107,24.4718,24.4718,17100.0
2007-01-05 11:00:00,25.17,25.19,25.1,25.11,42300.0,24.4718,24.4912,24.4037,24.4135,42300.0
2007-01-05 11:10:00,25.1,25.11,25.05,25.07,51900.0,24.4037,24.4135,24.3551,24.3746,51900.0
2007-01-05 11:20:00,25.07,25.08,25.04,25.04,20400.0,24.3746,24.3843,24.3454,24.3454,20400.0
2007-01-05 11:30:00,25.02,25.02,24.94,24.96,24100.0,24.3259,24.3259,24.2482,24.2676,24100.0
2007-01-05 11:40:00,24.96,24.99,24.9,24.98,21600.0,24.2676,24.2968,24.2093,24.2871,21600.0
2007-01-05 11:50:00,24.99,25.01,24.96,25.01,21600.0,24.2968,24.3162,24.2676,24.3162,21600.0
2007-01-05 12:00:00,25.01,25.07,25.0,25.06,19400.0,24.3162,24.3746,24.3065,24.3648,19400.0
2007-01-05 12:10:00,25.06,25.06,25.0,25.01,12600.0,24.3648,24.3648,24.3065,24.3162,12600.0
2007-01-05 12:20:00,25.01,25.01,24.99,25.01,10300.0,24.3162,24.3162,24.2968,24.3162,10300.0
2007-01-05 12:30:00,25.01,25.02,24.99,25.02,17800.0,24.3162,24.3259,24.2968,24.3259,17800.0
2007-01-05 12:40:00,25.01,25.02,24.98,25.0,38200.0,24.3162,24.3259,24.2871,24.3065,38200.0
2007-01-05 12:50:00,25.01,25.02,25.01,25.02,9000.0,24.3162,24.3259,24.3162,24.3259,9000.0
2007-01-05 13:00:00,25.02,25.02,24.95,24.96,11600.0,24.3259,24.3259,24.2579,24.2676,11600.0
2007-01-05 13:10:00,24.96,25.02,24.96,25.02,18900.0,24.2676,24.3259,24.2676,24.3259,18900.0
2007-01-05 13:20:00,25.02,25.06,25.01,25.06,32200.0,24.3259,24.3648,24.3162,24.3648,32200.0
2007-01-05 13:30:00,25.06,25.07,25.03,25.06,23600.0,24.3648,24.3746,24.3357,24.3648,23600.0
2007-01-05 13:40:00,25.06,25.06,25.05,25.06,10600.0,24.3648,24.3648,24.3551,24.3648,10600.0
2007-01-05 13:50:00,25.05,25.07,25.04,25.06,10200.0,24.3551,24.3746,24.3454,24.3648,10200.0
2007-01-05 14:00:00,25.06,25.07,25.03,25.05,22300.0,24.3648,24.3746,24.3357,24.3551,22300.0
2007-01-05 14:10:00,25.05,25.08,25.05,25.07,10400.0,24.3551,24.3843,24.3551,24.3746,10400.0
2007-01-05 14:20:00,25.07,25.07,25.06,25.07,4600.0,24.3746,24.3746,24.3648,24.3746,4600.0
2007-01-05 14:30:00,25.07,25.08,25.06,25.08,7500.0,24.3746,24.3843,24.3648,24.3843,7500.0
2007-01-05 14:40:00,25.07,25.07,25.04,25.06,13800.0,24.3746,24.3746,24.3454,24.3648,13800.0
2007-01-05 14:50:00,25.06,25.08,25.04,25.04,12400.0,24.3648,24.3843,24.3454,24.3454,12400.0
2007-01-05 15:00:00,25.04,25.1,25.04,25.1,30600.0,24.3454,24.4037,24.3454,24.4037,30600.0
2007-01-05 15:10:00,25.1,25.1,25.07,25.09,9400.0,24.4037,24.4037,24.3746,24.394,9400.0
2007-01-05 15:20:00,25.1,25.12,25.09,25.1,10400.0,24.4037,24.4232,24.394,24.4037,10400.0
2007-01-05 15:30:00,25.1,25.11,25.0,25.0,15100.0,24.4037,24.4135,24.3065,24.3065,15100.0
2007-01-05 15:40:00,25.02,25.05,25.01,25.05,19100.0,24.3259,24.3551,24.3162,24.3551,19100.0
2007-01-05 15:50:00,25.04,25.08,25.0,25.03,43700.0,24.3454,24.3843,24.3065,24.3357,43700.0
2007-01-08 09:30:00,25.03,25.03,24.75,24.81,22400.0,24.3357,24.3357,24.0634,24.1218,22400.0
2007-01-08 09:40:00,24.8,24.95,24.8,24.84,23000.0,24.112,24.2579,24.112,24.1509,23000.0
2007-01-08 09:50:00,24.85,24.88,24.78,24.79,20000.0,24.1607,24.1898,24.0926,24.1023,20000.0
2007-01-08 10:00:00,24.79,24.82,24.77,24.78,19900.0,24.1023,24.1315,24.0829,24.0926,19900.0
2007-01-08 10:10:00,24.77,24.79,24.69,24.77,73600.0,24.0829,24.1023,24.0051,24.0829,73600.0
2007-01-08 10:20:00,24.76,24.84,24.75,24.82,34600.0,24.0732,24.1509,24.0634,24.1315,34600.0
2007-01-08 10:30:00,24.83,24.86,24.78,24.81,44300.0,24.1412,24.1704,24.0926,24.1218,44300.0
2007-01-08 10:40:00,24.81,24.82,24.78,24.81,14200.0,24.1218,24.1315,24.0926,24.1218,14200.0
2007-01-08 10:50:00,24.81,24.81,24.76,24.76,8500.0,24.1218,24.1218,24.0732,24.0732,8500.0
2007-01-08 11:00:00,24.75,24.79,24.75,24.77,14700.0,24.0634,24.1023,24.0634,24.0829,14700.0
2007-01-08 11:10:00,24.77,24.78,24.74,24.76,25500.0,24.0829,24.0926,24.0537,24.0732,25500.0
2007-01-08 11:20:00,24.76,24.81,24.76,24.8,22700.0,24.0732,24.1218,24.0732,24.112,22700.0
2007-01-08 11:30:00,24.8,24.81,24.78,24.8,7200.0,24.112,24.1218,24.0926,24.112,7200.0
2007-01-08 11:40:00,24.8,24.8,24.76,24.77,10900.0,24.112,24.112,24.0732,24.0829,10900.0
2007-01-08 11:50:00,24.77,24.8,24.75,24.8,9300.0,24.0829,24.112,24.0634,24.112,9300.0
2007-01-08 12:00:00,24.8,24.8,24.73,24.77,13300.0,24.112,24.112,24.044,24.0829,13300.0
2007-01-08 12:10:00,24.77,24.8,24.75,24.75,9400.0,24.0829,24.112,24.0634,24.0634,9400.0
2007-01-08 12:20:00,24.75,24.76,24.74,24.76,15600.0,24.0634,24.0732,24.0537,24.0732,15600.0
2007-01-08 12:30:00,24.75,24.76,24.75,24.76,21200.0,24.0634,24.0732,24.0634,24.0732,21200.0
2007-01-08 12:40:00,24.76,24.76,24.74,24.75,17500.0,24.0732,24.0732,24.0537,24.0634,17500.0
2007-01-08 12:50:00,24.75,24.77,24.75,24.75,6600.0,24.0634,24.0829,24.0634,24.0634,6600.0
2007-01-08 13:00:00,24.76,24.76,24.7,24.73,14000.0,24.0732,24.0732,24.0148,24.044,14000.0
2007-01-08 13:10:00,24.72,24.74,24.71,24.72,7900.0,24.0343,24.0537,24.0245,24.0343,7900.0
2007-01-08 13:20:00,24.71,24.72,24.71,24.72,18400.0,24.0245,24.0343,24.0245,24.0343,18400.0
2007-01-08 13:30:00,24.71,24.72,24.71,24.72,28100.0,24.0245,24.0343,24.0245,24.0343,28100.0
2007-01-08 13:40:00,24.72,24.81,24.72,24.79,34000.0,24.0343,24.1218,24.0343,24.1023,34000.0
2007-01-08 13:50:00,24.79,24.8,24.78,24.79,15700.0,24.1023,24.112,24.0926,24.1023,15700.0
2007-01-08 14:00:00,24.79,24.81,24.78,24.79,16600.0,24.1023,24.1218,24.0926,24.1023,16600.0
2007-01-08 14:10:00,24.8,24.9,24.8,24.9,16500.0,24.112,24.2093,24.112,24.2093,16500.0
2007-01-08 14:20:00,24.9,24.93,24.86,24.88,18700.0,24.2093,24.2384,24.1704,24.1898,18700.0
2007-01-08 14:30:00,24.88,24.95,24.88,24.93,23600.0,24.1898,24.2579,24.1898,24.2384,23600.0
2007-01-08 14:40:00,24.94,24.95,24.89,24.89,7700.0,24.2482,24.2579,24.1996,24.1996,7700.0
2007-01-08 14:50:00,24.89,24.92,24.88,24.89,3000.0,24.1996,24.2287,24.1898,24.1996,3000.0
2007-01-08 15:00:00,24.89,24.92,24.87,24.88,64400.0,24.1996,24.2287,24.1801,24.1898,64400.0
2007-01-08 15:10:00,24.88,24.88,24.85,24.85,11000.0,24.1898,24.1898,24.1607,24.1607,11000.0
2007-01-08 15:20:00,24.86,24.87,24.85,24.86,8500.0,24.1704,24.1801,24.1607,24.1704,8500.0
2007-01-08 15:30:00,24.86,24.87,24.83,24.83,16800.0,24.1704,24.1801,24.1412,24.1412,16800.0
2007-01-08 15:40:00,24.84,24.86,24.79,24.79,45200.0,24.1509,24.1704,24.1023,24.1023,45200.0
2007-01-08 15:50:00,24.8,24.81,24.76,24.78,82900.0,24.112,24.1218,24.0732,24.0926,82900.0
2007-01-09 09:30:00,24.81,24.82,24.7,24.81,27700.0,24.1218,24.1315,24.0148,24.1218,27700.0
2007-01-09 09:40:00,24.79,24.82,24.75,24.77,43700.0,24.1023,24.1315,24.0634,24.0829,43700.0
2007-01-09 09:50:00,24.76,24.82,24.73,24.81,88900.0,24.0732,24.1315,24.044,24.1218,88900.0
2007-01-09 10:00:00,24.81,24.82,24.72,24.76,90200.0,24.1218,24.1315,24.0343,24.0732,90200.0
2007-01-09 10:10:00,24.76,24.8,24.76,24.79,58200.0,24.0732,24.112,24.0732,24.1023,58200.0
2007-01-09 10:20:00,24.77,24.8,24.76,24.79,36100.0,24.0829,24.112,24.0732,24.1023,36100.0
2007-01-09 10:30:00,24.8,25.01,24.78,25.01,52300.0,24.112,24.3162,24.0926,24.3162,52300.0
2007-01-09 10:40:00,25.02,25.03,24.99,25.01,11400.0,24.3259,24.3357,24.2968,24.3162,11400.0
2007-01-09 10:50:00,25.0,25.02,24.99,25.02,23900.0,24.3065,24.3259,24.2968,24.3259,23900.0
2007-01-09 11:00:00,25.02,25.04,25.0,25.02,15500.0,24.3259,24.3454,24.3065,24.3259,15500.0
2007-01-09 11:10:00,25.02,25.02,24.97,24.97,35400.0,24.3259,24.3259,24.2773,24.2773,35400.0
2007-01-09 11:20:00,24.98,24.98,24.82,24.86,29200.0,24.2871,24.2871,24.1315,24.1704,29200.0
2007-01-09 11:30:00,24.86,24.93,24.86,24.9,7800.0,24.1704,24.2384,24.1704,24.2093,7800.0
2007-01-09 11:40:00,24.9,24.92,24.87,24.87,4700.0,24.2093,24.2287,24.1801,24.1801,4700.0
2007-01-09 11:50:00,24.88,24.88,24.8,24.81,3100.0,24.1898,24.1898,24.112,24.1218,3100.0
2007-01-09 12:00:00,24.81,24.82,24.8,24.82,14200.0,24.1218,24.1315,24.112,24.1315,14200.0
2007-01-09 12:10:00,24.82,24.83,24.81,24.82,4500.0,24.1315,24.1412,24.1218,24.1315,4500.0
2007-01-09 12:20:00,24.82,24.84,24.76,24.8,13400.0,24.1315,24.1509,24.0732,24.112,13400.0
2007-01-09 12:30:00,24.81,24.89,24.81,24.84,8000.0,24.1218,24.1996,24.1218,24.1509,8000.0
2007-01-09 12:40:00,24.84,24.93,24.84,24.88,9600.0,24.1509,24.2384,24.1509,24.1898,9600.0
2007-01-09 12:50:00,24.88,24.92,24.88,24.9,2600.0,24.1898,24.2287,24.1898,24.2093,2600.0
2007-01-09 13:00:00,24.89,24.92,24.87,24.92,4400.0,24.1996,24.2287,24.1801,24.2287,4400.0
2007-01-09 13:10:00,24.92,24.97,24.92,24.96,7100.0,24.2287,24.2773,24.2287,24.2676,7100.0
2007-01-09 13:20:00,24.97,24.98,24.96,24.98,2100.0,24.2773,24.2871,24.2676,24.2871,2100.0
2007-01-09 13:30:00,24.97,25.04,24.97,25.04,4900.0,24.2773,24.3454,24.2773,24.3454,4900.0
2007-01-09 13:40:00,25.03,25.08,25.02,25.03,11300.0,24.3357,24.3843,24.3259,24.3357,11300.0
2007-01-09 13:50:00,25.01,25.05,25.01,25.04,3100.0,24.3162,24.3551,24.3162,24.3454,3100.0
2007-01-09 14:00:00,25.04,25.08,25.04,25.08,10100.0,24.3454,24.3843,24.3454,24.3843,10100.0
2007-01-09 14:10:00,25.09,25.09,24.99,25.02,4900.0,24.394,24.394,24.2968,24.3259,4900.0
2007-01-09 14:20:00,25.02,25.02,24.95,24.96,3200.0,24.3259,24.3259,24.2579,24.2676,3200.0
2007-01-09 14:30:00,24.95,24.97,24.95,24.97,13200.0,24.2579,24.2773,24.2579,24.2773,13200.0
2007-01-09 14:40:00,24.97,25.0,24.96,24.99,4000.0,24.2773,24.3065,24.2676,24.2968,4000.0
2007-01-09 14:50:00,25.0,25.03,25.0,25.0,4700.0,24.3065,24.3357,24.3065,24.3065,4700.0
2007-01-09 15:00:00,24.99,24.99,24.93,24.95,9800.0,24.2968,24.2968,24.2384,24.2579,9800.0
2007-01-09 15:10:00,24.96,24.99,24.96,24.98,7900.0,24.2676,24.2968,24.2676,24.2871,7900.0
2007-01-09 15:20:00,24.99,25.0,24.92,24.98,14800.0,24.2968,24.3065,24.2287,24.2871,14800.0
2007-01-09 15:30:00,24.98,25.04,24.97,25.04,11100.0,24.2871,24.3454,24.2773,24.3454,11100.0
2007-01-09 15:40:00,25.03,25.03,24.98,24.99,17600.0,24.3357,24.3357,24.2871,24.2968,17600.0
2007-01-09 15:50:00,24.99,25.02,24.96,24.98,26800.0,24.2968,24.3259,24.2676,24.2871,26800.0
2007-01-10 09:30:00,24.86,24.86,24.62,24.64,22000.0,24.1704,24.1704,23.937,23.9565,22000.0
2007-01-10 09:40:00,24.64,24.7,24.57,24.7,29800.0,23.9565,24.0148,23.8884,24.0148,29800.0
2007-01-10 09:50:00,24.7,24.7,24.57,24.62,27800.0,24.0148,24.0148,23.8884,23.937,27800.0
2007-01-10 10:00:00,24.63,24.68,24.6,24.62,17400.0,23.9468,23.9954,23.9176,23.937,17400.0
2007-01-10 10:10:00,24.6,24.7,24.59,24.69,29000.0,23.9176,24.0148,23.9079,24.0051,29000.0
2007-01-10 10:20:00,24.7,24.71,24.6,24.6,22500.0,24.0148,24.0245,23.9176,23.9176,22500.0
2007-01-10 10:30:00,24.6,24.66,24.59,24.66,47400.0,23.9176,23.9759,23.9079,23.9759,47400.0
2007-01-10 10:40:00,24.65,24.77,24.65,24.75,25900.0,23.9662,24.0829,23.9662,24.0634,25900.0
2007-01-10 10:50:00,24.75,24.77,24.72,24.74,10900.0,24.0634,24.0829,24.0343,24.0537,10900.0
2007-01-10 11:00:00,24.77,24.82,24.74,24.78,16400.0,24.0829,24.1315,24.0537,24.0926,16400.0
2007-01-10 11:10:00,24.79,24.81,24.77,24.79,8400.0,24.1023,24.1218,24.0829,24.1023,8400.0
2007-01-10 11:20:00,24.79,24.79,24.75,24.76,11700.0,24.1023,24.1023,24.0634,24.0732,11700.0
2007-01-10 11:30:00,24.76,24.8,24.75,24.8,12600.0,24.0732,24.112,24.0634,24.112,12600.0
2007-01-10 11:40:00,24.8,24.8,24.78,24.79,7600.0,24.112,24.112,24.0926,24.1023,7600.0
2007-01-10 11:50:00,24.79,24.84,24.79,24.83,10700.0,24.1023,24.1509,24.1023,24.1412,10700.0
2007-01-10 12:00:00,24.83,24.83,24.79,24.8,9000.0,24.1412,24.1412,24.1023,24.112,9000.0
2007-01-10 12:10:00,24.8,24.82,24.8,24.82,5700.0,24.112,24.1315,24.112,24.1315,5700.0
2007-01-10 12:20:00,24.8,24.85,24.8,24.84,12000.0,24.112,24.1607,24.112,24.1509,12000.0
2007-01-10 12:30:00,24.83,24.83,24.78,24.8,10700.0,24.1412,24.1412,24.0926,24.112,10700.0
2007-01-10 12:40:00,24.81,24.84,24.81,24.83,6600.0,24.1218,24.1509,24.1218,24.1412,6600.0
2007-01-10 12:50:00,24.83,24.83,24.79,24.82,9100.0,24.1412,24.1412,24.1023,24.1315,9100.0
2007-01-10 13:00:00,24.82,24.87,24.82,24.87,6300.0,24.1315,24.1801,24.1315,24.1801,6300.0
2007-01-10 13:10:00,24.87,24.92,24.87,24.88,11400.0,24.1801,24.2287,24.1801,24.1898,11400.0
2007-01-10 13:20:00,24.86,24.96,24.86,24.96,8200.0,24.1704,24.2676,24.1704,24.2676,8200.0
2007-01-10 13:30:00,24.96,24.97,24.94,24.97,13400.0,24.2676,24.2773,24.2482,24.2773,13400.0
2007-01-10 13:40:00,24.97,25.0,24.97,24.99,6900.0,24.2773,24.3065,24.2773,24.2968,6900.0
2007-01-10 13:50:00,24.99,25.05,24.98,25.05,11800.0,24.2968,24.3551,24.2871,24.3551,11800.0
2007-01-10 14:00:00,25.05,25.07,25.03,25.05,6400.0,24.3551,24.3746,24.3357,24.3551,6400.0
2007-01-10 14:10:00,25.05,25.06,25.01,25.06,6600.0,24.3551,24.3648,24.3162,24.3648,6600.0
2007-01-10 14:20:00,25.05,25.05,25.01,25.03,5200.0,24.3551,24.3551,24.3162,24.3357,5200.0
2007-01-10 14:30:00,25.01,25.04,25.01,25.04,9300.0,24.3162,24.3454,24.3162,24.3454,9300.0
2007-01-10 14:40:00,25.04,25.1,25.02,25.08,21400.0,24.3454,24.4037,24.3259,24.3843,21400.0
2007-01-10 14:50:00,25.08,25.09,25.07,25.07,9900.0,24.3843,24.394,24.3746,24.3746,9900.0
2007-01-10 15:00:00,25.06,25.13,25.06,25.11,19100.0,24.3648,24.4329,24.3648,24.4135,19100.0
2007-01-10 15:10:00,25.1,25.12,25.09,25.12,24000.0,24.4037,24.4232,24.394,24.4232,24000.0
2007-01-10 15:20:00,25.12,25.13,25.09,25.13,21100.0,24.4232,24.4329,24.394,24.4329,21100.0
2007-01-10 15:30:00,25.12,25.19,25.1,25.19,28600.0,24.4232,24.4912,24.4037,24.4912,28600.0
2007-01-10 15:40:00,25.19,25.23,25.15,25.16,35600.0,24.4912,24.5301,24.4523,24.4621,35600.0
2007-01-10 15:50:00,25.15,25.17,25.13,25.14,32000.0,24.4523,24.4718,24.4329,24.4426,32000.0
2007-01-11 09:30:00,25.26,25.4,25.26,25.4,15800.0,24.5593,24.6954,24.5593,24.6954,15800.0
2007-01-11 09:40:00,25.43,25.48,25.39,25.42,18300.0,24.7246,24.7732,24.6857,24.7149,18300.0
2007-01-11 09:50:00,25.42,25.44,25.37,25.39,14400.0,24.7149,24.7343,24.6662,24.6857,14400.0
2007-01-11 10:00:00,25.39,25.39,25.32,25.35,13900.0,24.6857,24.6857,24.6176,24.6468,13900.0
2007-01-11 10:10:00,25.35,25.39,25.35,25.38,21100.0,24.6468,24.6857,24.6468,24.676,21100.0
2007-01-11 10:20:00,25.37,25.38,25.36,25.36,8500.0,24.6662,24.676,24.6565,24.6565,8500.0
2007-01-11 10:30:00,25.36,25.4,25.36,25.4,26500.0,24.6565,24.6954,24.6565,24.6954,26500.0
2007-01-11 10:40:00,25.4,25.44,25.39,25.44,10300.0,24.6954,24.7343,24.6857,24.7343,10300.0
2007-01-11 10:50:00,25.44,25.44,25.4,25.41,5200.0,24.7343,24.7343,24.6954,24.7051,5200.0
2007-01-11 11:00:00,25.4,25.41,25.4,25.41,12200.0,24.6954,24.7051,24.6954,24.7051,12200.0
2007-01-11 11:10:00,25.4,25.42,25.4,25.4,25100.0,24.6954,24.7149,24.6954,24.6954,25100.0
2007-01-11 11:20:00,25.4,25.4,25.36,25.39,21300.0,24.6954,24.6954,24.6565,24.6857,21300.0
2007-01-11 11:30:00,25.38,25.39,25.37,25.38,14700.0,24.676,24.6857,24.6662,24.676,14700.0
2007-01-11 11:40:00,25.39,25.45,25.39,25.45,7400.0,24.6857,24.744,24.6857,24.744,7400.0
2007-01-11 11:50:00,25.45,25.48,25.43,25.48,12700.0,24.744,24.7732,24.7246,24.7732,12700.0
2007-01-11 12:00:00,25.48,25.53,25.48,25.51,16200.0,24.7732,24.8218,24.7732,24.8024,16200.0
2007-01-11 12:10:00,25.52,25.52,25.51,25.52,4400.0,24.8121,24.8121,24.8024,24.8121,4400.0
2007-01-11 12:20:00,25.52,25.53,25.5,25.51,10000.0,24.8121,24.8218,24.7926,24.8024,10000.0
2007-01-11 12:30:00,25.51,25.52,25.5,25.51,13600.0,24.8024,24.8121,24.7926,24.8024,13600.0
2007-01-11 12:40:00,25.5,25.51,25.46,25.5,21700.0,24.7926,24.8024,24.7537,24.7926,21700.0
2007-01-11 12:50:00,25.5,25.53,25.5,25.53,6700.0,24.7926,24.8218,24.7926,24.8218,6700.0
2007-01-11 13:00:00,25.53,25.53,25.51,25.51,6000.0,24.8218,24.8218,24.8024,24.8024,6000.0
2007-01-11 13:10:00,25.51,25.51,25.5,25.5,13400.0,24.8024,24.8024,24.7926,24.7926,13400.0
2007-01-11 13:20:00,25.51,25.52,25.5,25.5,15900.0,24.8024,24.8121,24.7926,24.7926,15900.0
2007-01-11 13:30:00,25.5,25.51,25.5,25.5,10000.0,24.7926,24.8024,24.7926,24.7926,10000.0
2007-01-11 13:40:00,25.51,25.51,25.5,25.51,11600.0,24.8024,24.8024,24.7926,24.8024,11600.0
2007-01-11 13:50:00,25.51,25.51,25.5,25.5,9600.0,24.8024,24.8024,24.7926,24.7926,9600.0
2007-01-11 14:00:00,25.5,25.5,25.44,25.44,24100.0,24.7926,24.7926,24.7343,24.7343,24100.0
2007-01-11 14:10:00,25.44,25.44,25.36,25.36,7100.0,24.7343,24.7343,24.6565,24.6565,7100.0
2007-01-11 14:20:00,25.36,25.36,25.34,25.35,14800.0,24.6565,24.6565,24.6371,24.6468,14800.0
2007-01-11 14:30:00,25.35,25.37,25.35,25.36,19200.0,24.6468,24.6662,24.6468,24.6565,19200.0
2007-01-11 14:40:00,25.36,25.37,25.35,25.36,14900.0,24.6565,24.6662,24.6468,24.6565,14900.0
2007-01-11 14:50:00,25.36,25.36,25.35,25.35,8900.0,24.6565,24.6565,24.6468,24.6468,8900.0
2007-01-11 15:00:00,25.35,25.36,25.35,25.36,9500.0,24.6468,24.6565,24.6468,24.6565,9500.0
2007-01-11 15:10:00,25.36,25.36,25.35,25.35,7000.0,24.6565,24.6565,24.6468,24.6468,7000.0
2007-01-11 15:20:00,25.36,25.36,25.25,25.28,26100.0,24.6565,24.6565,24.5496,24.5787,26100.0
2007-01-11 15:30:00,25.28,25.32,25.27,25.32,40300.0,24.5787,24.6176,24.569,24.6176,40300.0
2007-01-11 15:40:00,25.31,25.32,25.3,25.31,26800.0,24.6079,24.6176,24.5982,24.6079,26800.0
2007-01-11 15:50:00,25.3,25.31,25.3,25.31,34600.0,24.5982,24.6079,24.5982,24.6079,34600.0
2007-01-12 09:30:00,25.38,25.39,25.25,25.25,12800.0,24.676,24.6857,24.5496,24.5496,12800.0
2007-01-12 09:40:00,25.25,25.31,25.25,25.28,16800.0,24.5496,24.6079,24.5496,24.5787,16800.0
2007-01-12 09:50:00,25.29,25.35,25.29,25.32,19300.0,24.5885,24.6468,24.5885,24.6176,19300.0
2007-01-12 10:00:00,25.33,25.33,25.27,25.29,14200.0,24.6273,24.6273,24.569,24.5885,14200.0
2007-01-12 10:10:00,25.29,25.3,25.27,25.3,11000.0,24.5885,24.5982,24.569,24.5982,11000.0
2007-01-12 10:20:00,25.3,25.3,25.24,25.25,8700.0,24.5982,24.5982,24.5398,24.5496,8700.0
2007-01-12 10:30:00,25.24,25.27,25.22,25.24,7300.0,24.5398,24.569,24.5204,24.5398,7300.0
2007-01-12 10:40:00,25.24,25.24,25.21,25.23,8400.0,24.5398,24.5398,24.5107,24.5301,8400.0
2007-01-12 10:50:00,25.23,25.24,25.19,25.24,9800.0,24.5301,24.5398,24.4912,24.5398,9800.0
2007-01-12 11:00:00,25.24,25.24,25.2,25.22,21500.0,24.5398,24.5398,24.501,24.5204,21500.0
2007-01-12 11:10:00,25.21,25.22,25.2,25.21,7200.0,24.5107,24.5204,24.501,24.5107,7200.0
2007-01-12 11:20:00,25.21,25.21,25.17,25.17,7100.0,24.5107,24.5107,24.4718,24.4718,7100.0
2007-01-12 11:30:00,25.17,25.17,25.16,25.17,11700.0,24.4718,24.4718,24.4621,24.4718,11700.0
2007-01-12 11:40:00,25.17,25.17,25.16,25.17,10700.0,24.4718,24.4718,24.4621,24.4718,10700.0
2007-01-12 11:50:00,25.17,25.17,25.15,25.17,9600.0,24.4718,24.4718,24.4523,24.4718,9600.0
2007-01-12 12:00:00,25.16,25.16,25.15,25.15,6000.0,24.4621,24.4621,24.4523,24.4523,6000.0
2007-01-12 12:10:00,25.16,25.16,25.12,25.13,5500.0,24.4621,24.4621,24.4232,24.4329,5500.0
2007-01-12 12:20:00,25.14,25.17,25.14,25.17,16300.0,24.4426,24.4718,24.4426,24.4718,16300.0
2007-01-12 12:30:00,25.17,25.17,25.14,25.14,17500.0,24.4718,24.4718,24.4426,24.4426,17500.0
2007-01-12 12:40:00,25.15,25.15,25.13,25.15,4100.0,24.4523,24.4523,24.4329,24.4523,4100.0
2007-01-12 12:50:00,25.14,25.16,25.14,25.14,6700.0,24.4426,24.4621,24.4426,24.4426,6700.0
2007-01-12 13:00:00,25.13,25.13,25.12,25.12,3100.0,24.4329,24.4329,24.4232,24.4232,3100.0
2007-01-12 13:10:00,25.12,25.13,25.12,25.12,4600.0,24.4232,24.4329,24.4232,24.4232,4600.0
2007-01-12 13:20:00,25.13,25.13,25.11,25.12,2400.0,24.4329,24.4329,24.4135,24.4232,2400.0
2007-01-12 13:30:00,25.12,25.12,25.1,25.11,6700.0,24.4232,24.4232,24.4037,24.4135,6700.0
2007-01-12 13:40:00,25.1,25.11,25.08,25.09,8200.0,24.4037,24.4135,24.3843,24.394,8200.0
2007-01-12 13:50:00,25.09,25.09,25.08,25.09,26200.0,24.394,24.394,24.3843,24.394,26200.0
2007-01-12 14:00:00,25.09,25.09,25.08,25.09,10900.0,24.394,24.394,24.3843,24.394,10900.0
2007-01-12 14:10:00,25.08,25.09,25.06,25.07,13900.0,24.3843,24.394,24.3648,24.3746,13900.0
2007-01-12 14:20:00,25.06,25.09,25.06,25.08,8700.0,24.3648,24.394,24.3648,24.3843,8700.0
2007-01-12 14:30:00,25.09,25.09,25.08,25.08,6300.0,24.394,24.394,24.3843,24.3843,6300.0
2007-01-12 14:40:00,25.09,25.15,25.08,25.15,8700.0,24.394,24.4523,24.3843,24.4523,8700.0
2007-01-12 14:50:00,25.14,25.21,25.14,25.2,11100.0,24.4426,24.5107,24.4426,24.501,11100.0
2007-01-12 15:00:00,25.21,25.24,25.19,25.24,10200.0,24.5107,24.5398,24.4912,24.5398,10200.0
2007-01-12 15:10:00,25.24,25.24,25.22,25.23,8200.0,24.5398,24.5398,24.5204,24.5301,8200.0
2007-01-12 15:20:00,25.22,25.22,25.19,25.21,8600.0,24.5204,24.5204,24.4912,24.5107,8600.0
2007-01-12 15:30:00,25.22,25.25,25.21,25.24,12200.0,24.5204,24.5496,24.5107,24.5398,12200.0
2007-01-12 15:40:00,25.25,25.25,25.23,25.25,13200.0,24.5496,24.5496,24.5301,24.5496,13200.0
2007-01-12 15:50:00,25.25,25.25,25.23,25.24,12600.0,24.5496,24.5496,24.5301,24.5398,12600.0
2007-01-16 09:30:00,25.33,25.36,25.3,25.3,11700.0,24.6273,24.6565,24.5982,24.5982,11700.0
2007-01-16 09:40:00,25.31,25.35,25.27,25.29,16200.0,24.6079,24.6468,24.569,24.5885,16200.0
2007-01-16 09:50:00,25.3,25.3,25.26,25.26,10900.0,24.5982,24.5982,24.5593,24.5593,10900.0
2007-01-16 10:00:00,25.26,25.26,25.22,25.25,41200.0,24.5593,24.5593,24.5204,24.5496,41200.0
2007-01-16 10:10:00,25.25,25.26,25.25,25.25,15600.0,24.5496,24.5593,24.5496,24.5496,15600.0
2007-01-16 10:20:00,25.26,25.26,25.25,25.25,70000.0,24.5593,24.5593,24.5496,24.5496,70000.0
2007-01-16 10:30:00,25.25,25.27,25.25,25.25,14600.0,24.5496,24.569,24.5496,24.5496,14600.0
2007-01-16 10:40:00,25.25,25.26,25.19,25.19,18400.0,24.5496,24.5593,24.4912,24.4912,18400.0
2007-01-16 10:50:00,25.19,25.2,25.16,25.17,4200.0,24.4912,24.501,24.4621,24.4718,4200.0
2007-01-16 11:00:00,25.17,25.18,25.15,25.16,12200.0,24.4718,24.4815,24.4523,24.4621,12200.0
2007-01-16 11:10:00,25.15,25.16,25.13,25.14,10500.0,24.4523,24.4621,24.4329,24.4426,10500.0
2007-01-16 11:20:00,25.13,25.14,25.12,25.12,9500.0,24.4329,24.4426,24.4232,24.4232,9500.0
2007-01-16 11:30:00,25.13,25.14,25.12,25.13,33200.0,24.4329,24.4426,24.4232,24.4329,33200.0
2007-01-16 11:40:00,25.12,25.13,25.12,25.13,4700.0,24.4232,24.4329,24.4232,24.4329,4700.0
2007-01-16 11:50:00,25.13,25.13,25.11,25.12,6800.0,24.4329,24.4329,24.4135,24.4232,6800.0
2007-01-16 12:00:00,25.12,25.14,25.12,25.14,12900.0,24.4232,24.4426,24.4232,24.4426,12900.0
2007-01-16 12:10:00,25.14,25.15,25.14,25.14,6500.0,24.4426,24.4523,24.4426,24.4426,6500.0
2007-01-16 12:20:00,25.15,25.25,25.15,25.25,19700.0,24.4523,24.5496,24.4523,24.5496,19700.0
2007-01-16 12:30:00,25.25,25.29,25.22,25.22,12700.0,24.5496,24.5885,24.5204,24.5204,12700.0
2007-01-16 12:40:00,25.22,25.22,25.17,25.17,5200.0,24.5204,24.5204,24.4718,24.4718,5200.0
2007-01-16 12:50:00,25.16,25.17,25.14,25.15,6600.0,24.4621,24.4718,24.4426,24.4523,6600.0
2007-01-16 13:00:00,25.15,25.15,25.14,25.15,2800.0,24.4523,24.4523,24.4426,24.4523,2800.0
2007-01-16 13:10:00,25.15,25.15,25.14,25.15,6000.0,24.4523,24.4523,24.4426,24.4523,6000.0
2007-01-16 13:20:00,25.14,25.16,25.14,25.15,5500.0,24.4426,24.4621,24.4426,24.4523,5500.0
2007-01-16 13:30:00,25.15,25.15,25.14,25.15,5200.0,24.4523,24.4523,24.4426,24.4523,5200.0
2007-01-16 13:40:00,25.15,25.15,25.11,25.12,8000.0,24.4523,24.4523,24.4135,24.4232,8000.0
2007-01-16 13:50:00,25.11,25.11,25.09,25.1,7200.0,24.4135,24.4135,24.394,24.4037,7200.0
2007-01-16 14:00:00,25.1,25.1,25.1,25.1,5700.0,24.4037,24.4037,24.4037,24.4037,5700.0
2007-01-16 14:10:00,25.1,25.11,25.09,25.1,5300.0,24.4037,24.4135,24.394,24.4037,5300.0
2007-01-16 14:20:00,25.1,25.11,25.09,25.1,8800.0,24.4037,24.4135,24.394,24.4037,8800.0
2007-01-16 14:30:00,25.1,25.11,25.09,25.1,25500.0,24.4037,24.4135,24.394,24.4037,25500.0
2007-01-16 14:40:00,25.1,25.11,25.1,25.11,1800.0,24.4037,24.4135,24.4037,24.4135,1800.0
2007-01-16 14:50:00,25.11,25.11,25.09,25.09,9200.0,24.4135,24.4135,24.394,24.394,9200.0
2007-01-16 15:00:00,25.09,25.1,25.09,25.1,6700.0,24.394,24.4037,24.394,24.4037,6700.0
2007-01-16 15:10:00,25.09,25.1,25.08,25.09,12600.0,24.394,24.4037,24.3843,24.394,12600.0
2007-01-16 15:20:00,25.09,25.09,25.08,25.08,6600.0,24.394,24.394,24.3843,24.3843,6600.0
2007-01-16 15:30:00,25.09,25.09,25.08,25.09,21800.0,24.394,24.394,24.3843,24.394,21800.0
2007-01-16 15:40:00,25.09,25.12,25.09,25.1,50800.0,24.394,24.4232,24.394,24.4037,50800.0
2007-01-16 15:50:00,25.1,25.11,25.1,25.1,32600.0,24.4037,24.4135,24.4037,24.4037,32600.0
2007-01-17 09:30:00,25.19,25.27,25.1,25.18,33500.0,24.4912,24.569,24.4037,24.4815,33500.0
2007-01-17 09:40:00,25.16,25.18,25.05,25.18,33000.0,24.4621,24.4815,24.3551,24.4815,33000.0
2007-01-17 09:50:00,25.18,25.25,25.17,25.21,12900.0,24.4815,24.5496,24.4718,24.5107,12900.0
2007-01-17 10:00:00,25.2,25.23,25.13,25.23,17500.0,24.501,24.5301,24.4329,24.5301,17500.0
2007-01-17 10:10:00,25.23,25.23,25.19,25.21,17700.0,24.5301,24.5301,24.4912,24.5107,17700.0
2007-01-17 10:20:00,25.21,25.24,25.2,25.22,14600.0,24.5107,24.5398,24.501,24.5204,14600.0
2007-01-17 10:30:00,25.23,25.35,25.22,25.32,22100.0,24.5301,24.6468,24.5204,24.6176,22100.0
2007-01-17 10:40:00,25.32,25.33,25.31,25.32,9900.0,24.6176,24.6273,24.6079,24.6176,9900.0
2007-01-17 10:50:00,25.32,25.32,25.3,25.32,17200.0,24.6176,24.6176,24.5982,24.6176,17200.0
2007-01-17 11:00:00,25.32,25.34,25.31,25.32,14800.0,24.6176,24.6371,24.6079,24.6176,14800.0
2007-01-17 11:10:00,25.31,25.31,25.25,25.25,16600.0,24.6079,24.6079,24.5496,24.5496,16600.0
2007-01-17 11:20:00,25.26,25.31,25.26,25.29,22800.0,24.5593,24.6079,24.5593,24.5885,22800.0
2007-01-17 11:30:00,25.29,25.33,25.25,25.25,20300.0,24.5885,24.6273,24.5496,24.5496,20300.0
2007-01-17 11:40:00,25.25,25.25,25.2,25.22,8700.0,24.5496,24.5496,24.501,24.5204,8700.0
2007-01-17 11:50:00,25.22,25.24,25.21,25.24,6700.0,24.5204,24.5398,24.5107,24.5398,6700.0
2007-01-17 12:00:00,25.24,25.24,25.22,25.23,8100.0,24.5398,24.5398,24.5204,24.5301,8100.0
2007-01-17 12:10:00,25.23,25.24,25.2,25.21,4800.0,24.5301,24.5398,24.501,24.5107,4800.0
2007-01-17 12:20:00,25.21,25.22,25.2,25.21,8400.0,24.5107,24.5204,24.501,24.5107,8400.0
2007-01-17 12:30:00,25.22,25.22,25.21,25.22,5700.0,24.5204,24.5204,24.5107,24.5204,5700.0
2007-01-17 12:40:00,25.22,25.25,25.2,25.25,13700.0,24.5204,24.5496,24.501,24.5496,13700.0
2007-01-17 12:50:00,25.25,25.25,25.24,25.25,7300.0,24.5496,24.5496,24.5398,24.5496,7300.0
2007-01-17 13:00:00,25.25,25.25,25.22,25.23,6300.0,24.5496,24.5496,24.5204,24.5301,6300.0
2007-01-17 13:10:00,25.22,25.23,25.21,25.22,6500.0,24.5204,24.5301,24.5107,24.5204,6500.0
2007-01-17 13:20:00,25.22,25.26,25.21,25.23,11300.0,24.5204,24.5593,24.5107,24.5301,11300.0
2007-01-17 13:30:00,25.23,25.23,25.22,25.22,5700.0,24.5301,24.5301,24.5204,24.5204,5700.0
2007-01-17 13:40:00,25.22,25.24,25.22,25.23,10900.0,24.5204,24.5398,24.5204,24.5301,10900.0
2007-01-17 13:50:00,25.24,25.24,25.21,25.22,4200.0,24.5398,24.5398,24.5107,24.5204,4200.0
2007-01-17 14:00:00,25.21,25.25,25.18,25.18,15200.0,24.5107,24.5496,24.4815,24.4815,15200.0
2007-01-17 14:10:00,25.19,25.19,25.14,25.14,30300.0,24.4912,24.4912,24.4426,24.4426,30300.0
2007-01-17 14:20:00,25.15,25.17,25.12,25.16,45000.0,24.4523,24.4718,24.4232,24.4621,45000.0
2007-01-17 14:30:00,25.16,25.17,25.13,25.15,6400.0,24.4621,24.4718,24.4329,24.4523,6400.0
2007-01-17 14:40:00,25.14,25.16,25.11,25.11,104300.0,24.4426,24.4621,24.4135,24.4135,104300.0
2007-01-17 14:50:00,25.11,25.13,25.1,25.12,15200.0,24.4135,24.4329,24.4037,24.4232,15200.0
2007-01-17 15:00:00,25.11,25.12,25.1,25.1,15800.0,24.4135,24.4232,24.4037,24.4037,15800.0
2007-01-17 15:10:00,25.1,25.11,25.1,25.11,16700.0,24.4037,24.4135,24.4037,24.4135,16700.0
2007-01-17 15:20:00,25.1,25.15,25.1,25.12,25400.0,24.4037,24.4523,24.4037,24.4232,25400.0
2007-01-17 15:30:00,25.13,25.14,25.11,25.12,12400.0,24.4329,24.4426,24.4135,24.4232,12400.0
2007-01-17 15:40:00,25.11,25.11,25.09,25.1,17500.0,24.4135,24.4135,24.394,24.4037,17500.0
2007-01-17 15:50:00,25.09,25.11,25.08,25.1,38100.0,24.394,24.4135,24.3843,24.4037,38100.0
2007-01-18 09:30:00,25.12,25.14,25.02,25.02,18700.0,24.4232,24.4426,24.3259,24.3259,18700.0
2007-01-18 09:40:00,25.03,25.07,24.97,25.06,42600.0,24.3357,24.3746,24.2773,24.3648,42600.0
2007-01-18 09:50:00,25.06,25.14,25.04,25.07,14200.0,24.3648,24.4426,24.3454,24.3746,14200.0
2007-01-18 10:00:00,25.07,25.07,24.95,24.98,31400.0,24.3746,24.3746,24.2579,24.2871,31400.0
2007-01-18 10:10:00,24.97,25.03,24.94,25.02,25100.0,24.2773,24.3357,24.2482,24.3259,25100.0
2007-01-18 10:20:00,25.03,25.03,25.0,25.01,5000.0,24.3357,24.3357,24.3065,24.3162,5000.0
2007-01-18 10:30:00,25.02,25.06,25.01,25.06,21600.0,24.3259,24.3648,24.3162,24.3648,21600.0
2007-01-18 10:40:00,25.06,25.15,25.06,25.15,22300.0,24.3648,24.4523,24.3648,24.4523,22300.0
2007-01-18 10:50:00,25.13,25.14,25.12,25.14,11500.0,24.4329,24.4426,24.4232,24.4426,11500.0
2007-01-18 11:00:00,25.14,25.16,25.12,25.16,21900.0,24.4426,24.4621,24.4232,24.4621,21900.0
2007-01-18 11:10:00,25.15,25.2,25.15,25.18,9900.0,24.4523,24.501,24.4523,24.4815,9900.0
2007-01-18 11:20:00,25.18,25.18,25.12,25.13,9600.0,24.4815,24.4815,24.4232,24.4329,9600.0
2007-01-18 11:30:00,25.13,25.13,25.1,25.1,5800.0,24.4329,24.4329,24.4037,24.4037,5800.0
2007-01-18 11:40:00,25.1,25.1,25.04,25.04,5900.0,24.4037,24.4037,24.3454,24.3454,5900.0
2007-01-18 11:50:00,25.03,25.03,25.0,25.03,27600.0,24.3357,24.3357,24.3065,24.3357,27600.0
2007-01-18 12:00:00,25.03,25.06,25.01,25.02,13200.0,24.3357,24.3648,24.3162,24.3259,13200.0
2007-01-18 12:10:00,25.01,25.03,25.01,25.03,15200.0,24.3162,24.3357,24.3162,24.3357,15200.0
2007-01-18 12:20:00,25.03,25.03,25.0,25.03,11200.0,24.3357,24.3357,24.3065,24.3357,11200.0
2007-01-18 12:30:00,25.03,25.03,25.0,25.03,14600.0,24.3357,24.3357,24.3065,24.3357,14600.0
2007-01-18 12:40:00,25.03,25.03,25.01,25.01,5300.0,24.3357,24.3357,24.3162,24.3162,5300.0
2007-01-18 12:50:00,25.0,25.03,25.0,25.02,11700.0,24.3065,24.3357,24.3065,24.3259,11700.0
2007-01-18 13:00:00,25.02,25.03,25.01,25.03,16400.0,24.3259,24.3357,24.3162,24.3357,16400.0
2007-01-18 13:10:00,25.01,25.02,25.01,25.01,3500.0,24.3162,24.3259,24.3162,24.3162,3500.0
2007-01-18 13:20:00,25.01,25.02,25.01,25.01,12600.0,24.3162,24.3259,24.3162,24.3162,12600.0
2007-01-18 13:30:00,25.01,25.02,25.0,25.02,16200.0,24.3162,24.3259,24.3065,24.3259,16200.0
2007-01-18 13:40:00,25.01,25.01,24.99,25.0,32600.0,24.3162,24.3162,24.2968,24.3065,32600.0
2007-01-18 13:50:00,25.01,25.01,25.0,25.0,21500.0,24.3162,24.3162,24.3065,24.3065,21500.0
2007-01-18 14:00:00,25.0,25.0,24.97,24.98,26500.0,24.3065,24.3065,24.2773,24.2871,26500.0
2007-01-18 14:10:00,24.99,24.99,24.95,24.98,27300.0,24.2968,24.2968,24.2579,24.2871,27300.0
2007-01-18 14:20:00,24.98,24.99,24.94,24.94,18100.0,24.2871,24.2968,24.2482,24.2482,18100.0
2007-01-18 14:30:00,24.94,24.99,24.92,24.97,23200.0,24.2482,24.2968,24.2287,24.2773,23200.0
2007-01-18 14:40:00,24.95,25.01,24.95,24.96,16800.0,24.2579,24.3162,24.2579,24.2676,16800.0
2007-01-18 14:50:00,24.97,24.99,24.94,24.95,28400.0,24.2773,24.2968,24.2482,24.2579,28400.0
2007-01-18 15:00:00,24.95,24.99,24.94,24.95,32400.0,24.2579,24.2968,24.2482,24.2579,32400.0
2007-01-18 15:10:00,24.94,24.98,24.92,24.95,28500.0,24.2482,24.2871,24.2287,24.2579,28500.0
2007-01-18 15:20:00,24.95,24.99,24.95,24.99,17600.0,24.2579,24.2968,24.2579,24.2968,17600.0
2007-01-18 15:30:00,24.99,25.02,24.93,25.01,37500.0,24.2968,24.3259,24.2384,24.3162,37500.0
2007-01-18 15:40:00,25.01,25.03,24.98,25.02,32100.0,24.3162,24.3357,24.2871,24.3259,32100.0
2007-01-18 15:50:00,25.02,25.05,24.92,24.94,47800.0,24.3259,24.3551,24.2287,24.2482,47800.0
2007-01-19 09:30:00,24.97,25.0,24.81,24.93,28600.0,24.2773,24.3065,24.1218,24.2384,28600.0
2007-01-19 09:40:00,24.93,24.94,24.81,24.82,35700.0,24.2384,24.2482,24.1218,24.1315,35700.0
2007-01-19 09:50:00,24.82,24.87,24.82,24.83,17500.0,24.1315,24.1801,24.1315,24.1412,17500.0
2007-01-19 10:00:00,24.84,24.89,24.84,24.86,10100.0,24.1509,24.1996,24.1509,24.1704,10100.0
2007-01-19 10:10:00,24.88,24.91,24.86,24.9,5800.0,24.1898,24.219,24.1704,24.2093,5800.0
2007-01-19 10:20:00,24.89,24.96,24.89,24.95,9600.0,24.1996,24.2676,24.1996,24.2579,9600.0
2007-01-19 10:30:00,24.95,24.95,24.9,24.95,12300.0,24.2579,24.2579,24.2093,24.2579,12300.0
2007-01-19 10:40:00,24.94,25.09,24.93,25.09,16200.0,24.2482,24.394,24.2384,24.394,16200.0
2007-01-19 10:50:00,25.09,25.14,25.06,25.07,23400.0,24.394,24.4426,24.3648,24.3746,23400.0
2007-01-19 11:00:00,25.05,25.15,25.05,25.1,11200.0,24.3551,24.4523,24.3551,24.4037,11200.0
2007-01-19 11:10:00,25.12,25.15,25.11,25.13,9900.0,24.4232,24.4523,24.4135,24.4329,9900.0
2007-01-19 11:20:00,25.15,25.18,25.14,25.16,8200.0,24.4523,24.4815,24.4426,24.4621,8200.0
2007-01-19 11:30:00,25.15,25.19,25.13,25.13,8900.0,24.4523,24.4912,24.4329,24.4329,8900.0
2007-01-19 11:40:00,25.14,25.18,25.13,25.16,8500.0,24.4426,24.4815,24.4329,24.4621,8500.0
2007-01-19 11:50:00,25.16,25.17,25.13,25.17,19800.0,24.4621,24.4718,24.4329,24.4718,19800.0
2007-01-19 12:00:00,25.15,25.17,25.12,25.12,10400.0,24.4523,24.4718,24.4232,24.4232,10400.0
2007-01-19 12:10:00,25.12,25.13,25.07,25.1,11500.0,24.4232,24.4329,24.3746,24.4037,11500.0
2007-01-19 12:20:00,25.11,25.12,25.09,25.11,7400.0,24.4135,24.4232,24.394,24.4135,7400.0
2007-01-19 12:30:00,25.11,25.12,25.1,25.11,8700.0,24.4135,24.4232,24.4037,24.4135,8700.0
2007-01-19 12:40:00,25.11,25.11,25.04,25.05,7900.0,24.4135,24.4135,24.3454,24.3551,7900.0
2007-01-19 12:50:00,25.05,25.09,25.03,25.05,10500.0,24.3551,24.394,24.3357,24.3551,10500.0
2007-01-19 13:00:00,25.06,25.07,25.02,25.03,11000.0,24.3648,24.3746,24.3259,24.3357,11000.0
2007-01-19 13:10:00,25.02,25.04,25.02,25.03,10300.0,24.3259,24.3454,24.3259,24.3357,10300.0
2007-01-19 13:20:00,25.03,25.04,25.02,25.04,10400.0,24.3357,24.3454,24.3259,24.3454,10400.0
2007-01-19 13:30:00,25.04,25.06,25.02,25.05,7200.0,24.3454,24.3648,24.3259,24.3551,7200.0
2007-01-19 13:40:00,25.06,25.1,25.05,25.08,13500.0,24.3648,24.4037,24.3551,24.3843,13500.0
2007-01-19 13:50:00,25.08,25.11,25.07,25.1,14700.0,24.3843,24.4135,24.3746,24.4037,14700.0
2007-01-19 14:00:00,25.09,25.1,25.06,25.08,11600.0,24.394,24.4037,24.3648,24.3843,11600.0
2007-01-19 14:10:00,25.09,25.1,25.05,25.1,15600.0,24.394,24.4037,24.3551,24.4037,15600.0
2007-01-19 14:20:00,25.1,25.12,25.09,25.11,11700.0,24.4037,24.4232,24.394,24.4135,11700.0
2007-01-19 14:30:00,25.12,25.12,25.11,25.11,2900.0,24.4232,24.4232,24.4135,24.4135,2900.0
2007-01-19 14:40:00,25.11,25.12,25.1,25.12,3400.0,24.4135,24.4232,24.4037,24.4232,3400.0
2007-01-19 14:50:00,25.11,25.12,25.1,25.11,6000.0,24.4135,24.4232,24.4037,24.4135,6000.0
2007-01-19 15:00:00,25.11,25.12,25.07,25.1,15700.0,24.4135,24.4232,24.3746,24.4037,15700.0
2007-01-19 15:10:00,25.1,25.13,25.09,25.13,9500.0,24.4037,24.4329,24.394,24.4329,9500.0
2007-01-19 15:20:00,25.13,25.27,25.12,25.25,27600.0,24.4329,24.569,24.4232,24.5496,27600.0
2007-01-19 15:30:00,25.26,25.27,25.2,25.2,22900.0,24.5593,24.569,24.501,24.501,22900.0
2007-01-19 15:40:00,25.2,25.21,25.18,25.18,17000.0,24.501,24.5107,24.4815,24.4815,17000.0
2007-01-19 15:50:00,25.18,25.25,25.18,25.25,68000.0,24.4815,24.5496,24.4815,24.5496,68000.0
2007-01-22 09:30:00,25.26,25.3,25.15,25.29,7000.0,24.5593,24.5982,24.4523,24.5885,7000.0
2007-01-22 09:40:00,25.31,25.34,25.27,25.29,4600.0,24.6079,24.6371,24.569,24.5885,4600.0
2007-01-22 09:50:00,25.29,25.33,25.28,25.29,12700.0,24.5885,24.6273,24.5787,24.5885,12700.0
2007-01-22 10:00:00,25.31,25.31,25.27,25.29,36400.0,24.6079,24.6079,24.569,24.5885,36400.0
2007-01-22 10:10:00,25.3,25.3,25.23,25.23,17800.0,24.5982,24.5982,24.5301,24.5301,17800.0
2007-01-22 10:20:00,25.23,25.27,25.22,25.26,18900.0,24.5301,24.569,24.5204,24.5593,18900.0
2007-01-22 10:30:00,25.27,25.27,25.25,25.26,29100.0,24.569,24.569,24.5496,24.5593,29100.0
2007-01-22 10:40:00,25.25,25.25,25.2,25.2,8100.0,24.5496,24.5496,24.501,24.501,8100.0
2007-01-22 10:50:00,25.21,25.25,25.2,25.24,15300.0,24.5107,24.5496,24.501,24.5398,15300.0
2007-01-22 11:00:00,25.24,25.25,25.21,25.21,19100.0,24.5398,24.5496,24.5107,24.5107,19100.0
2007-01-22 11:10:00,25.2,25.26,25.2,25.25,43300.0,24.501,24.5593,24.501,24.5496,43300.0
2007-01-22 11:20:00,25.24,25.25,25.22,25.23,11000.0,24.5398,24.5496,24.5204,24.5301,11000.0
2007-01-22 11:30:00,25.23,25.24,25.2,25.24,16700.0,24.5301,24.5398,24.501,24.5398,16700.0
2007-01-22 11:40:00,25.25,25.26,25.21,25.22,11400.0,24.5496,24.5593,24.5107,24.5204,11400.0
2007-01-22 11:50:00,25.23,25.23,25.21,25.21,8300.0,24.5301,24.5301,24.5107,24.5107,8300.0
2007-01-22 12:00:00,25.22,25.22,25.2,25.21,9700.0,24.5204,24.5204,24.501,24.5107,9700.0
2007-01-22 12:10:00,25.21,25.24,25.2,25.24,17900.0,24.5107,24.5398,24.501,24.5398,17900.0
2007-01-22 12:20:00,25.23,25.24,25.21,25.24,21200.0,24.5301,24.5398,24.5107,24.5398,21200.0
2007-01-22 12:30:00,25.25,25.25,25.24,25.25,16100.0,24.5496,24.5496,24.5398,24.5496,16100.0
2007-01-22 12:40:00,25.25,25.28,25.24,25.27,25500.0,24.5496,24.5787,24.5398,24.569,25500.0
2007-01-22 12:50:00,25.27,25.31,25.26,25.3,13000.0,24.569,24.6079,24.5593,24.5982,13000.0
2007-01-22 13:00:00,25.31,25.32,25.3,25.31,4800.0,24.6079,24.6176,24.5982,24.6079,4800.0
2007-01-22 13:10:00,25.31,25.35,25.31,25.35,14800.0,24.6079,24.6468,24.6079,24.6468,14800.0
2007-01-22 13:20:00,25.35,25.36,25.34,25.35,10500.0,24.6468,24.6565,24.6371,24.6468,10500.0
2007-01-22 13:30:00,25.35,25.35,25.33,25.34,6600.0,24.6468,24.6468,24.6273,24.6371,6600.0
2007-01-22 13:40:00,25.33,25.33,25.29,25.29,7500.0,24.6273,24.6273,24.5885,24.5885,7500.0
2007-01-22 13:50:00,25.3,25.3,25.28,25.3,8700.0,24.5982,24.5982,24.5787,24.5982,8700.0
2007-01-22 14:00:00,25.3,25.32,25.3,25.32,12900.0,24.5982,24.6176,24.5982,24.6176,12900.0
2007-01-22 14:10:00,25.32,25.33,25.31,25.31,7400.0,24.6176,24.6273,24.6079,24.6079,7400.0
2007-01-22 14:20:00,25.31,25.32,25.3,25.32,8500.0,24.6079,24.6176,24.5982,24.6176,8500.0
2007-01-22 14:30:00,25.31,25.31,25.28,25.28,5200.0,24.6079,24.6079,24.5787,24.5787,5200.0
2007-01-22 14:40:00,25.28,25.28,25.24,25.25,7300.0,24.5787,24.5787,24.5398,24.5496,7300.0
2007-01-22 14:50:00,25.25,25.25,25.22,25.23,13400.0,24.5496,24.5496,24.5204,24.5301,13400.0
2007-01-22 15:00:00,25.23,25.23,25.2,25.22,24400.0,24.5301,24.5301,24.501,24.5204,24400.0
2007-01-22 15:10:00,25.22,25.22,25.21,25.21,13900.0,24.5204,24.5204,24.5107,24.5107,13900.0
2007-01-22 15:20:00,25.21,25.21,25.18,25.18,19100.0,24.5107,24.5107,24.4815,24.4815,19100.0
2007-01-22 15:30:00,25.18,25.18,25.16,25.17,12400.0,24.4815,24.4815,24.4621,24.4718,12400.0
2007-01-22 15:40:00,25.18,25.18,25.16,25.18,17200.0,24.4815,24.4815,24.4621,24.4815,17200.0
2007-01-22 15:50:00,25.17,25.22,25.17,25.19,42700.0,24.4718,24.5204,24.4718,24.4912,42700.0
2007-01-23 09:30:00,25.23,25.3,25.18,25.22,9700.0,24.5301,24.5982,24.4815,24.5204,9700.0
2007-01-23 09:40:00,25.23,25.3,25.22,25.29,9100.0,24.5301,24.5982,24.5204,24.5885,9100.0
2007-01-23 09:50:00,25.29,25.48,25.29,25.47,14100.0,24.5885,24.7732,24.5885,24.7635,14100.0
2007-01-23 10:00:00,25.45,25.47,25.41,25.44,4900.0,24.744,24.7635,24.7051,24.7343,4900.0
2007-01-23 10:10:00,25.44,25.46,25.39,25.41,8200.0,24.7343,24.7537,24.6857,24.7051,8200.0
2007-01-23 10:20:00,25.41,25.43,25.37,25.39,14600.0,24.7051,24.7246,24.6662,24.6857,14600.0
2007-01-23 10:30:00,25.39,25.45,25.39,25.41,11200.0,24.6857,24.744,24.6857,24.7051,11200.0
2007-01-23 10:40:00,25.41,25.45,25.37,25.45,14000.0,24.7051,24.744,24.6662,24.744,14000.0
2007-01-23 10:50:00,25.45,25.54,25.45,25.53,12800.0,24.744,24.8315,24.744,24.8218,12800.0
2007-01-23 11:00:00,25.53,25.7,25.53,25.7,25100.0,24.8218,24.9871,24.8218,24.9871,25100.0
2007-01-23 11:10:00,25.71,25.81,25.71,25.79,18800.0,24.9968,25.094,24.9968,25.0746,18800.0
2007-01-23 11:20:00,25.8,25.8,25.76,25.77,8600.0,25.0843,25.0843,25.0454,25.0551,8600.0
2007-01-23 11:30:00,25.77,25.8,25.77,25.79,8500.0,25.0551,25.0843,25.0551,25.0746,8500.0
2007-01-23 11:40:00,25.79,25.8,25.79,25.8,17300.0,25.0746,25.0843,25.0746,25.0843,17300.0
2007-01-23 11:50:00,25.79,25.82,25.79,25.81,12100.0,25.0746,25.1038,25.0746,25.094,12100.0
2007-01-23 12:00:00,25.8,25.81,25.79,25.8,14300.0,25.0843,25.094,25.0746,25.0843,14300.0
2007-01-23 12:10:00,25.8,25.81,25.8,25.8,7000.0,25.0843,25.094,25.0843,25.0843,7000.0
2007-01-23 12:20:00,25.81,25.81,25.8,25.81,4000.0,25.094,25.094,25.0843,25.094,4000.0
2007-01-23 12:30:00,25.8,25.85,25.8,25.83,11800.0,25.0843,25.1329,25.0843,25.1135,11800.0
2007-01-23 12:40:00,25.83,25.93,25.82,25.93,23900.0,25.1135,25.2107,25.1038,25.2107,23900.0
2007-01-23 12:50:00,25.93,26.0,25.93,26.0,11300.0,25.2107,25.2788,25.2107,25.2788,11300.0
2007-01-23 13:00:00,25.99,26.0,25.99,26.0,7100.0,25.269,25.2788,25.269,25.2788,7100.0
2007-01-23 13:10:00,26.0,26.15,25.99,26.14,41500.0,25.2788,25.4246,25.269,25.4149,41500.0
2007-01-23 13:20:00,26.13,26.14,26.12,26.12,8200.0,25.4052,25.4149,25.3954,25.3954,8200.0
2007-01-23 13:30:00,26.13,26.13,26.06,26.07,6800.0,25.4052,25.4052,25.3371,25.3468,6800.0
2007-01-23 13:40:00,26.06,26.07,26.05,26.05,7300.0,25.3371,25.3468,25.3274,25.3274,7300.0
2007-01-23 13:50:00,26.05,26.05,26.01,26.01,4600.0,25.3274,25.3274,25.2885,25.2885,4600.0
2007-01-23 14:00:00,26.0,26.01,25.93,25.94,28000.0,25.2788,25.2885,25.2107,25.2204,28000.0
2007-01-23 14:10:00,25.94,25.94,25.88,25.89,4600.0,25.2204,25.2204,25.1621,25.1718,4600.0
2007-01-23 14:20:00,25.88,25.88,25.85,25.87,4400.0,25.1621,25.1621,25.1329,25.1524,4400.0
2007-01-23 14:30:00,25.86,25.86,25.75,25.78,27700.0,25.1426,25.1426,25.0357,25.0649,27700.0
2007-01-23 14:40:00,25.78,25.79,25.67,25.67,16900.0,25.0649,25.0746,24.9579,24.9579,16900.0
2007-01-23 14:50:00,25.67,25.7,25.66,25.7,12200.0,24.9579,24.9871,24.9482,24.9871,12200.0
2007-01-23 15:00:00,25.7,25.72,25.68,25.68,28600.0,24.9871,25.0065,24.9676,24.9676,28600.0
2007-01-23 15:10:00,25.69,25.71,25.68,25.7,12600.0,24.9774,24.9968,24.9676,24.9871,12600.0
2007-01-23 15:20:00,25.71,25.71,25.68,25.68,29900.0,24.9968,24.9968,24.9676,24.9676,29900.0
2007-01-23 15:30:00,25.69,25.69,25.67,25.68,20600.0,24.9774,24.9774,24.9579,24.9676,20600.0
2007-01-23 15:40:00,25.68,25.71,25.66,25.7,22900.0,24.9676,24.9968,24.9482,24.9871,22900.0
2007-01-23 15:50:00,25.69,25.75,25.69,25.7,40800.0,24.9774,25.0357,24.9774,24.9871,40800.0
2007-01-24 09:30:00,25.71,25.8,25.6,25.76,18700.0,24.9968,25.0843,24.8899,25.0454,18700.0
2007-01-24 09:40:00,25.76,25.88,25.74,25.81,11900.0,25.0454,25.1621,25.026,25.094,11900.0
2007-01-24 09:50:00,25.82,25.82,25.75,25.81,14300.0,25.1038,25.1038,25.0357,25.094,14300.0
2007-01-24 10:00:00,25.81,25.95,25.78,25.95,40300.0,25.094,25.2301,25.0649,25.2301,40300.0
2007-01-24 10:10:00,25.94,26.05,25.92,26.03,30700.0,25.2204,25.3274,25.201,25.3079,30700.0
2007-01-24 10:20:00,26.03,26.07,26.0,26.07,34000.0,25.3079,25.3468,25.2788,25.3468,34000.0
2007-01-24 10:30:00,26.06,26.2,26.06,26.2,43400.0,25.3371,25.4732,25.3371,25.4732,43400.0
2007-01-24 10:40:00,26.2,26.3,26.18,26.27,43800.0,25.4732,25.5704,25.4538,25.5413,43800.0
2007-01-24 10:50:00,26.27,26.42,26.27,26.42,38400.0,25.5413,25.6871,25.5413,25.6871,38400.0
2007-01-24 11:00:00,26.42,26.45,26.32,26.32,35500.0,25.6871,25.7163,25.5899,25.5899,35500.0
2007-01-24 11:10:00,26.31,26.31,26.23,26.25,16700.0,25.5802,25.5802,25.5024,25.5218,16700.0
2007-01-24 11:20:00,26.25,26.25,26.22,26.23,8900.0,25.5218,25.5218,25.4927,25.5024,8900.0
2007-01-24 11:30:00,26.22,26.23,26.21,26.22,8600.0,25.4927,25.5024,25.4829,25.4927,8600.0
2007-01-24 11:40:00,26.21,26.22,26.18,26.18,6800.0,25.4829,25.4927,25.4538,25.4538,6800.0
2007-01-24 11:50:00,26.19,26.19,26.14,26.14,5900.0,25.4635,25.4635,25.4149,25.4149,5900.0
2007-01-24 12:00:00,26.14,26.15,26.09,26.09,9000.0,25.4149,25.4246,25.3663,25.3663,9000.0
2007-01-24 12:10:00,26.09,26.1,26.02,26.03,20300.0,25.3663,25.376,25.2982,25.3079,20300.0
2007-01-24 12:20:00,26.03,26.1,25.97,26.0,41200.0,25.3079,25.376,25.2496,25.2788,41200.0
2007-01-24 12:30:00,25.99,26.01,25.97,25.97,8500.0,25.269,25.2885,25.2496,25.2496,8500.0
2007-01-24 12:40:00,25.98,26.01,25.96,26.0,17200.0,25.2593,25.2885,25.2399,25.2788,17200.0
2007-01-24 12:50:00,26.0,26.0,25.9,25.91,18300.0,25.2788,25.2788,25.1815,25.1913,18300.0
2007-01-24 13:00:00,25.91,25.97,25.9,25.9,12500.0,25.1913,25.2496,25.1815,25.1815,12500.0
2007-01-24 13:10:00,25.9,25.9,25.87,25.9,9300.0,25.1815,25.1815,25.1524,25.1815,9300.0
2007-01-24 13:20:00,25.9,25.97,25.89,25.96,10300.0,25.1815,25.2496,25.1718,25.2399,10300.0
2007-01-24 13:30:00,25.95,26.0,25.95,25.98,7600.0,25.2301,25.2788,25.2301,25.2593,7600.0
2007-01-24 13:40:00,25.99,26.0,25.94,25.94,6500.0,25.269,25.2788,25.2204,25.2204,6500.0
2007-01-24 13:50:00,25.93,25.94,25.89,25.91,24200.0,25.2107,25.2204,25.1718,25.1913,24200.0
2007-01-24 14:00:00,25.9,25.91,25.89,25.9,11000.0,25.1815,25.1913,25.1718,25.1815,11000.0
2007-01-24 14:10:00,25.9,25.9,25.88,25.9,5600.0,25.1815,25.1815,25.1621,25.1815,5600.0
2007-01-24 14:20:00,25.89,25.9,25.87,25.88,12800.0,25.1718,25.1815,25.1524,25.1621,12800.0
2007-01-24 14:30:00,25.88,25.88,25.84,25.85,18200.0,25.1621,25.1621,25.1232,25.1329,18200.0
2007-01-24 14:40:00,25.85,25.89,25.85,25.88,22700.0,25.1329,25.1718,25.1329,25.1621,22700.0
2007-01-24 14:50:00,25.89,25.92,25.88,25.91,25800.0,25.1718,25.201,25.1621,25.1913,25800.0
2007-01-24 15:00:00,25.91,26.06,25.91,26.05,25600.0,25.1913,25.3371,25.1913,25.3274,25600.0
2007-01-24 15:10:00,26.06,26.14,26.05,26.14,35000.0,25.3371,25.4149,25.3274,25.4149,35000.0
2007-01-24 15:20:00,26.13,26.14,26.05,26.06,58400.0,25.4052,25.4149,25.3274,25.3371,58400.0
2007-01-24 15:30:00,26.06,26.08,25.94,25.95,40900.0,25.3371,25.3565,25.2204,25.2301,40900.0
2007-01-24 15:40:00,25.95,25.97,25.93,25.95,30200.0,25.2301,25.2496,25.2107,25.2301,30200.0
2007-01-24 15:50:00,25.95,25.95,25.93,25.95,65100.0,25.2301,25.2301,25.2107,25.2301,65100.0
2007-01-25 09:30:00,25.85,25.86,25.6,25.6,79800.0,25.1329,25.1426,24.8899,24.8899,79800.0
2007-01-25 09:40:00,25.61,25.7,25.54,25.69,34300.0,24.8996,24.9871,24.8315,24.9774,34300.0
2007-01-25 09:50:00,25.69,25.69,25.65,25.66,14200.0,24.9774,24.9774,24.9385,24.9482,14200.0
2007-01-25 10:00:00,25.66,25.66,25.36,25.36,50000.0,24.9482,24.9482,24.6565,24.6565,50000.0
2007-01-25 10:10:00,25.36,25.36,24.96,24.98,73200.0,24.6565,24.6565,24.2676,24.2871,73200.0
2007-01-25 10:20:00,24.97,25.2,24.9,25.18,59500.0,24.2773,24.501,24.2093,24.4815,59500.0
2007-01-25 10:30:00,25.18,25.27,25.06,25.09,41800.0,24.4815,24.569,24.3648,24.394,41800.0
2007-01-25 10:40:00,25.08,25.17,25.08,25.15,25900.0,24.3843,24.4718,24.3843,24.4523,25900.0
2007-01-25 10:50:00,25.14,25.21,25.13,25.16,28100.0,24.4426,24.5107,24.4329,24.4621,28100.0
2007-01-25 11:00:00,25.17,25.28,25.17,25.24,19800.0,24.4718,24.5787,24.4718,24.5398,19800.0
2007-01-25 11:10:00,25.26,25.28,25.24,25.27,13000.0,24.5593,24.5787,24.5398,24.569,13000.0
2007-01-25 11:20:00,25.26,25.27,25.22,25.22,11200.0,24.5593,24.569,24.5204,24.5204,11200.0
2007-01-25 11:30:00,25.24,25.25,25.18,25.19,18100.0,24.5398,24.5496,24.4815,24.4912,18100.0
2007-01-25 11:40:00,25.18,25.2,25.17,25.19,24200.0,24.4815,24.501,24.4718,24.4912,24200.0
2007-01-25 11:50:00,25.19,25.21,25.15,25.15,12900.0,24.4912,24.5107,24.4523,24.4523,12900.0
2007-01-25 12:00:00,25.14,25.16,25.1,25.11,31700.0,24.4426,24.4621,24.4037,24.4135,31700.0
2007-01-25 12:10:00,25.1,25.1,24.99,25.08,89100.0,24.4037,24.4037,24.2968,24.3843,89100.0
2007-01-25 12:20:00,25.07,25.15,25.07,25.15,18300.0,24.3746,24.4523,24.3746,24.4523,18300.0
2007-01-25 12:30:00,25.15,25.15,25.13,25.14,11500.0,24.4523,24.4523,24.4329,24.4426,11500.0
2007-01-25 12:40:00,25.13,25.18,25.11,25.18,36100.0,24.4329,24.4815,24.4135,24.4815,36100.0
2007-01-25 12:50:00,25.16,25.19,25.16,25.19,12500.0,24.4621,24.4912,24.4621,24.4912,12500.0
2007-01-25 13:00:00,25.19,25.19,25.16,25.16,6900.0,24.4912,24.4912,24.4621,24.4621,6900.0
2007-01-25 13:10:00,25.18,25.18,25.16,25.17,4900.0,24.4815,24.4815,24.4621,24.4718,4900.0
2007-01-25 13:20:00,25.17,25.17,25.15,25.16,13200.0,24.4718,24.4718,24.4523,24.4621,13200.0
2007-01-25 13:30:00,25.15,25.16,25.1,25.11,15200.0,24.4523,24.4621,24.4037,24.4135,15200.0
2007-01-25 13:40:00,25.1,25.11,25.06,25.07,17400.0,24.4037,24.4135,24.3648,24.3746,17400.0
2007-01-25 13:50:00,25.08,25.11,25.05,25.05,27200.0,24.3843,24.4135,24.3551,24.3551,27200.0
2007-01-25 14:00:00,25.05,25.11,25.04,25.11,33800.0,24.3551,24.4135,24.3454,24.4135,33800.0
2007-01-25 14:10:00,25.11,25.13,25.1,25.11,14800.0,24.4135,24.4329,24.4037,24.4135,14800.0
2007-01-25 14:20:00,25.11,25.13,25.11,25.12,17900.0,24.4135,24.4329,24.4135,24.4232,17900.0
2007-01-25 14:30:00,25.12,25.13,25.1,25.12,15600.0,24.4232,24.4329,24.4037,24.4232,15600.0
2007-01-25 14:40:00,25.11,25.12,25.1,25.11,11200.0,24.4135,24.4232,24.4037,24.4135,11200.0
2007-01-25 14:50:00,25.1,25.12,25.1,25.12,21000.0,24.4037,24.4232,24.4037,24.4232,21000.0
2007-01-25 15:00:00,25.11,25.11,25.03,25.04,33700.0,24.4135,24.4135,24.3357,24.3454,33700.0
2007-01-25 15:10:00,25.05,25.11,25.04,25.09,26800.0,24.3551,24.4135,24.3454,24.394,26800.0
2007-01-25 15:20:00,25.09,25.13,25.09,25.1,35000.0,24.394,24.4329,24.394,24.4037,35000.0
2007-01-25 15:30:00,25.1,25.11,25.03,25.05,19000.0,24.4037,24.4135,24.3357,24.3551,19000.0
2007-01-25 15:40:00,25.05,25.09,25.03,25.05,37400.0,24.3551,24.394,24.3357,24.3551,37400.0
2007-01-25 15:50:00,25.06,25.07,25.02,25.06,37100.0,24.3648,24.3746,24.3259,24.3648,37100.0
2007-01-26 09:30:00,25.19,25.3,25.05,25.17,47200.0,24.4912,24.5982,24.3551,24.4718,47200.0
2007-01-26 09:40:00,25.17,25.38,25.12,25.21,23000.0,24.4718,24.676,24.4232,24.5107,23000.0
2007-01-26 09:50:00,25.22,25.22,25.15,25.18,29700.0,24.5204,24.5204,24.4523,24.4815,29700.0
2007-01-26 10:00:00,25.18,25.25,24.99,24.99,75300.0,24.4815,24.5496,24.2968,24.2968,75300.0
2007-01-26 10:10:00,24.99,25.01,24.84,24.86,26400.0,24.2968,24.3162,24.1509,24.1704,26400.0
2007-01-26 10:20:00,24.84,24.92,24.84,24.89,31000.0,24.1509,24.2287,24.1509,24.1996,31000.0
2007-01-26 10:30:00,24.89,25.02,24.89,25.02,24500.0,24.1996,24.3259,24.1996,24.3259,24500.0
2007-01-26 10:40:00,24.99,25.0,24.95,24.96,13600.0,24.2968,24.3065,24.2579,24.2676,13600.0
2007-01-26 10:50:00,24.96,25.0,24.93,24.93,21300.0,24.2676,24.3065,24.2384,24.2384,21300.0
2007-01-26 11:00:00,24.93,24.94,24.86,24.9,18600.0,24.2384,24.2482,24.1704,24.2093,18600.0
2007-01-26 11:10:00,24.88,24.89,24.84,24.84,28500.0,24.1898,24.1996,24.1509,24.1509,28500.0
2007-01-26 11:20:00,24.85,24.86,24.83,24.83,24400.0,24.1607,24.1704,24.1412,24.1412,24400.0
2007-01-26 11:30:00,24.84,24.85,24.79,24.79,29800.0,24.1509,24.1607,24.1023,24.1023,29800.0
2007-01-26 11:40:00,24.78,24.8,24.65,24.69,23900.0,24.0926,24.112,23.9662,24.0051,23900.0
2007-01-26 11:50:00,24.69,24.76,24.68,24.74,16100.0,24.0051,24.0732,23.9954,24.0537,16100.0
2007-01-26 12:00:00,24.74,24.8,24.74,24.77,11800.0,24.0537,24.112,24.0537,24.0829,11800.0
2007-01-26 12:10:00,24.77,24.8,24.77,24.79,9700.0,24.0829,24.112,24.0829,24.1023,9700.0
2007-01-26 12:20:00,24.79,24.8,24.78,24.8,8800.0,24.1023,24.112,24.0926,24.112,8800.0
2007-01-26 12:30:00,24.79,24.81,24.79,24.81,10600.0,24.1023,24.1218,24.1023,24.1218,10600.0
2007-01-26 12:40:00,24.8,24.81,24.8,24.81,10500.0,24.112,24.1218,24.112,24.1218,10500.0
2007-01-26 12:50:00,24.8,24.82,24.8,24.81,11700.0,24.112,24.1315,24.112,24.1218,11700.0
2007-01-26 13:00:00,24.82,24.82,24.78,24.79,10800.0,24.1315,24.1315,24.0926,24.1023,10800.0
2007-01-26 13:10:00,24.79,24.79,24.72,24.72,8200.0,24.1023,24.1023,24.0343,24.0343,8200.0
2007-01-26 13:20:00,24.72,24.74,24.7,24.73,7900.0,24.0343,24.0537,24.0148,24.044,7900.0
2007-01-26 13:30:00,24.73,24.78,24.73,24.75,8700.0,24.044,24.0926,24.044,24.0634,8700.0
2007-01-26 13:40:00,24.75,24.78,24.75,24.77,8600.0,24.0634,24.0926,24.0634,24.0829,8600.0
2007-01-26 13:50:00,24.78,24.79,24.77,24.77,8500.0,24.0926,24.1023,24.0829,24.0829,8500.0
2007-01-26 14:00:00,24.77,24.81,24.75,24.75,12700.0,24.0829,24.1218,24.0634,24.0634,12700.0
2007-01-26 14:10:00,24.76,24.86,24.75,24.86,14900.0,24.0732,24.1704,24.0634,24.1704,14900.0
2007-01-26 14:20:00,24.86,24.87,24.84,24.86,12500.0,24.1704,24.1801,24.1509,24.1704,12500.0
2007-01-26 14:30:00,24.85,24.87,24.83,24.83,13700.0,24.1607,24.1801,24.1412,24.1412,13700.0
2007-01-26 14:40:00,24.83,24.85,24.81,24.83,13400.0,24.1412,24.1607,24.1218,24.1412,13400.0
2007-01-26 14:50:00,24.83,24.85,24.82,24.84,14200.0,24.1412,24.1607,24.1315,24.1509,14200.0
2007-01-26 15:00:00,24.85,24.89,24.83,24.88,20600.0,24.1607,24.1996,24.1412,24.1898,20600.0
2007-01-26 15:10:00,24.89,24.97,24.89,24.95,23900.0,24.1996,24.2773,24.1996,24.2579,23900.0
2007-01-26 15:20:00,24.94,24.97,24.89,24.9,15800.0,24.2482,24.2773,24.1996,24.2093,15800.0
2007-01-26 15:30:00,24.89,24.95,24.88,24.9,23700.0,24.1996,24.2579,24.1898,24.2093,23700.0
2007-01-26 15:40:00,24.9,24.92,24.85,24.88,24400.0,24.2093,24.2287,24.1607,24.1898,24400.0
2007-01-26 15:50:00,24.89,24.93,24.87,24.91,27200.0,24.1996,24.2384,24.1801,24.219,27200.0
2007-01-29 09:30:00,24.97,25.0,24.9,24.92,11200.0,24.2773,24.3065,24.2093,24.2287,11200.0
2007-01-29 09:40:00,24.92,25.22,24.92,25.19,15200.0,24.2287,24.5204,24.2287,24.4912,15200.0
2007-01-29 09:50:00,25.19,25.24,25.15,25.22,7200.0,24.4912,24.5398,24.4523,24.5204,7200.0
2007-01-29 10:00:00,25.22,25.3,25.22,25.29,13900.0,24.5204,24.5982,24.5204,24.5885,13900.0
2007-01-29 10:10:00,25.28,25.29,25.17,25.27,14400.0,24.5787,24.5885,24.4718,24.569,14400.0
2007-01-29 10:20:00,25.27,25.27,25.16,25.17,23200.0,24.569,24.569,24.4621,24.4718,23200.0
2007-01-29 10:30:00,25.15,25.2,25.15,25.2,12400.0,24.4523,24.501,24.4523,24.501,12400.0
2007-01-29 10:40:00,25.2,25.22,25.19,25.22,12000.0,24.501,24.5204,24.4912,24.5204,12000.0
2007-01-29 10:50:00,25.22,25.22,25.2,25.2,10200.0,24.5204,24.5204,24.501,24.501,10200.0
2007-01-29 11:00:00,25.2,25.28,25.17,25.28,15100.0,24.501,24.5787,24.4718,24.5787,15100.0
2007-01-29 11:10:00,25.28,25.31,25.27,25.27,11300.0,24.5787,24.6079,24.569,24.569,11300.0
2007-01-29 11:20:00,25.27,25.27,25.25,25.25,11300.0,24.569,24.569,24.5496,24.5496,11300.0
2007-01-29 11:30:00,25.25,25.27,25.23,25.26,16100.0,24.5496,24.569,24.5301,24.5593,16100.0
2007-01-29 11:40:00,25.26,25.27,25.24,25.27,7100.0,24.5593,24.569,24.5398,24.569,7100.0
2007-01-29 11:50:00,25.25,25.27,25.23,25.24,18200.0,24.5496,24.569,24.5301,24.5398,18200.0
2007-01-29 12:00:00,25.23,25.25,25.22,25.22,20700.0,24.5301,24.5496,24.5204,24.5204,20700.0
2007-01-29 12:10:00,25.23,25.24,25.22,25.22,25400.0,24.5301,24.5398,24.5204,24.5204,25400.0
2007-01-29 12:20:00,25.23,25.23,25.11,25.15,33000.0,24.5301,24.5301,24.4135,24.4523,33000.0
2007-01-29 12:30:00,25.15,25.2,25.1,25.1,24700.0,24.4523,24.501,24.4037,24.4037,24700.0
2007-01-29 12:40:00,25.1,25.1,25.07,25.1,20700.0,24.4037,24.4037,24.3746,24.4037,20700.0
2007-01-29 12:50:00,25.1,25.1,25.09,25.09,20800.0,24.4037,24.4037,24.394,24.394,20800.0
2007-01-29 13:00:00,25.1,25.1,25.09,25.09,17200.0,24.4037,24.4037,24.394,24.394,17200.0
2007-01-29 13:10:00,25.09,25.1,25.09,25.09,4500.0,24.394,24.4037,24.394,24.394,4500.0
2007-01-29 13:20:00,25.1,25.1,25.09,25.1,3200.0,24.4037,24.4037,24.394,24.4037,3200.0
2007-01-29 13:30:00,25.1,25.1,25.09,25.1,9700.0,24.4037,24.4037,24.394,24.4037,9700.0
2007-01-29 13:40:00,25.09,25.1,25.07,25.07,17800.0,24.394,24.4037,24.3746,24.3746,17800.0
2007-01-29 13:50:00,25.05,25.05,25.0,25.0,4500.0,24.3551,24.3551,24.3065,24.3065,4500.0
2007-01-29 14:00:00,24.96,25.0,24.9,24.98,79000.0,24.2676,24.3065,24.2093,24.2871,79000.0
2007-01-29 14:10:00,24.97,25.0,24.95,24.99,12000.0,24.2773,24.3065,24.2579,24.2968,12000.0
2007-01-29 14:20:00,24.98,24.99,24.92,24.93,9200.0,24.2871,24.2968,24.2287,24.2384,9200.0
2007-01-29 14:30:00,24.93,24.96,24.93,24.95,7400.0,24.2384,24.2676,24.2384,24.2579,7400.0
2007-01-29 14:40:00,24.95,24.99,24.94,24.96,20500.0,24.2579,24.2968,24.2482,24.2676,20500.0
2007-01-29 14:50:00,24.97,24.97,24.94,24.95,9200.0,24.2773,24.2773,24.2482,24.2579,9200.0
2007-01-29 15:00:00,24.96,24.97,24.94,24.95,13200.0,24.2676,24.2773,24.2482,24.2579,13200.0
2007-01-29 15:10:00,24.94,24.95,24.87,24.89,27300.0,24.2482,24.2579,24.1801,24.1996,27300.0
2007-01-29 15:20:00,24.89,24.9,24.85,24.86,40300.0,24.1996,24.2093,24.1607,24.1704,40300.0
2007-01-29 15:30:00,24.87,24.88,24.83,24.86,84300.0,24.1801,24.1898,24.1412,24.1704,84300.0
2007-01-29 15:40:00,24.86,24.88,24.84,24.84,27400.0,24.1704,24.1898,24.1509,24.1509,27400.0
2007-01-29 15:50:00,24.85,24.87,24.79,24.84,115800.0,24.1607,24.1801,24.1023,24.1509,115800.0
2007-01-30 09:30:00,24.98,24.98,24.91,24.92,15200.0,24.2871,24.2871,24.219,24.2287,15200.0
2007-01-30 09:40:00,24.92,24.92,24.84,24.89,32600.0,24.2287,24.2287,24.1509,24.1996,32600.0
2007-01-30 09:50:00,24.91,24.94,24.82,24.89,11900.0,24.219,24.2482,24.1315,24.1996,11900.0
2007-01-30 10:00:00,24.9,24.98,24.9,24.95,16500.0,24.2093,24.2871,24.2093,24.2579,16500.0
2007-01-30 10:10:00,24.93,24.94,24.89,24.93,17900.0,24.2384,24.2482,24.1996,24.2384,17900.0
2007-01-30 10:20:00,24.94,25.0,24.94,24.98,20400.0,24.2482,24.3065,24.2482,24.2871,20400.0
2007-01-30 10:30:00,24.98,25.0,24.94,24.95,16300.0,24.2871,24.3065,24.2482,24.2579,16300.0
2007-01-30 10:40:00,24.96,24.96,24.92,24.94,11000.0,24.2676,24.2676,24.2287,24.2482,11000.0
2007-01-30 10:50:00,24.95,24.97,24.94,24.97,7400.0,24.2579,24.2773,24.2482,24.2773,7400.0
2007-01-30 11:00:00,24.97,24.98,24.96,24.97,9300.0,24.2773,24.2871,24.2676,24.2773,9300.0
2007-01-30 11:10:00,24.97,25.0,24.97,25.0,35900.0,24.2773,24.3065,24.2773,24.3065,35900.0
2007-01-30 11:20:00,25.0,25.0,24.99,25.0,29800.0,24.3065,24.3065,24.2968,24.3065,29800.0
2007-01-30 11:30:00,24.99,25.01,24.99,25.0,15600.0,24.2968,24.3162,24.2968,24.3065,15600.0
2007-01-30 11:40:00,25.0,25.0,24.99,25.0,15700.0,24.3065,24.3065,24.2968,24.3065,15700.0
2007-01-30 11:50:00,25.0,25.0,24.98,24.99,4200.0,24.3065,24.3065,24.2871,24.2968,4200.0
2007-01-30 12:00:00,24.99,25.0,24.97,24.99,4600.0,24.2968,24.3065,24.2773,24.2968,4600.0
2007-01-30 12:10:00,25.0,25.0,24.97,24.98,5000.0,24.3065,24.3065,24.2773,24.2871,5000.0
2007-01-30 12:20:00,24.98,25.0,24.97,25.0,24700.0,24.2871,24.3065,24.2773,24.3065,24700.0
2007-01-30 12:30:00,25.0,25.0,24.99,25.0,10700.0,24.3065,24.3065,24.2968,24.3065,10700.0
2007-01-30 12:40:00,25.0,25.0,24.97,24.98,3600.0,24.3065,24.3065,24.2773,24.2871,3600.0
2007-01-30 12:50:00,24.98,25.0,24.98,25.0,4600.0,24.2871,24.3065,24.2871,24.3065,4600.0
2007-01-30 13:00:00,25.0,25.0,24.96,24.96,9000.0,24.3065,24.3065,24.2676,24.2676,9000.0
2007-01-30 13:10:00,24.97,24.97,24.95,24.96,16800.0,24.2773,24.2773,24.2579,24.2676,16800.0
2007-01-30 13:20:00,24.95,24.96,24.95,24.96,300.0,24.2579,24.2676,24.2579,24.2676,300.0
2007-01-30 13:30:00,24.94,24.96,24.94,24.94,3900.0,24.2482,24.2676,24.2482,24.2482,3900.0
2007-01-30 13:40:00,24.95,24.96,24.95,24.95,3000.0,24.2579,24.2676,24.2579,24.2579,3000.0
2007-01-30 13:50:00,24.96,24.96,24.92,24.92,22800.0,24.2676,24.2676,24.2287,24.2287,22800.0
2007-01-30 14:00:00,24.92,24.93,24.91,24.92,13700.0,24.2287,24.2384,24.219,24.2287,13700.0
2007-01-30 14:10:00,24.92,24.92,24.91,24.92,3200.0,24.2287,24.2287,24.219,24.2287,3200.0
2007-01-30 14:20:00,24.92,24.92,24.91,24.92,9900.0,24.2287,24.2287,24.219,24.2287,9900.0
2007-01-30 14:30:00,24.91,24.92,24.91,24.92,9000.0,24.219,24.2287,24.219,24.2287,9000.0
2007-01-30 14:40:00,24.92,24.92,24.91,24.91,77000.0,24.2287,24.2287,24.219,24.219,77000.0
2007-01-30 14:50:00,24.91,24.93,24.9,24.93,13000.0,24.219,24.2384,24.2093,24.2384,13000.0
2007-01-30 15:00:00,24.93,24.99,24.93,24.99,11700.0,24.2384,24.2968,24.2384,24.2968,11700.0
2007-01-30 15:10:00,24.99,25.0,24.98,24.99,16200.0,24.2968,24.3065,24.2871,24.2968,16200.0
2007-01-30 15:20:00,24.99,24.99,24.94,24.95,16000.0,24.2968,24.2968,24.2482,24.2579,16000.0
2007-01-30 15:30:00,24.94,24.97,24.93,24.97,29500.0,24.2482,24.2773,24.2384,24.2773,29500.0
2007-01-30 15:40:00,24.97,24.97,24.95,24.96,13300.0,24.2773,24.2773,24.2579,24.2676,13300.0
2007-01-30 15:50:00,24.95,24.97,24.95,24.96,26900.0,24.2579,24.2773,24.2579,24.2676,26900.0
2007-01-31 09:30:00,25.01,25.26,24.94,24.94,17300.0,24.3162,24.5593,24.2482,24.2482,17300.0
2007-01-31 09:40:00,24.91,24.97,24.84,24.95,23600.0,24.219,24.2773,24.1509,24.2579,23600.0
2007-01-31 09:50:00,24.95,24.99,24.94,24.96,9900.0,24.2579,24.2968,24.2482,24.2676,9900.0
2007-01-31 10:00:00,24.97,25.0,24.97,25.0,19800.0,24.2773,24.3065,24.2773,24.3065,19800.0
2007-01-31 10:10:00,25.0,25.0,24.97,24.98,16400.0,24.3065,24.3065,24.2773,24.2871,16400.0
2007-01-31 10:20:00,24.98,25.0,24.98,24.98,8500.0,24.2871,24.3065,24.2871,24.2871,8500.0
2007-01-31 10:30:00,24.99,25.0,24.98,24.99,19600.0,24.2968,24.3065,24.2871,24.2968,19600.0
2007-01-31 10:40:00,25.0,25.0,24.98,24.99,8600.0,24.3065,24.3065,24.2871,24.2968,8600.0
2007-01-31 10:50:00,25.0,25.2,24.99,25.19,107000.0,24.3065,24.501,24.2968,24.4912,107000.0
2007-01-31 11:00:00,25.2,25.2,25.15,25.16,9400.0,24.501,24.501,24.4523,24.4621,9400.0
2007-01-31 11:10:00,25.17,25.26,25.16,25.26,5300.0,24.4718,24.5593,24.4621,24.5593,5300.0
2007-01-31 11:20:00,25.26,25.36,25.25,25.35,36500.0,24.5593,24.6565,24.5496,24.6468,36500.0
2007-01-31 11:30:00,25.35,25.42,25.35,25.38,17100.0,24.6468,24.7149,24.6468,24.676,17100.0
2007-01-31 11:40:00,25.38,25.43,25.34,25.34,20600.0,24.676,24.7246,24.6371,24.6371,20600.0
2007-01-31 11:50:00,25.34,25.35,25.33,25.33,7300.0,24.6371,24.6468,24.6273,24.6273,7300.0
2007-01-31 12:00:00,25.34,25.34,25.28,25.3,11800.0,24.6371,24.6371,24.5787,24.5982,11800.0
2007-01-31 12:10:00,25.28,25.3,25.22,25.22,38900.0,24.5787,24.5982,24.5204,24.5204,38900.0
2007-01-31 12:20:00,25.22,25.3,25.22,25.3,24300.0,24.5204,24.5982,24.5204,24.5982,24300.0
2007-01-31 12:30:00,25.3,25.3,25.23,25.23,18600.0,24.5982,24.5982,24.5301,24.5301,18600.0
2007-01-31 12:40:00,25.23,25.3,25.21,25.3,10200.0,24.5301,24.5982,24.5107,24.5982,10200.0
2007-01-31 12:50:00,25.32,25.45,25.32,25.44,14400.0,24.6176,24.744,24.6176,24.7343,14400.0
2007-01-31 13:00:00,25.44,25.49,25.44,25.48,10300.0,24.7343,24.7829,24.7343,24.7732,10300.0
2007-01-31 13:10:00,25.48,25.48,25.46,25.46,5300.0,24.7732,24.7732,24.7537,24.7537,5300.0
2007-01-31 13:20:00,25.46,25.47,25.16,25.22,65900.0,24.7537,24.7635,24.4621,24.5204,65900.0
2007-01-31 13:30:00,25.22,25.25,25.22,25.25,17600.0,24.5204,24.5496,24.5204,24.5496,17600.0
2007-01-31 13:40:00,25.25,25.25,25.21,25.21,8200.0,24.5496,24.5496,24.5107,24.5107,8200.0
2007-01-31 13:50:00,25.21,25.25,25.21,25.25,3600.0,24.5107,24.5496,24.5107,24.5496,3600.0
2007-01-31 14:00:00,25.25,25.26,25.24,25.26,9600.0,24.5496,24.5593,24.5398,24.5593,9600.0
2007-01-31 14:10:00,25.26,25.26,25.21,25.26,21700.0,24.5593,24.5593,24.5107,24.5593,21700.0
2007-01-31 14:20:00,25.26,25.46,25.22,25.45,37300.0,24.5593,24.7537,24.5204,24.744,37300.0
2007-01-31 14:30:00,25.45,25.52,25.45,25.48,10400.0,24.744,24.8121,24.744,24.7732,10400.0
2007-01-31 14:40:00,25.46,25.61,25.46,25.61,12400.0,24.7537,24.8996,24.7537,24.8996,12400.0
2007-01-31 14:50:00,25.61,25.69,25.61,25.65,24900.0,24.8996,24.9774,24.8996,24.9385,24900.0
2007-01-31 15:00:00,25.62,25.65,25.59,25.63,12100.0,24.9093,24.9385,24.8801,24.919,12100.0
2007-01-31 15:10:00,25.64,25.64,25.59,25.62,9400.0,24.9287,24.9287,24.8801,24.9093,9400.0
2007-01-31 15:20:00,25.63,25.67,25.58,25.58,16600.0,24.919,24.9579,24.8704,24.8704,16600.0
2007-01-31 15:30:00,25.58,25.7,25.57,25.62,22200.0,24.8704,24.9871,24.8607,24.9093,22200.0
2007-01-31 15:40:00,25.63,25.74,25.63,25.72,154100.0,24.919,25.026,24.919,25.0065,154100.0
2007-01-31 15:50:00,25.73,25.77,25.71,25.75,123000.0,25.0163,25.0551,24.9968,25.0357,123000.0
2007-02-01 09:30:00,25.81,26.08,25.75,25.99,22900.0,25.094,25.3565,25.0357,25.269,22900.0
2007-02-01 09:40:00,25.99,26.17,25.98,26.14,28800.0,25.269,25.444,25.2593,25.4149,28800.0
2007-02-01 09:50:00,26.14,26.17,26.04,26.06,33100.0,25.4149,25.444,25.3177,25.3371,33100.0
2007-02-01 10:00:00,26.06,26.17,26.06,26.15,32100.0,25.3371,25.444,25.3371,25.4246,32100.0
2007-02-01 10:10:00,26.15,26.17,26.12,26.17,17900.0,25.4246,25.444,25.3954,25.444,17900.0
2007-02-01 10:20:00,26.17,26.26,26.1,26.23,36800.0,25.444,25.5315,25.376,25.5024,36800.0
2007-02-01 10:30:00,26.24,26.3,26.18,26.28,24400.0,25.5121,25.5704,25.4538,25.551,24400.0
2007-02-01 10:40:00,26.28,26.31,26.25,26.26,18700.0,25.551,25.5802,25.5218,25.5315,18700.0
2007-02-01 10:50:00,26.25,26.26,26.2,26.2,9300.0,25.5218,25.5315,25.4732,25.4732,9300.0
2007-02-01 11:00:00,26.21,26.21,26.07,26.08,13200.0,25.4829,25.4829,25.3468,25.3565,13200.0
2007-02-01 11:10:00,26.08,26.2,26.08,26.19,85800.0,25.3565,25.4732,25.3565,25.4635,85800.0
2007-02-01 11:20:00,26.2,26.22,26.09,26.09,14200.0,25.4732,25.4927,25.3663,25.3663,14200.0
2007-02-01 11:30:00,26.09,26.11,26.08,26.1,22100.0,25.3663,25.3857,25.3565,25.376,22100.0
2007-02-01 11:40:00,26.11,26.13,26.08,26.13,16600.0,25.3857,25.4052,25.3565,25.4052,16600.0
2007-02-01 11:50:00,26.12,26.21,26.12,26.19,18900.0,25.3954,25.4829,25.3954,25.4635,18900.0
2007-02-01 12:00:00,26.2,26.27,26.2,26.27,29800.0,25.4732,25.5413,25.4732,25.5413,29800.0
2007-02-01 12:10:00,26.26,26.28,26.26,26.27,10900.0,25.5315,25.551,25.5315,25.5413,10900.0
2007-02-01 12:20:00,26.26,26.31,26.26,26.3,23400.0,25.5315,25.5802,25.5315,25.5704,23400.0
2007-02-01 12:30:00,26.3,26.39,26.3,26.37,24100.0,25.5704,25.6579,25.5704,25.6385,24100.0
2007-02-01 12:40:00,26.37,26.45,26.37,26.45,52100.0,25.6385,25.7163,25.6385,25.7163,52100.0
2007-02-01 12:50:00,26.44,26.45,26.4,26.42,27000.0,25.7066,25.7163,25.6677,25.6871,27000.0
2007-02-01 13:00:00,26.42,26.44,26.4,26.42,32600.0,25.6871,25.7066,25.6677,25.6871,32600.0
2007-02-01 13:10:00,26.42,26.43,26.41,26.42,8700.0,25.6871,25.6968,25.6774,25.6871,8700.0
2007-02-01 13:20:00,26.42,26.44,26.41,26.43,23900.0,25.6871,25.7066,25.6774,25.6968,23900.0
2007-02-01 13:30:00,26.43,26.63,26.43,26.63,217000.0,25.6968,25.8913,25.6968,25.8913,217000.0
2007-02-01 13:40:00,26.63,26.68,26.62,26.68,61700.0,25.8913,25.9399,25.8816,25.9399,61700.0
2007-02-01 13:50:00,26.68,26.69,26.66,26.68,19900.0,25.9399,25.9496,25.9205,25.9399,19900.0
2007-02-01 14:00:00,26.68,26.68,26.66,26.66,14900.0,25.9399,25.9399,25.9205,25.9205,14900.0
2007-02-01 14:10:00,26.66,26.67,26.64,26.67,25400.0,25.9205,25.9302,25.901,25.9302,25400.0
2007-02-01 14:20:00,26.67,26.67,26.66,26.66,26400.0,25.9302,25.9302,25.9205,25.9205,26400.0
2007-02-01 14:30:00,26.66,26.68,26.66,26.67,15500.0,25.9205,25.9399,25.9205,25.9302,15500.0
2007-02-01 14:40:00,26.67,26.67,26.58,26.61,38600.0,25.9302,25.9302,25.8427,25.8718,38600.0
2007-02-01 14:50:00,26.62,26.62,26.59,26.6,18800.0,25.8816,25.8816,25.8524,25.8621,18800.0
2007-02-01 15:00:00,26.61,26.68,26.6,26.66,57100.0,25.8718,25.9399,25.8621,25.9205,57100.0
2007-02-01 15:10:00,26.66,26.87,26.64,26.87,157000.0,25.9205,26.1246,25.901,26.1246,157000.0
2007-02-01 15:20:00,26.85,27.07,26.84,26.98,127400.0,26.1052,26.3191,26.0955,26.2316,127400.0
2007-02-01 15:30:00,26.98,27.07,26.85,27.03,88200.0,26.2316,26.3191,26.1052,26.2802,88200.0
2007-02-01 15:40:00,27.03,27.23,26.99,27.18,135700.0,26.2802,26.4746,26.2413,26.426,135700.0
2007-02-01 15:50:00,27.18,27.21,27.05,27.07,211300.0,26.426,26.4552,26.2996,26.3191,211300.0
2007-02-02 09:30:00,27.08,27.29,27.02,27.29,52300.0,26.3288,26.533,26.2705,26.533,52300.0
2007-02-02 09:40:00,27.28,27.44,27.24,27.4,63700.0,26.5233,26.6788,26.4844,26.6399,63700.0
2007-02-02 09:50:00,27.39,27.53,27.34,27.5,91200.0,26.6302,26.7663,26.5816,26.7372,91200.0
2007-02-02 10:00:00,27.5,27.52,27.46,27.46,29700.0,26.7372,26.7566,26.6983,26.6983,29700.0
2007-02-02 10:10:00,27.46,27.5,27.45,27.5,14600.0,26.6983,26.7372,26.6885,26.7372,14600.0
2007-02-02 10:20:00,27.48,27.57,27.47,27.52,80200.0,26.7177,26.8052,26.708,26.7566,80200.0
2007-02-02 10:30:00,27.51,27.56,27.48,27.55,28400.0,26.7469,26.7955,26.7177,26.7858,28400.0
2007-02-02 10:40:00,27.55,27.55,27.5,27.53,17300.0,26.7858,26.7858,26.7372,26.7663,17300.0
2007-02-02 10:50:00,27.53,27.64,27.53,27.63,34300.0,26.7663,26.8733,26.7663,26.8635,34300.0
2007-02-02 11:00:00,27.63,27.63,27.58,27.6,27700.0,26.8635,26.8635,26.8149,26.8344,27700.0
2007-02-02 11:10:00,27.6,27.6,27.48,27.56,25200.0,26.8344,26.8344,26.7177,26.7955,25200.0
2007-02-02 11:20:00,27.56,27.56,27.49,27.51,45600.0,26.7955,26.7955,26.7274,26.7469,45600.0
2007-02-02 11:30:00,27.52,27.52,27.48,27.5,33500.0,26.7566,26.7566,26.7177,26.7372,33500.0
2007-02-02 11:40:00,27.5,27.52,27.48,27.48,21700.0,26.7372,26.7566,26.7177,26.7177,21700.0
2007-02-02 11:50:00,27.49,27.52,27.48,27.52,45000.0,26.7274,26.7566,26.7177,26.7566,45000.0
2007-02-02 12:00:00,27.52,27.53,27.5,27.51,44800.0,26.7566,26.7663,26.7372,26.7469,44800.0
2007-02-02 12:10:00,27.52,27.52,27.5,27.5,32100.0,26.7566,26.7566,26.7372,26.7372,32100.0
2007-02-02 12:20:00,27.5,27.53,27.5,27.51,19200.0,26.7372,26.7663,26.7372,26.7469,19200.0
2007-02-02 12:30:00,27.51,27.53,27.51,27.53,10800.0,26.7469,26.7663,26.7469,26.7663,10800.0
2007-02-02 12:40:00,27.53,27.55,27.52,27.55,12100.0,26.7663,26.7858,26.7566,26.7858,12100.0
2007-02-02 12:50:00,27.55,27.55,27.51,27.52,8900.0,26.7858,26.7858,26.7469,26.7566,8900.0
2007-02-02 13:00:00,27.52,27.54,27.5,27.5,15700.0,26.7566,26.776,26.7372,26.7372,15700.0
2007-02-02 13:10:00,27.51,27.54,27.42,27.51,123700.0,26.7469,26.776,26.6594,26.7469,123700.0
2007-02-02 13:20:00,27.51,27.54,27.5,27.53,67500.0,26.7469,26.776,26.7372,26.7663,67500.0
2007-02-02 13:30:00,27.53,27.53,27.5,27.51,6100.0,26.7663,26.7663,26.7372,26.7469,6100.0
2007-02-02 13:40:00,27.51,27.63,27.51,27.6,16400.0,26.7469,26.8635,26.7469,26.8344,16400.0
2007-02-02 13:50:00,27.6,27.68,27.58,27.64,16100.0,26.8344,26.9122,26.8149,26.8733,16100.0
2007-02-02 14:00:00,27.63,27.63,27.6,27.61,14400.0,26.8635,26.8635,26.8344,26.8441,14400.0
2007-02-02 14:10:00,27.6,27.65,27.58,27.64,54300.0,26.8344,26.883,26.8149,26.8733,54300.0
2007-02-02 14:20:00,27.64,27.64,27.61,27.61,61700.0,26.8733,26.8733,26.8441,26.8441,61700.0
2007-02-02 14:30:00,27.61,27.62,27.6,27.61,11800.0,26.8441,26.8538,26.8344,26.8441,11800.0
2007-02-02 14:40:00,27.62,27.62,27.6,27.61,48600.0,26.8538,26.8538,26.8344,26.8441,48600.0
2007-02-02 14:50:00,27.6,27.62,27.6,27.61,21600.0,26.8344,26.8538,26.8344,26.8441,21600.0
2007-02-02 15:00:00,27.62,27.62,27.6,27.62,19900.0,26.8538,26.8538,26.8344,26.8538,19900.0
2007-02-02 15:10:00,27.62,27.65,27.61,27.64,30400.0,26.8538,26.883,26.8441,26.8733,30400.0
2007-02-02 15:20:00,27.64,27.64,27.6,27.62,27200.0,26.8733,26.8733,26.8344,26.8538,27200.0
2007-02-02 15:30:00,27.61,27.64,27.6,27.62,33900.0,26.8441,26.8733,26.8344,26.8538,33900.0
2007-02-02 15:40:00,27.63,27.64,27.6,27.64,54800.0,26.8635,26.8733,26.8344,26.8733,54800.0
2007-02-02 15:50:00,27.64,27.77,27.63,27.75,258700.0,26.8733,26.9997,26.8635,26.9802,258700.0
2007-02-05 09:30:00,27.76,27.76,27.51,27.57,21200.0,26.9899,26.9899,26.7469,26.8052,21200.0
2007-02-05 09:40:00,27.57,27.64,27.48,27.52,20700.0,26.8052,26.8733,26.7177,26.7566,20700.0
2007-02-05 09:50:00,27.52,27.57,27.39,27.48,15000.0,26.7566,26.8052,26.6302,26.7177,15000.0
2007-02-05 10:00:00,27.48,27.53,27.44,27.5,21600.0,26.7177,26.7663,26.6788,26.7372,21600.0
2007-02-05 10:10:00,27.51,27.53,27.5,27.53,13500.0,26.7469,26.7663,26.7372,26.7663,13500.0
2007-02-05 10:20:00,27.53,27.53,27.51,27.51,7500.0,26.7663,26.7663,26.7469,26.7469,7500.0
2007-02-05 10:30:00,27.51,27.55,27.51,27.54,17100.0,26.7469,26.7858,26.7469,26.776,17100.0
2007-02-05 10:40:00,27.54,27.54,27.52,27.54,4900.0,26.776,26.776,26.7566,26.776,4900.0
2007-02-05 10:50:00,27.53,27.57,27.53,27.57,9300.0,26.7663,26.8052,26.7663,26.8052,9300.0
2007-02-05 11:00:00,27.57,27.57,27.51,27.51,7900.0,26.8052,26.8052,26.7469,26.7469,7900.0
2007-02-05 11:10:00,27.51,27.51,27.48,27.51,20400.0,26.7469,26.7469,26.7177,26.7469,20400.0
2007-02-05 11:20:00,27.5,27.52,27.49,27.51,7300.0,26.7372,26.7566,26.7274,26.7469,7300.0
2007-02-05 11:30:00,27.52,27.53,27.5,27.51,9300.0,26.7566,26.7663,26.7372,26.7469,9300.0
2007-02-05 11:40:00,27.5,27.51,27.49,27.5,13900.0,26.7372,26.7469,26.7274,26.7372,13900.0
2007-02-05 11:50:00,27.51,27.52,27.51,27.52,6800.0,26.7469,26.7566,26.7469,26.7566,6800.0
2007-02-05 12:00:00,27.52,27.52,27.5,27.51,6900.0,26.7566,26.7566,26.7372,26.7469,6900.0
2007-02-05 12:10:00,27.51,27.51,27.47,27.48,10800.0,26.7469,26.7469,26.708,26.7177,10800.0
2007-02-05 12:20:00,27.48,27.48,27.46,27.46,1900.0,26.7177,26.7177,26.6983,26.6983,1900.0
2007-02-05 12:30:00,27.47,27.49,27.47,27.49,10500.0,26.708,26.7274,26.708,26.7274,10500.0
2007-02-05 12:40:00,27.49,27.49,27.48,27.48,3300.0,26.7274,26.7274,26.7177,26.7177,3300.0
2007-02-05 12:50:00,27.49,27.51,27.48,27.5,13300.0,26.7274,26.7469,26.7177,26.7372,13300.0
2007-02-05 13:00:00,27.5,27.55,27.5,27.53,8900.0,26.7372,26.7858,26.7372,26.7663,8900.0
2007-02-05 13:10:00,27.53,27.54,27.51,27.53,1500.0,26.7663,26.776,26.7469,26.7663,1500.0
2007-02-05 13:20:00,27.51,27.52,27.5,27.51,11800.0,26.7469,26.7566,26.7372,26.7469,11800.0
2007-02-05 13:30:00,27.5,27.52,27.5,27.5,4500.0,26.7372,26.7566,26.7372,26.7372,4500.0
2007-02-05 13:40:00,27.5,27.51,27.49,27.5,8500.0,26.7372,26.7469,26.7274,26.7372,8500.0
2007-02-05 13:50:00,27.49,27.5,27.47,27.48,12500.0,26.7274,26.7372,26.708,26.7177,12500.0
2007-02-05 14:00:00,27.48,27.53,27.48,27.52,7700.0,26.7177,26.7663,26.7177,26.7566,7700.0
2007-02-05 14:10:00,27.52,27.52,27.5,27.51,4100.0,26.7566,26.7566,26.7372,26.7469,4100.0
2007-02-05 14:20:00,27.51,27.51,27.49,27.51,10600.0,26.7469,26.7469,26.7274,26.7469,10600.0
2007-02-05 14:30:00,27.5,27.55,27.5,27.55,12300.0,26.7372,26.7858,26.7372,26.7858,12300.0
2007-02-05 14:40:00,27.54,27.55,27.53,27.54,2300.0,26.776,26.7858,26.7663,26.776,2300.0
2007-02-05 14:50:00,27.54,27.54,27.52,27.54,3200.0,26.776,26.776,26.7566,26.776,3200.0
2007-02-05 15:00:00,27.52,27.52,27.5,27.5,6700.0,26.7566,26.7566,26.7372,26.7372,6700.0
2007-02-05 15:10:00,27.5,27.51,27.48,27.5,17700.0,26.7372,26.7469,26.7177,26.7372,17700.0
2007-02-05 15:20:00,27.5,27.51,27.44,27.44,30100.0,26.7372,26.7469,26.6788,26.6788,30100.0
2007-02-05 15:30:00,27.44,27.46,27.4,27.44,59300.0,26.6788,26.6983,26.6399,26.6788,59300.0
2007-02-05 15:40:00,27.44,27.47,27.42,27.47,26900.0,26.6788,26.708,26.6594,26.708,26900.0
2007-02-05 15:50:00,27.46,27.47,27.45,27.46,25700.0,26.6983,26.708,26.6885,26.6983,25700.0
2007-02-06 09:30:00,27.57,27.63,27.54,27.61,8300.0,26.8052,26.8635,26.776,26.8441,8300.0
2007-02-06 09:40:00,27.61,27.68,27.61,27.68,9700.0,26.8441,26.9122,26.8441,26.9122,9700.0
2007-02-06 09:50:00,27.68,27.8,27.68,27.76,14600.0,26.9122,27.0288,26.9122,26.9899,14600.0
2007-02-06 10:00:00,27.76,27.93,27.76,27.91,22400.0,26.9899,27.1552,26.9899,27.1358,22400.0
2007-02-06 10:10:00,27.9,27.97,27.88,27.96,20500.0,27.1261,27.1941,27.1066,27.1844,20500.0
2007-02-06 10:20:00,27.96,28.09,27.96,28.0,37700.0,27.1844,27.3108,27.1844,27.2233,37700.0
2007-02-06 10:30:00,28.0,28.03,27.98,28.02,10600.0,27.2233,27.2524,27.2038,27.2427,10600.0
2007-02-06 10:40:00,28.0,28.13,28.0,28.13,41000.0,27.2233,27.3497,27.2233,27.3497,41000.0
2007-02-06 10:50:00,28.14,28.14,28.03,28.04,48500.0,27.3594,27.3594,27.2524,27.2622,48500.0
2007-02-06 11:00:00,28.04,28.16,28.04,28.13,32900.0,27.2622,27.3788,27.2622,27.3497,32900.0
2007-02-06 11:10:00,28.13,28.23,28.13,28.13,71200.0,27.3497,27.4469,27.3497,27.3497,71200.0
2007-02-06 11:20:00,28.14,28.34,28.14,28.34,62000.0,27.3594,27.5539,27.3594,27.5539,62000.0
2007-02-06 11:30:00,28.34,28.59,28.34,28.58,93400.0,27.5539,27.7969,27.5539,27.7872,93400.0
2007-02-06 11:40:00,28.58,28.71,28.56,28.7,69100.0,27.7872,27.9136,27.7677,27.9039,69100.0
2007-02-06 11:50:00,28.69,28.69,28.57,28.59,212900.0,27.8941,27.8941,27.7775,27.7969,212900.0
2007-02-06 12:00:00,28.6,28.61,28.39,28.49,64900.0,27.8066,27.8164,27.6025,27.6997,64900.0
2007-02-06 12:10:00,28.49,28.49,28.34,28.35,43000.0,27.6997,27.6997,27.5539,27.5636,43000.0
2007-02-06 12:20:00,28.32,28.36,28.25,28.35,57500.0,27.5344,27.5733,27.4663,27.5636,57500.0
2007-02-06 12:30:00,28.33,28.36,28.32,28.36,20700.0,27.5441,27.5733,27.5344,27.5733,20700.0
2007-02-06 12:40:00,28.36,28.37,28.33,28.36,24900.0,27.5733,27.583,27.5441,27.5733,24900.0
2007-02-06 12:50:00,28.36,28.36,28.25,28.25,41000.0,27.5733,27.5733,27.4663,27.4663,41000.0
2007-02-06 13:00:00,28.25,28.28,28.25,28.27,29000.0,27.4663,27.4955,27.4663,27.4858,29000.0
2007-02-06 13:10:00,28.26,28.26,28.24,28.25,59300.0,27.4761,27.4761,27.4566,27.4663,59300.0
2007-02-06 13:20:00,28.25,28.26,28.24,28.24,62100.0,27.4663,27.4761,27.4566,27.4566,62100.0
2007-02-06 13:30:00,28.23,28.25,28.22,28.23,28500.0,27.4469,27.4663,27.4372,27.4469,28500.0
2007-02-06 13:40:00,28.23,28.23,28.18,28.19,24200.0,27.4469,27.4469,27.3983,27.408,24200.0
2007-02-06 13:50:00,28.19,28.22,28.18,28.2,22300.0,27.408,27.4372,27.3983,27.4177,22300.0
2007-02-06 14:00:00,28.21,28.24,28.2,28.24,13200.0,27.4275,27.4566,27.4177,27.4566,13200.0
2007-02-06 14:10:00,28.24,28.24,28.23,28.23,11000.0,27.4566,27.4566,27.4469,27.4469,11000.0
2007-02-06 14:20:00,28.23,28.26,28.22,28.25,57000.0,27.4469,27.4761,27.4372,27.4663,57000.0
2007-02-06 14:30:00,28.25,28.27,28.25,28.26,42500.0,27.4663,27.4858,27.4663,27.4761,42500.0
2007-02-06 14:40:00,28.25,28.26,28.23,28.25,23700.0,27.4663,27.4761,27.4469,27.4663,23700.0
2007-02-06 14:50:00,28.25,28.26,28.24,28.25,19600.0,27.4663,27.4761,27.4566,27.4663,19600.0
2007-02-06 15:00:00,28.25,28.27,28.25,28.25,39800.0,27.4663,27.4858,27.4663,27.4663,39800.0
2007-02-06 15:10:00,28.25,28.28,28.24,28.27,21000.0,27.4663,27.4955,27.4566,27.4858,21000.0
2007-02-06 15:20:00,28.27,28.32,28.26,28.32,23800.0,27.4858,27.5344,27.4761,27.5344,23800.0
2007-02-06 15:30:00,28.32,28.37,28.29,28.29,37000.0,27.5344,27.583,27.5052,27.5052,37000.0
2007-02-06 15:40:00,28.3,28.3,28.22,28.25,44200.0,27.515,27.515,27.4372,27.4663,44200.0
2007-02-06 15:50:00,28.25,28.38,28.24,28.38,103600.0,27.4663,27.5927,27.4566,27.5927,103600.0
2007-02-07 09:30:00,28.38,28.42,28.28,28.42,23200.0,27.5927,27.6316,27.4955,27.6316,23200.0
2007-02-07 09:40:00,28.4,28.4,28.36,28.38,28100.0,27.6122,27.6122,27.5733,27.5927,28100.0
2007-02-07 09:50:00,28.37,28.4,28.35,28.4,24500.0,27.583,27.6122,27.5636,27.6122,24500.0
2007-02-07 10:00:00,28.4,28.49,28.38,28.49,25200.0,27.6122,27.6997,27.5927,27.6997,25200.0
2007-02-07 10:10:00,28.49,28.59,28.49,28.58,14300.0,27.6997,27.7969,27.6997,27.7872,14300.0
2007-02-07 10:20:00,28.57,28.64,28.57,28.64,16300.0,27.7775,27.8455,27.7775,27.8455,16300.0
2007-02-07 10:30:00,28.65,28.65,28.56,28.61,24000.0,27.8553,27.8553,27.7677,27.8164,24000.0
2007-02-07 10:40:00,28.61,28.63,28.61,28.61,26000.0,27.8164,27.8358,27.8164,27.8164,26000.0
2007-02-07 10:50:00,28.61,28.61,28.51,28.55,41900.0,27.8164,27.8164,27.7191,27.758,41900.0
2007-02-07 11:00:00,28.54,28.59,28.52,28.58,12400.0,27.7483,27.7969,27.7289,27.7872,12400.0
2007-02-07 11:10:00,28.58,28.58,28.54,28.54,6400.0,27.7872,27.7872,27.7483,27.7483,6400.0
2007-02-07 11:20:00,28.53,28.55,28.46,28.55,42800.0,27.7386,27.758,27.6705,27.758,42800.0
2007-02-07 11:30:00,28.55,28.56,28.52,28.56,26000.0,27.758,27.7677,27.7289,27.7677,26000.0
2007-02-07 11:40:00,28.57,28.59,28.57,28.58,13500.0,27.7775,27.7969,27.7775,27.7872,13500.0
2007-02-07 11:50:00,28.59,28.6,28.55,28.55,22800.0,27.7969,27.8066,27.758,27.758,22800.0
2007-02-07 12:00:00,28.55,28.56,28.52,28.52,35200.0,27.758,27.7677,27.7289,27.7289,35200.0
2007-02-07 12:10:00,28.52,28.6,28.49,28.59,74000.0,27.7289,27.8066,27.6997,27.7969,74000.0
2007-02-07 12:20:00,28.57,28.57,28.55,28.55,46200.0,27.7775,27.7775,27.758,27.758,46200.0
2007-02-07 12:30:00,28.55,28.59,28.55,28.57,14300.0,27.758,27.7969,27.758,27.7775,14300.0
2007-02-07 12:40:00,28.56,28.58,28.54,28.58,12100.0,27.7677,27.7872,27.7483,27.7872,12100.0
2007-02-07 12:50:00,28.59,28.63,28.57,28.59,13100.0,27.7969,27.8358,27.7775,27.7969,13100.0
2007-02-07 13:00:00,28.6,28.61,28.58,28.61,10600.0,27.8066,27.8164,27.7872,27.8164,10600.0
2007-02-07 13:10:00,28.61,28.62,28.6,28.61,7400.0,27.8164,27.8261,27.8066,27.8164,7400.0
2007-02-07 13:20:00,28.6,28.62,28.59,28.61,8000.0,27.8066,27.8261,27.7969,27.8164,8000.0
2007-02-07 13:30:00,28.61,28.7,28.6,28.69,25500.0,27.8164,27.9039,27.8066,27.8941,25500.0
2007-02-07 13:40:00,28.69,28.73,28.67,28.7,17200.0,27.8941,27.933,27.8747,27.9039,17200.0
2007-02-07 13:50:00,28.7,28.73,28.68,28.7,19300.0,27.9039,27.933,27.8844,27.9039,19300.0
2007-02-07 14:00:00,28.7,28.72,28.69,28.7,11400.0,27.9039,27.9233,27.8941,27.9039,11400.0
2007-02-07 14:10:00,28.7,28.76,28.7,28.76,17600.0,27.9039,27.9622,27.9039,27.9622,17600.0
2007-02-07 14:20:00,28.75,28.83,28.75,28.81,15400.0,27.9525,28.0303,27.9525,28.0108,15400.0
2007-02-07 14:30:00,28.81,28.81,28.79,28.81,26100.0,28.0108,28.0108,27.9914,28.0108,26100.0
2007-02-07 14:40:00,28.81,28.81,28.79,28.8,16600.0,28.0108,28.0108,27.9914,28.0011,16600.0
2007-02-07 14:50:00,28.81,28.82,28.8,28.8,22000.0,28.0108,28.0205,28.0011,28.0011,22000.0
2007-02-07 15:00:00,28.81,28.81,28.79,28.8,20000.0,28.0108,28.0108,27.9914,28.0011,20000.0
2007-02-07 15:10:00,28.8,28.8,28.7,28.7,11200.0,28.0011,28.0011,27.9039,27.9039,11200.0
2007-02-07 15:20:00,28.7,28.72,28.69,28.7,16900.0,27.9039,27.9233,27.8941,27.9039,16900.0
2007-02-07 15:30:00,28.69,28.74,28.68,28.74,33200.0,27.8941,27.9428,27.8844,27.9428,33200.0
2007-02-07 15:40:00,28.75,28.8,28.74,28.79,62000.0,27.9525,28.0011,27.9428,27.9914,62000.0
2007-02-07 15:50:00,28.79,28.8,28.75,28.79,65100.0,27.9914,28.0011,27.9525,27.9914,65100.0
2007-02-08 09:30:00,28.86,28.88,28.78,28.79,14000.0,28.0594,28.0789,27.9816,27.9914,14000.0
2007-02-08 09:40:00,28.79,28.87,28.67,28.7,17000.0,27.9914,28.0691,27.8747,27.9039,17000.0
2007-02-08 09:50:00,28.69,28.72,28.68,28.71,8800.0,27.8941,27.9233,27.8844,27.9136,8800.0
2007-02-08 10:00:00,28.7,28.71,28.59,28.63,31500.0,27.9039,27.9136,27.7969,27.8358,31500.0
2007-02-08 10:10:00,28.63,28.65,28.51,28.51,43700.0,27.8358,27.8553,27.7191,27.7191,43700.0
2007-02-08 10:20:00,28.5,28.52,28.44,28.45,17900.0,27.7094,27.7289,27.6511,27.6608,17900.0
2007-02-08 10:30:00,28.46,28.54,28.45,28.52,19200.0,27.6705,27.7483,27.6608,27.7289,19200.0
2007-02-08 10:40:00,28.52,28.52,28.49,28.51,35800.0,27.7289,27.7289,27.6997,27.7191,35800.0
2007-02-08 10:50:00,28.51,28.53,28.5,28.52,13800.0,27.7191,27.7386,27.7094,27.7289,13800.0
2007-02-08 11:00:00,28.53,28.53,28.47,28.47,56600.0,27.7386,27.7386,27.6802,27.6802,56600.0
2007-02-08 11:10:00,28.47,28.47,28.42,28.44,26400.0,27.6802,27.6802,27.6316,27.6511,26400.0
2007-02-08 11:20:00,28.44,28.44,28.36,28.38,33800.0,27.6511,27.6511,27.5733,27.5927,33800.0
2007-02-08 11:30:00,28.38,28.39,28.37,28.38,27300.0,27.5927,27.6025,27.583,27.5927,27300.0
2007-02-08 11:40:00,28.38,28.38,28.29,28.29,44900.0,27.5927,27.5927,27.5052,27.5052,44900.0
2007-02-08 11:50:00,28.3,28.31,28.27,28.28,19700.0,27.515,27.5247,27.4858,27.4955,19700.0
2007-02-08 12:00:00,28.29,28.3,28.22,28.29,22800.0,27.5052,27.515,27.4372,27.5052,22800.0
2007-02-08 12:10:00,28.29,28.36,28.29,28.36,23200.0,27.5052,27.5733,27.5052,27.5733,23200.0
2007-02-08 12:20:00,28.36,28.39,28.33,28.34,19600.0,27.5733,27.6025,27.5441,27.5539,19600.0
2007-02-08 12:30:00,28.35,28.4,28.35,28.39,23900.0,27.5636,27.6122,27.5636,27.6025,23900.0
2007-02-08 12:40:00,28.39,28.5,28.38,28.49,29100.0,27.6025,27.7094,27.5927,27.6997,29100.0
2007-02-08 12:50:00,28.49,28.49,28.43,28.43,13400.0,27.6997,27.6997,27.6414,27.6414,13400.0
2007-02-08 13:00:00,28.44,28.46,28.4,28.4,13900.0,27.6511,27.6705,27.6122,27.6122,13900.0
2007-02-08 13:10:00,28.41,28.41,28.34,28.34,8600.0,27.6219,27.6219,27.5539,27.5539,8600.0
2007-02-08 13:20:00,28.35,28.37,28.35,28.35,4700.0,27.5636,27.583,27.5636,27.5636,4700.0
2007-02-08 13:30:00,28.36,28.37,28.35,28.36,10700.0,27.5733,27.583,27.5636,27.5733,10700.0
2007-02-08 13:40:00,28.36,28.38,28.35,28.38,10100.0,27.5733,27.5927,27.5636,27.5927,10100.0
2007-02-08 13:50:00,28.39,28.39,28.32,28.34,12500.0,27.6025,27.6025,27.5344,27.5539,12500.0
2007-02-08 14:00:00,28.35,28.35,28.3,28.31,30500.0,27.5636,27.5636,27.515,27.5247,30500.0
2007-02-08 14:10:00,28.31,28.32,28.22,28.27,20700.0,27.5247,27.5344,27.4372,27.4858,20700.0
2007-02-08 14:20:00,28.28,28.3,28.23,28.27,36100.0,27.4955,27.515,27.4469,27.4858,36100.0
2007-02-08 14:30:00,28.27,28.28,28.2,28.26,30700.0,27.4858,27.4955,27.4177,27.4761,30700.0
2007-02-08 14:40:00,28.27,28.27,28.2,28.2,61700.0,27.4858,27.4858,27.4177,27.4177,61700.0
2007-02-08 14:50:00,28.21,28.27,28.2,28.23,47500.0,27.4275,27.4858,27.4177,27.4469,47500.0
2007-02-08 15:00:00,28.22,28.22,28.13,28.19,44300.0,27.4372,27.4372,27.3497,27.408,44300.0
2007-02-08 15:10:00,28.2,28.2,28.09,28.18,42800.0,27.4177,27.4177,27.3108,27.3983,42800.0
2007-02-08 15:20:00,28.17,28.17,28.06,28.15,52600.0,27.3886,27.3886,27.2816,27.3691,52600.0
2007-02-08 15:30:00,28.16,28.16,28.04,28.15,79500.0,27.3788,27.3788,27.2622,27.3691,79500.0
2007-02-08 15:40:00,28.15,28.15,28.06,28.08,39600.0,27.3691,27.3691,27.2816,27.3011,39600.0
2007-02-08 15:50:00,28.08,28.12,28.04,28.12,48800.0,27.3011,27.34,27.2622,27.34,48800.0
2007-02-09 09:30:00,28.14,28.36,28.14,28.21,16600.0,27.3594,27.5733,27.3594,27.4275,16600.0
2007-02-09 09:40:00,28.24,28.24,28.1,28.1,14000.0,27.4566,27.4566,27.3205,27.3205,14000.0
2007-02-09 09:50:00,28.11,28.11,28.05,28.06,19800.0,27.3302,27.3302,27.2719,27.2816,19800.0
2007-02-09 10:00:00,28.05,28.05,27.83,27.91,47600.0,27.2719,27.2719,27.058,27.1358,47600.0
2007-02-09 10:10:00,27.91,27.97,27.87,27.97,42500.0,27.1358,27.1941,27.0969,27.1941,42500.0
2007-02-09 10:20:00,27.96,28.04,27.96,28.02,29600.0,27.1844,27.2622,27.1844,27.2427,29600.0
2007-02-09 10:30:00,28.04,28.06,28.0,28.04,7900.0,27.2622,27.2816,27.2233,27.2622,7900.0
2007-02-09 10:40:00,28.01,28.02,28.0,28.01,7700.0,27.233,27.2427,27.2233,27.233,7700.0
2007-02-09 10:50:00,28.01,28.08,28.01,28.07,21100.0,27.233,27.3011,27.233,27.2913,21100.0
2007-02-09 11:00:00,28.07,28.12,28.07,28.09,7900.0,27.2913,27.34,27.2913,27.3108,7900.0
2007-02-09 11:10:00,28.08,28.09,28.05,28.05,6600.0,27.3011,27.3108,27.2719,27.2719,6600.0
2007-02-09 11:20:00,28.05,28.13,28.05,28.12,52400.0,27.2719,27.3497,27.2719,27.34,52400.0
2007-02-09 11:30:00,28.12,28.15,28.1,28.14,13700.0,27.34,27.3691,27.3205,27.3594,13700.0
2007-02-09 11:40:00,28.14,28.17,28.12,28.15,34200.0,27.3594,27.3886,27.34,27.3691,34200.0
2007-02-09 11:50:00,28.16,28.16,28.1,28.1,6400.0,27.3788,27.3788,27.3205,27.3205,6400.0
2007-02-09 12:00:00,28.08,28.18,28.06,28.16,24800.0,27.3011,27.3983,27.2816,27.3788,24800.0
2007-02-09 12:10:00,28.18,28.18,28.13,28.14,6200.0,27.3983,27.3983,27.3497,27.3594,6200.0
2007-02-09 12:20:00,28.15,28.18,28.14,28.17,11400.0,27.3691,27.3983,27.3594,27.3886,11400.0
2007-02-09 12:30:00,28.18,28.19,28.08,28.12,6500.0,27.3983,27.408,27.3011,27.34,6500.0
2007-02-09 12:40:00,28.13,28.16,28.07,28.07,12000.0,27.3497,27.3788,27.2913,27.2913,12000.0
2007-02-09 12:50:00,28.07,28.1,28.05,28.06,19700.0,27.2913,27.3205,27.2719,27.2816,19700.0
2007-02-09 13:00:00,28.05,28.05,28.0,28.03,8600.0,27.2719,27.2719,27.2233,27.2524,8600.0
2007-02-09 13:10:00,28.02,28.03,27.98,28.0,10400.0,27.2427,27.2524,27.2038,27.2233,10400.0
2007-02-09 13:20:00,27.99,28.03,27.99,28.03,8500.0,27.2136,27.2524,27.2136,27.2524,8500.0
2007-02-09 13:30:00,28.02,28.02,27.98,27.99,10300.0,27.2427,27.2427,27.2038,27.2136,10300.0
2007-02-09 13:40:00,27.99,28.0,27.94,27.96,6000.0,27.2136,27.2233,27.1649,27.1844,6000.0
2007-02-09 13:50:00,27.94,27.95,27.9,27.9,14300.0,27.1649,27.1747,27.1261,27.1261,14300.0
2007-02-09 14:00:00,27.91,27.93,27.9,27.9,13300.0,27.1358,27.1552,27.1261,27.1261,13300.0
2007-02-09 14:10:00,27.91,27.91,27.8,27.84,16800.0,27.1358,27.1358,27.0288,27.0677,16800.0
2007-02-09 14:20:00,27.83,27.83,27.77,27.77,18000.0,27.058,27.058,26.9997,26.9997,18000.0
2007-02-09 14:30:00,27.77,27.79,27.74,27.77,20900.0,26.9997,27.0191,26.9705,26.9997,20900.0
2007-02-09 14:40:00,27.78,27.79,27.75,27.76,22600.0,27.0094,27.0191,26.9802,26.9899,22600.0
2007-02-09 14:50:00,27.76,27.79,27.67,27.79,22100.0,26.9899,27.0191,26.9024,27.0191,22100.0
2007-02-09 15:00:00,27.78,27.85,27.78,27.84,10100.0,27.0094,27.0774,27.0094,27.0677,10100.0
2007-02-09 15:10:00,27.85,27.86,27.83,27.85,28500.0,27.0774,27.0872,27.058,27.0774,28500.0
2007-02-09 15:20:00,27.85,27.89,27.84,27.87,35900.0,27.0774,27.1163,27.0677,27.0969,35900.0
2007-02-09 15:30:00,27.86,27.88,27.82,27.87,23100.0,27.0872,27.1066,27.0483,27.0969,23100.0
2007-02-09 15:40:00,27.87,27.88,27.84,27.86,23400.0,27.0969,27.1066,27.0677,27.0872,23400.0
2007-02-09 15:50:00,27.87,27.88,27.77,27.79,74300.0,27.0969,27.1066,26.9997,27.0191,74300.0
2007-02-12 09:30:00,27.85,27.89,27.85,27.86,5800.0,27.0774,27.1163,27.0774,27.0872,5800.0
2007-02-12 09:40:00,27.83,27.91,27.75,27.87,16300.0,27.058,27.1358,26.9802,27.0969,16300.0
2007-02-12 09:50:00,27.85,27.92,27.83,27.89,15000.0,27.0774,27.1455,27.058,27.1163,15000.0
2007-02-12 10:00:00,27.88,27.88,27.83,27.85,8100.0,27.1066,27.1066,27.058,27.0774,8100.0
2007-02-12 10:10:00,27.85,27.85,27.75,27.76,18300.0,27.0774,27.0774,26.9802,26.9899,18300.0
2007-02-12 10:20:00,27.76,27.76,27.7,27.71,9600.0,26.9899,26.9899,26.9316,26.9413,9600.0
2007-02-12 10:30:00,27.74,27.77,27.71,27.73,4800.0,26.9705,26.9997,26.9413,26.9608,4800.0
2007-02-12 10:40:00,27.73,27.74,27.7,27.71,9300.0,26.9608,26.9705,26.9316,26.9413,9300.0
2007-02-12 10:50:00,27.72,27.79,27.71,27.78,8300.0,26.951,27.0191,26.9413,27.0094,8300.0
2007-02-12 11:00:00,27.79,27.86,27.79,27.85,7800.0,27.0191,27.0872,27.0191,27.0774,7800.0
2007-02-12 11:10:00,27.84,27.84,27.75,27.75,11400.0,27.0677,27.0677,26.9802,26.9802,11400.0
2007-02-12 11:20:00,27.75,27.77,27.75,27.77,13000.0,26.9802,26.9997,26.9802,26.9997,13000.0
2007-02-12 11:30:00,27.76,27.77,27.75,27.77,10700.0,26.9899,26.9997,26.9802,26.9997,10700.0
2007-02-12 11:40:00,27.77,27.77,27.76,27.76,7600.0,26.9997,26.9997,26.9899,26.9899,7600.0
2007-02-12 11:50:00,27.76,27.78,27.75,27.77,10300.0,26.9899,27.0094,26.9802,26.9997,10300.0
2007-02-12 12:00:00,27.76,27.88,27.75,27.88,23500.0,26.9899,27.1066,26.9802,27.1066,23500.0
2007-02-12 12:10:00,27.86,27.94,27.86,27.93,12100.0,27.0872,27.1649,27.0872,27.1552,12100.0
2007-02-12 12:20:00,27.93,28.0,27.93,28.0,12400.0,27.1552,27.2233,27.1552,27.2233,12400.0
2007-02-12 12:30:00,28.0,28.05,27.99,28.05,20000.0,27.2233,27.2719,27.2136,27.2719,20000.0
2007-02-12 12:40:00,28.05,28.16,28.05,28.16,14100.0,27.2719,27.3788,27.2719,27.3788,14100.0
2007-02-12 12:50:00,28.17,28.25,28.17,28.22,24000.0,27.3886,27.4663,27.3886,27.4372,24000.0
2007-02-12 13:00:00,28.23,28.26,28.21,28.26,20900.0,27.4469,27.4761,27.4275,27.4761,20900.0
2007-02-12 13:10:00,28.25,28.26,28.25,28.25,7500.0,27.4663,27.4761,27.4663,27.4663,7500.0
2007-02-12 13:20:00,28.26,28.32,28.25,28.32,37700.0,27.4761,27.5344,27.4663,27.5344,37700.0
2007-02-12 13:30:00,28.32,28.36,28.3,28.36,20500.0,27.5344,27.5733,27.515,27.5733,20500.0
2007-02-12 13:40:00,28.36,28.36,28.3,28.3,9200.0,27.5733,27.5733,27.515,27.515,9200.0
2007-02-12 13:50:00,28.3,28.31,28.26,28.27,11400.0,27.515,27.5247,27.4761,27.4858,11400.0
2007-02-12 14:00:00,28.26,28.27,28.24,28.24,17100.0,27.4761,27.4858,27.4566,27.4566,17100.0
2007-02-12 14:10:00,28.25,28.25,28.17,28.17,13700.0,27.4663,27.4663,27.3886,27.3886,13700.0
2007-02-12 14:20:00,28.17,28.18,28.13,28.16,32700.0,27.3886,27.3983,27.3497,27.3788,32700.0
2007-02-12 14:30:00,28.16,28.16,28.11,28.14,12700.0,27.3788,27.3788,27.3302,27.3594,12700.0
2007-02-12 14:40:00,28.14,28.17,28.12,28.17,17800.0,27.3594,27.3886,27.34,27.3886,17800.0
2007-02-12 14:50:00,28.16,28.17,28.15,28.16,5000.0,27.3788,27.3886,27.3691,27.3788,5000.0
2007-02-12 15:00:00,28.16,28.16,28.14,28.16,15400.0,27.3788,27.3788,27.3594,27.3788,15400.0
2007-02-12 15:10:00,28.16,28.16,28.14,28.14,15400.0,27.3788,27.3788,27.3594,27.3594,15400.0
2007-02-12 15:20:00,28.15,28.15,28.12,28.14,19700.0,27.3691,27.3691,27.34,27.3594,19700.0
2007-02-12 15:30:00,28.13,28.19,28.12,28.19,21400.0,27.3497,27.408,27.34,27.408,21400.0
2007-02-12 15:40:00,28.19,28.2,28.18,28.19,31900.0,27.408,27.4177,27.3983,27.408,31900.0
2007-02-12 15:50:00,28.19,28.25,28.16,28.24,47800.0,27.408,27.4663,27.3788,27.4566,47800.0
2007-02-13 09:30:00,28.4,28.6,28.4,28.6,17000.0,27.6122,27.8066,27.6122,27.8066,17000.0
2007-02-13 09:40:00,28.6,28.76,28.6,28.65,21500.0,27.8066,27.9622,27.8066,27.8553,21500.0
2007-02-13 09:50:00,28.65,28.66,28.63,28.64,12900.0,27.8553,27.865,27.8358,27.8455,12900.0
2007-02-13 10:00:00,28.64,28.66,28.55,28.56,21600.0,27.8455,27.865,27.758,27.7677,21600.0
2007-02-13 10:10:00,28.53,28.55,28.52,28.55,55800.0,27.7386,27.758,27.7289,27.758,55800.0
2007-02-13 10:20:00,28.55,28.59,28.55,28.59,6100.0,27.758,27.7969,27.758,27.7969,6100.0
2007-02-13 10:30:00,28.59,28.59,28.55,28.55,2100.0,27.7969,27.7969,27.758,27.758,2100.0
2007-02-13 10:40:00,28.55,28.55,28.51,28.51,4000.0,27.758,27.758,27.7191,27.7191,4000.0
2007-02-13 10:50:00,28.49,28.52,28.43,28.43,2900.0,27.6997,27.7289,27.6414,27.6414,2900.0
2007-02-13 11:00:00,28.43,28.43,28.43,28.43,100.0,27.6414,27.6414,27.6414,27.6414,100.0
2007-02-13 11:10:00,28.41,28.41,28.33,28.34,8000.0,27.6219,27.6219,27.5441,27.5539,8000.0
2007-02-13 11:20:00,28.34,28.49,28.34,28.49,16300.0,27.5539,27.6997,27.5539,27.6997,16300.0
2007-02-13 11:30:00,28.48,28.5,28.48,28.49,6500.0,27.69,27.7094,27.69,27.6997,6500.0
2007-02-13 11:40:00,28.48,28.48,28.43,28.44,5000.0,27.69,27.69,27.6414,27.6511,5000.0
2007-02-13 11:50:00,28.45,28.45,28.44,28.44,3200.0,27.6608,27.6608,27.6511,27.6511,3200.0
2007-02-13 12:00:00,28.43,28.43,28.33,28.35,14300.0,27.6414,27.6414,27.5441,27.5636,14300.0
2007-02-13 12:10:00,28.34,28.37,28.34,28.36,9800.0,27.5539,27.583,27.5539,27.5733,9800.0
2007-02-13 12:20:00,28.37,28.37,28.36,28.37,2900.0,27.583,27.583,27.5733,27.583,2900.0
2007-02-13 12:30:00,28.36,28.39,28.35,28.37,13900.0,27.5733,27.6025,27.5636,27.583,13900.0
2007-02-13 12:40:00,28.37,28.38,28.32,28.36,25900.0,27.583,27.5927,27.5344,27.5733,25900.0
2007-02-13 12:50:00,28.36,28.39,28.36,28.39,1400.0,27.5733,27.6025,27.5733,27.6025,1400.0
2007-02-13 13:00:00,28.38,28.44,28.38,28.44,3300.0,27.5927,27.6511,27.5927,27.6511,3300.0
2007-02-13 13:10:00,28.44,28.47,28.43,28.44,4400.0,27.6511,27.6802,27.6414,27.6511,4400.0
2007-02-13 13:20:00,28.44,28.45,28.43,28.44,1500.0,27.6511,27.6608,27.6414,27.6511,1500.0
2007-02-13 13:30:00,28.43,28.48,28.35,28.44,20100.0,27.6414,27.69,27.5636,27.6511,20100.0
2007-02-13 13:40:00,28.46,28.47,28.44,28.47,3000.0,27.6705,27.6802,27.6511,27.6802,3000.0
2007-02-13 13:50:00,28.46,28.47,28.46,28.47,800.0,27.6705,27.6802,27.6705,27.6802,800.0
2007-02-13 14:00:00,28.47,28.48,28.47,28.48,3500.0,27.6802,27.69,27.6802,27.69,3500.0
2007-02-13 14:10:00,28.48,28.48,28.47,28.48,3300.0,27.69,27.69,27.6802,27.69,3300.0
2007-02-13 14:20:00,28.48,28.48,28.47,28.48,6800.0,27.69,27.69,27.6802,27.69,6800.0
2007-02-13 14:30:00,28.48,28.48,28.44,28.44,3400.0,27.69,27.69,27.6511,27.6511,3400.0
2007-02-13 14:40:00,28.43,28.45,28.43,28.44,5100.0,27.6414,27.6608,27.6414,27.6511,5100.0
2007-02-13 14:50:00,28.44,28.44,28.43,28.44,5000.0,27.6511,27.6511,27.6414,27.6511,5000.0
2007-02-13 15:00:00,28.44,28.45,28.41,28.41,9300.0,27.6511,27.6608,27.6219,27.6219,9300.0
2007-02-13 15:10:00,28.41,28.41,28.37,28.4,39900.0,27.6219,27.6219,27.583,27.6122,39900.0
2007-02-13 15:20:00,28.4,28.41,28.39,28.4,17300.0,27.6122,27.6219,27.6025,27.6122,17300.0
2007-02-13 15:30:00,28.4,28.43,28.39,28.4,42500.0,27.6122,27.6414,27.6025,27.6122,42500.0
2007-02-13 15:40:00,28.4,28.42,28.38,28.39,61100.0,27.6122,27.6316,27.5927,27.6025,61100.0
2007-02-13 15:50:00,28.38,28.4,28.34,28.4,65600.0,27.5927,27.6122,27.5539,27.6122,65600.0
2007-02-14 09:30:00,28.48,28.53,28.35,28.46,7800.0,27.69,27.7386,27.5636,27.6705,7800.0
2007-02-14 09:40:00,28.5,28.54,28.46,28.49,4700.0,27.7094,27.7483,27.6705,27.6997,4700.0
2007-02-14 09:50:00,28.49,28.52,28.41,28.42,8300.0,27.6997,27.7289,27.6219,27.6316,8300.0
2007-02-14 10:00:00,28.42,28.69,28.42,28.67,16300.0,27.6316,27.8941,27.6316,27.8747,16300.0
2007-02-14 10:10:00,28.67,28.68,28.57,28.58,12100.0,27.8747,27.8844,27.7775,27.7872,12100.0
2007-02-14 10:20:00,28.59,28.75,28.59,28.71,15500.0,27.7969,27.9525,27.7969,27.9136,15500.0
2007-02-14 10:30:00,28.7,28.75,28.68,28.73,9400.0,27.9039,27.9525,27.8844,27.933,9400.0
2007-02-14 10:40:00,28.73,28.73,28.65,28.65,12700.0,27.933,27.933,27.8553,27.8553,12700.0
2007-02-14 10:50:00,28.65,28.65,28.56,28.59,9800.0,27.8553,27.8553,27.7677,27.7969,9800.0
2007-02-14 11:00:00,28.6,28.6,28.55,28.57,14800.0,27.8066,27.8066,27.758,27.7775,14800.0
2007-02-14 11:10:00,28.56,28.57,28.54,28.54,8800.0,27.7677,27.7775,27.7483,27.7483,8800.0
2007-02-14 11:20:00,28.54,28.55,28.5,28.5,11300.0,27.7483,27.758,27.7094,27.7094,11300.0
2007-02-14 11:30:00,28.5,28.5,28.5,28.5,16200.0,27.7094,27.7094,27.7094,27.7094,16200.0
2007-02-14 11:40:00,28.49,28.5,28.49,28.49,8600.0,27.6997,27.7094,27.6997,27.6997,8600.0
2007-02-14 11:50:00,28.5,28.5,28.49,28.49,10000.0,27.7094,27.7094,27.6997,27.6997,10000.0
2007-02-14 12:00:00,28.5,28.5,28.49,28.5,1300.0,27.7094,27.7094,27.6997,27.7094,1300.0
2007-02-14 12:10:00,28.5,28.5,28.49,28.5,2500.0,27.7094,27.7094,27.6997,27.7094,2500.0
2007-02-14 12:20:00,28.5,28.5,28.5,28.5,2500.0,27.7094,27.7094,27.7094,27.7094,2500.0
2007-02-14 12:30:00,28.5,28.5,28.5,28.5,1000.0,27.7094,27.7094,27.7094,27.7094,1000.0
2007-02-14 12:40:00,28.5,28.5,28.5,28.5,10500.0,27.7094,27.7094,27.7094,27.7094,10500.0
2007-02-14 12:50:00,28.5,28.5,28.46,28.47,8600.0,27.7094,27.7094,27.6705,27.6802,8600.0
2007-02-14 13:00:00,28.47,28.48,28.46,28.46,6100.0,27.6802,27.69,27.6705,27.6705,6100.0
2007-02-14 13:10:00,28.46,28.46,28.44,28.45,8400.0,27.6705,27.6705,27.6511,27.6608,8400.0
2007-02-14 13:20:00,28.45,28.47,28.45,28.47,8300.0,27.6608,27.6802,27.6608,27.6802,8300.0
2007-02-14 13:30:00,28.47,28.47,28.45,28.45,12400.0,27.6802,27.6802,27.6608,27.6608,12400.0
2007-02-14 13:40:00,28.45,28.47,28.44,28.45,17800.0,27.6608,27.6802,27.6511,27.6608,17800.0
2007-02-14 13:50:00,28.45,28.45,28.42,28.45,19700.0,27.6608,27.6608,27.6316,27.6608,19700.0
2007-02-14 14:00:00,28.45,28.45,28.44,28.45,11700.0,27.6608,27.6608,27.6511,27.6608,11700.0
2007-02-14 14:10:00,28.44,28.45,28.44,28.45,14500.0,27.6511,27.6608,27.6511,27.6608,14500.0
2007-02-14 14:20:00,28.45,28.45,28.42,28.43,17000.0,27.6608,27.6608,27.6316,27.6414,17000.0
2007-02-14 14:30:00,28.44,28.45,28.43,28.45,17000.0,27.6511,27.6608,27.6414,27.6608,17000.0
2007-02-14 14:40:00,28.44,28.45,28.44,28.45,13100.0,27.6511,27.6608,27.6511,27.6608,13100.0
2007-02-14 14:50:00,28.45,28.45,28.44,28.44,49000.0,27.6608,27.6608,27.6511,27.6511,49000.0
2007-02-14 15:00:00,28.45,28.67,28.44,28.63,139100.0,27.6608,27.8747,27.6511,27.8358,139100.0
2007-02-14 15:10:00,28.62,28.76,28.6,28.76,73000.0,27.8261,27.9622,27.8066,27.9622,73000.0
2007-02-14 15:20:00,28.75,28.8,28.68,28.78,102700.0,27.9525,28.0011,27.8844,27.9816,102700.0
2007-02-14 15:30:00,28.78,28.78,28.7,28.74,33200.0,27.9816,27.9816,27.9039,27.9428,33200.0
2007-02-14 15:40:00,28.73,28.74,28.66,28.67,75400.0,27.933,27.9428,27.865,27.8747,75400.0
2007-02-14 15:50:00,28.67,28.73,28.66,28.73,72100.0,27.8747,27.933,27.865,27.933,72100.0
2007-02-15 09:30:00,28.79,29.0,28.79,29.0,34300.0,27.9914,28.1955,27.9914,28.1955,34300.0
2007-02-15 09:40:00,29.0,29.03,28.92,29.0,128500.0,28.1955,28.2247,28.1178,28.1955,128500.0
2007-02-15 09:50:00,29.0,29.0,28.98,29.0,34500.0,28.1955,28.1955,28.1761,28.1955,34500.0
2007-02-15 10:00:00,29.0,29.12,28.98,29.0,69200.0,28.1955,28.3122,28.1761,28.1955,69200.0
2007-02-15 10:10:00,29.0,29.04,28.98,28.99,12200.0,28.1955,28.2344,28.1761,28.1858,12200.0
2007-02-15 10:20:00,28.99,29.0,28.96,28.97,7800.0,28.1858,28.1955,28.1567,28.1664,7800.0
2007-02-15 10:30:00,28.95,29.02,28.95,28.99,44400.0,28.1469,28.215,28.1469,28.1858,44400.0
2007-02-15 10:40:00,29.0,29.09,29.0,29.09,6800.0,28.1955,28.283,28.1955,28.283,6800.0
2007-02-15 10:50:00,29.09,29.25,29.08,29.24,37200.0,28.283,28.4386,28.2733,28.4289,37200.0
2007-02-15 11:00:00,29.25,29.25,29.2,29.22,20500.0,28.4386,28.4386,28.39,28.4094,20500.0
2007-02-15 11:10:00,29.22,29.25,29.22,29.25,11700.0,28.4094,28.4386,28.4094,28.4386,11700.0
2007-02-15 11:20:00,29.25,29.33,29.24,29.32,24700.0,28.4386,28.5164,28.4289,28.5067,24700.0
2007-02-15 11:30:00,29.31,29.32,29.28,29.29,25800.0,28.4969,28.5067,28.4678,28.4775,25800.0
2007-02-15 11:40:00,29.29,29.32,29.28,29.3,20100.0,28.4775,28.5067,28.4678,28.4872,20100.0
2007-02-15 11:50:00,29.3,29.47,29.29,29.46,46900.0,28.4872,28.6525,28.4775,28.6428,46900.0
2007-02-15 12:00:00,29.46,29.46,29.26,29.27,45100.0,28.6428,28.6428,28.4483,28.4581,45100.0
2007-02-15 12:10:00,29.27,29.27,29.18,29.22,43400.0,28.4581,28.4581,28.3705,28.4094,43400.0
2007-02-15 12:20:00,29.22,29.27,29.2,29.27,19600.0,28.4094,28.4581,28.39,28.4581,19600.0
2007-02-15 12:30:00,29.27,29.33,29.27,29.3,21700.0,28.4581,28.5164,28.4581,28.4872,21700.0
2007-02-15 12:40:00,29.32,29.33,29.3,29.31,8300.0,28.5067,28.5164,28.4872,28.4969,8300.0
2007-02-15 12:50:00,29.31,29.31,29.2,29.26,32700.0,28.4969,28.4969,28.39,28.4483,32700.0
2007-02-15 13:00:00,29.27,29.27,29.24,29.25,59000.0,28.4581,28.4581,28.4289,28.4386,59000.0
2007-02-15 13:10:00,29.23,29.23,29.18,29.2,20200.0,28.4192,28.4192,28.3705,28.39,20200.0
2007-02-15 13:20:00,29.2,29.22,29.15,29.22,20900.0,28.39,28.4094,28.3414,28.4094,20900.0
2007-02-15 13:30:00,29.22,29.27,29.22,29.27,12600.0,28.4094,28.4581,28.4094,28.4581,12600.0
2007-02-15 13:40:00,29.27,29.43,29.27,29.43,39700.0,28.4581,28.6136,28.4581,28.6136,39700.0
2007-02-15 13:50:00,29.43,29.49,29.4,29.48,27000.0,28.6136,28.6719,28.5844,28.6622,27000.0
2007-02-15 14:00:00,29.47,29.48,29.4,29.43,10600.0,28.6525,28.6622,28.5844,28.6136,10600.0
2007-02-15 14:10:00,29.44,29.5,29.44,29.45,29800.0,28.6233,28.6817,28.6233,28.6331,29800.0
2007-02-15 14:20:00,29.44,29.44,29.41,29.41,10700.0,28.6233,28.6233,28.5942,28.5942,10700.0
2007-02-15 14:30:00,29.41,29.45,29.41,29.43,11500.0,28.5942,28.6331,28.5942,28.6136,11500.0
2007-02-15 14:40:00,29.43,29.47,29.41,29.45,20100.0,28.6136,28.6525,28.5942,28.6331,20100.0
2007-02-15 14:50:00,29.45,29.62,29.43,29.62,79100.0,28.6331,28.7983,28.6136,28.7983,79100.0
2007-02-15 15:00:00,29.62,29.65,29.6,29.65,32500.0,28.7983,28.8275,28.7789,28.8275,32500.0
2007-02-15 15:10:00,29.65,29.67,29.63,29.67,41100.0,28.8275,28.847,28.8081,28.847,41100.0
2007-02-15 15:20:00,29.67,29.68,29.57,29.6,42700.0,28.847,28.8567,28.7497,28.7789,42700.0
2007-02-15 15:30:00,29.61,29.62,29.59,29.6,22400.0,28.7886,28.7983,28.7692,28.7789,22400.0
2007-02-15 15:40:00,29.6,29.6,29.52,29.54,27400.0,28.7789,28.7789,28.7011,28.7206,27400.0
2007-02-15 15:50:00,29.54,29.57,29.52,29.52,76000.0,28.7206,28.7497,28.7011,28.7011,76000.0
2007-02-16 09:30:00,29.58,29.63,29.31,29.31,27400.0,28.7595,28.8081,28.4969,28.4969,27400.0
2007-02-16 09:40:00,29.3,29.35,29.16,29.34,49000.0,28.4872,28.5358,28.3511,28.5261,49000.0
2007-02-16 09:50:00,29.32,29.35,29.32,29.34,38600.0,28.5067,28.5358,28.5067,28.5261,38600.0
2007-02-16 10:00:00,29.34,29.35,29.19,29.35,23900.0,28.5261,28.5358,28.3803,28.5358,23900.0
2007-02-16 10:10:00,29.35,29.35,29.23,29.23,39200.0,28.5358,28.5358,28.4192,28.4192,39200.0
2007-02-16 10:20:00,29.23,29.23,29.17,29.17,22300.0,28.4192,28.4192,28.3608,28.3608,22300.0
2007-02-16 10:30:00,29.17,29.17,29.1,29.11,20700.0,28.3608,28.3608,28.2928,28.3025,20700.0
2007-02-16 10:40:00,29.12,29.22,29.11,29.19,24200.0,28.3122,28.4094,28.3025,28.3803,24200.0
2007-02-16 10:50:00,29.18,29.2,29.14,29.16,28000.0,28.3705,28.39,28.3317,28.3511,28000.0
2007-02-16 11:00:00,29.16,29.16,29.14,29.15,11200.0,28.3511,28.3511,28.3317,28.3414,11200.0
2007-02-16 11:10:00,29.13,29.13,29.07,29.09,24500.0,28.3219,28.3219,28.2636,28.283,24500.0
2007-02-16 11:20:00,29.09,29.09,29.06,29.07,17200.0,28.283,28.283,28.2539,28.2636,17200.0
2007-02-16 11:30:00,29.06,29.07,29.04,29.05,19300.0,28.2539,28.2636,28.2344,28.2442,19300.0
2007-02-16 11:40:00,29.05,29.09,29.04,29.07,36600.0,28.2442,28.283,28.2344,28.2636,36600.0
2007-02-16 11:50:00,29.07,29.08,29.06,29.07,11200.0,28.2636,28.2733,28.2539,28.2636,11200.0
2007-02-16 12:00:00,29.07,29.07,28.98,28.99,17800.0,28.2636,28.2636,28.1761,28.1858,17800.0
2007-02-16 12:10:00,28.99,28.99,28.97,28.97,10200.0,28.1858,28.1858,28.1664,28.1664,10200.0
2007-02-16 12:20:00,28.97,29.01,28.97,29.0,6800.0,28.1664,28.2053,28.1664,28.1955,6800.0
2007-02-16 12:30:00,29.0,29.0,28.99,29.0,9700.0,28.1955,28.1955,28.1858,28.1955,9700.0
2007-02-16 12:40:00,29.01,29.01,28.99,29.01,24200.0,28.2053,28.2053,28.1858,28.2053,24200.0
2007-02-16 12:50:00,29.01,29.01,29.0,29.01,4700.0,28.2053,28.2053,28.1955,28.2053,4700.0
2007-02-16 13:00:00,29.0,29.01,29.0,29.01,13300.0,28.1955,28.2053,28.1955,28.2053,13300.0
2007-02-16 13:10:00,29.01,29.11,29.01,29.11,22900.0,28.2053,28.3025,28.2053,28.3025,22900.0
2007-02-16 13:20:00,29.12,29.26,29.12,29.24,22600.0,28.3122,28.4483,28.3122,28.4289,22600.0
2007-02-16 13:30:00,29.23,29.27,29.23,29.24,18100.0,28.4192,28.4581,28.4192,28.4289,18100.0
2007-02-16 13:40:00,29.25,29.3,29.21,29.3,23600.0,28.4386,28.4872,28.3997,28.4872,23600.0
2007-02-16 13:50:00,29.3,29.48,29.3,29.45,72600.0,28.4872,28.6622,28.4872,28.6331,72600.0
2007-02-16 14:00:00,29.44,29.44,29.41,29.41,20100.0,28.6233,28.6233,28.5942,28.5942,20100.0
2007-02-16 14:10:00,29.4,29.41,29.36,29.36,4900.0,28.5844,28.5942,28.5456,28.5456,4900.0
2007-02-16 14:20:00,29.37,29.37,29.33,29.35,15700.0,28.5553,28.5553,28.5164,28.5358,15700.0
2007-02-16 14:30:00,29.35,29.35,29.31,29.31,11300.0,28.5358,28.5358,28.4969,28.4969,11300.0
2007-02-16 14:40:00,29.3,29.32,29.26,29.27,19100.0,28.4872,28.5067,28.4483,28.4581,19100.0
2007-02-16 14:50:00,29.27,29.3,29.27,29.28,12700.0,28.4581,28.4872,28.4581,28.4678,12700.0
2007-02-16 15:00:00,29.29,29.29,29.25,29.25,9200.0,28.4775,28.4775,28.4386,28.4386,9200.0
2007-02-16 15:10:00,29.25,29.28,29.25,29.27,17600.0,28.4386,28.4678,28.4386,28.4581,17600.0
2007-02-16 15:20:00,29.27,29.32,29.21,29.31,55200.0,28.4581,28.5067,28.3997,28.4969,55200.0
2007-02-16 15:30:00,29.3,29.33,29.29,29.3,20200.0,28.4872,28.5164,28.4775,28.4872,20200.0
2007-02-16 15:40:00,29.31,29.31,29.26,29.28,63000.0,28.4969,28.4969,28.4483,28.4678,63000.0
2007-02-16 15:50:00,29.28,29.31,29.25,29.27,35100.0,28.4678,28.4969,28.4386,28.4581,35100.0
2007-02-20 09:30:00,29.2,29.31,29.2,29.2,7100.0,28.39,28.4969,28.39,28.39,7100.0
2007-02-20 09:40:00,29.22,29.3,29.14,29.24,6700.0,28.4094,28.4872,28.3317,28.4289,6700.0
2007-02-20 09:50:00,29.24,29.25,29.06,29.07,6600.0,28.4289,28.4386,28.2539,28.2636,6600.0
2007-02-20 10:00:00,29.07,29.09,28.98,29.01,14600.0,28.2636,28.283,28.1761,28.2053,14600.0
2007-02-20 10:10:00,29.02,29.17,29.0,29.17,9700.0,28.215,28.3608,28.1955,28.3608,9700.0
2007-02-20 10:20:00,29.17,29.29,29.17,29.29,12700.0,28.3608,28.4775,28.3608,28.4775,12700.0
2007-02-20 10:30:00,29.29,29.32,29.2,29.2,15500.0,28.4775,28.5067,28.39,28.39,15500.0
2007-02-20 10:40:00,29.2,29.24,29.16,29.22,25200.0,28.39,28.4289,28.3511,28.4094,25200.0
2007-02-20 10:50:00,29.22,29.22,29.17,29.17,12800.0,28.4094,28.4094,28.3608,28.3608,12800.0
2007-02-20 11:00:00,29.18,29.2,29.17,29.2,13200.0,28.3705,28.39,28.3608,28.39,13200.0
2007-02-20 11:10:00,29.19,29.2,29.16,29.2,16100.0,28.3803,28.39,28.3511,28.39,16100.0
2007-02-20 11:20:00,29.2,29.21,29.18,29.2,20500.0,28.39,28.3997,28.3705,28.39,20500.0
2007-02-20 11:30:00,29.21,29.24,29.2,29.2,24200.0,28.3997,28.4289,28.39,28.39,24200.0
2007-02-20 11:40:00,29.19,29.21,29.19,29.19,6600.0,28.3803,28.3997,28.3803,28.3803,6600.0
2007-02-20 11:50:00,29.2,29.2,29.15,29.15,13600.0,28.39,28.39,28.3414,28.3414,13600.0
2007-02-20 12:00:00,29.15,29.19,29.13,29.19,20800.0,28.3414,28.3803,28.3219,28.3803,20800.0
2007-02-20 12:10:00,29.19,29.19,29.16,29.17,9800.0,28.3803,28.3803,28.3511,28.3608,9800.0
2007-02-20 12:20:00,29.17,29.19,29.17,29.19,7000.0,28.3608,28.3803,28.3608,28.3803,7000.0
2007-02-20 12:30:00,29.19,29.2,29.18,29.19,19000.0,28.3803,28.39,28.3705,28.3803,19000.0
2007-02-20 12:40:00,29.19,29.2,29.17,29.2,6100.0,28.3803,28.39,28.3608,28.39,6100.0
2007-02-20 12:50:00,29.2,29.2,29.18,29.18,8400.0,28.39,28.39,28.3705,28.3705,8400.0
2007-02-20 13:00:00,29.18,29.19,29.18,29.19,4600.0,28.3705,28.3803,28.3705,28.3803,4600.0
2007-02-20 13:10:00,29.19,29.2,29.17,29.17,23300.0,28.3803,28.39,28.3608,28.3608,23300.0
2007-02-20 13:20:00,29.18,29.2,29.17,29.17,5400.0,28.3705,28.39,28.3608,28.3608,5400.0
2007-02-20 13:30:00,29.17,29.17,29.16,29.17,6900.0,28.3608,28.3608,28.3511,28.3608,6900.0
2007-02-20 13:40:00,29.17,29.17,29.13,29.14,10800.0,28.3608,28.3608,28.3219,28.3317,10800.0
2007-02-20 13:50:00,29.14,29.19,29.13,29.19,18100.0,28.3317,28.3803,28.3219,28.3803,18100.0
2007-02-20 14:00:00,29.18,29.19,29.16,29.17,3200.0,28.3705,28.3803,28.3511,28.3608,3200.0
2007-02-20 14:10:00,29.18,29.2,29.17,29.2,7100.0,28.3705,28.39,28.3608,28.39,7100.0
2007-02-20 14:20:00,29.19,29.21,29.19,29.2,13600.0,28.3803,28.3997,28.3803,28.39,13600.0
2007-02-20 14:30:00,29.2,29.2,29.19,29.19,9500.0,28.39,28.39,28.3803,28.3803,9500.0
2007-02-20 14:40:00,29.2,29.2,29.16,29.16,16300.0,28.39,28.39,28.3511,28.3511,16300.0
2007-02-20 14:50:00,29.16,29.2,29.15,29.19,48700.0,28.3511,28.39,28.3414,28.3803,48700.0
2007-02-20 15:00:00,29.19,29.22,29.17,29.21,47600.0,28.3803,28.4094,28.3608,28.3997,47600.0
2007-02-20 15:10:00,29.2,29.22,29.19,29.2,50300.0,28.39,28.4094,28.3803,28.39,50300.0
2007-02-20 15:20:00,29.2,29.21,29.19,29.2,25500.0,28.39,28.3997,28.3803,28.39,25500.0
2007-02-20 15:30:00,29.2,29.2,29.19,29.19,20100.0,28.39,28.39,28.3803,28.3803,20100.0
2007-02-20 15:40:00,29.2,29.2,29.19,29.2,15800.0,28.39,28.39,28.3803,28.39,15800.0
2007-02-20 15:50:00,29.2,29.2,29.17,29.19,36800.0,28.39,28.39,28.3608,28.3803,36800.0
2007-02-21 09:30:00,29.1,29.33,29.1,29.32,9300.0,28.2928,28.5164,28.2928,28.5067,9300.0
2007-02-21 09:40:00,29.32,29.35,29.16,29.25,20100.0,28.5067,28.5358,28.3511,28.4386,20100.0
2007-02-21 09:50:00,29.26,29.28,29.18,29.24,12800.0,28.4483,28.4678,28.3705,28.4289,12800.0
2007-02-21 10:00:00,29.25,29.28,29.18,29.22,14100.0,28.4386,28.4678,28.3705,28.4094,14100.0
2007-02-21 10:10:00,29.22,29.22,29.18,29.21,18800.0,28.4094,28.4094,28.3705,28.3997,18800.0
2007-02-21 10:20:00,29.21,29.21,29.13,29.15,19000.0,28.3997,28.3997,28.3219,28.3414,19000.0
2007-02-21 10:30:00,29.15,29.15,29.08,29.08,10300.0,28.3414,28.3414,28.2733,28.2733,10300.0
2007-02-21 10:40:00,29.08,29.08,29.03,29.06,7900.0,28.2733,28.2733,28.2247,28.2539,7900.0
2007-02-21 10:50:00,29.06,29.1,29.04,29.07,7000.0,28.2539,28.2928,28.2344,28.2636,7000.0
2007-02-21 11:00:00,29.07,29.07,28.95,28.97,11300.0,28.2636,28.2636,28.1469,28.1664,11300.0
2007-02-21 11:10:00,28.98,29.0,28.96,29.0,17900.0,28.1761,28.1955,28.1567,28.1955,17900.0
2007-02-21 11:20:00,29.0,29.02,28.99,29.0,12100.0,28.1955,28.215,28.1858,28.1955,12100.0
2007-02-21 11:30:00,29.0,29.06,29.0,29.05,19200.0,28.1955,28.2539,28.1955,28.2442,19200.0
2007-02-21 11:40:00,29.05,29.06,29.01,29.05,9300.0,28.2442,28.2539,28.2053,28.2442,9300.0
2007-02-21 11:50:00,29.03,29.06,29.03,29.03,10100.0,28.2247,28.2539,28.2247,28.2247,10100.0
2007-02-21 12:00:00,29.03,29.06,29.02,29.06,9000.0,28.2247,28.2539,28.215,28.2539,9000.0
2007-02-21 12:10:00,29.06,29.09,29.06,29.08,12800.0,28.2539,28.283,28.2539,28.2733,12800.0
2007-02-21 12:20:00,29.08,29.13,29.08,29.12,7900.0,28.2733,28.3219,28.2733,28.3122,7900.0
2007-02-21 12:30:00,29.11,29.11,29.09,29.1,9000.0,28.3025,28.3025,28.283,28.2928,9000.0
2007-02-21 12:40:00,29.1,29.1,29.09,29.1,2800.0,28.2928,28.2928,28.283,28.2928,2800.0
2007-02-21 12:50:00,29.1,29.12,29.06,29.08,13700.0,28.2928,28.3122,28.2539,28.2733,13700.0
2007-02-21 13:00:00,29.07,29.09,29.04,29.07,20200.0,28.2636,28.283,28.2344,28.2636,20200.0
2007-02-21 13:10:00,29.07,29.09,29.04,29.09,22000.0,28.2636,28.283,28.2344,28.283,22000.0
2007-02-21 13:20:00,29.09,29.09,29.06,29.08,6700.0,28.283,28.283,28.2539,28.2733,6700.0
2007-02-21 13:30:00,29.08,29.08,29.06,29.08,12500.0,28.2733,28.2733,28.2539,28.2733,12500.0
2007-02-21 13:40:00,29.08,29.08,29.04,29.04,7800.0,28.2733,28.2733,28.2344,28.2344,7800.0
2007-02-21 13:50:00,29.05,29.08,29.04,29.08,8900.0,28.2442,28.2733,28.2344,28.2733,8900.0
2007-02-21 14:00:00,29.08,29.12,29.06,29.12,16700.0,28.2733,28.3122,28.2539,28.3122,16700.0
2007-02-21 14:10:00,29.12,29.17,29.08,29.17,13800.0,28.3122,28.3608,28.2733,28.3608,13800.0
2007-02-21 14:20:00,29.17,29.17,29.07,29.07,33900.0,28.3608,28.3608,28.2636,28.2636,33900.0
2007-02-21 14:30:00,29.07,29.09,28.98,29.02,44000.0,28.2636,28.283,28.1761,28.215,44000.0
2007-02-21 14:40:00,29.02,29.09,28.99,29.09,20400.0,28.215,28.283,28.1858,28.283,20400.0
2007-02-21 14:50:00,29.08,29.13,29.05,29.1,26600.0,28.2733,28.3219,28.2442,28.2928,26600.0
2007-02-21 15:00:00,29.1,29.15,28.93,29.05,38500.0,28.2928,28.3414,28.1275,28.2442,38500.0
2007-02-21 15:10:00,29.05,29.05,29.03,29.05,23000.0,28.2442,28.2442,28.2247,28.2442,23000.0
2007-02-21 15:20:00,29.05,29.05,29.04,29.04,29000.0,28.2442,28.2442,28.2344,28.2344,29000.0
2007-02-21 15:30:00,29.05,29.05,29.04,29.05,48800.0,28.2442,28.2442,28.2344,28.2442,48800.0
2007-02-21 15:40:00,29.05,29.05,29.04,29.05,31100.0,28.2442,28.2442,28.2344,28.2442,31100.0
2007-02-21 15:50:00,29.04,29.05,29.03,29.05,34700.0,28.2344,28.2442,28.2247,28.2442,34700.0
2007-02-22 09:30:00,29.07,29.2,29.01,29.01,28100.0,28.2636,28.39,28.2053,28.2053,28100.0
2007-02-22 09:40:00,29.02,29.23,29.01,29.22,30000.0,28.215,28.4192,28.2053,28.4094,30000.0
2007-02-22 09:50:00,29.22,29.23,29.2,29.22,11900.0,28.4094,28.4192,28.39,28.4094,11900.0
2007-02-22 10:00:00,29.22,29.22,29.0,29.01,29100.0,28.4094,28.4094,28.1955,28.2053,29100.0
2007-02-22 10:10:00,29.02,29.02,28.95,28.96,9900.0,28.215,28.215,28.1469,28.1567,9900.0
2007-02-22 10:20:00,28.97,28.98,28.94,28.95,20700.0,28.1664,28.1761,28.1372,28.1469,20700.0
2007-02-22 10:30:00,28.95,28.99,28.92,28.98,15800.0,28.1469,28.1858,28.1178,28.1761,15800.0
2007-02-22 10:40:00,28.99,28.99,28.98,28.98,6700.0,28.1858,28.1858,28.1761,28.1761,6700.0
2007-02-22 10:50:00,28.97,29.0,28.97,28.99,19100.0,28.1664,28.1955,28.1664,28.1858,19100.0
2007-02-22 11:00:00,28.99,28.99,28.84,28.95,17000.0,28.1858,28.1858,28.04,28.1469,17000.0
2007-02-22 11:10:00,28.96,28.99,28.8,28.81,14100.0,28.1567,28.1858,28.0011,28.0108,14100.0
2007-02-22 11:20:00,28.81,28.81,28.73,28.75,31400.0,28.0108,28.0108,27.933,27.9525,31400.0
2007-02-22 11:30:00,28.75,28.85,28.71,28.84,16300.0,27.9525,28.0497,27.9136,28.04,16300.0
2007-02-22 11:40:00,28.84,28.88,28.78,28.79,10800.0,28.04,28.0789,27.9816,27.9914,10800.0
2007-02-22 11:50:00,28.8,28.89,28.8,28.88,7600.0,28.0011,28.0886,28.0011,28.0789,7600.0
2007-02-22 12:00:00,28.88,28.89,28.86,28.86,2700.0,28.0789,28.0886,28.0594,28.0594,2700.0
2007-02-22 12:10:00,28.87,28.89,28.86,28.89,3500.0,28.0691,28.0886,28.0594,28.0886,3500.0
2007-02-22 12:20:00,28.89,28.89,28.85,28.87,4500.0,28.0886,28.0886,28.0497,28.0691,4500.0
2007-02-22 12:30:00,28.88,28.9,28.86,28.86,9600.0,28.0789,28.0983,28.0594,28.0594,9600.0
2007-02-22 12:40:00,28.85,28.88,28.76,28.85,19500.0,28.0497,28.0789,27.9622,28.0497,19500.0
2007-02-22 12:50:00,28.86,28.86,28.8,28.81,21000.0,28.0594,28.0594,28.0011,28.0108,21000.0
2007-02-22 13:00:00,28.82,28.89,28.8,28.8,14400.0,28.0205,28.0886,28.0011,28.0011,14400.0
2007-02-22 13:10:00,28.81,28.85,28.8,28.8,17600.0,28.0108,28.0497,28.0011,28.0011,17600.0
2007-02-22 13:20:00,28.8,28.85,28.79,28.82,8100.0,28.0011,28.0497,27.9914,28.0205,8100.0
2007-02-22 13:30:00,28.82,28.9,28.82,28.9,13500.0,28.0205,28.0983,28.0205,28.0983,13500.0
2007-02-22 13:40:00,28.89,28.95,28.89,28.93,11900.0,28.0886,28.1469,28.0886,28.1275,11900.0
2007-02-22 13:50:00,28.94,28.94,28.89,28.89,7100.0,28.1372,28.1372,28.0886,28.0886,7100.0
2007-02-22 14:00:00,28.89,28.9,28.86,28.86,7200.0,28.0886,28.0983,28.0594,28.0594,7200.0
2007-02-22 14:10:00,28.87,28.87,28.85,28.85,6300.0,28.0691,28.0691,28.0497,28.0497,6300.0
2007-02-22 14:20:00,28.84,28.89,28.84,28.88,20400.0,28.04,28.0886,28.04,28.0789,20400.0
2007-02-22 14:30:00,28.88,28.9,28.86,28.9,19200.0,28.0789,28.0983,28.0594,28.0983,19200.0
2007-02-22 14:40:00,28.9,28.95,28.86,28.95,15100.0,28.0983,28.1469,28.0594,28.1469,15100.0
2007-02-22 14:50:00,28.94,28.94,28.89,28.89,11800.0,28.1372,28.1372,28.0886,28.0886,11800.0
2007-02-22 15:00:00,28.89,28.92,28.88,28.9,17700.0,28.0886,28.1178,28.0789,28.0983,17700.0
2007-02-22 15:10:00,28.9,28.95,28.9,28.95,15000.0,28.0983,28.1469,28.0983,28.1469,15000.0
2007-02-22 15:20:00,28.95,28.96,28.92,28.93,12900.0,28.1469,28.1567,28.1178,28.1275,12900.0
2007-02-22 15:30:00,28.94,28.95,28.92,28.93,27500.0,28.1372,28.1469,28.1178,28.1275,27500.0
2007-02-22 15:40:00,28.93,28.94,28.92,28.94,17600.0,28.1275,28.1372,28.1178,28.1372,17600.0
2007-02-22 15:50:00,28.93,28.99,28.92,28.99,54700.0,28.1275,28.1858,28.1178,28.1858,54700.0
2007-02-23 09:30:00,28.91,28.95,28.8,28.95,9300.0,28.108,28.1469,28.0011,28.1469,9300.0
2007-02-23 09:40:00,28.96,28.96,28.85,28.86,9500.0,28.1567,28.1567,28.0497,28.0594,9500.0
2007-02-23 09:50:00,28.87,28.89,28.83,28.83,4700.0,28.0691,28.0886,28.0303,28.0303,4700.0
2007-02-23 10:00:00,28.83,28.99,28.83,28.98,10700.0,28.0303,28.1858,28.0303,28.1761,10700.0
2007-02-23 10:10:00,28.98,28.99,28.91,28.92,8400.0,28.1761,28.1858,28.108,28.1178,8400.0
2007-02-23 10:20:00,28.9,28.95,28.85,28.85,7700.0,28.0983,28.1469,28.0497,28.0497,7700.0
2007-02-23 10:30:00,28.85,28.86,28.83,28.86,6800.0,28.0497,28.0594,28.0303,28.0594,6800.0
2007-02-23 10:40:00,28.86,28.88,28.83,28.85,4300.0,28.0594,28.0789,28.0303,28.0497,4300.0
2007-02-23 10:50:00,28.85,28.86,28.78,28.8,8600.0,28.0497,28.0594,27.9816,28.0011,8600.0
2007-02-23 11:00:00,28.8,28.81,28.73,28.73,20000.0,28.0011,28.0108,27.933,27.933,20000.0
2007-02-23 11:10:00,28.74,28.74,28.71,28.74,4300.0,27.9428,27.9428,27.9136,27.9428,4300.0
2007-02-23 11:20:00,28.73,28.73,28.67,28.67,7500.0,27.933,27.933,27.8747,27.8747,7500.0
2007-02-23 11:30:00,28.67,28.72,28.6,28.66,18800.0,27.8747,27.9233,27.8066,27.865,18800.0
2007-02-23 11:40:00,28.65,28.68,28.63,28.67,11800.0,27.8553,27.8844,27.8358,27.8747,11800.0
2007-02-23 11:50:00,28.68,28.72,28.62,28.63,13000.0,27.8844,27.9233,27.8261,27.8358,13000.0
2007-02-23 12:00:00,28.61,28.68,28.61,28.64,19500.0,27.8164,27.8844,27.8164,27.8455,19500.0
2007-02-23 12:10:00,28.64,28.67,28.56,28.64,49100.0,27.8455,27.8747,27.7677,27.8455,49100.0
2007-02-23 12:20:00,28.65,28.7,28.64,28.68,11900.0,27.8553,27.9039,27.8455,27.8844,11900.0
2007-02-23 12:30:00,28.68,28.77,28.68,28.74,11400.0,27.8844,27.9719,27.8844,27.9428,11400.0
2007-02-23 12:40:00,28.75,28.75,28.55,28.61,27000.0,27.9525,27.9525,27.758,27.8164,27000.0
2007-02-23 12:50:00,28.63,28.63,28.51,28.56,37100.0,27.8358,27.8358,27.7191,27.7677,37100.0
2007-02-23 13:00:00,28.53,28.63,28.53,28.6,25100.0,27.7386,27.8358,27.7386,27.8066,25100.0
2007-02-23 13:10:00,28.6,28.64,28.6,28.64,14900.0,27.8066,27.8455,27.8066,27.8455,14900.0
2007-02-23 13:20:00,28.64,28.69,28.61,28.62,15600.0,27.8455,27.8941,27.8164,27.8261,15600.0
2007-02-23 13:30:00,28.62,28.7,28.57,28.61,23900.0,27.8261,27.9039,27.7775,27.8164,23900.0
2007-02-23 13:40:00,28.63,28.67,28.58,28.6,20000.0,27.8358,27.8747,27.7872,27.8066,20000.0
2007-02-23 13:50:00,28.6,28.6,28.48,28.5,46000.0,27.8066,27.8066,27.69,27.7094,46000.0
2007-02-23 14:00:00,28.51,28.63,28.49,28.62,15400.0,27.7191,27.8358,27.6997,27.8261,15400.0
2007-02-23 14:10:00,28.61,28.64,28.49,28.53,50000.0,27.8164,27.8455,27.6997,27.7386,50000.0
2007-02-23 14:20:00,28.53,28.57,28.47,28.57,19400.0,27.7386,27.7775,27.6802,27.7775,19400.0
2007-02-23 14:30:00,28.56,28.59,28.56,28.57,14700.0,27.7677,27.7969,27.7677,27.7775,14700.0
2007-02-23 14:40:00,28.57,28.6,28.56,28.59,34900.0,27.7775,27.8066,27.7677,27.7969,34900.0
2007-02-23 14:50:00,28.6,28.75,28.6,28.74,19800.0,27.8066,27.9525,27.8066,27.9428,19800.0
2007-02-23 15:00:00,28.76,28.87,28.75,28.87,25500.0,27.9622,28.0691,27.9525,28.0691,25500.0
2007-02-23 15:10:00,28.86,28.94,28.85,28.94,45400.0,28.0594,28.1372,28.0497,28.1372,45400.0
2007-02-23 15:20:00,28.93,29.0,28.93,28.99,33300.0,28.1275,28.1955,28.1275,28.1858,33300.0
2007-02-23 15:30:00,29.0,29.0,28.98,28.98,30100.0,28.1955,28.1955,28.1761,28.1761,30100.0
2007-02-23 15:40:00,28.99,29.02,28.98,28.98,41300.0,28.1858,28.215,28.1761,28.1761,41300.0
2007-02-23 15:50:00,28.99,29.02,28.96,29.0,59200.0,28.1858,28.215,28.1567,28.1955,59200.0
2007-02-26 09:30:00,29.0,29.0,28.76,28.97,14600.0,28.1955,28.1955,27.9622,28.1664,14600.0
2007-02-26 09:40:00,28.95,28.97,28.8,28.92,28700.0,28.1469,28.1664,28.0011,28.1178,28700.0
2007-02-26 09:50:00,28.9,28.98,28.83,28.83,38000.0,28.0983,28.1761,28.0303,28.0303,38000.0
2007-02-26 10:00:00,28.84,28.96,28.84,28.93,25500.0,28.04,28.1567,28.04,28.1275,25500.0
2007-02-26 10:10:00,28.94,29.0,28.91,29.0,16200.0,28.1372,28.1955,28.108,28.1955,16200.0
2007-02-26 10:20:00,28.98,29.0,28.96,28.98,13700.0,28.1761,28.1955,28.1567,28.1761,13700.0
2007-02-26 10:30:00,28.98,28.99,28.97,28.98,11400.0,28.1761,28.1858,28.1664,28.1761,11400.0
2007-02-26 10:40:00,28.98,28.98,28.97,28.97,5000.0,28.1761,28.1761,28.1664,28.1664,5000.0
2007-02-26 10:50:00,28.97,29.04,28.97,29.04,140600.0,28.1664,28.2344,28.1664,28.2344,140600.0
2007-02-26 11:00:00,29.07,29.15,29.07,29.12,47200.0,28.2636,28.3414,28.2636,28.3122,47200.0
2007-02-26 11:10:00,29.13,29.13,28.98,29.0,143000.0,28.3219,28.3219,28.1761,28.1955,143000.0
2007-02-26 11:20:00,29.0,29.19,29.0,29.12,224800.0,28.1955,28.3803,28.1955,28.3122,224800.0
2007-02-26 11:30:00,29.11,29.11,29.08,29.09,3000.0,28.3025,28.3025,28.2733,28.283,3000.0
2007-02-26 11:40:00,29.1,29.11,29.05,29.08,10100.0,28.2928,28.3025,28.2442,28.2733,10100.0
2007-02-26 11:50:00,29.07,29.08,29.04,29.08,39900.0,28.2636,28.2733,28.2344,28.2733,39900.0
2007-02-26 12:00:00,29.07,29.07,29.05,29.06,9800.0,28.2636,28.2636,28.2442,28.2539,9800.0
2007-02-26 12:10:00,29.05,29.05,29.04,29.05,34500.0,28.2442,28.2442,28.2344,28.2442,34500.0
2007-02-26 12:20:00,29.03,29.11,29.03,29.06,17000.0,28.2247,28.3025,28.2247,28.2539,17000.0
2007-02-26 12:30:00,29.07,29.07,29.04,29.05,12600.0,28.2636,28.2636,28.2344,28.2442,12600.0
2007-02-26 12:40:00,29.04,29.05,29.0,29.01,19400.0,28.2344,28.2442,28.1955,28.2053,19400.0
2007-02-26 12:50:00,29.01,29.01,29.0,29.01,19600.0,28.2053,28.2053,28.1955,28.2053,19600.0
2007-02-26 13:00:00,29.0,29.02,28.99,29.0,56500.0,28.1955,28.215,28.1858,28.1955,56500.0
2007-02-26 13:10:00,29.0,29.0,28.92,28.97,71200.0,28.1955,28.1955,28.1178,28.1664,71200.0
2007-02-26 13:20:00,28.98,28.98,28.92,28.94,11400.0,28.1761,28.1761,28.1178,28.1372,11400.0
2007-02-26 13:30:00,28.94,28.94,28.9,28.91,27300.0,28.1372,28.1372,28.0983,28.108,27300.0
2007-02-26 13:40:00,28.91,28.92,28.9,28.91,7500.0,28.108,28.1178,28.0983,28.108,7500.0
2007-02-26 13:50:00,28.9,28.93,28.9,28.93,20400.0,28.0983,28.1275,28.0983,28.1275,20400.0
2007-02-26 14:00:00,28.92,28.93,28.9,28.91,39900.0,28.1178,28.1275,28.0983,28.108,39900.0
2007-02-26 14:10:00,28.92,28.92,28.8,28.91,67200.0,28.1178,28.1178,28.0011,28.108,67200.0
2007-02-26 14:20:00,28.91,28.93,28.91,28.91,14000.0,28.108,28.1275,28.108,28.108,14000.0
2007-02-26 14:30:00,28.91,29.0,28.9,28.96,18100.0,28.108,28.1955,28.0983,28.1567,18100.0
2007-02-26 14:40:00,28.96,28.96,28.91,28.92,5300.0,28.1567,28.1567,28.108,28.1178,5300.0
2007-02-26 14:50:00,28.92,28.96,28.82,28.96,39500.0,28.1178,28.1567,28.0205,28.1567,39500.0
2007-02-26 15:00:00,28.97,28.98,28.88,28.9,28200.0,28.1664,28.1761,28.0789,28.0983,28200.0
2007-02-26 15:10:00,28.91,28.93,28.89,28.92,40900.0,28.108,28.1275,28.0886,28.1178,40900.0
2007-02-26 15:20:00,28.9,28.95,28.9,28.94,111100.0,28.0983,28.1469,28.0983,28.1372,111100.0
2007-02-26 15:30:00,28.94,28.95,28.91,28.93,8200.0,28.1372,28.1469,28.108,28.1275,8200.0
2007-02-26 15:40:00,28.92,28.93,28.9,28.9,42800.0,28.1178,28.1275,28.0983,28.0983,42800.0
2007-02-26 15:50:00,28.89,28.93,28.89,28.93,38600.0,28.0886,28.1275,28.0886,28.1275,38600.0
2007-02-27 09:30:00,28.51,28.69,28.35,28.37,86400.0,27.7191,27.8941,27.5636,27.583,86400.0
2007-02-27 09:40:00,28.38,28.52,28.23,28.28,89400.0,27.5927,27.7289,27.4469,27.4955,89400.0
2007-02-27 09:50:00,28.28,28.42,28.01,28.09,73200.0,27.4955,27.6316,27.233,27.3108,73200.0
2007-02-27 10:00:00,28.02,28.34,28.02,28.25,100200.0,27.2427,27.5539,27.2427,27.4663,100200.0
2007-02-27 10:10:00,28.25,28.35,28.17,28.29,120700.0,27.4663,27.5636,27.3886,27.5052,120700.0
2007-02-27 10:20:00,28.29,28.5,28.28,28.47,90200.0,27.5052,27.7094,27.4955,27.6802,90200.0
2007-02-27 10:30:00,28.47,28.73,28.45,28.73,77200.0,27.6802,27.933,27.6608,27.933,77200.0
2007-02-27 10:40:00,28.74,28.95,28.73,28.78,63700.0,27.9428,28.1469,27.933,27.9816,63700.0
2007-02-27 10:50:00,28.78,28.85,28.77,28.8,23700.0,27.9816,28.0497,27.9719,28.0011,23700.0
2007-02-27 11:00:00,28.82,29.12,28.8,29.07,63100.0,28.0205,28.3122,28.0011,28.2636,63100.0
2007-02-27 11:10:00,29.08,29.08,28.76,29.05,44800.0,28.2733,28.2733,27.9622,28.2442,44800.0
2007-02-27 11:20:00,29.03,29.07,29.02,29.02,19600.0,28.2247,28.2636,28.215,28.215,19600.0
2007-02-27 11:30:00,29.01,29.05,28.97,29.05,21900.0,28.2053,28.2442,28.1664,28.2442,21900.0
2007-02-27 11:40:00,29.05,29.28,29.03,29.27,45500.0,28.2442,28.4678,28.2247,28.4581,45500.0
2007-02-27 11:50:00,29.26,29.26,29.07,29.09,26100.0,28.4483,28.4483,28.2636,28.283,26100.0
2007-02-27 12:00:00,29.09,29.12,28.99,29.0,22000.0,28.283,28.3122,28.1858,28.1955,22000.0
2007-02-27 12:10:00,29.0,29.05,28.98,28.99,31000.0,28.1955,28.2442,28.1761,28.1858,31000.0
2007-02-27 12:20:00,28.99,29.02,28.99,29.01,23300.0,28.1858,28.215,28.1858,28.2053,23300.0
2007-02-27 12:30:00,29.0,29.01,28.98,29.0,38800.0,28.1955,28.2053,28.1761,28.1955,38800.0
2007-02-27 12:40:00,29.0,29.03,28.99,29.02,15800.0,28.1955,28.2247,28.1858,28.215,15800.0
2007-02-27 12:50:00,29.01,29.06,28.7,28.87,71900.0,28.2053,28.2539,27.9039,28.0691,71900.0
2007-02-27 13:00:00,28.89,28.92,28.79,28.79,47100.0,28.0886,28.1178,27.9914,27.9914,47100.0
2007-02-27 13:10:00,28.8,28.8,28.57,28.57,30000.0,28.0011,28.0011,27.7775,27.7775,30000.0
2007-02-27 13:20:00,28.57,28.65,28.48,28.55,52600.0,27.7775,27.8553,27.69,27.758,52600.0
2007-02-27 13:30:00,28.56,28.65,28.55,28.61,19100.0,27.7677,27.8553,27.758,27.8164,19100.0
2007-02-27 13:40:00,28.62,28.62,28.36,28.53,38100.0,27.8261,27.8261,27.5733,27.7386,38100.0
2007-02-27 13:50:00,28.54,28.62,28.49,28.59,20900.0,27.7483,27.8261,27.6997,27.7969,20900.0
2007-02-27 14:00:00,28.58,28.59,28.46,28.56,20600.0,27.7872,27.7969,27.6705,27.7677,20600.0
2007-02-27 14:10:00,28.56,28.59,28.52,28.52,31300.0,27.7677,27.7969,27.7289,27.7289,31300.0
2007-02-27 14:20:00,28.52,28.61,28.49,28.6,38700.0,27.7289,27.8164,27.6997,27.8066,38700.0
2007-02-27 14:30:00,28.61,28.69,28.56,28.68,34900.0,27.8164,27.8941,27.7677,27.8844,34900.0
2007-02-27 14:40:00,28.67,28.69,28.6,28.65,21100.0,27.8747,27.8941,27.8066,27.8553,21100.0
2007-02-27 14:50:00,28.65,28.66,28.51,28.58,52100.0,27.8553,27.865,27.7191,27.7872,52100.0
2007-02-27 15:00:00,28.62,28.62,28.11,28.24,117000.0,27.8261,27.8261,27.3302,27.4566,117000.0
2007-02-27 15:10:00,28.24,28.69,28.22,28.66,61200.0,27.4566,27.8941,27.4372,27.865,61200.0
2007-02-27 15:20:00,28.64,28.7,28.5,28.57,36600.0,27.8455,27.9039,27.7094,27.7775,36600.0
2007-02-27 15:30:00,28.55,28.74,28.52,28.71,43000.0,27.758,27.9428,27.7289,27.9136,43000.0
2007-02-27 15:40:00,28.73,28.75,28.7,28.75,19600.0,27.933,27.9525,27.9039,27.9525,19600.0
2007-02-27 15:50:00,28.75,28.8,28.7,28.71,28300.0,27.9525,28.0011,27.9039,27.9136,28300.0
2007-02-28 09:30:00,28.7,28.96,28.61,28.96,46500.0,27.9039,28.1567,27.8164,28.1567,46500.0
2007-02-28 09:40:00,28.82,28.95,28.72,28.83,84900.0,28.0205,28.1469,27.9233,28.0303,84900.0
2007-02-28 09:50:00,28.85,28.96,28.75,28.82,144900.0,28.0497,28.1567,27.9525,28.0205,144900.0
2007-02-28 10:00:00,28.79,28.86,28.57,28.58,100300.0,27.9914,28.0594,27.7775,27.7872,100300.0
2007-02-28 10:10:00,28.58,28.74,28.41,28.48,88500.0,27.7872,27.9428,27.6219,27.69,88500.0
2007-02-28 10:20:00,28.55,28.55,28.44,28.54,48500.0,27.758,27.758,27.6511,27.7483,48500.0
2007-02-28 10:30:00,28.54,28.57,28.52,28.54,43700.0,27.7483,27.7775,27.7289,27.7483,43700.0
2007-02-28 10:40:00,28.54,28.64,28.53,28.58,57100.0,27.7483,27.8455,27.7386,27.7872,57100.0
2007-02-28 10:50:00,28.57,28.64,28.52,28.55,26100.0,27.7775,27.8455,27.7289,27.758,26100.0
2007-02-28 11:00:00,28.55,28.65,28.54,28.65,19200.0,27.758,27.8553,27.7483,27.8553,19200.0
2007-02-28 11:10:00,28.65,28.7,28.64,28.7,17600.0,27.8553,27.9039,27.8455,27.9039,17600.0
2007-02-28 11:20:00,28.7,28.7,28.69,28.7,25000.0,27.9039,27.9039,27.8941,27.9039,25000.0
2007-02-28 11:30:00,28.69,28.7,28.65,28.69,43300.0,27.8941,27.9039,27.8553,27.8941,43300.0
2007-02-28 11:40:00,28.69,28.69,28.61,28.61,41700.0,27.8941,27.8941,27.8164,27.8164,41700.0
2007-02-28 11:50:00,28.62,28.69,28.58,28.67,45000.0,27.8261,27.8941,27.7872,27.8747,45000.0
2007-02-28 12:00:00,28.66,28.67,28.61,28.63,35300.0,27.865,27.8747,27.8164,27.8358,35300.0
2007-02-28 12:10:00,28.63,28.66,28.63,28.65,31200.0,27.8358,27.865,27.8358,27.8553,31200.0
2007-02-28 12:20:00,28.65,28.66,28.62,28.66,22900.0,27.8553,27.865,27.8261,27.865,22900.0
2007-02-28 12:30:00,28.65,28.68,28.63,28.63,18200.0,27.8553,27.8844,27.8358,27.8358,18200.0
2007-02-28 12:40:00,28.63,28.64,28.54,28.59,63000.0,27.8358,27.8455,27.7483,27.7969,63000.0
2007-02-28 12:50:00,28.58,28.59,28.57,28.58,11000.0,27.7872,27.7969,27.7775,27.7872,11000.0
2007-02-28 13:00:00,28.58,28.58,28.55,28.55,18900.0,27.7872,27.7872,27.758,27.758,18900.0
2007-02-28 13:10:00,28.55,28.65,28.55,28.65,19500.0,27.758,27.8553,27.758,27.8553,19500.0
2007-02-28 13:20:00,28.65,28.68,28.64,28.66,14200.0,27.8553,27.8844,27.8455,27.865,14200.0
2007-02-28 13:30:00,28.67,28.68,28.66,28.67,13500.0,27.8747,27.8844,27.865,27.8747,13500.0
2007-02-28 13:40:00,28.67,28.68,28.66,28.68,11900.0,27.8747,27.8844,27.865,27.8844,11900.0
2007-02-28 13:50:00,28.67,28.69,28.67,28.69,20500.0,27.8747,27.8941,27.8747,27.8941,20500.0
2007-02-28 14:00:00,28.69,28.7,28.65,28.65,22700.0,27.8941,27.9039,27.8553,27.8553,22700.0
2007-02-28 14:10:00,28.66,28.67,28.63,28.63,22300.0,27.865,27.8747,27.8358,27.8358,22300.0
2007-02-28 14:20:00,28.65,28.66,28.41,28.52,55400.0,27.8553,27.865,27.6219,27.7289,55400.0
2007-02-28 14:30:00,28.52,28.59,28.52,28.55,10100.0,27.7289,27.7969,27.7289,27.758,10100.0
2007-02-28 14:40:00,28.56,28.6,28.56,28.59,13200.0,27.7677,27.8066,27.7677,27.7969,13200.0
2007-02-28 14:50:00,28.6,28.6,28.59,28.6,15500.0,27.8066,27.8066,27.7969,27.8066,15500.0
2007-02-28 15:00:00,28.6,28.6,28.59,28.6,12800.0,27.8066,27.8066,27.7969,27.8066,12800.0
2007-02-28 15:10:00,28.6,28.66,28.6,28.63,48300.0,27.8066,27.865,27.8066,27.8358,48300.0
2007-02-28 15:20:00,28.64,28.65,28.61,28.63,14800.0,27.8455,27.8553,27.8164,27.8358,14800.0
2007-02-28 15:30:00,28.63,28.63,28.52,28.55,41200.0,27.8358,27.8358,27.7289,27.758,41200.0
2007-02-28 15:40:00,28.57,28.6,28.53,28.53,47600.0,27.7775,27.8066,27.7386,27.7386,47600.0
2007-02-28 15:50:00,28.53,28.57,28.53,28.55,41700.0,27.7386,27.7775,27.7386,27.758,41700.0
2007-03-01 09:30:00,28.45,28.45,27.98,28.0,42600.0,27.6608,27.6608,27.2038,27.2233,42600.0
2007-03-01 09:40:00,27.99,28.0,27.69,27.73,92400.0,27.2136,27.2233,26.9219,26.9608,92400.0
2007-03-01 09:50:00,27.67,27.81,27.57,27.76,75100.0,26.9024,27.0386,26.8052,26.9899,75100.0
2007-03-01 10:00:00,27.77,27.89,27.7,27.79,110600.0,26.9997,27.1163,26.9316,27.0191,110600.0
2007-03-01 10:10:00,27.77,27.89,27.74,27.79,54700.0,26.9997,27.1163,26.9705,27.0191,54700.0
2007-03-01 10:20:00,27.79,27.82,27.68,27.77,57300.0,27.0191,27.0483,26.9122,26.9997,57300.0
2007-03-01 10:30:00,27.76,27.81,27.68,27.77,50400.0,26.9899,27.0386,26.9122,26.9997,50400.0
2007-03-01 10:40:00,27.77,27.8,27.65,27.78,34600.0,26.9997,27.0288,26.883,27.0094,34600.0
2007-03-01 10:50:00,27.78,27.8,27.66,27.78,53100.0,27.0094,27.0288,26.8927,27.0094,53100.0
2007-03-01 11:00:00,27.76,27.8,27.73,27.76,34000.0,26.9899,27.0288,26.9608,26.9899,34000.0
2007-03-01 11:10:00,27.75,27.85,27.74,27.83,64800.0,26.9802,27.0774,26.9705,27.058,64800.0
2007-03-01 11:20:00,27.83,27.85,27.77,27.81,39200.0,27.058,27.0774,26.9997,27.0386,39200.0
2007-03-01 11:30:00,27.81,27.89,27.79,27.85,43800.0,27.0386,27.1163,27.0191,27.0774,43800.0
2007-03-01 11:40:00,27.85,27.86,27.79,27.86,42300.0,27.0774,27.0872,27.0191,27.0872,42300.0
2007-03-01 11:50:00,27.86,27.9,27.85,27.87,31000.0,27.0872,27.1261,27.0774,27.0969,31000.0
2007-03-01 12:00:00,27.87,27.91,27.87,27.91,13400.0,27.0969,27.1358,27.0969,27.1358,13400.0
2007-03-01 12:10:00,27.91,27.91,27.89,27.89,23600.0,27.1358,27.1358,27.1163,27.1163,23600.0
2007-03-01 12:20:00,27.9,27.93,27.9,27.93,25900.0,27.1261,27.1552,27.1261,27.1552,25900.0
2007-03-01 12:30:00,27.92,27.95,27.92,27.93,13500.0,27.1455,27.1747,27.1455,27.1552,13500.0
2007-03-01 12:40:00,27.93,27.94,27.93,27.94,9400.0,27.1552,27.1649,27.1552,27.1649,9400.0
2007-03-01 12:50:00,27.94,27.97,27.93,27.97,16900.0,27.1649,27.1941,27.1552,27.1941,16900.0
2007-03-01 13:00:00,27.97,28.0,27.96,27.97,24100.0,27.1941,27.2233,27.1844,27.1941,24100.0
2007-03-01 13:10:00,27.96,27.99,27.96,27.99,9000.0,27.1844,27.2136,27.1844,27.2136,9000.0
2007-03-01 13:20:00,27.98,27.99,27.98,27.99,15600.0,27.2038,27.2136,27.2038,27.2136,15600.0
2007-03-01 13:30:00,27.99,28.02,27.98,28.0,27000.0,27.2136,27.2427,27.2038,27.2233,27000.0
2007-03-01 13:40:00,27.99,28.03,27.98,28.03,14100.0,27.2136,27.2524,27.2038,27.2524,14100.0
2007-03-01 13:50:00,28.04,28.07,28.03,28.07,16200.0,27.2622,27.2913,27.2524,27.2913,16200.0
2007-03-01 14:00:00,28.05,28.22,28.05,28.21,28500.0,27.2719,27.4372,27.2719,27.4275,28500.0
2007-03-01 14:10:00,28.22,28.24,28.21,28.21,32500.0,27.4372,27.4566,27.4275,27.4275,32500.0
2007-03-01 14:20:00,28.21,28.23,28.18,28.18,16300.0,27.4275,27.4469,27.3983,27.3983,16300.0
2007-03-01 14:30:00,28.17,28.19,28.14,28.18,10900.0,27.3886,27.408,27.3594,27.3983,10900.0
2007-03-01 14:40:00,28.17,28.2,28.14,28.19,16200.0,27.3886,27.4177,27.3594,27.408,16200.0
2007-03-01 14:50:00,28.19,28.25,28.17,28.17,43400.0,27.408,27.4663,27.3886,27.3886,43400.0
2007-03-01 15:00:00,28.17,28.19,28.0,28.07,71500.0,27.3886,27.408,27.2233,27.2913,71500.0
2007-03-01 15:10:00,28.05,28.1,28.03,28.04,42000.0,27.2719,27.3205,27.2524,27.2622,42000.0
2007-03-01 15:20:00,28.03,28.04,27.95,27.97,41900.0,27.2524,27.2622,27.1747,27.1941,41900.0
2007-03-01 15:30:00,27.97,27.98,27.91,27.92,22300.0,27.1941,27.2038,27.1358,27.1455,22300.0
2007-03-01 15:40:00,27.92,27.93,27.86,27.89,38400.0,27.1455,27.1552,27.0872,27.1163,38400.0
2007-03-01 15:50:00,27.9,27.98,27.86,27.95,68300.0,27.1261,27.2038,27.0872,27.1747,68300.0
2007-03-02 09:30:00,27.98,27.98,27.79,27.92,15900.0,27.2038,27.2038,27.0191,27.1455,15900.0
2007-03-02 09:40:00,27.92,27.94,27.67,27.74,19300.0,27.1455,27.1649,26.9024,26.9705,19300.0
2007-03-02 09:50:00,27.72,27.72,27.63,27.67,18200.0,26.951,26.951,26.8635,26.9024,18200.0
2007-03-02 10:00:00,27.7,27.7,27.58,27.63,23100.0,26.9316,26.9316,26.8149,26.8635,23100.0
2007-03-02 10:10:00,27.64,27.7,27.64,27.69,21800.0,26.8733,26.9316,26.8733,26.9219,21800.0
2007-03-02 10:20:00,27.68,27.69,27.61,27.66,43700.0,26.9122,26.9219,26.8441,26.8927,43700.0
2007-03-02 10:30:00,27.67,27.69,27.64,27.65,36200.0,26.9024,26.9219,26.8733,26.883,36200.0
2007-03-02 10:40:00,27.64,27.7,27.64,27.69,25400.0,26.8733,26.9316,26.8733,26.9219,25400.0
2007-03-02 10:50:00,27.69,27.7,27.66,27.69,14900.0,26.9219,26.9316,26.8927,26.9219,14900.0
2007-03-02 11:00:00,27.69,27.75,27.69,27.73,26600.0,26.9219,26.9802,26.9219,26.9608,26600.0
2007-03-02 11:10:00,27.73,27.78,27.7,27.78,44500.0,26.9608,27.0094,26.9316,27.0094,44500.0
2007-03-02 11:20:00,27.78,27.79,27.74,27.77,53500.0,27.0094,27.0191,26.9705,26.9997,53500.0
2007-03-02 11:30:00,27.77,27.77,27.72,27.72,41900.0,26.9997,26.9997,26.951,26.951,41900.0
2007-03-02 11:40:00,27.72,27.82,27.72,27.8,37800.0,26.951,27.0483,26.951,27.0288,37800.0
2007-03-02 11:50:00,27.79,27.86,27.77,27.83,21500.0,27.0191,27.0872,26.9997,27.058,21500.0
2007-03-02 12:00:00,27.84,27.9,27.79,27.84,50000.0,27.0677,27.1261,27.0191,27.0677,50000.0
2007-03-02 12:10:00,27.85,27.88,27.82,27.82,26800.0,27.0774,27.1066,27.0483,27.0483,26800.0
2007-03-02 12:20:00,27.8,27.85,27.78,27.79,37600.0,27.0288,27.0774,27.0094,27.0191,37600.0
2007-03-02 12:30:00,27.78,27.81,27.76,27.79,25600.0,27.0094,27.0386,26.9899,27.0191,25600.0
2007-03-02 12:40:00,27.79,27.79,27.74,27.75,26500.0,27.0191,27.0191,26.9705,26.9802,26500.0
2007-03-02 12:50:00,27.75,27.77,27.74,27.77,19900.0,26.9802,26.9997,26.9705,26.9997,19900.0
2007-03-02 13:00:00,27.75,27.76,27.73,27.73,28800.0,26.9802,26.9899,26.9608,26.9608,28800.0
2007-03-02 13:10:00,27.74,27.76,27.72,27.75,20200.0,26.9705,26.9899,26.951,26.9802,20200.0
2007-03-02 13:20:00,27.75,27.76,27.67,27.67,16200.0,26.9802,26.9899,26.9024,26.9024,16200.0
2007-03-02 13:30:00,27.67,27.67,27.62,27.62,15200.0,26.9024,26.9024,26.8538,26.8538,15200.0
2007-03-02 13:40:00,27.61,27.65,27.6,27.62,29600.0,26.8441,26.883,26.8344,26.8538,29600.0
2007-03-02 13:50:00,27.62,27.62,27.58,27.58,21800.0,26.8538,26.8538,26.8149,26.8149,21800.0
2007-03-02 14:00:00,27.58,27.59,27.52,27.53,11600.0,26.8149,26.8247,26.7566,26.7663,11600.0
2007-03-02 14:10:00,27.53,27.53,27.51,27.52,14300.0,26.7663,26.7663,26.7469,26.7566,14300.0
2007-03-02 14:20:00,27.52,27.56,27.51,27.56,32200.0,26.7566,26.7955,26.7469,26.7955,32200.0
2007-03-02 14:30:00,27.56,27.63,27.55,27.62,33800.0,26.7955,26.8635,26.7858,26.8538,33800.0
2007-03-02 14:40:00,27.63,27.69,27.63,27.64,18400.0,26.8635,26.9219,26.8635,26.8733,18400.0
2007-03-02 14:50:00,27.64,27.68,27.61,27.63,16000.0,26.8733,26.9122,26.8441,26.8635,16000.0
2007-03-02 15:00:00,27.63,27.69,27.63,27.66,14600.0,26.8635,26.9219,26.8635,26.8927,14600.0
2007-03-02 15:10:00,27.67,27.7,27.66,27.67,17200.0,26.9024,26.9316,26.8927,26.9024,17200.0
2007-03-02 15:20:00,27.67,27.69,27.67,27.68,11800.0,26.9024,26.9219,26.9024,26.9122,11800.0
2007-03-02 15:30:00,27.68,27.71,27.67,27.67,23100.0,26.9122,26.9413,26.9024,26.9024,23100.0
2007-03-02 15:40:00,27.68,27.68,27.61,27.61,15500.0,26.9122,26.9122,26.8441,26.8441,15500.0
2007-03-02 15:50:00,27.62,27.62,27.51,27.52,40400.0,26.8538,26.8538,26.7469,26.7566,40400.0
2007-03-05 09:30:00,27.3,27.4,27.02,27.17,56600.0,26.5427,26.6399,26.2705,26.4163,56600.0
2007-03-05 09:40:00,27.17,27.25,27.0,27.13,69100.0,26.4163,26.4941,26.251,26.3774,69100.0
2007-03-05 09:50:00,27.12,27.21,27.11,27.14,42400.0,26.3677,26.4552,26.358,26.3871,42400.0
2007-03-05 10:00:00,27.13,27.2,27.09,27.17,50700.0,26.3774,26.4455,26.3385,26.4163,50700.0
2007-03-05 10:10:00,27.17,27.3,27.11,27.15,102800.0,26.4163,26.5427,26.358,26.3969,102800.0
2007-03-05 10:20:00,27.15,27.18,27.06,27.09,25600.0,26.3969,26.426,26.3094,26.3385,25600.0
2007-03-05 10:30:00,27.08,27.1,26.98,26.99,20500.0,26.3288,26.3482,26.2316,26.2413,20500.0
2007-03-05 10:40:00,26.99,27.02,26.9,26.91,26500.0,26.2413,26.2705,26.1538,26.1635,26500.0
2007-03-05 10:50:00,26.92,26.97,26.92,26.97,17900.0,26.1732,26.2219,26.1732,26.2219,17900.0
2007-03-05 11:00:00,26.98,27.02,26.97,27.0,25900.0,26.2316,26.2705,26.2219,26.251,25900.0
2007-03-05 11:10:00,26.99,27.08,26.99,27.08,21800.0,26.2413,26.3288,26.2413,26.3288,21800.0
2007-03-05 11:20:00,27.07,27.18,27.07,27.1,22100.0,26.3191,26.426,26.3191,26.3482,22100.0
2007-03-05 11:30:00,27.09,27.1,27.06,27.08,12200.0,26.3385,26.3482,26.3094,26.3288,12200.0
2007-03-05 11:40:00,27.09,27.09,27.07,27.08,6100.0,26.3385,26.3385,26.3191,26.3288,6100.0
2007-03-05 11:50:00,27.09,27.11,27.09,27.1,8400.0,26.3385,26.358,26.3385,26.3482,8400.0
2007-03-05 12:00:00,27.1,27.1,26.96,26.98,13600.0,26.3482,26.3482,26.2121,26.2316,13600.0
2007-03-05 12:10:00,26.99,27.02,26.94,26.94,10900.0,26.2413,26.2705,26.1927,26.1927,10900.0
2007-03-05 12:20:00,26.95,26.99,26.93,26.96,10500.0,26.2024,26.2413,26.183,26.2121,10500.0
2007-03-05 12:30:00,26.95,26.95,26.93,26.94,4000.0,26.2024,26.2024,26.183,26.1927,4000.0
2007-03-05 12:40:00,26.94,27.0,26.94,26.95,11000.0,26.1927,26.251,26.1927,26.2024,11000.0
2007-03-05 12:50:00,26.95,26.96,26.92,26.94,12000.0,26.2024,26.2121,26.1732,26.1927,12000.0
2007-03-05 13:00:00,26.94,26.94,26.92,26.94,9400.0,26.1927,26.1927,26.1732,26.1927,9400.0
2007-03-05 13:10:00,26.93,26.96,26.93,26.93,11800.0,26.183,26.2121,26.183,26.183,11800.0
2007-03-05 13:20:00,26.93,26.94,26.92,26.93,18600.0,26.183,26.1927,26.1732,26.183,18600.0
2007-03-05 13:30:00,26.92,26.95,26.91,26.95,11400.0,26.1732,26.2024,26.1635,26.2024,11400.0
2007-03-05 13:40:00,26.95,26.99,26.95,26.99,13800.0,26.2024,26.2413,26.2024,26.2413,13800.0
2007-03-05 13:50:00,26.98,26.99,26.96,26.99,22900.0,26.2316,26.2413,26.2121,26.2413,22900.0
2007-03-05 14:00:00,26.99,27.0,26.96,26.96,15800.0,26.2413,26.251,26.2121,26.2121,15800.0
2007-03-05 14:10:00,26.96,26.99,26.94,26.96,11800.0,26.2121,26.2413,26.1927,26.2121,11800.0
2007-03-05 14:20:00,26.97,26.99,26.92,26.97,37600.0,26.2219,26.2413,26.1732,26.2219,37600.0
2007-03-05 14:30:00,26.96,26.99,26.96,26.98,13500.0,26.2121,26.2413,26.2121,26.2316,13500.0
2007-03-05 14:40:00,26.97,27.0,26.93,26.98,27300.0,26.2219,26.251,26.183,26.2316,27300.0
2007-03-05 14:50:00,26.99,26.99,26.96,26.97,8900.0,26.2413,26.2413,26.2121,26.2219,8900.0
2007-03-05 15:00:00,26.98,26.99,26.95,26.95,15000.0,26.2316,26.2413,26.2024,26.2024,15000.0
2007-03-05 15:10:00,26.95,26.97,26.94,26.96,13900.0,26.2024,26.2219,26.1927,26.2121,13900.0
2007-03-05 15:20:00,26.96,27.0,26.94,26.95,35100.0,26.2121,26.251,26.1927,26.2024,35100.0
2007-03-05 15:30:00,26.95,26.96,26.84,26.85,28900.0,26.2024,26.2121,26.0955,26.1052,28900.0
2007-03-05 15:40:00,26.85,26.87,26.78,26.78,35400.0,26.1052,26.1246,26.0371,26.0371,35400.0
2007-03-05 15:50:00,26.79,26.79,26.71,26.74,67300.0,26.0468,26.0468,25.9691,25.9982,67300.0
2007-03-06 09:30:00,26.95,27.1,26.8,27.01,24100.0,26.2024,26.3482,26.0566,26.2607,24100.0
2007-03-06 09:40:00,27.01,27.4,26.99,27.25,68200.0,26.2607,26.6399,26.2413,26.4941,68200.0
2007-03-06 09:50:00,27.25,27.26,27.16,27.17,38400.0,26.4941,26.5038,26.4066,26.4163,38400.0
2007-03-06 10:00:00,27.17,27.2,27.12,27.18,72000.0,26.4163,26.4455,26.3677,26.426,72000.0
2007-03-06 10:10:00,27.17,27.25,27.14,27.23,36800.0,26.4163,26.4941,26.3871,26.4746,36800.0
2007-03-06 10:20:00,27.24,27.25,27.18,27.25,33300.0,26.4844,26.4941,26.426,26.4941,33300.0
2007-03-06 10:30:00,27.25,27.3,27.24,27.29,36700.0,26.4941,26.5427,26.4844,26.533,36700.0
2007-03-06 10:40:00,27.29,27.35,27.28,27.32,14200.0,26.533,26.5913,26.5233,26.5621,14200.0
2007-03-06 10:50:00,27.32,27.36,27.31,27.33,21300.0,26.5621,26.601,26.5524,26.5719,21300.0
2007-03-06 11:00:00,27.33,27.38,27.32,27.36,23200.0,26.5719,26.6205,26.5621,26.601,23200.0
2007-03-06 11:10:00,27.34,27.38,27.34,27.37,7300.0,26.5816,26.6205,26.5816,26.6108,7300.0
2007-03-06 11:20:00,27.36,27.36,27.33,27.34,17500.0,26.601,26.601,26.5719,26.5816,17500.0
2007-03-06 11:30:00,27.34,27.35,27.31,27.33,14800.0,26.5816,26.5913,26.5524,26.5719,14800.0
2007-03-06 11:40:00,27.33,27.35,27.33,27.33,18600.0,26.5719,26.5913,26.5719,26.5719,18600.0
2007-03-06 11:50:00,27.34,27.35,27.3,27.32,10500.0,26.5816,26.5913,26.5427,26.5621,10500.0
2007-03-06 12:00:00,27.33,27.35,27.31,27.35,25600.0,26.5719,26.5913,26.5524,26.5913,25600.0
2007-03-06 12:10:00,27.35,27.35,27.33,27.34,6600.0,26.5913,26.5913,26.5719,26.5816,6600.0
2007-03-06 12:20:00,27.34,27.35,27.33,27.35,5400.0,26.5816,26.5913,26.5719,26.5913,5400.0
2007-03-06 12:30:00,27.35,27.4,27.34,27.34,22700.0,26.5913,26.6399,26.5816,26.5816,22700.0
2007-03-06 12:40:00,27.34,27.4,27.34,27.4,12100.0,26.5816,26.6399,26.5816,26.6399,12100.0
2007-03-06 12:50:00,27.4,27.4,27.35,27.35,12600.0,26.6399,26.6399,26.5913,26.5913,12600.0
2007-03-06 13:00:00,27.35,27.37,27.33,27.35,19400.0,26.5913,26.6108,26.5719,26.5913,19400.0
2007-03-06 13:10:00,27.35,27.37,27.34,27.34,10300.0,26.5913,26.6108,26.5816,26.5816,10300.0
2007-03-06 13:20:00,27.34,27.35,27.34,27.34,10500.0,26.5816,26.5913,26.5816,26.5816,10500.0
2007-03-06 13:30:00,27.35,27.39,27.34,27.35,30100.0,26.5913,26.6302,26.5816,26.5913,30100.0
2007-03-06 13:40:00,27.35,27.48,27.35,27.47,24600.0,26.5913,26.7177,26.5913,26.708,24600.0
2007-03-06 13:50:00,27.48,27.52,27.46,27.51,21700.0,26.7177,26.7566,26.6983,26.7469,21700.0
2007-03-06 14:00:00,27.51,27.54,27.44,27.46,27300.0,26.7469,26.776,26.6788,26.6983,27300.0
2007-03-06 14:10:00,27.46,27.5,27.44,27.5,15800.0,26.6983,26.7372,26.6788,26.7372,15800.0
2007-03-06 14:20:00,27.49,27.52,27.47,27.48,16700.0,26.7274,26.7566,26.708,26.7177,16700.0
2007-03-06 14:30:00,27.48,27.51,27.47,27.5,10200.0,26.7177,26.7469,26.708,26.7372,10200.0
2007-03-06 14:40:00,27.51,27.51,27.49,27.49,15200.0,26.7469,26.7469,26.7274,26.7274,15200.0
2007-03-06 14:50:00,27.5,27.5,27.47,27.48,16500.0,26.7372,26.7372,26.708,26.7177,16500.0
2007-03-06 15:00:00,27.48,27.5,27.47,27.48,27500.0,26.7177,26.7372,26.708,26.7177,27500.0
2007-03-06 15:10:00,27.48,27.5,27.47,27.48,21900.0,26.7177,26.7372,26.708,26.7177,21900.0
2007-03-06 15:20:00,27.48,27.49,27.44,27.46,28000.0,26.7177,26.7274,26.6788,26.6983,28000.0
2007-03-06 15:30:00,27.46,27.46,27.38,27.4,34500.0,26.6983,26.6983,26.6205,26.6399,34500.0
2007-03-06 15:40:00,27.4,27.4,27.3,27.33,40000.0,26.6399,26.6399,26.5427,26.5719,40000.0
2007-03-06 15:50:00,27.35,27.35,27.3,27.3,67500.0,26.5913,26.5913,26.5427,26.5427,67500.0
2007-03-07 09:30:00,27.31,27.31,27.17,27.17,28900.0,26.5524,26.5524,26.4163,26.4163,28900.0
2007-03-07 09:40:00,27.17,27.25,27.14,27.25,49200.0,26.4163,26.4941,26.3871,26.4941,49200.0
2007-03-07 09:50:00,27.25,27.43,27.21,27.42,16400.0,26.4941,26.6691,26.4552,26.6594,16400.0
2007-03-07 10:00:00,27.41,27.53,27.4,27.53,25100.0,26.6496,26.7663,26.6399,26.7663,25100.0
2007-03-07 10:10:00,27.52,27.56,27.49,27.55,15100.0,26.7566,26.7955,26.7274,26.7858,15100.0
2007-03-07 10:20:00,27.55,27.72,27.55,27.68,21000.0,26.7858,26.951,26.7858,26.9122,21000.0
2007-03-07 10:30:00,27.68,27.8,27.67,27.77,31100.0,26.9122,27.0288,26.9024,26.9997,31100.0
2007-03-07 10:40:00,27.77,27.79,27.66,27.78,16200.0,26.9997,27.0191,26.8927,27.0094,16200.0
2007-03-07 10:50:00,27.77,27.87,27.76,27.85,24300.0,26.9997,27.0969,26.9899,27.0774,24300.0
2007-03-07 11:00:00,27.85,27.86,27.77,27.8,36100.0,27.0774,27.0872,26.9997,27.0288,36100.0
2007-03-07 11:10:00,27.78,27.82,27.76,27.81,18900.0,27.0094,27.0483,26.9899,27.0386,18900.0
2007-03-07 11:20:00,27.81,27.92,27.8,27.87,37600.0,27.0386,27.1455,27.0288,27.0969,37600.0
2007-03-07 11:30:00,27.87,27.9,27.85,27.89,34000.0,27.0969,27.1261,27.0774,27.1163,34000.0
2007-03-07 11:40:00,27.9,27.92,27.86,27.86,12900.0,27.1261,27.1455,27.0872,27.0872,12900.0
2007-03-07 11:50:00,27.88,27.98,27.88,27.94,25500.0,27.1066,27.2038,27.1066,27.1649,25500.0
2007-03-07 12:00:00,27.94,27.98,27.93,27.97,12600.0,27.1649,27.2038,27.1552,27.1941,12600.0
2007-03-07 12:10:00,27.97,28.06,27.96,28.05,21300.0,27.1941,27.2816,27.1844,27.2719,21300.0
2007-03-07 12:20:00,28.06,28.21,28.05,28.2,42600.0,27.2816,27.4275,27.2719,27.4177,42600.0
2007-03-07 12:30:00,28.2,28.21,28.14,28.15,27700.0,27.4177,27.4275,27.3594,27.3691,27700.0
2007-03-07 12:40:00,28.13,28.13,28.01,28.02,43600.0,27.3497,27.3497,27.233,27.2427,43600.0
2007-03-07 12:50:00,28.02,28.03,27.98,28.0,21200.0,27.2427,27.2524,27.2038,27.2233,21200.0
2007-03-07 13:00:00,28.0,28.0,27.98,28.0,35900.0,27.2233,27.2233,27.2038,27.2233,35900.0
2007-03-07 13:10:00,28.0,28.14,28.0,28.14,31100.0,27.2233,27.3594,27.2233,27.3594,31100.0
2007-03-07 13:20:00,28.15,28.27,28.15,28.23,29200.0,27.3691,27.4858,27.3691,27.4469,29200.0
2007-03-07 13:30:00,28.23,28.24,28.15,28.17,7100.0,27.4469,27.4566,27.3691,27.3886,7100.0
2007-03-07 13:40:00,28.17,28.33,28.15,28.33,31200.0,27.3886,27.5441,27.3691,27.5441,31200.0
2007-03-07 13:50:00,28.32,28.32,28.25,28.25,7400.0,27.5344,27.5344,27.4663,27.4663,7400.0
2007-03-07 14:00:00,28.25,28.25,28.18,28.18,21900.0,27.4663,27.4663,27.3983,27.3983,21900.0
2007-03-07 14:10:00,28.18,28.3,28.16,28.3,37300.0,27.3983,27.515,27.3788,27.515,37300.0
2007-03-07 14:20:00,28.3,28.32,28.26,28.26,17800.0,27.515,27.5344,27.4761,27.4761,17800.0
2007-03-07 14:30:00,28.27,28.34,28.26,28.32,38200.0,27.4858,27.5539,27.4761,27.5344,38200.0
2007-03-07 14:40:00,28.32,28.35,28.25,28.34,29800.0,27.5344,27.5636,27.4663,27.5539,29800.0
2007-03-07 14:50:00,28.35,28.39,28.33,28.35,27300.0,27.5636,27.6025,27.5441,27.5636,27300.0
2007-03-07 15:00:00,28.34,28.36,28.29,28.35,47800.0,27.5539,27.5733,27.5052,27.5636,47800.0
2007-03-07 15:10:00,28.36,28.4,28.36,28.38,36600.0,27.5733,27.6122,27.5733,27.5927,36600.0
2007-03-07 15:20:00,28.37,28.37,28.35,28.35,32000.0,27.583,27.583,27.5636,27.5636,32000.0
2007-03-07 15:30:00,28.36,28.38,28.31,28.31,50000.0,27.5733,27.5927,27.5247,27.5247,50000.0
2007-03-07 15:40:00,28.31,28.32,28.31,28.32,32800.0,27.5247,27.5344,27.5247,27.5344,32800.0
2007-03-07 15:50:00,28.31,28.32,28.17,28.21,72100.0,27.5247,27.5344,27.3886,27.4275,72100.0
2007-03-08 09:30:00,28.3,28.42,28.24,28.34,41900.0,27.515,27.6316,27.4566,27.5539,41900.0
2007-03-08 09:40:00,28.34,28.45,28.32,28.36,24700.0,27.5539,27.6608,27.5344,27.5733,24700.0
2007-03-08 09:50:00,28.36,28.46,28.36,28.4,23500.0,27.5733,27.6705,27.5733,27.6122,23500.0
2007-03-08 10:00:00,28.4,28.53,28.37,28.51,22700.0,27.6122,27.7386,27.583,27.7191,22700.0
2007-03-08 10:10:00,28.51,28.61,28.5,28.61,29400.0,27.7191,27.8164,27.7094,27.8164,29400.0
2007-03-08 10:20:00,28.62,28.67,28.59,28.66,19000.0,27.8261,27.8747,27.7969,27.865,19000.0
2007-03-08 10:30:00,28.66,28.73,28.65,28.72,36700.0,27.865,27.933,27.8553,27.9233,36700.0
2007-03-08 10:40:00,28.72,28.77,28.7,28.76,56200.0,27.9233,27.9719,27.9039,27.9622,56200.0
2007-03-08 10:50:00,28.76,28.77,28.73,28.74,26000.0,27.9622,27.9719,27.933,27.9428,26000.0
2007-03-08 11:00:00,28.74,28.74,28.7,28.7,21700.0,27.9428,27.9428,27.9039,27.9039,21700.0
2007-03-08 11:10:00,28.7,28.75,28.7,28.75,45300.0,27.9039,27.9525,27.9039,27.9525,45300.0
2007-03-08 11:20:00,28.75,28.83,28.74,28.79,64100.0,27.9525,28.0303,27.9428,27.9914,64100.0
2007-03-08 11:30:00,28.79,28.83,28.79,28.8,25500.0,27.9914,28.0303,27.9914,28.0011,25500.0
2007-03-08 11:40:00,28.81,28.84,28.8,28.82,10700.0,28.0108,28.04,28.0011,28.0205,10700.0
2007-03-08 11:50:00,28.83,28.85,28.79,28.79,25000.0,28.0303,28.0497,27.9914,27.9914,25000.0
2007-03-08 12:00:00,28.8,28.84,28.79,28.82,18500.0,28.0011,28.04,27.9914,28.0205,18500.0
2007-03-08 12:10:00,28.83,28.83,28.8,28.83,17000.0,28.0303,28.0303,28.0011,28.0303,17000.0
2007-03-08 12:20:00,28.83,28.86,28.82,28.84,11300.0,28.0303,28.0594,28.0205,28.04,11300.0
2007-03-08 12:30:00,28.85,28.88,28.85,28.88,10700.0,28.0497,28.0789,28.0497,28.0789,10700.0
2007-03-08 12:40:00,28.88,28.88,28.85,28.85,9800.0,28.0789,28.0789,28.0497,28.0497,9800.0
2007-03-08 12:50:00,28.86,28.86,28.78,28.78,15300.0,28.0594,28.0594,27.9816,27.9816,15300.0
2007-03-08 13:00:00,28.77,28.77,28.65,28.67,248100.0,27.9719,27.9719,27.8553,27.8747,248100.0
2007-03-08 13:10:00,28.67,28.67,28.64,28.66,19600.0,27.8747,27.8747,27.8455,27.865,19600.0
2007-03-08 13:20:00,28.66,28.67,28.65,28.65,6800.0,27.865,27.8747,27.8553,27.8553,6800.0
2007-03-08 13:30:00,28.65,28.66,28.56,28.58,14900.0,27.8553,27.865,27.7677,27.7872,14900.0
2007-03-08 13:40:00,28.58,28.62,28.57,28.61,28700.0,27.7872,27.8261,27.7775,27.8164,28700.0
2007-03-08 13:50:00,28.61,28.62,28.56,28.56,6000.0,27.8164,27.8261,27.7677,27.7677,6000.0
2007-03-08 14:00:00,28.56,28.56,28.52,28.53,8100.0,27.7677,27.7677,27.7289,27.7386,8100.0
2007-03-08 14:10:00,28.53,28.53,28.37,28.4,21800.0,27.7386,27.7386,27.583,27.6122,21800.0
2007-03-08 14:20:00,28.4,28.4,28.35,28.35,10500.0,27.6122,27.6122,27.5636,27.5636,10500.0
2007-03-08 14:30:00,28.35,28.35,28.25,28.26,11000.0,27.5636,27.5636,27.4663,27.4761,11000.0
2007-03-08 14:40:00,28.26,28.26,28.17,28.18,38900.0,27.4761,27.4761,27.3886,27.3983,38900.0
2007-03-08 14:50:00,28.18,28.19,28.16,28.18,358200.0,27.3983,27.408,27.3788,27.3983,358200.0
2007-03-08 15:00:00,28.18,28.2,28.16,28.17,48700.0,27.3983,27.4177,27.3788,27.3886,48700.0
2007-03-08 15:10:00,28.16,28.2,28.12,28.2,127000.0,27.3788,27.4177,27.34,27.4177,127000.0
2007-03-08 15:20:00,28.21,28.34,28.2,28.33,41500.0,27.4275,27.5539,27.4177,27.5441,41500.0
2007-03-08 15:30:00,28.33,28.43,28.33,28.37,38900.0,27.5441,27.6414,27.5441,27.583,38900.0
2007-03-08 15:40:00,28.36,28.37,28.31,28.31,12000.0,27.5733,27.583,27.5247,27.5247,12000.0
2007-03-08 15:50:00,28.31,28.34,28.27,28.31,34600.0,27.5247,27.5539,27.4858,27.5247,34600.0
2007-03-09 09:30:00,28.54,28.54,28.42,28.42,86700.0,27.7483,27.7483,27.6316,27.6316,86700.0
2007-03-09 09:40:00,28.46,28.54,28.35,28.45,32600.0,27.6705,27.7483,27.5636,27.6608,32600.0
2007-03-09 09:50:00,28.44,28.53,28.29,28.35,45000.0,27.6511,27.7386,27.5052,27.5636,45000.0
2007-03-09 10:00:00,28.34,28.42,28.25,28.28,26900.0,27.5539,27.6316,27.4663,27.4955,26900.0
2007-03-09 10:10:00,28.28,28.33,28.17,28.2,25900.0,27.4955,27.5441,27.3886,27.4177,25900.0
2007-03-09 10:20:00,28.2,28.26,28.19,28.24,11700.0,27.4177,27.4761,27.408,27.4566,11700.0
2007-03-09 10:30:00,28.24,28.38,28.24,28.35,18800.0,27.4566,27.5927,27.4566,27.5636,18800.0
2007-03-09 10:40:00,28.36,28.37,28.31,28.34,15900.0,27.5733,27.583,27.5247,27.5539,15900.0
2007-03-09 10:50:00,28.35,28.4,28.35,28.38,2100.0,27.5636,27.6122,27.5636,27.5927,2100.0
2007-03-09 11:00:00,28.35,28.4,28.31,28.32,95000.0,27.5636,27.6122,27.5247,27.5344,95000.0
2007-03-09 11:10:00,28.32,28.34,28.2,28.23,16200.0,27.5344,27.5539,27.4177,27.4469,16200.0
2007-03-09 11:20:00,28.25,28.25,28.18,28.19,8100.0,27.4663,27.4663,27.3983,27.408,8100.0
2007-03-09 11:30:00,28.2,28.28,28.19,28.28,8700.0,27.4177,27.4955,27.408,27.4955,8700.0
2007-03-09 11:40:00,28.27,28.27,28.25,28.26,8400.0,27.4858,27.4858,27.4663,27.4761,8400.0
2007-03-09 11:50:00,28.26,28.26,28.24,28.24,7700.0,27.4761,27.4761,27.4566,27.4566,7700.0
2007-03-09 12:00:00,28.24,28.25,28.18,28.19,12500.0,27.4566,27.4663,27.3983,27.408,12500.0
2007-03-09 12:10:00,28.19,28.2,28.18,28.18,8200.0,27.408,27.4177,27.3983,27.3983,8200.0
2007-03-09 12:20:00,28.19,28.25,28.18,28.25,4800.0,27.408,27.4663,27.3983,27.4663,4800.0
2007-03-09 12:30:00,28.25,28.26,28.2,28.21,9300.0,27.4663,27.4761,27.4177,27.4275,9300.0
2007-03-09 12:40:00,28.21,28.23,28.18,28.22,5400.0,27.4275,27.4469,27.3983,27.4372,5400.0
2007-03-09 12:50:00,28.22,28.22,28.18,28.18,4600.0,27.4372,27.4372,27.3983,27.3983,4600.0
2007-03-09 13:00:00,28.2,28.21,28.18,28.18,5000.0,27.4177,27.4275,27.3983,27.3983,5000.0
2007-03-09 13:10:00,28.19,28.19,28.14,28.15,5000.0,27.408,27.408,27.3594,27.3691,5000.0
2007-03-09 13:20:00,28.15,28.15,28.11,28.12,6900.0,27.3691,27.3691,27.3302,27.34,6900.0
2007-03-09 13:30:00,28.12,28.13,28.02,28.02,11200.0,27.34,27.3497,27.2427,27.2427,11200.0
2007-03-09 13:40:00,28.03,28.06,28.01,28.06,6700.0,27.2524,27.2816,27.233,27.2816,6700.0
2007-03-09 13:50:00,28.06,28.08,27.96,27.97,15000.0,27.2816,27.3011,27.1844,27.1941,15000.0
2007-03-09 14:00:00,27.98,28.03,27.95,28.03,7900.0,27.2038,27.2524,27.1747,27.2524,7900.0
2007-03-09 14:10:00,28.03,28.06,28.03,28.04,4800.0,27.2524,27.2816,27.2524,27.2622,4800.0
2007-03-09 14:20:00,28.03,28.04,27.99,28.0,16200.0,27.2524,27.2622,27.2136,27.2233,16200.0
2007-03-09 14:30:00,28.01,28.08,27.99,28.08,9000.0,27.233,27.3011,27.2136,27.3011,9000.0
2007-03-09 14:40:00,28.08,28.08,28.03,28.04,8500.0,27.3011,27.3011,27.2524,27.2622,8500.0
2007-03-09 14:50:00,28.04,28.09,28.0,28.05,12900.0,27.2622,27.3108,27.2233,27.2719,12900.0
2007-03-09 15:00:00,28.05,28.09,28.04,28.07,11000.0,27.2719,27.3108,27.2622,27.2913,11000.0
2007-03-09 15:10:00,28.08,28.12,28.08,28.11,8800.0,27.3011,27.34,27.3011,27.3302,8800.0
2007-03-09 15:20:00,28.1,28.12,28.08,28.1,6900.0,27.3205,27.34,27.3011,27.3205,6900.0
2007-03-09 15:30:00,28.11,28.11,28.08,28.1,9000.0,27.3302,27.3302,27.3011,27.3205,9000.0
2007-03-09 15:40:00,28.1,28.11,28.08,28.11,10800.0,27.3205,27.3302,27.3011,27.3302,10800.0
2007-03-09 15:50:00,28.11,28.12,28.07,28.1,26200.0,27.3302,27.34,27.2913,27.3205,26200.0
2007-03-12 09:30:00,28.09,28.19,27.99,28.0,27200.0,27.3108,27.408,27.2136,27.2233,27200.0
2007-03-12 09:40:00,28.02,28.07,27.87,27.87,46100.0,27.2427,27.2913,27.0969,27.0969,46100.0
2007-03-12 09:50:00,27.88,27.92,27.72,27.76,27800.0,27.1066,27.1455,26.951,26.9899,27800.0
2007-03-12 10:00:00,27.75,27.84,27.69,27.69,29500.0,26.9802,27.0677,26.9219,26.9219,29500.0
2007-03-12 10:10:00,27.68,27.7,27.64,27.69,36400.0,26.9122,26.9316,26.8733,26.9219,36400.0
2007-03-12 10:20:00,27.69,27.69,27.63,27.67,23000.0,26.9219,26.9219,26.8635,26.9024,23000.0
2007-03-12 10:30:00,27.61,27.73,27.61,27.73,17900.0,26.8441,26.9608,26.8441,26.9608,17900.0
2007-03-12 10:40:00,27.73,27.73,27.62,27.64,21700.0,26.9608,26.9608,26.8538,26.8733,21700.0
2007-03-12 10:50:00,27.63,27.67,27.63,27.67,9700.0,26.8635,26.9024,26.8635,26.9024,9700.0
2007-03-12 11:00:00,27.67,27.67,27.65,27.66,36900.0,26.9024,26.9024,26.883,26.8927,36900.0
2007-03-12 11:10:00,27.66,27.68,27.65,27.68,26600.0,26.8927,26.9122,26.883,26.9122,26600.0
2007-03-12 11:20:00,27.68,27.68,27.62,27.62,23500.0,26.9122,26.9122,26.8538,26.8538,23500.0
2007-03-12 11:30:00,27.62,27.62,27.58,27.6,31000.0,26.8538,26.8538,26.8149,26.8344,31000.0
2007-03-12 11:40:00,27.6,27.6,27.59,27.6,5400.0,26.8344,26.8344,26.8247,26.8344,5400.0
2007-03-12 11:50:00,27.6,27.64,27.6,27.63,9600.0,26.8344,26.8733,26.8344,26.8635,9600.0
2007-03-12 12:00:00,27.64,27.68,27.63,27.68,16500.0,26.8733,26.9122,26.8635,26.9122,16500.0
2007-03-12 12:10:00,27.69,27.69,27.66,27.67,10400.0,26.9219,26.9219,26.8927,26.9024,10400.0
2007-03-12 12:20:00,27.68,27.69,27.67,27.68,13300.0,26.9122,26.9219,26.9024,26.9122,13300.0
2007-03-12 12:30:00,27.68,27.68,27.67,27.67,9300.0,26.9122,26.9122,26.9024,26.9024,9300.0
2007-03-12 12:40:00,27.67,27.68,27.67,27.68,13000.0,26.9024,26.9122,26.9024,26.9122,13000.0
2007-03-12 12:50:00,27.68,27.68,27.67,27.68,9700.0,26.9122,26.9122,26.9024,26.9122,9700.0
2007-03-12 13:00:00,27.68,27.69,27.67,27.69,8100.0,26.9122,26.9219,26.9024,26.9219,8100.0
2007-03-12 13:10:00,27.67,27.7,27.67,27.7,11600.0,26.9024,26.9316,26.9024,26.9316,11600.0
2007-03-12 13:20:00,27.7,27.78,27.69,27.76,19200.0,26.9316,27.0094,26.9219,26.9899,19200.0
2007-03-12 13:30:00,27.76,27.8,27.75,27.8,54000.0,26.9899,27.0288,26.9802,27.0288,54000.0
2007-03-12 13:40:00,27.8,27.81,27.76,27.77,18300.0,27.0288,27.0386,26.9899,26.9997,18300.0
2007-03-12 13:50:00,27.77,27.85,27.76,27.83,14400.0,26.9997,27.0774,26.9899,27.058,14400.0
2007-03-12 14:00:00,27.84,27.85,27.82,27.83,8600.0,27.0677,27.0774,27.0483,27.058,8600.0
2007-03-12 14:10:00,27.85,27.94,27.83,27.94,33100.0,27.0774,27.1649,27.058,27.1649,33100.0
2007-03-12 14:20:00,27.94,27.97,27.91,27.94,13700.0,27.1649,27.1941,27.1358,27.1649,13700.0
2007-03-12 14:30:00,27.95,27.99,27.93,27.99,33800.0,27.1747,27.2136,27.1552,27.2136,33800.0
2007-03-12 14:40:00,28.0,28.16,28.0,28.08,42500.0,27.2233,27.3788,27.2233,27.3011,42500.0
2007-03-12 14:50:00,28.08,28.1,28.02,28.03,32000.0,27.3011,27.3205,27.2427,27.2524,32000.0
2007-03-12 15:00:00,28.03,28.06,28.0,28.01,33400.0,27.2524,27.2816,27.2233,27.233,33400.0
2007-03-12 15:10:00,28.01,28.03,27.97,27.97,13000.0,27.233,27.2524,27.1941,27.1941,13000.0
2007-03-12 15:20:00,27.98,28.0,27.97,27.99,7200.0,27.2038,27.2233,27.1941,27.2136,7200.0
2007-03-12 15:30:00,27.98,28.0,27.95,27.98,41900.0,27.2038,27.2233,27.1747,27.2038,41900.0
2007-03-12 15:40:00,27.98,28.0,27.97,28.0,9700.0,27.2038,27.2233,27.1941,27.2233,9700.0
2007-03-12 15:50:00,28.0,28.0,27.94,27.99,23900.0,27.2233,27.2233,27.1649,27.2136,23900.0
2007-03-13 09:30:00,27.87,27.87,27.64,27.67,17400.0,27.0969,27.0969,26.8733,26.9024,17400.0
2007-03-13 09:40:00,27.67,27.67,27.56,27.61,28200.0,26.9024,26.9024,26.7955,26.8441,28200.0
2007-03-13 09:50:00,27.61,27.66,27.47,27.5,61500.0,26.8441,26.8927,26.708,26.7372,61500.0
2007-03-13 10:00:00,27.5,27.51,27.47,27.49,16000.0,26.7372,26.7469,26.708,26.7274,16000.0
2007-03-13 10:10:00,27.49,27.55,27.49,27.54,19600.0,26.7274,26.7858,26.7274,26.776,19600.0
2007-03-13 10:20:00,27.55,27.55,27.53,27.54,13200.0,26.7858,26.7858,26.7663,26.776,13200.0
2007-03-13 10:30:00,27.54,27.55,27.48,27.48,38500.0,26.776,26.7858,26.7177,26.7177,38500.0
2007-03-13 10:40:00,27.48,27.49,27.46,27.46,13300.0,26.7177,26.7274,26.6983,26.6983,13300.0
2007-03-13 10:50:00,27.46,27.49,27.46,27.49,10200.0,26.6983,26.7274,26.6983,26.7274,10200.0
2007-03-13 11:00:00,27.49,27.51,27.49,27.5,11800.0,26.7274,26.7469,26.7274,26.7372,11800.0
2007-03-13 11:10:00,27.51,27.51,27.45,27.45,24800.0,26.7469,26.7469,26.6885,26.6885,24800.0
2007-03-13 11:20:00,27.46,27.46,27.44,27.45,21400.0,26.6983,26.6983,26.6788,26.6885,21400.0
2007-03-13 11:30:00,27.44,27.46,27.44,27.46,15300.0,26.6788,26.6983,26.6788,26.6983,15300.0
2007-03-13 11:40:00,27.46,27.46,27.45,27.45,15500.0,26.6983,26.6983,26.6885,26.6885,15500.0
2007-03-13 11:50:00,27.45,27.46,27.43,27.43,11600.0,26.6885,26.6983,26.6691,26.6691,11600.0
2007-03-13 12:00:00,27.43,27.46,27.43,27.45,14200.0,26.6691,26.6983,26.6691,26.6885,14200.0
2007-03-13 12:10:00,27.44,27.44,27.43,27.44,7400.0,26.6788,26.6788,26.6691,26.6788,7400.0
2007-03-13 12:20:00,27.43,27.44,27.4,27.4,36600.0,26.6691,26.6788,26.6399,26.6399,36600.0
2007-03-13 12:30:00,27.4,27.4,27.29,27.3,31100.0,26.6399,26.6399,26.533,26.5427,31100.0
2007-03-13 12:40:00,27.3,27.31,27.29,27.31,24600.0,26.5427,26.5524,26.533,26.5524,24600.0
2007-03-13 12:50:00,27.29,27.3,27.28,27.29,24800.0,26.533,26.5427,26.5233,26.533,24800.0
2007-03-13 13:00:00,27.29,27.32,27.28,27.28,24800.0,26.533,26.5621,26.5233,26.5233,24800.0
2007-03-13 13:10:00,27.29,27.29,27.22,27.23,35500.0,26.533,26.533,26.4649,26.4746,35500.0
2007-03-13 13:20:00,27.22,27.22,27.03,27.04,29500.0,26.4649,26.4649,26.2802,26.2899,29500.0
2007-03-13 13:30:00,27.05,27.06,26.92,26.95,92000.0,26.2996,26.3094,26.1732,26.2024,92000.0
2007-03-13 13:40:00,26.94,26.95,26.86,26.87,44100.0,26.1927,26.2024,26.1149,26.1246,44100.0
2007-03-13 13:50:00,26.84,27.02,26.83,26.98,36700.0,26.0955,26.2705,26.0857,26.2316,36700.0
2007-03-13 14:00:00,26.98,26.98,26.9,26.92,15600.0,26.2316,26.2316,26.1538,26.1732,15600.0
2007-03-13 14:10:00,26.9,26.91,26.85,26.88,28400.0,26.1538,26.1635,26.1052,26.1344,28400.0
2007-03-13 14:20:00,26.88,26.9,26.77,26.89,41000.0,26.1344,26.1538,26.0274,26.1441,41000.0
2007-03-13 14:30:00,26.9,26.95,26.87,26.91,13200.0,26.1538,26.2024,26.1246,26.1635,13200.0
2007-03-13 14:40:00,26.88,26.97,26.88,26.95,12500.0,26.1344,26.2219,26.1344,26.2024,12500.0
2007-03-13 14:50:00,26.97,26.99,26.96,26.97,8200.0,26.2219,26.2413,26.2121,26.2219,8200.0
2007-03-13 15:00:00,26.97,27.01,26.94,27.0,22300.0,26.2219,26.2607,26.1927,26.251,22300.0
2007-03-13 15:10:00,26.99,27.01,26.96,27.0,12600.0,26.2413,26.2607,26.2121,26.251,12600.0
2007-03-13 15:20:00,26.98,27.03,26.98,26.99,18000.0,26.2316,26.2802,26.2316,26.2413,18000.0
2007-03-13 15:30:00,26.99,27.01,26.97,26.98,12300.0,26.2413,26.2607,26.2219,26.2316,12300.0
2007-03-13 15:40:00,26.97,27.0,26.94,26.98,18500.0,26.2219,26.251,26.1927,26.2316,18500.0
2007-03-13 15:50:00,26.97,26.99,26.9,26.94,24800.0,26.2219,26.2413,26.1538,26.1927,24800.0
2007-03-14 09:30:00,27.0,27.2,27.0,27.16,32300.0,26.251,26.4455,26.251,26.4066,32300.0
2007-03-14 09:40:00,27.16,27.16,26.86,26.87,52800.0,26.4066,26.4066,26.1149,26.1246,52800.0
2007-03-14 09:50:00,26.87,26.92,26.79,26.85,34500.0,26.1246,26.1732,26.0468,26.1052,34500.0
2007-03-14 10:00:00,26.85,26.89,26.75,26.85,12700.0,26.1052,26.1441,26.008,26.1052,12700.0
2007-03-14 10:10:00,26.83,26.97,26.83,26.94,8900.0,26.0857,26.2219,26.0857,26.1927,8900.0
2007-03-14 10:20:00,26.92,26.97,26.91,26.94,16100.0,26.1732,26.2219,26.1635,26.1927,16100.0
2007-03-14 10:30:00,26.94,26.98,26.92,26.94,12400.0,26.1927,26.2316,26.1732,26.1927,12400.0
2007-03-14 10:40:00,26.94,26.98,26.91,26.98,18100.0,26.1927,26.2316,26.1635,26.2316,18100.0
2007-03-14 10:50:00,26.99,26.99,26.93,26.94,2100.0,26.2413,26.2413,26.183,26.1927,2100.0
2007-03-14 11:00:00,26.94,26.96,26.89,26.91,6200.0,26.1927,26.2121,26.1441,26.1635,6200.0
2007-03-14 11:10:00,26.91,26.95,26.9,26.94,13600.0,26.1635,26.2024,26.1538,26.1927,13600.0
2007-03-14 11:20:00,26.94,26.96,26.92,26.93,6400.0,26.1927,26.2121,26.1732,26.183,6400.0
2007-03-14 11:30:00,26.91,26.94,26.9,26.94,3600.0,26.1635,26.1927,26.1538,26.1927,3600.0
2007-03-14 11:40:00,26.94,26.95,26.84,26.84,6300.0,26.1927,26.2024,26.0955,26.0955,6300.0
2007-03-14 11:50:00,26.85,26.85,26.78,26.78,5500.0,26.1052,26.1052,26.0371,26.0371,5500.0
2007-03-14 12:00:00,26.78,26.78,26.64,26.65,23200.0,26.0371,26.0371,25.901,25.9107,23200.0
2007-03-14 12:10:00,26.65,26.65,26.55,26.56,15800.0,25.9107,25.9107,25.8135,25.8232,15800.0
2007-03-14 12:20:00,26.56,26.56,26.47,26.52,9800.0,25.8232,25.8232,25.7357,25.7843,9800.0
2007-03-14 12:30:00,26.51,26.51,26.46,26.48,11800.0,25.7746,25.7746,25.726,25.7454,11800.0
2007-03-14 12:40:00,26.48,26.48,26.42,26.42,6900.0,25.7454,25.7454,25.6871,25.6871,6900.0
2007-03-14 12:50:00,26.42,26.42,26.35,26.39,16600.0,25.6871,25.6871,25.6191,25.6579,16600.0
2007-03-14 13:00:00,26.38,26.56,26.37,26.47,24300.0,25.6482,25.8232,25.6385,25.7357,24300.0
2007-03-14 13:10:00,26.47,26.6,26.46,26.6,18000.0,25.7357,25.8621,25.726,25.8621,18000.0
2007-03-14 13:20:00,26.61,26.65,26.55,26.63,19200.0,25.8718,25.9107,25.8135,25.8913,19200.0
2007-03-14 13:30:00,26.63,26.67,26.61,26.63,12200.0,25.8913,25.9302,25.8718,25.8913,12200.0
2007-03-14 13:40:00,26.64,26.67,26.6,26.62,16000.0,25.901,25.9302,25.8621,25.8816,16000.0
2007-03-14 13:50:00,26.62,26.64,26.57,26.63,9600.0,25.8816,25.901,25.8329,25.8913,9600.0
2007-03-14 14:00:00,26.62,26.64,26.54,26.63,8900.0,25.8816,25.901,25.8038,25.8913,8900.0
2007-03-14 14:10:00,26.63,26.67,26.62,26.64,9100.0,25.8913,25.9302,25.8816,25.901,9100.0
2007-03-14 14:20:00,26.64,26.68,26.63,26.67,19000.0,25.901,25.9399,25.8913,25.9302,19000.0
2007-03-14 14:30:00,26.67,26.73,26.66,26.72,41400.0,25.9302,25.9885,25.9205,25.9788,41400.0
2007-03-14 14:40:00,26.73,26.81,26.68,26.72,29000.0,25.9885,26.0663,25.9399,25.9788,29000.0
2007-03-14 14:50:00,26.71,26.71,26.67,26.69,14400.0,25.9691,25.9691,25.9302,25.9496,14400.0
2007-03-14 15:00:00,26.7,26.75,26.7,26.75,16000.0,25.9593,26.008,25.9593,26.008,16000.0
2007-03-14 15:10:00,26.75,26.87,26.74,26.85,17500.0,26.008,26.1246,25.9982,26.1052,17500.0
2007-03-14 15:20:00,26.84,26.84,26.79,26.79,17700.0,26.0955,26.0955,26.0468,26.0468,17700.0
2007-03-14 15:30:00,26.79,26.81,26.77,26.79,29600.0,26.0468,26.0663,26.0274,26.0468,29600.0
2007-03-14 15:40:00,26.79,26.82,26.78,26.82,12000.0,26.0468,26.076,26.0371,26.076,12000.0
2007-03-14 15:50:00,26.81,26.87,26.81,26.87,51700.0,26.0663,26.1246,26.0663,26.1246,51700.0
2007-03-15 09:30:00,26.9,27.11,26.9,27.04,34500.0,26.1538,26.358,26.1538,26.2899,34500.0
2007-03-15 09:40:00,27.02,27.12,26.91,27.01,61900.0,26.2705,26.3677,26.1635,26.2607,61900.0
2007-03-15 09:50:00,27.01,27.21,26.99,27.21,16000.0,26.2607,26.4552,26.2413,26.4552,16000.0
2007-03-15 10:00:00,27.21,27.24,27.16,27.24,13000.0,26.4552,26.4844,26.4066,26.4844,13000.0
2007-03-15 10:10:00,27.24,27.28,27.24,27.25,16800.0,26.4844,26.5233,26.4844,26.4941,16800.0
2007-03-15 10:20:00,27.25,27.25,27.19,27.2,12800.0,26.4941,26.4941,26.4358,26.4455,12800.0
2007-03-15 10:30:00,27.2,27.21,27.18,27.21,12000.0,26.4455,26.4552,26.426,26.4552,12000.0
2007-03-15 10:40:00,27.21,27.34,27.21,27.33,14500.0,26.4552,26.5816,26.4552,26.5719,14500.0
2007-03-15 10:50:00,27.33,27.33,27.25,27.29,13100.0,26.5719,26.5719,26.4941,26.533,13100.0
2007-03-15 11:00:00,27.29,27.32,27.29,27.32,13000.0,26.533,26.5621,26.533,26.5621,13000.0
2007-03-15 11:10:00,27.32,27.33,27.26,27.26,9100.0,26.5621,26.5719,26.5038,26.5038,9100.0
2007-03-15 11:20:00,27.26,27.28,27.26,27.28,11500.0,26.5038,26.5233,26.5038,26.5233,11500.0
2007-03-15 11:30:00,27.28,27.28,27.26,27.26,5300.0,26.5233,26.5233,26.5038,26.5038,5300.0
2007-03-15 11:40:00,27.26,27.27,27.25,27.25,7800.0,26.5038,26.5135,26.4941,26.4941,7800.0
2007-03-15 11:50:00,27.25,27.26,27.25,27.25,17800.0,26.4941,26.5038,26.4941,26.4941,17800.0
2007-03-15 12:00:00,27.25,27.28,27.23,27.26,33900.0,26.4941,26.5233,26.4746,26.5038,33900.0
2007-03-15 12:10:00,27.24,27.27,27.24,27.25,10500.0,26.4844,26.5135,26.4844,26.4941,10500.0
2007-03-15 12:20:00,27.26,27.29,27.26,27.29,2700.0,26.5038,26.533,26.5038,26.533,2700.0
2007-03-15 12:30:00,27.32,27.33,27.3,27.32,4000.0,26.5621,26.5719,26.5427,26.5621,4000.0
2007-03-15 12:40:00,27.33,27.34,27.28,27.3,14800.0,26.5719,26.5816,26.5233,26.5427,14800.0
2007-03-15 12:50:00,27.3,27.33,27.3,27.32,4200.0,26.5427,26.5719,26.5427,26.5621,4200.0
2007-03-15 13:00:00,27.32,27.43,27.32,27.42,416000.0,26.5621,26.6691,26.5621,26.6594,416000.0
2007-03-15 13:10:00,27.41,27.42,27.36,27.4,170700.0,26.6496,26.6594,26.601,26.6399,170700.0
2007-03-15 13:20:00,27.37,27.46,27.37,27.46,5800.0,26.6108,26.6983,26.6108,26.6983,5800.0
2007-03-15 13:30:00,27.46,27.47,27.4,27.41,18700.0,26.6983,26.708,26.6399,26.6496,18700.0
2007-03-15 13:40:00,27.39,27.42,27.38,27.4,14400.0,26.6302,26.6594,26.6205,26.6399,14400.0
2007-03-15 13:50:00,27.39,27.44,27.38,27.42,6300.0,26.6302,26.6788,26.6205,26.6594,6300.0
2007-03-15 14:00:00,27.41,27.42,27.39,27.42,14000.0,26.6496,26.6594,26.6302,26.6594,14000.0
2007-03-15 14:10:00,27.4,27.44,27.39,27.42,8500.0,26.6399,26.6788,26.6302,26.6594,8500.0
2007-03-15 14:20:00,27.42,27.43,27.41,27.43,7700.0,26.6594,26.6691,26.6496,26.6691,7700.0
2007-03-15 14:30:00,27.43,27.48,27.43,27.48,10300.0,26.6691,26.7177,26.6691,26.7177,10300.0
2007-03-15 14:40:00,27.47,27.56,27.46,27.46,22400.0,26.708,26.7955,26.6983,26.6983,22400.0
2007-03-15 14:50:00,27.47,27.52,27.47,27.49,11300.0,26.708,26.7566,26.708,26.7274,11300.0
2007-03-15 15:00:00,27.49,27.52,27.46,27.49,11100.0,26.7274,26.7566,26.6983,26.7274,11100.0
2007-03-15 15:10:00,27.5,27.5,27.45,27.45,15800.0,26.7372,26.7372,26.6885,26.6885,15800.0
2007-03-15 15:20:00,27.46,27.48,27.44,27.44,10200.0,26.6983,26.7177,26.6788,26.6788,10200.0
2007-03-15 15:30:00,27.44,27.48,27.42,27.45,14600.0,26.6788,26.7177,26.6594,26.6885,14600.0
2007-03-15 15:40:00,27.44,27.47,27.4,27.4,12900.0,26.6788,26.708,26.6399,26.6399,12900.0
2007-03-15 15:50:00,27.39,27.43,27.39,27.42,24300.0,26.6302,26.6691,26.6302,26.6594,24300.0
2007-03-16 09:30:00,27.43,27.44,27.29,27.31,19000.0,26.6691,26.6788,26.533,26.5524,19000.0
2007-03-16 09:40:00,27.31,27.43,27.26,27.37,6600.0,26.5524,26.6691,26.5038,26.6108,6600.0
2007-03-16 09:50:00,27.39,27.63,27.39,27.57,37800.0,26.6302,26.8635,26.6302,26.8052,37800.0
2007-03-16 10:00:00,27.56,27.57,27.4,27.44,13600.0,26.7955,26.8052,26.6399,26.6788,13600.0
2007-03-16 10:10:00,27.43,27.49,27.43,27.49,11800.0,26.6691,26.7274,26.6691,26.7274,11800.0
2007-03-16 10:20:00,27.49,27.49,27.45,27.47,5700.0,26.7274,26.7274,26.6885,26.708,5700.0
2007-03-16 10:30:00,27.46,27.47,27.41,27.41,6100.0,26.6983,26.708,26.6496,26.6496,6100.0
2007-03-16 10:40:00,27.42,27.45,27.4,27.41,25900.0,26.6594,26.6885,26.6399,26.6496,25900.0
2007-03-16 10:50:00,27.41,27.47,27.39,27.41,21400.0,26.6496,26.708,26.6302,26.6496,21400.0
2007-03-16 11:00:00,27.39,27.42,27.39,27.41,16600.0,26.6302,26.6594,26.6302,26.6496,16600.0
2007-03-16 11:10:00,27.4,27.41,27.4,27.4,15000.0,26.6399,26.6496,26.6399,26.6399,15000.0
2007-03-16 11:20:00,27.4,27.41,27.31,27.36,41200.0,26.6399,26.6496,26.5524,26.601,41200.0
2007-03-16 11:30:00,27.37,27.37,27.29,27.3,44200.0,26.6108,26.6108,26.533,26.5427,44200.0
2007-03-16 11:40:00,27.28,27.29,27.22,27.24,114400.0,26.5233,26.533,26.4649,26.4844,114400.0
2007-03-16 11:50:00,27.24,27.27,27.24,27.26,7500.0,26.4844,26.5135,26.4844,26.5038,7500.0
2007-03-16 12:00:00,27.25,27.3,27.25,27.29,8900.0,26.4941,26.5427,26.4941,26.533,8900.0
2007-03-16 12:10:00,27.3,27.3,27.24,27.24,12400.0,26.5427,26.5427,26.4844,26.4844,12400.0
2007-03-16 12:20:00,27.24,27.24,27.2,27.2,2000.0,26.4844,26.4844,26.4455,26.4455,2000.0
2007-03-16 12:30:00,27.19,27.19,27.17,27.18,700.0,26.4358,26.4358,26.4163,26.426,700.0
2007-03-16 12:40:00,27.18,27.18,27.16,27.16,5100.0,26.426,26.426,26.4066,26.4066,5100.0
2007-03-16 12:50:00,27.15,27.16,27.15,27.15,3300.0,26.3969,26.4066,26.3969,26.3969,3300.0
2007-03-16 13:00:00,27.15,27.16,27.15,27.15,1900.0,26.3969,26.4066,26.3969,26.3969,1900.0
2007-03-16 13:10:00,27.15,27.17,27.15,27.17,6700.0,26.3969,26.4163,26.3969,26.4163,6700.0
2007-03-16 13:20:00,27.17,27.19,27.17,27.18,4200.0,26.4163,26.4358,26.4163,26.426,4200.0
2007-03-16 13:30:00,27.18,27.19,27.18,27.18,2100.0,26.426,26.4358,26.426,26.426,2100.0
2007-03-16 13:40:00,27.17,27.17,27.15,27.15,6200.0,26.4163,26.4163,26.3969,26.3969,6200.0
2007-03-16 13:50:00,27.16,27.16,27.15,27.15,2900.0,26.4066,26.4066,26.3969,26.3969,2900.0
2007-03-16 14:00:00,27.15,27.16,27.15,27.15,5400.0,26.3969,26.4066,26.3969,26.3969,5400.0
2007-03-16 14:10:00,27.15,27.16,27.15,27.16,6100.0,26.3969,26.4066,26.3969,26.4066,6100.0
2007-03-16 14:20:00,27.15,27.16,27.15,27.16,3500.0,26.3969,26.4066,26.3969,26.4066,3500.0
2007-03-16 14:30:00,27.16,27.16,27.15,27.16,5500.0,26.4066,26.4066,26.3969,26.4066,5500.0
2007-03-16 14:40:00,27.16,27.16,27.15,27.16,4400.0,26.4066,26.4066,26.3969,26.4066,4400.0
2007-03-16 14:50:00,27.15,27.16,27.14,27.15,19400.0,26.3969,26.4066,26.3871,26.3969,19400.0
2007-03-16 15:00:00,27.15,27.15,27.08,27.08,8300.0,26.3969,26.3969,26.3288,26.3288,8300.0
2007-03-16 15:10:00,27.09,27.12,27.08,27.12,33500.0,26.3385,26.3677,26.3288,26.3677,33500.0
2007-03-16 15:20:00,27.11,27.12,27.09,27.11,18600.0,26.358,26.3677,26.3385,26.358,18600.0
2007-03-16 15:30:00,27.11,27.12,27.1,27.11,17100.0,26.358,26.3677,26.3482,26.358,17100.0
2007-03-16 15:40:00,27.11,27.14,27.09,27.1,49900.0,26.358,26.3871,26.3385,26.3482,49900.0
2007-03-16 15:50:00,27.1,27.1,27.02,27.04,42900.0,26.3482,26.3482,26.2705,26.2899,42900.0
2007-03-19 09:30:00,27.28,27.52,27.23,27.32,22300.0,26.5233,26.7566,26.4746,26.5621,22300.0
2007-03-19 09:40:00,27.33,27.4,27.31,27.37,26800.0,26.5719,26.6399,26.5524,26.6108,26800.0
2007-03-19 09:50:00,27.37,27.37,27.26,27.31,25200.0,26.6108,26.6108,26.5038,26.5524,25200.0
2007-03-19 10:00:00,27.32,27.39,27.27,27.33,64500.0,26.5621,26.6302,26.5135,26.5719,64500.0
2007-03-19 10:10:00,27.32,27.32,27.16,27.27,30100.0,26.5621,26.5621,26.4066,26.5135,30100.0
2007-03-19 10:20:00,27.26,27.26,27.18,27.2,21100.0,26.5038,26.5038,26.426,26.4455,21100.0
2007-03-19 10:30:00,27.2,27.22,27.17,27.2,13100.0,26.4455,26.4649,26.4163,26.4455,13100.0
2007-03-19 10:40:00,27.2,27.22,27.2,27.2,8400.0,26.4455,26.4649,26.4455,26.4455,8400.0
2007-03-19 10:50:00,27.21,27.26,27.21,27.25,8500.0,26.4552,26.5038,26.4552,26.4941,8500.0
2007-03-19 11:00:00,27.25,27.26,27.22,27.24,20300.0,26.4941,26.5038,26.4649,26.4844,20300.0
2007-03-19 11:10:00,27.24,27.27,27.23,27.26,17400.0,26.4844,26.5135,26.4746,26.5038,17400.0
2007-03-19 11:20:00,27.26,27.29,27.25,27.29,10100.0,26.5038,26.533,26.4941,26.533,10100.0
2007-03-19 11:30:00,27.26,27.28,27.26,27.26,11000.0,26.5038,26.5233,26.5038,26.5038,11000.0
2007-03-19 11:40:00,27.28,27.28,27.26,27.27,12500.0,26.5233,26.5233,26.5038,26.5135,12500.0
2007-03-19 11:50:00,27.27,27.3,27.25,27.28,14800.0,26.5135,26.5427,26.4941,26.5233,14800.0
2007-03-19 12:00:00,27.28,27.28,27.26,27.27,3300.0,26.5233,26.5233,26.5038,26.5135,3300.0
2007-03-19 12:10:00,27.25,27.26,27.23,27.25,18500.0,26.4941,26.5038,26.4746,26.4941,18500.0
2007-03-19 12:20:00,27.23,27.24,27.22,27.23,4300.0,26.4746,26.4844,26.4649,26.4746,4300.0
2007-03-19 12:30:00,27.21,27.24,27.2,27.22,14100.0,26.4552,26.4844,26.4455,26.4649,14100.0
2007-03-19 12:40:00,27.2,27.21,27.18,27.18,4400.0,26.4455,26.4552,26.426,26.426,4400.0
2007-03-19 12:50:00,27.19,27.21,27.18,27.19,8000.0,26.4358,26.4552,26.426,26.4358,8000.0
2007-03-19 13:00:00,27.18,27.19,27.13,27.15,6600.0,26.426,26.4358,26.3774,26.3969,6600.0
2007-03-19 13:10:00,27.15,27.15,27.07,27.08,8200.0,26.3969,26.3969,26.3191,26.3288,8200.0
2007-03-19 13:20:00,27.07,27.08,27.01,27.02,19800.0,26.3191,26.3288,26.2607,26.2705,19800.0
2007-03-19 13:30:00,27.03,27.09,27.03,27.09,7700.0,26.2802,26.3385,26.2802,26.3385,7700.0
2007-03-19 13:40:00,27.09,27.1,27.09,27.1,8100.0,26.3385,26.3482,26.3385,26.3482,8100.0
2007-03-19 13:50:00,27.09,27.13,27.08,27.08,9000.0,26.3385,26.3774,26.3288,26.3288,9000.0
2007-03-19 14:00:00,27.07,27.1,27.06,27.09,8000.0,26.3191,26.3482,26.3094,26.3385,8000.0
2007-03-19 14:10:00,27.09,27.09,27.08,27.09,7900.0,26.3385,26.3385,26.3288,26.3385,7900.0
2007-03-19 14:20:00,27.08,27.09,27.07,27.08,5400.0,26.3288,26.3385,26.3191,26.3288,5400.0
2007-03-19 14:30:00,27.07,27.09,27.06,27.07,12400.0,26.3191,26.3385,26.3094,26.3191,12400.0
2007-03-19 14:40:00,27.08,27.08,26.98,26.99,21800.0,26.3288,26.3288,26.2316,26.2413,21800.0
2007-03-19 14:50:00,27.0,27.03,26.99,27.0,8800.0,26.251,26.2802,26.2413,26.251,8800.0
2007-03-19 15:00:00,27.0,27.03,26.98,26.98,14100.0,26.251,26.2802,26.2316,26.2316,14100.0
2007-03-19 15:10:00,26.98,27.03,26.98,27.03,20100.0,26.2316,26.2802,26.2316,26.2802,20100.0
2007-03-19 15:20:00,27.02,27.03,27.01,27.02,31500.0,26.2705,26.2802,26.2607,26.2705,31500.0
2007-03-19 15:30:00,27.02,27.09,27.02,27.06,38800.0,26.2705,26.3385,26.2705,26.3094,38800.0
2007-03-19 15:40:00,27.06,27.11,27.06,27.07,33800.0,26.3094,26.358,26.3094,26.3191,33800.0
2007-03-19 15:50:00,27.06,27.09,27.02,27.09,41600.0,26.3094,26.3385,26.2705,26.3385,41600.0
2007-03-20 09:30:00,27.09,27.25,26.96,27.08,22000.0,26.3385,26.4941,26.2121,26.3288,22000.0
2007-03-20 09:40:00,27.08,27.17,27.07,27.17,11600.0,26.3288,26.4163,26.3191,26.4163,11600.0
2007-03-20 09:50:00,27.18,27.28,27.17,27.17,11900.0,26.426,26.5233,26.4163,26.4163,11900.0
2007-03-20 10:00:00,27.18,27.25,27.18,27.25,11000.0,26.426,26.4941,26.426,26.4941,11000.0
2007-03-20 10:10:00,27.24,27.25,27.15,27.15,18800.0,26.4844,26.4941,26.3969,26.3969,18800.0
2007-03-20 10:20:00,27.15,27.15,27.11,27.11,12900.0,26.3969,26.3969,26.358,26.358,12900.0
2007-03-20 10:30:00,27.11,27.18,27.08,27.18,17300.0,26.358,26.426,26.3288,26.426,17300.0
2007-03-20 10:40:00,27.18,27.24,27.18,27.24,4500.0,26.426,26.4844,26.426,26.4844,4500.0
2007-03-20 10:50:00,27.24,27.25,27.24,27.24,9100.0,26.4844,26.4941,26.4844,26.4844,9100.0
2007-03-20 11:00:00,27.24,27.25,27.18,27.2,29800.0,26.4844,26.4941,26.426,26.4455,29800.0
2007-03-20 11:10:00,27.19,27.2,27.19,27.19,8000.0,26.4358,26.4455,26.4358,26.4358,8000.0
2007-03-20 11:20:00,27.19,27.19,27.14,27.15,20500.0,26.4358,26.4358,26.3871,26.3969,20500.0
2007-03-20 11:30:00,27.15,27.15,27.13,27.13,6600.0,26.3969,26.3969,26.3774,26.3774,6600.0
2007-03-20 11:40:00,27.13,27.15,27.13,27.14,15000.0,26.3774,26.3969,26.3774,26.3871,15000.0
2007-03-20 11:50:00,27.15,27.15,27.14,27.15,8300.0,26.3969,26.3969,26.3871,26.3969,8300.0
2007-03-20 12:00:00,27.15,27.15,27.14,27.14,4500.0,26.3969,26.3969,26.3871,26.3871,4500.0
2007-03-20 12:10:00,27.15,27.15,27.14,27.15,18700.0,26.3969,26.3969,26.3871,26.3969,18700.0
2007-03-20 12:20:00,27.15,27.15,27.14,27.15,22300.0,26.3969,26.3969,26.3871,26.3969,22300.0
2007-03-20 12:30:00,27.15,27.15,27.14,27.15,6700.0,26.3969,26.3969,26.3871,26.3969,6700.0
2007-03-20 12:40:00,27.15,27.15,27.13,27.14,18100.0,26.3969,26.3969,26.3774,26.3871,18100.0
2007-03-20 12:50:00,27.13,27.15,27.07,27.08,15400.0,26.3774,26.3969,26.3191,26.3288,15400.0
2007-03-20 13:00:00,27.08,27.09,27.03,27.09,54800.0,26.3288,26.3385,26.2802,26.3385,54800.0
2007-03-20 13:10:00,27.09,27.09,27.05,27.06,18800.0,26.3385,26.3385,26.2996,26.3094,18800.0
2007-03-20 13:20:00,27.06,27.06,27.03,27.05,21900.0,26.3094,26.3094,26.2802,26.2996,21900.0
2007-03-20 13:30:00,27.05,27.05,27.04,27.05,14700.0,26.2996,26.2996,26.2899,26.2996,14700.0
2007-03-20 13:40:00,27.05,27.05,27.05,27.05,12800.0,26.2996,26.2996,26.2996,26.2996,12800.0
2007-03-20 13:50:00,27.05,27.06,27.04,27.05,25900.0,26.2996,26.3094,26.2899,26.2996,25900.0
2007-03-20 14:00:00,27.05,27.05,27.04,27.05,14200.0,26.2996,26.2996,26.2899,26.2996,14200.0
2007-03-20 14:10:00,27.05,27.07,27.05,27.07,34900.0,26.2996,26.3191,26.2996,26.3191,34900.0
2007-03-20 14:20:00,27.06,27.1,27.05,27.08,13400.0,26.3094,26.3482,26.2996,26.3288,13400.0
2007-03-20 14:30:00,27.08,27.1,27.08,27.1,14400.0,26.3288,26.3482,26.3288,26.3482,14400.0
2007-03-20 14:40:00,27.09,27.1,27.09,27.1,21700.0,26.3385,26.3482,26.3385,26.3482,21700.0
2007-03-20 14:50:00,27.1,27.1,27.07,27.08,70000.0,26.3482,26.3482,26.3191,26.3288,70000.0
2007-03-20 15:00:00,27.08,27.09,27.07,27.08,28300.0,26.3288,26.3385,26.3191,26.3288,28300.0
2007-03-20 15:10:00,27.07,27.08,27.05,27.06,40500.0,26.3191,26.3288,26.2996,26.3094,40500.0
2007-03-20 15:20:00,27.06,27.08,27.04,27.05,71100.0,26.3094,26.3288,26.2899,26.2996,71100.0
2007-03-20 15:30:00,27.05,27.07,27.04,27.05,41500.0,26.2996,26.3191,26.2899,26.2996,41500.0
2007-03-20 15:40:00,27.06,27.09,27.04,27.09,24400.0,26.3094,26.3385,26.2899,26.3385,24400.0
2007-03-20 15:50:00,27.09,27.12,27.06,27.12,46300.0,26.3385,26.3677,26.3094,26.3677,46300.0
2007-03-21 09:30:00,27.12,27.12,27.05,27.1,27000.0,26.3677,26.3677,26.2996,26.3482,27000.0
2007-03-21 09:40:00,27.1,27.2,27.1,27.14,18300.0,26.3482,26.4455,26.3482,26.3871,18300.0
2007-03-21 09:50:00,27.13,27.16,27.12,27.12,5300.0,26.3774,26.4066,26.3677,26.3677,5300.0
2007-03-21 10:00:00,27.15,27.17,27.14,27.16,16200.0,26.3969,26.4163,26.3871,26.4066,16200.0
2007-03-21 10:10:00,27.15,27.26,27.15,27.19,19800.0,26.3969,26.5038,26.3969,26.4358,19800.0
2007-03-21 10:20:00,27.19,27.2,27.17,27.17,83500.0,26.4358,26.4455,26.4163,26.4163,83500.0
2007-03-21 10:30:00,27.17,27.18,27.14,27.17,29900.0,26.4163,26.426,26.3871,26.4163,29900.0
2007-03-21 10:40:00,27.16,27.17,27.14,27.15,25600.0,26.4066,26.4163,26.3871,26.3969,25600.0
2007-03-21 10:50:00,27.15,27.17,27.14,27.14,19700.0,26.3969,26.4163,26.3871,26.3871,19700.0
2007-03-21 11:00:00,27.14,27.14,27.1,27.13,39000.0,26.3871,26.3871,26.3482,26.3774,39000.0
2007-03-21 11:10:00,27.13,27.17,27.12,27.15,20200.0,26.3774,26.4163,26.3677,26.3969,20200.0
2007-03-21 11:20:00,27.15,27.23,27.14,27.22,10500.0,26.3969,26.4746,26.3871,26.4649,10500.0
2007-03-21 11:30:00,27.22,27.27,27.21,27.25,11700.0,26.4649,26.5135,26.4552,26.4941,11700.0
2007-03-21 11:40:00,27.25,27.37,27.24,27.34,15800.0,26.4941,26.6108,26.4844,26.5816,15800.0
2007-03-21 11:50:00,27.35,27.41,27.34,27.41,10800.0,26.5913,26.6496,26.5816,26.6496,10800.0
2007-03-21 12:00:00,27.41,27.43,27.4,27.4,12100.0,26.6496,26.6691,26.6399,26.6399,12100.0
2007-03-21 12:10:00,27.4,27.4,27.34,27.37,26600.0,26.6399,26.6399,26.5816,26.6108,26600.0
2007-03-21 12:20:00,27.37,27.45,27.37,27.45,9300.0,26.6108,26.6885,26.6108,26.6885,9300.0
2007-03-21 12:30:00,27.47,27.47,27.44,27.47,7300.0,26.708,26.708,26.6788,26.708,7300.0
2007-03-21 12:40:00,27.47,27.47,27.44,27.45,3900.0,26.708,26.708,26.6788,26.6885,3900.0
2007-03-21 12:50:00,27.45,27.47,27.45,27.47,3700.0,26.6885,26.708,26.6885,26.708,3700.0
2007-03-21 13:00:00,27.46,27.53,27.46,27.51,15700.0,26.6983,26.7663,26.6983,26.7469,15700.0
2007-03-21 13:10:00,27.51,27.55,27.5,27.51,19600.0,26.7469,26.7858,26.7372,26.7469,19600.0
2007-03-21 13:20:00,27.5,27.51,27.49,27.49,5300.0,26.7372,26.7469,26.7274,26.7274,5300.0
2007-03-21 13:30:00,27.48,27.48,27.47,27.47,6600.0,26.7177,26.7177,26.708,26.708,6600.0
2007-03-21 13:40:00,27.47,27.49,27.47,27.49,5100.0,26.708,26.7274,26.708,26.7274,5100.0
2007-03-21 13:50:00,27.49,27.49,27.47,27.48,13600.0,26.7274,26.7274,26.708,26.7177,13600.0
2007-03-21 14:00:00,27.48,27.49,27.47,27.49,5300.0,26.7177,26.7274,26.708,26.7274,5300.0
2007-03-21 14:10:00,27.49,27.57,27.46,27.55,31700.0,26.7274,26.8052,26.6983,26.7858,31700.0
2007-03-21 14:20:00,27.55,27.82,27.54,27.77,29300.0,26.7858,27.0483,26.776,26.9997,29300.0
2007-03-21 14:30:00,27.76,27.79,27.74,27.75,44600.0,26.9899,27.0191,26.9705,26.9802,44600.0
2007-03-21 14:40:00,27.75,27.84,27.75,27.8,46000.0,26.9802,27.0677,26.9802,27.0288,46000.0
2007-03-21 14:50:00,27.81,27.99,27.8,27.97,28100.0,27.0386,27.2136,27.0288,27.1941,28100.0
2007-03-21 15:00:00,27.97,28.09,27.97,28.07,43200.0,27.1941,27.3108,27.1941,27.2913,43200.0
2007-03-21 15:10:00,28.09,28.09,28.02,28.02,30600.0,27.3108,27.3108,27.2427,27.2427,30600.0
2007-03-21 15:20:00,28.03,28.04,28.01,28.02,24800.0,27.2524,27.2622,27.233,27.2427,24800.0
2007-03-21 15:30:00,28.01,28.02,27.98,27.98,42000.0,27.233,27.2427,27.2038,27.2038,42000.0
2007-03-21 15:40:00,27.98,27.98,27.92,27.95,36000.0,27.2038,27.2038,27.1455,27.1747,36000.0
2007-03-21 15:50:00,27.94,28.0,27.92,27.99,57700.0,27.1649,27.2233,27.1455,27.2136,57700.0
2007-03-22 09:30:00,28.01,28.2,28.01,28.09,34900.0,27.233,27.4177,27.233,27.3108,34900.0
2007-03-22 09:40:00,28.09,28.1,27.96,28.04,12900.0,27.3108,27.3205,27.1844,27.2622,12900.0
2007-03-22 09:50:00,28.04,28.05,28.0,28.0,12200.0,27.2622,27.2719,27.2233,27.2233,12200.0
2007-03-22 10:00:00,27.98,28.05,27.96,28.0,19800.0,27.2038,27.2719,27.1844,27.2233,19800.0
2007-03-22 10:10:00,28.01,28.03,27.98,27.99,13100.0,27.233,27.2524,27.2038,27.2136,13100.0
2007-03-22 10:20:00,27.98,27.99,27.94,27.94,9300.0,27.2038,27.2136,27.1649,27.1649,9300.0
2007-03-22 10:30:00,27.95,28.01,27.94,27.97,15400.0,27.1747,27.233,27.1649,27.1941,15400.0
2007-03-22 10:40:00,27.97,28.01,27.97,27.99,11900.0,27.1941,27.233,27.1941,27.2136,11900.0
2007-03-22 10:50:00,27.99,28.05,27.98,28.03,16900.0,27.2136,27.2719,27.2038,27.2524,16900.0
2007-03-22 11:00:00,28.03,28.04,28.0,28.0,5500.0,27.2524,27.2622,27.2233,27.2233,5500.0
2007-03-22 11:10:00,28.0,28.01,27.99,27.99,11400.0,27.2233,27.233,27.2136,27.2136,11400.0
2007-03-22 11:20:00,27.98,28.03,27.98,28.01,17000.0,27.2038,27.2524,27.2038,27.233,17000.0
2007-03-22 11:30:00,28.02,28.02,27.99,28.01,17500.0,27.2427,27.2427,27.2136,27.233,17500.0
2007-03-22 11:40:00,28.0,28.0,27.98,27.99,16300.0,27.2233,27.2233,27.2038,27.2136,16300.0
2007-03-22 11:50:00,28.0,28.04,28.0,28.0,16700.0,27.2233,27.2622,27.2233,27.2233,16700.0
2007-03-22 12:00:00,28.0,28.0,27.97,27.98,15600.0,27.2233,27.2233,27.1941,27.2038,15600.0
2007-03-22 12:10:00,27.98,28.0,27.98,28.0,9400.0,27.2038,27.2233,27.2038,27.2233,9400.0
2007-03-22 12:20:00,28.0,28.05,28.0,28.05,33300.0,27.2233,27.2719,27.2233,27.2719,33300.0
2007-03-22 12:30:00,28.05,28.09,28.05,28.06,11000.0,27.2719,27.3108,27.2719,27.2816,11000.0
2007-03-22 12:40:00,28.06,28.11,28.05,28.11,16000.0,27.2816,27.3302,27.2719,27.3302,16000.0
2007-03-22 12:50:00,28.11,28.11,28.09,28.09,4500.0,27.3302,27.3302,27.3108,27.3108,4500.0
2007-03-22 13:00:00,28.09,28.09,28.06,28.07,7700.0,27.3108,27.3108,27.2816,27.2913,7700.0
2007-03-22 13:10:00,28.08,28.08,28.06,28.06,11100.0,27.3011,27.3011,27.2816,27.2816,11100.0
2007-03-22 13:20:00,28.05,28.08,28.05,28.08,9400.0,27.2719,27.3011,27.2719,27.3011,9400.0
2007-03-22 13:30:00,28.08,28.09,28.03,28.04,11700.0,27.3011,27.3108,27.2524,27.2622,11700.0
2007-03-22 13:40:00,28.03,28.05,28.02,28.02,8800.0,27.2524,27.2719,27.2427,27.2427,8800.0
2007-03-22 13:50:00,28.03,28.03,28.0,28.02,7100.0,27.2524,27.2524,27.2233,27.2427,7100.0
2007-03-22 14:00:00,28.02,28.08,28.02,28.07,35800.0,27.2427,27.3011,27.2427,27.2913,35800.0
2007-03-22 14:10:00,28.08,28.11,28.07,28.1,11100.0,27.3011,27.3302,27.2913,27.3205,11100.0
2007-03-22 14:20:00,28.08,28.09,28.05,28.05,5100.0,27.3011,27.3108,27.2719,27.2719,5100.0
2007-03-22 14:30:00,28.05,28.06,28.02,28.04,11300.0,27.2719,27.2816,27.2427,27.2622,11300.0
2007-03-22 14:40:00,28.04,28.04,28.03,28.03,11900.0,27.2622,27.2622,27.2524,27.2524,11900.0
2007-03-22 14:50:00,28.03,28.03,27.99,28.0,20200.0,27.2524,27.2524,27.2136,27.2233,20200.0
2007-03-22 15:00:00,28.0,28.02,27.99,28.0,14500.0,27.2233,27.2427,27.2136,27.2233,14500.0
2007-03-22 15:10:00,28.01,28.01,27.99,27.99,14600.0,27.233,27.233,27.2136,27.2136,14600.0
2007-03-22 15:20:00,27.99,28.0,27.95,27.95,19400.0,27.2136,27.2233,27.1747,27.1747,19400.0
2007-03-22 15:30:00,27.94,27.94,27.83,27.85,41100.0,27.1649,27.1649,27.058,27.0774,41100.0
2007-03-22 15:40:00,27.85,27.88,27.84,27.87,13400.0,27.0774,27.1066,27.0677,27.0969,13400.0
2007-03-22 15:50:00,27.87,27.93,27.86,27.93,33600.0,27.0969,27.1552,27.0872,27.1552,33600.0
2007-03-23 09:30:00,28.0,28.0,27.9,27.95,5800.0,27.2233,27.2233,27.1261,27.1747,5800.0
2007-03-23 09:40:00,27.96,27.96,27.8,27.81,4600.0,27.1844,27.1844,27.0288,27.0386,4600.0
2007-03-23 09:50:00,27.81,27.86,27.81,27.85,3900.0,27.0386,27.0872,27.0386,27.0774,3900.0
2007-03-23 10:00:00,27.86,28.01,27.86,27.95,8500.0,27.0872,27.233,27.0872,27.1747,8500.0
2007-03-23 10:10:00,27.98,27.98,27.93,27.95,8900.0,27.2038,27.2038,27.1552,27.1747,8900.0
2007-03-23 10:20:00,27.95,27.97,27.9,27.92,6100.0,27.1747,27.1941,27.1261,27.1455,6100.0
2007-03-23 10:30:00,27.91,27.96,27.9,27.96,4800.0,27.1358,27.1844,27.1261,27.1844,4800.0
2007-03-23 10:40:00,27.94,27.94,27.9,27.91,5800.0,27.1649,27.1649,27.1261,27.1358,5800.0
2007-03-23 10:50:00,27.92,27.94,27.91,27.91,3700.0,27.1455,27.1649,27.1358,27.1358,3700.0
2007-03-23 11:00:00,27.92,27.95,27.91,27.94,5200.0,27.1455,27.1747,27.1358,27.1649,5200.0
2007-03-23 11:10:00,27.95,27.96,27.93,27.93,3400.0,27.1747,27.1844,27.1552,27.1552,3400.0
2007-03-23 11:20:00,27.92,27.94,27.92,27.94,2600.0,27.1455,27.1649,27.1455,27.1649,2600.0
2007-03-23 11:30:00,27.93,27.96,27.93,27.93,21600.0,27.1552,27.1844,27.1552,27.1552,21600.0
2007-03-23 11:40:00,27.93,27.93,27.87,27.89,4200.0,27.1552,27.1552,27.0969,27.1163,4200.0
2007-03-23 11:50:00,27.89,27.89,27.84,27.84,3800.0,27.1163,27.1163,27.0677,27.0677,3800.0
2007-03-23 12:00:00,27.83,27.83,27.77,27.79,12000.0,27.058,27.058,26.9997,27.0191,12000.0
2007-03-23 12:10:00,27.79,27.81,27.79,27.81,6000.0,27.0191,27.0386,27.0191,27.0386,6000.0
2007-03-23 12:20:00,27.8,27.81,27.8,27.81,8400.0,27.0288,27.0386,27.0288,27.0386,8400.0
2007-03-23 12:30:00,27.81,27.82,27.8,27.8,9500.0,27.0386,27.0483,27.0288,27.0288,9500.0
2007-03-23 12:40:00,27.81,27.82,27.8,27.81,15200.0,27.0386,27.0483,27.0288,27.0386,15200.0
2007-03-23 12:50:00,27.81,27.85,27.8,27.84,8700.0,27.0386,27.0774,27.0288,27.0677,8700.0
2007-03-23 13:00:00,27.85,27.85,27.83,27.84,8400.0,27.0774,27.0774,27.058,27.0677,8400.0
2007-03-23 13:10:00,27.83,27.88,27.83,27.88,14100.0,27.058,27.1066,27.058,27.1066,14100.0
2007-03-23 13:20:00,27.88,27.91,27.87,27.9,5900.0,27.1066,27.1358,27.0969,27.1261,5900.0
2007-03-23 13:30:00,27.9,27.99,27.9,27.99,21400.0,27.1261,27.2136,27.1261,27.2136,21400.0
2007-03-23 13:40:00,27.98,28.03,27.98,28.02,7500.0,27.2038,27.2524,27.2038,27.2427,7500.0
2007-03-23 13:50:00,28.03,28.03,28.02,28.02,5100.0,27.2524,27.2524,27.2427,27.2427,5100.0
2007-03-23 14:00:00,28.02,28.04,28.02,28.03,8800.0,27.2427,27.2622,27.2427,27.2524,8800.0
2007-03-23 14:10:00,28.02,28.03,28.01,28.01,3800.0,27.2427,27.2524,27.233,27.233,3800.0
2007-03-23 14:20:00,28.01,28.01,27.97,27.98,5800.0,27.233,27.233,27.1941,27.2038,5800.0
2007-03-23 14:30:00,27.99,28.02,27.97,28.02,10800.0,27.2136,27.2427,27.1941,27.2427,10800.0
2007-03-23 14:40:00,28.02,28.02,28.01,28.02,35000.0,27.2427,27.2427,27.233,27.2427,35000.0
2007-03-23 14:50:00,28.02,28.05,28.01,28.02,17800.0,27.2427,27.2719,27.233,27.2427,17800.0
2007-03-23 15:00:00,28.01,28.03,28.01,28.03,6500.0,27.233,27.2524,27.233,27.2524,6500.0
2007-03-23 15:10:00,28.02,28.03,28.01,28.01,14900.0,27.2427,27.2524,27.233,27.233,14900.0
2007-03-23 15:20:00,28.01,28.02,28.0,28.01,11800.0,27.233,27.2427,27.2233,27.233,11800.0
2007-03-23 15:30:00,28.0,28.0,27.98,27.99,13500.0,27.2233,27.2233,27.2038,27.2136,13500.0
2007-03-23 15:40:00,27.98,27.99,27.98,27.98,5700.0,27.2038,27.2136,27.2038,27.2038,5700.0
2007-03-23 15:50:00,27.99,28.01,27.99,28.0,26900.0,27.2136,27.233,27.2136,27.2233,26900.0
2007-03-26 09:30:00,28.83,28.83,28.11,28.21,22100.0,28.0303,28.0303,27.3302,27.4275,22100.0
2007-03-26 09:40:00,28.21,28.21,28.08,28.1,15800.0,27.4275,27.4275,27.3011,27.3205,15800.0
2007-03-26 09:50:00,28.07,28.08,27.96,28.05,14300.0,27.2913,27.3011,27.1844,27.2719,14300.0
2007-03-26 10:00:00,28.04,28.04,27.95,27.99,39600.0,27.2622,27.2622,27.1747,27.2136,39600.0
2007-03-26 10:10:00,27.99,28.0,27.95,28.0,25300.0,27.2136,27.2233,27.1747,27.2233,25300.0
2007-03-26 10:20:00,27.96,27.97,27.92,27.94,17800.0,27.1844,27.1941,27.1455,27.1649,17800.0
2007-03-26 10:30:00,27.94,27.97,27.93,27.93,18700.0,27.1649,27.1941,27.1552,27.1552,18700.0
2007-03-26 10:40:00,27.93,27.94,27.9,27.91,32900.0,27.1552,27.1649,27.1261,27.1358,32900.0
2007-03-26 10:50:00,27.91,27.94,27.91,27.93,9000.0,27.1358,27.1649,27.1358,27.1552,9000.0
2007-03-26 11:00:00,27.93,27.93,27.9,27.9,14800.0,27.1552,27.1552,27.1261,27.1261,14800.0
2007-03-26 11:10:00,27.91,27.91,27.89,27.9,14300.0,27.1358,27.1358,27.1163,27.1261,14300.0
2007-03-26 11:20:00,27.9,27.9,27.89,27.89,7400.0,27.1261,27.1261,27.1163,27.1163,7400.0
2007-03-26 11:30:00,27.89,27.94,27.89,27.94,11900.0,27.1163,27.1649,27.1163,27.1649,11900.0
2007-03-26 11:40:00,27.94,27.94,27.9,27.9,4700.0,27.1649,27.1649,27.1261,27.1261,4700.0
2007-03-26 11:50:00,27.9,27.9,27.88,27.88,8000.0,27.1261,27.1261,27.1066,27.1066,8000.0
2007-03-26 12:00:00,27.88,27.89,27.87,27.87,6300.0,27.1066,27.1163,27.0969,27.0969,6300.0
2007-03-26 12:10:00,27.87,27.88,27.87,27.87,11900.0,27.0969,27.1066,27.0969,27.0969,11900.0
2007-03-26 12:20:00,27.88,27.88,27.86,27.86,11000.0,27.1066,27.1066,27.0872,27.0872,11000.0
2007-03-26 12:30:00,27.87,27.89,27.86,27.89,11500.0,27.0969,27.1163,27.0872,27.1163,11500.0
2007-03-26 12:40:00,27.87,27.87,27.86,27.86,7600.0,27.0969,27.0969,27.0872,27.0872,7600.0
2007-03-26 12:50:00,27.87,27.87,27.86,27.87,6800.0,27.0969,27.0969,27.0872,27.0969,6800.0
2007-03-26 13:00:00,27.86,27.87,27.86,27.87,12900.0,27.0872,27.0969,27.0872,27.0969,12900.0
2007-03-26 13:10:00,27.87,27.87,27.86,27.86,3700.0,27.0969,27.0969,27.0872,27.0872,3700.0
2007-03-26 13:20:00,27.86,27.87,27.86,27.86,2800.0,27.0872,27.0969,27.0872,27.0872,2800.0
2007-03-26 13:30:00,27.87,27.9,27.87,27.9,7500.0,27.0969,27.1261,27.0969,27.1261,7500.0
2007-03-26 13:40:00,27.88,27.89,27.88,27.88,3700.0,27.1066,27.1163,27.1066,27.1066,3700.0
2007-03-26 13:50:00,27.88,27.89,27.87,27.87,6700.0,27.1066,27.1163,27.0969,27.0969,6700.0
2007-03-26 14:00:00,27.88,27.9,27.88,27.9,11200.0,27.1066,27.1261,27.1066,27.1261,11200.0
2007-03-26 14:10:00,27.9,27.9,27.89,27.9,7100.0,27.1261,27.1261,27.1163,27.1261,7100.0
2007-03-26 14:20:00,27.9,27.9,27.87,27.88,3800.0,27.1261,27.1261,27.0969,27.1066,3800.0
2007-03-26 14:30:00,27.86,27.87,27.86,27.86,2100.0,27.0872,27.0969,27.0872,27.0872,2100.0
2007-03-26 14:40:00,27.87,27.87,27.86,27.86,2300.0,27.0969,27.0969,27.0872,27.0872,2300.0
2007-03-26 14:50:00,27.86,27.87,27.86,27.86,2500.0,27.0872,27.0969,27.0872,27.0872,2500.0
2007-03-26 15:00:00,27.87,27.9,27.86,27.89,16700.0,27.0969,27.1261,27.0872,27.1163,16700.0
2007-03-26 15:10:00,27.9,27.9,27.89,27.9,11500.0,27.1261,27.1261,27.1163,27.1261,11500.0
2007-03-26 15:20:00,27.9,27.91,27.9,27.9,9700.0,27.1261,27.1358,27.1261,27.1261,9700.0
2007-03-26 15:30:00,27.91,27.96,27.91,27.93,42300.0,27.1358,27.1844,27.1358,27.1552,42300.0
2007-03-26 15:40:00,27.94,28.0,27.94,27.99,10800.0,27.1649,27.2233,27.1649,27.2136,10800.0
2007-03-26 15:50:00,27.99,28.02,27.97,28.02,25900.0,27.2136,27.2427,27.1941,27.2427,25900.0
2007-03-27 09:30:00,28.02,28.02,27.83,27.93,32400.0,27.2427,27.2427,27.058,27.1552,32400.0
2007-03-27 09:40:00,27.93,27.99,27.86,27.93,24500.0,27.1552,27.2136,27.0872,27.1552,24500.0
2007-03-27 09:50:00,27.93,27.95,27.88,27.93,34300.0,27.1552,27.1747,27.1066,27.1552,34300.0
2007-03-27 10:00:00,27.93,27.97,27.89,27.91,20500.0,27.1552,27.1941,27.1163,27.1358,20500.0
2007-03-27 10:10:00,27.89,27.94,27.89,27.92,12300.0,27.1163,27.1649,27.1163,27.1455,12300.0
2007-03-27 10:20:00,27.92,27.95,27.89,27.89,9300.0,27.1455,27.1747,27.1163,27.1163,9300.0
2007-03-27 10:30:00,27.9,27.9,27.88,27.9,20700.0,27.1261,27.1261,27.1066,27.1261,20700.0
2007-03-27 10:40:00,27.89,27.9,27.88,27.89,10000.0,27.1163,27.1261,27.1066,27.1163,10000.0
2007-03-27 10:50:00,27.88,27.94,27.88,27.89,15900.0,27.1066,27.1649,27.1066,27.1163,15900.0
2007-03-27 11:00:00,27.9,27.95,27.86,27.89,27100.0,27.1261,27.1747,27.0872,27.1163,27100.0
2007-03-27 11:10:00,27.87,27.95,27.86,27.92,14700.0,27.0969,27.1747,27.0872,27.1455,14700.0
2007-03-27 11:20:00,27.91,27.92,27.85,27.91,19600.0,27.1358,27.1455,27.0774,27.1358,19600.0
2007-03-27 11:30:00,27.89,27.9,27.86,27.89,10000.0,27.1163,27.1261,27.0872,27.1163,10000.0
2007-03-27 11:40:00,27.9,27.9,27.89,27.9,3800.0,27.1261,27.1261,27.1163,27.1261,3800.0
2007-03-27 11:50:00,27.89,27.89,27.87,27.88,2700.0,27.1163,27.1163,27.0969,27.1066,2700.0
2007-03-27 12:00:00,27.88,27.89,27.86,27.89,14200.0,27.1066,27.1163,27.0872,27.1163,14200.0
2007-03-27 12:10:00,27.89,27.89,27.88,27.88,4000.0,27.1163,27.1163,27.1066,27.1066,4000.0
2007-03-27 12:20:00,27.88,27.89,27.85,27.88,25100.0,27.1066,27.1163,27.0774,27.1066,25100.0
2007-03-27 12:30:00,27.88,27.88,27.87,27.87,9000.0,27.1066,27.1066,27.0969,27.0969,9000.0
2007-03-27 12:40:00,27.88,27.9,27.85,27.9,21000.0,27.1066,27.1261,27.0774,27.1261,21000.0
2007-03-27 12:50:00,27.9,27.91,27.85,27.9,12100.0,27.1261,27.1358,27.0774,27.1261,12100.0
2007-03-27 13:00:00,27.89,27.9,27.87,27.88,18900.0,27.1163,27.1261,27.0969,27.1066,18900.0
2007-03-27 13:10:00,27.89,27.9,27.87,27.9,10800.0,27.1163,27.1261,27.0969,27.1261,10800.0
2007-03-27 13:20:00,27.9,27.93,27.89,27.93,16600.0,27.1261,27.1552,27.1163,27.1552,16600.0
2007-03-27 13:30:00,27.95,27.99,27.94,27.99,11800.0,27.1747,27.2136,27.1649,27.2136,11800.0
2007-03-27 13:40:00,27.98,28.0,27.98,28.0,7700.0,27.2038,27.2233,27.2038,27.2233,7700.0
2007-03-27 13:50:00,28.0,28.0,27.97,27.98,4600.0,27.2233,27.2233,27.1941,27.2038,4600.0
2007-03-27 14:00:00,27.96,27.98,27.95,27.96,11700.0,27.1844,27.2038,27.1747,27.1844,11700.0
2007-03-27 14:10:00,27.96,27.99,27.95,27.98,15100.0,27.1844,27.2136,27.1747,27.2038,15100.0
2007-03-27 14:20:00,27.98,27.99,27.96,27.96,18200.0,27.2038,27.2136,27.1844,27.1844,18200.0
2007-03-27 14:30:00,27.95,27.97,27.93,27.95,9500.0,27.1747,27.1941,27.1552,27.1747,9500.0
2007-03-27 14:40:00,27.94,27.94,27.88,27.88,8400.0,27.1649,27.1649,27.1066,27.1066,8400.0
2007-03-27 14:50:00,27.89,27.92,27.87,27.91,18500.0,27.1163,27.1455,27.0969,27.1358,18500.0
2007-03-27 15:00:00,27.91,27.96,27.9,27.96,14300.0,27.1358,27.1844,27.1261,27.1844,14300.0
2007-03-27 15:10:00,27.95,27.98,27.95,27.95,8400.0,27.1747,27.2038,27.1747,27.1747,8400.0
2007-03-27 15:20:00,27.94,27.99,27.92,27.96,15600.0,27.1649,27.2136,27.1455,27.1844,15600.0
2007-03-27 15:30:00,27.96,27.99,27.95,27.96,11600.0,27.1844,27.2136,27.1747,27.1844,11600.0
2007-03-27 15:40:00,27.96,27.96,27.93,27.93,5300.0,27.1844,27.1844,27.1552,27.1552,5300.0
2007-03-27 15:50:00,27.93,27.97,27.93,27.97,16000.0,27.1552,27.1941,27.1552,27.1941,16000.0
2007-03-28 09:30:00,27.91,27.91,27.85,27.89,18000.0,27.1358,27.1358,27.0774,27.1163,18000.0
2007-03-28 09:40:00,27.9,27.9,27.81,27.82,11100.0,27.1261,27.1261,27.0386,27.0483,11100.0
2007-03-28 09:50:00,27.82,27.87,27.81,27.83,8300.0,27.0483,27.0969,27.0386,27.058,8300.0
2007-03-28 10:00:00,27.83,27.88,27.83,27.86,15600.0,27.058,27.1066,27.058,27.0872,15600.0
2007-03-28 10:10:00,27.87,27.87,27.86,27.86,6700.0,27.0969,27.0969,27.0872,27.0872,6700.0
2007-03-28 10:20:00,27.86,27.9,27.85,27.9,20100.0,27.0872,27.1261,27.0774,27.1261,20100.0
2007-03-28 10:30:00,27.9,27.9,27.83,27.87,36000.0,27.1261,27.1261,27.058,27.0969,36000.0
2007-03-28 10:40:00,27.87,27.88,27.8,27.8,41800.0,27.0969,27.1066,27.0288,27.0288,41800.0
2007-03-28 10:50:00,27.79,27.85,27.79,27.82,41300.0,27.0191,27.0774,27.0191,27.0483,41300.0
2007-03-28 11:00:00,27.82,27.82,27.76,27.79,28200.0,27.0483,27.0483,26.9899,27.0191,28200.0
2007-03-28 11:10:00,27.79,27.82,27.75,27.76,27500.0,27.0191,27.0483,26.9802,26.9899,27500.0
2007-03-28 11:20:00,27.76,27.77,27.73,27.73,23800.0,26.9899,26.9997,26.9608,26.9608,23800.0
2007-03-28 11:30:00,27.74,27.79,27.73,27.75,10200.0,26.9705,27.0191,26.9608,26.9802,10200.0
2007-03-28 11:40:00,27.76,27.76,27.75,27.75,5700.0,26.9899,26.9899,26.9802,26.9802,5700.0
2007-03-28 11:50:00,27.76,27.79,27.75,27.77,11700.0,26.9899,27.0191,26.9802,26.9997,11700.0
2007-03-28 12:00:00,27.77,27.82,27.76,27.82,14700.0,26.9997,27.0483,26.9899,27.0483,14700.0
2007-03-28 12:10:00,27.8,27.83,27.76,27.82,11600.0,27.0288,27.058,26.9899,27.0483,11600.0
2007-03-28 12:20:00,27.85,27.93,27.85,27.87,14200.0,27.0774,27.1552,27.0774,27.0969,14200.0
2007-03-28 12:30:00,27.87,27.97,27.86,27.92,33000.0,27.0969,27.1941,27.0872,27.1455,33000.0
2007-03-28 12:40:00,27.92,27.92,27.91,27.92,2400.0,27.1455,27.1455,27.1358,27.1455,2400.0
2007-03-28 12:50:00,27.91,27.92,27.91,27.92,3900.0,27.1358,27.1455,27.1358,27.1455,3900.0
2007-03-28 13:00:00,27.91,27.92,27.9,27.9,3100.0,27.1358,27.1455,27.1261,27.1261,3100.0
2007-03-28 13:10:00,27.91,27.91,27.87,27.88,1600.0,27.1358,27.1358,27.0969,27.1066,1600.0
2007-03-28 13:20:00,27.87,27.88,27.86,27.87,2500.0,27.0969,27.1066,27.0872,27.0969,2500.0
2007-03-28 13:30:00,27.88,27.89,27.88,27.89,5100.0,27.1066,27.1163,27.1066,27.1163,5100.0
2007-03-28 13:40:00,27.89,27.89,27.88,27.89,2800.0,27.1163,27.1163,27.1066,27.1163,2800.0
2007-03-28 13:50:00,27.88,27.88,27.85,27.85,3600.0,27.1066,27.1066,27.0774,27.0774,3600.0
2007-03-28 14:00:00,27.85,27.86,27.82,27.83,5000.0,27.0774,27.0872,27.0483,27.058,5000.0
2007-03-28 14:10:00,27.83,27.85,27.77,27.85,29400.0,27.058,27.0774,26.9997,27.0774,29400.0
2007-03-28 14:20:00,27.82,27.84,27.8,27.83,24800.0,27.0483,27.0677,27.0288,27.058,24800.0
2007-03-28 14:30:00,27.83,27.83,27.82,27.82,1700.0,27.058,27.058,27.0483,27.0483,1700.0
2007-03-28 14:40:00,27.82,27.84,27.78,27.81,22000.0,27.0483,27.0677,27.0094,27.0386,22000.0
2007-03-28 14:50:00,27.81,27.84,27.74,27.82,17700.0,27.0386,27.0677,26.9705,27.0483,17700.0
2007-03-28 15:00:00,27.83,27.85,27.81,27.81,4000.0,27.058,27.0774,27.0386,27.0386,4000.0
2007-03-28 15:10:00,27.81,27.82,27.78,27.79,1500.0,27.0386,27.0483,27.0094,27.0191,1500.0
2007-03-28 15:20:00,27.77,27.8,27.77,27.8,19100.0,26.9997,27.0288,26.9997,27.0288,19100.0
2007-03-28 15:30:00,27.8,27.82,27.79,27.82,16900.0,27.0288,27.0483,27.0191,27.0483,16900.0
2007-03-28 15:40:00,27.82,27.82,27.78,27.8,30100.0,27.0483,27.0483,27.0094,27.0288,30100.0
2007-03-28 15:50:00,27.8,27.81,27.8,27.81,21700.0,27.0288,27.0386,27.0288,27.0386,21700.0
2007-03-29 09:30:00,27.91,28.0,27.8,27.9,18400.0,27.1358,27.2233,27.0288,27.1261,18400.0
2007-03-29 09:40:00,27.9,27.9,27.73,27.79,14000.0,27.1261,27.1261,26.9608,27.0191,14000.0
2007-03-29 09:50:00,27.79,27.8,27.63,27.67,64400.0,27.0191,27.0288,26.8635,26.9024,64400.0
2007-03-29 10:00:00,27.66,27.7,27.62,27.7,37800.0,26.8927,26.9316,26.8538,26.9316,37800.0
2007-03-29 10:10:00,27.69,27.69,27.65,27.68,40100.0,26.9219,26.9219,26.883,26.9122,40100.0
2007-03-29 10:20:00,27.67,27.69,27.65,27.68,36400.0,26.9024,26.9219,26.883,26.9122,36400.0
2007-03-29 10:30:00,27.69,27.69,27.64,27.64,45200.0,26.9219,26.9219,26.8733,26.8733,45200.0
2007-03-29 10:40:00,27.65,27.65,27.55,27.56,12000.0,26.883,26.883,26.7858,26.7955,12000.0
2007-03-29 10:50:00,27.54,27.56,27.53,27.55,7500.0,26.776,26.7955,26.7663,26.7858,7500.0
2007-03-29 11:00:00,27.53,27.53,27.47,27.47,11700.0,26.7663,26.7663,26.708,26.708,11700.0
2007-03-29 11:10:00,27.47,27.48,27.4,27.43,15900.0,26.708,26.7177,26.6399,26.6691,15900.0
2007-03-29 11:20:00,27.43,27.47,27.42,27.45,14800.0,26.6691,26.708,26.6594,26.6885,14800.0
2007-03-29 11:30:00,27.46,27.51,27.46,27.51,4600.0,26.6983,26.7469,26.6983,26.7469,4600.0
2007-03-29 11:40:00,27.51,27.54,27.51,27.53,9200.0,26.7469,26.776,26.7469,26.7663,9200.0
2007-03-29 11:50:00,27.53,27.53,27.49,27.49,6200.0,26.7663,26.7663,26.7274,26.7274,6200.0
2007-03-29 12:00:00,27.49,27.52,27.49,27.52,6200.0,26.7274,26.7566,26.7274,26.7566,6200.0
2007-03-29 12:10:00,27.51,27.52,27.5,27.52,4600.0,26.7469,26.7566,26.7372,26.7566,4600.0
2007-03-29 12:20:00,27.52,27.52,27.49,27.49,4800.0,26.7566,26.7566,26.7274,26.7274,4800.0
2007-03-29 12:30:00,27.49,27.5,27.48,27.5,6600.0,26.7274,26.7372,26.7177,26.7372,6600.0
2007-03-29 12:40:00,27.5,27.53,27.49,27.53,6100.0,26.7372,26.7663,26.7274,26.7663,6100.0
2007-03-29 12:50:00,27.53,27.55,27.51,27.53,8200.0,26.7663,26.7858,26.7469,26.7663,8200.0
2007-03-29 13:00:00,27.52,27.55,27.49,27.53,13100.0,26.7566,26.7858,26.7274,26.7663,13100.0
2007-03-29 13:10:00,27.53,27.56,27.51,27.52,6500.0,26.7663,26.7955,26.7469,26.7566,6500.0
2007-03-29 13:20:00,27.52,27.54,27.52,27.54,10200.0,26.7566,26.776,26.7566,26.776,10200.0
2007-03-29 13:30:00,27.52,27.52,27.5,27.5,6800.0,26.7566,26.7566,26.7372,26.7372,6800.0
2007-03-29 13:40:00,27.51,27.51,27.44,27.45,15800.0,26.7469,26.7469,26.6788,26.6885,15800.0
2007-03-29 13:50:00,27.46,27.46,27.4,27.42,2300.0,26.6983,26.6983,26.6399,26.6594,2300.0
2007-03-29 14:00:00,27.43,27.43,27.39,27.4,11700.0,26.6691,26.6691,26.6302,26.6399,11700.0
2007-03-29 14:10:00,27.4,27.42,27.39,27.4,14300.0,26.6399,26.6594,26.6302,26.6399,14300.0
2007-03-29 14:20:00,27.41,27.47,27.39,27.41,31600.0,26.6496,26.708,26.6302,26.6496,31600.0
2007-03-29 14:30:00,27.4,27.41,27.39,27.41,10900.0,26.6399,26.6496,26.6302,26.6496,10900.0
2007-03-29 14:40:00,27.41,27.46,27.41,27.43,13400.0,26.6496,26.6983,26.6496,26.6691,13400.0
2007-03-29 14:50:00,27.44,27.47,27.4,27.4,17700.0,26.6788,26.708,26.6399,26.6399,17700.0
2007-03-29 15:00:00,27.4,27.42,27.34,27.4,32400.0,26.6399,26.6594,26.5816,26.6399,32400.0
2007-03-29 15:10:00,27.4,27.43,27.4,27.42,26500.0,26.6399,26.6691,26.6399,26.6594,26500.0
2007-03-29 15:20:00,27.4,27.44,27.4,27.43,40800.0,26.6399,26.6788,26.6399,26.6691,40800.0
2007-03-29 15:30:00,27.43,27.49,27.38,27.41,68600.0,26.6691,26.7274,26.6205,26.6496,68600.0
2007-03-29 15:40:00,27.43,27.43,27.36,27.4,50100.0,26.6691,26.6691,26.601,26.6399,50100.0
2007-03-29 15:50:00,27.39,27.42,27.34,27.42,57000.0,26.6302,26.6594,26.5816,26.6594,57000.0
2007-03-30 09:30:00,27.5,27.53,27.48,27.5,6500.0,26.7372,26.7663,26.7177,26.7372,6500.0
2007-03-30 09:40:00,27.48,27.65,27.39,27.54,20200.0,26.7177,26.883,26.6302,26.776,20200.0
2007-03-30 09:50:00,27.55,27.61,27.53,27.54,8400.0,26.7858,26.8441,26.7663,26.776,8400.0
2007-03-30 10:00:00,27.54,27.64,27.54,27.54,17000.0,26.776,26.8733,26.776,26.776,17000.0
2007-03-30 10:10:00,27.55,27.63,27.54,27.56,7000.0,26.7858,26.8635,26.776,26.7955,7000.0
2007-03-30 10:20:00,27.56,27.57,27.48,27.5,6600.0,26.7955,26.8052,26.7177,26.7372,6600.0
2007-03-30 10:30:00,27.49,27.59,27.49,27.58,6800.0,26.7274,26.8247,26.7274,26.8149,6800.0
2007-03-30 10:40:00,27.58,27.58,27.54,27.56,5100.0,26.8149,26.8149,26.776,26.7955,5100.0
2007-03-30 10:50:00,27.55,27.58,27.55,27.57,9700.0,26.7858,26.8149,26.7858,26.8052,9700.0
2007-03-30 11:00:00,27.57,27.63,27.57,27.61,5800.0,26.8052,26.8635,26.8052,26.8441,5800.0
2007-03-30 11:10:00,27.6,27.62,27.53,27.54,7700.0,26.8344,26.8538,26.7663,26.776,7700.0
2007-03-30 11:20:00,27.55,27.62,27.53,27.57,85700.0,26.7858,26.8538,26.7663,26.8052,85700.0
2007-03-30 11:30:00,27.57,27.65,27.56,27.64,36100.0,26.8052,26.883,26.7955,26.8733,36100.0
2007-03-30 11:40:00,27.65,27.65,27.52,27.59,63400.0,26.883,26.883,26.7566,26.8247,63400.0
2007-03-30 11:50:00,27.57,27.6,27.52,27.58,49000.0,26.8052,26.8344,26.7566,26.8149,49000.0
2007-03-30 12:00:00,27.59,27.63,27.57,27.6,35500.0,26.8247,26.8635,26.8052,26.8344,35500.0
2007-03-30 12:10:00,27.59,27.6,27.57,27.59,61400.0,26.8247,26.8344,26.8052,26.8247,61400.0
2007-03-30 12:20:00,27.58,27.59,27.5,27.5,17200.0,26.8149,26.8247,26.7372,26.7372,17200.0
2007-03-30 12:30:00,27.48,27.52,27.48,27.49,9400.0,26.7177,26.7566,26.7177,26.7274,9400.0
2007-03-30 12:40:00,27.49,27.5,27.48,27.5,7000.0,26.7274,26.7372,26.7177,26.7372,7000.0
2007-03-30 12:50:00,27.5,27.52,27.48,27.52,6700.0,26.7372,26.7566,26.7177,26.7566,6700.0
2007-03-30 13:00:00,27.5,27.55,27.49,27.54,7100.0,26.7372,26.7858,26.7274,26.776,7100.0
2007-03-30 13:10:00,27.52,27.55,27.5,27.55,5800.0,26.7566,26.7858,26.7372,26.7858,5800.0
2007-03-30 13:20:00,27.55,27.57,27.53,27.57,4600.0,26.7858,26.8052,26.7663,26.8052,4600.0
2007-03-30 13:30:00,27.57,27.6,27.56,27.6,7300.0,26.8052,26.8344,26.7955,26.8344,7300.0
2007-03-30 13:40:00,27.61,27.63,27.59,27.61,5800.0,26.8441,26.8635,26.8247,26.8441,5800.0
2007-03-30 13:50:00,27.61,27.61,27.59,27.59,4400.0,26.8441,26.8441,26.8247,26.8247,4400.0
2007-03-30 14:00:00,27.61,27.61,27.6,27.61,6300.0,26.8441,26.8441,26.8344,26.8441,6300.0
2007-03-30 14:10:00,27.6,27.62,27.55,27.56,12400.0,26.8344,26.8538,26.7858,26.7955,12400.0
2007-03-30 14:20:00,27.55,27.56,27.45,27.49,44700.0,26.7858,26.7955,26.6885,26.7274,44700.0
2007-03-30 14:30:00,27.5,27.52,27.45,27.49,32200.0,26.7372,26.7566,26.6885,26.7274,32200.0
2007-03-30 14:40:00,27.48,27.5,27.48,27.5,10200.0,26.7177,26.7372,26.7177,26.7372,10200.0
2007-03-30 14:50:00,27.49,27.5,27.49,27.5,6300.0,26.7274,26.7372,26.7274,26.7372,6300.0
2007-03-30 15:00:00,27.5,27.5,27.48,27.5,9500.0,26.7372,26.7372,26.7177,26.7372,9500.0
2007-03-30 15:10:00,27.49,27.5,27.46,27.48,18800.0,26.7274,26.7372,26.6983,26.7177,18800.0
2007-03-30 15:20:00,27.48,27.48,27.47,27.48,3900.0,26.7177,26.7177,26.708,26.7177,3900.0
2007-03-30 15:30:00,27.47,27.48,27.46,27.48,11800.0,26.708,26.7177,26.6983,26.7177,11800.0
2007-03-30 15:40:00,27.47,27.48,27.47,27.48,9300.0,26.708,26.7177,26.708,26.7177,9300.0
2007-03-30 15:50:00,27.48,27.48,27.47,27.48,16900.0,26.7177,26.7177,26.708,26.7177,16900.0
2007-04-02 09:30:00,27.48,27.6,27.48,27.51,16100.0,26.7177,26.8344,26.7177,26.7469,16100.0
2007-04-02 09:40:00,27.48,27.6,27.48,27.57,14400.0,26.7177,26.8344,26.7177,26.8052,14400.0
2007-04-02 09:50:00,27.55,27.57,27.48,27.48,15800.0,26.7858,26.8052,26.7177,26.7177,15800.0
2007-04-02 10:00:00,27.47,27.55,27.41,27.5,29100.0,26.708,26.7858,26.6496,26.7372,29100.0
2007-04-02 10:10:00,27.48,27.48,27.28,27.33,28900.0,26.7177,26.7177,26.5233,26.5719,28900.0
2007-04-02 10:20:00,27.33,27.41,27.33,27.4,7900.0,26.5719,26.6496,26.5719,26.6399,7900.0
2007-04-02 10:30:00,27.41,27.47,27.32,27.41,25400.0,26.6496,26.708,26.5621,26.6496,25400.0
2007-04-02 10:40:00,27.41,27.45,27.36,27.43,17000.0,26.6496,26.6885,26.601,26.6691,17000.0
2007-04-02 10:50:00,27.43,27.43,27.34,27.35,18800.0,26.6691,26.6691,26.5816,26.5913,18800.0
2007-04-02 11:00:00,27.35,27.44,27.31,27.32,24500.0,26.5913,26.6788,26.5524,26.5621,24500.0
2007-04-02 11:10:00,27.33,27.39,27.3,27.35,11000.0,26.5719,26.6302,26.5427,26.5913,11000.0
2007-04-02 11:20:00,27.31,27.34,27.27,27.27,15500.0,26.5524,26.5816,26.5135,26.5135,15500.0
2007-04-02 11:30:00,27.3,27.34,27.3,27.33,2700.0,26.5427,26.5816,26.5427,26.5719,2700.0
2007-04-02 11:40:00,27.32,27.33,27.27,27.27,10100.0,26.5621,26.5719,26.5135,26.5135,10100.0
2007-04-02 11:50:00,27.27,27.28,27.23,27.28,28800.0,26.5135,26.5233,26.4746,26.5233,28800.0
2007-04-02 12:00:00,27.28,27.31,27.27,27.3,6300.0,26.5233,26.5524,26.5135,26.5427,6300.0
2007-04-02 12:10:00,27.3,27.32,27.29,27.31,2700.0,26.5427,26.5621,26.533,26.5524,2700.0
2007-04-02 12:20:00,27.29,27.3,27.27,27.27,4900.0,26.533,26.5427,26.5135,26.5135,4900.0
2007-04-02 12:30:00,27.28,27.32,27.28,27.31,2900.0,26.5233,26.5621,26.5233,26.5524,2900.0
2007-04-02 12:40:00,27.31,27.31,27.28,27.29,11000.0,26.5524,26.5524,26.5233,26.533,11000.0
2007-04-02 12:50:00,27.29,27.29,27.26,27.26,7500.0,26.533,26.533,26.5038,26.5038,7500.0
2007-04-02 13:00:00,27.29,27.33,27.28,27.32,8300.0,26.533,26.5719,26.5233,26.5621,8300.0
2007-04-02 13:10:00,27.32,27.36,27.29,27.31,8300.0,26.5621,26.601,26.533,26.5524,8300.0
2007-04-02 13:20:00,27.3,27.4,27.29,27.4,5500.0,26.5427,26.6399,26.533,26.6399,5500.0
2007-04-02 13:30:00,27.39,27.41,27.39,27.41,7800.0,26.6302,26.6496,26.6302,26.6496,7800.0
2007-04-02 13:40:00,27.41,27.41,27.3,27.32,5900.0,26.6496,26.6496,26.5427,26.5621,5900.0
2007-04-02 13:50:00,27.32,27.33,27.3,27.31,6400.0,26.5621,26.5719,26.5427,26.5524,6400.0
2007-04-02 14:00:00,27.3,27.3,27.27,27.3,6000.0,26.5427,26.5427,26.5135,26.5427,6000.0
2007-04-02 14:10:00,27.3,27.3,27.28,27.29,3300.0,26.5427,26.5427,26.5233,26.533,3300.0
2007-04-02 14:20:00,27.29,27.32,27.29,27.31,9100.0,26.533,26.5621,26.533,26.5524,9100.0
2007-04-02 14:30:00,27.31,27.31,27.28,27.31,5800.0,26.5524,26.5524,26.5233,26.5524,5800.0
2007-04-02 14:40:00,27.31,27.32,27.28,27.28,5000.0,26.5524,26.5621,26.5233,26.5233,5000.0
2007-04-02 14:50:00,27.29,27.29,27.23,27.26,14600.0,26.533,26.533,26.4746,26.5038,14600.0
2007-04-02 15:00:00,27.26,27.28,27.24,27.25,21500.0,26.5038,26.5233,26.4844,26.4941,21500.0
2007-04-02 15:10:00,27.25,27.34,27.25,27.34,5500.0,26.4941,26.5816,26.4941,26.5816,5500.0
2007-04-02 15:20:00,27.34,27.37,27.33,27.33,6400.0,26.5816,26.6108,26.5719,26.5719,6400.0
2007-04-02 15:30:00,27.34,27.35,27.32,27.34,10900.0,26.5816,26.5913,26.5621,26.5816,10900.0
2007-04-02 15:40:00,27.33,27.34,27.32,27.33,16100.0,26.5719,26.5816,26.5621,26.5719,16100.0
2007-04-02 15:50:00,27.33,27.35,27.33,27.35,33600.0,26.5719,26.5913,26.5719,26.5913,33600.0
2007-04-03 09:30:00,27.45,27.58,27.41,27.57,18700.0,26.6885,26.8149,26.6496,26.8052,18700.0
2007-04-03 09:40:00,27.57,27.57,27.47,27.53,18800.0,26.8052,26.8052,26.708,26.7663,18800.0
2007-04-03 09:50:00,27.5,27.52,27.43,27.51,22100.0,26.7372,26.7566,26.6691,26.7469,22100.0
2007-04-03 10:00:00,27.49,27.58,27.49,27.52,18800.0,26.7274,26.8149,26.7274,26.7566,18800.0
2007-04-03 10:10:00,27.52,27.55,27.49,27.49,15200.0,26.7566,26.7858,26.7274,26.7274,15200.0
2007-04-03 10:20:00,27.49,27.5,27.45,27.45,16800.0,26.7274,26.7372,26.6885,26.6885,16800.0
2007-04-03 10:30:00,27.45,27.47,27.43,27.47,11500.0,26.6885,26.708,26.6691,26.708,11500.0
2007-04-03 10:40:00,27.46,27.5,27.46,27.49,17200.0,26.6983,26.7372,26.6983,26.7274,17200.0
2007-04-03 10:50:00,27.48,27.5,27.48,27.5,13400.0,26.7177,26.7372,26.7177,26.7372,13400.0
2007-04-03 11:00:00,27.49,27.52,27.49,27.5,10800.0,26.7274,26.7566,26.7274,26.7372,10800.0
2007-04-03 11:10:00,27.5,27.52,27.49,27.5,52700.0,26.7372,26.7566,26.7274,26.7372,52700.0
2007-04-03 11:20:00,27.5,27.58,27.5,27.55,34400.0,26.7372,26.8149,26.7372,26.7858,34400.0
2007-04-03 11:30:00,27.54,27.57,27.54,27.57,12400.0,26.776,26.8052,26.776,26.8052,12400.0
2007-04-03 11:40:00,27.57,27.59,27.57,27.59,2700.0,26.8052,26.8247,26.8052,26.8247,2700.0
2007-04-03 11:50:00,27.58,27.6,27.53,27.53,28800.0,26.8149,26.8344,26.7663,26.7663,28800.0
2007-04-03 12:00:00,27.53,27.53,27.5,27.5,5600.0,26.7663,26.7663,26.7372,26.7372,5600.0
2007-04-03 12:10:00,27.5,27.51,27.5,27.5,7400.0,26.7372,26.7469,26.7372,26.7372,7400.0
2007-04-03 12:20:00,27.51,27.54,27.51,27.54,10800.0,26.7469,26.776,26.7469,26.776,10800.0
2007-04-03 12:30:00,27.54,27.62,27.49,27.49,30400.0,26.776,26.8538,26.7274,26.7274,30400.0
2007-04-03 12:40:00,27.5,27.57,27.49,27.57,11700.0,26.7372,26.8052,26.7274,26.8052,11700.0
2007-04-03 12:50:00,27.57,27.61,27.56,27.6,6200.0,26.8052,26.8441,26.7955,26.8344,6200.0
2007-04-03 13:00:00,27.6,27.63,27.59,27.6,8400.0,26.8344,26.8635,26.8247,26.8344,8400.0
2007-04-03 13:10:00,27.6,27.64,27.57,27.59,24500.0,26.8344,26.8733,26.8052,26.8247,24500.0
2007-04-03 13:20:00,27.58,27.58,27.57,27.58,21000.0,26.8149,26.8149,26.8052,26.8149,21000.0
2007-04-03 13:30:00,27.58,27.61,27.58,27.6,6700.0,26.8149,26.8441,26.8149,26.8344,6700.0
2007-04-03 13:40:00,27.6,27.74,27.6,27.72,34800.0,26.8344,26.9705,26.8344,26.951,34800.0
2007-04-03 13:50:00,27.69,27.76,27.66,27.74,15300.0,26.9219,26.9899,26.8927,26.9705,15300.0
2007-04-03 14:00:00,27.74,27.76,27.68,27.76,63300.0,26.9705,26.9899,26.9122,26.9899,63300.0
2007-04-03 14:10:00,27.75,27.76,27.7,27.75,36100.0,26.9802,26.9899,26.9316,26.9802,36100.0
2007-04-03 14:20:00,27.75,27.8,27.74,27.77,31600.0,26.9802,27.0288,26.9705,26.9997,31600.0
2007-04-03 14:30:00,27.77,27.77,27.65,27.67,177400.0,26.9997,26.9997,26.883,26.9024,177400.0
2007-04-03 14:40:00,27.67,27.68,27.57,27.66,39900.0,26.9024,26.9122,26.8052,26.8927,39900.0
2007-04-03 14:50:00,27.66,27.7,27.65,27.69,17000.0,26.8927,26.9316,26.883,26.9219,17000.0
2007-04-03 15:00:00,27.69,27.71,27.65,27.66,74700.0,26.9219,26.9413,26.883,26.8927,74700.0
2007-04-03 15:10:00,27.65,27.65,27.61,27.61,12000.0,26.883,26.883,26.8441,26.8441,12000.0
2007-04-03 15:20:00,27.62,27.71,27.62,27.71,46100.0,26.8538,26.9413,26.8538,26.9413,46100.0
2007-04-03 15:30:00,27.7,27.75,27.67,27.75,17100.0,26.9316,26.9802,26.9024,26.9802,17100.0
2007-04-03 15:40:00,27.75,27.76,27.74,27.76,11800.0,26.9802,26.9899,26.9705,26.9899,11800.0
2007-04-03 15:50:00,27.75,27.8,27.72,27.76,40800.0,26.9802,27.0288,26.951,26.9899,40800.0
2007-04-04 09:30:00,27.79,27.79,27.7,27.75,7900.0,27.0191,27.0191,26.9316,26.9802,7900.0
2007-04-04 09:40:00,27.75,27.75,27.71,27.75,13400.0,26.9802,26.9802,26.9413,26.9802,13400.0
2007-04-04 09:50:00,27.75,27.76,27.72,27.73,13700.0,26.9802,26.9899,26.951,26.9608,13700.0
2007-04-04 10:00:00,27.72,27.74,27.51,27.53,87900.0,26.951,26.9705,26.7469,26.7663,87900.0
2007-04-04 10:10:00,27.52,27.65,27.51,27.65,33700.0,26.7566,26.883,26.7469,26.883,33700.0
2007-04-04 10:20:00,27.65,27.76,27.62,27.72,20800.0,26.883,26.9899,26.8538,26.951,20800.0
2007-04-04 10:30:00,27.71,27.76,27.66,27.76,29800.0,26.9413,26.9899,26.8927,26.9899,29800.0
2007-04-04 10:40:00,27.76,27.76,27.65,27.66,15400.0,26.9899,26.9899,26.883,26.8927,15400.0
2007-04-04 10:50:00,27.65,27.69,27.61,27.68,25200.0,26.883,26.9219,26.8441,26.9122,25200.0
2007-04-04 11:00:00,27.67,27.7,27.66,27.7,5600.0,26.9024,26.9316,26.8927,26.9316,5600.0
2007-04-04 11:10:00,27.7,27.74,27.7,27.72,28300.0,26.9316,26.9705,26.9316,26.951,28300.0
2007-04-04 11:20:00,27.72,27.73,27.68,27.7,38000.0,26.951,26.9608,26.9122,26.9316,38000.0
2007-04-04 11:30:00,27.71,27.74,27.69,27.73,34500.0,26.9413,26.9705,26.9219,26.9608,34500.0
2007-04-04 11:40:00,27.73,27.73,27.68,27.69,8800.0,26.9608,26.9608,26.9122,26.9219,8800.0
2007-04-04 11:50:00,27.69,27.73,27.66,27.67,16500.0,26.9219,26.9608,26.8927,26.9024,16500.0
2007-04-04 12:00:00,27.66,27.68,27.65,27.66,13500.0,26.8927,26.9122,26.883,26.8927,13500.0
2007-04-04 12:10:00,27.66,27.69,27.65,27.69,11200.0,26.8927,26.9219,26.883,26.9219,11200.0
2007-04-04 12:20:00,27.69,27.69,27.66,27.66,7500.0,26.9219,26.9219,26.8927,26.8927,7500.0
2007-04-04 12:30:00,27.66,27.67,27.65,27.66,4300.0,26.8927,26.9024,26.883,26.8927,4300.0
2007-04-04 12:40:00,27.66,27.67,27.65,27.65,5200.0,26.8927,26.9024,26.883,26.883,5200.0
2007-04-04 12:50:00,27.65,27.66,27.63,27.64,22700.0,26.883,26.8927,26.8635,26.8733,22700.0
2007-04-04 13:00:00,27.64,27.65,27.63,27.65,15100.0,26.8733,26.883,26.8635,26.883,15100.0
2007-04-04 13:10:00,27.64,27.65,27.61,27.61,14300.0,26.8733,26.883,26.8441,26.8441,14300.0
2007-04-04 13:20:00,27.6,27.61,27.57,27.57,10800.0,26.8344,26.8441,26.8052,26.8052,10800.0
2007-04-04 13:30:00,27.57,27.58,27.55,27.55,32100.0,26.8052,26.8149,26.7858,26.7858,32100.0
2007-04-04 13:40:00,27.55,27.65,27.54,27.56,54200.0,26.7858,26.883,26.776,26.7955,54200.0
2007-04-04 13:50:00,27.55,27.62,27.55,27.58,33600.0,26.7858,26.8538,26.7858,26.8149,33600.0
2007-04-04 14:00:00,27.58,27.58,27.57,27.57,1700.0,26.8149,26.8149,26.8052,26.8052,1700.0
2007-04-04 14:10:00,27.57,27.6,27.57,27.59,11500.0,26.8052,26.8344,26.8052,26.8247,11500.0
2007-04-04 14:20:00,27.59,27.6,27.58,27.59,17800.0,26.8247,26.8344,26.8149,26.8247,17800.0
2007-04-04 14:30:00,27.59,27.6,27.56,27.56,13000.0,26.8247,26.8344,26.7955,26.7955,13000.0
2007-04-04 14:40:00,27.56,27.7,27.52,27.69,34200.0,26.7955,26.9316,26.7566,26.9219,34200.0
2007-04-04 14:50:00,27.68,27.74,27.67,27.67,36700.0,26.9122,26.9705,26.9024,26.9024,36700.0
2007-04-04 15:00:00,27.67,27.68,27.64,27.65,8600.0,26.9024,26.9122,26.8733,26.883,8600.0
2007-04-04 15:10:00,27.65,27.7,27.64,27.7,19200.0,26.883,26.9316,26.8733,26.9316,19200.0
2007-04-04 15:20:00,27.69,27.73,27.67,27.72,39100.0,26.9219,26.9608,26.9024,26.951,39100.0
2007-04-04 15:30:00,27.72,27.78,27.72,27.76,12800.0,26.951,27.0094,26.951,26.9899,12800.0
2007-04-04 15:40:00,27.75,27.76,27.7,27.73,23100.0,26.9802,26.9899,26.9316,26.9608,23100.0
2007-04-04 15:50:00,27.72,27.76,27.71,27.71,28300.0,26.951,26.9899,26.9413,26.9413,28300.0
2007-04-05 09:30:00,27.77,27.8,27.71,27.79,12500.0,26.9997,27.0288,26.9413,27.0191,12500.0
2007-04-05 09:40:00,27.77,27.84,27.77,27.82,12200.0,26.9997,27.0677,26.9997,27.0483,12200.0
2007-04-05 09:50:00,27.82,27.86,27.81,27.85,6200.0,27.0483,27.0872,27.0386,27.0774,6200.0
2007-04-05 10:00:00,27.85,27.94,27.85,27.94,13800.0,27.0774,27.1649,27.0774,27.1649,13800.0
2007-04-05 10:10:00,27.94,27.94,27.9,27.9,7900.0,27.1649,27.1649,27.1261,27.1261,7900.0
2007-04-05 10:20:00,27.9,27.93,27.89,27.9,11000.0,27.1261,27.1552,27.1163,27.1261,11000.0
2007-04-05 10:30:00,27.9,27.9,27.88,27.88,4500.0,27.1261,27.1261,27.1066,27.1066,4500.0
2007-04-05 10:40:00,27.88,27.91,27.87,27.89,8800.0,27.1066,27.1358,27.0969,27.1163,8800.0
2007-04-05 10:50:00,27.9,27.92,27.89,27.92,6000.0,27.1261,27.1455,27.1163,27.1455,6000.0
2007-04-05 11:00:00,27.92,27.93,27.91,27.93,6900.0,27.1455,27.1552,27.1358,27.1552,6900.0
2007-04-05 11:10:00,27.92,27.93,27.92,27.93,4400.0,27.1455,27.1552,27.1455,27.1552,4400.0
2007-04-05 11:20:00,27.92,27.93,27.79,27.81,23200.0,27.1455,27.1552,27.0191,27.0386,23200.0
2007-04-05 11:30:00,27.82,27.87,27.79,27.81,17300.0,27.0483,27.0969,27.0191,27.0386,17300.0
2007-04-05 11:40:00,27.83,27.89,27.81,27.87,12200.0,27.058,27.1163,27.0386,27.0969,12200.0
2007-04-05 11:50:00,27.87,27.93,27.86,27.92,8500.0,27.0969,27.1552,27.0872,27.1455,8500.0
2007-04-05 12:00:00,27.92,27.93,27.9,27.9,7600.0,27.1455,27.1552,27.1261,27.1261,7600.0
2007-04-05 12:10:00,27.9,27.9,27.9,27.9,10100.0,27.1261,27.1261,27.1261,27.1261,10100.0
2007-04-05 12:20:00,27.9,27.9,27.89,27.89,6100.0,27.1261,27.1261,27.1163,27.1163,6100.0
2007-04-05 12:30:00,27.89,27.89,27.84,27.84,6300.0,27.1163,27.1163,27.0677,27.0677,6300.0
2007-04-05 12:40:00,27.85,27.85,27.84,27.85,7000.0,27.0774,27.0774,27.0677,27.0774,7000.0
2007-04-05 12:50:00,27.84,27.85,27.82,27.85,17400.0,27.0677,27.0774,27.0483,27.0774,17400.0
2007-04-05 13:00:00,27.84,27.86,27.84,27.86,6700.0,27.0677,27.0872,27.0677,27.0872,6700.0
2007-04-05 13:10:00,27.86,27.95,27.86,27.94,11500.0,27.0872,27.1747,27.0872,27.1649,11500.0
2007-04-05 13:20:00,27.94,28.0,27.94,28.0,27400.0,27.1649,27.2233,27.1649,27.2233,27400.0
2007-04-05 13:30:00,27.98,28.0,27.96,28.0,18700.0,27.2038,27.2233,27.1844,27.2233,18700.0
2007-04-05 13:40:00,28.0,28.0,27.98,28.0,3400.0,27.2233,27.2233,27.2038,27.2233,3400.0
2007-04-05 13:50:00,27.99,27.99,27.98,27.98,4500.0,27.2136,27.2136,27.2038,27.2038,4500.0
2007-04-05 14:00:00,27.99,28.0,27.93,27.93,14900.0,27.2136,27.2233,27.1552,27.1552,14900.0
2007-04-05 14:10:00,27.92,27.95,27.92,27.95,4100.0,27.1455,27.1747,27.1455,27.1747,4100.0
2007-04-05 14:20:00,27.95,27.99,27.94,27.97,5400.0,27.1747,27.2136,27.1649,27.1941,5400.0
2007-04-05 14:30:00,27.96,27.97,27.95,27.96,5300.0,27.1844,27.1941,27.1747,27.1844,5300.0
2007-04-05 14:40:00,27.96,27.98,27.95,27.98,5600.0,27.1844,27.2038,27.1747,27.2038,5600.0
2007-04-05 14:50:00,27.98,27.98,27.95,27.97,7600.0,27.2038,27.2038,27.1747,27.1941,7600.0
2007-04-05 15:00:00,27.98,27.98,27.96,27.98,8600.0,27.2038,27.2038,27.1844,27.2038,8600.0
2007-04-05 15:10:00,27.98,27.98,27.96,27.96,8500.0,27.2038,27.2038,27.1844,27.1844,8500.0
2007-04-05 15:20:00,27.97,27.98,27.96,27.96,8600.0,27.1941,27.2038,27.1844,27.1844,8600.0
2007-04-05 15:30:00,27.96,27.97,27.93,27.95,5400.0,27.1844,27.1941,27.1552,27.1747,5400.0
2007-04-05 15:40:00,27.94,27.95,27.83,27.89,25100.0,27.1649,27.1747,27.058,27.1163,25100.0
2007-04-05 15:50:00,27.89,27.89,27.79,27.82,67600.0,27.1163,27.1163,27.0191,27.0483,67600.0
2007-04-09 09:30:00,27.89,27.89,27.8,27.83,11500.0,27.1163,27.1163,27.0288,27.058,11500.0
2007-04-09 09:40:00,27.8,27.86,27.75,27.82,13700.0,27.0288,27.0872,26.9802,27.0483,13700.0
2007-04-09 09:50:00,27.84,27.98,27.83,27.9,13900.0,27.0677,27.2038,27.058,27.1261,13900.0
2007-04-09 10:00:00,27.9,27.9,27.73,27.75,18600.0,27.1261,27.1261,26.9608,26.9802,18600.0
2007-04-09 10:10:00,27.76,27.77,27.72,27.75,8500.0,26.9899,26.9997,26.951,26.9802,8500.0
2007-04-09 10:20:00,27.75,27.76,27.72,27.75,21500.0,26.9802,26.9899,26.951,26.9802,21500.0
2007-04-09 10:30:00,27.74,27.75,27.71,27.73,22700.0,26.9705,26.9802,26.9413,26.9608,22700.0
2007-04-09 10:40:00,27.72,27.76,27.69,27.76,22800.0,26.951,26.9899,26.9219,26.9899,22800.0
2007-04-09 10:50:00,27.76,27.76,27.74,27.75,3800.0,26.9899,26.9899,26.9705,26.9802,3800.0
2007-04-09 11:00:00,27.75,27.78,27.75,27.76,3400.0,26.9802,27.0094,26.9802,26.9899,3400.0
2007-04-09 11:10:00,27.76,27.77,27.75,27.75,1900.0,26.9899,26.9997,26.9802,26.9802,1900.0
2007-04-09 11:20:00,27.75,27.75,27.71,27.72,6400.0,26.9802,26.9802,26.9413,26.951,6400.0
2007-04-09 11:30:00,27.71,27.74,27.71,27.73,7500.0,26.9413,26.9705,26.9413,26.9608,7500.0
2007-04-09 11:40:00,27.73,27.73,27.69,27.69,5300.0,26.9608,26.9608,26.9219,26.9219,5300.0
2007-04-09 11:50:00,27.68,27.71,27.67,27.71,5200.0,26.9122,26.9413,26.9024,26.9413,5200.0
2007-04-09 12:00:00,27.71,27.72,27.61,27.61,9800.0,26.9413,26.951,26.8441,26.8441,9800.0
2007-04-09 12:10:00,27.61,27.73,27.6,27.67,32300.0,26.8441,26.9608,26.8344,26.9024,32300.0
2007-04-09 12:20:00,27.67,27.67,27.66,27.67,3500.0,26.9024,26.9024,26.8927,26.9024,3500.0
2007-04-09 12:30:00,27.67,27.69,27.66,27.69,7400.0,26.9024,26.9219,26.8927,26.9219,7400.0
2007-04-09 12:40:00,27.69,27.7,27.68,27.7,2600.0,26.9219,26.9316,26.9122,26.9316,2600.0
2007-04-09 12:50:00,27.7,27.7,27.68,27.7,2100.0,26.9316,26.9316,26.9122,26.9316,2100.0
2007-04-09 13:00:00,27.69,27.72,27.69,27.7,7400.0,26.9219,26.951,26.9219,26.9316,7400.0
2007-04-09 13:10:00,27.69,27.7,27.64,27.65,12700.0,26.9219,26.9316,26.8733,26.883,12700.0
2007-04-09 13:20:00,27.65,27.67,27.64,27.66,7100.0,26.883,26.9024,26.8733,26.8927,7100.0
2007-04-09 13:30:00,27.66,27.74,27.66,27.74,14900.0,26.8927,26.9705,26.8927,26.9705,14900.0
2007-04-09 13:40:00,27.75,27.75,27.69,27.7,4200.0,26.9802,26.9802,26.9219,26.9316,4200.0
2007-04-09 13:50:00,27.69,27.7,27.67,27.68,3800.0,26.9219,26.9316,26.9024,26.9122,3800.0
2007-04-09 14:00:00,27.67,27.72,27.6,27.61,18400.0,26.9024,26.951,26.8344,26.8441,18400.0
2007-04-09 14:10:00,27.6,27.6,27.55,27.57,6200.0,26.8344,26.8344,26.7858,26.8052,6200.0
2007-04-09 14:20:00,27.56,27.6,27.56,27.59,5100.0,26.7955,26.8344,26.7955,26.8247,5100.0
2007-04-09 14:30:00,27.58,27.64,27.55,27.58,11500.0,26.8149,26.8733,26.7858,26.8149,11500.0
2007-04-09 14:40:00,27.58,27.6,27.55,27.55,13300.0,26.8149,26.8344,26.7858,26.7858,13300.0
2007-04-09 14:50:00,27.54,27.58,27.52,27.58,12300.0,26.776,26.8149,26.7566,26.8149,12300.0
2007-04-09 15:00:00,27.58,27.58,27.54,27.57,10700.0,26.8149,26.8149,26.776,26.8052,10700.0
2007-04-09 15:10:00,27.57,27.61,27.56,27.6,6800.0,26.8052,26.8441,26.7955,26.8344,6800.0
2007-04-09 15:20:00,27.6,27.61,27.55,27.58,10900.0,26.8344,26.8441,26.7858,26.8149,10900.0
2007-04-09 15:30:00,27.58,27.62,27.58,27.61,26900.0,26.8149,26.8538,26.8149,26.8441,26900.0
2007-04-09 15:40:00,27.61,27.61,27.56,27.56,16000.0,26.8441,26.8441,26.7955,26.7955,16000.0
2007-04-09 15:50:00,27.56,27.56,27.5,27.52,35800.0,26.7955,26.7955,26.7372,26.7566,35800.0
2007-04-10 09:30:00,32.95,33.4,32.5,33.2,1305000.0,32.036,32.4735,31.5985,32.279,1305000.0
2007-04-10 09:40:00,33.2,33.3,32.25,32.5,942000.0,32.279,32.3763,31.3554,31.5985,942000.0
2007-04-10 09:50:00,32.5,32.58,32.09,32.16,614700.0,31.5985,31.6762,31.1998,31.2679,614700.0
2007-04-10 10:00:00,32.16,32.95,31.74,32.18,686500.0,31.2679,32.036,30.8595,31.2873,686500.0
2007-04-10 10:10:00,32.19,32.2,31.52,31.64,694400.0,31.2971,31.3068,30.6456,30.7623,694400.0
2007-04-10 10:20:00,31.69,31.69,31.1,31.14,528000.0,30.8109,30.8109,30.2373,30.2762,528000.0
2007-04-10 10:30:00,31.15,31.45,30.96,31.44,520000.0,30.2859,30.5776,30.1012,30.5679,520000.0
2007-04-10 10:40:00,31.45,31.74,31.24,31.57,443200.0,30.5776,30.8595,30.3734,30.6943,443200.0
2007-04-10 10:50:00,31.57,31.64,31.4,31.52,302000.0,30.6943,30.7623,30.529,30.6456,302000.0
2007-04-10 11:00:00,31.52,31.53,31.39,31.51,245300.0,30.6456,30.6554,30.5192,30.6359,245300.0
2007-04-10 11:10:00,31.49,31.69,31.47,31.58,254000.0,30.6165,30.8109,30.597,30.704,254000.0
2007-04-10 11:20:00,31.58,31.93,31.57,31.85,298500.0,30.704,31.0443,30.6943,30.9665,298500.0
2007-04-10 11:30:00,31.85,32.1,31.84,32.05,184200.0,30.9665,31.2095,30.9568,31.1609,184200.0
2007-04-10 11:40:00,32.05,32.15,32.02,32.05,210600.0,31.1609,31.2582,31.1318,31.1609,210600.0
2007-04-10 11:50:00,32.08,32.1,32.0,32.01,197500.0,31.1901,31.2095,31.1123,31.122,197500.0
2007-04-10 12:00:00,32.01,32.05,31.82,32.0,126300.0,31.122,31.1609,30.9373,31.1123,126300.0
2007-04-10 12:10:00,32.01,32.05,31.97,32.02,91900.0,31.122,31.1609,31.0832,31.1318,91900.0
2007-04-10 12:20:00,32.02,32.15,32.0,32.04,130800.0,31.1318,31.2582,31.1123,31.1512,130800.0
2007-04-10 12:30:00,32.04,32.12,31.99,32.08,168000.0,31.1512,31.229,31.1026,31.1901,168000.0
2007-04-10 12:40:00,32.08,32.15,32.01,32.05,191400.0,31.1901,31.2582,31.122,31.1609,191400.0
2007-04-10 12:50:00,32.03,32.34,32.02,32.25,247600.0,31.1415,31.4429,31.1318,31.3554,247600.0
2007-04-10 13:00:00,32.24,32.29,32.05,32.15,68100.0,31.3457,31.3943,31.1609,31.2582,68100.0
2007-04-10 13:10:00,32.15,32.24,32.0,32.05,125200.0,31.2582,31.3457,31.1123,31.1609,125200.0
2007-04-10 13:20:00,32.06,32.15,32.05,32.13,24800.0,31.1707,31.2582,31.1609,31.2387,24800.0
2007-04-10 13:30:00,32.11,32.26,32.1,32.19,105000.0,31.2193,31.3651,31.2095,31.2971,105000.0
2007-04-10 13:40:00,32.18,32.25,32.16,32.24,64000.0,31.2873,31.3554,31.2679,31.3457,64000.0
2007-04-10 13:50:00,32.2,32.53,32.2,32.44,220200.0,31.3068,31.6276,31.3068,31.5401,220200.0
2007-04-10 14:00:00,32.44,32.48,32.17,32.4,232900.0,31.5401,31.579,31.2776,31.5012,232900.0
2007-04-10 14:10:00,32.4,32.58,32.12,32.21,145800.0,31.5012,31.6762,31.229,31.3165,145800.0
2007-04-10 14:20:00,32.2,32.39,32.18,32.23,90300.0,31.3068,31.4915,31.2873,31.3359,90300.0
2007-04-10 14:30:00,32.22,32.37,32.19,32.34,52700.0,31.3262,31.4721,31.2971,31.4429,52700.0
2007-04-10 14:40:00,32.33,32.37,32.25,32.27,25500.0,31.4332,31.4721,31.3554,31.3748,25500.0
2007-04-10 14:50:00,32.26,32.4,32.25,32.4,102200.0,31.3651,31.5012,31.3554,31.5012,102200.0
2007-04-10 15:00:00,32.4,32.51,32.34,32.45,360200.0,31.5012,31.6082,31.4429,31.5498,360200.0
2007-04-10 15:10:00,32.46,32.51,32.31,32.36,380100.0,31.5596,31.6082,31.4137,31.4623,380100.0
2007-04-10 15:20:00,32.34,32.5,32.34,32.48,205100.0,31.4429,31.5985,31.4429,31.579,205100.0
2007-04-10 15:30:00,32.48,32.66,32.37,32.42,538900.0,31.579,31.754,31.4721,31.5207,538900.0
2007-04-10 15:40:00,32.43,32.43,32.05,32.28,154100.0,31.5304,31.5304,31.1609,31.3846,154100.0
2007-04-10 15:50:00,32.28,32.38,32.27,32.34,153100.0,31.3846,31.4818,31.3748,31.4429,153100.0
2007-04-11 09:30:00,32.12,32.13,31.74,31.77,218200.0,31.229,31.2387,30.8595,30.8887,218200.0
2007-04-11 09:40:00,31.75,31.8,31.62,31.62,209200.0,30.8693,30.9179,30.7429,30.7429,209200.0
2007-04-11 09:50:00,31.62,31.62,31.25,31.35,222300.0,30.7429,30.7429,30.3831,30.4804,222300.0
2007-04-11 10:00:00,31.36,31.56,31.25,31.52,191500.0,30.4901,30.6845,30.3831,30.6456,191500.0
2007-04-11 10:10:00,31.52,31.53,31.4,31.5,96400.0,30.6456,30.6554,30.529,30.6262,96400.0
2007-04-11 10:20:00,31.48,31.52,31.42,31.42,115400.0,30.6067,30.6456,30.5484,30.5484,115400.0
2007-04-11 10:30:00,31.41,31.43,31.28,31.32,69800.0,30.5387,30.5581,30.4123,30.4512,69800.0
2007-04-11 10:40:00,31.32,31.32,31.2,31.28,141900.0,30.4512,30.4512,30.3345,30.4123,141900.0
2007-04-11 10:50:00,31.28,31.28,31.09,31.17,114800.0,30.4123,30.4123,30.2276,30.3053,114800.0
2007-04-11 11:00:00,31.17,31.18,31.12,31.15,126600.0,30.3053,30.3151,30.2567,30.2859,126600.0
2007-04-11 11:10:00,31.14,31.16,31.07,31.16,60700.0,30.2762,30.2956,30.2081,30.2956,60700.0
2007-04-11 11:20:00,31.15,31.4,31.15,31.33,71900.0,30.2859,30.529,30.2859,30.4609,71900.0
2007-04-11 11:30:00,31.33,31.35,31.25,31.29,25000.0,30.4609,30.4804,30.3831,30.422,25000.0
2007-04-11 11:40:00,31.29,31.31,31.26,31.3,69400.0,30.422,30.4415,30.3928,30.4317,69400.0
2007-04-11 11:50:00,31.3,31.3,31.27,31.3,11600.0,30.4317,30.4317,30.4026,30.4317,11600.0
2007-04-11 12:00:00,31.3,31.33,31.28,31.3,85700.0,30.4317,30.4609,30.4123,30.4317,85700.0
2007-04-11 12:10:00,31.3,31.44,31.29,31.44,40900.0,30.4317,30.5679,30.422,30.5679,40900.0
2007-04-11 12:20:00,31.44,31.48,31.39,31.4,34800.0,30.5679,30.6067,30.5192,30.529,34800.0
2007-04-11 12:30:00,31.41,31.43,31.4,31.41,14300.0,30.5387,30.5581,30.529,30.5387,14300.0
2007-04-11 12:40:00,31.41,31.6,31.41,31.55,78700.0,30.5387,30.7234,30.5387,30.6748,78700.0
2007-04-11 12:50:00,31.52,31.55,31.49,31.52,47300.0,30.6456,30.6748,30.6165,30.6456,47300.0
2007-04-11 13:00:00,31.51,31.53,31.48,31.49,49600.0,30.6359,30.6554,30.6067,30.6165,49600.0
2007-04-11 13:10:00,31.49,31.5,31.4,31.48,51800.0,30.6165,30.6262,30.529,30.6067,51800.0
2007-04-11 13:20:00,31.49,31.51,31.45,31.47,46700.0,30.6165,30.6359,30.5776,30.597,46700.0
2007-04-11 13:30:00,31.45,31.47,31.44,31.47,34600.0,30.5776,30.597,30.5679,30.597,34600.0
2007-04-11 13:40:00,31.47,31.47,31.45,31.45,12500.0,30.597,30.597,30.5776,30.5776,12500.0
2007-04-11 13:50:00,31.45,31.46,31.44,31.45,33300.0,30.5776,30.5873,30.5679,30.5776,33300.0
2007-04-11 14:00:00,31.45,31.46,31.4,31.42,67000.0,30.5776,30.5873,30.529,30.5484,67000.0
2007-04-11 14:10:00,31.42,31.47,31.38,31.42,28800.0,30.5484,30.597,30.5095,30.5484,28800.0
2007-04-11 14:20:00,31.41,31.45,31.39,31.43,25600.0,30.5387,30.5776,30.5192,30.5581,25600.0
2007-04-11 14:30:00,31.44,31.45,31.39,31.4,29200.0,30.5679,30.5776,30.5192,30.529,29200.0
2007-04-11 14:40:00,31.41,31.41,31.28,31.3,136500.0,30.5387,30.5387,30.4123,30.4317,136500.0
2007-04-11 14:50:00,31.3,31.31,31.29,31.3,95600.0,30.4317,30.4415,30.422,30.4317,95600.0
2007-04-11 15:00:00,31.3,31.36,31.29,31.32,93800.0,30.4317,30.4901,30.422,30.4512,93800.0
2007-04-11 15:10:00,31.32,31.39,31.29,31.32,56600.0,30.4512,30.5192,30.422,30.4512,56600.0
2007-04-11 15:20:00,31.32,31.38,31.28,31.28,74800.0,30.4512,30.5095,30.4123,30.4123,74800.0
2007-04-11 15:30:00,31.28,31.38,31.27,31.36,150700.0,30.4123,30.5095,30.4026,30.4901,150700.0
2007-04-11 15:40:00,31.36,31.36,31.3,31.3,70500.0,30.4901,30.4901,30.4317,30.4317,70500.0
2007-04-11 15:50:00,31.31,31.4,31.28,31.35,251400.0,30.4415,30.529,30.4123,30.4804,251400.0
2007-04-12 09:30:00,31.32,31.39,31.16,31.34,30700.0,30.4512,30.5192,30.2956,30.4706,30700.0
2007-04-12 09:40:00,31.36,31.38,31.18,31.28,22500.0,30.4901,30.5095,30.3151,30.4123,22500.0
2007-04-12 09:50:00,31.28,31.32,31.25,31.26,18600.0,30.4123,30.4512,30.3831,30.3928,18600.0
2007-04-12 10:00:00,31.26,31.43,31.25,31.34,24700.0,30.3928,30.5581,30.3831,30.4706,24700.0
2007-04-12 10:10:00,31.34,31.45,31.3,31.45,21500.0,30.4706,30.5776,30.4317,30.5776,21500.0
2007-04-12 10:20:00,31.45,31.52,31.44,31.49,44700.0,30.5776,30.6456,30.5679,30.6165,44700.0
2007-04-12 10:30:00,31.49,31.52,31.48,31.49,19500.0,30.6165,30.6456,30.6067,30.6165,19500.0
2007-04-12 10:40:00,31.49,31.5,31.47,31.5,17000.0,30.6165,30.6262,30.597,30.6262,17000.0
2007-04-12 10:50:00,31.5,31.52,31.5,31.5,27400.0,30.6262,30.6456,30.6262,30.6262,27400.0
2007-04-12 11:00:00,31.51,31.52,31.5,31.51,13600.0,30.6359,30.6456,30.6262,30.6359,13600.0
2007-04-12 11:10:00,31.52,31.53,31.5,31.52,9100.0,30.6456,30.6554,30.6262,30.6456,9100.0
2007-04-12 11:20:00,31.52,31.71,31.51,31.67,69500.0,30.6456,30.8304,30.6359,30.7915,69500.0
2007-04-12 11:30:00,31.66,31.7,31.65,31.69,28300.0,30.7818,30.8206,30.772,30.8109,28300.0
2007-04-12 11:40:00,31.68,31.73,31.68,31.7,34400.0,30.8012,30.8498,30.8012,30.8206,34400.0
2007-04-12 11:50:00,31.7,31.72,31.61,31.72,18300.0,30.8206,30.8401,30.7331,30.8401,18300.0
2007-04-12 12:00:00,31.71,32.04,31.71,31.98,84400.0,30.8304,31.1512,30.8304,31.0929,84400.0
2007-04-12 12:10:00,31.97,31.97,31.86,31.92,30400.0,31.0832,31.0832,30.9762,31.0345,30400.0
2007-04-12 12:20:00,31.91,31.91,31.78,31.79,31700.0,31.0248,31.0248,30.8984,30.9081,31700.0
2007-04-12 12:30:00,31.79,31.79,31.65,31.68,53800.0,30.9081,30.9081,30.772,30.8012,53800.0
2007-04-12 12:40:00,31.68,31.68,31.48,31.51,41600.0,30.8012,30.8012,30.6067,30.6359,41600.0
2007-04-12 12:50:00,31.51,31.56,31.51,31.56,31000.0,30.6359,30.6845,30.6359,30.6845,31000.0
2007-04-12 13:00:00,31.56,31.56,31.56,31.56,10700.0,30.6845,30.6845,30.6845,30.6845,10700.0
2007-04-12 13:10:00,31.56,31.56,31.52,31.53,22900.0,30.6845,30.6845,30.6456,30.6554,22900.0
2007-04-12 13:20:00,31.53,31.55,31.53,31.55,28200.0,30.6554,30.6748,30.6554,30.6748,28200.0
2007-04-12 13:30:00,31.55,31.55,31.5,31.51,37100.0,30.6748,30.6748,30.6262,30.6359,37100.0
2007-04-12 13:40:00,31.51,31.51,31.46,31.46,27100.0,30.6359,30.6359,30.5873,30.5873,27100.0
2007-04-12 13:50:00,31.47,31.47,31.44,31.45,33100.0,30.597,30.597,30.5679,30.5776,33100.0
2007-04-12 14:00:00,31.44,31.45,31.4,31.41,42700.0,30.5679,30.5776,30.529,30.5387,42700.0
2007-04-12 14:10:00,31.41,31.43,31.4,31.43,42400.0,30.5387,30.5581,30.529,30.5581,42400.0
2007-04-12 14:20:00,31.43,31.45,31.43,31.45,32600.0,30.5581,30.5776,30.5581,30.5776,32600.0
2007-04-12 14:30:00,31.45,31.45,31.43,31.44,12600.0,30.5776,30.5776,30.5581,30.5679,12600.0
2007-04-12 14:40:00,31.43,31.44,31.39,31.4,35400.0,30.5581,30.5679,30.5192,30.529,35400.0
2007-04-12 14:50:00,31.4,31.43,31.39,31.42,32700.0,30.529,30.5581,30.5192,30.5484,32700.0
2007-04-12 15:00:00,31.42,31.43,31.34,31.35,58300.0,30.5484,30.5581,30.4706,30.4804,58300.0
2007-04-12 15:10:00,31.35,31.35,31.34,31.35,18400.0,30.4804,30.4804,30.4706,30.4804,18400.0
2007-04-12 15:20:00,31.35,31.42,31.35,31.41,60500.0,30.4804,30.5484,30.4804,30.5387,60500.0
2007-04-12 15:30:00,31.41,31.45,31.41,31.45,56400.0,30.5387,30.5776,30.5387,30.5776,56400.0
2007-04-12 15:40:00,31.44,31.45,31.39,31.4,78900.0,30.5679,30.5776,30.5192,30.529,78900.0
2007-04-12 15:50:00,31.4,31.44,31.37,31.42,69700.0,30.529,30.5679,30.4998,30.5484,69700.0
2007-04-13 09:30:00,31.45,31.48,31.41,31.42,12400.0,30.5776,30.6067,30.5387,30.5484,12400.0
2007-04-13 09:40:00,31.41,31.44,31.37,31.38,14900.0,30.5387,30.5679,30.4998,30.5095,14900.0
2007-04-13 09:50:00,31.37,31.38,31.25,31.25,27100.0,30.4998,30.5095,30.3831,30.3831,27100.0
2007-04-13 10:00:00,31.25,31.25,31.05,31.06,48700.0,30.3831,30.3831,30.1887,30.1984,48700.0
2007-04-13 10:10:00,31.06,31.06,30.89,30.97,67400.0,30.1984,30.1984,30.0331,30.1109,67400.0
2007-04-13 10:20:00,30.99,31.07,30.99,31.07,9400.0,30.1303,30.2081,30.1303,30.2081,9400.0
2007-04-13 10:30:00,31.07,31.27,31.07,31.23,17600.0,30.2081,30.4026,30.2081,30.3637,17600.0
2007-04-13 10:40:00,31.22,31.24,31.18,31.21,17200.0,30.354,30.3734,30.3151,30.3442,17200.0
2007-04-13 10:50:00,31.21,31.3,31.21,31.29,10500.0,30.3442,30.4317,30.3442,30.422,10500.0
2007-04-13 11:00:00,31.29,31.36,31.29,31.36,20700.0,30.422,30.4901,30.422,30.4901,20700.0
2007-04-13 11:10:00,31.34,31.39,31.34,31.38,7000.0,30.4706,30.5192,30.4706,30.5095,7000.0
2007-04-13 11:20:00,31.39,31.4,31.37,31.39,6700.0,30.5192,30.529,30.4998,30.5192,6700.0
2007-04-13 11:30:00,31.39,31.39,31.31,31.38,12200.0,30.5192,30.5192,30.4415,30.5095,12200.0
2007-04-13 11:40:00,31.38,31.38,31.33,31.36,11900.0,30.5095,30.5095,30.4609,30.4901,11900.0
2007-04-13 11:50:00,31.36,31.36,31.32,31.33,9900.0,30.4901,30.4901,30.4512,30.4609,9900.0
2007-04-13 12:00:00,31.32,31.36,31.32,31.36,9600.0,30.4512,30.4901,30.4512,30.4901,9600.0
2007-04-13 12:10:00,31.35,31.38,31.29,31.29,15600.0,30.4804,30.5095,30.422,30.422,15600.0
2007-04-13 12:20:00,31.29,31.3,31.23,31.29,15000.0,30.422,30.4317,30.3637,30.422,15000.0
2007-04-13 12:30:00,31.27,31.28,31.26,31.28,6600.0,30.4026,30.4123,30.3928,30.4123,6600.0
2007-04-13 12:40:00,31.27,31.28,31.26,31.27,2600.0,30.4026,30.4123,30.3928,30.4026,2600.0
2007-04-13 12:50:00,31.27,31.27,31.25,31.25,4400.0,30.4026,30.4026,30.3831,30.3831,4400.0
2007-04-13 13:00:00,31.25,31.26,31.25,31.26,8100.0,30.3831,30.3928,30.3831,30.3928,8100.0
2007-04-13 13:10:00,31.26,31.26,31.24,31.25,9600.0,30.3928,30.3928,30.3734,30.3831,9600.0
2007-04-13 13:20:00,31.26,31.26,31.23,31.23,4900.0,30.3928,30.3928,30.3637,30.3637,4900.0
2007-04-13 13:30:00,31.24,31.25,31.23,31.24,10500.0,30.3734,30.3831,30.3637,30.3734,10500.0
2007-04-13 13:40:00,31.24,31.25,31.23,31.24,9700.0,30.3734,30.3831,30.3637,30.3734,9700.0
2007-04-13 13:50:00,31.24,31.24,31.23,31.24,6900.0,30.3734,30.3734,30.3637,30.3734,6900.0
2007-04-13 14:00:00,31.23,31.24,31.23,31.23,16400.0,30.3637,30.3734,30.3637,30.3637,16400.0
2007-04-13 14:10:00,31.23,31.25,31.23,31.25,15500.0,30.3637,30.3831,30.3637,30.3831,15500.0
2007-04-13 14:20:00,31.24,31.25,31.18,31.18,19000.0,30.3734,30.3831,30.3151,30.3151,19000.0
2007-04-13 14:30:00,31.18,31.19,31.17,31.17,18200.0,30.3151,30.3248,30.3053,30.3053,18200.0
2007-04-13 14:40:00,31.17,31.19,31.15,31.18,27700.0,30.3053,30.3248,30.2859,30.3151,27700.0
2007-04-13 14:50:00,31.19,31.19,31.16,31.16,13000.0,30.3248,30.3248,30.2956,30.2956,13000.0
2007-04-13 15:00:00,31.17,31.17,31.14,31.16,40000.0,30.3053,30.3053,30.2762,30.2956,40000.0
2007-04-13 15:10:00,31.16,31.18,31.16,31.17,31900.0,30.2956,30.3151,30.2956,30.3053,31900.0
2007-04-13 15:20:00,31.17,31.18,31.17,31.17,14600.0,30.3053,30.3151,30.3053,30.3053,14600.0
2007-04-13 15:30:00,31.18,31.2,31.17,31.18,16900.0,30.3151,30.3345,30.3053,30.3151,16900.0
2007-04-13 15:40:00,31.18,31.19,31.15,31.17,62500.0,30.3151,30.3248,30.2859,30.3053,62500.0
2007-04-13 15:50:00,31.17,31.17,31.06,31.16,131200.0,30.3053,30.3053,30.1984,30.2956,131200.0
2007-04-16 09:30:00,31.19,31.58,31.18,31.57,25100.0,30.3248,30.704,30.3151,30.6943,25100.0
2007-04-16 09:40:00,31.57,31.85,31.45,31.59,40400.0,30.6943,30.9665,30.5776,30.7137,40400.0
2007-04-16 09:50:00,31.58,31.65,31.58,31.6,13000.0,30.704,30.772,30.704,30.7234,13000.0
2007-04-16 10:00:00,31.57,31.71,31.57,31.7,116500.0,30.6943,30.8304,30.6943,30.8206,116500.0
2007-04-16 10:10:00,31.7,31.71,31.65,31.69,125900.0,30.8206,30.8304,30.772,30.8109,125900.0
2007-04-16 10:20:00,31.7,31.77,31.68,31.69,105800.0,30.8206,30.8887,30.8012,30.8109,105800.0
2007-04-16 10:30:00,31.69,31.8,31.69,31.8,27000.0,30.8109,30.9179,30.8109,30.9179,27000.0
2007-04-16 10:40:00,31.78,31.9,31.75,31.89,37600.0,30.8984,31.0151,30.8693,31.0054,37600.0
2007-04-16 10:50:00,31.9,32.0,31.9,31.99,46600.0,31.0151,31.1123,31.0151,31.1026,46600.0
2007-04-16 11:00:00,31.99,31.99,31.92,31.92,31200.0,31.1026,31.1026,31.0345,31.0345,31200.0
2007-04-16 11:10:00,31.93,31.93,31.79,31.79,117200.0,31.0443,31.0443,30.9081,30.9081,117200.0
2007-04-16 11:20:00,31.79,31.86,31.79,31.86,63000.0,30.9081,30.9762,30.9081,30.9762,63000.0
2007-04-16 11:30:00,31.87,31.9,31.85,31.9,38100.0,30.9859,31.0151,30.9665,31.0151,38100.0
2007-04-16 11:40:00,31.89,31.92,31.88,31.92,45000.0,31.0054,31.0345,30.9957,31.0345,45000.0
2007-04-16 11:50:00,31.92,31.92,31.89,31.9,15200.0,31.0345,31.0345,31.0054,31.0151,15200.0
2007-04-16 12:00:00,31.9,31.94,31.9,31.94,32000.0,31.0151,31.054,31.0151,31.054,32000.0
2007-04-16 12:10:00,31.94,31.96,31.92,31.95,37100.0,31.054,31.0734,31.0345,31.0637,37100.0
2007-04-16 12:20:00,31.94,31.96,31.93,31.95,10600.0,31.054,31.0734,31.0443,31.0637,10600.0
2007-04-16 12:30:00,31.96,31.96,31.94,31.96,33900.0,31.0734,31.0734,31.054,31.0734,33900.0
2007-04-16 12:40:00,31.96,31.96,31.89,31.89,47600.0,31.0734,31.0734,31.0054,31.0054,47600.0
2007-04-16 12:50:00,31.89,31.95,31.84,31.95,152700.0,31.0054,31.0637,30.9568,31.0637,152700.0
2007-04-16 13:00:00,31.94,31.99,31.88,31.99,82500.0,31.054,31.1026,30.9957,31.1026,82500.0
2007-04-16 13:10:00,31.98,31.99,31.92,31.92,207100.0,31.0929,31.1026,31.0345,31.0345,207100.0
2007-04-16 13:20:00,31.92,31.93,31.88,31.89,9900.0,31.0345,31.0443,30.9957,31.0054,9900.0
2007-04-16 13:30:00,31.88,31.93,31.84,31.9,21500.0,30.9957,31.0443,30.9568,31.0151,21500.0
2007-04-16 13:40:00,31.9,31.92,31.85,31.9,31400.0,31.0151,31.0345,30.9665,31.0151,31400.0
2007-04-16 13:50:00,31.9,31.93,31.8,31.8,39600.0,31.0151,31.0443,30.9179,30.9179,39600.0
2007-04-16 14:00:00,31.8,31.85,31.77,31.8,38600.0,30.9179,30.9665,30.8887,30.9179,38600.0
2007-04-16 14:10:00,31.8,31.89,31.79,31.86,76200.0,30.9179,31.0054,30.9081,30.9762,76200.0
2007-04-16 14:20:00,31.85,31.89,31.82,31.82,29000.0,30.9665,31.0054,30.9373,30.9373,29000.0
2007-04-16 14:30:00,31.82,31.84,31.69,31.71,34500.0,30.9373,30.9568,30.8109,30.8304,34500.0
2007-04-16 14:40:00,31.71,31.84,31.71,31.81,35900.0,30.8304,30.9568,30.8304,30.9276,35900.0
2007-04-16 14:50:00,31.82,31.89,31.77,31.86,29600.0,30.9373,31.0054,30.8887,30.9762,29600.0
2007-04-16 15:00:00,31.86,31.86,31.85,31.86,18700.0,30.9762,30.9762,30.9665,30.9762,18700.0
2007-04-16 15:10:00,31.86,31.9,31.85,31.88,36300.0,30.9762,31.0151,30.9665,30.9957,36300.0
2007-04-16 15:20:00,31.88,32.03,31.87,31.9,69200.0,30.9957,31.1415,30.9859,31.0151,69200.0
2007-04-16 15:30:00,31.9,31.94,31.85,31.91,37700.0,31.0151,31.054,30.9665,31.0248,37700.0
2007-04-16 15:40:00,31.91,31.94,31.83,31.86,16300.0,31.0248,31.054,30.947,30.9762,16300.0
2007-04-16 15:50:00,31.85,31.86,31.79,31.83,25600.0,30.9665,30.9762,30.9081,30.947,25600.0
2007-04-17 09:30:00,32.07,32.34,31.96,31.96,37400.0,31.1804,31.4429,31.0734,31.0734,37400.0
2007-04-17 09:40:00,31.96,31.96,31.7,31.72,40000.0,31.0734,31.0734,30.8206,30.8401,40000.0
2007-04-17 09:50:00,31.73,31.86,31.69,31.86,64700.0,30.8498,30.9762,30.8109,30.9762,64700.0
2007-04-17 10:00:00,31.96,32.0,31.8,31.81,147400.0,31.0734,31.1123,30.9179,30.9276,147400.0
2007-04-17 10:10:00,31.81,31.88,31.8,31.88,47000.0,30.9276,30.9957,30.9179,30.9957,47000.0
2007-04-17 10:20:00,31.88,31.94,31.82,31.84,57400.0,30.9957,31.054,30.9373,30.9568,57400.0
2007-04-17 10:30:00,31.84,31.88,31.83,31.85,135600.0,30.9568,30.9957,30.947,30.9665,135600.0
2007-04-17 10:40:00,31.83,31.86,31.83,31.83,84400.0,30.947,30.9762,30.947,30.947,84400.0
2007-04-17 10:50:00,31.83,31.89,31.82,31.89,63500.0,30.947,31.0054,30.9373,31.0054,63500.0
2007-04-17 11:00:00,31.88,31.91,31.86,31.89,15300.0,30.9957,31.0248,30.9762,31.0054,15300.0
2007-04-17 11:10:00,31.89,31.9,31.88,31.9,12400.0,31.0054,31.0151,30.9957,31.0151,12400.0
2007-04-17 11:20:00,31.88,31.92,31.88,31.91,118500.0,30.9957,31.0345,30.9957,31.0248,118500.0
2007-04-17 11:30:00,31.91,31.91,31.9,31.91,109200.0,31.0248,31.0248,31.0151,31.0248,109200.0
2007-04-17 11:40:00,31.9,32.27,31.9,32.09,55500.0,31.0151,31.3748,31.0151,31.1998,55500.0
2007-04-17 11:50:00,32.09,32.1,31.98,32.01,31500.0,31.1998,31.2095,31.0929,31.122,31500.0
2007-04-17 12:00:00,32.01,32.02,31.98,32.0,10500.0,31.122,31.1318,31.0929,31.1123,10500.0
2007-04-17 12:10:00,31.98,32.06,31.94,31.95,56800.0,31.0929,31.1707,31.054,31.0637,56800.0
2007-04-17 12:20:00,31.97,32.0,31.97,32.0,21700.0,31.0832,31.1123,31.0832,31.1123,21700.0
2007-04-17 12:30:00,32.0,32.03,31.98,32.0,37300.0,31.1123,31.1415,31.0929,31.1123,37300.0
2007-04-17 12:40:00,32.0,32.03,31.97,31.98,21200.0,31.1123,31.1415,31.0832,31.0929,21200.0
2007-04-17 12:50:00,31.97,32.0,31.97,31.98,6200.0,31.0832,31.1123,31.0832,31.0929,6200.0
2007-04-17 13:00:00,31.98,32.02,31.97,32.0,15200.0,31.0929,31.1318,31.0832,31.1123,15200.0
2007-04-17 13:10:00,32.0,32.0,31.92,31.94,60900.0,31.1123,31.1123,31.0345,31.054,60900.0
2007-04-17 13:20:00,31.94,32.01,31.93,32.01,16000.0,31.054,31.122,31.0443,31.122,16000.0
2007-04-17 13:30:00,32.01,32.05,32.0,32.02,43400.0,31.122,31.1609,31.1123,31.1318,43400.0
2007-04-17 13:40:00,32.0,32.08,32.0,32.05,46500.0,31.1123,31.1901,31.1123,31.1609,46500.0
2007-04-17 13:50:00,32.05,32.07,32.03,32.05,25700.0,31.1609,31.1804,31.1415,31.1609,25700.0
2007-04-17 14:00:00,32.05,32.11,32.05,32.11,24600.0,31.1609,31.2193,31.1609,31.2193,24600.0
2007-04-17 14:10:00,32.11,32.13,32.09,32.1,54100.0,31.2193,31.2387,31.1998,31.2095,54100.0
2007-04-17 14:20:00,32.1,32.12,32.08,32.1,35300.0,31.2095,31.229,31.1901,31.2095,35300.0
2007-04-17 14:30:00,32.1,32.17,32.06,32.15,149600.0,31.2095,31.2776,31.1707,31.2582,149600.0
2007-04-17 14:40:00,32.14,32.21,32.14,32.19,55300.0,31.2484,31.3165,31.2484,31.2971,55300.0
2007-04-17 14:50:00,32.2,32.28,32.19,32.26,67900.0,31.3068,31.3846,31.2971,31.3651,67900.0
2007-04-17 15:00:00,32.24,32.3,32.21,32.21,81700.0,31.3457,31.404,31.3165,31.3165,81700.0
2007-04-17 15:10:00,32.2,32.28,32.18,32.23,57700.0,31.3068,31.3846,31.2873,31.3359,57700.0
2007-04-17 15:20:00,32.22,32.38,32.21,32.31,55600.0,31.3262,31.4818,31.3165,31.4137,55600.0
2007-04-17 15:30:00,32.3,32.47,32.26,32.35,97700.0,31.404,31.5693,31.3651,31.4526,97700.0
2007-04-17 15:40:00,32.36,32.45,32.3,32.35,100500.0,31.4623,31.5498,31.404,31.4526,100500.0
2007-04-17 15:50:00,32.36,32.51,32.28,32.43,256200.0,31.4623,31.6082,31.3846,31.5304,256200.0
2007-04-18 09:30:00,32.41,32.48,32.17,32.41,18200.0,31.5109,31.579,31.2776,31.5109,18200.0
2007-04-18 09:40:00,32.41,32.41,32.25,32.28,16300.0,31.5109,31.5109,31.3554,31.3846,16300.0
2007-04-18 09:50:00,32.27,32.3,32.2,32.25,18300.0,31.3748,31.404,31.3068,31.3554,18300.0
2007-04-18 10:00:00,32.23,32.23,32.17,32.18,33500.0,31.3359,31.3359,31.2776,31.2873,33500.0
2007-04-18 10:10:00,32.18,32.28,32.14,32.27,29100.0,31.2873,31.3846,31.2484,31.3748,29100.0
2007-04-18 10:20:00,32.28,32.29,32.18,32.27,32000.0,31.3846,31.3943,31.2873,31.3748,32000.0
2007-04-18 10:30:00,32.27,32.47,32.27,32.4,41000.0,31.3748,31.5693,31.3748,31.5012,41000.0
2007-04-18 10:40:00,32.4,32.41,32.31,32.34,15300.0,31.5012,31.5109,31.4137,31.4429,15300.0
2007-04-18 10:50:00,32.32,32.4,32.26,32.35,34400.0,31.4234,31.5012,31.3651,31.4526,34400.0
2007-04-18 11:00:00,32.35,32.45,32.33,32.39,27400.0,31.4526,31.5498,31.4332,31.4915,27400.0
2007-04-18 11:10:00,32.39,32.43,32.29,32.33,28900.0,31.4915,31.5304,31.3943,31.4332,28900.0
2007-04-18 11:20:00,32.32,32.38,32.31,32.34,30700.0,31.4234,31.4818,31.4137,31.4429,30700.0
2007-04-18 11:30:00,32.34,32.37,32.3,32.36,38500.0,31.4429,31.4721,31.404,31.4623,38500.0
2007-04-18 11:40:00,32.37,32.41,32.31,32.4,34100.0,31.4721,31.5109,31.4137,31.5012,34100.0
2007-04-18 11:50:00,32.39,32.46,32.37,32.45,25500.0,31.4915,31.5596,31.4721,31.5498,25500.0
2007-04-18 12:00:00,32.44,32.47,32.42,32.46,21300.0,31.5401,31.5693,31.5207,31.5596,21300.0
2007-04-18 12:10:00,32.46,32.48,32.43,32.47,26600.0,31.5596,31.579,31.5304,31.5693,26600.0
2007-04-18 12:20:00,32.47,32.48,32.42,32.46,29700.0,31.5693,31.579,31.5207,31.5596,29700.0
2007-04-18 12:30:00,32.45,32.5,32.44,32.5,54600.0,31.5498,31.5985,31.5401,31.5985,54600.0
2007-04-18 12:40:00,32.51,32.53,32.48,32.48,106300.0,31.6082,31.6276,31.579,31.579,106300.0
2007-04-18 12:50:00,32.48,32.5,32.47,32.48,11300.0,31.579,31.5985,31.5693,31.579,11300.0
2007-04-18 13:00:00,32.49,32.5,32.48,32.5,9200.0,31.5887,31.5985,31.579,31.5985,9200.0
2007-04-18 13:10:00,32.5,32.6,32.49,32.58,24900.0,31.5985,31.6957,31.5887,31.6762,24900.0
2007-04-18 13:20:00,32.58,32.58,32.45,32.52,30700.0,31.6762,31.6762,31.5498,31.6179,30700.0
2007-04-18 13:30:00,32.52,32.52,32.46,32.51,15200.0,31.6179,31.6179,31.5596,31.6082,15200.0
2007-04-18 13:40:00,32.53,32.53,32.48,32.5,20000.0,31.6276,31.6276,31.579,31.5985,20000.0
2007-04-18 13:50:00,32.5,32.51,32.49,32.51,17800.0,31.5985,31.6082,31.5887,31.6082,17800.0
2007-04-18 14:00:00,32.51,32.55,32.47,32.49,40500.0,31.6082,31.6471,31.5693,31.5887,40500.0
2007-04-18 14:10:00,32.49,32.52,32.48,32.51,50200.0,31.5887,31.6179,31.579,31.6082,50200.0
2007-04-18 14:20:00,32.5,32.56,32.48,32.52,23700.0,31.5985,31.6568,31.579,31.6179,23700.0
2007-04-18 14:30:00,32.51,32.53,32.49,32.53,15200.0,31.6082,31.6276,31.5887,31.6276,15200.0
2007-04-18 14:40:00,32.53,32.53,32.48,32.48,16800.0,31.6276,31.6276,31.579,31.579,16800.0
2007-04-18 14:50:00,32.46,32.47,32.39,32.41,22000.0,31.5596,31.5693,31.4915,31.5109,22000.0
2007-04-18 15:00:00,32.42,32.45,32.38,32.41,23900.0,31.5207,31.5498,31.4818,31.5109,23900.0
2007-04-18 15:10:00,32.41,32.42,32.32,32.36,25000.0,31.5109,31.5207,31.4234,31.4623,25000.0
2007-04-18 15:20:00,32.35,32.46,32.35,32.43,25100.0,31.4526,31.5596,31.4526,31.5304,25100.0
2007-04-18 15:30:00,32.43,32.48,32.38,32.46,94600.0,31.5304,31.579,31.4818,31.5596,94600.0
2007-04-18 15:40:00,32.45,32.56,32.44,32.49,55200.0,31.5498,31.6568,31.5401,31.5887,55200.0
2007-04-18 15:50:00,32.48,32.57,32.47,32.47,75800.0,31.579,31.6665,31.5693,31.5693,75800.0
2007-04-19 09:30:00,32.28,32.28,31.94,32.04,28700.0,31.3846,31.3846,31.054,31.1512,28700.0
2007-04-19 09:40:00,32.01,32.09,31.95,32.09,18400.0,31.122,31.1998,31.0637,31.1998,18400.0
2007-04-19 09:50:00,32.06,32.16,32.01,32.06,13700.0,31.1707,31.2679,31.122,31.1707,13700.0
2007-04-19 10:00:00,32.06,32.26,32.06,32.16,29500.0,31.1707,31.3651,31.1707,31.2679,29500.0
2007-04-19 10:10:00,32.14,32.32,32.14,32.32,35000.0,31.2484,31.4234,31.2484,31.4234,35000.0
2007-04-19 10:20:00,32.33,32.55,32.33,32.53,24000.0,31.4332,31.6471,31.4332,31.6276,24000.0
2007-04-19 10:30:00,32.53,32.53,32.4,32.42,27800.0,31.6276,31.6276,31.5012,31.5207,27800.0
2007-04-19 10:40:00,32.42,32.44,32.27,32.3,13500.0,31.5207,31.5401,31.3748,31.404,13500.0
2007-04-19 10:50:00,32.28,32.31,32.28,32.3,6400.0,31.3846,31.4137,31.3846,31.404,6400.0
2007-04-19 11:00:00,32.3,32.35,32.24,32.25,5600.0,31.404,31.4526,31.3457,31.3554,5600.0
2007-04-19 11:10:00,32.25,32.37,32.24,32.24,23100.0,31.3554,31.4721,31.3457,31.3457,23100.0
2007-04-19 11:20:00,32.26,32.3,32.21,32.21,39700.0,31.3651,31.404,31.3165,31.3165,39700.0
2007-04-19 11:30:00,32.22,32.22,32.2,32.2,6900.0,31.3262,31.3262,31.3068,31.3068,6900.0
2007-04-19 11:40:00,32.21,32.26,32.2,32.26,14100.0,31.3165,31.3651,31.3068,31.3651,14100.0
2007-04-19 11:50:00,32.27,32.29,32.21,32.21,16700.0,31.3748,31.3943,31.3165,31.3165,16700.0
2007-04-19 12:00:00,32.22,32.25,32.17,32.23,16100.0,31.3262,31.3554,31.2776,31.3359,16100.0
2007-04-19 12:10:00,32.25,32.32,32.23,32.29,24400.0,31.3554,31.4234,31.3359,31.3943,24400.0
2007-04-19 12:20:00,32.29,32.3,32.25,32.25,6800.0,31.3943,31.404,31.3554,31.3554,6800.0
2007-04-19 12:30:00,32.26,32.26,32.23,32.23,5500.0,31.3651,31.3651,31.3359,31.3359,5500.0
2007-04-19 12:40:00,32.24,32.25,32.23,32.23,10100.0,31.3457,31.3554,31.3359,31.3359,10100.0
2007-04-19 12:50:00,32.24,32.29,32.19,32.2,10100.0,31.3457,31.3943,31.2971,31.3068,10100.0
2007-04-19 13:00:00,32.2,32.28,32.19,32.24,8100.0,31.3068,31.3846,31.2971,31.3457,8100.0
2007-04-19 13:10:00,32.23,32.24,32.21,32.22,6600.0,31.3359,31.3457,31.3165,31.3262,6600.0
2007-04-19 13:20:00,32.23,32.3,32.19,32.26,19200.0,31.3359,31.404,31.2971,31.3651,19200.0
2007-04-19 13:30:00,32.26,32.29,32.25,32.29,13300.0,31.3651,31.3943,31.3554,31.3943,13300.0
2007-04-19 13:40:00,32.3,32.3,32.22,32.23,21800.0,31.404,31.404,31.3262,31.3359,21800.0
2007-04-19 13:50:00,32.23,32.23,32.19,32.19,8500.0,31.3359,31.3359,31.2971,31.2971,8500.0
2007-04-19 14:00:00,32.19,32.2,32.14,32.14,13500.0,31.2971,31.3068,31.2484,31.2484,13500.0
2007-04-19 14:10:00,32.15,32.15,32.12,32.13,10400.0,31.2582,31.2582,31.229,31.2387,10400.0
2007-04-19 14:20:00,32.13,32.13,32.03,32.08,54800.0,31.2387,31.2387,31.1415,31.1901,54800.0
2007-04-19 14:30:00,32.07,32.17,32.07,32.13,36100.0,31.1804,31.2776,31.1804,31.2387,36100.0
2007-04-19 14:40:00,32.13,32.25,32.12,32.25,23100.0,31.2387,31.3554,31.229,31.3554,23100.0
2007-04-19 14:50:00,32.24,32.29,32.23,32.23,28300.0,31.3457,31.3943,31.3359,31.3359,28300.0
2007-04-19 15:00:00,32.24,32.32,32.23,32.25,46500.0,31.3457,31.4234,31.3359,31.3554,46500.0
2007-04-19 15:10:00,32.25,32.25,32.21,32.24,16200.0,31.3554,31.3554,31.3165,31.3457,16200.0
2007-04-19 15:20:00,32.23,32.23,32.19,32.23,29500.0,31.3359,31.3359,31.2971,31.3359,29500.0
2007-04-19 15:30:00,32.22,32.24,32.22,32.24,21700.0,31.3262,31.3457,31.3262,31.3457,21700.0
2007-04-19 15:40:00,32.23,32.24,32.14,32.15,29600.0,31.3359,31.3457,31.2484,31.2582,29600.0
2007-04-19 15:50:00,32.15,32.19,32.05,32.15,84700.0,31.2582,31.2971,31.1609,31.2582,84700.0
2007-04-20 09:30:00,32.43,32.62,32.23,32.62,20700.0,31.5304,31.7151,31.3359,31.7151,20700.0
2007-04-20 09:40:00,32.62,32.68,32.42,32.51,47900.0,31.7151,31.7735,31.5207,31.6082,47900.0
2007-04-20 09:50:00,32.54,32.55,32.1,32.26,52100.0,31.6373,31.6471,31.2095,31.3651,52100.0
2007-04-20 10:00:00,32.25,32.27,32.05,32.06,17300.0,31.3554,31.3748,31.1609,31.1707,17300.0
2007-04-20 10:10:00,32.06,32.19,32.03,32.19,35200.0,31.1707,31.2971,31.1415,31.2971,35200.0
2007-04-20 10:20:00,32.19,32.34,32.18,32.28,28400.0,31.2971,31.4429,31.2873,31.3846,28400.0
2007-04-20 10:30:00,32.28,32.41,32.26,32.29,49100.0,31.3846,31.5109,31.3651,31.3943,49100.0
2007-04-20 10:40:00,32.3,32.35,32.26,32.3,30900.0,31.404,31.4526,31.3651,31.404,30900.0
2007-04-20 10:50:00,32.31,32.35,32.26,32.3,32900.0,31.4137,31.4526,31.3651,31.404,32900.0
2007-04-20 11:00:00,32.27,32.33,32.27,32.28,22100.0,31.3748,31.4332,31.3748,31.3846,22100.0
2007-04-20 11:10:00,32.29,32.29,32.26,32.26,44800.0,31.3943,31.3943,31.3651,31.3651,44800.0
2007-04-20 11:20:00,32.27,32.3,32.26,32.29,20900.0,31.3748,31.404,31.3651,31.3943,20900.0
2007-04-20 11:30:00,32.28,32.36,32.28,32.29,38400.0,31.3846,31.4623,31.3846,31.3943,38400.0
2007-04-20 11:40:00,32.29,32.39,32.25,32.26,44500.0,31.3943,31.4915,31.3554,31.3651,44500.0
2007-04-20 11:50:00,32.26,32.27,32.2,32.21,50400.0,31.3651,31.3748,31.3068,31.3165,50400.0
2007-04-20 12:00:00,32.21,32.22,32.13,32.14,24000.0,31.3165,31.3262,31.2387,31.2484,24000.0
2007-04-20 12:10:00,32.13,32.18,32.12,32.14,32100.0,31.2387,31.2873,31.229,31.2484,32100.0
2007-04-20 12:20:00,32.14,32.14,32.0,32.02,23000.0,31.2484,31.2484,31.1123,31.1318,23000.0
2007-04-20 12:30:00,32.01,32.03,32.0,32.01,14300.0,31.122,31.1415,31.1123,31.122,14300.0
2007-04-20 12:40:00,32.0,32.06,31.98,32.06,10000.0,31.1123,31.1707,31.0929,31.1707,10000.0
2007-04-20 12:50:00,32.06,32.06,32.04,32.04,7000.0,31.1707,31.1707,31.1512,31.1512,7000.0
2007-04-20 13:00:00,32.04,32.04,32.0,32.02,15700.0,31.1512,31.1512,31.1123,31.1318,15700.0
2007-04-20 13:10:00,32.04,32.06,32.02,32.05,7700.0,31.1512,31.1707,31.1318,31.1609,7700.0
2007-04-20 13:20:00,32.05,32.05,32.02,32.04,9100.0,31.1609,31.1609,31.1318,31.1512,9100.0
2007-04-20 13:30:00,32.04,32.05,31.97,31.97,15600.0,31.1512,31.1609,31.0832,31.0832,15600.0
2007-04-20 13:40:00,31.97,31.97,31.93,31.94,9100.0,31.0832,31.0832,31.0443,31.054,9100.0
2007-04-20 13:50:00,31.94,31.97,31.93,31.96,6600.0,31.054,31.0832,31.0443,31.0734,6600.0
2007-04-20 14:00:00,31.95,31.96,31.95,31.95,4100.0,31.0637,31.0734,31.0637,31.0637,4100.0
2007-04-20 14:10:00,31.95,31.99,31.95,31.99,10100.0,31.0637,31.1026,31.0637,31.1026,10100.0
2007-04-20 14:20:00,31.99,32.02,31.98,32.02,11700.0,31.1026,31.1318,31.0929,31.1318,11700.0
2007-04-20 14:30:00,32.03,32.04,32.0,32.03,10800.0,31.1415,31.1512,31.1123,31.1415,10800.0
2007-04-20 14:40:00,32.03,32.14,32.01,32.14,5600.0,31.1415,31.2484,31.122,31.2484,5600.0
2007-04-20 14:50:00,32.15,32.2,32.14,32.2,5300.0,31.2582,31.3068,31.2484,31.3068,5300.0
2007-04-20 15:00:00,32.2,32.23,32.15,32.15,19600.0,31.3068,31.3359,31.2582,31.2582,19600.0
2007-04-20 15:10:00,32.16,32.27,32.15,32.27,26400.0,31.2679,31.3748,31.2582,31.3748,26400.0
2007-04-20 15:20:00,32.26,32.26,32.22,32.25,38200.0,31.3651,31.3651,31.3262,31.3554,38200.0
2007-04-20 15:30:00,32.25,32.28,32.24,32.26,50300.0,31.3554,31.3846,31.3457,31.3651,50300.0
2007-04-20 15:40:00,32.27,32.27,32.15,32.18,30500.0,31.3748,31.3748,31.2582,31.2873,30500.0
2007-04-20 15:50:00,32.18,32.24,32.17,32.22,42000.0,31.2873,31.3457,31.2776,31.3262,42000.0
2007-04-23 09:30:00,32.32,32.35,32.09,32.35,7600.0,31.4234,31.4526,31.1998,31.4526,7600.0
2007-04-23 09:40:00,32.35,32.39,32.29,32.33,25500.0,31.4526,31.4915,31.3943,31.4332,25500.0
2007-04-23 09:50:00,32.32,32.42,32.24,32.28,48300.0,31.4234,31.5207,31.3457,31.3846,48300.0
2007-04-23 10:00:00,32.26,32.36,32.24,32.27,92500.0,31.3651,31.4623,31.3457,31.3748,92500.0
2007-04-23 10:10:00,32.28,32.41,32.26,32.36,162100.0,31.3846,31.5109,31.3651,31.4623,162100.0
2007-04-23 10:20:00,32.36,32.47,32.34,32.39,250000.0,31.4623,31.5693,31.4429,31.4915,250000.0
2007-04-23 10:30:00,32.38,32.38,32.27,32.29,40700.0,31.4818,31.4818,31.3748,31.3943,40700.0
2007-04-23 10:40:00,32.3,32.39,32.27,32.39,38600.0,31.404,31.4915,31.3748,31.4915,38600.0
2007-04-23 10:50:00,32.4,32.54,32.38,32.5,57100.0,31.5012,31.6373,31.4818,31.5985,57100.0
2007-04-23 11:00:00,32.51,32.53,32.48,32.5,52500.0,31.6082,31.6276,31.579,31.5985,52500.0
2007-04-23 11:10:00,32.51,32.61,32.48,32.55,44300.0,31.6082,31.7054,31.579,31.6471,44300.0
2007-04-23 11:20:00,32.55,32.65,32.55,32.6,35100.0,31.6471,31.7443,31.6471,31.6957,35100.0
2007-04-23 11:30:00,32.61,32.62,32.59,32.6,17100.0,31.7054,31.7151,31.686,31.6957,17100.0
2007-04-23 11:40:00,32.6,32.61,32.54,32.56,16500.0,31.6957,31.7054,31.6373,31.6568,16500.0
2007-04-23 11:50:00,32.55,32.61,32.52,32.57,35800.0,31.6471,31.7054,31.6179,31.6665,35800.0
2007-04-23 12:00:00,32.56,32.61,32.48,32.56,32400.0,31.6568,31.7054,31.579,31.6568,32400.0
2007-04-23 12:10:00,32.53,32.54,32.47,32.53,28900.0,31.6276,31.6373,31.5693,31.6276,28900.0
2007-04-23 12:20:00,32.53,32.53,32.45,32.46,19900.0,31.6276,31.6276,31.5498,31.5596,19900.0
2007-04-23 12:30:00,32.45,32.47,32.41,32.42,23700.0,31.5498,31.5693,31.5109,31.5207,23700.0
2007-04-23 12:40:00,32.41,32.42,32.38,32.41,10500.0,31.5109,31.5207,31.4818,31.5109,10500.0
2007-04-23 12:50:00,32.42,32.56,32.41,32.5,87500.0,31.5207,31.6568,31.5109,31.5985,87500.0
2007-04-23 13:00:00,32.49,32.58,32.48,32.51,49100.0,31.5887,31.6762,31.579,31.6082,49100.0
2007-04-23 13:10:00,32.51,32.53,32.41,32.43,55300.0,31.6082,31.6276,31.5109,31.5304,55300.0
2007-04-23 13:20:00,32.43,32.51,32.4,32.47,169900.0,31.5304,31.6082,31.5012,31.5693,169900.0
2007-04-23 13:30:00,32.47,32.49,32.45,32.49,57700.0,31.5693,31.5887,31.5498,31.5887,57700.0
2007-04-23 13:40:00,32.48,32.5,32.46,32.46,128300.0,31.579,31.5985,31.5596,31.5596,128300.0
2007-04-23 13:50:00,32.48,32.49,32.46,32.47,97400.0,31.579,31.5887,31.5596,31.5693,97400.0
2007-04-23 14:00:00,32.46,32.49,32.39,32.41,51500.0,31.5596,31.5887,31.4915,31.5109,51500.0
2007-04-23 14:10:00,32.41,32.42,32.25,32.4,24200.0,31.5109,31.5207,31.3554,31.5012,24200.0
2007-04-23 14:20:00,32.4,32.44,32.37,32.41,38600.0,31.5012,31.5401,31.4721,31.5109,38600.0
2007-04-23 14:30:00,32.42,32.46,32.35,32.38,47200.0,31.5207,31.5596,31.4526,31.4818,47200.0
2007-04-23 14:40:00,32.39,32.47,32.38,32.44,50800.0,31.4915,31.5693,31.4818,31.5401,50800.0
2007-04-23 14:50:00,32.43,32.47,32.37,32.41,72200.0,31.5304,31.5693,31.4721,31.5109,72200.0
2007-04-23 15:00:00,32.4,32.44,32.39,32.42,47200.0,31.5012,31.5401,31.4915,31.5207,47200.0
2007-04-23 15:10:00,32.42,32.46,32.37,32.4,61200.0,31.5207,31.5596,31.4721,31.5012,61200.0
2007-04-23 15:20:00,32.4,32.48,32.37,32.48,122300.0,31.5012,31.579,31.4721,31.579,122300.0
2007-04-23 15:30:00,32.48,32.48,32.39,32.42,61100.0,31.579,31.579,31.4915,31.5207,61100.0
2007-04-23 15:40:00,32.42,32.49,32.41,32.49,64900.0,31.5207,31.5887,31.5109,31.5887,64900.0
2007-04-23 15:50:00,32.5,32.53,32.44,32.48,45600.0,31.5985,31.6276,31.5401,31.579,45600.0
2007-04-24 09:30:00,32.44,32.45,32.4,32.41,8200.0,31.5401,31.5498,31.5012,31.5109,8200.0
2007-04-24 09:40:00,32.4,32.53,32.31,32.34,31400.0,31.5012,31.6276,31.4137,31.4429,31400.0
2007-04-24 09:50:00,32.35,32.46,32.25,32.42,38900.0,31.4526,31.5596,31.3554,31.5207,38900.0
2007-04-24 10:00:00,32.4,32.42,32.13,32.13,30700.0,31.5012,31.5207,31.2387,31.2387,30700.0
2007-04-24 10:10:00,32.14,32.17,32.12,32.13,27400.0,31.2484,31.2776,31.229,31.2387,27400.0
2007-04-24 10:20:00,32.14,32.27,32.13,32.27,23400.0,31.2484,31.3748,31.2387,31.3748,23400.0
2007-04-24 10:30:00,32.28,32.4,32.25,32.39,47000.0,31.3846,31.5012,31.3554,31.4915,47000.0
2007-04-24 10:40:00,32.38,32.41,32.1,32.13,69000.0,31.4818,31.5109,31.2095,31.2387,69000.0
2007-04-24 10:50:00,32.11,32.25,32.09,32.23,73700.0,31.2193,31.3554,31.1998,31.3359,73700.0
2007-04-24 11:00:00,32.19,32.25,32.19,32.22,34600.0,31.2971,31.3554,31.2971,31.3262,34600.0
2007-04-24 11:10:00,32.21,32.22,32.18,32.19,39200.0,31.3165,31.3262,31.2873,31.2971,39200.0
2007-04-24 11:20:00,32.19,32.22,32.14,32.16,27100.0,31.2971,31.3262,31.2484,31.2679,27100.0
2007-04-24 11:30:00,32.17,32.22,32.14,32.2,48800.0,31.2776,31.3262,31.2484,31.3068,48800.0
2007-04-24 11:40:00,32.2,32.2,32.19,32.2,7600.0,31.3068,31.3068,31.2971,31.3068,7600.0
2007-04-24 11:50:00,32.2,32.2,32.1,32.1,13700.0,31.3068,31.3068,31.2095,31.2095,13700.0
2007-04-24 12:00:00,32.1,32.13,32.03,32.09,25600.0,31.2095,31.2387,31.1415,31.1998,25600.0
2007-04-24 12:10:00,32.1,32.16,32.08,32.16,47900.0,31.2095,31.2679,31.1901,31.2679,47900.0
2007-04-24 12:20:00,32.17,32.25,32.16,32.22,19100.0,31.2776,31.3554,31.2679,31.3262,19100.0
2007-04-24 12:30:00,32.22,32.25,32.2,32.21,32900.0,31.3262,31.3554,31.3068,31.3165,32900.0
2007-04-24 12:40:00,32.21,32.25,32.19,32.21,49400.0,31.3165,31.3554,31.2971,31.3165,49400.0
2007-04-24 12:50:00,32.2,32.31,32.2,32.25,57400.0,31.3068,31.4137,31.3068,31.3554,57400.0
2007-04-24 13:00:00,32.25,32.27,32.25,32.27,8600.0,31.3554,31.3748,31.3554,31.3748,8600.0
2007-04-24 13:10:00,32.27,32.27,32.25,32.26,19700.0,31.3748,31.3748,31.3554,31.3651,19700.0
2007-04-24 13:20:00,32.25,32.28,32.22,32.28,38300.0,31.3554,31.3846,31.3262,31.3846,38300.0
2007-04-24 13:30:00,32.28,32.34,32.28,32.31,11500.0,31.3846,31.4429,31.3846,31.4137,11500.0
2007-04-24 13:40:00,32.31,32.32,32.23,32.28,34600.0,31.4137,31.4234,31.3359,31.3846,34600.0
2007-04-24 13:50:00,32.29,32.32,32.24,32.29,77400.0,31.3943,31.4234,31.3457,31.3943,77400.0
2007-04-24 14:00:00,32.29,32.36,32.29,32.33,25000.0,31.3943,31.4623,31.3943,31.4332,25000.0
2007-04-24 14:10:00,32.33,32.41,32.32,32.33,40000.0,31.4332,31.5109,31.4234,31.4332,40000.0
2007-04-24 14:20:00,32.34,32.35,32.33,32.35,20700.0,31.4429,31.4526,31.4332,31.4526,20700.0
2007-04-24 14:30:00,32.34,32.35,32.31,32.34,39400.0,31.4429,31.4526,31.4137,31.4429,39400.0
2007-04-24 14:40:00,32.34,32.39,32.31,32.38,28300.0,31.4429,31.4915,31.4137,31.4818,28300.0
2007-04-24 14:50:00,32.38,32.44,32.38,32.43,22300.0,31.4818,31.5401,31.4818,31.5304,22300.0
2007-04-24 15:00:00,32.43,32.44,32.4,32.42,23400.0,31.5304,31.5401,31.5012,31.5207,23400.0
2007-04-24 15:10:00,32.42,32.45,32.41,32.45,27000.0,31.5207,31.5498,31.5109,31.5498,27000.0
2007-04-24 15:20:00,32.45,32.48,32.44,32.45,49000.0,31.5498,31.579,31.5401,31.5498,49000.0
2007-04-24 15:30:00,32.46,32.5,32.41,32.45,69700.0,31.5596,31.5985,31.5109,31.5498,69700.0
2007-04-24 15:40:00,32.45,32.55,32.4,32.54,97400.0,31.5498,31.6471,31.5012,31.6373,97400.0
2007-04-24 15:50:00,32.54,32.57,32.5,32.54,80100.0,31.6373,31.6665,31.5985,31.6373,80100.0
2007-04-25 09:30:00,32.77,32.89,32.65,32.86,28700.0,31.861,31.9776,31.7443,31.9485,28700.0
2007-04-25 09:40:00,32.86,32.93,32.65,32.72,70800.0,31.9485,32.0165,31.7443,31.8123,70800.0
2007-04-25 09:50:00,32.7,32.76,32.67,32.7,89000.0,31.7929,31.8512,31.7637,31.7929,89000.0
2007-04-25 10:00:00,32.68,32.77,32.65,32.69,77000.0,31.7735,31.861,31.7443,31.7832,77000.0
2007-04-25 10:10:00,32.7,32.73,32.68,32.7,52700.0,31.7929,31.8221,31.7735,31.7929,52700.0
2007-04-25 10:20:00,32.69,32.71,32.55,32.6,48400.0,31.7832,31.8026,31.6471,31.6957,48400.0
2007-04-25 10:30:00,32.61,32.66,32.51,32.66,20200.0,31.7054,31.754,31.6082,31.754,20200.0
2007-04-25 10:40:00,32.65,32.66,32.6,32.63,26200.0,31.7443,31.754,31.6957,31.7248,26200.0
2007-04-25 10:50:00,32.62,32.64,32.6,32.6,25700.0,31.7151,31.7346,31.6957,31.6957,25700.0
2007-04-25 11:00:00,32.6,32.63,32.59,32.6,53700.0,31.6957,31.7248,31.686,31.6957,53700.0
2007-04-25 11:10:00,32.61,32.63,32.6,32.61,8000.0,31.7054,31.7248,31.6957,31.7054,8000.0
2007-04-25 11:20:00,32.61,32.63,32.6,32.62,8800.0,31.7054,31.7248,31.6957,31.7151,8800.0
2007-04-25 11:30:00,32.61,32.64,32.6,32.6,26400.0,31.7054,31.7346,31.6957,31.6957,26400.0
2007-04-25 11:40:00,32.61,32.64,32.61,32.61,12000.0,31.7054,31.7346,31.7054,31.7054,12000.0
2007-04-25 11:50:00,32.61,32.72,32.6,32.72,19300.0,31.7054,31.8123,31.6957,31.8123,19300.0
2007-04-25 12:00:00,32.72,32.99,32.72,32.96,40400.0,31.8123,32.0749,31.8123,32.0457,40400.0
2007-04-25 12:10:00,32.96,32.96,32.73,32.74,79100.0,32.0457,32.0457,31.8221,31.8318,79100.0
2007-04-25 12:20:00,32.74,32.75,32.69,32.7,55900.0,31.8318,31.8415,31.7832,31.7929,55900.0
2007-04-25 12:30:00,32.7,32.71,32.68,32.7,14700.0,31.7929,31.8026,31.7735,31.7929,14700.0
2007-04-25 12:40:00,32.71,32.73,32.69,32.73,69900.0,31.8026,31.8221,31.7832,31.8221,69900.0
2007-04-25 12:50:00,32.73,32.74,32.7,32.7,22900.0,31.8221,31.8318,31.7929,31.7929,22900.0
2007-04-25 13:00:00,32.7,32.76,32.7,32.75,4500.0,31.7929,31.8512,31.7929,31.8415,4500.0
2007-04-25 13:10:00,32.75,32.78,32.75,32.76,8500.0,31.8415,31.8707,31.8415,31.8512,8500.0
2007-04-25 13:20:00,32.77,32.89,32.77,32.77,33000.0,31.861,31.9776,31.861,31.861,33000.0
2007-04-25 13:30:00,32.76,32.83,32.76,32.82,6000.0,31.8512,31.9193,31.8512,31.9096,6000.0
2007-04-25 13:40:00,32.82,32.9,32.82,32.88,18800.0,31.9096,31.9874,31.9096,31.9679,18800.0
2007-04-25 13:50:00,32.88,32.95,32.88,32.9,20000.0,31.9679,32.036,31.9679,31.9874,20000.0
2007-04-25 14:00:00,32.89,32.95,32.89,32.92,53900.0,31.9776,32.036,31.9776,32.0068,53900.0
2007-04-25 14:10:00,32.92,32.95,32.87,32.89,29800.0,32.0068,32.036,31.9582,31.9776,29800.0
2007-04-25 14:20:00,32.89,32.9,32.86,32.89,14900.0,31.9776,31.9874,31.9485,31.9776,14900.0
2007-04-25 14:30:00,32.89,32.92,32.89,32.92,14700.0,31.9776,32.0068,31.9776,32.0068,14700.0
2007-04-25 14:40:00,32.9,32.92,32.85,32.87,32700.0,31.9874,32.0068,31.9387,31.9582,32700.0
2007-04-25 14:50:00,32.87,32.9,32.87,32.89,5500.0,31.9582,31.9874,31.9582,31.9776,5500.0
2007-04-25 15:00:00,32.89,32.95,32.89,32.91,40300.0,31.9776,32.036,31.9776,31.9971,40300.0
2007-04-25 15:10:00,32.91,32.97,32.87,32.89,38000.0,31.9971,32.0554,31.9582,31.9776,38000.0
2007-04-25 15:20:00,32.89,32.9,32.86,32.89,63100.0,31.9776,31.9874,31.9485,31.9776,63100.0
2007-04-25 15:30:00,32.89,32.89,32.82,32.85,60300.0,31.9776,31.9776,31.9096,31.9387,60300.0
2007-04-25 15:40:00,32.85,32.85,32.73,32.81,72900.0,31.9387,31.9387,31.8221,31.8999,72900.0
2007-04-25 15:50:00,32.8,32.8,32.63,32.71,218300.0,31.8901,31.8901,31.7248,31.8026,218300.0
2007-04-26 09:30:00,32.7,32.7,32.61,32.63,7900.0,31.7929,31.7929,31.7054,31.7248,7900.0
2007-04-26 09:40:00,32.63,32.69,32.6,32.68,66600.0,31.7248,31.7832,31.6957,31.7735,66600.0
2007-04-26 09:50:00,32.68,32.73,32.59,32.73,47500.0,31.7735,31.8221,31.686,31.8221,47500.0
2007-04-26 10:00:00,32.73,33.84,32.7,33.65,633800.0,31.8221,32.9013,31.7929,32.7166,633800.0
2007-04-26 10:10:00,33.72,33.82,33.41,33.41,97000.0,32.7846,32.8818,32.4832,32.4832,97000.0
2007-04-26 10:20:00,33.44,33.78,33.43,33.69,78300.0,32.5124,32.8429,32.5027,32.7554,78300.0
2007-04-26 10:30:00,33.69,33.75,33.57,33.62,115600.0,32.7554,32.8138,32.6388,32.6874,115600.0
2007-04-26 10:40:00,33.62,33.8,33.61,33.76,113400.0,32.6874,32.8624,32.6777,32.8235,113400.0
2007-04-26 10:50:00,33.76,33.8,33.65,33.75,46800.0,32.8235,32.8624,32.7166,32.8138,46800.0
2007-04-26 11:00:00,33.74,33.77,33.71,33.73,28300.0,32.8041,32.8332,32.7749,32.7943,28300.0
2007-04-26 11:10:00,33.73,33.8,33.64,33.78,37400.0,32.7943,32.8624,32.7068,32.8429,37400.0
2007-04-26 11:20:00,33.78,33.8,33.65,33.7,112900.0,32.8429,32.8624,32.7166,32.7652,112900.0
2007-04-26 11:30:00,33.7,33.72,33.38,33.38,62300.0,32.7652,32.7846,32.454,32.454,62300.0
2007-04-26 11:40:00,33.37,33.37,33.13,33.18,60200.0,32.4443,32.4443,32.211,32.2596,60200.0
2007-04-26 11:50:00,33.18,33.32,33.18,33.3,15400.0,32.2596,32.3957,32.2596,32.3763,15400.0
2007-04-26 12:00:00,33.29,33.36,33.29,33.36,9800.0,32.3665,32.4346,32.3665,32.4346,9800.0
2007-04-26 12:10:00,33.36,33.36,33.18,33.18,23100.0,32.4346,32.4346,32.2596,32.2596,23100.0
2007-04-26 12:20:00,33.19,33.27,33.16,33.24,29100.0,32.2693,32.3471,32.2401,32.3179,29100.0
2007-04-26 12:30:00,33.26,33.26,33.22,33.24,9900.0,32.3374,32.3374,32.2985,32.3179,9900.0
2007-04-26 12:40:00,33.24,33.24,33.18,33.2,11900.0,32.3179,32.3179,32.2596,32.279,11900.0
2007-04-26 12:50:00,33.22,33.36,33.18,33.36,23100.0,32.2985,32.4346,32.2596,32.4346,23100.0
2007-04-26 13:00:00,33.35,33.39,33.35,33.37,31700.0,32.4249,32.4638,32.4249,32.4443,31700.0
2007-04-26 13:10:00,33.38,33.4,33.38,33.39,7500.0,32.454,32.4735,32.454,32.4638,7500.0
2007-04-26 13:20:00,33.39,33.4,33.33,33.34,44800.0,32.4638,32.4735,32.4054,32.4152,44800.0
2007-04-26 13:30:00,33.34,33.35,33.3,33.3,18900.0,32.4152,32.4249,32.3763,32.3763,18900.0
2007-04-26 13:40:00,33.3,33.3,33.22,33.3,41700.0,32.3763,32.3763,32.2985,32.3763,41700.0
2007-04-26 13:50:00,33.3,33.35,33.3,33.31,13100.0,32.3763,32.4249,32.3763,32.386,13100.0
2007-04-26 14:00:00,33.32,33.36,33.32,33.35,19600.0,32.3957,32.4346,32.3957,32.4249,19600.0
2007-04-26 14:10:00,33.35,33.36,33.3,33.31,23700.0,32.4249,32.4346,32.3763,32.386,23700.0
2007-04-26 14:20:00,33.32,33.34,33.3,33.34,22000.0,32.3957,32.4152,32.3763,32.4152,22000.0
2007-04-26 14:30:00,33.34,33.34,33.22,33.27,25700.0,32.4152,32.4152,32.2985,32.3471,25700.0
2007-04-26 14:40:00,33.27,33.37,33.27,33.37,87200.0,32.3471,32.4443,32.3471,32.4443,87200.0
2007-04-26 14:50:00,33.38,33.53,33.35,33.53,109300.0,32.454,32.5999,32.4249,32.5999,109300.0
2007-04-26 15:00:00,33.52,33.53,33.48,33.5,78800.0,32.5902,32.5999,32.5513,32.5707,78800.0
2007-04-26 15:10:00,33.5,33.5,33.39,33.41,53600.0,32.5707,32.5707,32.4638,32.4832,53600.0
2007-04-26 15:20:00,33.42,33.47,33.42,33.47,41100.0,32.4929,32.5415,32.4929,32.5415,41100.0
2007-04-26 15:30:00,33.48,33.5,33.4,33.49,116300.0,32.5513,32.5707,32.4735,32.561,116300.0
2007-04-26 15:40:00,33.5,33.55,33.45,33.54,100800.0,32.5707,32.6193,32.5221,32.6096,100800.0
2007-04-26 15:50:00,33.55,33.56,33.47,33.52,90700.0,32.6193,32.629,32.5415,32.5902,90700.0
2007-04-27 09:30:00,33.46,33.46,33.4,33.41,14300.0,32.5318,32.5318,32.4735,32.4832,14300.0
2007-04-27 09:40:00,33.41,33.49,33.41,33.42,13200.0,32.4832,32.561,32.4832,32.4929,13200.0
2007-04-27 09:50:00,33.42,33.56,33.42,33.52,32200.0,32.4929,32.629,32.4929,32.5902,32200.0
2007-04-27 10:00:00,33.5,33.54,33.49,33.53,86500.0,32.5707,32.6096,32.561,32.5999,86500.0
2007-04-27 10:10:00,33.52,33.53,33.45,33.45,49500.0,32.5902,32.5999,32.5221,32.5221,49500.0
2007-04-27 10:20:00,33.46,33.52,33.45,33.52,26700.0,32.5318,32.5902,32.5221,32.5902,26700.0
2007-04-27 10:30:00,33.52,33.54,33.5,33.51,36800.0,32.5902,32.6096,32.5707,32.5804,36800.0
2007-04-27 10:40:00,33.51,33.53,33.5,33.51,24500.0,32.5804,32.5999,32.5707,32.5804,24500.0
2007-04-27 10:50:00,33.5,33.58,33.5,33.51,28000.0,32.5707,32.6485,32.5707,32.5804,28000.0
2007-04-27 11:00:00,33.51,33.64,33.5,33.63,48400.0,32.5804,32.7068,32.5707,32.6971,48400.0
2007-04-27 11:10:00,33.62,33.66,33.54,33.56,14800.0,32.6874,32.7263,32.6096,32.629,14800.0
2007-04-27 11:20:00,33.54,33.59,33.52,33.55,54000.0,32.6096,32.6582,32.5902,32.6193,54000.0
2007-04-27 11:30:00,33.56,33.58,33.55,33.56,53300.0,32.629,32.6485,32.6193,32.629,53300.0
2007-04-27 11:40:00,33.57,33.58,33.55,33.55,51000.0,32.6388,32.6485,32.6193,32.6193,51000.0
2007-04-27 11:50:00,33.55,33.59,33.55,33.57,16300.0,32.6193,32.6582,32.6193,32.6388,16300.0
2007-04-27 12:00:00,33.56,33.58,33.55,33.58,16600.0,32.629,32.6485,32.6193,32.6485,16600.0
2007-04-27 12:10:00,33.57,33.58,33.55,33.56,6700.0,32.6388,32.6485,32.6193,32.629,6700.0
2007-04-27 12:20:00,33.56,33.57,33.55,33.56,7600.0,32.629,32.6388,32.6193,32.629,7600.0
2007-04-27 12:30:00,33.55,33.57,33.55,33.57,24000.0,32.6193,32.6388,32.6193,32.6388,24000.0
2007-04-27 12:40:00,33.55,33.59,33.55,33.56,25000.0,32.6193,32.6582,32.6193,32.629,25000.0
2007-04-27 12:50:00,33.57,33.59,33.55,33.55,7000.0,32.6388,32.6582,32.6193,32.6193,7000.0
2007-04-27 13:00:00,33.56,33.56,33.55,33.56,11100.0,32.629,32.629,32.6193,32.629,11100.0
2007-04-27 13:10:00,33.55,33.66,33.55,33.65,36600.0,32.6193,32.7263,32.6193,32.7166,36600.0
2007-04-27 13:20:00,33.65,33.71,33.64,33.7,17500.0,32.7166,32.7749,32.7068,32.7652,17500.0
2007-04-27 13:30:00,33.7,33.76,33.66,33.67,19600.0,32.7652,32.8235,32.7263,32.736,19600.0
2007-04-27 13:40:00,33.67,33.69,33.59,33.6,30700.0,32.736,32.7554,32.6582,32.6679,30700.0
2007-04-27 13:50:00,33.59,33.6,33.55,33.58,25300.0,32.6582,32.6679,32.6193,32.6485,25300.0
2007-04-27 14:00:00,33.58,33.66,33.57,33.66,20700.0,32.6485,32.7263,32.6388,32.7263,20700.0
2007-04-27 14:10:00,33.67,33.67,33.63,33.63,10500.0,32.736,32.736,32.6971,32.6971,10500.0
2007-04-27 14:20:00,33.63,33.7,33.63,33.7,370200.0,32.6971,32.7652,32.6971,32.7652,370200.0
2007-04-27 14:30:00,33.69,33.82,33.68,33.82,51200.0,32.7554,32.8818,32.7457,32.8818,51200.0
2007-04-27 14:40:00,33.81,33.99,33.81,33.92,50100.0,32.8721,33.0471,32.8721,32.9791,50100.0
2007-04-27 14:50:00,33.92,33.92,33.76,33.77,14400.0,32.9791,32.9791,32.8235,32.8332,14400.0
2007-04-27 15:00:00,33.76,33.76,33.65,33.66,23900.0,32.8235,32.8235,32.7166,32.7263,23900.0
2007-04-27 15:10:00,33.66,33.69,33.65,33.65,30000.0,32.7263,32.7554,32.7166,32.7166,30000.0
2007-04-27 15:20:00,33.66,33.66,33.58,33.59,23600.0,32.7263,32.7263,32.6485,32.6582,23600.0
2007-04-27 15:30:00,33.59,33.68,33.56,33.68,29200.0,32.6582,32.7457,32.629,32.7457,29200.0
2007-04-27 15:40:00,33.68,33.68,33.55,33.56,26400.0,32.7457,32.7457,32.6193,32.629,26400.0
2007-04-27 15:50:00,33.56,33.68,33.55,33.64,61300.0,32.629,32.7457,32.6193,32.7068,61300.0
2007-04-30 09:30:00,33.6,33.64,33.5,33.61,15200.0,32.6679,32.7068,32.5707,32.6777,15200.0
2007-04-30 09:40:00,33.6,33.71,33.5,33.61,51600.0,32.6679,32.7749,32.5707,32.6777,51600.0
2007-04-30 09:50:00,33.62,33.7,33.6,33.64,23000.0,32.6874,32.7652,32.6679,32.7068,23000.0
2007-04-30 10:00:00,33.62,33.7,33.6,33.64,19300.0,32.6874,32.7652,32.6679,32.7068,19300.0
2007-04-30 10:10:00,33.63,33.84,33.61,33.79,25200.0,32.6971,32.9013,32.6777,32.8527,25200.0
2007-04-30 10:20:00,33.75,33.78,33.71,33.77,34200.0,32.8138,32.8429,32.7749,32.8332,34200.0
2007-04-30 10:30:00,33.79,33.89,33.73,33.81,29900.0,32.8527,32.9499,32.7943,32.8721,29900.0
2007-04-30 10:40:00,33.81,33.89,33.78,33.85,48000.0,32.8721,32.9499,32.8429,32.911,48000.0
2007-04-30 10:50:00,33.83,33.9,33.82,33.9,21800.0,32.8916,32.9596,32.8818,32.9596,21800.0
2007-04-30 11:00:00,33.91,33.93,33.83,33.87,46400.0,32.9693,32.9888,32.8916,32.9304,46400.0
2007-04-30 11:10:00,33.88,33.91,33.62,33.74,213600.0,32.9402,32.9693,32.6874,32.8041,213600.0
2007-04-30 11:20:00,33.72,33.74,33.61,33.62,42000.0,32.7846,32.8041,32.6777,32.6874,42000.0
2007-04-30 11:30:00,33.62,33.7,33.61,33.67,45500.0,32.6874,32.7652,32.6777,32.736,45500.0
2007-04-30 11:40:00,33.65,33.7,33.63,33.69,68400.0,32.7166,32.7652,32.6971,32.7554,68400.0
2007-04-30 11:50:00,33.69,33.7,33.65,33.68,27500.0,32.7554,32.7652,32.7166,32.7457,27500.0
2007-04-30 12:00:00,33.67,33.69,33.6,33.65,55700.0,32.736,32.7554,32.6679,32.7166,55700.0
2007-04-30 12:10:00,33.65,33.7,33.65,33.67,14200.0,32.7166,32.7652,32.7166,32.736,14200.0
2007-04-30 12:20:00,33.67,33.67,33.64,33.64,8700.0,32.736,32.736,32.7068,32.7068,8700.0
2007-04-30 12:30:00,33.65,33.69,33.58,33.69,36900.0,32.7166,32.7554,32.6485,32.7554,36900.0
2007-04-30 12:40:00,33.69,33.69,33.6,33.63,9200.0,32.7554,32.7554,32.6679,32.6971,9200.0
2007-04-30 12:50:00,33.64,33.65,33.61,33.65,33200.0,32.7068,32.7166,32.6777,32.7166,33200.0
2007-04-30 13:00:00,33.65,33.65,33.63,33.63,8700.0,32.7166,32.7166,32.6971,32.6971,8700.0
2007-04-30 13:10:00,33.63,33.65,33.62,33.63,66100.0,32.6971,32.7166,32.6874,32.6971,66100.0
2007-04-30 13:20:00,33.63,33.67,33.61,33.62,59900.0,32.6971,32.736,32.6777,32.6874,59900.0
2007-04-30 13:30:00,33.61,33.64,33.61,33.61,23400.0,32.6777,32.7068,32.6777,32.6777,23400.0
2007-04-30 13:40:00,33.6,33.69,33.6,33.67,43600.0,32.6679,32.7554,32.6679,32.736,43600.0
2007-04-30 13:50:00,33.67,33.69,33.61,33.63,19700.0,32.736,32.7554,32.6777,32.6971,19700.0
2007-04-30 14:00:00,33.64,33.68,33.62,33.68,235800.0,32.7068,32.7457,32.6874,32.7457,235800.0
2007-04-30 14:10:00,33.68,33.69,33.59,33.62,15000.0,32.7457,32.7554,32.6582,32.6874,15000.0
2007-04-30 14:20:00,33.61,33.61,33.6,33.61,121200.0,32.6777,32.6777,32.6679,32.6777,121200.0
2007-04-30 14:30:00,33.6,33.63,33.6,33.6,41300.0,32.6679,32.6971,32.6679,32.6679,41300.0
2007-04-30 14:40:00,33.6,33.64,33.58,33.59,84200.0,32.6679,32.7068,32.6485,32.6582,84200.0
2007-04-30 14:50:00,33.59,33.62,33.54,33.6,66000.0,32.6582,32.6874,32.6096,32.6679,66000.0
2007-04-30 15:00:00,33.59,33.6,33.56,33.59,21500.0,32.6582,32.6679,32.629,32.6582,21500.0
2007-04-30 15:10:00,33.59,33.59,33.54,33.55,31400.0,32.6582,32.6582,32.6096,32.6193,31400.0
2007-04-30 15:20:00,33.54,33.55,33.52,33.53,33400.0,32.6096,32.6193,32.5902,32.5999,33400.0
2007-04-30 15:30:00,33.53,33.53,33.5,33.51,42100.0,32.5999,32.5999,32.5707,32.5804,42100.0
2007-04-30 15:40:00,33.5,33.52,33.48,33.5,105000.0,32.5707,32.5902,32.5513,32.5707,105000.0
2007-04-30 15:50:00,33.5,33.51,33.49,33.49,133000.0,32.5707,32.5804,32.561,32.561,133000.0
2007-05-01 09:30:00,33.5,33.72,33.45,33.46,45300.0,32.5707,32.7846,32.5221,32.5318,45300.0
2007-05-01 09:40:00,33.45,33.49,33.29,33.46,39400.0,32.5221,32.561,32.3665,32.5318,39400.0
2007-05-01 09:50:00,33.45,33.46,33.21,33.4,45600.0,32.5221,32.5318,32.2888,32.4735,45600.0
2007-05-01 10:00:00,33.41,33.45,33.24,33.31,37300.0,32.4832,32.5221,32.3179,32.386,37300.0
2007-05-01 10:10:00,33.28,33.32,33.24,33.27,43700.0,32.3568,32.3957,32.3179,32.3471,43700.0
2007-05-01 10:20:00,33.27,33.27,32.92,33.0,56100.0,32.3471,32.3471,32.0068,32.0846,56100.0
2007-05-01 10:30:00,33.0,33.18,33.0,33.15,18400.0,32.0846,32.2596,32.0846,32.2304,18400.0
2007-05-01 10:40:00,33.16,33.29,33.12,33.21,30700.0,32.2401,32.3665,32.2013,32.2888,30700.0
2007-05-01 10:50:00,33.21,33.32,33.16,33.32,36400.0,32.2888,32.3957,32.2401,32.3957,36400.0
2007-05-01 11:00:00,33.31,33.38,33.28,33.32,35700.0,32.386,32.454,32.3568,32.3957,35700.0
2007-05-01 11:10:00,33.32,33.32,33.23,33.3,12200.0,32.3957,32.3957,32.3082,32.3763,12200.0
2007-05-01 11:20:00,33.3,33.3,33.19,33.21,12200.0,32.3763,32.3763,32.2693,32.2888,12200.0
2007-05-01 11:30:00,33.22,33.26,33.19,33.2,10400.0,32.2985,32.3374,32.2693,32.279,10400.0
2007-05-01 11:40:00,33.2,33.26,33.2,33.25,13400.0,32.279,32.3374,32.279,32.3276,13400.0
2007-05-01 11:50:00,33.24,33.24,33.12,33.16,18800.0,32.3179,32.3179,32.2013,32.2401,18800.0
2007-05-01 12:00:00,33.19,33.24,33.15,33.23,39200.0,32.2693,32.3179,32.2304,32.3082,39200.0
2007-05-01 12:10:00,33.22,33.24,33.19,33.24,10100.0,32.2985,32.3179,32.2693,32.3179,10100.0
2007-05-01 12:20:00,33.24,33.24,33.2,33.2,12200.0,32.3179,32.3179,32.279,32.279,12200.0
2007-05-01 12:30:00,33.21,33.21,33.15,33.15,7700.0,32.2888,32.2888,32.2304,32.2304,7700.0
2007-05-01 12:40:00,33.16,33.23,33.13,33.13,10500.0,32.2401,32.3082,32.211,32.211,10500.0
2007-05-01 12:50:00,33.13,33.13,33.1,33.1,1700.0,32.211,32.211,32.1818,32.1818,1700.0
2007-05-01 13:00:00,33.1,33.16,33.05,33.15,22800.0,32.1818,32.2401,32.1332,32.2304,22800.0
2007-05-01 13:10:00,33.16,33.21,33.12,33.19,28700.0,32.2401,32.2888,32.2013,32.2693,28700.0
2007-05-01 13:20:00,33.19,33.21,33.14,33.21,45100.0,32.2693,32.2888,32.2207,32.2888,45100.0
2007-05-01 13:30:00,33.21,33.28,33.2,33.23,8100.0,32.2888,32.3568,32.279,32.3082,8100.0
2007-05-01 13:40:00,33.21,33.24,33.17,33.22,14000.0,32.2888,32.3179,32.2499,32.2985,14000.0
2007-05-01 13:50:00,33.23,33.36,33.2,33.36,18100.0,32.3082,32.4346,32.279,32.4346,18100.0
2007-05-01 14:00:00,33.37,33.37,33.31,33.31,11800.0,32.4443,32.4443,32.386,32.386,11800.0
2007-05-01 14:10:00,33.32,33.36,33.23,33.33,15600.0,32.3957,32.4346,32.3082,32.4054,15600.0
2007-05-01 14:20:00,33.34,33.36,33.29,33.3,25800.0,32.4152,32.4346,32.3665,32.3763,25800.0
2007-05-01 14:30:00,33.31,33.33,33.26,33.28,43400.0,32.386,32.4054,32.3374,32.3568,43400.0
2007-05-01 14:40:00,33.28,33.32,33.26,33.3,32000.0,32.3568,32.3957,32.3374,32.3763,32000.0
2007-05-01 14:50:00,33.31,33.33,33.26,33.31,43700.0,32.386,32.4054,32.3374,32.386,43700.0
2007-05-01 15:00:00,33.3,33.33,33.25,33.32,36800.0,32.3763,32.4054,32.3276,32.3957,36800.0
2007-05-01 15:10:00,33.3,33.33,33.28,33.31,46200.0,32.3763,32.4054,32.3568,32.386,46200.0
2007-05-01 15:20:00,33.32,33.34,33.3,33.34,23900.0,32.3957,32.4152,32.3763,32.4152,23900.0
2007-05-01 15:30:00,33.34,33.37,33.27,33.37,28900.0,32.4152,32.4443,32.3471,32.4443,28900.0
2007-05-01 15:40:00,33.38,33.45,33.34,33.39,54800.0,32.454,32.5221,32.4152,32.4638,54800.0
2007-05-01 15:50:00,33.38,33.5,33.25,33.4,114500.0,32.454,32.5707,32.3276,32.4735,114500.0
2007-05-02 09:30:00,33.5,33.9,33.5,33.9,41800.0,32.5707,32.9596,32.5707,32.9596,41800.0
2007-05-02 09:40:00,33.82,33.83,33.52,33.69,119500.0,32.8818,32.8916,32.5902,32.7554,119500.0
2007-05-02 09:50:00,33.67,33.79,33.58,33.75,29700.0,32.736,32.8527,32.6485,32.8138,29700.0
2007-05-02 10:00:00,33.75,34.0,33.74,33.99,41400.0,32.8138,33.0568,32.8041,33.0471,41400.0
2007-05-02 10:10:00,34.0,34.0,33.87,33.88,24300.0,33.0568,33.0568,32.9304,32.9402,24300.0
2007-05-02 10:20:00,33.88,34.07,33.85,33.97,101400.0,32.9402,33.1249,32.911,33.0277,101400.0
2007-05-02 10:30:00,33.95,34.09,33.91,34.01,94300.0,33.0082,33.1443,32.9693,33.0666,94300.0
2007-05-02 10:40:00,34.01,34.09,33.96,34.0,14800.0,33.0666,33.1443,33.018,33.0568,14800.0
2007-05-02 10:50:00,34.0,34.06,34.0,34.06,86300.0,33.0568,33.1152,33.0568,33.1152,86300.0
2007-05-02 11:00:00,34.08,34.08,34.0,34.04,17100.0,33.1346,33.1346,33.0568,33.0957,17100.0
2007-05-02 11:10:00,34.04,34.09,34.04,34.09,45300.0,33.0957,33.1443,33.0957,33.1443,45300.0
2007-05-02 11:20:00,34.06,34.13,34.04,34.09,37000.0,33.1152,33.1832,33.0957,33.1443,37000.0
2007-05-02 11:30:00,34.09,34.1,34.01,34.04,72700.0,33.1443,33.1541,33.0666,33.0957,72700.0
2007-05-02 11:40:00,34.04,34.05,34.0,34.05,17600.0,33.0957,33.1055,33.0568,33.1055,17600.0
2007-05-02 11:50:00,34.05,34.05,34.0,34.02,44000.0,33.1055,33.1055,33.0568,33.0763,44000.0
2007-05-02 12:00:00,34.0,34.03,34.0,34.02,58100.0,33.0568,33.086,33.0568,33.0763,58100.0
2007-05-02 12:10:00,34.01,34.01,33.98,34.0,26600.0,33.0666,33.0666,33.0374,33.0568,26600.0
2007-05-02 12:20:00,33.98,34.0,33.96,33.96,19300.0,33.0374,33.0568,33.018,33.018,19300.0
2007-05-02 12:30:00,33.96,33.97,33.88,33.92,56300.0,33.018,33.0277,32.9402,32.9791,56300.0
2007-05-02 12:40:00,33.92,33.92,33.88,33.91,11900.0,32.9791,32.9791,32.9402,32.9693,11900.0
2007-05-02 12:50:00,33.9,34.0,33.87,33.96,44400.0,32.9596,33.0568,32.9304,33.018,44400.0
2007-05-02 13:00:00,33.96,33.97,33.8,33.91,41000.0,33.018,33.0277,32.8624,32.9693,41000.0
2007-05-02 13:10:00,33.91,33.91,33.84,33.87,91600.0,32.9693,32.9693,32.9013,32.9304,91600.0
2007-05-02 13:20:00,33.88,34.0,33.79,33.95,102700.0,32.9402,33.0568,32.8527,33.0082,102700.0
2007-05-02 13:30:00,33.97,33.97,33.92,33.94,52000.0,33.0277,33.0277,32.9791,32.9985,52000.0
2007-05-02 13:40:00,33.94,33.96,33.84,33.96,18400.0,32.9985,33.018,32.9013,33.018,18400.0
2007-05-02 13:50:00,33.93,33.94,33.83,33.92,25600.0,32.9888,32.9985,32.8916,32.9791,25600.0
2007-05-02 14:00:00,33.92,33.98,33.88,33.93,43500.0,32.9791,33.0374,32.9402,32.9888,43500.0
2007-05-02 14:10:00,33.92,33.96,33.86,33.93,40200.0,32.9791,33.018,32.9207,32.9888,40200.0
2007-05-02 14:20:00,33.94,33.98,33.91,33.97,30700.0,32.9985,33.0374,32.9693,33.0277,30700.0
2007-05-02 14:30:00,33.95,33.98,33.9,33.91,42900.0,33.0082,33.0374,32.9596,32.9693,42900.0
2007-05-02 14:40:00,33.9,33.92,33.88,33.92,26200.0,32.9596,32.9791,32.9402,32.9791,26200.0
2007-05-02 14:50:00,33.9,33.91,33.81,33.81,159000.0,32.9596,32.9693,32.8721,32.8721,159000.0
2007-05-02 15:00:00,33.82,33.88,33.78,33.8,38500.0,32.8818,32.9402,32.8429,32.8624,38500.0
2007-05-02 15:10:00,33.8,33.8,33.6,33.6,70200.0,32.8624,32.8624,32.6679,32.6679,70200.0
2007-05-02 15:20:00,33.62,33.89,33.55,33.58,111900.0,32.6874,32.9499,32.6193,32.6485,111900.0
2007-05-02 15:30:00,33.58,33.61,33.5,33.58,136600.0,32.6485,32.6777,32.5707,32.6485,136600.0
2007-05-02 15:40:00,33.56,33.57,33.46,33.57,87100.0,32.629,32.6388,32.5318,32.6388,87100.0
2007-05-02 15:50:00,33.58,33.6,33.49,33.55,147500.0,32.6485,32.6679,32.561,32.6193,147500.0
2007-05-03 09:30:00,33.85,34.15,33.51,34.04,133900.0,32.911,33.2027,32.5804,33.0957,133900.0
2007-05-03 09:40:00,34.04,34.45,34.0,34.15,153400.0,33.0957,33.4944,33.0568,33.2027,153400.0
2007-05-03 09:50:00,34.12,34.25,34.09,34.11,68400.0,33.1735,33.2999,33.1443,33.1638,68400.0
2007-05-03 10:00:00,34.13,34.27,34.1,34.13,109500.0,33.1832,33.3194,33.1541,33.1832,109500.0
2007-05-03 10:10:00,34.14,34.16,33.95,34.0,91100.0,33.193,33.2124,33.0082,33.0568,91100.0
2007-05-03 10:20:00,33.99,34.0,33.95,34.0,31100.0,33.0471,33.0568,33.0082,33.0568,31100.0
2007-05-03 10:30:00,34.0,34.0,33.96,33.97,14000.0,33.0568,33.0568,33.018,33.0277,14000.0
2007-05-03 10:40:00,33.97,34.05,33.97,34.0,77700.0,33.0277,33.1055,33.0277,33.0568,77700.0
2007-05-03 10:50:00,33.98,34.04,33.96,34.04,39300.0,33.0374,33.0957,33.018,33.0957,39300.0
2007-05-03 11:00:00,34.03,34.03,33.82,33.94,20600.0,33.086,33.086,32.8818,32.9985,20600.0
2007-05-03 11:10:00,33.9,33.93,33.87,33.92,9500.0,32.9596,32.9888,32.9304,32.9791,9500.0
2007-05-03 11:20:00,33.93,34.0,33.88,33.96,23000.0,32.9888,33.0568,32.9402,33.018,23000.0
2007-05-03 11:30:00,33.94,34.09,33.94,34.0,44000.0,32.9985,33.1443,32.9985,33.0568,44000.0
2007-05-03 11:40:00,34.0,34.0,33.97,34.0,102300.0,33.0568,33.0568,33.0277,33.0568,102300.0
2007-05-03 11:50:00,33.99,34.0,33.94,33.95,43500.0,33.0471,33.0568,32.9985,33.0082,43500.0
2007-05-03 12:00:00,33.95,33.96,33.92,33.95,15800.0,33.0082,33.018,32.9791,33.0082,15800.0
2007-05-03 12:10:00,33.95,33.95,33.93,33.93,7500.0,33.0082,33.0082,32.9888,32.9888,7500.0
2007-05-03 12:20:00,33.93,33.93,33.86,33.9,17800.0,32.9888,32.9888,32.9207,32.9596,17800.0
2007-05-03 12:30:00,33.9,33.91,33.85,33.89,29300.0,32.9596,32.9693,32.911,32.9499,29300.0
2007-05-03 12:40:00,33.88,33.94,33.87,33.94,12000.0,32.9402,32.9985,32.9304,32.9985,12000.0
2007-05-03 12:50:00,33.95,33.98,33.95,33.96,16200.0,33.0082,33.0374,33.0082,33.018,16200.0
2007-05-03 13:00:00,33.96,33.97,33.91,33.95,13900.0,33.018,33.0277,32.9693,33.0082,13900.0
2007-05-03 13:10:00,33.92,33.95,33.86,33.9,11500.0,32.9791,33.0082,32.9207,32.9596,11500.0
2007-05-03 13:20:00,33.88,33.93,33.88,33.9,24800.0,32.9402,32.9888,32.9402,32.9596,24800.0
2007-05-03 13:30:00,33.9,33.9,33.88,33.88,16100.0,32.9596,32.9596,32.9402,32.9402,16100.0
2007-05-03 13:40:00,33.88,33.9,33.87,33.89,29000.0,32.9402,32.9596,32.9304,32.9499,29000.0
2007-05-03 13:50:00,33.89,33.9,33.87,33.88,8300.0,32.9499,32.9596,32.9304,32.9402,8300.0
2007-05-03 14:00:00,33.89,33.9,33.88,33.9,14900.0,32.9499,32.9596,32.9402,32.9596,14900.0
2007-05-03 14:10:00,33.89,33.9,33.87,33.88,15800.0,32.9499,32.9596,32.9304,32.9402,15800.0
2007-05-03 14:20:00,33.88,33.88,33.8,33.81,14800.0,32.9402,32.9402,32.8624,32.8721,14800.0
2007-05-03 14:30:00,33.81,33.81,33.72,33.72,29000.0,32.8721,32.8721,32.7846,32.7846,29000.0
2007-05-03 14:40:00,33.73,33.81,33.73,33.8,15700.0,32.7943,32.8721,32.7943,32.8624,15700.0
2007-05-03 14:50:00,33.81,33.82,33.79,33.82,27800.0,32.8721,32.8818,32.8527,32.8818,27800.0
2007-05-03 15:00:00,33.81,33.9,33.81,33.88,21500.0,32.8721,32.9596,32.8721,32.9402,21500.0
2007-05-03 15:10:00,33.88,33.92,33.8,33.85,45600.0,32.9402,32.9791,32.8624,32.911,45600.0
2007-05-03 15:20:00,33.85,33.85,33.79,33.8,52200.0,32.911,32.911,32.8527,32.8624,52200.0
2007-05-03 15:30:00,33.79,33.8,33.72,33.76,27000.0,32.8527,32.8624,32.7846,32.8235,27000.0
2007-05-03 15:40:00,33.76,33.85,33.72,33.82,54800.0,32.8235,32.911,32.7846,32.8818,54800.0
2007-05-03 15:50:00,33.81,33.86,33.75,33.84,59100.0,32.8721,32.9207,32.8138,32.9013,59100.0
2007-05-04 09:30:00,34.01,34.05,33.77,33.89,33000.0,33.0666,33.1055,32.8332,32.9499,33000.0
2007-05-04 09:40:00,33.85,33.87,33.62,33.66,34000.0,32.911,32.9304,32.6874,32.7263,34000.0
2007-05-04 09:50:00,33.66,33.7,33.62,33.67,14500.0,32.7263,32.7652,32.6874,32.736,14500.0
2007-05-04 10:00:00,33.67,33.69,33.66,33.67,18300.0,32.736,32.7554,32.7263,32.736,18300.0
2007-05-04 10:10:00,33.68,33.7,33.66,33.69,16200.0,32.7457,32.7652,32.7263,32.7554,16200.0
2007-05-04 10:20:00,33.69,33.71,33.69,33.7,8300.0,32.7554,32.7749,32.7554,32.7652,8300.0
2007-05-04 10:30:00,33.7,33.7,33.65,33.66,22800.0,32.7652,32.7652,32.7166,32.7263,22800.0
2007-05-04 10:40:00,33.66,33.71,33.65,33.69,29500.0,32.7263,32.7749,32.7166,32.7554,29500.0
2007-05-04 10:50:00,33.68,33.7,33.66,33.66,22800.0,32.7457,32.7652,32.7263,32.7263,22800.0
2007-05-04 11:00:00,33.66,33.67,33.56,33.56,21200.0,32.7263,32.736,32.629,32.629,21200.0
2007-05-04 11:10:00,33.56,33.56,33.51,33.56,36500.0,32.629,32.629,32.5804,32.629,36500.0
2007-05-04 11:20:00,33.55,33.55,33.49,33.51,34400.0,32.6193,32.6193,32.561,32.5804,34400.0
2007-05-04 11:30:00,33.51,33.54,33.5,33.54,32800.0,32.5804,32.6096,32.5707,32.6096,32800.0
2007-05-04 11:40:00,33.54,33.56,33.54,33.55,13700.0,32.6096,32.629,32.6096,32.6193,13700.0
2007-05-04 11:50:00,33.55,33.57,33.51,33.51,16200.0,32.6193,32.6388,32.5804,32.5804,16200.0
2007-05-04 12:00:00,33.5,33.52,33.5,33.51,21500.0,32.5707,32.5902,32.5707,32.5804,21500.0
2007-05-04 12:10:00,33.51,33.51,33.43,33.46,20100.0,32.5804,32.5804,32.5027,32.5318,20100.0
2007-05-04 12:20:00,33.46,33.46,33.39,33.4,9000.0,32.5318,32.5318,32.4638,32.4735,9000.0
2007-05-04 12:30:00,33.4,33.43,33.38,33.42,20800.0,32.4735,32.5027,32.454,32.4929,20800.0
2007-05-04 12:40:00,33.43,33.49,33.43,33.49,9600.0,32.5027,32.561,32.5027,32.561,9600.0
2007-05-04 12:50:00,33.49,33.62,33.49,33.6,29800.0,32.561,32.6874,32.561,32.6679,29800.0
2007-05-04 13:00:00,33.59,33.65,33.53,33.65,65700.0,32.6582,32.7166,32.5999,32.7166,65700.0
2007-05-04 13:10:00,33.65,33.7,33.56,33.61,42800.0,32.7166,32.7652,32.629,32.6777,42800.0
2007-05-04 13:20:00,33.59,33.63,33.55,33.6,31100.0,32.6582,32.6971,32.6193,32.6679,31100.0
2007-05-04 13:30:00,33.6,33.66,33.58,33.66,9700.0,32.6679,32.7263,32.6485,32.7263,9700.0
2007-05-04 13:40:00,33.66,33.66,33.63,33.63,4700.0,32.7263,32.7263,32.6971,32.6971,4700.0
2007-05-04 13:50:00,33.64,33.71,33.61,33.71,40900.0,32.7068,32.7749,32.6777,32.7749,40900.0
2007-05-04 14:00:00,33.68,33.73,33.68,33.69,13900.0,32.7457,32.7943,32.7457,32.7554,13900.0
2007-05-04 14:10:00,33.67,33.78,33.66,33.7,37400.0,32.736,32.8429,32.7263,32.7652,37400.0
2007-05-04 14:20:00,33.7,33.73,33.62,33.67,23700.0,32.7652,32.7943,32.6874,32.736,23700.0
2007-05-04 14:30:00,33.66,33.7,33.62,33.65,27500.0,32.7263,32.7652,32.6874,32.7166,27500.0
2007-05-04 14:40:00,33.67,33.7,33.65,33.66,17600.0,32.736,32.7652,32.7166,32.7263,17600.0
2007-05-04 14:50:00,33.66,33.68,33.64,33.65,16900.0,32.7263,32.7457,32.7068,32.7166,16900.0
2007-05-04 15:00:00,33.65,33.67,33.65,33.65,8000.0,32.7166,32.736,32.7166,32.7166,8000.0
2007-05-04 15:10:00,33.65,33.68,33.64,33.68,15000.0,32.7166,32.7457,32.7068,32.7457,15000.0
2007-05-04 15:20:00,33.69,33.69,33.64,33.65,9800.0,32.7554,32.7554,32.7068,32.7166,9800.0
2007-05-04 15:30:00,33.65,33.7,33.63,33.7,23900.0,32.7166,32.7652,32.6971,32.7652,23900.0
2007-05-04 15:40:00,33.69,33.69,33.6,33.62,18600.0,32.7554,32.7554,32.6679,32.6874,18600.0
2007-05-04 15:50:00,33.63,33.7,33.62,33.66,44200.0,32.6971,32.7652,32.6874,32.7263,44200.0
2007-05-07 09:30:00,33.8,33.8,33.59,33.59,10800.0,32.8624,32.8624,32.6582,32.6582,10800.0
2007-05-07 09:40:00,33.58,33.58,33.45,33.45,11300.0,32.6485,32.6485,32.5221,32.5221,11300.0
2007-05-07 09:50:00,33.47,33.48,33.38,33.38,16600.0,32.5415,32.5513,32.454,32.454,16600.0
2007-05-07 10:00:00,33.37,33.4,33.32,33.35,17700.0,32.4443,32.4735,32.3957,32.4249,17700.0
2007-05-07 10:10:00,33.33,33.35,33.17,33.26,25400.0,32.4054,32.4249,32.2499,32.3374,25400.0
2007-05-07 10:20:00,33.27,33.39,33.23,33.35,45500.0,32.3471,32.4638,32.3082,32.4249,45500.0
2007-05-07 10:30:00,33.35,33.46,33.31,33.43,35300.0,32.4249,32.5318,32.386,32.5027,35300.0
2007-05-07 10:40:00,33.46,33.53,33.41,33.53,24500.0,32.5318,32.5999,32.4832,32.5999,24500.0
2007-05-07 10:50:00,33.4,33.55,33.4,33.43,24200.0,32.4735,32.6193,32.4735,32.5027,24200.0
2007-05-07 11:00:00,33.43,33.54,33.38,33.45,28300.0,32.5027,32.6096,32.454,32.5221,28300.0
2007-05-07 11:10:00,33.44,33.65,33.44,33.6,33700.0,32.5124,32.7166,32.5124,32.6679,33700.0
2007-05-07 11:20:00,33.6,33.6,33.53,33.54,20000.0,32.6679,32.6679,32.5999,32.6096,20000.0
2007-05-07 11:30:00,33.55,33.6,33.51,33.59,14500.0,32.6193,32.6679,32.5804,32.6582,14500.0
2007-05-07 11:40:00,33.59,33.59,33.48,33.49,4300.0,32.6582,32.6582,32.5513,32.561,4300.0
2007-05-07 11:50:00,33.48,33.49,33.3,33.33,6800.0,32.5513,32.561,32.3763,32.4054,6800.0
2007-05-07 12:00:00,33.32,33.45,33.31,33.45,65300.0,32.3957,32.5221,32.386,32.5221,65300.0
2007-05-07 12:10:00,33.47,33.51,33.34,33.36,33700.0,32.5415,32.5804,32.4152,32.4346,33700.0
2007-05-07 12:20:00,33.35,33.41,33.27,33.29,14300.0,32.4249,32.4832,32.3471,32.3665,14300.0
2007-05-07 12:30:00,33.26,33.31,33.23,33.25,40000.0,32.3374,32.386,32.3082,32.3276,40000.0
2007-05-07 12:40:00,33.25,33.25,33.24,33.25,18500.0,32.3276,32.3276,32.3179,32.3276,18500.0
2007-05-07 12:50:00,33.25,33.25,33.23,33.23,12700.0,32.3276,32.3276,32.3082,32.3082,12700.0
2007-05-07 13:00:00,33.24,33.24,33.16,33.21,21700.0,32.3179,32.3179,32.2401,32.2888,21700.0
2007-05-07 13:10:00,33.21,33.21,33.17,33.2,15400.0,32.2888,32.2888,32.2499,32.279,15400.0
2007-05-07 13:20:00,33.2,33.2,33.17,33.17,8100.0,32.279,32.279,32.2499,32.2499,8100.0
2007-05-07 13:30:00,33.18,33.2,33.17,33.2,8300.0,32.2596,32.279,32.2499,32.279,8300.0
2007-05-07 13:40:00,33.21,33.25,33.21,33.24,7500.0,32.2888,32.3276,32.2888,32.3179,7500.0
2007-05-07 13:50:00,33.24,33.3,33.24,33.3,9100.0,32.3179,32.3763,32.3179,32.3763,9100.0
2007-05-07 14:00:00,33.3,33.3,33.28,33.29,12400.0,32.3763,32.3763,32.3568,32.3665,12400.0
2007-05-07 14:10:00,33.29,33.31,33.26,33.3,23600.0,32.3665,32.386,32.3374,32.3763,23600.0
2007-05-07 14:20:00,33.29,33.3,33.28,33.3,4700.0,32.3665,32.3763,32.3568,32.3763,4700.0
2007-05-07 14:30:00,33.29,33.4,33.29,33.37,22000.0,32.3665,32.4735,32.3665,32.4443,22000.0
2007-05-07 14:40:00,33.38,33.39,33.3,33.36,27900.0,32.454,32.4638,32.3763,32.4346,27900.0
2007-05-07 14:50:00,33.35,33.41,33.34,33.39,32000.0,32.4249,32.4832,32.4152,32.4638,32000.0
2007-05-07 15:00:00,33.36,33.42,33.36,33.38,42500.0,32.4346,32.4929,32.4346,32.454,42500.0
2007-05-07 15:10:00,33.4,33.44,33.38,33.4,31000.0,32.4735,32.5124,32.454,32.4735,31000.0
2007-05-07 15:20:00,33.4,33.47,33.4,33.45,42400.0,32.4735,32.5415,32.4735,32.5221,42400.0
2007-05-07 15:30:00,33.45,33.53,33.43,33.47,83500.0,32.5221,32.5999,32.5027,32.5415,83500.0
2007-05-07 15:40:00,33.47,33.5,33.42,33.46,43500.0,32.5415,32.5707,32.4929,32.5318,43500.0
2007-05-07 15:50:00,33.45,33.54,33.45,33.47,21500.0,32.5221,32.6096,32.5221,32.5415,21500.0
2007-05-08 09:30:00,33.48,33.5,33.4,33.46,28100.0,32.5513,32.5707,32.4735,32.5318,28100.0
2007-05-08 09:40:00,33.45,33.6,33.44,33.57,111000.0,32.5221,32.6679,32.5124,32.6388,111000.0
2007-05-08 09:50:00,33.56,33.73,33.5,33.52,94000.0,32.629,32.7943,32.5707,32.5902,94000.0
2007-05-08 10:00:00,33.53,33.56,33.45,33.47,147400.0,32.5999,32.629,32.5221,32.5415,147400.0
2007-05-08 10:10:00,33.47,33.5,33.45,33.47,71200.0,32.5415,32.5707,32.5221,32.5415,71200.0
2007-05-08 10:20:00,33.45,33.5,33.37,33.41,312900.0,32.5221,32.5707,32.4443,32.4832,312900.0
2007-05-08 10:30:00,33.47,33.48,33.42,33.43,257800.0,32.5415,32.5513,32.4929,32.5027,257800.0
2007-05-08 10:40:00,33.44,33.55,33.44,33.55,71900.0,32.5124,32.6193,32.5124,32.6193,71900.0
2007-05-08 10:50:00,33.54,33.93,33.52,33.89,71700.0,32.6096,32.9888,32.5902,32.9499,71700.0
2007-05-08 11:00:00,33.9,33.9,33.77,33.8,129700.0,32.9596,32.9596,32.8332,32.8624,129700.0
2007-05-08 11:10:00,33.77,33.8,33.75,33.76,22700.0,32.8332,32.8624,32.8138,32.8235,22700.0
2007-05-08 11:20:00,33.75,33.8,33.74,33.75,403700.0,32.8138,32.8624,32.8041,32.8138,403700.0
2007-05-08 11:30:00,33.77,33.8,33.69,33.69,36400.0,32.8332,32.8624,32.7554,32.7554,36400.0
2007-05-08 11:40:00,33.68,33.69,33.48,33.53,22900.0,32.7457,32.7554,32.5513,32.5999,22900.0
2007-05-08 11:50:00,33.53,33.76,33.52,33.73,240500.0,32.5999,32.8235,32.5902,32.7943,240500.0
2007-05-08 12:00:00,33.74,34.0,33.74,33.91,59000.0,32.8041,33.0568,32.8041,32.9693,59000.0
2007-05-08 12:10:00,33.91,34.0,33.85,33.96,30900.0,32.9693,33.0568,32.911,33.018,30900.0
2007-05-08 12:20:00,33.94,33.98,33.86,33.92,17100.0,32.9985,33.0374,32.9207,32.9791,17100.0
2007-05-08 12:30:00,33.92,34.0,33.92,33.96,16600.0,32.9791,33.0568,32.9791,33.018,16600.0
2007-05-08 12:40:00,33.95,33.99,33.92,33.92,11800.0,33.0082,33.0471,32.9791,32.9791,11800.0
2007-05-08 12:50:00,33.93,33.99,33.9,33.95,26200.0,32.9888,33.0471,32.9596,33.0082,26200.0
2007-05-08 13:00:00,33.95,33.96,33.84,33.89,34800.0,33.0082,33.018,32.9013,32.9499,34800.0
2007-05-08 13:10:00,33.89,33.9,33.84,33.84,16700.0,32.9499,32.9596,32.9013,32.9013,16700.0
2007-05-08 13:20:00,33.84,33.96,33.78,33.95,31000.0,32.9013,33.018,32.8429,33.0082,31000.0
2007-05-08 13:30:00,33.94,33.99,33.94,33.94,14800.0,32.9985,33.0471,32.9985,32.9985,14800.0
2007-05-08 13:40:00,33.95,34.0,33.94,34.0,40500.0,33.0082,33.0568,32.9985,33.0568,40500.0
2007-05-08 13:50:00,34.0,34.0,33.89,33.94,104000.0,33.0568,33.0568,32.9499,32.9985,104000.0
2007-05-08 14:00:00,33.94,33.96,33.91,33.96,12500.0,32.9985,33.018,32.9693,33.018,12500.0
2007-05-08 14:10:00,33.95,34.0,33.94,34.0,45100.0,33.0082,33.0568,32.9985,33.0568,45100.0
2007-05-08 14:20:00,34.0,34.0,33.96,33.97,38700.0,33.0568,33.0568,33.018,33.0277,38700.0
2007-05-08 14:30:00,33.96,33.98,33.94,33.95,30200.0,33.018,33.0374,32.9985,33.0082,30200.0
2007-05-08 14:40:00,33.97,34.05,33.95,33.96,79000.0,33.0277,33.1055,33.0082,33.018,79000.0
2007-05-08 14:50:00,33.96,34.03,33.95,34.01,156800.0,33.018,33.086,33.0082,33.0666,156800.0
2007-05-08 15:00:00,34.03,34.08,34.0,34.01,41600.0,33.086,33.1346,33.0568,33.0666,41600.0
2007-05-08 15:10:00,34.01,34.03,33.99,34.02,41500.0,33.0666,33.086,33.0471,33.0763,41500.0
2007-05-08 15:20:00,34.03,34.04,34.0,34.02,45600.0,33.086,33.0957,33.0568,33.0763,45600.0
2007-05-08 15:30:00,34.01,34.02,33.99,34.01,47600.0,33.0666,33.0763,33.0471,33.0666,47600.0
2007-05-08 15:40:00,34.01,34.01,33.99,34.0,24400.0,33.0666,33.0666,33.0471,33.0568,24400.0
2007-05-08 15:50:00,34.0,34.0,33.89,33.99,47300.0,33.0568,33.0568,32.9499,33.0471,47300.0
2007-05-09 09:30:00,33.85,33.86,33.66,33.8,30300.0,32.911,32.9207,32.7263,32.8624,30300.0
2007-05-09 09:40:00,33.8,33.81,33.73,33.78,92500.0,32.8624,32.8721,32.7943,32.8429,92500.0
2007-05-09 09:50:00,33.75,33.76,33.73,33.73,57300.0,32.8138,32.8235,32.7943,32.7943,57300.0
2007-05-09 10:00:00,33.74,33.74,33.73,33.73,23300.0,32.8041,32.8041,32.7943,32.7943,23300.0
2007-05-09 10:10:00,33.74,33.75,33.73,33.74,26700.0,32.8041,32.8138,32.7943,32.8041,26700.0
2007-05-09 10:20:00,33.74,33.74,33.72,33.72,14100.0,32.8041,32.8041,32.7846,32.7846,14100.0
2007-05-09 10:30:00,33.73,33.85,33.72,33.8,30800.0,32.7943,32.911,32.7846,32.8624,30800.0
2007-05-09 10:40:00,33.81,33.89,33.79,33.8,23000.0,32.8721,32.9499,32.8527,32.8624,23000.0
2007-05-09 10:50:00,33.78,33.78,33.75,33.77,11000.0,32.8429,32.8429,32.8138,32.8332,11000.0
2007-05-09 11:00:00,33.77,33.78,33.73,33.73,12400.0,32.8332,32.8429,32.7943,32.7943,12400.0
2007-05-09 11:10:00,33.74,33.85,33.73,33.84,17900.0,32.8041,32.911,32.7943,32.9013,17900.0
2007-05-09 11:20:00,33.85,33.85,33.84,33.85,5900.0,32.911,32.911,32.9013,32.911,5900.0
2007-05-09 11:30:00,33.85,33.9,33.85,33.87,14900.0,32.911,32.9596,32.911,32.9304,14900.0
2007-05-09 11:40:00,33.87,33.9,33.85,33.89,11400.0,32.9304,32.9596,32.911,32.9499,11400.0
2007-05-09 11:50:00,33.9,33.9,33.88,33.9,8800.0,32.9596,32.9596,32.9402,32.9596,8800.0
2007-05-09 12:00:00,33.89,33.89,33.83,33.83,10200.0,32.9499,32.9499,32.8916,32.8916,10200.0
2007-05-09 12:10:00,33.81,33.82,33.78,33.82,8600.0,32.8721,32.8818,32.8429,32.8818,8600.0
2007-05-09 12:20:00,33.82,33.9,33.77,33.86,17500.0,32.8818,32.9596,32.8332,32.9207,17500.0
2007-05-09 12:30:00,33.87,33.9,33.86,33.9,8600.0,32.9304,32.9596,32.9207,32.9596,8600.0
2007-05-09 12:40:00,33.91,33.98,33.91,33.98,8700.0,32.9693,33.0374,32.9693,33.0374,8700.0
2007-05-09 12:50:00,33.99,34.03,33.98,34.03,10600.0,33.0471,33.086,33.0374,33.086,10600.0
2007-05-09 13:00:00,34.03,34.05,33.96,33.96,6800.0,33.086,33.1055,33.018,33.018,6800.0
2007-05-09 13:10:00,33.96,34.02,33.96,33.98,10500.0,33.018,33.0763,33.018,33.0374,10500.0
2007-05-09 13:20:00,33.99,34.02,33.93,33.94,7700.0,33.0471,33.0763,32.9888,32.9985,7700.0
2007-05-09 13:30:00,33.94,33.94,33.88,33.89,10000.0,32.9985,32.9985,32.9402,32.9499,10000.0
2007-05-09 13:40:00,33.89,33.92,33.89,33.89,8500.0,32.9499,32.9791,32.9499,32.9499,8500.0
2007-05-09 13:50:00,33.91,33.92,33.83,33.83,6900.0,32.9693,32.9791,32.8916,32.8916,6900.0
2007-05-09 14:00:00,33.83,33.89,33.82,33.87,9600.0,32.8916,32.9499,32.8818,32.9304,9600.0
2007-05-09 14:10:00,33.88,34.0,33.85,33.9,30800.0,32.9402,33.0568,32.911,32.9596,30800.0
2007-05-09 14:20:00,33.9,33.95,33.84,33.86,22700.0,32.9596,33.0082,32.9013,32.9207,22700.0
2007-05-09 14:30:00,33.85,33.89,33.77,33.88,26200.0,32.911,32.9499,32.8332,32.9402,26200.0
2007-05-09 14:40:00,33.88,33.97,33.85,33.95,27500.0,32.9402,33.0277,32.911,33.0082,27500.0
2007-05-09 14:50:00,33.95,33.96,33.89,33.9,10700.0,33.0082,33.018,32.9499,32.9596,10700.0
2007-05-09 15:00:00,33.92,33.94,33.87,33.87,22600.0,32.9791,32.9985,32.9304,32.9304,22600.0
2007-05-09 15:10:00,33.87,33.91,33.86,33.88,12200.0,32.9304,32.9693,32.9207,32.9402,12200.0
2007-05-09 15:20:00,33.86,33.9,33.86,33.89,13000.0,32.9207,32.9596,32.9207,32.9499,13000.0
2007-05-09 15:30:00,33.9,33.9,33.86,33.88,18500.0,32.9596,32.9596,32.9207,32.9402,18500.0
2007-05-09 15:40:00,33.88,33.9,33.86,33.87,28000.0,32.9402,32.9596,32.9207,32.9304,28000.0
2007-05-09 15:50:00,33.87,33.94,33.86,33.93,28900.0,32.9304,32.9985,32.9207,32.9888,28900.0
2007-05-10 09:30:00,33.83,33.84,33.62,33.77,27600.0,32.8916,32.9013,32.6874,32.8332,27600.0
2007-05-10 09:40:00,33.77,33.8,33.61,33.78,38000.0,32.8332,32.8624,32.6777,32.8429,38000.0
2007-05-10 09:50:00,33.78,33.88,33.78,33.87,32900.0,32.8429,32.9402,32.8429,32.9304,32900.0
2007-05-10 10:00:00,33.87,33.87,33.76,33.82,36100.0,32.9304,32.9304,32.8235,32.8818,36100.0
2007-05-10 10:10:00,33.78,33.83,33.77,33.79,29600.0,32.8429,32.8916,32.8332,32.8527,29600.0
2007-05-10 10:20:00,33.8,33.82,33.76,33.76,22100.0,32.8624,32.8818,32.8235,32.8235,22100.0
2007-05-10 10:30:00,33.76,33.85,33.76,33.83,44200.0,32.8235,32.911,32.8235,32.8916,44200.0
2007-05-10 10:40:00,33.85,33.88,33.85,33.86,5400.0,32.911,32.9402,32.911,32.9207,5400.0
2007-05-10 10:50:00,33.87,33.88,33.85,33.87,7700.0,32.9304,32.9402,32.911,32.9304,7700.0
2007-05-10 11:00:00,33.86,33.86,33.81,33.83,18600.0,32.9207,32.9207,32.8721,32.8916,18600.0
2007-05-10 11:10:00,33.82,33.83,33.79,33.8,34500.0,32.8818,32.8916,32.8527,32.8624,34500.0
2007-05-10 11:20:00,33.79,33.8,33.79,33.8,26600.0,32.8527,32.8624,32.8527,32.8624,26600.0
2007-05-10 11:30:00,33.8,33.83,33.79,33.83,11000.0,32.8624,32.8916,32.8527,32.8916,11000.0
2007-05-10 11:40:00,33.82,33.84,33.8,33.81,11700.0,32.8818,32.9013,32.8624,32.8721,11700.0
2007-05-10 11:50:00,33.81,33.82,33.8,33.8,14400.0,32.8721,32.8818,32.8624,32.8624,14400.0
2007-05-10 12:00:00,33.8,33.81,33.55,33.56,34900.0,32.8624,32.8721,32.6193,32.629,34900.0
2007-05-10 12:10:00,33.58,33.66,33.57,33.64,40400.0,32.6485,32.7263,32.6388,32.7068,40400.0
2007-05-10 12:20:00,33.65,33.76,33.64,33.76,18900.0,32.7166,32.8235,32.7068,32.8235,18900.0
2007-05-10 12:30:00,33.76,33.81,33.7,33.8,27000.0,32.8235,32.8721,32.7652,32.8624,27000.0
2007-05-10 12:40:00,33.8,33.86,33.74,33.75,29200.0,32.8624,32.9207,32.8041,32.8138,29200.0
2007-05-10 12:50:00,33.7,33.72,33.65,33.71,3900.0,32.7652,32.7846,32.7166,32.7749,3900.0
2007-05-10 13:00:00,33.7,33.78,33.7,33.78,17600.0,32.7652,32.8429,32.7652,32.8429,17600.0
2007-05-10 13:10:00,33.78,33.78,33.72,33.76,26000.0,32.8429,32.8429,32.7846,32.8235,26000.0
2007-05-10 13:20:00,33.76,33.87,33.76,33.87,18300.0,32.8235,32.9304,32.8235,32.9304,18300.0
2007-05-10 13:30:00,33.86,33.87,33.74,33.77,26400.0,32.9207,32.9304,32.8041,32.8332,26400.0
2007-05-10 13:40:00,33.78,33.81,33.75,33.81,18900.0,32.8429,32.8721,32.8138,32.8721,18900.0
2007-05-10 13:50:00,33.81,33.88,33.8,33.85,16000.0,32.8721,32.9402,32.8624,32.911,16000.0
2007-05-10 14:00:00,33.85,33.99,33.85,33.97,25600.0,32.911,33.0471,32.911,33.0277,25600.0
2007-05-10 14:10:00,33.95,33.99,33.89,33.89,48200.0,33.0082,33.0471,32.9499,32.9499,48200.0
2007-05-10 14:20:00,33.89,33.89,33.84,33.84,12700.0,32.9499,32.9499,32.9013,32.9013,12700.0
2007-05-10 14:30:00,33.83,33.97,33.83,33.89,24800.0,32.8916,33.0277,32.8916,32.9499,24800.0
2007-05-10 14:40:00,33.91,33.91,33.87,33.88,11200.0,32.9693,32.9693,32.9304,32.9402,11200.0
2007-05-10 14:50:00,33.89,33.9,33.84,33.89,15600.0,32.9499,32.9596,32.9013,32.9499,15600.0
2007-05-10 15:00:00,33.89,33.91,33.83,33.84,25800.0,32.9499,32.9693,32.8916,32.9013,25800.0
2007-05-10 15:10:00,33.84,33.91,33.83,33.88,19100.0,32.9013,32.9693,32.8916,32.9402,19100.0
2007-05-10 15:20:00,33.85,33.88,33.8,33.87,15200.0,32.911,32.9402,32.8624,32.9304,15200.0
2007-05-10 15:30:00,33.86,33.9,33.84,33.86,21800.0,32.9207,32.9596,32.9013,32.9207,21800.0
2007-05-10 15:40:00,33.86,33.86,33.81,33.81,37800.0,32.9207,32.9207,32.8721,32.8721,37800.0
2007-05-10 15:50:00,33.81,33.85,33.75,33.81,86600.0,32.8721,32.911,32.8138,32.8721,86600.0
2007-05-11 09:30:00,34.38,34.62,33.85,33.96,7700.0,33.4263,33.6596,32.911,33.018,7700.0
2007-05-11 09:40:00,33.96,34.04,33.91,33.91,35600.0,33.018,33.0957,32.9693,32.9693,35600.0
2007-05-11 09:50:00,33.92,33.94,33.91,33.92,12100.0,32.9791,32.9985,32.9693,32.9791,12100.0
2007-05-11 10:00:00,33.92,33.94,33.91,33.94,9400.0,32.9791,32.9985,32.9693,32.9985,9400.0
2007-05-11 10:10:00,33.93,33.98,33.93,33.93,10200.0,32.9888,33.0374,32.9888,32.9888,10200.0
2007-05-11 10:20:00,33.93,33.95,33.93,33.93,8600.0,32.9888,33.0082,32.9888,32.9888,8600.0
2007-05-11 10:30:00,33.93,33.94,33.93,33.93,11700.0,32.9888,32.9985,32.9888,32.9888,11700.0
2007-05-11 10:40:00,33.94,33.94,33.91,33.94,11100.0,32.9985,32.9985,32.9693,32.9985,11100.0
2007-05-11 10:50:00,33.94,34.07,33.94,33.97,12800.0,32.9985,33.1249,32.9985,33.0277,12800.0
2007-05-11 11:00:00,33.99,34.0,33.95,33.99,15200.0,33.0471,33.0568,33.0082,33.0471,15200.0
2007-05-11 11:10:00,33.99,34.02,33.96,34.02,10600.0,33.0471,33.0763,33.018,33.0763,10600.0
2007-05-11 11:20:00,34.02,34.04,33.95,33.96,24000.0,33.0763,33.0957,33.0082,33.018,24000.0
2007-05-11 11:30:00,33.96,33.98,33.96,33.98,10500.0,33.018,33.0374,33.018,33.0374,10500.0
2007-05-11 11:40:00,33.98,34.0,33.96,34.0,13400.0,33.0374,33.0568,33.018,33.0568,13400.0
2007-05-11 11:50:00,34.0,34.02,34.0,34.0,13900.0,33.0568,33.0763,33.0568,33.0568,13900.0
2007-05-11 12:00:00,34.0,34.0,33.98,34.0,7700.0,33.0568,33.0568,33.0374,33.0568,7700.0
2007-05-11 12:10:00,34.01,34.02,33.98,34.02,15400.0,33.0666,33.0763,33.0374,33.0763,15400.0
2007-05-11 12:20:00,34.03,34.03,34.01,34.01,10400.0,33.086,33.086,33.0666,33.0666,10400.0
2007-05-11 12:30:00,34.0,34.03,34.0,34.02,9400.0,33.0568,33.086,33.0568,33.0763,9400.0
2007-05-11 12:40:00,34.02,34.07,34.02,34.05,17200.0,33.0763,33.1249,33.0763,33.1055,17200.0
2007-05-11 12:50:00,34.04,34.06,34.01,34.05,10700.0,33.0957,33.1152,33.0666,33.1055,10700.0
2007-05-11 13:00:00,34.05,34.06,34.02,34.03,18200.0,33.1055,33.1152,33.0763,33.086,18200.0
2007-05-11 13:10:00,34.04,34.07,34.03,34.05,28300.0,33.0957,33.1249,33.086,33.1055,28300.0
2007-05-11 13:20:00,34.06,34.1,34.05,34.09,21400.0,33.1152,33.1541,33.1055,33.1443,21400.0
2007-05-11 13:30:00,34.09,34.11,34.07,34.09,8400.0,33.1443,33.1638,33.1249,33.1443,8400.0
2007-05-11 13:40:00,34.09,34.13,34.09,34.12,6300.0,33.1443,33.1832,33.1443,33.1735,6300.0
2007-05-11 13:50:00,34.12,34.25,34.1,34.25,25000.0,33.1735,33.2999,33.1541,33.2999,25000.0
2007-05-11 14:00:00,34.23,34.23,34.21,34.22,17100.0,33.2805,33.2805,33.261,33.2707,17100.0
2007-05-11 14:10:00,34.22,34.22,34.1,34.1,31100.0,33.2707,33.2707,33.1541,33.1541,31100.0
2007-05-11 14:20:00,34.1,34.12,34.09,34.1,14000.0,33.1541,33.1735,33.1443,33.1541,14000.0
2007-05-11 14:30:00,34.1,34.15,34.07,34.15,21500.0,33.1541,33.2027,33.1249,33.2027,21500.0
2007-05-11 14:40:00,34.16,34.3,34.15,34.3,30400.0,33.2124,33.3485,33.2027,33.3485,30400.0
2007-05-11 14:50:00,34.3,34.31,34.29,34.3,17500.0,33.3485,33.3582,33.3388,33.3485,17500.0
2007-05-11 15:00:00,34.3,34.3,34.22,34.23,10700.0,33.3485,33.3485,33.2707,33.2805,10700.0
2007-05-11 15:10:00,34.23,34.3,34.23,34.3,16800.0,33.2805,33.3485,33.2805,33.3485,16800.0
2007-05-11 15:20:00,34.3,34.45,34.3,34.42,34100.0,33.3485,33.4944,33.3485,33.4652,34100.0
2007-05-11 15:30:00,34.42,34.57,34.42,34.52,50600.0,33.4652,33.611,33.4652,33.5624,50600.0
2007-05-11 15:40:00,34.51,34.51,34.45,34.48,28500.0,33.5527,33.5527,33.4944,33.5235,28500.0
2007-05-11 15:50:00,34.48,34.63,34.44,34.58,127200.0,33.5235,33.6694,33.4846,33.6208,127200.0
2007-05-14 09:30:00,34.52,34.55,34.25,34.3,29800.0,33.5624,33.5916,33.2999,33.3485,29800.0
2007-05-14 09:40:00,34.34,34.59,34.3,34.38,32100.0,33.3874,33.6305,33.3485,33.4263,32100.0
2007-05-14 09:50:00,34.4,34.58,34.35,34.5,73300.0,33.4457,33.6208,33.3971,33.543,73300.0
2007-05-14 10:00:00,34.5,34.55,34.39,34.44,90700.0,33.543,33.5916,33.436,33.4846,90700.0
2007-05-14 10:10:00,34.44,34.47,34.41,34.43,28700.0,33.4846,33.5138,33.4555,33.4749,28700.0
2007-05-14 10:20:00,34.42,34.47,34.32,34.35,37200.0,33.4652,33.5138,33.368,33.3971,37200.0
2007-05-14 10:30:00,34.32,34.4,34.31,34.38,13600.0,33.368,33.4457,33.3582,33.4263,13600.0
2007-05-14 10:40:00,34.39,34.39,34.33,34.34,6800.0,33.436,33.436,33.3777,33.3874,6800.0
2007-05-14 10:50:00,34.33,34.35,34.31,34.34,11900.0,33.3777,33.3971,33.3582,33.3874,11900.0
2007-05-14 11:00:00,34.34,34.37,34.3,34.3,27400.0,33.3874,33.4166,33.3485,33.3485,27400.0
2007-05-14 11:10:00,34.3,34.4,34.3,34.36,26200.0,33.3485,33.4457,33.3485,33.4069,26200.0
2007-05-14 11:20:00,34.36,34.38,34.35,34.37,5700.0,33.4069,33.4263,33.3971,33.4166,5700.0
2007-05-14 11:30:00,34.37,34.4,34.37,34.4,12800.0,33.4166,33.4457,33.4166,33.4457,12800.0
2007-05-14 11:40:00,34.41,34.48,34.36,34.48,28600.0,33.4555,33.5235,33.4069,33.5235,28600.0
2007-05-14 11:50:00,34.44,34.46,34.39,34.44,69800.0,33.4846,33.5041,33.436,33.4846,69800.0
2007-05-14 12:00:00,34.45,34.52,34.42,34.47,19000.0,33.4944,33.5624,33.4652,33.5138,19000.0
2007-05-14 12:10:00,34.46,34.54,34.45,34.45,11500.0,33.5041,33.5819,33.4944,33.4944,11500.0
2007-05-14 12:20:00,34.43,34.46,34.42,34.42,9700.0,33.4749,33.5041,33.4652,33.4652,9700.0
2007-05-14 12:30:00,34.43,34.5,34.42,34.49,12800.0,33.4749,33.543,33.4652,33.5332,12800.0
2007-05-14 12:40:00,34.49,34.6,34.42,34.43,36500.0,33.5332,33.6402,33.4652,33.4749,36500.0
2007-05-14 12:50:00,34.42,34.45,34.37,34.43,8900.0,33.4652,33.4944,33.4166,33.4749,8900.0
2007-05-14 13:00:00,34.43,34.5,34.42,34.42,9600.0,33.4749,33.543,33.4652,33.4652,9600.0
2007-05-14 13:10:00,34.43,34.47,34.43,34.44,9800.0,33.4749,33.5138,33.4749,33.4846,9800.0
2007-05-14 13:20:00,34.45,34.52,34.44,34.49,7800.0,33.4944,33.5624,33.4846,33.5332,7800.0
2007-05-14 13:30:00,34.46,34.51,34.42,34.43,17000.0,33.5041,33.5527,33.4652,33.4749,17000.0
2007-05-14 13:40:00,34.43,34.43,34.4,34.43,12400.0,33.4749,33.4749,33.4457,33.4749,12400.0
2007-05-14 13:50:00,34.41,34.42,34.4,34.42,4100.0,33.4555,33.4652,33.4457,33.4652,4100.0
2007-05-14 14:00:00,34.4,34.41,34.3,34.34,23400.0,33.4457,33.4555,33.3485,33.3874,23400.0
2007-05-14 14:10:00,34.33,34.33,34.3,34.31,8100.0,33.3777,33.3777,33.3485,33.3582,8100.0
2007-05-14 14:20:00,34.31,34.35,34.31,34.35,12300.0,33.3582,33.3971,33.3582,33.3971,12300.0
2007-05-14 14:30:00,34.35,34.36,34.27,34.27,6800.0,33.3971,33.4069,33.3194,33.3194,6800.0
2007-05-14 14:40:00,34.26,34.27,34.18,34.2,15000.0,33.3096,33.3194,33.2318,33.2513,15000.0
2007-05-14 14:50:00,34.2,34.28,34.19,34.27,17000.0,33.2513,33.3291,33.2416,33.3194,17000.0
2007-05-14 15:00:00,34.28,34.34,34.22,34.3,12500.0,33.3291,33.3874,33.2707,33.3485,12500.0
2007-05-14 15:10:00,34.3,34.33,34.29,34.3,8400.0,33.3485,33.3777,33.3388,33.3485,8400.0
2007-05-14 15:20:00,34.31,34.33,34.31,34.33,9300.0,33.3582,33.3777,33.3582,33.3777,9300.0
2007-05-14 15:30:00,34.31,34.32,34.3,34.3,21300.0,33.3582,33.368,33.3485,33.3485,21300.0
2007-05-14 15:40:00,34.3,34.37,34.3,34.34,35300.0,33.3485,33.4166,33.3485,33.3874,35300.0
2007-05-14 15:50:00,34.35,35.56,34.32,34.49,373400.0,33.3971,34.5736,33.368,33.5332,373400.0
2007-05-15 09:30:00,34.5,34.73,34.28,34.48,51500.0,33.543,33.7666,33.3291,33.5235,51500.0
2007-05-15 09:40:00,34.48,34.74,34.43,34.67,28400.0,33.5235,33.7763,33.4749,33.7083,28400.0
2007-05-15 09:50:00,34.67,34.83,34.66,34.83,23100.0,33.7083,33.8638,33.6985,33.8638,23100.0
2007-05-15 10:00:00,34.81,34.94,34.79,34.94,24400.0,33.8444,33.9708,33.8249,33.9708,24400.0
2007-05-15 10:10:00,34.94,34.94,34.84,34.9,10800.0,33.9708,33.9708,33.8735,33.9319,10800.0
2007-05-15 10:20:00,34.9,34.94,34.77,34.94,30600.0,33.9319,33.9708,33.8055,33.9708,30600.0
2007-05-15 10:30:00,34.94,34.95,34.91,34.93,18900.0,33.9708,33.9805,33.9416,33.961,18900.0
2007-05-15 10:40:00,34.94,34.99,34.9,34.91,64300.0,33.9708,34.0194,33.9319,33.9416,64300.0
2007-05-15 10:50:00,34.91,34.91,34.86,34.89,37700.0,33.9416,33.9416,33.893,33.9222,37700.0
2007-05-15 11:00:00,34.88,34.9,34.87,34.88,14700.0,33.9124,33.9319,33.9027,33.9124,14700.0
2007-05-15 11:10:00,34.86,34.91,34.78,34.91,24200.0,33.893,33.9416,33.8152,33.9416,24200.0
2007-05-15 11:20:00,34.91,34.94,34.9,34.93,10500.0,33.9416,33.9708,33.9319,33.961,10500.0
2007-05-15 11:30:00,34.93,34.98,34.91,34.98,11800.0,33.961,34.0097,33.9416,34.0097,11800.0
2007-05-15 11:40:00,34.98,35.07,34.97,35.05,97600.0,34.0097,34.0972,33.9999,34.0777,97600.0
2007-05-15 11:50:00,35.06,35.08,34.96,34.97,9300.0,34.0874,34.1069,33.9902,33.9999,9300.0
2007-05-15 12:00:00,34.95,34.97,34.84,34.85,9900.0,33.9805,33.9999,33.8735,33.8833,9900.0
2007-05-15 12:10:00,34.86,34.9,34.85,34.85,17700.0,33.893,33.9319,33.8833,33.8833,17700.0
2007-05-15 12:20:00,34.87,34.9,34.87,34.87,8400.0,33.9027,33.9319,33.9027,33.9027,8400.0
2007-05-15 12:30:00,34.89,34.9,34.87,34.87,7600.0,33.9222,33.9319,33.9027,33.9027,7600.0
2007-05-15 12:40:00,34.89,34.9,34.77,34.77,9400.0,33.9222,33.9319,33.8055,33.8055,9400.0
2007-05-15 12:50:00,34.75,34.75,34.62,34.65,53600.0,33.786,33.786,33.6596,33.6888,53600.0
2007-05-15 13:00:00,34.68,34.73,34.5,34.52,120000.0,33.718,33.7666,33.543,33.5624,120000.0
2007-05-15 13:10:00,34.52,34.53,34.44,34.45,94200.0,33.5624,33.5721,33.4846,33.4944,94200.0
2007-05-15 13:20:00,34.45,34.56,34.45,34.56,31300.0,33.4944,33.6013,33.4944,33.6013,31300.0
2007-05-15 13:30:00,34.52,34.53,34.48,34.49,24700.0,33.5624,33.5721,33.5235,33.5332,24700.0
2007-05-15 13:40:00,34.49,34.52,34.35,34.35,30000.0,33.5332,33.5624,33.3971,33.3971,30000.0
2007-05-15 13:50:00,34.36,34.46,34.35,34.46,20400.0,33.4069,33.5041,33.3971,33.5041,20400.0
2007-05-15 14:00:00,34.45,34.46,34.39,34.42,22200.0,33.4944,33.5041,33.436,33.4652,22200.0
2007-05-15 14:10:00,34.42,34.45,34.4,34.4,14600.0,33.4652,33.4944,33.4457,33.4457,14600.0
2007-05-15 14:20:00,34.4,34.41,34.33,34.34,16500.0,33.4457,33.4555,33.3777,33.3874,16500.0
2007-05-15 14:30:00,34.34,34.39,34.27,34.35,19800.0,33.3874,33.436,33.3194,33.3971,19800.0
2007-05-15 14:40:00,34.3,34.35,34.15,34.15,26900.0,33.3485,33.3971,33.2027,33.2027,26900.0
2007-05-15 14:50:00,34.14,34.23,34.14,34.23,38500.0,33.193,33.2805,33.193,33.2805,38500.0
2007-05-15 15:00:00,34.22,34.26,34.17,34.22,43400.0,33.2707,33.3096,33.2221,33.2707,43400.0
2007-05-15 15:10:00,34.21,34.23,34.15,34.15,34800.0,33.261,33.2805,33.2027,33.2027,34800.0
2007-05-15 15:20:00,34.15,34.22,34.12,34.22,26100.0,33.2027,33.2707,33.1735,33.2707,26100.0
2007-05-15 15:30:00,34.22,34.24,34.14,34.15,40400.0,33.2707,33.2902,33.193,33.2027,40400.0
2007-05-15 15:40:00,34.15,34.18,34.08,34.09,119500.0,33.2027,33.2318,33.1346,33.1443,119500.0
2007-05-15 15:50:00,34.08,34.17,34.03,34.16,135200.0,33.1346,33.2221,33.086,33.2124,135200.0
2007-05-16 09:30:00,34.2,34.22,33.9,34.22,13600.0,33.2513,33.2707,32.9596,33.2707,13600.0
2007-05-16 09:40:00,34.22,34.24,34.15,34.15,4200.0,33.2707,33.2902,33.2027,33.2027,4200.0
2007-05-16 09:50:00,34.12,34.17,34.06,34.09,7900.0,33.1735,33.2221,33.1152,33.1443,7900.0
2007-05-16 10:00:00,34.09,34.16,34.04,34.13,19200.0,33.1443,33.2124,33.0957,33.1832,19200.0
2007-05-16 10:10:00,34.13,34.24,34.07,34.2,30700.0,33.1832,33.2902,33.1249,33.2513,30700.0
2007-05-16 10:20:00,34.18,34.27,34.17,34.2,16000.0,33.2318,33.3194,33.2221,33.2513,16000.0
2007-05-16 10:30:00,34.2,34.22,34.16,34.19,19000.0,33.2513,33.2707,33.2124,33.2416,19000.0
2007-05-16 10:40:00,34.19,34.24,34.18,34.21,5700.0,33.2416,33.2902,33.2318,33.261,5700.0
2007-05-16 10:50:00,34.23,34.23,34.2,34.21,9400.0,33.2805,33.2805,33.2513,33.261,9400.0
2007-05-16 11:00:00,34.21,34.22,34.19,34.19,7200.0,33.261,33.2707,33.2416,33.2416,7200.0
2007-05-16 11:10:00,34.17,34.25,34.16,34.25,14300.0,33.2221,33.2999,33.2124,33.2999,14300.0
2007-05-16 11:20:00,34.25,34.27,34.22,34.25,4500.0,33.2999,33.3194,33.2707,33.2999,4500.0
2007-05-16 11:30:00,34.25,34.29,34.23,34.23,8200.0,33.2999,33.3388,33.2805,33.2805,8200.0
2007-05-16 11:40:00,34.23,34.25,34.18,34.19,13800.0,33.2805,33.2999,33.2318,33.2416,13800.0
2007-05-16 11:50:00,34.19,34.25,34.19,34.22,6000.0,33.2416,33.2999,33.2416,33.2707,6000.0
2007-05-16 12:00:00,34.24,34.25,34.22,34.23,8000.0,33.2902,33.2999,33.2707,33.2805,8000.0
2007-05-16 12:10:00,34.22,34.23,34.16,34.2,16300.0,33.2707,33.2805,33.2124,33.2513,16300.0
2007-05-16 12:20:00,34.19,34.21,34.16,34.16,30100.0,33.2416,33.261,33.2124,33.2124,30100.0
2007-05-16 12:30:00,34.17,34.2,34.15,34.16,12000.0,33.2221,33.2513,33.2027,33.2124,12000.0
2007-05-16 12:40:00,34.16,34.21,34.15,34.17,20500.0,33.2124,33.261,33.2027,33.2221,20500.0
2007-05-16 12:50:00,34.17,34.19,34.14,34.19,5200.0,33.2221,33.2416,33.193,33.2416,5200.0
2007-05-16 13:00:00,34.19,34.24,34.19,34.23,12500.0,33.2416,33.2902,33.2416,33.2805,12500.0
2007-05-16 13:10:00,34.22,34.24,34.22,34.22,2000.0,33.2707,33.2902,33.2707,33.2707,2000.0
2007-05-16 13:20:00,34.23,34.28,34.22,34.25,6600.0,33.2805,33.3291,33.2707,33.2999,6600.0
2007-05-16 13:30:00,34.25,34.27,34.24,34.26,4500.0,33.2999,33.3194,33.2902,33.3096,4500.0
2007-05-16 13:40:00,34.28,34.33,34.24,34.31,9000.0,33.3291,33.3777,33.2902,33.3582,9000.0
2007-05-16 13:50:00,34.32,34.34,34.22,34.24,14900.0,33.368,33.3874,33.2707,33.2902,14900.0
2007-05-16 14:00:00,34.25,34.31,34.24,34.31,7400.0,33.2999,33.3582,33.2902,33.3582,7400.0
2007-05-16 14:10:00,34.34,34.4,34.3,34.34,27000.0,33.3874,33.4457,33.3485,33.3874,27000.0
2007-05-16 14:20:00,34.35,34.35,34.29,34.3,11800.0,33.3971,33.3971,33.3388,33.3485,11800.0
2007-05-16 14:30:00,34.3,34.32,34.3,34.3,4700.0,33.3485,33.368,33.3485,33.3485,4700.0
2007-05-16 14:40:00,34.29,34.35,34.29,34.3,7900.0,33.3388,33.3971,33.3388,33.3485,7900.0
2007-05-16 14:50:00,34.3,34.33,34.29,34.33,5200.0,33.3485,33.3777,33.3388,33.3777,5200.0
2007-05-16 15:00:00,34.33,34.33,34.28,34.29,8800.0,33.3777,33.3777,33.3291,33.3388,8800.0
2007-05-16 15:10:00,34.29,34.32,34.28,34.29,23600.0,33.3388,33.368,33.3291,33.3388,23600.0
2007-05-16 15:20:00,34.3,34.31,34.28,34.3,15600.0,33.3485,33.3582,33.3291,33.3485,15600.0
2007-05-16 15:30:00,34.3,34.35,34.3,34.35,23400.0,33.3485,33.3971,33.3485,33.3971,23400.0
2007-05-16 15:40:00,34.35,34.4,34.35,34.38,25400.0,33.3971,33.4457,33.3971,33.4263,25400.0
2007-05-16 15:50:00,34.38,34.45,34.35,34.42,25100.0,33.4263,33.4944,33.3971,33.4652,25100.0
2007-05-17 09:30:00,34.55,34.78,34.54,34.73,48100.0,33.5916,33.8152,33.5819,33.7666,48100.0
2007-05-17 09:40:00,34.73,34.78,34.66,34.75,20400.0,33.7666,33.8152,33.6985,33.786,20400.0
2007-05-17 09:50:00,34.75,34.75,34.65,34.68,38100.0,33.786,33.786,33.6888,33.718,38100.0
2007-05-17 10:00:00,34.66,34.66,34.46,34.47,10700.0,33.6985,33.6985,33.5041,33.5138,10700.0
2007-05-17 10:10:00,34.46,34.55,34.44,34.49,12600.0,33.5041,33.5916,33.4846,33.5332,12600.0
2007-05-17 10:20:00,34.5,34.63,34.5,34.59,21300.0,33.543,33.6694,33.543,33.6305,21300.0
2007-05-17 10:30:00,34.6,34.67,34.6,34.65,9500.0,33.6402,33.7083,33.6402,33.6888,9500.0
2007-05-17 10:40:00,34.64,34.68,34.55,34.61,26000.0,33.6791,33.718,33.5916,33.6499,26000.0
2007-05-17 10:50:00,34.58,34.58,34.45,34.5,18600.0,33.6208,33.6208,33.4944,33.543,18600.0
2007-05-17 11:00:00,34.51,34.57,34.49,34.5,29000.0,33.5527,33.611,33.5332,33.543,29000.0
2007-05-17 11:10:00,34.5,34.56,34.47,34.54,6300.0,33.543,33.6013,33.5138,33.5819,6300.0
2007-05-17 11:20:00,34.54,34.54,34.48,34.5,5200.0,33.5819,33.5819,33.5235,33.543,5200.0
2007-05-17 11:30:00,34.51,34.57,34.49,34.55,10000.0,33.5527,33.611,33.5332,33.5916,10000.0
2007-05-17 11:40:00,34.55,34.62,34.54,34.57,6900.0,33.5916,33.6596,33.5819,33.611,6900.0
2007-05-17 11:50:00,34.56,34.59,34.54,34.55,6600.0,33.6013,33.6305,33.5819,33.5916,6600.0
2007-05-17 12:00:00,34.55,34.55,34.46,34.5,26900.0,33.5916,33.5916,33.5041,33.543,26900.0
2007-05-17 12:10:00,34.5,34.52,34.38,34.41,21600.0,33.543,33.5624,33.4263,33.4555,21600.0
2007-05-17 12:20:00,34.39,34.43,34.38,34.43,5400.0,33.436,33.4749,33.4263,33.4749,5400.0
2007-05-17 12:30:00,34.43,34.45,34.4,34.4,9600.0,33.4749,33.4944,33.4457,33.4457,9600.0
2007-05-17 12:40:00,34.42,34.43,34.39,34.42,9400.0,33.4652,33.4749,33.436,33.4652,9400.0
2007-05-17 12:50:00,34.41,34.43,34.39,34.39,3100.0,33.4555,33.4749,33.436,33.436,3100.0
2007-05-17 13:00:00,34.39,34.42,34.35,34.35,29600.0,33.436,33.4652,33.3971,33.3971,29600.0
2007-05-17 13:10:00,34.36,34.36,34.35,34.36,2500.0,33.4069,33.4069,33.3971,33.4069,2500.0
2007-05-17 13:20:00,34.35,34.35,34.3,34.33,8900.0,33.3971,33.3971,33.3485,33.3777,8900.0
2007-05-17 13:30:00,34.33,34.35,34.32,34.33,9400.0,33.3777,33.3971,33.368,33.3777,9400.0
2007-05-17 13:40:00,34.33,34.33,34.31,34.33,2900.0,33.3777,33.3777,33.3582,33.3777,2900.0
2007-05-17 13:50:00,34.33,34.36,34.3,34.35,9800.0,33.3777,33.4069,33.3485,33.3971,9800.0
2007-05-17 14:00:00,34.36,34.39,34.31,34.39,5800.0,33.4069,33.436,33.3582,33.436,5800.0
2007-05-17 14:10:00,34.36,34.4,34.34,34.39,7500.0,33.4069,33.4457,33.3874,33.436,7500.0
2007-05-17 14:20:00,34.4,34.4,34.34,34.38,6300.0,33.4457,33.4457,33.3874,33.4263,6300.0
2007-05-17 14:30:00,34.36,34.37,34.31,34.33,15200.0,33.4069,33.4166,33.3582,33.3777,15200.0
2007-05-17 14:40:00,34.32,34.37,34.32,34.37,5600.0,33.368,33.4166,33.368,33.4166,5600.0
2007-05-17 14:50:00,34.37,34.38,34.34,34.34,6400.0,33.4166,33.4263,33.3874,33.3874,6400.0
2007-05-17 15:00:00,34.38,34.43,34.35,34.39,8800.0,33.4263,33.4749,33.3971,33.436,8800.0
2007-05-17 15:10:00,34.39,34.43,34.39,34.43,6300.0,33.436,33.4749,33.436,33.4749,6300.0
2007-05-17 15:20:00,34.41,34.45,34.4,34.45,6100.0,33.4555,33.4944,33.4457,33.4944,6100.0
2007-05-17 15:30:00,34.46,34.46,34.39,34.42,12500.0,33.5041,33.5041,33.436,33.4652,12500.0
2007-05-17 15:40:00,34.42,34.45,34.4,34.42,17300.0,33.4652,33.4944,33.4457,33.4652,17300.0
2007-05-17 15:50:00,34.42,34.42,34.35,34.38,20000.0,33.4652,33.4652,33.3971,33.4263,20000.0
2007-05-18 09:30:00,34.42,34.44,34.3,34.3,10200.0,33.4652,33.4846,33.3485,33.3485,10200.0
2007-05-18 09:40:00,34.3,34.39,34.3,34.32,8300.0,33.3485,33.436,33.3485,33.368,8300.0
2007-05-18 09:50:00,34.3,34.35,34.28,34.33,17800.0,33.3485,33.3971,33.3291,33.3777,17800.0
2007-05-18 10:00:00,34.33,34.35,34.31,34.35,17600.0,33.3777,33.3971,33.3582,33.3971,17600.0
2007-05-18 10:10:00,34.35,34.4,34.32,34.35,16700.0,33.3971,33.4457,33.368,33.3971,16700.0
2007-05-18 10:20:00,34.35,34.44,34.35,34.38,23200.0,33.3971,33.4846,33.3971,33.4263,23200.0
2007-05-18 10:30:00,34.39,34.39,34.34,34.34,11100.0,33.436,33.436,33.3874,33.3874,11100.0
2007-05-18 10:40:00,34.34,34.34,34.22,34.22,25900.0,33.3874,33.3874,33.2707,33.2707,25900.0
2007-05-18 10:50:00,34.22,34.22,34.16,34.17,35900.0,33.2707,33.2707,33.2124,33.2221,35900.0
2007-05-18 11:00:00,34.16,34.18,34.14,34.16,25700.0,33.2124,33.2318,33.193,33.2124,25700.0
2007-05-18 11:10:00,34.17,34.17,34.15,34.15,15000.0,33.2221,33.2221,33.2027,33.2027,15000.0
2007-05-18 11:20:00,34.15,34.21,34.15,34.19,38700.0,33.2027,33.261,33.2027,33.2416,38700.0
2007-05-18 11:30:00,34.2,34.26,34.17,34.25,19000.0,33.2513,33.3096,33.2221,33.2999,19000.0
2007-05-18 11:40:00,34.25,34.25,34.23,34.24,5200.0,33.2999,33.2999,33.2805,33.2902,5200.0
2007-05-18 11:50:00,34.24,34.24,34.23,34.23,5800.0,33.2902,33.2902,33.2805,33.2805,5800.0
2007-05-18 12:00:00,34.24,34.24,34.23,34.24,3500.0,33.2902,33.2902,33.2805,33.2902,3500.0
2007-05-18 12:10:00,34.24,34.3,34.23,34.3,15300.0,33.2902,33.3485,33.2805,33.3485,15300.0
2007-05-18 12:20:00,34.3,34.33,34.3,34.33,3000.0,33.3485,33.3777,33.3485,33.3777,3000.0
2007-05-18 12:30:00,34.33,34.4,34.32,34.39,6300.0,33.3777,33.4457,33.368,33.436,6300.0
2007-05-18 12:40:00,34.4,34.45,34.4,34.44,7600.0,33.4457,33.4944,33.4457,33.4846,7600.0
2007-05-18 12:50:00,34.45,34.59,34.45,34.53,22900.0,33.4944,33.6305,33.4944,33.5721,22900.0
2007-05-18 13:00:00,34.52,34.55,34.48,34.49,6300.0,33.5624,33.5916,33.5235,33.5332,6300.0
2007-05-18 13:10:00,34.49,34.49,34.39,34.39,2100.0,33.5332,33.5332,33.436,33.436,2100.0
2007-05-18 13:20:00,34.4,34.41,34.37,34.41,4400.0,33.4457,33.4555,33.4166,33.4555,4400.0
2007-05-18 13:30:00,34.41,34.43,34.41,34.43,3700.0,33.4555,33.4749,33.4555,33.4749,3700.0
2007-05-18 13:40:00,34.41,34.43,34.4,34.43,6900.0,33.4555,33.4749,33.4457,33.4749,6900.0
2007-05-18 13:50:00,34.43,34.54,34.43,34.54,6800.0,33.4749,33.5819,33.4749,33.5819,6800.0
2007-05-18 14:00:00,34.55,34.62,34.54,34.59,10200.0,33.5916,33.6596,33.5819,33.6305,10200.0
2007-05-18 14:10:00,34.61,34.74,34.61,34.66,24100.0,33.6499,33.7763,33.6499,33.6985,24100.0
2007-05-18 14:20:00,34.67,34.69,34.65,34.65,3100.0,33.7083,33.7277,33.6888,33.6888,3100.0
2007-05-18 14:30:00,34.64,34.64,34.55,34.55,10500.0,33.6791,33.6791,33.5916,33.5916,10500.0
2007-05-18 14:40:00,34.56,34.59,34.51,34.57,11800.0,33.6013,33.6305,33.5527,33.611,11800.0
2007-05-18 14:50:00,34.56,34.63,34.56,34.61,8200.0,33.6013,33.6694,33.6013,33.6499,8200.0
2007-05-18 15:00:00,34.61,34.61,34.53,34.54,16500.0,33.6499,33.6499,33.5721,33.5819,16500.0
2007-05-18 15:10:00,34.55,34.59,34.53,34.57,20200.0,33.5916,33.6305,33.5721,33.611,20200.0
2007-05-18 15:20:00,34.57,34.58,34.54,34.55,13400.0,33.611,33.6208,33.5819,33.5916,13400.0
2007-05-18 15:30:00,34.55,34.61,34.54,34.61,14300.0,33.5916,33.6499,33.5819,33.6499,14300.0
2007-05-18 15:40:00,34.61,34.65,34.6,34.65,13600.0,33.6499,33.6888,33.6402,33.6888,13600.0
2007-05-18 15:50:00,34.64,34.65,34.59,34.62,33000.0,33.6791,33.6888,33.6305,33.6596,33000.0
2007-05-21 09:30:00,34.56,34.68,34.42,34.64,13900.0,33.6013,33.718,33.4652,33.6791,13900.0
2007-05-21 09:40:00,34.63,34.74,34.6,34.68,22800.0,33.6694,33.7763,33.6402,33.718,22800.0
2007-05-21 09:50:00,34.66,34.67,34.6,34.62,11200.0,33.6985,33.7083,33.6402,33.6596,11200.0
2007-05-21 10:00:00,34.63,34.7,34.61,34.7,9000.0,33.6694,33.7374,33.6499,33.7374,9000.0
2007-05-21 10:10:00,34.7,34.73,34.66,34.73,12800.0,33.7374,33.7666,33.6985,33.7666,12800.0
2007-05-21 10:20:00,34.73,34.82,34.71,34.75,22200.0,33.7666,33.8541,33.7471,33.786,22200.0
2007-05-21 10:30:00,34.75,34.78,34.7,34.73,8700.0,33.786,33.8152,33.7374,33.7666,8700.0
2007-05-21 10:40:00,34.72,34.75,34.67,34.68,13900.0,33.7569,33.786,33.7083,33.718,13900.0
2007-05-21 10:50:00,34.69,34.78,34.65,34.75,15600.0,33.7277,33.8152,33.6888,33.786,15600.0
2007-05-21 11:00:00,34.76,34.78,34.72,34.76,14800.0,33.7958,33.8152,33.7569,33.7958,14800.0
2007-05-21 11:10:00,34.77,34.78,34.73,34.73,8900.0,33.8055,33.8152,33.7666,33.7666,8900.0
2007-05-21 11:20:00,34.74,34.74,34.67,34.68,17100.0,33.7763,33.7763,33.7083,33.718,17100.0
2007-05-21 11:30:00,34.68,34.68,34.59,34.6,23100.0,33.718,33.718,33.6305,33.6402,23100.0
2007-05-21 11:40:00,34.6,34.61,34.52,34.55,16700.0,33.6402,33.6499,33.5624,33.5916,16700.0
2007-05-21 11:50:00,34.57,34.68,34.56,34.64,10300.0,33.611,33.718,33.6013,33.6791,10300.0
2007-05-21 12:00:00,34.65,34.73,34.64,34.65,19400.0,33.6888,33.7666,33.6791,33.6888,19400.0
2007-05-21 12:10:00,34.67,34.7,34.64,34.64,13900.0,33.7083,33.7374,33.6791,33.6791,13900.0
2007-05-21 12:20:00,34.65,34.7,34.64,34.67,5500.0,33.6888,33.7374,33.6791,33.7083,5500.0
2007-05-21 12:30:00,34.67,34.78,34.67,34.76,14500.0,33.7083,33.8152,33.7083,33.7958,14500.0
2007-05-21 12:40:00,34.76,34.79,34.69,34.69,6600.0,33.7958,33.8249,33.7277,33.7277,6600.0
2007-05-21 12:50:00,34.71,34.8,34.7,34.8,8900.0,33.7471,33.8347,33.7374,33.8347,8900.0
2007-05-21 13:00:00,34.79,34.8,34.76,34.76,4000.0,33.8249,33.8347,33.7958,33.7958,4000.0
2007-05-21 13:10:00,34.76,34.78,34.76,34.78,900.0,33.7958,33.8152,33.7958,33.8152,900.0
2007-05-21 13:20:00,34.78,34.78,34.72,34.72,12100.0,33.8152,33.8152,33.7569,33.7569,12100.0
2007-05-21 13:30:00,34.72,34.72,34.64,34.66,20000.0,33.7569,33.7569,33.6791,33.6985,20000.0
2007-05-21 13:40:00,34.67,34.7,34.62,34.69,5500.0,33.7083,33.7374,33.6596,33.7277,5500.0
2007-05-21 13:50:00,34.67,34.72,34.67,34.72,8500.0,33.7083,33.7569,33.7083,33.7569,8500.0
2007-05-21 14:00:00,34.72,34.74,34.71,34.74,8700.0,33.7569,33.7763,33.7471,33.7763,8700.0
2007-05-21 14:10:00,34.73,34.79,34.72,34.79,9000.0,33.7666,33.8249,33.7569,33.8249,9000.0
2007-05-21 14:20:00,34.79,34.8,34.78,34.78,10700.0,33.8249,33.8347,33.8152,33.8152,10700.0
2007-05-21 14:30:00,34.8,34.8,34.75,34.76,15000.0,33.8347,33.8347,33.786,33.7958,15000.0
2007-05-21 14:40:00,34.77,34.87,34.77,34.85,4700.0,33.8055,33.9027,33.8055,33.8833,4700.0
2007-05-21 14:50:00,34.85,34.9,34.8,34.8,5900.0,33.8833,33.9319,33.8347,33.8347,5900.0
2007-05-21 15:00:00,34.79,34.79,34.69,34.72,7400.0,33.8249,33.8249,33.7277,33.7569,7400.0
2007-05-21 15:10:00,34.73,34.75,34.7,34.75,5800.0,33.7666,33.786,33.7374,33.786,5800.0
2007-05-21 15:20:00,34.73,34.74,34.6,34.61,10200.0,33.7666,33.7763,33.6402,33.6499,10200.0
2007-05-21 15:30:00,34.62,34.67,34.6,34.63,13900.0,33.6596,33.7083,33.6402,33.6694,13900.0
2007-05-21 15:40:00,34.64,34.64,34.61,34.63,10900.0,33.6791,33.6791,33.6499,33.6694,10900.0
2007-05-21 15:50:00,34.62,34.7,34.62,34.69,39000.0,33.6596,33.7374,33.6596,33.7277,39000.0
2007-05-22 09:30:00,34.7,34.84,34.6,34.6,4200.0,33.7374,33.8735,33.6402,33.6402,4200.0
2007-05-22 09:40:00,34.66,34.68,34.64,34.68,3200.0,33.6985,33.718,33.6791,33.718,3200.0
2007-05-22 09:50:00,34.68,34.69,34.63,34.68,5800.0,33.718,33.7277,33.6694,33.718,5800.0
2007-05-22 10:00:00,34.65,34.84,34.53,34.64,45200.0,33.6888,33.8735,33.5721,33.6791,45200.0
2007-05-22 10:10:00,34.64,34.69,34.59,34.6,16000.0,33.6791,33.7277,33.6305,33.6402,16000.0
2007-05-22 10:20:00,34.6,34.65,34.55,34.55,20600.0,33.6402,33.6888,33.5916,33.5916,20600.0
2007-05-22 10:30:00,34.56,34.59,34.49,34.51,16200.0,33.6013,33.6305,33.5332,33.5527,16200.0
2007-05-22 10:40:00,34.51,34.52,34.5,34.5,6500.0,33.5527,33.5624,33.543,33.543,6500.0
2007-05-22 10:50:00,34.51,34.54,34.5,34.52,13800.0,33.5527,33.5819,33.543,33.5624,13800.0
2007-05-22 11:00:00,34.54,34.54,34.5,34.5,6100.0,33.5819,33.5819,33.543,33.543,6100.0
2007-05-22 11:10:00,34.52,34.52,34.51,34.52,2600.0,33.5624,33.5624,33.5527,33.5624,2600.0
2007-05-22 11:20:00,34.52,34.52,34.49,34.5,26300.0,33.5624,33.5624,33.5332,33.543,26300.0
2007-05-22 11:30:00,34.5,34.5,34.49,34.49,4000.0,33.543,33.543,33.5332,33.5332,4000.0
2007-05-22 11:40:00,34.5,34.5,34.45,34.45,9500.0,33.543,33.543,33.4944,33.4944,9500.0
2007-05-22 11:50:00,34.45,34.45,34.41,34.42,7100.0,33.4944,33.4944,33.4555,33.4652,7100.0
2007-05-22 12:00:00,34.43,34.43,34.42,34.43,900.0,33.4749,33.4749,33.4652,33.4749,900.0
2007-05-22 12:10:00,34.43,34.43,34.42,34.43,2700.0,33.4749,33.4749,33.4652,33.4749,2700.0
2007-05-22 12:20:00,34.43,34.44,34.42,34.44,2100.0,33.4749,33.4846,33.4652,33.4846,2100.0
2007-05-22 12:30:00,34.46,34.46,34.44,34.46,3400.0,33.5041,33.5041,33.4846,33.5041,3400.0
2007-05-22 12:40:00,34.47,34.47,34.44,34.45,14300.0,33.5138,33.5138,33.4846,33.4944,14300.0
2007-05-22 12:50:00,34.45,34.51,34.44,34.51,20400.0,33.4944,33.5527,33.4846,33.5527,20400.0
2007-05-22 13:00:00,34.52,34.56,34.5,34.55,4100.0,33.5624,33.6013,33.543,33.5916,4100.0
2007-05-22 13:10:00,34.59,34.67,34.59,34.59,12200.0,33.6305,33.7083,33.6305,33.6305,12200.0
2007-05-22 13:20:00,34.6,34.62,34.59,34.6,4900.0,33.6402,33.6596,33.6305,33.6402,4900.0
2007-05-22 13:30:00,34.6,34.61,34.59,34.6,5600.0,33.6402,33.6499,33.6305,33.6402,5600.0
2007-05-22 13:40:00,34.61,34.61,34.6,34.6,5000.0,33.6499,33.6499,33.6402,33.6402,5000.0
2007-05-22 13:50:00,34.6,34.61,34.6,34.6,7100.0,33.6402,33.6499,33.6402,33.6402,7100.0
2007-05-22 14:00:00,34.59,34.6,34.59,34.59,2600.0,33.6305,33.6402,33.6305,33.6305,2600.0
2007-05-22 14:10:00,34.6,34.6,34.59,34.59,4400.0,33.6402,33.6402,33.6305,33.6305,4400.0
2007-05-22 14:20:00,34.6,34.6,34.58,34.58,8600.0,33.6402,33.6402,33.6208,33.6208,8600.0
2007-05-22 14:30:00,34.58,34.62,34.57,34.57,12000.0,33.6208,33.6596,33.611,33.611,12000.0
2007-05-22 14:40:00,34.59,34.6,34.58,34.6,5000.0,33.6305,33.6402,33.6208,33.6402,5000.0
2007-05-22 14:50:00,34.6,34.61,34.59,34.61,22400.0,33.6402,33.6499,33.6305,33.6499,22400.0
2007-05-22 15:00:00,34.6,34.61,34.58,34.6,11800.0,33.6402,33.6499,33.6208,33.6402,11800.0
2007-05-22 15:10:00,34.6,34.61,34.48,34.5,28900.0,33.6402,33.6499,33.5235,33.543,28900.0
2007-05-22 15:20:00,34.48,34.55,34.47,34.49,24800.0,33.5235,33.5916,33.5138,33.5332,24800.0
2007-05-22 15:30:00,34.49,34.54,34.49,34.51,23500.0,33.5332,33.5819,33.5332,33.5527,23500.0
2007-05-22 15:40:00,34.51,34.53,34.5,34.53,23600.0,33.5527,33.5721,33.543,33.5721,23600.0
2007-05-22 15:50:00,34.51,34.54,34.4,34.49,35300.0,33.5527,33.5819,33.4457,33.5332,35300.0
2007-05-23 09:30:00,34.56,34.66,34.36,34.52,40000.0,33.6013,33.6985,33.4069,33.5624,40000.0
2007-05-23 09:40:00,34.52,34.65,34.48,34.62,104700.0,33.5624,33.6888,33.5235,33.6596,104700.0
2007-05-23 09:50:00,34.58,34.97,34.58,34.84,102300.0,33.6208,33.9999,33.6208,33.8735,102300.0
2007-05-23 10:00:00,34.84,34.88,34.73,34.8,85200.0,33.8735,33.9124,33.7666,33.8347,85200.0
2007-05-23 10:10:00,34.8,34.8,34.57,34.59,35000.0,33.8347,33.8347,33.611,33.6305,35000.0
2007-05-23 10:20:00,34.56,34.6,34.52,34.57,12600.0,33.6013,33.6402,33.5624,33.611,12600.0
2007-05-23 10:30:00,34.57,34.57,34.53,34.55,20400.0,33.611,33.611,33.5721,33.5916,20400.0
2007-05-23 10:40:00,34.55,34.57,34.39,34.4,32100.0,33.5916,33.611,33.436,33.4457,32100.0
2007-05-23 10:50:00,34.38,34.41,34.26,34.4,58400.0,33.4263,33.4555,33.3096,33.4457,58400.0
2007-05-23 11:00:00,34.41,34.42,34.34,34.4,75400.0,33.4555,33.4652,33.3874,33.4457,75400.0
2007-05-23 11:10:00,34.4,34.4,34.27,34.3,11600.0,33.4457,33.4457,33.3194,33.3485,11600.0
2007-05-23 11:20:00,34.3,34.32,34.18,34.21,11500.0,33.3485,33.368,33.2318,33.261,11500.0
2007-05-23 11:30:00,34.2,34.22,34.16,34.17,19100.0,33.2513,33.2707,33.2124,33.2221,19100.0
2007-05-23 11:40:00,34.16,34.24,34.16,34.21,21700.0,33.2124,33.2902,33.2124,33.261,21700.0
2007-05-23 11:50:00,34.22,34.25,34.2,34.21,8100.0,33.2707,33.2999,33.2513,33.261,8100.0
2007-05-23 12:00:00,34.2,34.22,34.18,34.19,10300.0,33.2513,33.2707,33.2318,33.2416,10300.0
2007-05-23 12:10:00,34.19,34.19,34.15,34.15,32700.0,33.2416,33.2416,33.2027,33.2027,32700.0
2007-05-23 12:20:00,34.15,34.15,34.09,34.1,36700.0,33.2027,33.2027,33.1443,33.1541,36700.0
2007-05-23 12:30:00,34.1,34.12,34.09,34.12,9600.0,33.1541,33.1735,33.1443,33.1735,9600.0
2007-05-23 12:40:00,34.12,34.15,34.1,34.14,73500.0,33.1735,33.2027,33.1541,33.193,73500.0
2007-05-23 12:50:00,34.13,34.14,34.11,34.14,67700.0,33.1832,33.193,33.1638,33.193,67700.0
2007-05-23 13:00:00,34.14,34.28,34.14,34.28,19800.0,33.193,33.3291,33.193,33.3291,19800.0
2007-05-23 13:10:00,34.27,34.28,34.26,34.28,10800.0,33.3194,33.3291,33.3096,33.3291,10800.0
2007-05-23 13:20:00,34.27,34.28,34.25,34.25,7200.0,33.3194,33.3291,33.2999,33.2999,7200.0
2007-05-23 13:30:00,34.25,34.26,34.24,34.25,4700.0,33.2999,33.3096,33.2902,33.2999,4700.0
2007-05-23 13:40:00,34.25,34.26,34.24,34.26,11300.0,33.2999,33.3096,33.2902,33.3096,11300.0
2007-05-23 13:50:00,34.24,34.25,34.15,34.15,12900.0,33.2902,33.2999,33.2027,33.2027,12900.0
2007-05-23 14:00:00,34.15,34.15,34.09,34.12,24400.0,33.2027,33.2027,33.1443,33.1735,24400.0
2007-05-23 14:10:00,34.11,34.15,34.1,34.1,7100.0,33.1638,33.2027,33.1541,33.1541,7100.0
2007-05-23 14:20:00,34.1,34.11,34.06,34.08,37100.0,33.1541,33.1638,33.1152,33.1346,37100.0
2007-05-23 14:30:00,34.08,34.09,34.06,34.08,11500.0,33.1346,33.1443,33.1152,33.1346,11500.0
2007-05-23 14:40:00,34.08,34.08,34.03,34.03,29800.0,33.1346,33.1346,33.086,33.086,29800.0
2007-05-23 14:50:00,34.03,34.04,33.93,33.93,39800.0,33.086,33.0957,32.9888,32.9888,39800.0
2007-05-23 15:00:00,33.92,33.97,33.88,33.88,40200.0,32.9791,33.0277,32.9402,32.9402,40200.0
2007-05-23 15:10:00,33.89,33.9,33.83,33.9,33100.0,32.9499,32.9596,32.8916,32.9596,33100.0
2007-05-23 15:20:00,33.9,33.96,33.89,33.94,63200.0,32.9596,33.018,32.9499,32.9985,63200.0
2007-05-23 15:30:00,33.93,33.95,33.91,33.94,47500.0,32.9888,33.0082,32.9693,32.9985,47500.0
2007-05-23 15:40:00,33.94,33.95,33.86,33.86,53800.0,32.9985,33.0082,32.9207,32.9207,53800.0
2007-05-23 15:50:00,33.87,33.92,33.8,33.88,80500.0,32.9304,32.9791,32.8624,32.9402,80500.0
2007-05-24 09:30:00,33.8,33.81,33.57,33.59,12100.0,32.8624,32.8721,32.6388,32.6582,12100.0
2007-05-24 09:40:00,33.59,33.65,33.33,33.43,103900.0,32.6582,32.7166,32.4054,32.5027,103900.0
2007-05-24 09:50:00,33.43,33.43,33.28,33.35,166700.0,32.5027,32.5027,32.3568,32.4249,166700.0
2007-05-24 10:00:00,33.35,33.55,33.32,33.54,97100.0,32.4249,32.6193,32.3957,32.6096,97100.0
2007-05-24 10:10:00,33.54,33.55,33.43,33.43,54300.0,32.6096,32.6193,32.5027,32.5027,54300.0
2007-05-24 10:20:00,33.44,33.47,33.42,33.42,28600.0,32.5124,32.5415,32.4929,32.4929,28600.0
2007-05-24 10:30:00,33.43,33.44,33.39,33.4,22600.0,32.5027,32.5124,32.4638,32.4735,22600.0
2007-05-24 10:40:00,33.4,33.41,33.34,33.35,63900.0,32.4735,32.4832,32.4152,32.4249,63900.0
2007-05-24 10:50:00,33.34,33.35,33.26,33.26,25600.0,32.4152,32.4249,32.3374,32.3374,25600.0
2007-05-24 11:00:00,33.26,33.32,33.23,33.32,22900.0,32.3374,32.3957,32.3082,32.3957,22900.0
2007-05-24 11:10:00,33.32,33.35,33.27,33.27,51800.0,32.3957,32.4249,32.3471,32.3471,51800.0
2007-05-24 11:20:00,33.25,33.25,33.12,33.12,40600.0,32.3276,32.3276,32.2013,32.2013,40600.0
2007-05-24 11:30:00,33.14,33.18,33.11,33.17,52800.0,32.2207,32.2596,32.1915,32.2499,52800.0
2007-05-24 11:40:00,33.16,33.16,33.11,33.12,12100.0,32.2401,32.2401,32.1915,32.2013,12100.0
2007-05-24 11:50:00,33.12,33.15,33.11,33.11,44700.0,32.2013,32.2304,32.1915,32.1915,44700.0
2007-05-24 12:00:00,33.13,33.13,33.08,33.08,34600.0,32.211,32.211,32.1624,32.1624,34600.0
2007-05-24 12:10:00,33.1,33.1,32.98,32.98,143400.0,32.1818,32.1818,32.0651,32.0651,143400.0
2007-05-24 12:20:00,32.97,32.97,32.8,32.95,38400.0,32.0554,32.0554,31.8901,32.036,38400.0
2007-05-24 12:30:00,32.95,32.97,32.65,32.67,48000.0,32.036,32.0554,31.7443,31.7637,48000.0
2007-05-24 12:40:00,32.68,32.75,32.65,32.74,12700.0,31.7735,31.8415,31.7443,31.8318,12700.0
2007-05-24 12:50:00,32.74,32.83,32.74,32.76,30500.0,31.8318,31.9193,31.8318,31.8512,30500.0
2007-05-24 13:00:00,32.77,32.84,32.77,32.84,16700.0,31.861,31.929,31.861,31.929,16700.0
2007-05-24 13:10:00,32.82,32.93,32.82,32.91,14300.0,31.9096,32.0165,31.9096,31.9971,14300.0
2007-05-24 13:20:00,32.92,33.03,32.92,33.01,93500.0,32.0068,32.1138,32.0068,32.0943,93500.0
2007-05-24 13:30:00,33.01,33.08,32.98,32.99,48500.0,32.0943,32.1624,32.0651,32.0749,48500.0
2007-05-24 13:40:00,32.99,33.11,32.97,33.1,54100.0,32.0749,32.1915,32.0554,32.1818,54100.0
2007-05-24 13:50:00,33.1,33.15,33.06,33.14,19300.0,32.1818,32.2304,32.1429,32.2207,19300.0
2007-05-24 14:00:00,33.13,33.14,33.05,33.05,30300.0,32.211,32.2207,32.1332,32.1332,30300.0
2007-05-24 14:10:00,33.07,33.07,33.01,33.04,56300.0,32.1526,32.1526,32.0943,32.1235,56300.0
2007-05-24 14:20:00,33.04,33.07,32.94,32.95,79200.0,32.1235,32.1526,32.0262,32.036,79200.0
2007-05-24 14:30:00,32.95,32.95,32.9,32.95,44900.0,32.036,32.036,31.9874,32.036,44900.0
2007-05-24 14:40:00,32.95,32.95,32.87,32.95,90000.0,32.036,32.036,31.9582,32.036,90000.0
2007-05-24 14:50:00,32.93,32.97,32.87,32.89,95800.0,32.0165,32.0554,31.9582,31.9776,95800.0
2007-05-24 15:00:00,32.89,32.91,32.86,32.87,78500.0,31.9776,31.9971,31.9485,31.9582,78500.0
2007-05-24 15:10:00,32.88,32.9,32.83,32.83,42500.0,31.9679,31.9874,31.9193,31.9193,42500.0
2007-05-24 15:20:00,32.84,32.84,32.81,32.84,37600.0,31.929,31.929,31.8999,31.929,37600.0
2007-05-24 15:30:00,32.84,32.84,32.8,32.8,69700.0,31.929,31.929,31.8901,31.8901,69700.0
2007-05-24 15:40:00,32.81,32.87,32.8,32.81,47200.0,31.8999,31.9582,31.8901,31.8999,47200.0
2007-05-24 15:50:00,32.81,32.86,32.78,32.85,79000.0,31.8999,31.9485,31.8707,31.9387,79000.0
2007-05-25 09:30:00,33.02,33.18,33.02,33.12,9500.0,32.104,32.2596,32.104,32.2013,9500.0
2007-05-25 09:40:00,33.1,33.16,33.06,33.15,10500.0,32.1818,32.2401,32.1429,32.2304,10500.0
2007-05-25 09:50:00,33.15,33.25,33.15,33.25,15400.0,32.2304,32.3276,32.2304,32.3276,15400.0
2007-05-25 10:00:00,33.23,33.29,33.21,33.29,21100.0,32.3082,32.3665,32.2888,32.3665,21100.0
2007-05-25 10:10:00,33.28,33.4,33.28,33.33,67900.0,32.3568,32.4735,32.3568,32.4054,67900.0
2007-05-25 10:20:00,33.34,33.36,33.3,33.31,48700.0,32.4152,32.4346,32.3763,32.386,48700.0
2007-05-25 10:30:00,33.33,33.46,33.32,33.44,14700.0,32.4054,32.5318,32.3957,32.5124,14700.0
2007-05-25 10:40:00,33.48,33.49,33.41,33.45,27300.0,32.5513,32.561,32.4832,32.5221,27300.0
2007-05-25 10:50:00,33.45,33.5,33.43,33.48,13900.0,32.5221,32.5707,32.5027,32.5513,13900.0
2007-05-25 11:00:00,33.49,33.51,33.47,33.47,13300.0,32.561,32.5804,32.5415,32.5415,13300.0
2007-05-25 11:10:00,33.47,33.47,33.36,33.42,14300.0,32.5415,32.5415,32.4346,32.4929,14300.0
2007-05-25 11:20:00,33.44,33.48,33.4,33.42,11400.0,32.5124,32.5513,32.4735,32.4929,11400.0
2007-05-25 11:30:00,33.43,33.47,33.39,33.45,8300.0,32.5027,32.5415,32.4638,32.5221,8300.0
2007-05-25 11:40:00,33.45,33.45,33.39,33.42,3700.0,32.5221,32.5221,32.4638,32.4929,3700.0
2007-05-25 11:50:00,33.41,33.44,33.39,33.43,6300.0,32.4832,32.5124,32.4638,32.5027,6300.0
2007-05-25 12:00:00,33.43,33.45,33.43,33.44,5500.0,32.5027,32.5221,32.5027,32.5124,5500.0
2007-05-25 12:10:00,33.45,33.45,33.4,33.44,5400.0,32.5221,32.5221,32.4735,32.5124,5400.0
2007-05-25 12:20:00,33.44,33.45,33.42,33.44,17700.0,32.5124,32.5221,32.4929,32.5124,17700.0
2007-05-25 12:30:00,33.43,33.44,33.41,33.42,5400.0,32.5027,32.5124,32.4832,32.4929,5400.0
2007-05-25 12:40:00,33.42,33.42,33.41,33.42,5400.0,32.4929,32.4929,32.4832,32.4929,5400.0
2007-05-25 12:50:00,33.42,33.43,33.41,33.41,4300.0,32.4929,32.5027,32.4832,32.4832,4300.0
2007-05-25 13:00:00,33.41,33.51,33.4,33.45,12600.0,32.4832,32.5804,32.4735,32.5221,12600.0
2007-05-25 13:10:00,33.44,33.46,33.41,33.44,9300.0,32.5124,32.5318,32.4832,32.5124,9300.0
2007-05-25 13:20:00,33.44,33.44,33.4,33.44,58300.0,32.5124,32.5124,32.4735,32.5124,58300.0
2007-05-25 13:30:00,33.44,33.45,33.43,33.45,17400.0,32.5124,32.5221,32.5027,32.5221,17400.0
2007-05-25 13:40:00,33.45,33.47,33.4,33.45,10400.0,32.5221,32.5415,32.4735,32.5221,10400.0
2007-05-25 13:50:00,33.43,33.46,33.42,33.46,6000.0,32.5027,32.5318,32.4929,32.5318,6000.0
2007-05-25 14:00:00,33.46,33.49,33.45,33.46,12400.0,32.5318,32.561,32.5221,32.5318,12400.0
2007-05-25 14:10:00,33.45,33.45,33.41,33.44,11000.0,32.5221,32.5221,32.4832,32.5124,11000.0
2007-05-25 14:20:00,33.45,33.51,33.43,33.45,24800.0,32.5221,32.5804,32.5027,32.5221,24800.0
2007-05-25 14:30:00,33.45,33.64,33.45,33.6,36000.0,32.5221,32.7068,32.5221,32.6679,36000.0
2007-05-25 14:40:00,33.59,33.73,33.58,33.67,44800.0,32.6582,32.7943,32.6485,32.736,44800.0
2007-05-25 14:50:00,33.67,33.69,33.61,33.65,25900.0,32.736,32.7554,32.6777,32.7166,25900.0
2007-05-25 15:00:00,33.66,33.71,33.64,33.67,42800.0,32.7263,32.7749,32.7068,32.736,42800.0
2007-05-25 15:10:00,33.67,33.73,33.65,33.71,24300.0,32.736,32.7943,32.7166,32.7749,24300.0
2007-05-25 15:20:00,33.69,33.75,33.69,33.7,23000.0,32.7554,32.8138,32.7554,32.7652,23000.0
2007-05-25 15:30:00,33.7,33.75,33.7,33.72,15000.0,32.7652,32.8138,32.7652,32.7846,15000.0
2007-05-25 15:40:00,33.72,33.78,33.7,33.78,17100.0,32.7846,32.8429,32.7652,32.8429,17100.0
2007-05-25 15:50:00,33.76,33.89,33.69,33.75,38000.0,32.8235,32.9499,32.7554,32.8138,38000.0
2007-05-29 09:30:00,33.65,33.82,33.65,33.76,12800.0,32.7166,32.8818,32.7166,32.8235,12800.0
2007-05-29 09:40:00,33.79,33.96,33.66,33.96,19000.0,32.8527,33.018,32.7263,33.018,19000.0
2007-05-29 09:50:00,33.99,33.99,33.87,33.95,15400.0,33.0471,33.0471,32.9304,33.0082,15400.0
2007-05-29 10:00:00,33.95,33.98,33.85,33.89,21100.0,33.0082,33.0374,32.911,32.9499,21100.0
2007-05-29 10:10:00,33.91,33.92,33.84,33.84,26600.0,32.9693,32.9791,32.9013,32.9013,26600.0
2007-05-29 10:20:00,33.85,33.91,33.77,33.79,41300.0,32.911,32.9693,32.8332,32.8527,41300.0
2007-05-29 10:30:00,33.79,33.9,33.78,33.88,18600.0,32.8527,32.9596,32.8429,32.9402,18600.0
2007-05-29 10:40:00,33.88,33.88,33.81,33.82,9800.0,32.9402,32.9402,32.8721,32.8818,9800.0
2007-05-29 10:50:00,33.81,33.85,33.77,33.82,21900.0,32.8721,32.911,32.8332,32.8818,21900.0
2007-05-29 11:00:00,33.83,33.87,33.75,33.75,24400.0,32.8916,32.9304,32.8138,32.8138,24400.0
2007-05-29 11:10:00,33.76,33.76,33.6,33.6,14400.0,32.8235,32.8235,32.6679,32.6679,14400.0
2007-05-29 11:20:00,33.6,33.71,33.51,33.67,19000.0,32.6679,32.7749,32.5804,32.736,19000.0
2007-05-29 11:30:00,33.68,33.78,33.68,33.69,9800.0,32.7457,32.8429,32.7457,32.7554,9800.0
2007-05-29 11:40:00,33.7,33.7,33.64,33.64,5500.0,32.7652,32.7652,32.7068,32.7068,5500.0
2007-05-29 11:50:00,33.62,33.62,33.49,33.49,7500.0,32.6874,32.6874,32.561,32.561,7500.0
2007-05-29 12:00:00,33.5,33.5,33.44,33.44,15100.0,32.5707,32.5707,32.5124,32.5124,15100.0
2007-05-29 12:10:00,33.43,33.48,33.41,33.45,36200.0,32.5027,32.5513,32.4832,32.5221,36200.0
2007-05-29 12:20:00,33.45,33.51,33.44,33.46,33800.0,32.5221,32.5804,32.5124,32.5318,33800.0
2007-05-29 12:30:00,33.41,33.44,33.4,33.42,12000.0,32.4832,32.5124,32.4735,32.4929,12000.0
2007-05-29 12:40:00,33.4,33.42,33.38,33.39,6900.0,32.4735,32.4929,32.454,32.4638,6900.0
2007-05-29 12:50:00,33.38,33.44,33.38,33.41,17300.0,32.454,32.5124,32.454,32.4832,17300.0
2007-05-29 13:00:00,33.41,33.41,33.29,33.29,19900.0,32.4832,32.4832,32.3665,32.3665,19900.0
2007-05-29 13:10:00,33.28,33.36,33.28,33.36,12700.0,32.3568,32.4346,32.3568,32.4346,12700.0
2007-05-29 13:20:00,33.34,33.34,33.29,33.3,9700.0,32.4152,32.4152,32.3665,32.3763,9700.0
2007-05-29 13:30:00,33.29,33.32,33.23,33.23,18300.0,32.3665,32.3957,32.3082,32.3082,18300.0
2007-05-29 13:40:00,33.24,33.27,33.22,33.26,17700.0,32.3179,32.3471,32.2985,32.3374,17700.0
2007-05-29 13:50:00,33.25,33.27,33.21,33.25,21900.0,32.3276,32.3471,32.2888,32.3276,21900.0
2007-05-29 14:00:00,33.25,33.29,33.21,33.26,15200.0,32.3276,32.3665,32.2888,32.3374,15200.0
2007-05-29 14:10:00,33.26,33.34,33.25,33.28,61300.0,32.3374,32.4152,32.3276,32.3568,61300.0
2007-05-29 14:20:00,33.27,33.34,33.26,33.31,92900.0,32.3471,32.4152,32.3374,32.386,92900.0
2007-05-29 14:30:00,33.31,33.31,33.3,33.31,8800.0,32.386,32.386,32.3763,32.386,8800.0
2007-05-29 14:40:00,33.31,33.31,33.29,33.3,15100.0,32.386,32.386,32.3665,32.3763,15100.0
2007-05-29 14:50:00,33.29,33.3,33.29,33.3,14200.0,32.3665,32.3763,32.3665,32.3763,14200.0
2007-05-29 15:00:00,33.29,33.31,33.29,33.29,21400.0,32.3665,32.386,32.3665,32.3665,21400.0
2007-05-29 15:10:00,33.3,33.32,33.25,33.3,45300.0,32.3763,32.3957,32.3276,32.3763,45300.0
2007-05-29 15:20:00,33.28,33.3,33.26,33.28,31400.0,32.3568,32.3763,32.3374,32.3568,31400.0
2007-05-29 15:30:00,33.28,33.28,33.21,33.25,20200.0,32.3568,32.3568,32.2888,32.3276,20200.0
2007-05-29 15:40:00,33.25,33.35,33.24,33.34,51800.0,32.3276,32.4249,32.3179,32.4152,51800.0
2007-05-29 15:50:00,33.34,33.45,33.3,33.36,47900.0,32.4152,32.5221,32.3763,32.4346,47900.0
2007-05-30 09:30:00,33.26,33.33,33.08,33.09,10600.0,32.3374,32.4054,32.1624,32.1721,10600.0
2007-05-30 09:40:00,33.2,33.25,33.16,33.22,5500.0,32.279,32.3276,32.2401,32.2985,5500.0
2007-05-30 09:50:00,33.21,33.38,33.16,33.38,10500.0,32.2888,32.454,32.2401,32.454,10500.0
2007-05-30 10:00:00,33.37,33.58,33.37,33.51,33200.0,32.4443,32.6485,32.4443,32.5804,33200.0
2007-05-30 10:10:00,33.5,33.55,33.49,33.53,10700.0,32.5707,32.6193,32.561,32.5999,10700.0
2007-05-30 10:20:00,33.5,33.52,33.42,33.42,21800.0,32.5707,32.5902,32.4929,32.4929,21800.0
2007-05-30 10:30:00,33.4,33.41,33.34,33.38,6700.0,32.4735,32.4832,32.4152,32.454,6700.0
2007-05-30 10:40:00,33.37,33.41,33.35,33.4,8000.0,32.4443,32.4832,32.4249,32.4735,8000.0
2007-05-30 10:50:00,33.4,33.42,33.29,33.29,29800.0,32.4735,32.4929,32.3665,32.3665,29800.0
2007-05-30 11:00:00,33.37,33.37,33.19,33.21,25800.0,32.4443,32.4443,32.2693,32.2888,25800.0
2007-05-30 11:10:00,33.23,33.23,33.15,33.15,9600.0,32.3082,32.3082,32.2304,32.2304,9600.0
2007-05-30 11:20:00,33.16,33.22,33.15,33.18,9300.0,32.2401,32.2985,32.2304,32.2596,9300.0
2007-05-30 11:30:00,33.18,33.2,33.16,33.19,9900.0,32.2596,32.279,32.2401,32.2693,9900.0
2007-05-30 11:40:00,33.18,33.2,33.17,33.18,15200.0,32.2596,32.279,32.2499,32.2596,15200.0
2007-05-30 11:50:00,33.19,33.22,33.18,33.19,9900.0,32.2693,32.2985,32.2596,32.2693,9900.0
2007-05-30 12:00:00,33.18,33.22,33.16,33.19,20400.0,32.2596,32.2985,32.2401,32.2693,20400.0
2007-05-30 12:10:00,33.2,33.21,33.16,33.16,19300.0,32.279,32.2888,32.2401,32.2401,19300.0
2007-05-30 12:20:00,33.17,33.24,33.16,33.24,29900.0,32.2499,32.3179,32.2401,32.3179,29900.0
2007-05-30 12:30:00,33.25,33.28,33.15,33.16,29200.0,32.3276,32.3568,32.2304,32.2401,29200.0
2007-05-30 12:40:00,33.16,33.25,33.16,33.25,19300.0,32.2401,32.3276,32.2401,32.3276,19300.0
2007-05-30 12:50:00,33.25,33.28,33.24,33.28,18300.0,32.3276,32.3568,32.3179,32.3568,18300.0
2007-05-30 13:00:00,33.27,33.28,33.23,33.26,25800.0,32.3471,32.3568,32.3082,32.3374,25800.0
2007-05-30 13:10:00,33.28,33.28,33.24,33.25,35000.0,32.3568,32.3568,32.3179,32.3276,35000.0
2007-05-30 13:20:00,33.25,33.29,33.24,33.29,21100.0,32.3276,32.3665,32.3179,32.3665,21100.0
2007-05-30 13:30:00,33.29,33.34,33.28,33.29,16000.0,32.3665,32.4152,32.3568,32.3665,16000.0
2007-05-30 13:40:00,33.3,33.35,33.29,33.35,20800.0,32.3763,32.4249,32.3665,32.4249,20800.0
2007-05-30 13:50:00,33.35,33.36,33.33,33.34,24600.0,32.4249,32.4346,32.4054,32.4152,24600.0
2007-05-30 14:00:00,33.34,33.34,33.23,33.24,30800.0,32.4152,32.4152,32.3082,32.3179,30800.0
2007-05-30 14:10:00,33.25,33.27,33.2,33.26,66600.0,32.3276,32.3471,32.279,32.3374,66600.0
2007-05-30 14:20:00,33.24,33.31,33.19,33.25,29700.0,32.3179,32.386,32.2693,32.3276,29700.0
2007-05-30 14:30:00,33.25,33.3,33.22,33.25,29300.0,32.3276,32.3763,32.2985,32.3276,29300.0
2007-05-30 14:40:00,33.26,33.31,33.26,33.31,45300.0,32.3374,32.386,32.3374,32.386,45300.0
2007-05-30 14:50:00,33.31,33.35,33.3,33.32,12800.0,32.386,32.4249,32.3763,32.3957,12800.0
2007-05-30 15:00:00,33.31,33.35,33.3,33.33,35500.0,32.386,32.4249,32.3763,32.4054,35500.0
2007-05-30 15:10:00,33.34,33.34,33.32,33.34,12100.0,32.4152,32.4152,32.3957,32.4152,12100.0
2007-05-30 15:20:00,33.33,33.34,33.31,33.31,22600.0,32.4054,32.4152,32.386,32.386,22600.0
2007-05-30 15:30:00,33.31,33.42,33.3,33.38,44100.0,32.386,32.4929,32.3763,32.454,44100.0
2007-05-30 15:40:00,33.38,33.43,33.34,33.36,40100.0,32.454,32.5027,32.4152,32.4346,40100.0
2007-05-30 15:50:00,33.37,33.47,33.34,33.47,56200.0,32.4443,32.5415,32.4152,32.5415,56200.0
2007-05-31 09:30:00,33.55,33.75,33.48,33.66,11800.0,32.6193,32.8138,32.5513,32.7263,11800.0
2007-05-31 09:40:00,33.68,33.73,33.56,33.6,18700.0,32.7457,32.7943,32.629,32.6679,18700.0
2007-05-31 09:50:00,33.58,33.6,33.58,33.59,16200.0,32.6485,32.6679,32.6485,32.6582,16200.0
2007-05-31 10:00:00,33.6,33.69,33.58,33.66,49300.0,32.6679,32.7554,32.6485,32.7263,49300.0
2007-05-31 10:10:00,33.65,33.66,33.61,33.63,21500.0,32.7166,32.7263,32.6777,32.6971,21500.0
2007-05-31 10:20:00,33.63,33.63,33.54,33.55,21500.0,32.6971,32.6971,32.6096,32.6193,21500.0
2007-05-31 10:30:00,33.55,33.58,33.53,33.55,31700.0,32.6193,32.6485,32.5999,32.6193,31700.0
2007-05-31 10:40:00,33.55,33.56,33.45,33.54,17500.0,32.6193,32.629,32.5221,32.6096,17500.0
2007-05-31 10:50:00,33.56,33.58,33.53,33.53,7700.0,32.629,32.6485,32.5999,32.5999,7700.0
2007-05-31 11:00:00,33.53,33.54,33.5,33.5,22300.0,32.5999,32.6096,32.5707,32.5707,22300.0
2007-05-31 11:10:00,33.51,33.53,33.49,33.52,12300.0,32.5804,32.5999,32.561,32.5902,12300.0
2007-05-31 11:20:00,33.53,33.53,33.47,33.47,23600.0,32.5999,32.5999,32.5415,32.5415,23600.0
2007-05-31 11:30:00,33.47,33.49,33.46,33.47,15600.0,32.5415,32.561,32.5318,32.5415,15600.0
2007-05-31 11:40:00,33.47,33.5,33.47,33.48,15700.0,32.5415,32.5707,32.5415,32.5513,15700.0
2007-05-31 11:50:00,33.46,33.48,33.44,33.47,9900.0,32.5318,32.5513,32.5124,32.5415,9900.0
2007-05-31 12:00:00,33.47,33.5,33.45,33.48,27400.0,32.5415,32.5707,32.5221,32.5513,27400.0
2007-05-31 12:10:00,33.47,33.5,33.46,33.49,58600.0,32.5415,32.5707,32.5318,32.561,58600.0
2007-05-31 12:20:00,33.49,33.5,33.46,33.47,11300.0,32.561,32.5707,32.5318,32.5415,11300.0
2007-05-31 12:30:00,33.47,33.47,33.42,33.43,13900.0,32.5415,32.5415,32.4929,32.5027,13900.0
2007-05-31 12:40:00,33.43,33.45,33.4,33.45,20000.0,32.5027,32.5221,32.4735,32.5221,20000.0
2007-05-31 12:50:00,33.44,33.5,33.44,33.48,9200.0,32.5124,32.5707,32.5124,32.5513,9200.0
2007-05-31 13:00:00,33.48,33.52,33.44,33.47,18400.0,32.5513,32.5902,32.5124,32.5415,18400.0
2007-05-31 13:10:00,33.46,33.49,33.44,33.45,12500.0,32.5318,32.561,32.5124,32.5221,12500.0
2007-05-31 13:20:00,33.45,33.47,33.4,33.41,22300.0,32.5221,32.5415,32.4735,32.4832,22300.0
2007-05-31 13:30:00,33.4,33.4,33.37,33.39,9500.0,32.4735,32.4735,32.4443,32.4638,9500.0
2007-05-31 13:40:00,33.39,33.4,33.38,33.4,10000.0,32.4638,32.4735,32.454,32.4735,10000.0
2007-05-31 13:50:00,33.4,33.42,33.39,33.4,16100.0,32.4735,32.4929,32.4638,32.4735,16100.0
2007-05-31 14:00:00,33.39,33.46,33.39,33.46,12600.0,32.4638,32.5318,32.4638,32.5318,12600.0
2007-05-31 14:10:00,33.44,33.46,33.39,33.44,17300.0,32.5124,32.5318,32.4638,32.5124,17300.0
2007-05-31 14:20:00,33.43,33.47,33.39,33.41,16000.0,32.5027,32.5415,32.4638,32.4832,16000.0
2007-05-31 14:30:00,33.4,33.51,33.4,33.47,22200.0,32.4735,32.5804,32.4735,32.5415,22200.0
2007-05-31 14:40:00,33.46,33.47,33.38,33.4,14300.0,32.5318,32.5415,32.454,32.4735,14300.0
2007-05-31 14:50:00,33.4,33.5,33.38,33.4,16300.0,32.4735,32.5707,32.454,32.4735,16300.0
2007-05-31 15:00:00,33.4,33.44,33.39,33.41,14400.0,32.4735,32.5124,32.4638,32.4832,14400.0
2007-05-31 15:10:00,33.4,33.44,33.38,33.41,21900.0,32.4735,32.5124,32.454,32.4832,21900.0
2007-05-31 15:20:00,33.42,33.43,33.37,33.37,25500.0,32.4929,32.5027,32.4443,32.4443,25500.0
2007-05-31 15:30:00,33.36,33.38,33.32,33.38,19600.0,32.4346,32.454,32.3957,32.454,19600.0
2007-05-31 15:40:00,33.37,33.5,33.37,33.45,33700.0,32.4443,32.5707,32.4443,32.5221,33700.0
2007-05-31 15:50:00,33.45,33.58,33.45,33.5,31900.0,32.5221,32.6485,32.5221,32.5707,31900.0
2007-06-01 09:30:00,33.71,33.89,33.7,33.87,39800.0,32.7749,32.9499,32.7652,32.9304,39800.0
2007-06-01 09:40:00,33.89,34.0,33.87,33.94,33300.0,32.9499,33.0568,32.9304,32.9985,33300.0
2007-06-01 09:50:00,33.94,33.99,33.78,33.78,33100.0,32.9985,33.0471,32.8429,32.8429,33100.0
2007-06-01 10:00:00,33.75,33.9,33.75,33.8,10800.0,32.8138,32.9596,32.8138,32.8624,10800.0
2007-06-01 10:10:00,33.8,33.91,33.73,33.9,38300.0,32.8624,32.9693,32.7943,32.9596,38300.0
2007-06-01 10:20:00,33.9,33.92,33.86,33.88,34500.0,32.9596,32.9791,32.9207,32.9402,34500.0
2007-06-01 10:30:00,33.86,33.94,33.86,33.94,30800.0,32.9207,32.9985,32.9207,32.9985,30800.0
2007-06-01 10:40:00,33.9,33.92,33.87,33.89,90700.0,32.9596,32.9791,32.9304,32.9499,90700.0
2007-06-01 10:50:00,33.9,33.9,33.84,33.84,29000.0,32.9596,32.9596,32.9013,32.9013,29000.0
2007-06-01 11:00:00,33.85,33.89,33.85,33.89,26900.0,32.911,32.9499,32.911,32.9499,26900.0
2007-06-01 11:10:00,33.86,33.9,33.84,33.85,33500.0,32.9207,32.9596,32.9013,32.911,33500.0
2007-06-01 11:20:00,33.85,33.89,33.84,33.85,14800.0,32.911,32.9499,32.9013,32.911,14800.0
2007-06-01 11:30:00,33.87,33.87,33.84,33.86,10800.0,32.9304,32.9304,32.9013,32.9207,10800.0
2007-06-01 11:40:00,33.85,33.88,33.85,33.87,8000.0,32.911,32.9402,32.911,32.9304,8000.0
2007-06-01 11:50:00,33.88,33.88,33.85,33.87,8000.0,32.9402,32.9402,32.911,32.9304,8000.0
2007-06-01 12:00:00,33.86,33.87,33.84,33.85,17200.0,32.9207,32.9304,32.9013,32.911,17200.0
2007-06-01 12:10:00,33.85,33.88,33.84,33.87,9700.0,32.911,32.9402,32.9013,32.9304,9700.0
2007-06-01 12:20:00,33.85,33.86,33.73,33.76,37200.0,32.911,32.9207,32.7943,32.8235,37200.0
2007-06-01 12:30:00,33.8,33.81,33.76,33.79,6900.0,32.8624,32.8721,32.8235,32.8527,6900.0
2007-06-01 12:40:00,33.79,33.85,33.79,33.83,19200.0,32.8527,32.911,32.8527,32.8916,19200.0
2007-06-01 12:50:00,33.84,33.86,33.83,33.85,10600.0,32.9013,32.9207,32.8916,32.911,10600.0
2007-06-01 13:00:00,33.85,33.88,33.85,33.87,10300.0,32.911,32.9402,32.911,32.9304,10300.0
2007-06-01 13:10:00,33.87,33.9,33.86,33.89,13300.0,32.9304,32.9596,32.9207,32.9499,13300.0
2007-06-01 13:20:00,33.88,33.9,33.87,33.9,6300.0,32.9402,32.9596,32.9304,32.9596,6300.0
2007-06-01 13:30:00,33.9,33.99,33.89,33.95,16800.0,32.9596,33.0471,32.9499,33.0082,16800.0
2007-06-01 13:40:00,33.96,34.07,33.96,34.0,10900.0,33.018,33.1249,33.018,33.0568,10900.0
2007-06-01 13:50:00,34.0,34.02,33.98,34.0,14600.0,33.0568,33.0763,33.0374,33.0568,14600.0
2007-06-01 14:00:00,34.0,34.01,33.97,34.0,13300.0,33.0568,33.0666,33.0277,33.0568,13300.0
2007-06-01 14:10:00,34.0,34.0,33.98,33.99,12000.0,33.0568,33.0568,33.0374,33.0471,12000.0
2007-06-01 14:20:00,33.99,33.99,33.96,33.97,8200.0,33.0471,33.0471,33.018,33.0277,8200.0
2007-06-01 14:30:00,33.96,33.97,33.91,33.93,24000.0,33.018,33.0277,32.9693,32.9888,24000.0
2007-06-01 14:40:00,33.93,33.94,33.92,33.92,11700.0,32.9888,32.9985,32.9791,32.9791,11700.0
2007-06-01 14:50:00,33.92,33.95,33.92,33.92,8700.0,32.9791,33.0082,32.9791,32.9791,8700.0
2007-06-01 15:00:00,33.92,33.94,33.91,33.93,28700.0,32.9791,32.9985,32.9693,32.9888,28700.0
2007-06-01 15:10:00,33.93,33.95,33.92,33.94,14000.0,32.9888,33.0082,32.9791,32.9985,14000.0
2007-06-01 15:20:00,33.95,33.96,33.95,33.96,21500.0,33.0082,33.018,33.0082,33.018,21500.0
2007-06-01 15:30:00,33.96,33.97,33.92,33.93,24900.0,33.018,33.0277,32.9791,32.9888,24900.0
2007-06-01 15:40:00,33.93,33.95,33.91,33.92,36000.0,32.9888,33.0082,32.9693,32.9791,36000.0
2007-06-01 15:50:00,33.92,33.97,33.9,33.95,26300.0,32.9791,33.0277,32.9596,33.0082,26300.0
2007-06-04 09:30:00,34.0,34.13,33.9,33.99,23000.0,33.0568,33.1832,32.9596,33.0471,23000.0
2007-06-04 09:40:00,34.0,34.09,33.99,34.09,1800.0,33.0568,33.1443,33.0471,33.1443,1800.0
2007-06-04 09:50:00,34.1,34.1,34.06,34.08,3000.0,33.1541,33.1541,33.1152,33.1346,3000.0
2007-06-04 10:00:00,34.07,34.08,33.98,34.0,22600.0,33.1249,33.1346,33.0374,33.0568,22600.0
2007-06-04 10:10:00,34.0,34.04,33.98,34.0,11100.0,33.0568,33.0957,33.0374,33.0568,11100.0
2007-06-04 10:20:00,33.98,33.98,33.95,33.95,8400.0,33.0374,33.0374,33.0082,33.0082,8400.0
2007-06-04 10:30:00,33.97,33.98,33.84,33.84,17700.0,33.0277,33.0374,32.9013,32.9013,17700.0
2007-06-04 10:40:00,33.84,33.85,33.7,33.71,43000.0,32.9013,32.911,32.7652,32.7749,43000.0
2007-06-04 10:50:00,33.71,33.79,33.7,33.79,14100.0,32.7749,32.8527,32.7652,32.8527,14100.0
2007-06-04 11:00:00,33.79,33.79,33.75,33.75,11000.0,32.8527,32.8527,32.8138,32.8138,11000.0
2007-06-04 11:10:00,33.76,33.78,33.73,33.76,58400.0,32.8235,32.8429,32.7943,32.8235,58400.0
2007-06-04 11:20:00,33.75,33.84,33.74,33.8,12900.0,32.8138,32.9013,32.8041,32.8624,12900.0
2007-06-04 11:30:00,33.8,33.84,33.79,33.81,10400.0,32.8624,32.9013,32.8527,32.8721,10400.0
2007-06-04 11:40:00,33.82,33.89,33.81,33.86,14000.0,32.8818,32.9499,32.8721,32.9207,14000.0
2007-06-04 11:50:00,33.86,33.88,33.8,33.82,8600.0,32.9207,32.9402,32.8624,32.8818,8600.0
2007-06-04 12:00:00,33.81,33.87,33.79,33.81,12300.0,32.8721,32.9304,32.8527,32.8721,12300.0
2007-06-04 12:10:00,33.81,33.82,33.73,33.82,11100.0,32.8721,32.8818,32.7943,32.8818,11100.0
2007-06-04 12:20:00,33.82,33.83,33.75,33.75,8700.0,32.8818,32.8916,32.8138,32.8138,8700.0
2007-06-04 12:30:00,33.75,33.78,33.75,33.78,5300.0,32.8138,32.8429,32.8138,32.8429,5300.0
2007-06-04 12:40:00,33.78,33.83,33.78,33.8,5200.0,32.8429,32.8916,32.8429,32.8624,5200.0
2007-06-04 12:50:00,33.81,33.82,33.79,33.79,25000.0,32.8721,32.8818,32.8527,32.8527,25000.0
2007-06-04 13:00:00,33.79,33.81,33.78,33.81,6400.0,32.8527,32.8721,32.8429,32.8721,6400.0
2007-06-04 13:10:00,33.81,33.83,33.79,33.81,9700.0,32.8721,32.8916,32.8527,32.8721,9700.0
2007-06-04 13:20:00,33.8,33.81,33.78,33.81,3400.0,32.8624,32.8721,32.8429,32.8721,3400.0
2007-06-04 13:30:00,33.81,33.81,33.79,33.81,3000.0,32.8721,32.8721,32.8527,32.8721,3000.0
2007-06-04 13:40:00,33.81,33.83,33.8,33.81,6100.0,32.8721,32.8916,32.8624,32.8721,6100.0
2007-06-04 13:50:00,33.81,33.82,33.8,33.8,9400.0,32.8721,32.8818,32.8624,32.8624,9400.0
2007-06-04 14:00:00,33.8,33.84,33.8,33.83,9300.0,32.8624,32.9013,32.8624,32.8916,9300.0
2007-06-04 14:10:00,33.83,33.84,33.81,33.82,12100.0,32.8916,32.9013,32.8721,32.8818,12100.0
2007-06-04 14:20:00,33.82,33.83,33.8,33.81,5200.0,32.8818,32.8916,32.8624,32.8721,5200.0
2007-06-04 14:30:00,33.8,33.82,33.79,33.81,11800.0,32.8624,32.8818,32.8527,32.8721,11800.0
2007-06-04 14:40:00,33.81,33.84,33.81,33.84,8800.0,32.8721,32.9013,32.8721,32.9013,8800.0
2007-06-04 14:50:00,33.84,33.85,33.79,33.82,22800.0,32.9013,32.911,32.8527,32.8818,22800.0
2007-06-04 15:00:00,33.82,33.85,33.82,33.85,10000.0,32.8818,32.911,32.8818,32.911,10000.0
2007-06-04 15:10:00,33.85,33.85,33.82,33.85,10500.0,32.911,32.911,32.8818,32.911,10500.0
2007-06-04 15:20:00,33.85,33.91,33.85,33.9,25300.0,32.911,32.9693,32.911,32.9596,25300.0
2007-06-04 15:30:00,33.9,33.95,33.87,33.88,23500.0,32.9596,33.0082,32.9304,32.9402,23500.0
2007-06-04 15:40:00,33.88,33.97,33.88,33.97,23000.0,32.9402,33.0277,32.9402,33.0277,23000.0
2007-06-04 15:50:00,33.96,34.04,33.9,33.99,93200.0,33.018,33.0957,32.9596,33.0471,93200.0
2007-06-05 09:30:00,33.85,34.09,33.79,33.83,6600.0,32.911,33.1443,32.8527,32.8916,6600.0
2007-06-05 09:40:00,33.82,33.85,33.78,33.79,6900.0,32.8818,32.911,32.8429,32.8527,6900.0
2007-06-05 09:50:00,33.79,33.8,33.75,33.79,9600.0,32.8527,32.8624,32.8138,32.8527,9600.0
2007-06-05 10:00:00,33.79,33.83,33.73,33.81,32800.0,32.8527,32.8916,32.7943,32.8721,32800.0
2007-06-05 10:10:00,33.81,33.82,33.75,33.81,8000.0,32.8721,32.8818,32.8138,32.8721,8000.0
2007-06-05 10:20:00,33.77,33.81,33.75,33.8,12200.0,32.8332,32.8721,32.8138,32.8624,12200.0
2007-06-05 10:30:00,33.8,33.86,33.8,33.83,29200.0,32.8624,32.9207,32.8624,32.8916,29200.0
2007-06-05 10:40:00,33.83,33.88,33.82,33.86,25800.0,32.8916,32.9402,32.8818,32.9207,25800.0
2007-06-05 10:50:00,33.86,33.87,33.85,33.86,9500.0,32.9207,32.9304,32.911,32.9207,9500.0
2007-06-05 11:00:00,33.85,33.86,33.84,33.85,18600.0,32.911,32.9207,32.9013,32.911,18600.0
2007-06-05 11:10:00,33.84,33.85,33.81,33.82,22600.0,32.9013,32.911,32.8721,32.8818,22600.0
2007-06-05 11:20:00,33.81,33.82,33.79,33.79,14600.0,32.8721,32.8818,32.8527,32.8527,14600.0
2007-06-05 11:30:00,33.8,33.81,33.78,33.79,4500.0,32.8624,32.8721,32.8429,32.8527,4500.0
2007-06-05 11:40:00,33.8,33.83,33.75,33.77,20700.0,32.8624,32.8916,32.8138,32.8332,20700.0
2007-06-05 11:50:00,33.77,33.87,33.76,33.85,34000.0,32.8332,32.9304,32.8235,32.911,34000.0
2007-06-05 12:00:00,33.87,33.87,33.76,33.84,23300.0,32.9304,32.9304,32.8235,32.9013,23300.0
2007-06-05 12:10:00,33.83,33.86,33.79,33.82,39700.0,32.8916,32.9207,32.8527,32.8818,39700.0
2007-06-05 12:20:00,33.83,33.84,33.79,33.84,41900.0,32.8916,32.9013,32.8527,32.9013,41900.0
2007-06-05 12:30:00,33.82,33.87,33.82,33.86,13100.0,32.8818,32.9304,32.8818,32.9207,13100.0
2007-06-05 12:40:00,33.85,33.86,33.82,33.83,63600.0,32.911,32.9207,32.8818,32.8916,63600.0
2007-06-05 12:50:00,33.83,33.87,33.83,33.86,14100.0,32.8916,32.9304,32.8916,32.9207,14100.0
2007-06-05 13:00:00,33.86,33.86,33.84,33.84,14700.0,32.9207,32.9207,32.9013,32.9013,14700.0
2007-06-05 13:10:00,33.85,33.85,33.83,33.84,25200.0,32.911,32.911,32.8916,32.9013,25200.0
2007-06-05 13:20:00,33.84,33.84,33.81,33.81,7600.0,32.9013,32.9013,32.8721,32.8721,7600.0
2007-06-05 13:30:00,33.81,33.87,33.81,33.87,58100.0,32.8721,32.9304,32.8721,32.9304,58100.0
2007-06-05 13:40:00,33.86,33.86,33.84,33.84,26200.0,32.9207,32.9207,32.9013,32.9013,26200.0
2007-06-05 13:50:00,33.85,33.85,33.84,33.85,28500.0,32.911,32.911,32.9013,32.911,28500.0
2007-06-05 14:00:00,33.85,33.85,33.83,33.85,26500.0,32.911,32.911,32.8916,32.911,26500.0
2007-06-05 14:10:00,33.85,33.92,33.85,33.92,16000.0,32.911,32.9791,32.911,32.9791,16000.0
2007-06-05 14:20:00,33.92,34.02,33.91,33.94,30300.0,32.9791,33.0763,32.9693,32.9985,30300.0
2007-06-05 14:30:00,33.91,33.92,33.86,33.87,22900.0,32.9693,32.9791,32.9207,32.9304,22900.0
2007-06-05 14:40:00,33.86,33.9,33.85,33.86,46200.0,32.9207,32.9596,32.911,32.9207,46200.0
2007-06-05 14:50:00,33.86,33.87,33.85,33.85,26200.0,32.9207,32.9304,32.911,32.911,26200.0
2007-06-05 15:00:00,33.86,33.86,33.84,33.86,25700.0,32.9207,32.9207,32.9013,32.9207,25700.0
2007-06-05 15:10:00,33.84,33.91,33.84,33.89,21700.0,32.9013,32.9693,32.9013,32.9499,21700.0
2007-06-05 15:20:00,33.9,33.91,33.85,33.89,6900.0,32.9596,32.9693,32.911,32.9499,6900.0
2007-06-05 15:30:00,33.87,33.9,33.84,33.85,26200.0,32.9304,32.9596,32.9013,32.911,26200.0
2007-06-05 15:40:00,33.85,33.86,33.84,33.85,53500.0,32.911,32.9207,32.9013,32.911,53500.0
2007-06-05 15:50:00,33.86,33.88,33.75,33.77,104800.0,32.9207,32.9402,32.8138,32.8332,104800.0
2007-06-06 09:30:00,33.7,33.8,33.7,33.77,48000.0,32.7652,32.8624,32.7652,32.8332,48000.0
2007-06-06 09:40:00,33.81,33.83,33.72,33.75,17800.0,32.8721,32.8916,32.7846,32.8138,17800.0
2007-06-06 09:50:00,33.74,33.83,33.73,33.83,14000.0,32.8041,32.8916,32.7943,32.8916,14000.0
2007-06-06 10:00:00,33.82,33.85,33.75,33.76,13100.0,32.8818,32.911,32.8138,32.8235,13100.0
2007-06-06 10:10:00,33.75,33.78,33.72,33.76,58100.0,32.8138,32.8429,32.7846,32.8235,58100.0
2007-06-06 10:20:00,33.76,33.77,33.73,33.77,24400.0,32.8235,32.8332,32.7943,32.8332,24400.0
2007-06-06 10:30:00,33.75,33.77,33.64,33.64,63300.0,32.8138,32.8332,32.7068,32.7068,63300.0
2007-06-06 10:40:00,33.65,33.74,33.65,33.74,38200.0,32.7166,32.8041,32.7166,32.8041,38200.0
2007-06-06 10:50:00,33.74,33.81,33.73,33.76,82000.0,32.8041,32.8721,32.7943,32.8235,82000.0
2007-06-06 11:00:00,33.77,33.8,33.73,33.8,36000.0,32.8332,32.8624,32.7943,32.8624,36000.0
2007-06-06 11:10:00,33.76,33.78,33.75,33.76,141800.0,32.8235,32.8429,32.8138,32.8235,141800.0
2007-06-06 11:20:00,33.75,33.75,33.65,33.67,10800.0,32.8138,32.8138,32.7166,32.736,10800.0
2007-06-06 11:30:00,33.65,33.66,33.56,33.56,7800.0,32.7166,32.7263,32.629,32.629,7800.0
2007-06-06 11:40:00,33.57,33.61,33.57,33.6,20700.0,32.6388,32.6777,32.6388,32.6679,20700.0
2007-06-06 11:50:00,33.59,33.6,33.55,33.55,15700.0,32.6582,32.6679,32.6193,32.6193,15700.0
2007-06-06 12:00:00,33.55,33.58,33.51,33.58,11100.0,32.6193,32.6485,32.5804,32.6485,11100.0
2007-06-06 12:10:00,33.59,33.61,33.58,33.6,17600.0,32.6582,32.6777,32.6485,32.6679,17600.0
2007-06-06 12:20:00,33.61,33.61,33.6,33.61,9100.0,32.6777,32.6777,32.6679,32.6777,9100.0
2007-06-06 12:30:00,33.61,33.61,33.6,33.61,13300.0,32.6777,32.6777,32.6679,32.6777,13300.0
2007-06-06 12:40:00,33.61,33.63,33.61,33.62,18800.0,32.6777,32.6971,32.6777,32.6874,18800.0
2007-06-06 12:50:00,33.62,33.63,33.62,33.62,4500.0,32.6874,32.6971,32.6874,32.6874,4500.0
2007-06-06 13:00:00,33.63,33.63,33.62,33.63,11900.0,32.6971,32.6971,32.6874,32.6971,11900.0
2007-06-06 13:10:00,33.62,33.63,33.61,33.63,16800.0,32.6874,32.6971,32.6777,32.6971,16800.0
2007-06-06 13:20:00,33.63,33.63,33.6,33.62,15300.0,32.6971,32.6971,32.6679,32.6874,15300.0
2007-06-06 13:30:00,33.61,33.62,33.53,33.6,57200.0,32.6777,32.6874,32.5999,32.6679,57200.0
2007-06-06 13:40:00,33.6,33.65,33.6,33.63,35000.0,32.6679,32.7166,32.6679,32.6971,35000.0
2007-06-06 13:50:00,33.62,33.66,33.61,33.66,30100.0,32.6874,32.7263,32.6777,32.7263,30100.0
2007-06-06 14:00:00,33.64,33.66,33.64,33.65,15900.0,32.7068,32.7263,32.7068,32.7166,15900.0
2007-06-06 14:10:00,33.65,33.66,33.58,33.58,33400.0,32.7166,32.7263,32.6485,32.6485,33400.0
2007-06-06 14:20:00,33.57,33.62,33.57,33.59,23300.0,32.6388,32.6874,32.6388,32.6582,23300.0
2007-06-06 14:30:00,33.58,33.58,33.51,33.52,7500.0,32.6485,32.6485,32.5804,32.5902,7500.0
2007-06-06 14:40:00,33.52,33.57,33.51,33.54,41000.0,32.5902,32.6388,32.5804,32.6096,41000.0
2007-06-06 14:50:00,33.53,33.56,33.53,33.54,15900.0,32.5999,32.629,32.5999,32.6096,15900.0
2007-06-06 15:00:00,33.53,33.54,33.48,33.49,31500.0,32.5999,32.6096,32.5513,32.561,31500.0
2007-06-06 15:10:00,33.5,33.56,33.47,33.55,32200.0,32.5707,32.629,32.5415,32.6193,32200.0
2007-06-06 15:20:00,33.55,33.55,33.49,33.54,35700.0,32.6193,32.6193,32.561,32.6096,35700.0
2007-06-06 15:30:00,33.53,33.58,33.52,33.55,19200.0,32.5999,32.6485,32.5902,32.6193,19200.0
2007-06-06 15:40:00,33.57,33.63,33.55,33.56,24800.0,32.6388,32.6971,32.6193,32.629,24800.0
2007-06-06 15:50:00,33.56,33.6,33.53,33.6,50700.0,32.629,32.6679,32.5999,32.6679,50700.0
2007-06-07 09:30:00,32.95,33.7,32.95,33.69,18800.0,32.036,32.7652,32.036,32.7554,18800.0
2007-06-07 09:40:00,33.69,33.94,33.69,33.78,33300.0,32.7554,32.9985,32.7554,32.8429,33300.0
2007-06-07 09:50:00,33.8,33.84,33.74,33.75,10100.0,32.8624,32.9013,32.8041,32.8138,10100.0
2007-06-07 10:00:00,33.74,33.79,33.6,33.64,36700.0,32.8041,32.8527,32.6679,32.7068,36700.0
2007-06-07 10:10:00,33.65,33.69,33.53,33.56,66600.0,32.7166,32.7554,32.5999,32.629,66600.0
2007-06-07 10:20:00,33.57,33.6,33.41,33.42,30000.0,32.6388,32.6679,32.4832,32.4929,30000.0
2007-06-07 10:30:00,33.45,33.58,33.43,33.55,28200.0,32.5221,32.6485,32.5027,32.6193,28200.0
2007-06-07 10:40:00,33.54,33.61,33.53,33.6,59100.0,32.6096,32.6777,32.5999,32.6679,59100.0
2007-06-07 10:50:00,33.6,33.62,33.56,33.58,21600.0,32.6679,32.6874,32.629,32.6485,21600.0
2007-06-07 11:00:00,33.58,33.62,33.51,33.51,30300.0,32.6485,32.6874,32.5804,32.5804,30300.0
2007-06-07 11:10:00,33.51,33.51,33.4,33.46,17400.0,32.5804,32.5804,32.4735,32.5318,17400.0
2007-06-07 11:20:00,33.46,33.56,33.45,33.55,38900.0,32.5318,32.629,32.5221,32.6193,38900.0
2007-06-07 11:30:00,33.55,33.6,33.52,33.54,38800.0,32.6193,32.6679,32.5902,32.6096,38800.0
2007-06-07 11:40:00,33.55,33.56,33.5,33.56,18500.0,32.6193,32.629,32.5707,32.629,18500.0
2007-06-07 11:50:00,33.55,33.57,33.5,33.57,16800.0,32.6193,32.6388,32.5707,32.6388,16800.0
2007-06-07 12:00:00,33.54,33.57,33.51,33.55,47000.0,32.6096,32.6388,32.5804,32.6193,47000.0
2007-06-07 12:10:00,33.55,33.56,33.52,33.53,42800.0,32.6193,32.629,32.5902,32.5999,42800.0
2007-06-07 12:20:00,33.53,33.54,33.52,33.54,1900.0,32.5999,32.6096,32.5902,32.6096,1900.0
2007-06-07 12:30:00,33.54,33.55,33.5,33.5,10600.0,32.6096,32.6193,32.5707,32.5707,10600.0
2007-06-07 12:40:00,33.5,33.55,33.5,33.52,14400.0,32.5707,32.6193,32.5707,32.5902,14400.0
2007-06-07 12:50:00,33.5,33.53,33.49,33.5,34800.0,32.5707,32.5999,32.561,32.5707,34800.0
2007-06-07 13:00:00,33.51,33.53,33.47,33.48,18500.0,32.5804,32.5999,32.5415,32.5513,18500.0
2007-06-07 13:10:00,33.48,33.48,33.4,33.41,15000.0,32.5513,32.5513,32.4735,32.4832,15000.0
2007-06-07 13:20:00,33.4,33.48,33.4,33.44,15800.0,32.4735,32.5513,32.4735,32.5124,15800.0
2007-06-07 13:30:00,33.43,33.46,33.4,33.4,23900.0,32.5027,32.5318,32.4735,32.4735,23900.0
2007-06-07 13:40:00,33.41,33.44,33.32,33.37,50100.0,32.4832,32.5124,32.3957,32.4443,50100.0
2007-06-07 13:50:00,33.35,33.38,33.35,33.37,18500.0,32.4249,32.454,32.4249,32.4443,18500.0
2007-06-07 14:00:00,33.36,33.37,33.31,33.35,12600.0,32.4346,32.4443,32.386,32.4249,12600.0
2007-06-07 14:10:00,33.35,33.36,33.22,33.24,25400.0,32.4249,32.4346,32.2985,32.3179,25400.0
2007-06-07 14:20:00,33.26,33.26,33.2,33.23,13500.0,32.3374,32.3374,32.279,32.3082,13500.0
2007-06-07 14:30:00,33.22,33.28,33.16,33.23,51600.0,32.2985,32.3568,32.2401,32.3082,51600.0
2007-06-07 14:40:00,33.26,33.35,33.21,33.33,14300.0,32.3374,32.4249,32.2888,32.4054,14300.0
2007-06-07 14:50:00,33.3,33.3,33.25,33.26,2800.0,32.3763,32.3763,32.3276,32.3374,2800.0
2007-06-07 15:00:00,33.26,33.36,33.25,33.33,18900.0,32.3374,32.4346,32.3276,32.4054,18900.0
2007-06-07 15:10:00,33.32,33.4,33.27,33.35,30400.0,32.3957,32.4735,32.3471,32.4249,30400.0
2007-06-07 15:20:00,33.35,33.39,33.2,33.24,25400.0,32.4249,32.4638,32.279,32.3179,25400.0
2007-06-07 15:30:00,33.2,33.23,33.12,33.12,24600.0,32.279,32.3082,32.2013,32.2013,24600.0
2007-06-07 15:40:00,33.12,33.12,33.07,33.08,47600.0,32.2013,32.2013,32.1526,32.1624,47600.0
2007-06-07 15:50:00,33.07,33.08,32.9,32.9,122100.0,32.1526,32.1624,31.9874,31.9874,122100.0
2007-06-08 09:30:00,32.72,32.85,32.6,32.82,11400.0,31.8123,31.9387,31.6957,31.9096,11400.0
2007-06-08 09:40:00,32.84,32.84,32.69,32.8,19200.0,31.929,31.929,31.7832,31.8901,19200.0
2007-06-08 09:50:00,32.81,33.06,32.81,33.05,18900.0,31.8999,32.1429,31.8999,32.1332,18900.0
2007-06-08 10:00:00,33.01,33.05,32.99,33.05,27100.0,32.0943,32.1332,32.0749,32.1332,27100.0
2007-06-08 10:10:00,33.05,33.12,33.04,33.12,24400.0,32.1332,32.2013,32.1235,32.2013,24400.0
2007-06-08 10:20:00,33.12,33.14,33.0,33.02,101800.0,32.2013,32.2207,32.0846,32.104,101800.0
2007-06-08 10:30:00,33.02,33.03,32.94,32.96,199100.0,32.104,32.1138,32.0262,32.0457,199100.0
2007-06-08 10:40:00,32.97,33.03,32.96,33.0,69900.0,32.0554,32.1138,32.0457,32.0846,69900.0
2007-06-08 10:50:00,33.0,33.01,32.96,32.98,14000.0,32.0846,32.0943,32.0457,32.0651,14000.0
2007-06-08 11:00:00,32.98,32.99,32.92,32.92,21400.0,32.0651,32.0749,32.0068,32.0068,21400.0
2007-06-08 11:10:00,32.92,32.92,32.77,32.81,24200.0,32.0068,32.0068,31.861,31.8999,24200.0
2007-06-08 11:20:00,32.81,32.88,32.81,32.85,13800.0,31.8999,31.9679,31.8999,31.9387,13800.0
2007-06-08 11:30:00,32.85,32.92,32.81,32.92,18500.0,31.9387,32.0068,31.8999,32.0068,18500.0
2007-06-08 11:40:00,32.92,32.92,32.89,32.89,10200.0,32.0068,32.0068,31.9776,31.9776,10200.0
2007-06-08 11:50:00,32.89,32.94,32.88,32.94,18000.0,31.9776,32.0262,31.9679,32.0262,18000.0
2007-06-08 12:00:00,32.93,32.98,32.92,32.95,39800.0,32.0165,32.0651,32.0068,32.036,39800.0
2007-06-08 12:10:00,32.95,32.96,32.91,32.96,25900.0,32.036,32.0457,31.9971,32.0457,25900.0
2007-06-08 12:20:00,32.97,32.98,32.94,32.94,9800.0,32.0554,32.0651,32.0262,32.0262,9800.0
2007-06-08 12:30:00,32.94,32.97,32.94,32.96,20500.0,32.0262,32.0554,32.0262,32.0457,20500.0
2007-06-08 12:40:00,32.96,33.02,32.95,32.95,31100.0,32.0457,32.104,32.036,32.036,31100.0
2007-06-08 12:50:00,32.97,32.99,32.96,32.99,4900.0,32.0554,32.0749,32.0457,32.0749,4900.0
2007-06-08 13:00:00,32.97,33.02,32.97,32.99,12800.0,32.0554,32.104,32.0554,32.0749,12800.0
2007-06-08 13:10:00,33.0,33.02,32.98,32.99,4500.0,32.0846,32.104,32.0651,32.0749,4500.0
2007-06-08 13:20:00,32.99,33.05,32.96,33.04,21100.0,32.0749,32.1332,32.0457,32.1235,21100.0
2007-06-08 13:30:00,33.04,33.05,33.0,33.03,31200.0,32.1235,32.1332,32.0846,32.1138,31200.0
2007-06-08 13:40:00,33.04,33.15,33.0,33.15,23900.0,32.1235,32.2304,32.0846,32.2304,23900.0
2007-06-08 13:50:00,33.15,33.17,33.1,33.11,7800.0,32.2304,32.2499,32.1818,32.1915,7800.0
2007-06-08 14:00:00,33.11,33.24,33.09,33.23,8200.0,32.1915,32.3179,32.1721,32.3082,8200.0
2007-06-08 14:10:00,33.23,33.27,33.15,33.17,23600.0,32.3082,32.3471,32.2304,32.2499,23600.0
2007-06-08 14:20:00,33.19,33.3,33.19,33.27,18900.0,32.2693,32.3763,32.2693,32.3471,18900.0
2007-06-08 14:30:00,33.27,33.28,33.22,33.25,6700.0,32.3471,32.3568,32.2985,32.3276,6700.0
2007-06-08 14:40:00,33.24,33.24,33.08,33.11,8900.0,32.3179,32.3179,32.1624,32.1915,8900.0
2007-06-08 14:50:00,33.11,33.2,33.11,33.18,14200.0,32.1915,32.279,32.1915,32.2596,14200.0
2007-06-08 15:00:00,33.15,33.2,33.14,33.2,9900.0,32.2304,32.279,32.2207,32.279,9900.0
2007-06-08 15:10:00,33.2,33.26,33.19,33.2,16900.0,32.279,32.3374,32.2693,32.279,16900.0
2007-06-08 15:20:00,33.2,33.21,33.18,33.21,6000.0,32.279,32.2888,32.2596,32.2888,6000.0
2007-06-08 15:30:00,33.21,33.24,33.19,33.2,21100.0,32.2888,32.3179,32.2693,32.279,21100.0
2007-06-08 15:40:00,33.2,33.25,33.12,33.15,38700.0,32.279,32.3276,32.2013,32.2304,38700.0
2007-06-08 15:50:00,33.15,33.35,33.12,33.31,35200.0,32.2304,32.4249,32.2013,32.386,35200.0
2007-06-11 09:30:00,33.37,33.54,33.19,33.54,24500.0,32.4443,32.6096,32.2693,32.6096,24500.0
2007-06-11 09:40:00,33.54,33.6,33.49,33.53,10400.0,32.6096,32.6679,32.561,32.5999,10400.0
2007-06-11 09:50:00,33.55,33.56,33.52,33.53,1700.0,32.6193,32.629,32.5902,32.5999,1700.0
2007-06-11 10:00:00,33.49,33.53,33.48,33.5,10100.0,32.561,32.5999,32.5513,32.5707,10100.0
2007-06-11 10:10:00,33.5,33.53,33.44,33.52,25100.0,32.5707,32.5999,32.5124,32.5902,25100.0
2007-06-11 10:20:00,33.5,33.55,33.41,33.54,111700.0,32.5707,32.6193,32.4832,32.6096,111700.0
2007-06-11 10:30:00,33.53,33.54,33.46,33.49,12600.0,32.5999,32.6096,32.5318,32.561,12600.0
2007-06-11 10:40:00,33.5,33.51,33.41,33.44,10800.0,32.5707,32.5804,32.4832,32.5124,10800.0
2007-06-11 10:50:00,33.44,33.47,33.38,33.4,24500.0,32.5124,32.5415,32.454,32.4735,24500.0
2007-06-11 11:00:00,33.41,33.41,33.24,33.27,149100.0,32.4832,32.4832,32.3179,32.3471,149100.0
2007-06-11 11:10:00,33.26,33.3,33.25,33.27,107400.0,32.3374,32.3763,32.3276,32.3471,107400.0
2007-06-11 11:20:00,33.27,33.28,33.26,33.28,14500.0,32.3471,32.3568,32.3374,32.3568,14500.0
2007-06-11 11:30:00,33.28,33.28,33.22,33.24,4900.0,32.3568,32.3568,32.2985,32.3179,4900.0
2007-06-11 11:40:00,33.24,33.28,33.24,33.28,5800.0,32.3179,32.3568,32.3179,32.3568,5800.0
2007-06-11 11:50:00,33.28,33.39,33.28,33.38,141000.0,32.3568,32.4638,32.3568,32.454,141000.0
2007-06-11 12:00:00,33.38,33.48,33.38,33.48,5800.0,32.454,32.5513,32.454,32.5513,5800.0
2007-06-11 12:10:00,33.45,33.46,33.45,33.46,800.0,32.5221,32.5318,32.5221,32.5318,800.0
2007-06-11 12:20:00,33.46,33.46,33.38,33.39,3400.0,32.5318,32.5318,32.454,32.4638,3400.0
2007-06-11 12:30:00,33.37,33.39,33.36,33.37,1100.0,32.4443,32.4638,32.4346,32.4443,1100.0
2007-06-11 12:40:00,33.35,33.38,33.34,33.38,5300.0,32.4249,32.454,32.4152,32.454,5300.0
2007-06-11 12:50:00,33.38,33.48,33.38,33.48,4800.0,32.454,32.5513,32.454,32.5513,4800.0
2007-06-11 13:00:00,33.48,33.5,33.47,33.5,3400.0,32.5513,32.5707,32.5415,32.5707,3400.0
2007-06-11 13:10:00,33.5,33.5,33.48,33.5,4600.0,32.5707,32.5707,32.5513,32.5707,4600.0
2007-06-11 13:20:00,33.5,33.5,33.47,33.49,3600.0,32.5707,32.5707,32.5415,32.561,3600.0
2007-06-11 13:30:00,33.49,33.5,33.48,33.49,3200.0,32.561,32.5707,32.5513,32.561,3200.0
2007-06-11 13:40:00,33.49,33.49,33.48,33.49,1700.0,32.561,32.561,32.5513,32.561,1700.0
2007-06-11 13:50:00,33.5,33.5,33.46,33.49,2200.0,32.5707,32.5707,32.5318,32.561,2200.0
2007-06-11 14:00:00,33.49,33.5,33.47,33.47,4200.0,32.561,32.5707,32.5415,32.5415,4200.0
2007-06-11 14:10:00,33.49,33.5,33.43,33.44,6400.0,32.561,32.5707,32.5027,32.5124,6400.0
2007-06-11 14:20:00,33.43,33.49,33.43,33.44,6000.0,32.5027,32.561,32.5027,32.5124,6000.0
2007-06-11 14:30:00,33.46,33.46,33.43,33.44,2600.0,32.5318,32.5318,32.5027,32.5124,2600.0
2007-06-11 14:40:00,33.45,33.45,33.41,33.41,5000.0,32.5221,32.5221,32.4832,32.4832,5000.0
2007-06-11 14:50:00,33.42,33.47,33.42,33.46,4700.0,32.4929,32.5415,32.4929,32.5318,4700.0
2007-06-11 15:00:00,33.45,33.45,33.41,33.43,10800.0,32.5221,32.5221,32.4832,32.5027,10800.0
2007-06-11 15:10:00,33.43,33.44,33.42,33.44,21400.0,32.5027,32.5124,32.4929,32.5124,21400.0
2007-06-11 15:20:00,33.43,33.45,33.43,33.45,8500.0,32.5027,32.5221,32.5027,32.5221,8500.0
2007-06-11 15:30:00,33.44,33.45,33.4,33.41,23800.0,32.5124,32.5221,32.4735,32.4832,23800.0
2007-06-11 15:40:00,33.41,33.41,33.37,33.38,10600.0,32.4832,32.4832,32.4443,32.454,10600.0
2007-06-11 15:50:00,33.36,33.37,33.29,33.36,38400.0,32.4346,32.4443,32.3665,32.4346,38400.0
2007-06-12 09:30:00,33.22,33.29,33.13,33.29,10800.0,32.2985,32.3665,32.211,32.3665,10800.0
2007-06-12 09:40:00,33.24,33.35,33.24,33.35,3600.0,32.3179,32.4249,32.3179,32.4249,3600.0
2007-06-12 09:50:00,33.34,33.4,33.29,33.29,10300.0,32.4152,32.4735,32.3665,32.3665,10300.0
2007-06-12 10:00:00,33.3,33.3,33.2,33.22,11500.0,32.3763,32.3763,32.279,32.2985,11500.0
2007-06-12 10:10:00,33.23,33.24,33.18,33.2,23200.0,32.3082,32.3179,32.2596,32.279,23200.0
2007-06-12 10:20:00,33.21,33.24,33.17,33.19,63800.0,32.2888,32.3179,32.2499,32.2693,63800.0
2007-06-12 10:30:00,33.16,33.2,33.15,33.2,17500.0,32.2401,32.279,32.2304,32.279,17500.0
2007-06-12 10:40:00,33.2,33.21,33.18,33.2,64100.0,32.279,32.2888,32.2596,32.279,64100.0
2007-06-12 10:50:00,33.2,33.27,33.19,33.27,108600.0,32.279,32.3471,32.2693,32.3471,108600.0
2007-06-12 11:00:00,33.27,33.35,33.21,33.23,18300.0,32.3471,32.4249,32.2888,32.3082,18300.0
2007-06-12 11:10:00,33.21,33.27,33.17,33.26,11800.0,32.2888,32.3471,32.2499,32.3374,11800.0
2007-06-12 11:20:00,33.26,33.33,33.25,33.28,12100.0,32.3374,32.4054,32.3276,32.3568,12100.0
2007-06-12 11:30:00,33.28,33.31,33.21,33.31,20400.0,32.3568,32.386,32.2888,32.386,20400.0
2007-06-12 11:40:00,33.31,33.35,33.3,33.32,6800.0,32.386,32.4249,32.3763,32.3957,6800.0
2007-06-12 11:50:00,33.32,33.36,33.31,33.36,3700.0,32.3957,32.4346,32.386,32.4346,3700.0
2007-06-12 12:00:00,33.36,33.37,33.33,33.34,9200.0,32.4346,32.4443,32.4054,32.4152,9200.0
2007-06-12 12:10:00,33.34,33.37,33.33,33.34,5500.0,32.4152,32.4443,32.4054,32.4152,5500.0
2007-06-12 12:20:00,33.34,33.37,33.33,33.35,5700.0,32.4152,32.4443,32.4054,32.4249,5700.0
2007-06-12 12:30:00,33.36,33.36,33.28,33.28,9900.0,32.4346,32.4346,32.3568,32.3568,9900.0
2007-06-12 12:40:00,33.29,33.3,33.24,33.24,4300.0,32.3665,32.3763,32.3179,32.3179,4300.0
2007-06-12 12:50:00,33.23,33.26,33.18,33.26,8800.0,32.3082,32.3374,32.2596,32.3374,8800.0
2007-06-12 13:00:00,33.25,33.27,33.22,33.22,53900.0,32.3276,32.3471,32.2985,32.2985,53900.0
2007-06-12 13:10:00,33.22,33.24,33.2,33.24,9900.0,32.2985,32.3179,32.279,32.3179,9900.0
2007-06-12 13:20:00,33.24,33.24,33.19,33.2,11700.0,32.3179,32.3179,32.2693,32.279,11700.0
2007-06-12 13:30:00,33.21,33.23,33.2,33.23,16900.0,32.2888,32.3082,32.279,32.3082,16900.0
2007-06-12 13:40:00,33.24,33.27,33.21,33.27,25400.0,32.3179,32.3471,32.2888,32.3471,25400.0
2007-06-12 13:50:00,33.27,33.33,33.27,33.33,8400.0,32.3471,32.4054,32.3471,32.4054,8400.0
2007-06-12 14:00:00,33.33,33.41,33.32,33.36,14500.0,32.4054,32.4832,32.3957,32.4346,14500.0
2007-06-12 14:10:00,33.36,33.41,33.34,33.35,8100.0,32.4346,32.4832,32.4152,32.4249,8100.0
2007-06-12 14:20:00,33.33,33.34,33.21,33.24,12600.0,32.4054,32.4152,32.2888,32.3179,12600.0
2007-06-12 14:30:00,33.24,33.28,33.21,33.23,9700.0,32.3179,32.3568,32.2888,32.3082,9700.0
2007-06-12 14:40:00,33.2,33.23,33.18,33.22,12800.0,32.279,32.3082,32.2596,32.2985,12800.0
2007-06-12 14:50:00,33.22,33.25,33.08,33.09,31600.0,32.2985,32.3276,32.1624,32.1721,31600.0
2007-06-12 15:00:00,33.08,33.16,33.02,33.08,26800.0,32.1624,32.2401,32.104,32.1624,26800.0
2007-06-12 15:10:00,33.08,33.15,33.03,33.14,37400.0,32.1624,32.2304,32.1138,32.2207,37400.0
2007-06-12 15:20:00,33.14,33.17,33.12,33.16,29500.0,32.2207,32.2499,32.2013,32.2401,29500.0
2007-06-12 15:30:00,33.14,33.18,33.12,33.16,41400.0,32.2207,32.2596,32.2013,32.2401,41400.0
2007-06-12 15:40:00,33.14,33.15,33.1,33.11,34000.0,32.2207,32.2304,32.1818,32.1915,34000.0
2007-06-12 15:50:00,33.1,33.13,33.04,33.04,54300.0,32.1818,32.211,32.1235,32.1235,54300.0
2007-06-13 09:30:00,33.11,33.11,32.92,33.06,14300.0,32.1915,32.1915,32.0068,32.1429,14300.0
2007-06-13 09:40:00,33.05,33.13,33.05,33.13,6000.0,32.1332,32.211,32.1332,32.211,6000.0
2007-06-13 09:50:00,33.13,33.25,33.1,33.23,5900.0,32.211,32.3276,32.1818,32.3082,5900.0
2007-06-13 10:00:00,33.25,33.26,33.19,33.2,5700.0,32.3276,32.3374,32.2693,32.279,5700.0
2007-06-13 10:10:00,33.16,33.36,33.11,33.32,5600.0,32.2401,32.4346,32.1915,32.3957,5600.0
2007-06-13 10:20:00,33.36,33.48,33.36,33.46,9200.0,32.4346,32.5513,32.4346,32.5318,9200.0
2007-06-13 10:30:00,33.43,33.43,33.22,33.24,12300.0,32.5027,32.5027,32.2985,32.3179,12300.0
2007-06-13 10:40:00,33.24,33.29,33.2,33.24,9700.0,32.3179,32.3665,32.279,32.3179,9700.0
2007-06-13 10:50:00,33.25,33.28,33.22,33.26,3200.0,32.3276,32.3568,32.2985,32.3374,3200.0
2007-06-13 11:00:00,33.27,33.3,33.22,33.25,26900.0,32.3471,32.3763,32.2985,32.3276,26900.0
2007-06-13 11:10:00,33.23,33.27,33.2,33.25,9500.0,32.3082,32.3471,32.279,32.3276,9500.0
2007-06-13 11:20:00,33.25,33.26,33.23,33.25,13000.0,32.3276,32.3374,32.3082,32.3276,13000.0
2007-06-13 11:30:00,33.25,33.25,33.21,33.25,5500.0,32.3276,32.3276,32.2888,32.3276,5500.0
2007-06-13 11:40:00,33.25,33.26,33.23,33.26,3000.0,32.3276,32.3374,32.3082,32.3374,3000.0
2007-06-13 11:50:00,33.27,33.28,33.24,33.28,5300.0,32.3471,32.3568,32.3179,32.3568,5300.0
2007-06-13 12:00:00,33.28,33.28,33.17,33.21,11900.0,32.3568,32.3568,32.2499,32.2888,11900.0
2007-06-13 12:10:00,33.21,33.26,33.21,33.26,4800.0,32.2888,32.3374,32.2888,32.3374,4800.0
2007-06-13 12:20:00,33.26,33.29,33.26,33.27,2700.0,32.3374,32.3665,32.3374,32.3471,2700.0
2007-06-13 12:30:00,33.27,33.32,33.25,33.31,4900.0,32.3471,32.3957,32.3276,32.386,4900.0
2007-06-13 12:40:00,33.32,33.35,33.32,33.33,5900.0,32.3957,32.4249,32.3957,32.4054,5900.0
2007-06-13 12:50:00,33.33,33.34,33.25,33.27,4900.0,32.4054,32.4152,32.3276,32.3471,4900.0
2007-06-13 13:00:00,33.25,33.29,33.25,33.25,4300.0,32.3276,32.3665,32.3276,32.3276,4300.0
2007-06-13 13:10:00,33.25,33.29,33.23,33.26,5500.0,32.3276,32.3665,32.3082,32.3374,5500.0
2007-06-13 13:20:00,33.25,33.3,33.25,33.28,2900.0,32.3276,32.3763,32.3276,32.3568,2900.0
2007-06-13 13:30:00,33.26,33.3,33.25,33.29,6600.0,32.3374,32.3763,32.3276,32.3665,6600.0
2007-06-13 13:40:00,33.29,33.31,33.27,33.28,2300.0,32.3665,32.386,32.3471,32.3568,2300.0
2007-06-13 13:50:00,33.26,33.27,33.24,33.24,2300.0,32.3374,32.3471,32.3179,32.3179,2300.0
2007-06-13 14:00:00,33.24,33.35,33.21,33.25,28700.0,32.3179,32.4249,32.2888,32.3276,28700.0
2007-06-13 14:10:00,33.24,33.33,33.23,33.28,24600.0,32.3179,32.4054,32.3082,32.3568,24600.0
2007-06-13 14:20:00,33.28,33.34,33.22,33.33,21400.0,32.3568,32.4152,32.2985,32.4054,21400.0
2007-06-13 14:30:00,33.33,33.34,33.25,33.3,18700.0,32.4054,32.4152,32.3276,32.3763,18700.0
2007-06-13 14:40:00,33.3,33.39,33.29,33.38,5600.0,32.3763,32.4638,32.3665,32.454,5600.0
2007-06-13 14:50:00,33.39,33.4,33.33,33.37,13300.0,32.4638,32.4735,32.4054,32.4443,13300.0
2007-06-13 15:00:00,33.36,33.44,33.36,33.44,10400.0,32.4346,32.5124,32.4346,32.5124,10400.0
2007-06-13 15:10:00,33.46,33.46,33.39,33.4,10100.0,32.5318,32.5318,32.4638,32.4735,10100.0
2007-06-13 15:20:00,33.4,33.47,33.39,33.45,10900.0,32.4735,32.5415,32.4638,32.5221,10900.0
2007-06-13 15:30:00,33.45,33.47,33.43,33.47,11200.0,32.5221,32.5415,32.5027,32.5415,11200.0
2007-06-13 15:40:00,33.47,33.5,33.44,33.44,13300.0,32.5415,32.5707,32.5124,32.5124,13300.0
2007-06-13 15:50:00,33.43,33.49,33.4,33.4,35000.0,32.5027,32.561,32.4735,32.4735,35000.0
2007-06-14 09:30:00,33.37,33.58,33.37,33.41,6000.0,32.4443,32.6485,32.4443,32.4832,6000.0
2007-06-14 09:40:00,33.4,33.5,33.37,33.5,9100.0,32.4735,32.5707,32.4443,32.5707,9100.0
2007-06-14 09:50:00,33.49,33.62,33.46,33.57,11600.0,32.561,32.6874,32.5318,32.6388,11600.0
2007-06-14 10:00:00,33.57,33.6,33.54,33.57,7000.0,32.6388,32.6679,32.6096,32.6388,7000.0
2007-06-14 10:10:00,33.57,33.59,33.36,33.36,45500.0,32.6388,32.6582,32.4346,32.4346,45500.0
2007-06-14 10:20:00,33.36,33.44,33.29,33.36,30300.0,32.4346,32.5124,32.3665,32.4346,30300.0
2007-06-14 10:30:00,33.38,33.43,33.35,33.41,35100.0,32.454,32.5027,32.4249,32.4832,35100.0
2007-06-14 10:40:00,33.42,33.5,33.38,33.4,7800.0,32.4929,32.5707,32.454,32.4735,7800.0
2007-06-14 10:50:00,33.38,33.4,33.37,33.4,104100.0,32.454,32.4735,32.4443,32.4735,104100.0
2007-06-14 11:00:00,33.4,33.4,33.38,33.39,5600.0,32.4735,32.4735,32.454,32.4638,5600.0
2007-06-14 11:10:00,33.37,33.4,33.32,33.33,9800.0,32.4443,32.4735,32.3957,32.4054,9800.0
2007-06-14 11:20:00,33.32,33.33,33.3,33.33,3000.0,32.3957,32.4054,32.3763,32.4054,3000.0
2007-06-14 11:30:00,33.33,33.38,33.33,33.33,106400.0,32.4054,32.454,32.4054,32.4054,106400.0
2007-06-14 11:40:00,33.35,33.35,33.28,33.29,9900.0,32.4249,32.4249,32.3568,32.3665,9900.0
2007-06-14 11:50:00,33.28,33.28,33.24,33.26,8700.0,32.3568,32.3568,32.3179,32.3374,8700.0
2007-06-14 12:00:00,33.26,33.33,33.25,33.28,16400.0,32.3374,32.4054,32.3276,32.3568,16400.0
2007-06-14 12:10:00,33.28,33.32,33.25,33.25,13900.0,32.3568,32.3957,32.3276,32.3276,13900.0
2007-06-14 12:20:00,33.26,33.3,33.22,33.25,20200.0,32.3374,32.3763,32.2985,32.3276,20200.0
2007-06-14 12:30:00,33.25,33.25,33.21,33.23,14300.0,32.3276,32.3276,32.2888,32.3082,14300.0
2007-06-14 12:40:00,33.22,33.25,33.22,33.24,13700.0,32.2985,32.3276,32.2985,32.3179,13700.0
2007-06-14 12:50:00,33.24,33.24,33.22,33.22,5500.0,32.3179,32.3179,32.2985,32.2985,5500.0
2007-06-14 13:00:00,33.23,33.28,33.21,33.28,22100.0,32.3082,32.3568,32.2888,32.3568,22100.0
2007-06-14 13:10:00,33.26,33.27,33.25,33.26,7900.0,32.3374,32.3471,32.3276,32.3374,7900.0
2007-06-14 13:20:00,33.26,33.27,33.22,33.24,12900.0,32.3374,32.3471,32.2985,32.3179,12900.0
2007-06-14 13:30:00,33.24,33.28,33.24,33.28,9800.0,32.3179,32.3568,32.3179,32.3568,9800.0
2007-06-14 13:40:00,33.28,33.3,33.27,33.29,10200.0,32.3568,32.3763,32.3471,32.3665,10200.0
2007-06-14 13:50:00,33.29,33.29,33.22,33.25,17400.0,32.3665,32.3665,32.2985,32.3276,17400.0
2007-06-14 14:00:00,33.25,33.27,33.23,33.26,12200.0,32.3276,32.3471,32.3082,32.3374,12200.0
2007-06-14 14:10:00,33.27,33.3,33.24,33.3,15200.0,32.3471,32.3763,32.3179,32.3763,15200.0
2007-06-14 14:20:00,33.31,33.33,33.3,33.31,10600.0,32.386,32.4054,32.3763,32.386,10600.0
2007-06-14 14:30:00,33.32,33.34,33.3,33.3,15600.0,32.3957,32.4152,32.3763,32.3763,15600.0
2007-06-14 14:40:00,33.31,33.33,33.28,33.3,15400.0,32.386,32.4054,32.3568,32.3763,15400.0
2007-06-14 14:50:00,33.31,33.32,33.23,33.27,18000.0,32.386,32.3957,32.3082,32.3471,18000.0
2007-06-14 15:00:00,33.28,33.29,33.24,33.26,10800.0,32.3568,32.3665,32.3179,32.3374,10800.0
2007-06-14 15:10:00,33.24,33.29,33.24,33.29,5500.0,32.3179,32.3665,32.3179,32.3665,5500.0
2007-06-14 15:20:00,33.29,33.32,33.25,33.27,10600.0,32.3665,32.3957,32.3276,32.3471,10600.0
2007-06-14 15:30:00,33.27,33.3,33.26,33.3,9700.0,32.3471,32.3763,32.3374,32.3763,9700.0
2007-06-14 15:40:00,33.3,33.3,33.25,33.27,32300.0,32.3763,32.3763,32.3276,32.3471,32300.0
2007-06-14 15:50:00,33.26,33.3,33.21,33.25,22700.0,32.3374,32.3763,32.2888,32.3276,22700.0
2007-06-15 09:30:00,33.47,33.66,33.25,33.6,44300.0,32.5415,32.7263,32.3276,32.6679,44300.0
2007-06-15 09:40:00,33.66,33.75,33.64,33.65,12100.0,32.7263,32.8138,32.7068,32.7166,12100.0
2007-06-15 09:50:00,33.61,33.67,33.52,33.54,38500.0,32.6777,32.736,32.5902,32.6096,38500.0
2007-06-15 10:00:00,33.6,33.62,33.53,33.54,24300.0,32.6679,32.6874,32.5999,32.6096,24300.0
2007-06-15 10:10:00,33.57,33.73,33.54,33.73,36000.0,32.6388,32.7943,32.6096,32.7943,36000.0
2007-06-15 10:20:00,33.72,33.74,33.66,33.69,38600.0,32.7846,32.8041,32.7263,32.7554,38600.0
2007-06-15 10:30:00,33.7,33.76,33.67,33.68,14100.0,32.7652,32.8235,32.736,32.7457,14100.0
2007-06-15 10:40:00,33.66,33.68,33.63,33.67,6000.0,32.7263,32.7457,32.6971,32.736,6000.0
2007-06-15 10:50:00,33.68,33.69,33.64,33.65,3700.0,32.7457,32.7554,32.7068,32.7166,3700.0
2007-06-15 11:00:00,33.65,33.68,33.65,33.66,8800.0,32.7166,32.7457,32.7166,32.7263,8800.0
2007-06-15 11:10:00,33.67,33.67,33.63,33.63,4900.0,32.736,32.736,32.6971,32.6971,4900.0
2007-06-15 11:20:00,33.63,33.66,33.63,33.63,2600.0,32.6971,32.7263,32.6971,32.6971,2600.0
2007-06-15 11:30:00,33.64,33.65,33.62,33.65,5200.0,32.7068,32.7166,32.6874,32.7166,5200.0
2007-06-15 11:40:00,33.66,33.67,33.64,33.67,8600.0,32.7263,32.736,32.7068,32.736,8600.0
2007-06-15 11:50:00,33.67,33.67,33.64,33.67,3000.0,32.736,32.736,32.7068,32.736,3000.0
2007-06-15 12:00:00,33.67,33.67,33.63,33.67,5400.0,32.736,32.736,32.6971,32.736,5400.0
2007-06-15 12:10:00,33.64,33.65,33.6,33.61,10800.0,32.7068,32.7166,32.6679,32.6777,10800.0
2007-06-15 12:20:00,33.6,33.64,33.6,33.64,8300.0,32.6679,32.7068,32.6679,32.7068,8300.0
2007-06-15 12:30:00,33.62,33.67,33.6,33.62,8100.0,32.6874,32.736,32.6679,32.6874,8100.0
2007-06-15 12:40:00,33.62,33.63,33.61,33.61,3600.0,32.6874,32.6971,32.6777,32.6777,3600.0
2007-06-15 12:50:00,33.62,33.63,33.6,33.61,8700.0,32.6874,32.6971,32.6679,32.6777,8700.0
2007-06-15 13:00:00,33.61,33.62,33.6,33.61,14400.0,32.6777,32.6874,32.6679,32.6777,14400.0
2007-06-15 13:10:00,33.61,33.61,33.57,33.58,23300.0,32.6777,32.6777,32.6388,32.6485,23300.0
2007-06-15 13:20:00,33.59,33.62,33.59,33.62,8600.0,32.6582,32.6874,32.6582,32.6874,8600.0
2007-06-15 13:30:00,33.61,33.62,33.57,33.6,26700.0,32.6777,32.6874,32.6388,32.6679,26700.0
2007-06-15 13:40:00,33.59,33.62,33.59,33.6,27700.0,32.6582,32.6874,32.6582,32.6679,27700.0
2007-06-15 13:50:00,33.6,33.63,33.59,33.6,23900.0,32.6679,32.6971,32.6582,32.6679,23900.0
2007-06-15 14:00:00,33.62,33.63,33.59,33.59,24300.0,32.6874,32.6971,32.6582,32.6582,24300.0
2007-06-15 14:10:00,33.59,33.61,33.59,33.6,7600.0,32.6582,32.6777,32.6582,32.6679,7600.0
2007-06-15 14:20:00,33.62,33.62,33.59,33.6,4000.0,32.6874,32.6874,32.6582,32.6679,4000.0
2007-06-15 14:30:00,33.59,33.62,33.59,33.59,12000.0,32.6582,32.6874,32.6582,32.6582,12000.0
2007-06-15 14:40:00,33.6,33.6,33.58,33.59,7000.0,32.6679,32.6679,32.6485,32.6582,7000.0
2007-06-15 14:50:00,33.59,33.6,33.49,33.5,18000.0,32.6582,32.6679,32.561,32.5707,18000.0
2007-06-15 15:00:00,33.51,33.55,33.5,33.5,50300.0,32.5804,32.6193,32.5707,32.5707,50300.0
2007-06-15 15:10:00,33.5,33.5,33.47,33.48,11400.0,32.5707,32.5707,32.5415,32.5513,11400.0
2007-06-15 15:20:00,33.48,33.5,33.45,33.45,11600.0,32.5513,32.5707,32.5221,32.5221,11600.0
2007-06-15 15:30:00,33.44,33.5,33.36,33.36,33400.0,32.5124,32.5707,32.4346,32.4346,33400.0
2007-06-15 15:40:00,33.37,33.37,33.25,33.28,114800.0,32.4443,32.4443,32.3276,32.3568,114800.0
2007-06-15 15:50:00,33.26,33.3,33.21,33.25,87600.0,32.3374,32.3763,32.2888,32.3276,87600.0
2007-06-18 09:30:00,33.3,33.52,33.3,33.48,7200.0,32.3763,32.5902,32.3763,32.5513,7200.0
2007-06-18 09:40:00,33.47,33.52,33.4,33.43,7200.0,32.5415,32.5902,32.4735,32.5027,7200.0
2007-06-18 09:50:00,33.42,33.43,33.39,33.43,12700.0,32.4929,32.5027,32.4638,32.5027,12700.0
2007-06-18 10:00:00,33.43,33.44,33.27,33.32,13700.0,32.5027,32.5124,32.3471,32.3957,13700.0
2007-06-18 10:10:00,33.32,33.42,33.32,33.35,10800.0,32.3957,32.4929,32.3957,32.4249,10800.0
2007-06-18 10:20:00,33.32,33.37,33.26,33.35,10500.0,32.3957,32.4443,32.3374,32.4249,10500.0
2007-06-18 10:30:00,33.35,33.42,33.35,33.36,20300.0,32.4249,32.4929,32.4249,32.4346,20300.0
2007-06-18 10:40:00,33.36,33.46,33.36,33.44,9200.0,32.4346,32.5318,32.4346,32.5124,9200.0
2007-06-18 10:50:00,33.44,33.54,33.44,33.54,15100.0,32.5124,32.6096,32.5124,32.6096,15100.0
2007-06-18 11:00:00,33.53,33.57,33.51,33.52,15900.0,32.5999,32.6388,32.5804,32.5902,15900.0
2007-06-18 11:10:00,33.54,33.56,33.46,33.51,5400.0,32.6096,32.629,32.5318,32.5804,5400.0
2007-06-18 11:20:00,33.51,33.58,33.51,33.57,14200.0,32.5804,32.6485,32.5804,32.6388,14200.0
2007-06-18 11:30:00,33.58,33.58,33.51,33.54,12200.0,32.6485,32.6485,32.5804,32.6096,12200.0
2007-06-18 11:40:00,33.55,33.61,33.49,33.49,9300.0,32.6193,32.6777,32.561,32.561,9300.0
2007-06-18 11:50:00,33.49,33.54,33.47,33.54,4400.0,32.561,32.6096,32.5415,32.6096,4400.0
2007-06-18 12:00:00,33.53,33.55,33.51,33.52,3400.0,32.5999,32.6193,32.5804,32.5902,3400.0
2007-06-18 12:10:00,33.54,33.59,33.53,33.59,3800.0,32.6096,32.6582,32.5999,32.6582,3800.0
2007-06-18 12:20:00,33.59,33.6,33.55,33.59,4200.0,32.6582,32.6679,32.6193,32.6582,4200.0
2007-06-18 12:30:00,33.56,33.56,33.5,33.53,8300.0,32.629,32.629,32.5707,32.5999,8300.0
2007-06-18 12:40:00,33.5,33.58,33.5,33.54,10200.0,32.5707,32.6485,32.5707,32.6096,10200.0
2007-06-18 12:50:00,33.54,33.59,33.5,33.59,9400.0,32.6096,32.6582,32.5707,32.6582,9400.0
2007-06-18 13:00:00,33.59,33.6,33.56,33.6,8500.0,32.6582,32.6679,32.629,32.6679,8500.0
2007-06-18 13:10:00,33.59,33.62,33.55,33.58,19500.0,32.6582,32.6874,32.6193,32.6485,19500.0
2007-06-18 13:20:00,33.58,33.59,33.55,33.55,4100.0,32.6485,32.6582,32.6193,32.6193,4100.0
2007-06-18 13:30:00,33.58,33.59,33.52,33.55,8400.0,32.6485,32.6582,32.5902,32.6193,8400.0
2007-06-18 13:40:00,33.55,33.57,33.52,33.55,11200.0,32.6193,32.6388,32.5902,32.6193,11200.0
2007-06-18 13:50:00,33.55,33.58,33.55,33.55,4000.0,32.6193,32.6485,32.6193,32.6193,4000.0
2007-06-18 14:00:00,33.57,33.57,33.55,33.57,9600.0,32.6388,32.6388,32.6193,32.6388,9600.0
2007-06-18 14:10:00,33.57,33.57,33.54,33.57,7300.0,32.6388,32.6388,32.6096,32.6388,7300.0
2007-06-18 14:20:00,33.57,33.65,33.57,33.64,7600.0,32.6388,32.7166,32.6388,32.7068,7600.0
2007-06-18 14:30:00,33.64,33.64,33.62,33.63,5200.0,32.7068,32.7068,32.6874,32.6971,5200.0
2007-06-18 14:40:00,33.63,33.64,33.61,33.64,7500.0,32.6971,32.7068,32.6777,32.7068,7500.0
2007-06-18 14:50:00,33.61,33.65,33.61,33.65,11000.0,32.6777,32.7166,32.6777,32.7166,11000.0
2007-06-18 15:00:00,33.67,33.7,33.63,33.63,11200.0,32.736,32.7652,32.6971,32.6971,11200.0
2007-06-18 15:10:00,33.64,33.72,33.64,33.7,18400.0,32.7068,32.7846,32.7068,32.7652,18400.0
2007-06-18 15:20:00,33.68,33.7,33.66,33.67,17100.0,32.7457,32.7652,32.7263,32.736,17100.0
2007-06-18 15:30:00,33.67,33.71,33.65,33.71,16100.0,32.736,32.7749,32.7166,32.7749,16100.0
2007-06-18 15:40:00,33.7,33.71,33.68,33.7,12100.0,32.7652,32.7749,32.7457,32.7652,12100.0
2007-06-18 15:50:00,33.7,33.74,33.65,33.7,20600.0,32.7652,32.8041,32.7166,32.7652,20600.0
2007-06-19 09:30:00,33.85,34.0,33.85,33.98,26600.0,32.911,33.0568,32.911,33.0374,26600.0
2007-06-19 09:40:00,33.97,34.0,33.94,33.97,18100.0,33.0277,33.0568,32.9985,33.0277,18100.0
2007-06-19 09:50:00,33.97,34.0,33.96,33.97,34300.0,33.0277,33.0568,33.018,33.0277,34300.0
2007-06-19 10:00:00,33.95,34.01,33.94,33.97,26800.0,33.0082,33.0666,32.9985,33.0277,26800.0
2007-06-19 10:10:00,33.98,34.0,33.93,33.96,10600.0,33.0374,33.0568,32.9888,33.018,10600.0
2007-06-19 10:20:00,33.96,34.02,33.95,33.99,18800.0,33.018,33.0763,33.0082,33.0471,18800.0
2007-06-19 10:30:00,33.99,34.04,33.96,33.98,28100.0,33.0471,33.0957,33.018,33.0374,28100.0
2007-06-19 10:40:00,34.0,34.0,33.96,33.98,68700.0,33.0568,33.0568,33.018,33.0374,68700.0
2007-06-19 10:50:00,33.98,33.99,33.97,33.99,23200.0,33.0374,33.0471,33.0277,33.0471,23200.0
2007-06-19 11:00:00,33.99,34.0,33.95,33.97,13400.0,33.0471,33.0568,33.0082,33.0277,13400.0
2007-06-19 11:10:00,33.97,33.98,33.95,33.98,10300.0,33.0277,33.0374,33.0082,33.0374,10300.0
2007-06-19 11:20:00,33.98,33.98,33.92,33.92,16300.0,33.0374,33.0374,32.9791,32.9791,16300.0
2007-06-19 11:30:00,33.94,33.96,33.9,33.94,17100.0,32.9985,33.018,32.9596,32.9985,17100.0
2007-06-19 11:40:00,33.93,33.97,33.93,33.97,11500.0,32.9888,33.0277,32.9888,33.0277,11500.0
2007-06-19 11:50:00,33.97,33.98,33.94,33.96,13900.0,33.0277,33.0374,32.9985,33.018,13900.0
2007-06-19 12:00:00,33.95,33.98,33.95,33.97,20400.0,33.0082,33.0374,33.0082,33.0277,20400.0
2007-06-19 12:10:00,33.98,33.98,33.9,33.91,15700.0,33.0374,33.0374,32.9596,32.9693,15700.0
2007-06-19 12:20:00,33.91,33.92,33.9,33.9,18700.0,32.9693,32.9791,32.9596,32.9596,18700.0
2007-06-19 12:30:00,33.91,33.91,33.85,33.87,12400.0,32.9693,32.9693,32.911,32.9304,12400.0
2007-06-19 12:40:00,33.88,33.89,33.86,33.87,11700.0,32.9402,32.9499,32.9207,32.9304,11700.0
2007-06-19 12:50:00,33.88,33.91,33.88,33.91,11200.0,32.9402,32.9693,32.9402,32.9693,11200.0
2007-06-19 13:00:00,33.91,33.91,33.86,33.89,8400.0,32.9693,32.9693,32.9207,32.9499,8400.0
2007-06-19 13:10:00,33.88,33.9,33.87,33.89,7500.0,32.9402,32.9596,32.9304,32.9499,7500.0
2007-06-19 13:20:00,33.89,33.91,33.86,33.87,12100.0,32.9499,32.9693,32.9207,32.9304,12100.0
2007-06-19 13:30:00,33.87,33.9,33.86,33.88,7800.0,32.9304,32.9596,32.9207,32.9402,7800.0
2007-06-19 13:40:00,33.88,33.96,33.88,33.95,5700.0,32.9402,33.018,32.9402,33.0082,5700.0
2007-06-19 13:50:00,33.94,33.96,33.91,33.92,7800.0,32.9985,33.018,32.9693,32.9791,7800.0
2007-06-19 14:00:00,33.93,33.94,33.9,33.93,5500.0,32.9888,32.9985,32.9596,32.9888,5500.0
2007-06-19 14:10:00,33.94,33.95,33.89,33.9,10600.0,32.9985,33.0082,32.9499,32.9596,10600.0
2007-06-19 14:20:00,33.9,33.9,33.87,33.88,11800.0,32.9596,32.9596,32.9304,32.9402,11800.0
2007-06-19 14:30:00,33.89,33.89,33.86,33.88,8700.0,32.9499,32.9499,32.9207,32.9402,8700.0
2007-06-19 14:40:00,33.88,33.91,33.87,33.89,11000.0,32.9402,32.9693,32.9304,32.9499,11000.0
2007-06-19 14:50:00,33.89,33.93,33.87,33.91,9500.0,32.9499,32.9888,32.9304,32.9693,9500.0
2007-06-19 15:00:00,33.91,33.92,33.86,33.9,18900.0,32.9693,32.9791,32.9207,32.9596,18900.0
2007-06-19 15:10:00,33.9,33.95,33.88,33.92,16500.0,32.9596,33.0082,32.9402,32.9791,16500.0
2007-06-19 15:20:00,33.9,33.94,33.9,33.94,12700.0,32.9596,32.9985,32.9596,32.9985,12700.0
2007-06-19 15:30:00,33.93,33.96,33.9,33.94,17000.0,32.9888,33.018,32.9596,32.9985,17000.0
2007-06-19 15:40:00,33.95,33.96,33.93,33.94,19500.0,33.0082,33.018,32.9888,32.9985,19500.0
2007-06-19 15:50:00,33.95,33.95,33.86,33.86,34500.0,33.0082,33.0082,32.9207,32.9207,34500.0
2007-06-20 09:30:00,33.87,33.87,33.65,33.86,10600.0,32.9304,32.9304,32.7166,32.9207,10600.0
2007-06-20 09:40:00,33.83,34.03,33.8,33.86,12200.0,32.8916,33.086,32.8624,32.9207,12200.0
2007-06-20 09:50:00,33.84,33.85,33.71,33.72,9100.0,32.9013,32.911,32.7749,32.7846,9100.0
2007-06-20 10:00:00,33.69,33.72,33.61,33.71,8400.0,32.7554,32.7846,32.6777,32.7749,8400.0
2007-06-20 10:10:00,33.7,33.77,33.7,33.77,8600.0,32.7652,32.8332,32.7652,32.8332,8600.0
2007-06-20 10:20:00,33.77,33.81,33.74,33.79,6400.0,32.8332,32.8721,32.8041,32.8527,6400.0
2007-06-20 10:30:00,33.8,33.92,33.8,33.89,14000.0,32.8624,32.9791,32.8624,32.9499,14000.0
2007-06-20 10:40:00,33.89,33.95,33.87,33.87,13700.0,32.9499,33.0082,32.9304,32.9304,13700.0
2007-06-20 10:50:00,33.88,33.88,33.78,33.8,29600.0,32.9402,32.9402,32.8429,32.8624,29600.0
2007-06-20 11:00:00,33.8,33.86,33.79,33.84,10000.0,32.8624,32.9207,32.8527,32.9013,10000.0
2007-06-20 11:10:00,33.86,33.86,33.77,33.81,13500.0,32.9207,32.9207,32.8332,32.8721,13500.0
2007-06-20 11:20:00,33.83,33.9,33.83,33.89,6900.0,32.8916,32.9596,32.8916,32.9499,6900.0
2007-06-20 11:30:00,33.89,33.89,33.78,33.79,12400.0,32.9499,32.9499,32.8429,32.8527,12400.0
2007-06-20 11:40:00,33.78,33.79,33.76,33.79,5700.0,32.8429,32.8527,32.8235,32.8527,5700.0
2007-06-20 11:50:00,33.79,33.81,33.73,33.78,35600.0,32.8527,32.8721,32.7943,32.8429,35600.0
2007-06-20 12:00:00,33.79,33.8,33.7,33.73,11700.0,32.8527,32.8624,32.7652,32.7943,11700.0
2007-06-20 12:10:00,33.73,33.73,33.69,33.71,5200.0,32.7943,32.7943,32.7554,32.7749,5200.0
2007-06-20 12:20:00,33.69,33.71,33.58,33.59,19600.0,32.7554,32.7749,32.6485,32.6582,19600.0
2007-06-20 12:30:00,33.59,33.6,33.55,33.57,9500.0,32.6582,32.6679,32.6193,32.6388,9500.0
2007-06-20 12:40:00,33.57,33.6,33.53,33.53,5500.0,32.6388,32.6679,32.5999,32.5999,5500.0
2007-06-20 12:50:00,33.54,33.55,33.52,33.52,6000.0,32.6096,32.6193,32.5902,32.5902,6000.0
2007-06-20 13:00:00,33.52,33.54,33.5,33.5,18200.0,32.5902,32.6096,32.5707,32.5707,18200.0
2007-06-20 13:10:00,33.51,33.52,33.44,33.5,35400.0,32.5804,32.5902,32.5124,32.5707,35400.0
2007-06-20 13:20:00,33.5,33.51,33.41,33.45,11300.0,32.5707,32.5804,32.4832,32.5221,11300.0
2007-06-20 13:30:00,33.42,33.45,33.41,33.42,20300.0,32.4929,32.5221,32.4832,32.4929,20300.0
2007-06-20 13:40:00,33.43,33.44,33.39,33.44,15600.0,32.5027,32.5124,32.4638,32.5124,15600.0
2007-06-20 13:50:00,33.44,33.44,33.39,33.4,10100.0,32.5124,32.5124,32.4638,32.4735,10100.0
2007-06-20 14:00:00,33.39,33.48,33.39,33.48,16200.0,32.4638,32.5513,32.4638,32.5513,16200.0
2007-06-20 14:10:00,33.49,33.49,33.4,33.43,17900.0,32.561,32.561,32.4735,32.5027,17900.0
2007-06-20 14:20:00,33.41,33.43,33.36,33.41,35000.0,32.4832,32.5027,32.4346,32.4832,35000.0
2007-06-20 14:30:00,33.42,33.45,33.33,33.33,14200.0,32.4929,32.5221,32.4054,32.4054,14200.0
2007-06-20 14:40:00,33.34,33.36,33.32,33.34,11400.0,32.4152,32.4346,32.3957,32.4152,11400.0
2007-06-20 14:50:00,33.34,33.38,33.3,33.34,15500.0,32.4152,32.454,32.3763,32.4152,15500.0
2007-06-20 15:00:00,33.33,33.37,33.3,33.36,16100.0,32.4054,32.4443,32.3763,32.4346,16100.0
2007-06-20 15:10:00,33.36,33.51,33.36,33.5,37300.0,32.4346,32.5804,32.4346,32.5707,37300.0
2007-06-20 15:20:00,33.5,33.5,33.41,33.44,26500.0,32.5707,32.5707,32.4832,32.5124,26500.0
2007-06-20 15:30:00,33.44,33.44,33.35,33.35,19500.0,32.5124,32.5124,32.4249,32.4249,19500.0
2007-06-20 15:40:00,33.36,33.38,33.32,33.32,56400.0,32.4346,32.454,32.3957,32.3957,56400.0
2007-06-20 15:50:00,33.32,33.35,33.23,33.24,64000.0,32.3957,32.4249,32.3082,32.3179,64000.0
2007-06-21 09:30:00,33.14,33.15,32.97,33.06,15700.0,32.2207,32.2304,32.0554,32.1429,15700.0
2007-06-21 09:40:00,33.0,33.14,32.99,33.11,41300.0,32.0846,32.2207,32.0749,32.1915,41300.0
2007-06-21 09:50:00,33.1,33.11,33.0,33.0,63000.0,32.1818,32.1915,32.0846,32.0846,63000.0
2007-06-21 10:00:00,33.01,33.08,32.97,33.06,17500.0,32.0943,32.1624,32.0554,32.1429,17500.0
2007-06-21 10:10:00,33.05,33.11,32.95,33.02,41600.0,32.1332,32.1915,32.036,32.104,41600.0
2007-06-21 10:20:00,33.0,33.07,32.97,33.01,24400.0,32.0846,32.1526,32.0554,32.0943,24400.0
2007-06-21 10:30:00,33.0,33.01,32.94,32.99,16900.0,32.0846,32.0943,32.0262,32.0749,16900.0
2007-06-21 10:40:00,33.0,33.06,32.96,33.0,46100.0,32.0846,32.1429,32.0457,32.0846,46100.0
2007-06-21 10:50:00,33.0,33.06,32.98,33.0,27800.0,32.0846,32.1429,32.0651,32.0846,27800.0
2007-06-21 11:00:00,33.0,33.0,32.94,32.96,21800.0,32.0846,32.0846,32.0262,32.0457,21800.0
2007-06-21 11:10:00,32.94,33.0,32.94,33.0,9200.0,32.0262,32.0846,32.0262,32.0846,9200.0
2007-06-21 11:20:00,33.01,33.03,32.96,32.98,8200.0,32.0943,32.1138,32.0457,32.0651,8200.0
2007-06-21 11:30:00,32.98,33.0,32.95,32.97,7500.0,32.0651,32.0846,32.036,32.0554,7500.0
2007-06-21 11:40:00,32.96,33.0,32.95,32.99,5300.0,32.0457,32.0846,32.036,32.0749,5300.0
2007-06-21 11:50:00,33.0,33.0,32.95,32.99,6400.0,32.0846,32.0846,32.036,32.0749,6400.0
2007-06-21 12:00:00,32.99,33.0,32.93,32.95,28500.0,32.0749,32.0846,32.0165,32.036,28500.0
2007-06-21 12:10:00,32.95,32.96,32.91,32.92,21700.0,32.036,32.0457,31.9971,32.0068,21700.0
2007-06-21 12:20:00,32.9,32.9,32.82,32.88,23000.0,31.9874,31.9874,31.9096,31.9679,23000.0
2007-06-21 12:30:00,32.88,32.88,32.63,32.7,64900.0,31.9679,31.9679,31.7248,31.7929,64900.0
2007-06-21 12:40:00,32.68,32.8,32.68,32.75,23800.0,31.7735,31.8901,31.7735,31.8415,23800.0
2007-06-21 12:50:00,32.74,32.76,32.66,32.69,13700.0,31.8318,31.8512,31.754,31.7832,13700.0
2007-06-21 13:00:00,32.7,32.9,32.69,32.9,25500.0,31.7929,31.9874,31.7832,31.9874,25500.0
2007-06-21 13:10:00,32.88,32.89,32.83,32.84,11500.0,31.9679,31.9776,31.9193,31.929,11500.0
2007-06-21 13:20:00,32.84,32.9,32.84,32.89,4400.0,31.929,31.9874,31.929,31.9776,4400.0
2007-06-21 13:30:00,32.9,32.96,32.88,32.96,20000.0,31.9874,32.0457,31.9679,32.0457,20000.0
2007-06-21 13:40:00,32.96,33.03,32.96,33.0,25300.0,32.0457,32.1138,32.0457,32.0846,25300.0
2007-06-21 13:50:00,33.0,33.03,32.98,33.02,22400.0,32.0846,32.1138,32.0651,32.104,22400.0
2007-06-21 14:00:00,33.01,33.04,32.98,33.01,40300.0,32.0943,32.1235,32.0651,32.0943,40300.0
2007-06-21 14:10:00,33.01,33.05,32.99,33.0,23800.0,32.0943,32.1332,32.0749,32.0846,23800.0
2007-06-21 14:20:00,33.0,33.05,33.0,33.03,22000.0,32.0846,32.1332,32.0846,32.1138,22000.0
2007-06-21 14:30:00,33.04,33.05,32.96,32.98,15400.0,32.1235,32.1332,32.0457,32.0651,15400.0
2007-06-21 14:40:00,32.98,33.01,32.97,32.98,20300.0,32.0651,32.0943,32.0554,32.0651,20300.0
2007-06-21 14:50:00,32.98,33.05,32.97,33.02,29200.0,32.0651,32.1332,32.0554,32.104,29200.0
2007-06-21 15:00:00,33.01,33.05,32.98,33.0,49900.0,32.0943,32.1332,32.0651,32.0846,49900.0
2007-06-21 15:10:00,33.01,33.01,32.96,32.98,21300.0,32.0943,32.0943,32.0457,32.0651,21300.0
2007-06-21 15:20:00,32.96,32.99,32.93,32.93,22000.0,32.0457,32.0749,32.0165,32.0165,22000.0
2007-06-21 15:30:00,32.94,32.96,32.93,32.95,35700.0,32.0262,32.0457,32.0165,32.036,35700.0
2007-06-21 15:40:00,32.95,32.96,32.94,32.95,52000.0,32.036,32.0457,32.0262,32.036,52000.0
2007-06-21 15:50:00,32.95,33.0,32.93,32.95,112100.0,32.036,32.0846,32.0165,32.036,112100.0
2007-06-22 09:30:00,32.9,33.26,32.78,33.26,19000.0,31.9874,32.3374,31.8707,32.3374,19000.0
2007-06-22 09:40:00,33.26,33.26,33.18,33.26,17100.0,32.3374,32.3374,32.2596,32.3374,17100.0
2007-06-22 09:50:00,33.29,33.49,33.17,33.45,55900.0,32.3665,32.561,32.2499,32.5221,55900.0
2007-06-22 10:00:00,33.45,33.49,33.22,33.23,31100.0,32.5221,32.561,32.2985,32.3082,31100.0
2007-06-22 10:10:00,33.23,33.25,33.21,33.24,40400.0,32.3082,32.3276,32.2888,32.3179,40400.0
2007-06-22 10:20:00,33.24,33.27,33.21,33.25,21400.0,32.3179,32.3471,32.2888,32.3276,21400.0
2007-06-22 10:30:00,33.24,33.25,33.22,33.22,16700.0,32.3179,32.3276,32.2985,32.2985,16700.0
2007-06-22 10:40:00,33.23,33.27,33.21,33.24,33900.0,32.3082,32.3471,32.2888,32.3179,33900.0
2007-06-22 10:50:00,33.23,33.25,33.22,33.25,8600.0,32.3082,32.3276,32.2985,32.3276,8600.0
2007-06-22 11:00:00,33.23,33.25,33.22,33.23,26700.0,32.3082,32.3276,32.2985,32.3082,26700.0
2007-06-22 11:10:00,33.24,33.26,33.22,33.22,29600.0,32.3179,32.3374,32.2985,32.2985,29600.0
2007-06-22 11:20:00,33.23,33.27,33.22,33.24,13700.0,32.3082,32.3471,32.2985,32.3179,13700.0
2007-06-22 11:30:00,33.22,33.26,33.22,33.23,10900.0,32.2985,32.3374,32.2985,32.3082,10900.0
2007-06-22 11:40:00,33.22,33.25,33.2,33.21,37300.0,32.2985,32.3276,32.279,32.2888,37300.0
2007-06-22 11:50:00,33.22,33.24,33.16,33.24,9400.0,32.2985,32.3179,32.2401,32.3179,9400.0
2007-06-22 12:00:00,33.25,33.25,33.22,33.23,5100.0,32.3276,32.3276,32.2985,32.3082,5100.0
2007-06-22 12:10:00,33.24,33.25,33.22,33.22,8200.0,32.3179,32.3276,32.2985,32.2985,8200.0
2007-06-22 12:20:00,33.23,33.25,33.1,33.11,22400.0,32.3082,32.3276,32.1818,32.1915,22400.0
2007-06-22 12:30:00,33.09,33.11,33.05,33.07,10900.0,32.1721,32.1915,32.1332,32.1526,10900.0
2007-06-22 12:40:00,33.08,33.12,33.07,33.09,6600.0,32.1624,32.2013,32.1526,32.1721,6600.0
2007-06-22 12:50:00,33.1,33.13,33.04,33.07,6200.0,32.1818,32.211,32.1235,32.1526,6200.0
2007-06-22 13:00:00,33.04,33.06,32.94,33.02,12000.0,32.1235,32.1429,32.0262,32.104,12000.0
2007-06-22 13:10:00,33.02,33.11,33.02,33.11,10300.0,32.104,32.1915,32.104,32.1915,10300.0
2007-06-22 13:20:00,33.12,33.22,33.08,33.2,14400.0,32.2013,32.2985,32.1624,32.279,14400.0
2007-06-22 13:30:00,33.21,33.22,33.1,33.12,9700.0,32.2888,32.2985,32.1818,32.2013,9700.0
2007-06-22 13:40:00,33.14,33.14,33.05,33.07,5300.0,32.2207,32.2207,32.1332,32.1526,5300.0
2007-06-22 13:50:00,33.06,33.09,32.97,32.97,6300.0,32.1429,32.1721,32.0554,32.0554,6300.0
2007-06-22 14:00:00,32.99,32.99,32.8,32.86,28600.0,32.0749,32.0749,31.8901,31.9485,28600.0
2007-06-22 14:10:00,32.85,32.97,32.79,32.87,31800.0,31.9387,32.0554,31.8804,31.9582,31800.0
2007-06-22 14:20:00,32.87,32.89,32.74,32.81,34100.0,31.9582,31.9776,31.8318,31.8999,34100.0
2007-06-22 14:30:00,32.79,32.8,32.72,32.77,54000.0,31.8804,31.8901,31.8123,31.861,54000.0
2007-06-22 14:40:00,32.77,32.81,32.75,32.78,45500.0,31.861,31.8999,31.8415,31.8707,45500.0
2007-06-22 14:50:00,32.78,32.8,32.75,32.75,11500.0,31.8707,31.8901,31.8415,31.8415,11500.0
2007-06-22 15:00:00,32.76,32.77,32.71,32.73,13200.0,31.8512,31.861,31.8026,31.8221,13200.0
2007-06-22 15:10:00,32.73,32.77,32.71,32.75,17200.0,31.8221,31.861,31.8026,31.8415,17200.0
2007-06-22 15:20:00,32.76,32.81,32.72,32.73,37500.0,31.8512,31.8999,31.8123,31.8221,37500.0
2007-06-22 15:30:00,32.73,32.79,32.69,32.73,12400.0,31.8221,31.8804,31.7832,31.8221,12400.0
2007-06-22 15:40:00,32.72,32.78,32.69,32.77,15700.0,31.8123,31.8707,31.7832,31.861,15700.0
2007-06-22 15:50:00,32.76,32.79,32.72,32.75,43200.0,31.8512,31.8804,31.8123,31.8415,43200.0
2007-06-25 09:30:00,32.72,32.72,32.6,32.66,7900.0,31.8123,31.8123,31.6957,31.754,7900.0
2007-06-25 09:40:00,32.66,32.7,32.5,32.56,16300.0,31.754,31.7929,31.5985,31.6568,16300.0
2007-06-25 09:50:00,32.55,32.8,32.52,32.7,29100.0,31.6471,31.8901,31.6179,31.7929,29100.0
2007-06-25 10:00:00,32.7,32.93,32.7,32.76,17300.0,31.7929,32.0165,31.7929,31.8512,17300.0
2007-06-25 10:10:00,32.77,32.95,32.75,32.92,16800.0,31.861,32.036,31.8415,32.0068,16800.0
2007-06-25 10:20:00,32.94,32.99,32.87,32.89,23500.0,32.0262,32.0749,31.9582,31.9776,23500.0
2007-06-25 10:30:00,32.87,32.95,32.76,32.76,19000.0,31.9582,32.036,31.8512,31.8512,19000.0
2007-06-25 10:40:00,32.75,32.82,32.74,32.74,18600.0,31.8415,31.9096,31.8318,31.8318,18600.0
2007-06-25 10:50:00,32.74,32.75,32.52,32.6,47300.0,31.8318,31.8415,31.6179,31.6957,47300.0
2007-06-25 11:00:00,32.58,32.74,32.57,32.6,93900.0,31.6762,31.8318,31.6665,31.6957,93900.0
2007-06-25 11:10:00,32.6,32.6,32.52,32.59,42200.0,31.6957,31.6957,31.6179,31.686,42200.0
2007-06-25 11:20:00,32.59,32.75,32.48,32.62,42500.0,31.686,31.8415,31.579,31.7151,42500.0
2007-06-25 11:30:00,32.63,32.74,32.49,32.54,46000.0,31.7248,31.8318,31.5887,31.6373,46000.0
2007-06-25 11:40:00,32.55,32.55,32.48,32.5,16900.0,31.6471,31.6471,31.579,31.5985,16900.0
2007-06-25 11:50:00,32.5,32.58,32.5,32.52,15400.0,31.5985,31.6762,31.5985,31.6179,15400.0
2007-06-25 12:00:00,32.52,32.58,32.51,32.52,13500.0,31.6179,31.6762,31.6082,31.6179,13500.0
2007-06-25 12:10:00,32.52,32.56,32.5,32.56,9900.0,31.6179,31.6568,31.5985,31.6568,9900.0
2007-06-25 12:20:00,32.56,32.57,32.53,32.55,5000.0,31.6568,31.6665,31.6276,31.6471,5000.0
2007-06-25 12:30:00,32.53,32.55,32.5,32.51,10400.0,31.6276,31.6471,31.5985,31.6082,10400.0
2007-06-25 12:40:00,32.51,32.54,32.5,32.51,6600.0,31.6082,31.6373,31.5985,31.6082,6600.0
2007-06-25 12:50:00,32.51,32.51,32.49,32.5,9600.0,31.6082,31.6082,31.5887,31.5985,9600.0
2007-06-25 13:00:00,32.51,32.51,32.49,32.51,9700.0,31.6082,31.6082,31.5887,31.6082,9700.0
2007-06-25 13:10:00,32.51,32.57,32.5,32.55,28300.0,31.6082,31.6665,31.5985,31.6471,28300.0
2007-06-25 13:20:00,32.55,32.61,32.54,32.58,7000.0,31.6471,31.7054,31.6373,31.6762,7000.0
2007-06-25 13:30:00,32.59,32.64,32.59,32.64,9000.0,31.686,31.7346,31.686,31.7346,9000.0
2007-06-25 13:40:00,32.64,32.68,32.6,32.67,30900.0,31.7346,31.7735,31.6957,31.7637,30900.0
2007-06-25 13:50:00,32.67,32.67,32.64,32.65,13400.0,31.7637,31.7637,31.7346,31.7443,13400.0
2007-06-25 14:00:00,32.66,32.68,32.59,32.59,17600.0,31.754,31.7735,31.686,31.686,17600.0
2007-06-25 14:10:00,32.56,32.59,32.41,32.42,31300.0,31.6568,31.686,31.5109,31.5207,31300.0
2007-06-25 14:20:00,32.43,32.51,32.42,32.42,10600.0,31.5304,31.6082,31.5207,31.5207,10600.0
2007-06-25 14:30:00,32.41,32.43,32.29,32.36,18400.0,31.5109,31.5304,31.3943,31.4623,18400.0
2007-06-25 14:40:00,32.36,32.41,32.34,32.34,8900.0,31.4623,31.5109,31.4429,31.4429,8900.0
2007-06-25 14:50:00,32.34,32.39,32.3,32.39,12900.0,31.4429,31.4915,31.404,31.4915,12900.0
2007-06-25 15:00:00,32.39,32.39,32.27,32.28,21500.0,31.4915,31.4915,31.3748,31.3846,21500.0
2007-06-25 15:10:00,32.29,32.35,32.25,32.3,33100.0,31.3943,31.4526,31.3554,31.404,33100.0
2007-06-25 15:20:00,32.3,32.36,32.28,32.29,47600.0,31.404,31.4623,31.3846,31.3943,47600.0
2007-06-25 15:30:00,32.29,32.37,32.25,32.29,31100.0,31.3943,31.4721,31.3554,31.3943,31100.0
2007-06-25 15:40:00,32.26,32.27,32.2,32.2,46100.0,31.3651,31.3748,31.3068,31.3068,46100.0
2007-06-25 15:50:00,32.18,32.2,32.13,32.14,89800.0,31.2873,31.3068,31.2387,31.2484,89800.0
2007-06-26 09:30:00,32.35,32.35,32.21,32.3,5900.0,31.4526,31.4526,31.3165,31.404,5900.0
2007-06-26 09:40:00,32.3,32.33,32.26,32.27,4400.0,31.404,31.4332,31.3651,31.3748,4400.0
2007-06-26 09:50:00,32.27,32.27,31.97,32.08,17700.0,31.3748,31.3748,31.0832,31.1901,17700.0
2007-06-26 10:00:00,32.08,32.2,32.06,32.09,26200.0,31.1901,31.3068,31.1707,31.1998,26200.0
2007-06-26 10:10:00,32.09,32.11,31.99,32.03,32000.0,31.1998,31.2193,31.1026,31.1415,32000.0
2007-06-26 10:20:00,32.01,32.02,31.88,32.0,37300.0,31.122,31.1318,30.9957,31.1123,37300.0
2007-06-26 10:30:00,32.01,32.01,31.78,31.89,53200.0,31.122,31.122,30.8984,31.0054,53200.0
2007-06-26 10:40:00,31.87,31.91,31.81,31.81,24600.0,30.9859,31.0248,30.9276,30.9276,24600.0
2007-06-26 10:50:00,31.81,31.82,31.67,31.68,20000.0,30.9276,30.9373,30.7915,30.8012,20000.0
2007-06-26 11:00:00,31.68,31.68,31.57,31.67,39300.0,30.8012,30.8012,30.6943,30.7915,39300.0
2007-06-26 11:10:00,31.68,31.75,31.64,31.65,37100.0,30.8012,30.8693,30.7623,30.772,37100.0
2007-06-26 11:20:00,31.66,31.67,31.57,31.6,45900.0,30.7818,30.7915,30.6943,30.7234,45900.0
2007-06-26 11:30:00,31.58,31.7,31.57,31.68,36200.0,30.704,30.8206,30.6943,30.8012,36200.0
2007-06-26 11:40:00,31.68,31.81,31.63,31.8,55700.0,30.8012,30.9276,30.7526,30.9179,55700.0
2007-06-26 11:50:00,31.8,31.8,31.69,31.76,25200.0,30.9179,30.9179,30.8109,30.879,25200.0
2007-06-26 12:00:00,31.78,31.86,31.77,31.85,26800.0,30.8984,30.9762,30.8887,30.9665,26800.0
2007-06-26 12:10:00,31.84,31.9,31.8,31.9,17800.0,30.9568,31.0151,30.9179,31.0151,17800.0
2007-06-26 12:20:00,31.91,32.01,31.91,31.99,21300.0,31.0248,31.122,31.0248,31.1026,21300.0
2007-06-26 12:30:00,31.99,32.0,31.85,31.87,31300.0,31.1026,31.1123,30.9665,30.9859,31300.0
2007-06-26 12:40:00,31.88,31.97,31.88,31.97,14600.0,30.9957,31.0832,30.9957,31.0832,14600.0
2007-06-26 12:50:00,31.98,31.98,31.85,31.87,12000.0,31.0929,31.0929,30.9665,30.9859,12000.0
2007-06-26 13:00:00,31.88,31.95,31.88,31.9,24300.0,30.9957,31.0637,30.9957,31.0151,24300.0
2007-06-26 13:10:00,31.93,31.97,31.89,31.95,15200.0,31.0443,31.0832,31.0054,31.0637,15200.0
2007-06-26 13:20:00,31.96,31.99,31.86,31.89,26500.0,31.0734,31.1026,30.9762,31.0054,26500.0
2007-06-26 13:30:00,31.89,31.97,31.89,31.94,13500.0,31.0054,31.0832,31.0054,31.054,13500.0
2007-06-26 13:40:00,31.96,32.0,31.96,31.98,23200.0,31.0734,31.1123,31.0734,31.0929,23200.0
2007-06-26 13:50:00,31.96,32.03,31.96,32.03,7100.0,31.0734,31.1415,31.0734,31.1415,7100.0
2007-06-26 14:00:00,32.03,32.09,32.02,32.08,23000.0,31.1415,31.1998,31.1318,31.1901,23000.0
2007-06-26 14:10:00,32.09,32.09,32.01,32.04,22600.0,31.1998,31.1998,31.122,31.1512,22600.0
2007-06-26 14:20:00,32.04,32.05,31.98,32.05,45600.0,31.1512,31.1609,31.0929,31.1609,45600.0
2007-06-26 14:30:00,32.04,32.07,32.0,32.03,30500.0,31.1512,31.1804,31.1123,31.1415,30500.0
2007-06-26 14:40:00,32.03,32.03,31.95,32.0,17300.0,31.1415,31.1415,31.0637,31.1123,17300.0
2007-06-26 14:50:00,32.01,32.05,31.99,32.0,13100.0,31.122,31.1609,31.1026,31.1123,13100.0
2007-06-26 15:00:00,32.0,32.02,31.96,31.96,23700.0,31.1123,31.1318,31.0734,31.0734,23700.0
2007-06-26 15:10:00,31.97,31.99,31.92,31.99,17700.0,31.0832,31.1026,31.0345,31.1026,17700.0
2007-06-26 15:20:00,32.0,32.01,31.96,31.98,14700.0,31.1123,31.122,31.0734,31.0929,14700.0
2007-06-26 15:30:00,31.99,31.99,31.92,31.97,22400.0,31.1026,31.1026,31.0345,31.0832,22400.0
2007-06-26 15:40:00,31.96,31.97,31.88,31.92,29700.0,31.0734,31.0832,30.9957,31.0345,29700.0
2007-06-26 15:50:00,31.92,31.97,31.87,31.9,34600.0,31.0345,31.0832,30.9859,31.0151,34600.0
2007-06-27 09:30:00,31.7,31.8,31.65,31.71,8100.0,30.8206,30.9179,30.772,30.8304,8100.0
2007-06-27 09:40:00,31.71,31.75,31.5,31.6,24500.0,30.8304,30.8693,30.6262,30.7234,24500.0
2007-06-27 09:50:00,31.6,31.61,31.45,31.5,46900.0,30.7234,30.7331,30.5776,30.6262,46900.0
2007-06-27 10:00:00,31.51,31.51,31.41,31.42,19100.0,30.6359,30.6359,30.5387,30.5484,19100.0
2007-06-27 10:10:00,31.45,31.49,31.43,31.43,7800.0,30.5776,30.6165,30.5581,30.5581,7800.0
2007-06-27 10:20:00,31.43,31.48,31.43,31.43,11600.0,30.5581,30.6067,30.5581,30.5581,11600.0
2007-06-27 10:30:00,31.42,31.59,31.41,31.55,43000.0,30.5484,30.7137,30.5387,30.6748,43000.0
2007-06-27 10:40:00,31.52,31.55,31.41,31.42,26900.0,30.6456,30.6748,30.5387,30.5484,26900.0
2007-06-27 10:50:00,31.42,31.42,31.35,31.38,22800.0,30.5484,30.5484,30.4804,30.5095,22800.0
2007-06-27 11:00:00,31.4,31.41,31.36,31.4,14400.0,30.529,30.5387,30.4901,30.529,14400.0
2007-06-27 11:10:00,31.39,31.47,31.38,31.47,27500.0,30.5192,30.597,30.5095,30.597,27500.0
2007-06-27 11:20:00,31.46,31.55,31.45,31.51,20200.0,30.5873,30.6748,30.5776,30.6359,20200.0
2007-06-27 11:30:00,31.5,31.51,31.4,31.48,42700.0,30.6262,30.6359,30.529,30.6067,42700.0
2007-06-27 11:40:00,31.47,31.5,31.44,31.5,23500.0,30.597,30.6262,30.5679,30.6262,23500.0
2007-06-27 11:50:00,31.5,31.55,31.5,31.53,6300.0,30.6262,30.6748,30.6262,30.6554,6300.0
2007-06-27 12:00:00,31.53,31.65,31.5,31.63,22300.0,30.6554,30.772,30.6262,30.7526,22300.0
2007-06-27 12:10:00,31.63,31.64,31.61,31.63,12900.0,30.7526,30.7623,30.7331,30.7526,12900.0
2007-06-27 12:20:00,31.64,31.66,31.63,31.64,18700.0,30.7623,30.7818,30.7526,30.7623,18700.0
2007-06-27 12:30:00,31.65,31.7,31.61,31.67,22400.0,30.772,30.8206,30.7331,30.7915,22400.0
2007-06-27 12:40:00,31.66,31.66,31.55,31.55,18200.0,30.7818,30.7818,30.6748,30.6748,18200.0
2007-06-27 12:50:00,31.55,31.6,31.53,31.6,17700.0,30.6748,30.7234,30.6554,30.7234,17700.0
2007-06-27 13:00:00,31.6,31.65,31.6,31.62,19000.0,30.7234,30.772,30.7234,30.7429,19000.0
2007-06-27 13:10:00,31.63,31.65,31.56,31.56,13600.0,30.7526,30.772,30.6845,30.6845,13600.0
2007-06-27 13:20:00,31.6,31.63,31.58,31.63,3700.0,30.7234,30.7526,30.704,30.7526,3700.0
2007-06-27 13:30:00,31.63,31.65,31.6,31.62,9500.0,30.7526,30.772,30.7234,30.7429,9500.0
2007-06-27 13:40:00,31.61,31.67,31.61,31.67,12200.0,30.7331,30.7915,30.7331,30.7915,12200.0
2007-06-27 13:50:00,31.67,31.81,31.67,31.77,9700.0,30.7915,30.9276,30.7915,30.8887,9700.0
2007-06-27 14:00:00,31.77,31.91,31.77,31.87,20400.0,30.8887,31.0248,30.8887,30.9859,20400.0
2007-06-27 14:10:00,31.87,31.99,31.87,31.97,13400.0,30.9859,31.1026,30.9859,31.0832,13400.0
2007-06-27 14:20:00,31.98,32.18,31.96,32.17,28900.0,31.0929,31.2873,31.0734,31.2776,28900.0
2007-06-27 14:30:00,32.15,32.16,31.8,32.16,141300.0,31.2582,31.2679,30.9179,31.2679,141300.0
2007-06-27 14:40:00,32.15,32.19,32.11,32.15,20700.0,31.2582,31.2971,31.2193,31.2582,20700.0
2007-06-27 14:50:00,32.13,32.17,32.12,32.14,8700.0,31.2387,31.2776,31.229,31.2484,8700.0
2007-06-27 15:00:00,32.14,32.21,32.12,32.18,6700.0,31.2484,31.3165,31.229,31.2873,6700.0
2007-06-27 15:10:00,32.2,32.23,32.16,32.21,11100.0,31.3068,31.3359,31.2679,31.3165,11100.0
2007-06-27 15:20:00,32.22,32.22,32.15,32.17,14900.0,31.3262,31.3262,31.2582,31.2776,14900.0
2007-06-27 15:30:00,32.17,32.17,32.14,32.15,17000.0,31.2776,31.2776,31.2484,31.2582,17000.0
2007-06-27 15:40:00,32.15,32.15,32.09,32.09,18700.0,31.2582,31.2582,31.1998,31.1998,18700.0
2007-06-27 15:50:00,32.09,32.17,32.08,32.15,40600.0,31.1998,31.2776,31.1901,31.2582,40600.0
2007-06-28 09:30:00,32.2,32.37,32.2,32.3,8800.0,31.3068,31.4721,31.3068,31.404,8800.0
2007-06-28 09:40:00,32.3,32.31,32.25,32.3,16500.0,31.404,31.4137,31.3554,31.404,16500.0
2007-06-28 09:50:00,32.31,32.34,32.29,32.31,8400.0,31.4137,31.4429,31.3943,31.4137,8400.0
2007-06-28 10:00:00,32.31,32.41,32.29,32.34,17800.0,31.4137,31.5109,31.3943,31.4429,17800.0
2007-06-28 10:10:00,32.34,32.36,32.3,32.34,86800.0,31.4429,31.4623,31.404,31.4429,86800.0
2007-06-28 10:20:00,32.33,32.44,32.33,32.42,28800.0,31.4332,31.5401,31.4332,31.5207,28800.0
2007-06-28 10:30:00,32.42,32.61,32.42,32.55,45900.0,31.5207,31.7054,31.5207,31.6471,45900.0
2007-06-28 10:40:00,32.55,32.56,32.48,32.5,44800.0,31.6471,31.6568,31.579,31.5985,44800.0
2007-06-28 10:50:00,32.48,32.53,32.48,32.5,15900.0,31.579,31.6276,31.579,31.5985,15900.0
2007-06-28 11:00:00,32.49,32.5,32.47,32.47,10400.0,31.5887,31.5985,31.5693,31.5693,10400.0
2007-06-28 11:10:00,32.49,32.52,32.48,32.52,16800.0,31.5887,31.6179,31.579,31.6179,16800.0
2007-06-28 11:20:00,32.52,32.56,32.52,32.55,29000.0,31.6179,31.6568,31.6179,31.6471,29000.0
2007-06-28 11:30:00,32.55,32.62,32.54,32.62,19500.0,31.6471,31.7151,31.6373,31.7151,19500.0
2007-06-28 11:40:00,32.62,32.63,32.56,32.57,13300.0,31.7151,31.7248,31.6568,31.6665,13300.0
2007-06-28 11:50:00,32.57,32.65,32.56,32.65,20300.0,31.6665,31.7443,31.6568,31.7443,20300.0
2007-06-28 12:00:00,32.65,32.78,32.64,32.78,151700.0,31.7443,31.8707,31.7346,31.8707,151700.0
2007-06-28 12:10:00,32.78,32.84,32.77,32.84,15400.0,31.8707,31.929,31.861,31.929,15400.0
2007-06-28 12:20:00,32.82,32.9,32.81,32.85,53600.0,31.9096,31.9874,31.8999,31.9387,53600.0
2007-06-28 12:30:00,32.84,32.96,32.84,32.94,25500.0,31.929,32.0457,31.929,32.0262,25500.0
2007-06-28 12:40:00,32.95,32.96,32.93,32.94,16600.0,32.036,32.0457,32.0165,32.0262,16600.0
2007-06-28 12:50:00,32.95,32.97,32.9,32.95,42600.0,32.036,32.0554,31.9874,32.036,42600.0
2007-06-28 13:00:00,32.97,32.98,32.95,32.96,12100.0,32.0554,32.0651,32.036,32.0457,12100.0
2007-06-28 13:10:00,32.95,32.96,32.87,32.87,17700.0,32.036,32.0457,31.9582,31.9582,17700.0
2007-06-28 13:20:00,32.87,32.87,32.79,32.79,16200.0,31.9582,31.9582,31.8804,31.8804,16200.0
2007-06-28 13:30:00,32.79,32.79,32.73,32.74,19200.0,31.8804,31.8804,31.8221,31.8318,19200.0
2007-06-28 13:40:00,32.73,32.75,32.73,32.74,13000.0,31.8221,31.8415,31.8221,31.8318,13000.0
2007-06-28 13:50:00,32.73,32.77,32.72,32.74,23700.0,31.8221,31.861,31.8123,31.8318,23700.0
2007-06-28 14:00:00,32.74,32.77,32.73,32.77,18200.0,31.8318,31.861,31.8221,31.861,18200.0
2007-06-28 14:10:00,32.77,33.09,32.76,33.09,33400.0,31.861,32.1721,31.8512,32.1721,33400.0
2007-06-28 14:20:00,33.1,33.14,32.94,32.95,33200.0,32.1818,32.2207,32.0262,32.036,33200.0
2007-06-28 14:30:00,32.95,32.96,32.69,32.69,35700.0,32.036,32.0457,31.7832,31.7832,35700.0
2007-06-28 14:40:00,32.68,32.77,32.67,32.68,33200.0,31.7735,31.861,31.7637,31.7735,33200.0
2007-06-28 14:50:00,32.66,32.68,32.6,32.61,17500.0,31.754,31.7735,31.6957,31.7054,17500.0
2007-06-28 15:00:00,32.61,32.62,32.49,32.53,35700.0,31.7054,31.7151,31.5887,31.6276,35700.0
2007-06-28 15:10:00,32.53,32.56,32.51,32.53,20100.0,31.6276,31.6568,31.6082,31.6276,20100.0
2007-06-28 15:20:00,32.53,32.57,32.48,32.5,37400.0,31.6276,31.6665,31.579,31.5985,37400.0
2007-06-28 15:30:00,32.5,32.52,32.45,32.5,28100.0,31.5985,31.6179,31.5498,31.5985,28100.0
2007-06-28 15:40:00,32.5,32.51,32.43,32.43,65100.0,31.5985,31.6082,31.5304,31.5304,65100.0
2007-06-28 15:50:00,32.43,32.49,32.43,32.45,30800.0,31.5304,31.5887,31.5304,31.5498,30800.0
2007-06-29 09:30:00,32.6,32.67,32.6,32.64,4100.0,31.6957,31.7637,31.6957,31.7346,4100.0
2007-06-29 09:40:00,32.65,32.65,32.61,32.65,6500.0,31.7443,31.7443,31.7054,31.7443,6500.0
2007-06-29 09:50:00,32.65,32.73,32.63,32.7,11500.0,31.7443,31.8221,31.7248,31.7929,11500.0
2007-06-29 10:00:00,32.7,32.77,32.7,32.73,6500.0,31.7929,31.861,31.7929,31.8221,6500.0
2007-06-29 10:10:00,32.73,32.73,32.65,32.7,33600.0,31.8221,31.8221,31.7443,31.7929,33600.0
2007-06-29 10:20:00,32.71,32.81,32.71,32.81,32900.0,31.8026,31.8999,31.8026,31.8999,32900.0
2007-06-29 10:30:00,32.81,32.81,32.65,32.67,24500.0,31.8999,31.8999,31.7443,31.7637,24500.0
2007-06-29 10:40:00,32.68,32.68,32.65,32.66,106300.0,31.7735,31.7735,31.7443,31.754,106300.0
2007-06-29 10:50:00,32.66,32.66,32.56,32.57,83000.0,31.754,31.754,31.6568,31.6665,83000.0
2007-06-29 11:00:00,32.56,32.56,32.48,32.49,21000.0,31.6568,31.6568,31.579,31.5887,21000.0
2007-06-29 11:10:00,32.49,32.58,32.48,32.5,13200.0,31.5887,31.6762,31.579,31.5985,13200.0
2007-06-29 11:20:00,32.58,32.64,32.57,32.59,20800.0,31.6762,31.7346,31.6665,31.686,20800.0
2007-06-29 11:30:00,32.6,32.61,32.53,32.57,12800.0,31.6957,31.7054,31.6276,31.6665,12800.0
2007-06-29 11:40:00,32.57,32.65,32.57,32.6,19400.0,31.6665,31.7443,31.6665,31.6957,19400.0
2007-06-29 11:50:00,32.59,32.59,32.55,32.55,9500.0,31.686,31.686,31.6471,31.6471,9500.0
2007-06-29 12:00:00,32.57,32.61,32.54,32.54,6900.0,31.6665,31.7054,31.6373,31.6373,6900.0
2007-06-29 12:10:00,32.56,32.56,32.42,32.42,25000.0,31.6568,31.6568,31.5207,31.5207,25000.0
2007-06-29 12:20:00,32.42,32.44,32.41,32.43,15500.0,31.5207,31.5401,31.5109,31.5304,15500.0
2007-06-29 12:30:00,32.42,32.42,32.3,32.3,9000.0,31.5207,31.5207,31.404,31.404,9000.0
2007-06-29 12:40:00,32.31,32.41,32.31,32.37,15200.0,31.4137,31.5109,31.4137,31.4721,15200.0
2007-06-29 12:50:00,32.36,32.39,32.35,32.36,7400.0,31.4623,31.4915,31.4526,31.4623,7400.0
2007-06-29 13:00:00,32.38,32.39,32.33,32.37,25300.0,31.4818,31.4915,31.4332,31.4721,25300.0
2007-06-29 13:10:00,32.37,32.46,32.37,32.46,12900.0,31.4721,31.5596,31.4721,31.5596,12900.0
2007-06-29 13:20:00,32.45,32.52,32.44,32.5,35200.0,31.5498,31.6179,31.5401,31.5985,35200.0
2007-06-29 13:30:00,32.51,32.63,32.5,32.62,14500.0,31.6082,31.7248,31.5985,31.7151,14500.0
2007-06-29 13:40:00,32.62,32.68,32.61,32.66,11200.0,31.7151,31.7735,31.7054,31.754,11200.0
2007-06-29 13:50:00,32.66,32.71,32.65,32.66,5500.0,31.754,31.8026,31.7443,31.754,5500.0
2007-06-29 14:00:00,32.67,32.67,32.51,32.54,11600.0,31.7637,31.7637,31.6082,31.6373,11600.0
2007-06-29 14:10:00,32.54,32.54,32.46,32.51,68100.0,31.6373,31.6373,31.5596,31.6082,68100.0
2007-06-29 14:20:00,32.5,32.52,32.47,32.51,10200.0,31.5985,31.6179,31.5693,31.6082,10200.0
2007-06-29 14:30:00,32.49,32.59,32.48,32.59,10200.0,31.5887,31.686,31.579,31.686,10200.0
2007-06-29 14:40:00,32.58,32.63,32.57,32.62,20000.0,31.6762,31.7248,31.6665,31.7151,20000.0
2007-06-29 14:50:00,32.62,32.62,32.6,32.61,24400.0,31.7151,31.7151,31.6957,31.7054,24400.0
2007-06-29 15:00:00,32.61,32.65,32.47,32.51,18900.0,31.7054,31.7443,31.5693,31.6082,18900.0
2007-06-29 15:10:00,32.51,32.52,32.45,32.51,21500.0,31.6082,31.6179,31.5498,31.6082,21500.0
2007-06-29 15:20:00,32.51,32.53,32.45,32.46,39400.0,31.6082,31.6276,31.5498,31.5596,39400.0
2007-06-29 15:30:00,32.47,32.51,32.44,32.49,27100.0,31.5693,31.6082,31.5401,31.5887,27100.0
2007-06-29 15:40:00,32.5,32.53,32.47,32.51,22400.0,31.5985,31.6276,31.5693,31.6082,22400.0
2007-06-29 15:50:00,32.53,32.54,32.48,32.52,41000.0,31.6276,31.6373,31.579,31.6179,41000.0
2007-07-03 09:30:00,33.04,33.06,32.91,32.98,20700.0,32.1235,32.1429,31.9971,32.0651,20700.0
2007-07-03 09:40:00,32.97,33.0,32.95,32.99,8900.0,32.0554,32.0846,32.036,32.0749,8900.0
2007-07-03 09:50:00,33.0,33.03,32.98,33.0,8500.0,32.0846,32.1138,32.0651,32.0846,8500.0
2007-07-03 10:00:00,32.98,33.0,32.93,32.97,7200.0,32.0651,32.0846,32.0165,32.0554,7200.0
2007-07-03 10:10:00,32.97,33.03,32.97,33.03,49700.0,32.0554,32.1138,32.0554,32.1138,49700.0
2007-07-03 10:20:00,33.03,33.03,32.97,33.0,9100.0,32.1138,32.1138,32.0554,32.0846,9100.0
2007-07-03 10:30:00,33.0,33.0,32.98,33.0,2900.0,32.0846,32.0846,32.0651,32.0846,2900.0
2007-07-03 10:40:00,33.0,33.01,32.97,33.0,12500.0,32.0846,32.0943,32.0554,32.0846,12500.0
2007-07-03 10:50:00,33.0,33.0,32.98,33.0,10100.0,32.0846,32.0846,32.0651,32.0846,10100.0
2007-07-03 11:00:00,32.99,33.0,32.95,33.0,5700.0,32.0749,32.0846,32.036,32.0846,5700.0
2007-07-03 11:10:00,32.99,33.01,32.96,33.01,17900.0,32.0749,32.0943,32.0457,32.0943,17900.0
2007-07-03 11:20:00,33.0,33.01,32.99,33.0,21300.0,32.0846,32.0943,32.0749,32.0846,21300.0
2007-07-03 11:30:00,33.0,33.03,32.98,33.0,22600.0,32.0846,32.1138,32.0651,32.0846,22600.0
2007-07-03 11:40:00,33.0,33.0,32.97,33.0,9500.0,32.0846,32.0846,32.0554,32.0846,9500.0
2007-07-03 11:50:00,32.98,33.02,32.94,33.0,37700.0,32.0651,32.104,32.0262,32.0846,37700.0
2007-07-03 12:00:00,33.0,33.03,33.0,33.03,18500.0,32.0846,32.1138,32.0846,32.1138,18500.0
2007-07-03 12:10:00,33.03,33.06,33.02,33.05,5100.0,32.1138,32.1429,32.104,32.1332,5100.0
2007-07-03 12:20:00,33.06,33.1,33.04,33.07,11200.0,32.1429,32.1818,32.1235,32.1526,11200.0
2007-07-03 12:30:00,33.08,33.08,33.04,33.05,16400.0,32.1624,32.1624,32.1235,32.1332,16400.0
2007-07-03 12:40:00,33.05,33.05,32.99,33.03,17600.0,32.1332,32.1332,32.0749,32.1138,17600.0
2007-07-03 12:50:00,33.02,33.07,32.99,33.04,50800.0,32.104,32.1526,32.0749,32.1235,50800.0
2007-07-05 09:30:00,33.0,33.05,32.99,33.04,13200.0,32.0846,32.1332,32.0749,32.1235,13200.0
2007-07-05 09:40:00,33.04,33.1,33.03,33.09,14400.0,32.1235,32.1818,32.1138,32.1721,14400.0
2007-07-05 09:50:00,33.08,33.1,33.05,33.08,9200.0,32.1624,32.1818,32.1332,32.1624,9200.0
2007-07-05 10:00:00,33.1,33.1,33.06,33.07,9900.0,32.1818,32.1818,32.1429,32.1526,9900.0
2007-07-05 10:10:00,33.08,33.1,33.04,33.07,67400.0,32.1624,32.1818,32.1235,32.1526,67400.0
2007-07-05 10:20:00,33.06,33.06,32.98,33.0,48400.0,32.1429,32.1429,32.0651,32.0846,48400.0
2007-07-05 10:30:00,33.0,33.01,32.94,32.94,99400.0,32.0846,32.0943,32.0262,32.0262,99400.0
2007-07-05 10:40:00,32.97,32.98,32.95,32.97,10300.0,32.0554,32.0651,32.036,32.0554,10300.0
2007-07-05 10:50:00,32.96,32.98,32.94,32.96,8400.0,32.0457,32.0651,32.0262,32.0457,8400.0
2007-07-05 11:00:00,32.96,32.97,32.93,32.94,9600.0,32.0457,32.0554,32.0165,32.0262,9600.0
2007-07-05 11:10:00,32.92,32.93,32.86,32.87,12800.0,32.0068,32.0165,31.9485,31.9582,12800.0
2007-07-05 11:20:00,32.87,32.91,32.87,32.91,9200.0,31.9582,31.9971,31.9582,31.9971,9200.0
2007-07-05 11:30:00,32.91,32.91,32.88,32.9,3200.0,31.9971,31.9971,31.9679,31.9874,3200.0
2007-07-05 11:40:00,32.89,32.89,32.83,32.87,5700.0,31.9776,31.9776,31.9193,31.9582,5700.0
2007-07-05 11:50:00,32.86,32.88,32.84,32.85,5500.0,31.9485,31.9679,31.929,31.9387,5500.0
2007-07-05 12:00:00,32.84,32.92,32.84,32.9,46100.0,31.929,32.0068,31.929,31.9874,46100.0
2007-07-05 12:10:00,32.9,32.93,32.89,32.92,34000.0,31.9874,32.0165,31.9776,32.0068,34000.0
2007-07-05 12:20:00,32.91,32.94,32.87,32.89,37400.0,31.9971,32.0262,31.9582,31.9776,37400.0
2007-07-05 12:30:00,32.9,32.9,32.79,32.86,35000.0,31.9874,31.9874,31.8804,31.9485,35000.0
2007-07-05 12:40:00,32.87,32.87,32.67,32.67,47500.0,31.9582,31.9582,31.7637,31.7637,47500.0
2007-07-05 12:50:00,32.68,32.71,32.67,32.68,23300.0,31.7735,31.8026,31.7637,31.7735,23300.0
2007-07-05 13:00:00,32.67,32.67,32.61,32.64,16100.0,31.7637,31.7637,31.7054,31.7346,16100.0
2007-07-05 13:10:00,32.63,32.64,32.6,32.6,13700.0,31.7248,31.7346,31.6957,31.6957,13700.0
2007-07-05 13:20:00,32.6,32.63,32.48,32.48,46600.0,31.6957,31.7248,31.579,31.579,46600.0
2007-07-05 13:30:00,32.49,32.57,32.46,32.57,7900.0,31.5887,31.6665,31.5596,31.6665,7900.0
2007-07-05 13:40:00,32.54,32.56,32.51,32.53,5100.0,31.6373,31.6568,31.6082,31.6276,5100.0
2007-07-05 13:50:00,32.52,32.55,32.41,32.5,28600.0,31.6179,31.6471,31.5109,31.5985,28600.0
2007-07-05 14:00:00,32.53,32.56,32.45,32.56,20600.0,31.6276,31.6568,31.5498,31.6568,20600.0
2007-07-05 14:10:00,32.56,32.82,32.56,32.77,18100.0,31.6568,31.9096,31.6568,31.861,18100.0
2007-07-05 14:20:00,32.8,32.82,32.75,32.75,13300.0,31.8901,31.9096,31.8415,31.8415,13300.0
2007-07-05 14:30:00,32.74,32.85,32.7,32.84,15800.0,31.8318,31.9387,31.7929,31.929,15800.0
2007-07-05 14:40:00,32.84,32.86,32.83,32.86,6100.0,31.929,31.9485,31.9193,31.9485,6100.0
2007-07-05 14:50:00,32.84,32.85,32.8,32.84,11900.0,31.929,31.9387,31.8901,31.929,11900.0
2007-07-05 15:00:00,32.85,32.85,32.76,32.79,7400.0,31.9387,31.9387,31.8512,31.8804,7400.0
2007-07-05 15:10:00,32.79,32.84,32.78,32.82,10400.0,31.8804,31.929,31.8707,31.9096,10400.0
2007-07-05 15:20:00,32.82,32.86,32.81,32.85,7700.0,31.9096,31.9485,31.8999,31.9387,7700.0
2007-07-05 15:30:00,32.86,32.9,32.84,32.9,18400.0,31.9485,31.9874,31.929,31.9874,18400.0
2007-07-05 15:40:00,32.9,32.9,32.86,32.9,36200.0,31.9874,31.9874,31.9485,31.9874,36200.0
2007-07-05 15:50:00,32.9,32.9,32.84,32.85,37800.0,31.9874,31.9874,31.929,31.9387,37800.0
2007-07-06 09:30:00,32.98,32.98,32.85,32.91,6300.0,32.0651,32.0651,31.9387,31.9971,6300.0
2007-07-06 09:40:00,32.89,32.9,32.85,32.86,4700.0,31.9776,31.9874,31.9387,31.9485,4700.0
2007-07-06 09:50:00,32.9,32.9,32.73,32.76,14100.0,31.9874,31.9874,31.8221,31.8512,14100.0
2007-07-06 10:00:00,32.74,32.76,32.61,32.65,14700.0,31.8318,31.8512,31.7054,31.7443,14700.0
2007-07-06 10:10:00,32.65,32.74,32.63,32.71,16400.0,31.7443,31.8318,31.7248,31.8026,16400.0
2007-07-06 10:20:00,32.72,32.78,32.7,32.78,24100.0,31.8123,31.8707,31.7929,31.8707,24100.0
2007-07-06 10:30:00,32.79,32.8,32.76,32.76,3100.0,31.8804,31.8901,31.8512,31.8512,3100.0
2007-07-06 10:40:00,32.76,32.76,32.69,32.71,26000.0,31.8512,31.8512,31.7832,31.8026,26000.0
2007-07-06 10:50:00,32.72,32.73,32.68,32.7,108600.0,31.8123,31.8221,31.7735,31.7929,108600.0
2007-07-06 11:00:00,32.71,32.8,32.67,32.78,34400.0,31.8026,31.8901,31.7637,31.8707,34400.0
2007-07-06 11:10:00,32.79,32.91,32.79,32.9,12300.0,31.8804,31.9971,31.8804,31.9874,12300.0
2007-07-06 11:20:00,32.88,32.99,32.88,32.98,18000.0,31.9679,32.0749,31.9679,32.0651,18000.0
2007-07-06 11:30:00,32.98,33.07,32.95,33.05,29800.0,32.0651,32.1526,32.036,32.1332,29800.0
2007-07-06 11:40:00,33.02,33.07,32.97,32.99,19500.0,32.104,32.1526,32.0554,32.0749,19500.0
2007-07-06 11:50:00,32.96,33.0,32.95,32.96,11500.0,32.0457,32.0846,32.036,32.0457,11500.0
2007-07-06 12:00:00,32.96,33.05,32.96,33.05,36500.0,32.0457,32.1332,32.0457,32.1332,36500.0
2007-07-06 12:10:00,33.05,33.06,33.0,33.02,10800.0,32.1332,32.1429,32.0846,32.104,10800.0
2007-07-06 12:20:00,33.02,33.03,33.0,33.03,8900.0,32.104,32.1138,32.0846,32.1138,8900.0
2007-07-06 12:30:00,33.04,33.08,33.04,33.08,4100.0,32.1235,32.1624,32.1235,32.1624,4100.0
2007-07-06 12:40:00,33.05,33.1,33.05,33.09,5100.0,32.1332,32.1818,32.1332,32.1721,5100.0
2007-07-06 12:50:00,33.1,33.1,33.09,33.09,1400.0,32.1818,32.1818,32.1721,32.1721,1400.0
2007-07-06 13:00:00,33.1,33.12,33.07,33.12,5700.0,32.1818,32.2013,32.1526,32.2013,5700.0
2007-07-06 13:10:00,33.12,33.15,33.12,33.14,4600.0,32.2013,32.2304,32.2013,32.2207,4600.0
2007-07-06 13:20:00,33.13,33.14,33.13,33.14,2000.0,32.211,32.2207,32.211,32.2207,2000.0
2007-07-06 13:30:00,33.14,33.15,33.1,33.12,10800.0,32.2207,32.2304,32.1818,32.2013,10800.0
2007-07-06 13:40:00,33.12,33.13,33.08,33.12,14600.0,32.2013,32.211,32.1624,32.2013,14600.0
2007-07-06 13:50:00,33.11,33.18,33.11,33.18,9700.0,32.1915,32.2596,32.1915,32.2596,9700.0
2007-07-06 14:00:00,33.17,33.19,33.13,33.19,6500.0,32.2499,32.2693,32.211,32.2693,6500.0
2007-07-06 14:10:00,33.19,33.2,33.12,33.2,16700.0,32.2693,32.279,32.2013,32.279,16700.0
2007-07-06 14:20:00,33.19,33.22,33.18,33.22,6500.0,32.2693,32.2985,32.2596,32.2985,6500.0
2007-07-06 14:30:00,33.22,33.25,33.22,33.24,4000.0,32.2985,32.3276,32.2985,32.3179,4000.0
2007-07-06 14:40:00,33.24,33.24,33.19,33.2,2400.0,32.3179,32.3179,32.2693,32.279,2400.0
2007-07-06 14:50:00,33.21,33.28,33.2,33.26,12500.0,32.2888,32.3568,32.279,32.3374,12500.0
2007-07-06 15:00:00,33.26,33.31,33.25,33.31,12800.0,32.3374,32.386,32.3276,32.386,12800.0
2007-07-06 15:10:00,33.31,33.33,33.28,33.3,16500.0,32.386,32.4054,32.3568,32.3763,16500.0
2007-07-06 15:20:00,33.31,33.34,33.3,33.34,11600.0,32.386,32.4152,32.3763,32.4152,11600.0
2007-07-06 15:30:00,33.35,33.37,33.33,33.37,23100.0,32.4249,32.4443,32.4054,32.4443,23100.0
2007-07-06 15:40:00,33.37,33.39,33.33,33.34,21900.0,32.4443,32.4638,32.4054,32.4152,21900.0
2007-07-06 15:50:00,33.35,33.37,33.3,33.35,35900.0,32.4249,32.4443,32.3763,32.4249,35900.0
2007-07-09 09:30:00,33.4,33.57,33.25,33.53,23700.0,32.4735,32.6388,32.3276,32.5999,23700.0
2007-07-09 09:40:00,33.56,33.57,33.5,33.54,17200.0,32.629,32.6388,32.5707,32.6096,17200.0
2007-07-09 09:50:00,33.51,33.53,33.44,33.47,21300.0,32.5804,32.5999,32.5124,32.5415,21300.0
2007-07-09 10:00:00,33.48,33.5,33.47,33.5,20000.0,32.5513,32.5707,32.5415,32.5707,20000.0
2007-07-09 10:10:00,33.5,33.5,33.49,33.5,16100.0,32.5707,32.5707,32.561,32.5707,16100.0
2007-07-09 10:20:00,33.49,33.52,33.45,33.46,109700.0,32.561,32.5902,32.5221,32.5318,109700.0
2007-07-09 10:30:00,33.47,33.49,33.2,33.29,49300.0,32.5415,32.561,32.279,32.3665,49300.0
2007-07-09 10:40:00,33.3,33.36,33.26,33.35,15100.0,32.3763,32.4346,32.3374,32.4249,15100.0
2007-07-09 10:50:00,33.36,33.48,33.36,33.42,18000.0,32.4346,32.5513,32.4346,32.4929,18000.0
2007-07-09 11:00:00,33.43,33.6,33.42,33.58,29300.0,32.5027,32.6679,32.4929,32.6485,29300.0
2007-07-09 11:10:00,33.56,33.56,33.47,33.52,26100.0,32.629,32.629,32.5415,32.5902,26100.0
2007-07-09 11:20:00,33.51,33.69,33.51,33.69,33400.0,32.5804,32.7554,32.5804,32.7554,33400.0
2007-07-09 11:30:00,33.66,33.68,33.6,33.64,10000.0,32.7263,32.7457,32.6679,32.7068,10000.0
2007-07-09 11:40:00,33.65,33.7,33.6,33.6,18600.0,32.7166,32.7652,32.6679,32.6679,18600.0
2007-07-09 11:50:00,33.6,33.6,33.57,33.6,38100.0,32.6679,32.6679,32.6388,32.6679,38100.0
2007-07-09 12:00:00,33.6,33.6,33.57,33.6,26900.0,32.6679,32.6679,32.6388,32.6679,26900.0
2007-07-09 12:10:00,33.59,33.86,33.59,33.81,25000.0,32.6582,32.9207,32.6582,32.8721,25000.0
2007-07-09 12:20:00,33.82,33.89,33.77,33.85,32500.0,32.8818,32.9499,32.8332,32.911,32500.0
2007-07-09 12:30:00,33.86,34.0,33.86,33.86,58300.0,32.9207,33.0568,32.9207,32.9207,58300.0
2007-07-09 12:40:00,33.87,33.9,33.83,33.89,42200.0,32.9304,32.9596,32.8916,32.9499,42200.0
2007-07-09 12:50:00,33.86,33.88,33.85,33.86,28600.0,32.9207,32.9402,32.911,32.9207,28600.0
2007-07-09 13:00:00,33.86,33.9,33.85,33.9,15900.0,32.9207,32.9596,32.911,32.9596,15900.0
2007-07-09 13:10:00,33.9,34.0,33.88,34.0,72300.0,32.9596,33.0568,32.9402,33.0568,72300.0
2007-07-09 13:20:00,33.98,34.07,33.98,34.04,38100.0,33.0374,33.1249,33.0374,33.0957,38100.0
2007-07-09 13:30:00,34.04,34.05,34.02,34.04,7400.0,33.0957,33.1055,33.0763,33.0957,7400.0
2007-07-09 13:40:00,34.04,34.05,34.02,34.03,7200.0,33.0957,33.1055,33.0763,33.086,7200.0
2007-07-09 13:50:00,34.04,34.05,34.0,34.01,14800.0,33.0957,33.1055,33.0568,33.0666,14800.0
2007-07-09 14:00:00,34.0,34.04,34.0,34.01,16100.0,33.0568,33.0957,33.0568,33.0666,16100.0
2007-07-09 14:10:00,34.01,34.02,33.97,34.01,42900.0,33.0666,33.0763,33.0277,33.0666,42900.0
2007-07-09 14:20:00,34.01,34.02,33.96,33.99,122200.0,33.0666,33.0763,33.018,33.0471,122200.0
2007-07-09 14:30:00,33.99,34.05,33.97,34.03,11200.0,33.0471,33.1055,33.0277,33.086,11200.0
2007-07-09 14:40:00,34.03,34.05,34.0,34.03,12200.0,33.086,33.1055,33.0568,33.086,12200.0
2007-07-09 14:50:00,34.03,34.05,34.01,34.04,7200.0,33.086,33.1055,33.0666,33.0957,7200.0
2007-07-09 15:00:00,34.04,34.05,33.97,34.0,14000.0,33.0957,33.1055,33.0277,33.0568,14000.0
2007-07-09 15:10:00,33.98,34.05,33.98,34.04,7000.0,33.0374,33.1055,33.0374,33.0957,7000.0
2007-07-09 15:20:00,34.04,34.05,34.02,34.04,11400.0,33.0957,33.1055,33.0763,33.0957,11400.0
2007-07-09 15:30:00,34.04,34.05,34.02,34.04,12500.0,33.0957,33.1055,33.0763,33.0957,12500.0
2007-07-09 15:40:00,34.02,34.05,34.0,34.0,21500.0,33.0763,33.1055,33.0568,33.0568,21500.0
2007-07-09 15:50:00,34.0,34.51,33.96,34.01,98900.0,33.0568,33.5527,33.018,33.0666,98900.0
2007-07-10 09:30:00,33.85,33.86,33.51,33.54,9900.0,32.911,32.9207,32.5804,32.6096,9900.0
2007-07-10 09:40:00,33.56,33.62,33.5,33.53,23800.0,32.629,32.6874,32.5707,32.5999,23800.0
2007-07-10 09:50:00,33.56,33.63,33.4,33.5,20200.0,32.629,32.6971,32.4735,32.5707,20200.0
2007-07-10 10:00:00,33.5,33.81,33.43,33.79,61000.0,32.5707,32.8721,32.5027,32.8527,61000.0
2007-07-10 10:10:00,33.8,33.85,33.75,33.75,11200.0,32.8624,32.911,32.8138,32.8138,11200.0
2007-07-10 10:20:00,33.75,33.75,33.65,33.7,165100.0,32.8138,32.8138,32.7166,32.7652,165100.0
2007-07-10 10:30:00,33.71,33.72,33.63,33.63,22200.0,32.7749,32.7846,32.6971,32.6971,22200.0
2007-07-10 10:40:00,33.64,33.69,33.61,33.67,13300.0,32.7068,32.7554,32.6777,32.736,13300.0
2007-07-10 10:50:00,33.65,33.7,33.62,33.63,5200.0,32.7166,32.7652,32.6874,32.6971,5200.0
2007-07-10 11:00:00,33.63,33.7,33.62,33.65,9000.0,32.6971,32.7652,32.6874,32.7166,9000.0
2007-07-10 11:10:00,33.64,33.75,33.62,33.75,110000.0,32.7068,32.8138,32.6874,32.8138,110000.0
2007-07-10 11:20:00,33.72,33.76,33.69,33.71,6800.0,32.7846,32.8235,32.7554,32.7749,6800.0
2007-07-10 11:30:00,33.71,33.71,33.68,33.7,5700.0,32.7749,32.7749,32.7457,32.7652,5700.0
2007-07-10 11:40:00,33.68,33.7,33.65,33.66,10100.0,32.7457,32.7652,32.7166,32.7263,10100.0
2007-07-10 11:50:00,33.66,33.67,33.61,33.61,7300.0,32.7263,32.736,32.6777,32.6777,7300.0
2007-07-10 12:00:00,33.61,33.63,33.56,33.58,24300.0,32.6777,32.6971,32.629,32.6485,24300.0
2007-07-10 12:10:00,33.58,33.58,33.46,33.47,13100.0,32.6485,32.6485,32.5318,32.5415,13100.0
2007-07-10 12:20:00,33.47,33.5,33.46,33.47,7700.0,32.5415,32.5707,32.5318,32.5415,7700.0
2007-07-10 12:30:00,33.48,33.51,33.46,33.49,8400.0,32.5513,32.5804,32.5318,32.561,8400.0
2007-07-10 12:40:00,33.5,33.5,33.38,33.39,14700.0,32.5707,32.5707,32.454,32.4638,14700.0
2007-07-10 12:50:00,33.39,33.43,33.37,33.41,6600.0,32.4638,32.5027,32.4443,32.4832,6600.0
2007-07-10 13:00:00,33.42,33.52,33.32,33.32,17500.0,32.4929,32.5902,32.3957,32.3957,17500.0
2007-07-10 13:10:00,33.32,33.46,33.31,33.37,14400.0,32.3957,32.5318,32.386,32.4443,14400.0
2007-07-10 13:20:00,33.36,33.38,33.29,33.29,29400.0,32.4346,32.454,32.3665,32.3665,29400.0
2007-07-10 13:30:00,33.3,33.36,33.26,33.31,9300.0,32.3763,32.4346,32.3374,32.386,9300.0
2007-07-10 13:40:00,33.31,33.31,33.19,33.25,32000.0,32.386,32.386,32.2693,32.3276,32000.0
2007-07-10 13:50:00,33.25,33.35,33.19,33.34,56000.0,32.3276,32.4249,32.2693,32.4152,56000.0
2007-07-10 14:00:00,33.34,33.45,33.29,33.41,32800.0,32.4152,32.5221,32.3665,32.4832,32800.0
2007-07-10 14:10:00,33.41,33.44,33.28,33.33,29700.0,32.4832,32.5124,32.3568,32.4054,29700.0
2007-07-10 14:20:00,33.35,33.35,33.3,33.31,44100.0,32.4249,32.4249,32.3763,32.386,44100.0
2007-07-10 14:30:00,33.3,33.31,33.22,33.24,30300.0,32.3763,32.386,32.2985,32.3179,30300.0
2007-07-10 14:40:00,33.21,33.24,33.11,33.11,20000.0,32.2888,32.3179,32.1915,32.1915,20000.0
2007-07-10 14:50:00,33.13,33.15,33.05,33.09,18600.0,32.211,32.2304,32.1332,32.1721,18600.0
2007-07-10 15:00:00,33.09,33.11,33.03,33.06,18800.0,32.1721,32.1915,32.1138,32.1429,18800.0
2007-07-10 15:10:00,33.06,33.1,33.03,33.07,31800.0,32.1429,32.1818,32.1138,32.1526,31800.0
2007-07-10 15:20:00,33.08,33.1,33.01,33.01,26400.0,32.1624,32.1818,32.0943,32.0943,26400.0
2007-07-10 15:30:00,33.01,33.02,32.97,33.0,35700.0,32.0943,32.104,32.0554,32.0846,35700.0
2007-07-10 15:40:00,32.99,33.04,32.97,33.0,40100.0,32.0749,32.1235,32.0554,32.0846,40100.0
2007-07-10 15:50:00,33.0,33.01,32.92,32.93,118800.0,32.0846,32.0943,32.0068,32.0165,118800.0
2007-07-11 09:30:00,33.07,33.25,32.92,33.24,12000.0,32.1526,32.3276,32.0068,32.3179,12000.0
2007-07-11 09:40:00,33.25,33.35,33.23,33.34,10300.0,32.3276,32.4249,32.3082,32.4152,10300.0
2007-07-11 09:50:00,33.33,33.33,32.94,32.95,26100.0,32.4054,32.4054,32.0262,32.036,26100.0
2007-07-11 10:00:00,32.95,33.09,32.94,33.0,54500.0,32.036,32.1721,32.0262,32.0846,54500.0
2007-07-11 10:10:00,32.99,33.03,32.94,32.97,41100.0,32.0749,32.1138,32.0262,32.0554,41100.0
2007-07-11 10:20:00,32.96,32.99,32.9,32.93,47800.0,32.0457,32.0749,31.9874,32.0165,47800.0
2007-07-11 10:30:00,32.95,32.95,32.78,32.78,60700.0,32.036,32.036,31.8707,31.8707,60700.0
2007-07-11 10:40:00,32.78,32.79,32.75,32.75,20200.0,31.8707,31.8804,31.8415,31.8415,20200.0
2007-07-11 10:50:00,32.76,32.79,32.74,32.76,41800.0,31.8512,31.8804,31.8318,31.8512,41800.0
2007-07-11 11:00:00,32.76,32.76,32.65,32.67,53600.0,31.8512,31.8512,31.7443,31.7637,53600.0
2007-07-11 11:10:00,32.67,32.68,32.61,32.62,27200.0,31.7637,31.7735,31.7054,31.7151,27200.0
2007-07-11 11:20:00,32.62,32.65,32.53,32.62,27600.0,31.7151,31.7443,31.6276,31.7151,27600.0
2007-07-11 11:30:00,32.62,32.62,32.56,32.61,8100.0,31.7151,31.7151,31.6568,31.7054,8100.0
2007-07-11 11:40:00,32.62,32.68,32.62,32.68,4900.0,31.7151,31.7735,31.7151,31.7735,4900.0
2007-07-11 11:50:00,32.68,32.85,32.68,32.85,24500.0,31.7735,31.9387,31.7735,31.9387,24500.0
2007-07-11 12:00:00,32.85,32.9,32.81,32.83,27600.0,31.9387,31.9874,31.8999,31.9193,27600.0
2007-07-11 12:10:00,32.83,32.89,32.83,32.89,4300.0,31.9193,31.9776,31.9193,31.9776,4300.0
2007-07-11 12:20:00,32.89,32.89,32.87,32.89,4700.0,31.9776,31.9776,31.9582,31.9776,4700.0
2007-07-11 12:30:00,32.89,32.89,32.87,32.87,3000.0,31.9776,31.9776,31.9582,31.9582,3000.0
2007-07-11 12:40:00,32.87,32.87,32.83,32.85,6800.0,31.9582,31.9582,31.9193,31.9387,6800.0
2007-07-11 12:50:00,32.83,32.84,32.79,32.81,5600.0,31.9193,31.929,31.8804,31.8999,5600.0
2007-07-11 13:00:00,32.81,32.84,32.81,32.84,2300.0,31.8999,31.929,31.8999,31.929,2300.0
2007-07-11 13:10:00,32.84,32.87,32.84,32.87,9600.0,31.929,31.9582,31.929,31.9582,9600.0
2007-07-11 13:20:00,32.86,32.93,32.86,32.91,57300.0,31.9485,32.0165,31.9485,31.9971,57300.0
2007-07-11 13:30:00,32.91,32.92,32.87,32.89,28500.0,31.9971,32.0068,31.9582,31.9776,28500.0
2007-07-11 13:40:00,32.89,32.95,32.88,32.91,278700.0,31.9776,32.036,31.9679,31.9971,278700.0
2007-07-11 13:50:00,32.91,32.93,32.84,32.85,12800.0,31.9971,32.0165,31.929,31.9387,12800.0
2007-07-11 14:00:00,32.85,32.91,32.83,32.88,29100.0,31.9387,31.9971,31.9193,31.9679,29100.0
2007-07-11 14:10:00,32.88,32.88,32.82,32.85,44300.0,31.9679,31.9679,31.9096,31.9387,44300.0
2007-07-11 14:20:00,32.84,32.88,32.81,32.85,22800.0,31.929,31.9679,31.8999,31.9387,22800.0
2007-07-11 14:30:00,32.85,32.85,32.8,32.85,38400.0,31.9387,31.9387,31.8901,31.9387,38400.0
2007-07-11 14:40:00,32.84,32.87,32.8,32.86,27800.0,31.929,31.9582,31.8901,31.9485,27800.0
2007-07-11 14:50:00,32.87,32.87,32.81,32.86,11000.0,31.9582,31.9582,31.8999,31.9485,11000.0
2007-07-11 15:00:00,32.83,32.88,32.83,32.88,12300.0,31.9193,31.9679,31.9193,31.9679,12300.0
2007-07-11 15:10:00,32.89,32.89,32.86,32.87,17100.0,31.9776,31.9776,31.9485,31.9582,17100.0
2007-07-11 15:20:00,32.87,32.89,32.84,32.86,29900.0,31.9582,31.9776,31.929,31.9485,29900.0
2007-07-11 15:30:00,32.87,32.87,32.8,32.8,26900.0,31.9582,31.9582,31.8901,31.8901,26900.0
2007-07-11 15:40:00,32.8,32.83,32.79,32.82,16800.0,31.8901,31.9193,31.8804,31.9096,16800.0
2007-07-11 15:50:00,32.83,32.87,32.81,32.87,28100.0,31.9193,31.9582,31.8999,31.9582,28100.0
2007-07-12 09:30:00,33.25,33.76,33.19,33.66,86200.0,32.3276,32.8235,32.2693,32.7263,86200.0
2007-07-12 09:40:00,33.66,33.71,33.59,33.61,27100.0,32.7263,32.7749,32.6582,32.6777,27100.0
2007-07-12 09:50:00,33.62,34.14,33.61,34.13,92700.0,32.6874,33.193,32.6777,33.1832,92700.0
2007-07-12 10:00:00,34.14,34.38,33.73,33.87,134500.0,33.193,33.4263,32.7943,32.9304,134500.0
2007-07-12 10:10:00,33.88,34.08,33.88,34.07,62400.0,32.9402,33.1346,32.9402,33.1249,62400.0
2007-07-12 10:20:00,34.08,34.41,34.06,34.26,133800.0,33.1346,33.4555,33.1152,33.3096,133800.0
2007-07-12 10:30:00,34.25,34.28,34.1,34.2,570200.0,33.2999,33.3291,33.1541,33.2513,570200.0
2007-07-12 10:40:00,34.21,34.29,34.15,34.26,330100.0,33.261,33.3388,33.2027,33.3096,330100.0
2007-07-12 10:50:00,34.26,34.29,34.19,34.28,159400.0,33.3096,33.3388,33.2416,33.3291,159400.0
2007-07-12 11:00:00,34.28,34.74,34.24,34.72,248000.0,33.3291,33.7763,33.2902,33.7569,248000.0
2007-07-12 11:10:00,34.68,34.68,34.21,34.41,97200.0,33.718,33.718,33.261,33.4555,97200.0
2007-07-12 11:20:00,34.41,34.55,34.4,34.5,38500.0,33.4555,33.5916,33.4457,33.543,38500.0
2007-07-12 11:30:00,34.5,34.69,34.5,34.52,165800.0,33.543,33.7277,33.543,33.5624,165800.0
2007-07-12 11:40:00,34.54,34.55,34.45,34.52,17300.0,33.5819,33.5916,33.4944,33.5624,17300.0
2007-07-12 11:50:00,34.53,34.7,34.53,34.6,79900.0,33.5721,33.7374,33.5721,33.6402,79900.0
2007-07-12 12:00:00,34.57,34.59,34.5,34.57,85300.0,33.611,33.6305,33.543,33.611,85300.0
2007-07-12 12:10:00,34.56,34.58,34.36,34.43,56600.0,33.6013,33.6208,33.4069,33.4749,56600.0
2007-07-12 12:20:00,34.43,34.67,34.4,34.49,173800.0,33.4749,33.7083,33.4457,33.5332,173800.0
2007-07-12 12:30:00,34.49,34.58,34.47,34.49,218100.0,33.5332,33.6208,33.5138,33.5332,218100.0
2007-07-12 12:40:00,34.5,34.52,34.34,34.4,31100.0,33.543,33.5624,33.3874,33.4457,31100.0
2007-07-12 12:50:00,34.37,34.42,34.25,34.27,86300.0,33.4166,33.4652,33.2999,33.3194,86300.0
2007-07-12 13:00:00,34.28,34.3,34.25,34.3,41100.0,33.3291,33.3485,33.2999,33.3485,41100.0
2007-07-12 13:10:00,34.3,34.31,34.21,34.25,36700.0,33.3485,33.3582,33.261,33.2999,36700.0
2007-07-12 13:20:00,34.25,34.25,34.01,34.22,98300.0,33.2999,33.2999,33.0666,33.2707,98300.0
2007-07-12 13:30:00,34.21,34.22,34.14,34.19,28900.0,33.261,33.2707,33.193,33.2416,28900.0
2007-07-12 13:40:00,34.19,34.24,34.19,34.2,38700.0,33.2416,33.2902,33.2416,33.2513,38700.0
2007-07-12 13:50:00,34.22,34.24,34.2,34.24,9600.0,33.2707,33.2902,33.2513,33.2902,9600.0
2007-07-12 14:00:00,34.2,34.26,34.18,34.25,81800.0,33.2513,33.3096,33.2318,33.2999,81800.0
2007-07-12 14:10:00,34.26,34.28,34.18,34.19,54100.0,33.3096,33.3291,33.2318,33.2416,54100.0
2007-07-12 14:20:00,34.18,34.2,34.11,34.12,49900.0,33.2318,33.2513,33.1638,33.1735,49900.0
2007-07-12 14:30:00,34.13,34.2,34.0,34.19,76000.0,33.1832,33.2513,33.0568,33.2416,76000.0
2007-07-12 14:40:00,34.2,34.2,34.11,34.16,27300.0,33.2513,33.2513,33.1638,33.2124,27300.0
2007-07-12 14:50:00,34.16,34.2,34.14,34.19,40700.0,33.2124,33.2513,33.193,33.2416,40700.0
2007-07-12 15:00:00,34.18,34.18,34.12,34.13,21900.0,33.2318,33.2318,33.1735,33.1832,21900.0
2007-07-12 15:10:00,34.13,34.21,34.13,34.16,54900.0,33.1832,33.261,33.1832,33.2124,54900.0
2007-07-12 15:20:00,34.14,34.19,34.12,34.19,74000.0,33.193,33.2416,33.1735,33.2416,74000.0
2007-07-12 15:30:00,34.18,34.19,34.1,34.16,49300.0,33.2318,33.2416,33.1541,33.2124,49300.0
2007-07-12 15:40:00,34.16,34.2,34.08,34.1,57100.0,33.2124,33.2513,33.1346,33.1541,57100.0
2007-07-12 15:50:00,34.1,34.13,34.03,34.09,172900.0,33.1541,33.1832,33.086,33.1443,172900.0
2007-07-13 09:30:00,33.9,34.14,33.75,33.99,39200.0,32.9596,33.193,32.8138,33.0471,39200.0
2007-07-13 09:40:00,33.99,34.25,33.99,34.19,86400.0,33.0471,33.2999,33.0471,33.2416,86400.0
2007-07-13 09:50:00,34.19,34.56,34.13,34.5,122200.0,33.2416,33.6013,33.1832,33.543,122200.0
2007-07-13 10:00:00,34.51,34.75,34.19,34.29,242400.0,33.5527,33.786,33.2416,33.3388,242400.0
2007-07-13 10:10:00,34.28,34.35,34.25,34.3,45000.0,33.3291,33.3971,33.2999,33.3485,45000.0
2007-07-13 10:20:00,34.3,34.35,34.15,34.22,171600.0,33.3485,33.3971,33.2027,33.2707,171600.0
2007-07-13 10:30:00,34.26,34.3,34.06,34.2,165900.0,33.3096,33.3485,33.1152,33.2513,165900.0
2007-07-13 10:40:00,34.19,34.25,34.17,34.23,27600.0,33.2416,33.2999,33.2221,33.2805,27600.0
2007-07-13 10:50:00,34.21,34.21,34.1,34.14,16300.0,33.261,33.261,33.1541,33.193,16300.0
2007-07-13 11:00:00,34.13,34.2,34.12,34.2,15400.0,33.1832,33.2513,33.1735,33.2513,15400.0
2007-07-13 11:10:00,34.19,34.2,34.11,34.13,16900.0,33.2416,33.2513,33.1638,33.1832,16900.0
2007-07-13 11:20:00,34.12,34.28,34.12,34.28,62600.0,33.1735,33.3291,33.1735,33.3291,62600.0
2007-07-13 11:30:00,34.28,34.28,34.22,34.22,38000.0,33.3291,33.3291,33.2707,33.2707,38000.0
2007-07-13 11:40:00,34.24,34.25,34.22,34.25,109500.0,33.2902,33.2999,33.2707,33.2999,109500.0
2007-07-13 11:50:00,34.25,34.25,34.23,34.23,15300.0,33.2999,33.2999,33.2805,33.2805,15300.0
2007-07-13 12:00:00,34.24,34.25,34.22,34.25,16200.0,33.2902,33.2999,33.2707,33.2999,16200.0
2007-07-13 12:10:00,34.25,34.26,34.24,34.26,11500.0,33.2999,33.3096,33.2902,33.3096,11500.0
2007-07-13 12:20:00,34.26,34.27,34.23,34.25,277900.0,33.3096,33.3194,33.2805,33.2999,277900.0
2007-07-13 12:30:00,34.26,34.4,34.25,34.31,52000.0,33.3096,33.4457,33.2999,33.3582,52000.0
2007-07-13 12:40:00,34.33,34.38,34.27,34.37,16800.0,33.3777,33.4263,33.3194,33.4166,16800.0
2007-07-13 12:50:00,34.37,34.42,34.25,34.26,44600.0,33.4166,33.4652,33.2999,33.3096,44600.0
2007-07-13 13:00:00,34.26,34.3,34.25,34.29,22100.0,33.3096,33.3485,33.2999,33.3388,22100.0
2007-07-13 13:10:00,34.28,34.33,34.28,34.33,23100.0,33.3291,33.3777,33.3291,33.3777,23100.0
2007-07-13 13:20:00,34.33,34.44,34.32,34.4,35500.0,33.3777,33.4846,33.368,33.4457,35500.0
2007-07-13 13:30:00,34.38,34.53,34.31,34.53,70200.0,33.4263,33.5721,33.3582,33.5721,70200.0
2007-07-13 13:40:00,34.54,34.63,34.45,34.45,239900.0,33.5819,33.6694,33.4944,33.4944,239900.0
2007-07-13 13:50:00,34.46,34.56,34.46,34.5,27500.0,33.5041,33.6013,33.5041,33.543,27500.0
2007-07-13 14:00:00,34.47,34.52,34.42,34.44,42700.0,33.5138,33.5624,33.4652,33.4846,42700.0
2007-07-13 14:10:00,34.44,34.44,34.34,34.42,68400.0,33.4846,33.4846,33.3874,33.4652,68400.0
2007-07-13 14:20:00,34.41,34.59,34.39,34.56,51600.0,33.4555,33.6305,33.436,33.6013,51600.0
2007-07-13 14:30:00,34.53,34.8,34.53,34.74,103800.0,33.5721,33.8347,33.5721,33.7763,103800.0
2007-07-13 14:40:00,34.74,34.98,34.72,34.85,68900.0,33.7763,34.0097,33.7569,33.8833,68900.0
2007-07-13 14:50:00,34.85,34.88,34.75,34.79,20500.0,33.8833,33.9124,33.786,33.8249,20500.0
2007-07-13 15:00:00,34.8,34.84,34.69,34.76,25800.0,33.8347,33.8735,33.7277,33.7958,25800.0
2007-07-13 15:10:00,34.77,34.79,34.71,34.75,24100.0,33.8055,33.8249,33.7471,33.786,24100.0
2007-07-13 15:20:00,34.77,34.86,34.76,34.83,35100.0,33.8055,33.893,33.7958,33.8638,35100.0
2007-07-13 15:30:00,34.83,34.83,34.65,34.67,56000.0,33.8638,33.8638,33.6888,33.7083,56000.0
2007-07-13 15:40:00,34.67,34.68,34.6,34.63,41600.0,33.7083,33.718,33.6402,33.6694,41600.0
2007-07-13 15:50:00,34.63,34.68,34.57,34.61,51900.0,33.6694,33.718,33.611,33.6499,51900.0
2007-07-16 09:30:00,34.51,34.51,34.21,34.31,56200.0,33.5527,33.5527,33.261,33.3582,56200.0
2007-07-16 09:40:00,34.31,34.39,34.2,34.35,110700.0,33.3582,33.436,33.2513,33.3971,110700.0
2007-07-16 09:50:00,34.36,34.42,34.29,34.4,32500.0,33.4069,33.4652,33.3388,33.4457,32500.0
2007-07-16 10:00:00,34.42,34.42,34.31,34.38,32800.0,33.4652,33.4652,33.3582,33.4263,32800.0
2007-07-16 10:10:00,34.38,34.38,34.21,34.3,28300.0,33.4263,33.4263,33.261,33.3485,28300.0
2007-07-16 10:20:00,34.3,34.38,34.29,34.38,15900.0,33.3485,33.4263,33.3388,33.4263,15900.0
2007-07-16 10:30:00,34.36,34.39,34.35,34.38,10700.0,33.4069,33.436,33.3971,33.4263,10700.0
2007-07-16 10:40:00,34.35,34.37,34.33,34.35,36900.0,33.3971,33.4166,33.3777,33.3971,36900.0
2007-07-16 10:50:00,34.35,34.36,34.32,34.36,27800.0,33.3971,33.4069,33.368,33.4069,27800.0
2007-07-16 11:00:00,34.36,34.37,34.32,34.37,11800.0,33.4069,33.4166,33.368,33.4166,11800.0
2007-07-16 11:10:00,34.37,34.37,34.33,34.36,8400.0,33.4166,33.4166,33.3777,33.4069,8400.0
2007-07-16 11:20:00,34.36,34.39,34.33,34.34,91300.0,33.4069,33.436,33.3777,33.3874,91300.0
2007-07-16 11:30:00,34.34,34.35,34.31,34.31,7300.0,33.3874,33.3971,33.3582,33.3582,7300.0
2007-07-16 11:40:00,34.31,34.36,34.24,34.36,42600.0,33.3582,33.4069,33.2902,33.4069,42600.0
2007-07-16 11:50:00,34.35,34.42,34.28,34.33,75800.0,33.3971,33.4652,33.3291,33.3777,75800.0
2007-07-16 12:00:00,34.32,34.34,34.25,34.29,23500.0,33.368,33.3874,33.2999,33.3388,23500.0
2007-07-16 12:10:00,34.29,34.32,34.28,34.28,9900.0,33.3388,33.368,33.3291,33.3291,9900.0
2007-07-16 12:20:00,34.27,34.27,34.2,34.23,32200.0,33.3194,33.3194,33.2513,33.2805,32200.0
2007-07-16 12:30:00,34.24,34.27,34.24,34.26,21300.0,33.2902,33.3194,33.2902,33.3096,21300.0
2007-07-16 12:40:00,34.27,34.34,34.25,34.34,13500.0,33.3194,33.3874,33.2999,33.3874,13500.0
2007-07-16 12:50:00,34.34,34.39,34.31,34.34,15500.0,33.3874,33.436,33.3582,33.3874,15500.0
2007-07-16 13:00:00,34.34,34.39,34.34,34.35,13700.0,33.3874,33.436,33.3874,33.3971,13700.0
2007-07-16 13:10:00,34.36,34.36,34.31,34.31,10800.0,33.4069,33.4069,33.3582,33.3582,10800.0
2007-07-16 13:20:00,34.3,34.3,34.27,34.28,16300.0,33.3485,33.3485,33.3194,33.3291,16300.0
2007-07-16 13:30:00,34.28,34.28,34.25,34.25,15500.0,33.3291,33.3291,33.2999,33.2999,15500.0
2007-07-16 13:40:00,34.25,34.26,34.22,34.25,19000.0,33.2999,33.3096,33.2707,33.2999,19000.0
2007-07-16 13:50:00,34.25,34.29,34.19,34.25,57500.0,33.2999,33.3388,33.2416,33.2999,57500.0
2007-07-16 14:00:00,34.23,34.28,34.22,34.25,23800.0,33.2805,33.3291,33.2707,33.2999,23800.0
2007-07-16 14:10:00,34.26,34.28,34.21,34.22,15300.0,33.3096,33.3291,33.261,33.2707,15300.0
2007-07-16 14:20:00,34.19,34.21,34.1,34.11,19500.0,33.2416,33.261,33.1541,33.1638,19500.0
2007-07-16 14:30:00,34.12,34.16,34.1,34.13,11200.0,33.1735,33.2124,33.1541,33.1832,11200.0
2007-07-16 14:40:00,34.13,34.13,34.05,34.07,12900.0,33.1832,33.1832,33.1055,33.1249,12900.0
2007-07-16 14:50:00,34.05,34.06,34.0,34.05,12400.0,33.1055,33.1152,33.0568,33.1055,12400.0
2007-07-16 15:00:00,34.05,34.09,34.02,34.09,19300.0,33.1055,33.1443,33.0763,33.1443,19300.0
2007-07-16 15:10:00,34.08,34.13,34.08,34.13,13000.0,33.1346,33.1832,33.1346,33.1832,13000.0
2007-07-16 15:20:00,34.12,34.21,34.12,34.2,28100.0,33.1735,33.261,33.1735,33.2513,28100.0
2007-07-16 15:30:00,34.2,34.21,34.11,34.12,22400.0,33.2513,33.261,33.1638,33.1735,22400.0
2007-07-16 15:40:00,34.11,34.15,34.08,34.14,39400.0,33.1638,33.2027,33.1346,33.193,39400.0
2007-07-16 15:50:00,34.14,34.22,34.07,34.18,68000.0,33.193,33.2707,33.1249,33.2318,68000.0
2007-07-17 09:30:00,34.17,34.32,34.09,34.29,11900.0,33.2221,33.368,33.1443,33.3388,11900.0
2007-07-17 09:40:00,34.32,34.42,34.32,34.33,13700.0,33.368,33.4652,33.368,33.3777,13700.0
2007-07-17 09:50:00,34.33,34.33,34.07,34.1,14100.0,33.3777,33.3777,33.1249,33.1541,14100.0
2007-07-17 10:00:00,34.1,34.1,33.93,33.96,24600.0,33.1541,33.1541,32.9888,33.018,24600.0
2007-07-17 10:10:00,33.95,33.95,33.78,33.94,28900.0,33.0082,33.0082,32.8429,32.9985,28900.0
2007-07-17 10:20:00,33.95,34.0,33.92,33.99,23800.0,33.0082,33.0568,32.9791,33.0471,23800.0
2007-07-17 10:30:00,33.99,34.03,33.99,34.03,16100.0,33.0471,33.086,33.0471,33.086,16100.0
2007-07-17 10:40:00,34.02,34.07,34.01,34.03,10500.0,33.0763,33.1249,33.0666,33.086,10500.0
2007-07-17 10:50:00,34.03,34.05,34.01,34.05,7800.0,33.086,33.1055,33.0666,33.1055,7800.0
2007-07-17 11:00:00,34.05,34.05,33.99,34.03,12200.0,33.1055,33.1055,33.0471,33.086,12200.0
2007-07-17 11:10:00,34.05,34.05,33.95,33.96,16700.0,33.1055,33.1055,33.0082,33.018,16700.0
2007-07-17 11:20:00,34.01,34.02,33.97,34.02,9100.0,33.0666,33.0763,33.0277,33.0763,9100.0
2007-07-17 11:30:00,34.02,34.17,34.02,34.16,14100.0,33.0763,33.2221,33.0763,33.2124,14100.0
2007-07-17 11:40:00,34.16,34.22,34.16,34.2,10000.0,33.2124,33.2707,33.2124,33.2513,10000.0
2007-07-17 11:50:00,34.21,34.23,34.17,34.21,13100.0,33.261,33.2805,33.2221,33.261,13100.0
2007-07-17 12:00:00,34.22,34.25,34.18,34.23,14600.0,33.2707,33.2999,33.2318,33.2805,14600.0
2007-07-17 12:10:00,34.24,34.27,34.22,34.25,13000.0,33.2902,33.3194,33.2707,33.2999,13000.0
2007-07-17 12:20:00,34.26,34.29,34.25,34.27,8900.0,33.3096,33.3388,33.2999,33.3194,8900.0
2007-07-17 12:30:00,34.26,34.28,34.17,34.2,24700.0,33.3096,33.3291,33.2221,33.2513,24700.0
2007-07-17 12:40:00,34.2,34.24,34.18,34.24,5200.0,33.2513,33.2902,33.2318,33.2902,5200.0
2007-07-17 12:50:00,34.24,34.24,34.2,34.24,7300.0,33.2902,33.2902,33.2513,33.2902,7300.0
2007-07-17 13:00:00,34.21,34.29,34.2,34.28,9100.0,33.261,33.3388,33.2513,33.3291,9100.0
2007-07-17 13:10:00,34.29,34.29,34.24,34.26,3400.0,33.3388,33.3388,33.2902,33.3096,3400.0
2007-07-17 13:20:00,34.26,34.28,34.25,34.27,5200.0,33.3096,33.3291,33.2999,33.3194,5200.0
2007-07-17 13:30:00,34.26,34.36,34.25,34.36,7200.0,33.3096,33.4069,33.2999,33.4069,7200.0
2007-07-17 13:40:00,34.36,34.42,34.34,34.38,15000.0,33.4069,33.4652,33.3874,33.4263,15000.0
2007-07-17 13:50:00,34.38,34.39,34.34,34.35,9600.0,33.4263,33.436,33.3874,33.3971,9600.0
2007-07-17 14:00:00,34.36,34.39,34.3,34.33,108200.0,33.4069,33.436,33.3485,33.3777,108200.0
2007-07-17 14:10:00,34.33,34.34,34.32,34.33,15100.0,33.3777,33.3874,33.368,33.3777,15100.0
2007-07-17 14:20:00,34.33,34.34,34.29,34.32,8200.0,33.3777,33.3874,33.3388,33.368,8200.0
2007-07-17 14:30:00,34.32,34.33,34.3,34.32,18600.0,33.368,33.3777,33.3485,33.368,18600.0
2007-07-17 14:40:00,34.32,34.35,34.31,34.33,7900.0,33.368,33.3971,33.3582,33.3777,7900.0
2007-07-17 14:50:00,34.32,34.34,34.28,34.34,15300.0,33.368,33.3874,33.3291,33.3874,15300.0
2007-07-17 15:00:00,34.35,34.35,34.3,34.33,27300.0,33.3971,33.3971,33.3485,33.3777,27300.0
2007-07-17 15:10:00,34.33,34.35,34.3,34.35,35200.0,33.3777,33.3971,33.3485,33.3971,35200.0
2007-07-17 15:20:00,34.35,34.59,34.31,34.46,185500.0,33.3971,33.6305,33.3582,33.5041,185500.0
2007-07-17 15:30:00,34.48,34.49,34.35,34.37,15900.0,33.5235,33.5332,33.3971,33.4166,15900.0
2007-07-17 15:40:00,34.36,34.42,34.34,34.41,17600.0,33.4069,33.4652,33.3874,33.4555,17600.0
2007-07-17 15:50:00,34.39,34.42,34.31,34.31,30600.0,33.436,33.4652,33.3582,33.3582,30600.0
2007-07-18 09:30:00,34.21,34.28,34.01,34.25,374600.0,33.261,33.3291,33.0666,33.2999,374600.0
2007-07-18 09:40:00,34.25,34.31,34.23,34.3,19900.0,33.2999,33.3582,33.2805,33.3485,19900.0
2007-07-18 09:50:00,34.25,34.32,34.22,34.22,8900.0,33.2999,33.368,33.2707,33.2707,8900.0
2007-07-18 10:00:00,34.23,34.28,34.2,34.2,18600.0,33.2805,33.3291,33.2513,33.2513,18600.0
2007-07-18 10:10:00,34.2,34.25,34.16,34.25,20900.0,33.2513,33.2999,33.2124,33.2999,20900.0
2007-07-18 10:20:00,34.25,34.25,34.12,34.15,42500.0,33.2999,33.2999,33.1735,33.2027,42500.0
2007-07-18 10:30:00,34.13,34.15,34.06,34.11,24600.0,33.1832,33.2027,33.1152,33.1638,24600.0
2007-07-18 10:40:00,34.11,34.14,34.06,34.06,18700.0,33.1638,33.193,33.1152,33.1152,18700.0
2007-07-18 10:50:00,34.07,34.1,33.96,34.09,19500.0,33.1249,33.1541,33.018,33.1443,19500.0
2007-07-18 11:00:00,34.08,34.15,34.08,34.12,9600.0,33.1346,33.2027,33.1346,33.1735,9600.0
2007-07-18 11:10:00,34.12,34.15,34.1,34.1,4800.0,33.1735,33.2027,33.1541,33.1541,4800.0
2007-07-18 11:20:00,34.13,34.13,34.04,34.06,7900.0,33.1832,33.1832,33.0957,33.1152,7900.0
2007-07-18 11:30:00,34.06,34.09,34.04,34.08,7900.0,33.1152,33.1443,33.0957,33.1346,7900.0
2007-07-18 11:40:00,34.09,34.17,34.09,34.12,53200.0,33.1443,33.2221,33.1443,33.1735,53200.0
2007-07-18 11:50:00,34.13,34.13,33.99,34.0,13700.0,33.1832,33.1832,33.0471,33.0568,13700.0
2007-07-18 12:00:00,34.0,34.06,33.97,33.97,31500.0,33.0568,33.1152,33.0277,33.0277,31500.0
2007-07-18 12:10:00,33.97,34.09,33.94,34.03,24000.0,33.0277,33.1443,32.9985,33.086,24000.0
2007-07-18 12:20:00,34.02,34.05,33.96,34.02,12500.0,33.0763,33.1055,33.018,33.0763,12500.0
2007-07-18 12:30:00,34.02,34.1,34.0,34.09,9100.0,33.0763,33.1541,33.0568,33.1443,9100.0
2007-07-18 12:40:00,34.08,34.12,34.08,34.1,14800.0,33.1346,33.1735,33.1346,33.1541,14800.0
2007-07-18 12:50:00,34.1,34.11,34.07,34.07,7900.0,33.1541,33.1638,33.1249,33.1249,7900.0
2007-07-18 13:00:00,34.1,34.1,34.05,34.08,8200.0,33.1541,33.1541,33.1055,33.1346,8200.0
2007-07-18 13:10:00,34.07,34.09,34.06,34.08,5500.0,33.1249,33.1443,33.1152,33.1346,5500.0
2007-07-18 13:20:00,34.08,34.1,34.06,34.07,8800.0,33.1346,33.1541,33.1152,33.1249,8800.0
2007-07-18 13:30:00,34.09,34.12,34.07,34.1,43400.0,33.1443,33.1735,33.1249,33.1541,43400.0
2007-07-18 13:40:00,34.1,34.12,34.09,34.1,33700.0,33.1541,33.1735,33.1443,33.1541,33700.0
2007-07-18 13:50:00,34.1,34.1,34.08,34.1,22700.0,33.1541,33.1541,33.1346,33.1541,22700.0
2007-07-18 14:00:00,34.1,34.1,34.07,34.08,15600.0,33.1541,33.1541,33.1249,33.1346,15600.0
2007-07-18 14:10:00,34.09,34.09,34.0,34.03,6600.0,33.1443,33.1443,33.0568,33.086,6600.0
2007-07-18 14:20:00,34.03,34.06,33.96,34.01,16100.0,33.086,33.1152,33.018,33.0666,16100.0
2007-07-18 14:30:00,34.02,34.07,34.01,34.03,6700.0,33.0763,33.1249,33.0666,33.086,6700.0
2007-07-18 14:40:00,34.01,34.03,33.98,34.03,15200.0,33.0666,33.086,33.0374,33.086,15200.0
2007-07-18 14:50:00,34.0,34.04,33.99,34.01,5600.0,33.0568,33.0957,33.0471,33.0666,5600.0
2007-07-18 15:00:00,34.02,34.05,34.02,34.02,8500.0,33.0763,33.1055,33.0763,33.0763,8500.0
2007-07-18 15:10:00,34.03,34.04,33.98,33.98,17300.0,33.086,33.0957,33.0374,33.0374,17300.0
2007-07-18 15:20:00,33.98,33.99,33.94,33.98,35000.0,33.0374,33.0471,32.9985,33.0374,35000.0
2007-07-18 15:30:00,33.97,33.98,33.85,33.91,50900.0,33.0277,33.0374,32.911,32.9693,50900.0
2007-07-18 15:40:00,33.91,34.0,33.9,33.95,87700.0,32.9693,33.0568,32.9596,33.0082,87700.0
2007-07-18 15:50:00,33.95,34.0,33.66,33.88,154700.0,33.0082,33.0568,32.7263,32.9402,154700.0
2007-07-19 09:30:00,34.15,34.36,34.14,34.2,15800.0,33.2027,33.4069,33.193,33.2513,15800.0
2007-07-19 09:40:00,34.2,34.21,34.12,34.17,11700.0,33.2513,33.261,33.1735,33.2221,11700.0
2007-07-19 09:50:00,34.17,34.18,34.09,34.1,6000.0,33.2221,33.2318,33.1443,33.1541,6000.0
2007-07-19 10:00:00,34.1,34.1,33.9,33.95,14700.0,33.1541,33.1541,32.9596,33.0082,14700.0
2007-07-19 10:10:00,33.97,33.98,33.7,33.88,23300.0,33.0277,33.0374,32.7652,32.9402,23300.0
2007-07-19 10:20:00,33.87,33.91,33.82,33.9,15000.0,32.9304,32.9693,32.8818,32.9596,15000.0
2007-07-19 10:30:00,33.9,33.92,33.81,33.82,9000.0,32.9596,32.9791,32.8721,32.8818,9000.0
2007-07-19 10:40:00,33.84,33.86,33.76,33.77,15000.0,32.9013,32.9207,32.8235,32.8332,15000.0
2007-07-19 10:50:00,33.78,33.79,33.57,33.7,28500.0,32.8429,32.8527,32.6388,32.7652,28500.0
2007-07-19 11:00:00,33.71,33.87,33.71,33.86,10500.0,32.7749,32.9304,32.7749,32.9207,10500.0
2007-07-19 11:10:00,33.86,33.89,33.85,33.88,18200.0,32.9207,32.9499,32.911,32.9402,18200.0
2007-07-19 11:20:00,33.88,33.89,33.83,33.87,5700.0,32.9402,32.9499,32.8916,32.9304,5700.0
2007-07-19 11:30:00,33.83,33.96,33.83,33.93,28900.0,32.8916,33.018,32.8916,32.9888,28900.0
2007-07-19 11:40:00,33.92,33.97,33.92,33.94,19200.0,32.9791,33.0277,32.9791,32.9985,19200.0
2007-07-19 11:50:00,33.94,33.98,33.92,33.95,24700.0,32.9985,33.0374,32.9791,33.0082,24700.0
2007-07-19 12:00:00,33.98,33.98,33.93,33.95,52000.0,33.0374,33.0374,32.9888,33.0082,52000.0
2007-07-19 12:10:00,33.95,33.98,33.9,33.94,40500.0,33.0082,33.0374,32.9596,32.9985,40500.0
2007-07-19 12:20:00,33.94,33.96,33.84,33.88,21400.0,32.9985,33.018,32.9013,32.9402,21400.0
2007-07-19 12:30:00,33.88,33.92,33.87,33.92,5400.0,32.9402,32.9791,32.9304,32.9791,5400.0
2007-07-19 12:40:00,33.91,33.91,33.9,33.91,3100.0,32.9693,32.9693,32.9596,32.9693,3100.0
2007-07-19 12:50:00,33.91,33.93,33.8,33.83,8700.0,32.9693,32.9888,32.8624,32.8916,8700.0
2007-07-19 13:00:00,33.8,33.82,33.7,33.71,9600.0,32.8624,32.8818,32.7652,32.7749,9600.0
2007-07-19 13:10:00,33.73,33.81,33.72,33.77,29100.0,32.7943,32.8721,32.7846,32.8332,29100.0
2007-07-19 13:20:00,33.79,33.87,33.78,33.86,6900.0,32.8527,32.9304,32.8429,32.9207,6900.0
2007-07-19 13:30:00,33.84,33.87,33.82,33.87,3200.0,32.9013,32.9304,32.8818,32.9304,3200.0
2007-07-19 13:40:00,33.87,33.88,33.86,33.86,3800.0,32.9304,32.9402,32.9207,32.9207,3800.0
2007-07-19 13:50:00,33.88,33.9,33.86,33.87,29500.0,32.9402,32.9596,32.9207,32.9304,29500.0
2007-07-19 14:00:00,33.89,33.89,33.74,33.79,11500.0,32.9499,32.9499,32.8041,32.8527,11500.0
2007-07-19 14:10:00,33.79,33.79,33.72,33.76,7200.0,32.8527,32.8527,32.7846,32.8235,7200.0
2007-07-19 14:20:00,33.77,33.77,33.64,33.66,29900.0,32.8332,32.8332,32.7068,32.7263,29900.0
2007-07-19 14:30:00,33.66,33.69,33.42,33.53,67100.0,32.7263,32.7554,32.4929,32.5999,67100.0
2007-07-19 14:40:00,33.53,33.67,33.46,33.67,19600.0,32.5999,32.736,32.5318,32.736,19600.0
2007-07-19 14:50:00,33.68,33.68,33.54,33.58,18000.0,32.7457,32.7457,32.6096,32.6485,18000.0
2007-07-19 15:00:00,33.6,33.71,33.6,33.69,27100.0,32.6679,32.7749,32.6679,32.7554,27100.0
2007-07-19 15:10:00,33.68,33.7,33.57,33.59,21200.0,32.7457,32.7652,32.6388,32.6582,21200.0
2007-07-19 15:20:00,33.58,33.65,33.56,33.59,41900.0,32.6485,32.7166,32.629,32.6582,41900.0
2007-07-19 15:30:00,33.58,33.6,33.57,33.59,36000.0,32.6485,32.6679,32.6388,32.6582,36000.0
2007-07-19 15:40:00,33.57,33.59,33.4,33.41,80300.0,32.6388,32.6582,32.4735,32.4832,80300.0
2007-07-19 15:50:00,33.43,33.53,33.43,33.48,53100.0,32.5027,32.5999,32.5027,32.5513,53100.0
2007-07-20 09:30:00,33.33,33.4,32.99,33.07,58400.0,32.4054,32.4735,32.0749,32.1526,58400.0
2007-07-20 09:40:00,33.07,33.07,32.88,32.96,31100.0,32.1526,32.1526,31.9679,32.0457,31100.0
2007-07-20 09:50:00,32.97,32.98,32.64,32.76,50300.0,32.0554,32.0651,31.7346,31.8512,50300.0
2007-07-20 10:00:00,32.76,32.8,32.73,32.8,23000.0,31.8512,31.8901,31.8221,31.8901,23000.0
2007-07-20 10:10:00,32.8,32.87,32.8,32.85,16300.0,31.8901,31.9582,31.8901,31.9387,16300.0
2007-07-20 10:20:00,32.83,32.85,32.8,32.83,14400.0,31.9193,31.9387,31.8901,31.9193,14400.0
2007-07-20 10:30:00,32.83,32.84,32.72,32.77,32000.0,31.9193,31.929,31.8123,31.861,32000.0
2007-07-20 10:40:00,32.78,32.78,32.59,32.6,36100.0,31.8707,31.8707,31.686,31.6957,36100.0
2007-07-20 10:50:00,32.6,32.63,32.6,32.61,22400.0,31.6957,31.7248,31.6957,31.7054,22400.0
2007-07-20 11:00:00,32.6,32.64,32.58,32.6,16200.0,31.6957,31.7346,31.6762,31.6957,16200.0
2007-07-20 11:10:00,32.6,32.62,32.57,32.57,16700.0,31.6957,31.7151,31.6665,31.6665,16700.0
2007-07-20 11:20:00,32.58,32.58,32.46,32.51,55500.0,31.6762,31.6762,31.5596,31.6082,55500.0
2007-07-20 11:30:00,32.5,32.6,32.4,32.4,54100.0,31.5985,31.6957,31.5012,31.5012,54100.0
2007-07-20 11:40:00,32.39,32.44,32.38,32.4,31200.0,31.4915,31.5401,31.4818,31.5012,31200.0
2007-07-20 11:50:00,32.4,32.41,32.36,32.36,9000.0,31.5012,31.5109,31.4623,31.4623,9000.0
2007-07-20 12:00:00,32.36,32.52,32.29,32.49,39800.0,31.4623,31.6179,31.3943,31.5887,39800.0
2007-07-20 12:10:00,32.51,32.52,32.44,32.46,12100.0,31.6082,31.6179,31.5401,31.5596,12100.0
2007-07-20 12:20:00,32.46,32.47,32.38,32.38,51600.0,31.5596,31.5693,31.4818,31.4818,51600.0
2007-07-20 12:30:00,32.41,32.42,32.36,32.39,40700.0,31.5109,31.5207,31.4623,31.4915,40700.0
2007-07-20 12:40:00,32.4,32.41,32.25,32.26,42600.0,31.5012,31.5109,31.3554,31.3651,42600.0
2007-07-20 12:50:00,32.25,32.41,32.23,32.35,88900.0,31.3554,31.5109,31.3359,31.4526,88900.0
2007-07-20 13:00:00,32.32,32.35,32.19,32.23,105200.0,31.4234,31.4526,31.2971,31.3359,105200.0
2007-07-20 13:10:00,32.23,32.25,32.18,32.2,23500.0,31.3359,31.3554,31.2873,31.3068,23500.0
2007-07-20 13:20:00,32.17,32.2,32.13,32.2,34600.0,31.2776,31.3068,31.2387,31.3068,34600.0
2007-07-20 13:30:00,32.2,32.21,32.14,32.2,21400.0,31.3068,31.3165,31.2484,31.3068,21400.0
2007-07-20 13:40:00,32.2,32.22,32.16,32.19,19100.0,31.3068,31.3262,31.2679,31.2971,19100.0
2007-07-20 13:50:00,32.2,32.29,32.16,32.17,21700.0,31.3068,31.3943,31.2679,31.2776,21700.0
2007-07-20 14:00:00,32.16,32.22,32.12,32.16,135000.0,31.2679,31.3262,31.229,31.2679,135000.0
2007-07-20 14:10:00,32.16,32.18,32.11,32.12,44100.0,31.2679,31.2873,31.2193,31.229,44100.0
2007-07-20 14:20:00,32.12,32.15,32.08,32.1,43000.0,31.229,31.2582,31.1901,31.2095,43000.0
2007-07-20 14:30:00,32.08,32.22,32.07,32.15,84500.0,31.1901,31.3262,31.1804,31.2582,84500.0
2007-07-20 14:40:00,32.17,32.2,32.1,32.12,59500.0,31.2776,31.3068,31.2095,31.229,59500.0
2007-07-20 14:50:00,32.12,32.15,32.07,32.1,61000.0,31.229,31.2582,31.1804,31.2095,61000.0
2007-07-20 15:00:00,32.1,32.18,32.09,32.15,85900.0,31.2095,31.2873,31.1998,31.2582,85900.0
2007-07-20 15:10:00,32.16,32.22,32.14,32.19,116000.0,31.2679,31.3262,31.2484,31.2971,116000.0
2007-07-20 15:20:00,32.19,32.31,32.19,32.26,32400.0,31.2971,31.4137,31.2971,31.3651,32400.0
2007-07-20 15:30:00,32.25,32.3,32.14,32.18,336900.0,31.3554,31.404,31.2484,31.2873,336900.0
2007-07-20 15:40:00,32.18,32.33,32.17,32.32,33300.0,31.2873,31.4332,31.2776,31.4234,33300.0
2007-07-20 15:50:00,32.32,32.39,32.31,32.35,92100.0,31.4234,31.4915,31.4137,31.4526,92100.0
2007-07-23 09:30:00,33.15,33.18,33.08,33.13,923900.0,32.2304,32.2596,32.1624,32.211,923900.0
2007-07-23 09:40:00,33.14,33.15,33.01,33.03,659300.0,32.2207,32.2304,32.0943,32.1138,659300.0
2007-07-23 09:50:00,33.03,33.05,32.74,33.05,504000.0,32.1138,32.1332,31.8318,32.1332,504000.0
2007-07-23 10:00:00,33.02,33.06,32.92,33.02,321600.0,32.104,32.1429,32.0068,32.104,321600.0
2007-07-23 10:10:00,33.02,33.1,33.0,33.05,179900.0,32.104,32.1818,32.0846,32.1332,179900.0
2007-07-23 10:20:00,33.05,33.07,33.0,33.05,240400.0,32.1332,32.1526,32.0846,32.1332,240400.0
2007-07-23 10:30:00,33.05,33.1,33.0,33.03,121100.0,32.1332,32.1818,32.0846,32.1138,121100.0
2007-07-23 10:40:00,33.03,33.05,32.99,33.0,269200.0,32.1138,32.1332,32.0749,32.0846,269200.0
2007-07-23 10:50:00,33.0,33.01,32.99,33.01,152100.0,32.0846,32.0943,32.0749,32.0943,152100.0
2007-07-23 11:00:00,33.0,33.04,33.0,33.02,169000.0,32.0846,32.1235,32.0846,32.104,169000.0
2007-07-23 11:10:00,33.03,33.04,33.0,33.04,134500.0,32.1138,32.1235,32.0846,32.1235,134500.0
2007-07-23 11:20:00,33.03,33.05,33.02,33.04,62100.0,32.1138,32.1332,32.104,32.1235,62100.0
2007-07-23 11:30:00,33.04,33.08,33.04,33.05,66100.0,32.1235,32.1624,32.1235,32.1332,66100.0
2007-07-23 11:40:00,33.05,33.07,33.04,33.05,39300.0,32.1332,32.1526,32.1235,32.1332,39300.0
2007-07-23 11:50:00,33.06,33.06,33.02,33.02,128400.0,32.1429,32.1429,32.104,32.104,128400.0
2007-07-23 12:00:00,33.02,33.06,33.0,33.05,168000.0,32.104,32.1429,32.0846,32.1332,168000.0
2007-07-23 12:10:00,33.06,33.07,33.04,33.06,67600.0,32.1429,32.1526,32.1235,32.1429,67600.0
2007-07-23 12:20:00,33.07,33.1,33.06,33.08,38100.0,32.1526,32.1818,32.1429,32.1624,38100.0
2007-07-23 12:30:00,33.08,33.1,33.07,33.1,38100.0,32.1624,32.1818,32.1526,32.1818,38100.0
2007-07-23 12:40:00,33.09,33.1,33.07,33.09,31100.0,32.1721,32.1818,32.1526,32.1721,31100.0
2007-07-23 12:50:00,33.09,33.1,33.04,33.07,99800.0,32.1721,32.1818,32.1235,32.1526,99800.0
2007-07-23 13:00:00,33.08,33.08,33.0,33.03,87400.0,32.1624,32.1624,32.0846,32.1138,87400.0
2007-07-23 13:10:00,33.03,33.05,33.0,33.01,70100.0,32.1138,32.1332,32.0846,32.0943,70100.0
2007-07-23 13:20:00,33.01,33.05,32.99,33.0,208100.0,32.0943,32.1332,32.0749,32.0846,208100.0
2007-07-23 13:30:00,33.01,33.04,32.99,33.03,150700.0,32.0943,32.1235,32.0749,32.1138,150700.0
2007-07-23 13:40:00,33.03,33.06,33.03,33.03,21200.0,32.1138,32.1429,32.1138,32.1138,21200.0
2007-07-23 13:50:00,33.04,33.07,33.03,33.07,14100.0,32.1235,32.1526,32.1138,32.1526,14100.0
2007-07-23 14:00:00,33.07,33.07,33.04,33.06,64200.0,32.1526,32.1526,32.1235,32.1429,64200.0
2007-07-23 14:10:00,33.07,33.09,33.07,33.08,35100.0,32.1526,32.1721,32.1526,32.1624,35100.0
2007-07-23 14:20:00,33.08,33.08,33.04,33.04,100700.0,32.1624,32.1624,32.1235,32.1235,100700.0
2007-07-23 14:30:00,33.05,33.06,33.02,33.04,59200.0,32.1332,32.1429,32.104,32.1235,59200.0
2007-07-23 14:40:00,33.04,33.05,33.04,33.05,174900.0,32.1235,32.1332,32.1235,32.1332,174900.0
2007-07-23 14:50:00,33.05,33.05,33.02,33.04,170300.0,32.1332,32.1332,32.104,32.1235,170300.0
2007-07-23 15:00:00,33.04,33.05,33.02,33.04,60000.0,32.1235,32.1332,32.104,32.1235,60000.0
2007-07-23 15:10:00,33.03,33.03,32.99,32.99,259800.0,32.1138,32.1138,32.0749,32.0749,259800.0
2007-07-23 15:20:00,32.99,33.02,32.99,33.0,129600.0,32.0749,32.104,32.0749,32.0846,129600.0
2007-07-23 15:30:00,33.0,33.0,32.96,32.96,205800.0,32.0846,32.0846,32.0457,32.0457,205800.0
2007-07-23 15:40:00,32.96,33.01,32.95,32.99,227100.0,32.0457,32.0943,32.036,32.0749,227100.0
2007-07-23 15:50:00,32.99,33.02,32.95,33.0,326100.0,32.0749,32.104,32.036,32.0846,326100.0
2007-07-24 09:30:00,32.86,32.93,32.74,32.75,606200.0,31.9485,32.0165,31.8318,31.8415,606200.0
2007-07-24 09:40:00,32.75,32.81,32.73,32.77,363100.0,31.8415,31.8999,31.8221,31.861,363100.0
2007-07-24 09:50:00,32.78,32.78,32.5,32.7,175000.0,31.8707,31.8707,31.5985,31.7929,175000.0
2007-07-24 10:00:00,32.69,32.73,32.66,32.72,144700.0,31.7832,31.8221,31.754,31.8123,144700.0
2007-07-24 10:10:00,32.71,32.79,32.69,32.79,225500.0,31.8026,31.8804,31.7832,31.8804,225500.0
2007-07-24 10:20:00,32.77,32.8,32.7,32.72,69100.0,31.861,31.8901,31.7929,31.8123,69100.0
2007-07-24 10:30:00,32.71,32.72,32.6,32.67,245100.0,31.8026,31.8123,31.6957,31.7637,245100.0
2007-07-24 10:40:00,32.67,32.78,32.67,32.76,57500.0,31.7637,31.8707,31.7637,31.8512,57500.0
2007-07-24 10:50:00,32.76,32.8,32.75,32.75,38200.0,31.8512,31.8901,31.8415,31.8415,38200.0
2007-07-24 11:00:00,32.76,32.79,32.72,32.76,31400.0,31.8512,31.8804,31.8123,31.8512,31400.0
2007-07-24 11:10:00,32.76,32.84,32.75,32.8,25300.0,31.8512,31.929,31.8415,31.8901,25300.0
2007-07-24 11:20:00,32.81,32.85,32.78,32.8,41700.0,31.8999,31.9387,31.8707,31.8901,41700.0
2007-07-24 11:30:00,32.8,32.8,32.75,32.78,82700.0,31.8901,31.8901,31.8415,31.8707,82700.0
2007-07-24 11:40:00,32.77,32.78,32.75,32.76,31700.0,31.861,31.8707,31.8415,31.8512,31700.0
2007-07-24 11:50:00,32.76,32.78,32.75,32.78,5900.0,31.8512,31.8707,31.8415,31.8707,5900.0
2007-07-24 12:00:00,32.76,32.79,32.75,32.78,20600.0,31.8512,31.8804,31.8415,31.8707,20600.0
2007-07-24 12:10:00,32.79,32.79,32.75,32.78,16300.0,31.8804,31.8804,31.8415,31.8707,16300.0
2007-07-24 12:20:00,32.76,32.79,32.76,32.77,26400.0,31.8512,31.8804,31.8512,31.861,26400.0
2007-07-24 12:30:00,32.77,32.77,32.72,32.75,75400.0,31.861,31.861,31.8123,31.8415,75400.0
2007-07-24 12:40:00,32.75,32.78,32.74,32.75,54000.0,31.8415,31.8707,31.8318,31.8415,54000.0
2007-07-24 12:50:00,32.76,32.81,32.76,32.76,17400.0,31.8512,31.8999,31.8512,31.8512,17400.0
2007-07-24 13:00:00,32.76,32.85,32.75,32.85,40000.0,31.8512,31.9387,31.8415,31.9387,40000.0
2007-07-24 13:10:00,32.84,32.87,32.81,32.83,23500.0,31.929,31.9582,31.8999,31.9193,23500.0
2007-07-24 13:20:00,32.83,32.89,32.81,32.81,21200.0,31.9193,31.9776,31.8999,31.8999,21200.0
2007-07-24 13:30:00,32.81,32.84,32.8,32.8,104600.0,31.8999,31.929,31.8901,31.8901,104600.0
2007-07-24 13:40:00,32.8,32.82,32.79,32.8,75100.0,31.8901,31.9096,31.8804,31.8901,75100.0
2007-07-24 13:50:00,32.8,32.82,32.76,32.78,64900.0,31.8901,31.9096,31.8512,31.8707,64900.0
2007-07-24 14:00:00,32.78,32.78,32.71,32.76,63900.0,31.8707,31.8707,31.8026,31.8512,63900.0
2007-07-24 14:10:00,32.77,32.79,32.76,32.76,27000.0,31.861,31.8804,31.8512,31.8512,27000.0
2007-07-24 14:20:00,32.77,32.78,32.76,32.77,27500.0,31.861,31.8707,31.8512,31.861,27500.0
2007-07-24 14:30:00,32.77,32.78,32.77,32.77,35900.0,31.861,31.8707,31.861,31.861,35900.0
2007-07-24 14:40:00,32.77,32.8,32.72,32.76,64000.0,31.861,31.8901,31.8123,31.8512,64000.0
2007-07-24 14:50:00,32.75,32.78,32.68,32.7,97400.0,31.8415,31.8707,31.7735,31.7929,97400.0
2007-07-24 15:00:00,32.69,32.72,32.64,32.64,71100.0,31.7832,31.8123,31.7346,31.7346,71100.0
2007-07-24 15:10:00,32.63,32.66,32.55,32.56,45000.0,31.7248,31.754,31.6471,31.6568,45000.0
2007-07-24 15:20:00,32.56,32.56,32.46,32.5,131300.0,31.6568,31.6568,31.5596,31.5985,131300.0
2007-07-24 15:30:00,32.51,32.53,32.48,32.51,80000.0,31.6082,31.6276,31.579,31.6082,80000.0
2007-07-24 15:40:00,32.5,32.51,32.27,32.47,163600.0,31.5985,31.6082,31.3748,31.5693,163600.0
2007-07-24 15:50:00,32.47,32.55,32.38,32.45,207300.0,31.5693,31.6471,31.4818,31.5498,207300.0
2007-07-25 09:30:00,32.42,32.48,32.41,32.44,30600.0,31.5207,31.579,31.5109,31.5401,30600.0
2007-07-25 09:40:00,32.46,32.46,32.03,32.12,186000.0,31.5596,31.5596,31.1415,31.229,186000.0
2007-07-25 09:50:00,32.13,32.43,32.1,32.43,309700.0,31.2387,31.5304,31.2095,31.5304,309700.0
2007-07-25 10:00:00,32.46,32.48,32.4,32.45,52800.0,31.5596,31.579,31.5012,31.5498,52800.0
2007-07-25 10:10:00,32.45,32.48,32.43,32.43,216200.0,31.5498,31.579,31.5304,31.5304,216200.0
2007-07-25 10:20:00,32.46,32.48,32.43,32.45,241900.0,31.5596,31.579,31.5304,31.5498,241900.0
2007-07-25 10:30:00,32.45,32.47,32.4,32.43,79400.0,31.5498,31.5693,31.5012,31.5304,79400.0
2007-07-25 10:40:00,32.42,32.44,32.39,32.4,201200.0,31.5207,31.5401,31.4915,31.5012,201200.0
2007-07-25 10:50:00,32.39,32.43,32.38,32.43,60100.0,31.4915,31.5304,31.4818,31.5304,60100.0
2007-07-25 11:00:00,32.43,32.44,32.4,32.42,43800.0,31.5304,31.5401,31.5012,31.5207,43800.0
2007-07-25 11:10:00,32.44,32.51,32.42,32.45,73000.0,31.5401,31.6082,31.5207,31.5498,73000.0
2007-07-25 11:20:00,32.46,32.49,32.45,32.46,21200.0,31.5596,31.5887,31.5498,31.5596,21200.0
2007-07-25 11:30:00,32.49,32.6,32.45,32.59,32800.0,31.5887,31.6957,31.5498,31.686,32800.0
2007-07-25 11:40:00,32.54,32.54,32.5,32.53,15400.0,31.6373,31.6373,31.5985,31.6276,15400.0
2007-07-25 11:50:00,32.51,32.58,32.5,32.54,34700.0,31.6082,31.6762,31.5985,31.6373,34700.0
2007-07-25 12:00:00,32.53,32.57,32.51,32.56,34100.0,31.6276,31.6665,31.6082,31.6568,34100.0
2007-07-25 12:10:00,32.56,32.57,32.51,32.52,27000.0,31.6568,31.6665,31.6082,31.6179,27000.0
2007-07-25 12:20:00,32.52,32.55,32.51,32.55,40600.0,31.6179,31.6471,31.6082,31.6471,40600.0
2007-07-25 12:30:00,32.55,32.55,32.51,32.52,33400.0,31.6471,31.6471,31.6082,31.6179,33400.0
2007-07-25 12:40:00,32.52,32.52,32.5,32.5,35700.0,31.6179,31.6179,31.5985,31.5985,35700.0
2007-07-25 12:50:00,32.51,32.59,32.49,32.58,33300.0,31.6082,31.686,31.5887,31.6762,33300.0
2007-07-25 13:00:00,32.55,32.56,32.5,32.5,17700.0,31.6471,31.6568,31.5985,31.5985,17700.0
2007-07-25 13:10:00,32.5,32.56,32.48,32.51,31900.0,31.5985,31.6568,31.579,31.6082,31900.0
2007-07-25 13:20:00,32.51,32.52,32.5,32.5,43100.0,31.6082,31.6179,31.5985,31.5985,43100.0
2007-07-25 13:30:00,32.5,32.5,32.45,32.46,46100.0,31.5985,31.5985,31.5498,31.5596,46100.0
2007-07-25 13:40:00,32.45,32.49,32.45,32.48,30200.0,31.5498,31.5887,31.5498,31.579,30200.0
2007-07-25 13:50:00,32.48,32.49,32.44,32.45,30900.0,31.579,31.5887,31.5401,31.5498,30900.0
2007-07-25 14:00:00,32.46,32.48,32.43,32.47,55400.0,31.5596,31.579,31.5304,31.5693,55400.0
2007-07-25 14:10:00,32.46,32.47,32.44,32.46,40000.0,31.5596,31.5693,31.5401,31.5596,40000.0
2007-07-25 14:20:00,32.47,32.47,32.4,32.45,120600.0,31.5693,31.5693,31.5012,31.5498,120600.0
2007-07-25 14:30:00,32.45,32.46,32.42,32.45,57900.0,31.5498,31.5596,31.5207,31.5498,57900.0
2007-07-25 14:40:00,32.45,32.48,32.44,32.47,71200.0,31.5498,31.579,31.5401,31.5693,71200.0
2007-07-25 14:50:00,32.46,32.49,32.44,32.47,204700.0,31.5596,31.5887,31.5401,31.5693,204700.0
2007-07-25 15:00:00,32.47,32.52,32.46,32.46,70600.0,31.5693,31.6179,31.5596,31.5596,70600.0
2007-07-25 15:10:00,32.46,32.54,32.46,32.48,142900.0,31.5596,31.6373,31.5596,31.579,142900.0
2007-07-25 15:20:00,32.48,32.49,32.42,32.47,81700.0,31.579,31.5887,31.5207,31.5693,81700.0
2007-07-25 15:30:00,32.47,32.49,32.44,32.46,79800.0,31.5693,31.5887,31.5401,31.5596,79800.0
2007-07-25 15:40:00,32.46,32.49,32.44,32.44,95200.0,31.5596,31.5887,31.5401,31.5401,95200.0
2007-07-25 15:50:00,32.45,32.48,32.44,32.46,104300.0,31.5498,31.579,31.5401,31.5596,104300.0
2007-07-26 09:30:00,32.1,32.17,32.0,32.1,50700.0,31.2095,31.2776,31.1123,31.2095,50700.0
2007-07-26 09:40:00,32.12,32.4,32.1,32.38,34900.0,31.229,31.5012,31.2095,31.4818,34900.0
2007-07-26 09:50:00,32.38,32.39,32.26,32.37,73000.0,31.4818,31.4915,31.3651,31.4721,73000.0
2007-07-26 10:00:00,32.35,32.4,32.34,32.39,56800.0,31.4526,31.5012,31.4429,31.4915,56800.0
2007-07-26 10:10:00,32.38,32.5,32.34,32.35,30000.0,31.4818,31.5985,31.4429,31.4526,30000.0
2007-07-26 10:20:00,32.34,32.38,32.29,32.29,31000.0,31.4429,31.4818,31.3943,31.3943,31000.0
2007-07-26 10:30:00,32.3,32.42,32.3,32.33,36500.0,31.404,31.5207,31.404,31.4332,36500.0
2007-07-26 10:40:00,32.35,32.38,32.24,32.27,186300.0,31.4526,31.4818,31.3457,31.3748,186300.0
2007-07-26 10:50:00,32.27,32.39,32.16,32.33,58700.0,31.3748,31.4915,31.2679,31.4332,58700.0
2007-07-26 11:00:00,32.31,32.31,32.2,32.23,46800.0,31.4137,31.4137,31.3068,31.3359,46800.0
2007-07-26 11:10:00,32.25,32.27,32.17,32.19,65600.0,31.3554,31.3748,31.2776,31.2971,65600.0
2007-07-26 11:20:00,32.17,32.24,32.12,32.17,38500.0,31.2776,31.3457,31.229,31.2776,38500.0
2007-07-26 11:30:00,32.19,32.2,32.09,32.15,61100.0,31.2971,31.3068,31.1998,31.2582,61100.0
2007-07-26 11:40:00,32.15,32.16,32.08,32.1,50700.0,31.2582,31.2679,31.1901,31.2095,50700.0
2007-07-26 11:50:00,32.1,32.2,32.09,32.13,36500.0,31.2095,31.3068,31.1998,31.2387,36500.0
2007-07-26 12:00:00,32.13,32.19,32.06,32.1,40900.0,31.2387,31.2971,31.1707,31.2095,40900.0
2007-07-26 12:10:00,32.11,32.21,32.07,32.16,49600.0,31.2193,31.3165,31.1804,31.2679,49600.0
2007-07-26 12:20:00,32.17,32.19,32.05,32.06,39200.0,31.2776,31.2971,31.1609,31.1707,39200.0
2007-07-26 12:30:00,32.07,32.18,32.02,32.17,65800.0,31.1804,31.2873,31.1318,31.2776,65800.0
2007-07-26 12:40:00,32.18,32.27,32.05,32.23,39800.0,31.2873,31.3748,31.1609,31.3359,39800.0
2007-07-26 12:50:00,32.22,32.24,32.01,32.06,79200.0,31.3262,31.3457,31.122,31.1707,79200.0
2007-07-26 13:00:00,32.06,32.07,31.96,32.0,101200.0,31.1707,31.1804,31.0734,31.1123,101200.0
2007-07-26 13:10:00,32.0,32.1,31.91,32.07,87000.0,31.1123,31.2095,31.0248,31.1804,87000.0
2007-07-26 13:20:00,32.03,32.05,31.72,31.75,30200.0,31.1415,31.1609,30.8401,30.8693,30200.0
2007-07-26 13:30:00,31.75,31.75,31.69,31.72,34900.0,30.8693,30.8693,30.8109,30.8401,34900.0
2007-07-26 13:40:00,31.72,31.74,31.56,31.56,70300.0,30.8401,30.8595,30.6845,30.6845,70300.0
2007-07-26 13:50:00,31.51,31.65,31.32,31.32,39100.0,30.6359,30.772,30.4512,30.4512,39100.0
2007-07-26 14:00:00,31.33,31.46,31.28,31.4,30700.0,30.4609,30.5873,30.4123,30.529,30700.0
2007-07-26 14:10:00,31.4,31.68,31.4,31.63,176100.0,30.529,30.8012,30.529,30.7526,176100.0
2007-07-26 14:20:00,31.63,31.63,31.4,31.6,156900.0,30.7526,30.7526,30.529,30.7234,156900.0
2007-07-26 14:30:00,31.68,31.68,31.49,31.6,203600.0,30.8012,30.8012,30.6165,30.7234,203600.0
2007-07-26 14:40:00,31.65,31.65,31.57,31.6,153700.0,30.772,30.772,30.6943,30.7234,153700.0
2007-07-26 14:50:00,31.6,31.83,31.54,31.66,70200.0,30.7234,30.947,30.6651,30.7818,70200.0
2007-07-26 15:00:00,31.67,31.93,31.61,31.91,288200.0,30.7915,31.0443,30.7331,31.0248,288200.0
2007-07-26 15:10:00,31.91,32.0,31.8,32.0,38000.0,31.0248,31.1123,30.9179,31.1123,38000.0
2007-07-26 15:20:00,31.99,32.1,31.95,31.98,96700.0,31.1026,31.2095,31.0637,31.0929,96700.0
2007-07-26 15:30:00,31.98,32.09,31.97,32.03,62100.0,31.0929,31.1998,31.0832,31.1415,62100.0
2007-07-26 15:40:00,32.03,32.11,31.86,32.11,97500.0,31.1415,31.2193,30.9762,31.2193,97500.0
2007-07-26 15:50:00,32.11,32.13,31.95,32.12,72200.0,31.2193,31.2387,31.0637,31.229,72200.0
2007-07-27 09:30:00,32.0,32.25,32.0,32.15,52500.0,31.1123,31.3554,31.1123,31.2582,52500.0
2007-07-27 09:40:00,32.11,32.15,32.04,32.1,31600.0,31.2193,31.2582,31.1512,31.2095,31600.0
2007-07-27 09:50:00,32.14,32.17,31.96,32.13,51700.0,31.2484,31.2776,31.0734,31.2387,51700.0
2007-07-27 10:00:00,32.1,32.31,32.04,32.25,110400.0,31.2095,31.4137,31.1512,31.3554,110400.0
2007-07-27 10:10:00,32.25,32.31,32.2,32.26,65700.0,31.3554,31.4137,31.3068,31.3651,65700.0
2007-07-27 10:20:00,32.26,32.3,32.25,32.27,99000.0,31.3651,31.404,31.3554,31.3748,99000.0
2007-07-27 10:30:00,32.27,32.3,32.2,32.24,61500.0,31.3748,31.404,31.3068,31.3457,61500.0
2007-07-27 10:40:00,32.24,32.25,32.19,32.23,96500.0,31.3457,31.3554,31.2971,31.3359,96500.0
2007-07-27 10:50:00,32.22,32.23,32.15,32.2,102700.0,31.3262,31.3359,31.2582,31.3068,102700.0
2007-07-27 11:00:00,32.19,32.23,32.12,32.2,191400.0,31.2971,31.3359,31.229,31.3068,191400.0
2007-07-27 11:10:00,32.19,32.22,32.14,32.19,89700.0,31.2971,31.3262,31.2484,31.2971,89700.0
2007-07-27 11:20:00,32.18,32.29,32.18,32.29,65900.0,31.2873,31.3943,31.2873,31.3943,65900.0
2007-07-27 11:30:00,32.29,32.29,32.17,32.19,108300.0,31.3943,31.3943,31.2776,31.2971,108300.0
2007-07-27 11:40:00,32.19,32.28,32.17,32.24,93000.0,31.2971,31.3846,31.2776,31.3457,93000.0
2007-07-27 11:50:00,32.24,32.26,32.18,32.21,107200.0,31.3457,31.3651,31.2873,31.3165,107200.0
2007-07-27 12:00:00,32.21,32.25,32.19,32.19,54900.0,31.3165,31.3554,31.2971,31.2971,54900.0
2007-07-27 12:10:00,32.19,32.24,32.17,32.23,93200.0,31.2971,31.3457,31.2776,31.3359,93200.0
2007-07-27 12:20:00,32.23,32.25,32.17,32.23,76200.0,31.3359,31.3554,31.2776,31.3359,76200.0
2007-07-27 12:30:00,32.23,32.23,32.17,32.19,68300.0,31.3359,31.3359,31.2776,31.2971,68300.0
2007-07-27 12:40:00,32.19,32.28,32.17,32.26,92000.0,31.2971,31.3846,31.2776,31.3651,92000.0
2007-07-27 12:50:00,32.26,32.3,32.25,32.27,58300.0,31.3651,31.404,31.3554,31.3748,58300.0
2007-07-27 13:00:00,32.27,32.27,32.19,32.22,58400.0,31.3748,31.3748,31.2971,31.3262,58400.0
2007-07-27 13:10:00,32.21,32.28,32.2,32.27,75200.0,31.3165,31.3846,31.3068,31.3748,75200.0
2007-07-27 13:20:00,32.27,32.28,32.24,32.25,65400.0,31.3748,31.3846,31.3457,31.3554,65400.0
2007-07-27 13:30:00,32.26,32.76,32.25,32.64,390100.0,31.3651,31.8512,31.3554,31.7346,390100.0
2007-07-27 13:40:00,32.66,32.66,32.5,32.58,71900.0,31.754,31.754,31.5985,31.6762,71900.0
2007-07-27 13:50:00,32.59,32.6,32.48,32.48,101300.0,31.686,31.6957,31.579,31.579,101300.0
2007-07-27 14:00:00,32.48,32.49,32.39,32.39,51500.0,31.579,31.5887,31.4915,31.4915,51500.0
2007-07-27 14:10:00,32.38,32.38,32.23,32.26,39300.0,31.4818,31.4818,31.3359,31.3651,39300.0
2007-07-27 14:20:00,32.25,32.3,32.24,32.28,93900.0,31.3554,31.404,31.3457,31.3846,93900.0
2007-07-27 14:30:00,32.29,32.4,32.29,32.4,147500.0,31.3943,31.5012,31.3943,31.5012,147500.0
2007-07-27 14:40:00,32.4,32.46,32.3,32.34,130000.0,31.5012,31.5596,31.404,31.4429,130000.0
2007-07-27 14:50:00,32.34,32.36,31.58,32.27,92300.0,31.4429,31.4623,30.704,31.3748,92300.0
2007-07-27 15:00:00,32.27,32.37,32.26,32.33,70000.0,31.3748,31.4721,31.3651,31.4332,70000.0
2007-07-27 15:10:00,32.35,32.39,32.28,32.31,51200.0,31.4526,31.4915,31.3846,31.4137,51200.0
2007-07-27 15:20:00,32.3,32.31,32.26,32.27,52300.0,31.404,31.4137,31.3651,31.3748,52300.0
2007-07-27 15:30:00,32.27,32.34,32.24,32.28,124400.0,31.3748,31.4429,31.3457,31.3846,124400.0
2007-07-27 15:40:00,32.27,32.27,32.21,32.24,42700.0,31.3748,31.3748,31.3165,31.3457,42700.0
2007-07-27 15:50:00,32.24,32.25,32.21,32.22,109500.0,31.3457,31.3554,31.3165,31.3262,109500.0
2007-07-30 09:30:00,32.3,32.43,32.25,32.26,21700.0,31.404,31.5304,31.3554,31.3651,21700.0
2007-07-30 09:40:00,32.25,32.35,32.22,32.29,32300.0,31.3554,31.4526,31.3262,31.3943,32300.0
2007-07-30 09:50:00,32.3,32.34,32.23,32.26,113700.0,31.404,31.4429,31.3359,31.3651,113700.0
2007-07-30 10:00:00,32.26,32.41,32.2,32.33,56900.0,31.3651,31.5109,31.3068,31.4332,56900.0
2007-07-30 10:10:00,32.33,32.4,32.3,32.4,58200.0,31.4332,31.5012,31.404,31.5012,58200.0
2007-07-30 10:20:00,32.4,32.66,32.35,32.45,131000.0,31.5012,31.754,31.4526,31.5498,131000.0
2007-07-30 10:30:00,32.45,32.48,32.38,32.43,39300.0,31.5498,31.579,31.4818,31.5304,39300.0
2007-07-30 10:40:00,32.4,32.49,32.33,32.47,38900.0,31.5012,31.5887,31.4332,31.5693,38900.0
2007-07-30 10:50:00,32.44,32.47,32.37,32.47,42400.0,31.5401,31.5693,31.4721,31.5693,42400.0
2007-07-30 11:00:00,32.46,32.51,32.4,32.46,72100.0,31.5596,31.6082,31.5012,31.5596,72100.0
2007-07-30 11:10:00,32.47,32.56,32.45,32.48,106700.0,31.5693,31.6568,31.5498,31.579,106700.0
2007-07-30 11:20:00,32.49,32.5,32.42,32.49,32900.0,31.5887,31.5985,31.5207,31.5887,32900.0
2007-07-30 11:30:00,32.5,32.5,32.41,32.48,73600.0,31.5985,31.5985,31.5109,31.579,73600.0
2007-07-30 11:40:00,32.46,32.5,32.45,32.48,94400.0,31.5596,31.5985,31.5498,31.579,94400.0
2007-07-30 11:50:00,32.47,32.49,32.38,32.4,39200.0,31.5693,31.5887,31.4818,31.5012,39200.0
2007-07-30 12:00:00,32.4,32.44,32.35,32.4,35800.0,31.5012,31.5401,31.4526,31.5012,35800.0
2007-07-30 12:10:00,32.4,32.45,32.36,32.45,72200.0,31.5012,31.5498,31.4623,31.5498,72200.0
2007-07-30 12:20:00,32.44,32.46,32.4,32.4,46800.0,31.5401,31.5596,31.5012,31.5012,46800.0
2007-07-30 12:30:00,32.4,32.5,32.39,32.49,77000.0,31.5012,31.5985,31.4915,31.5887,77000.0
2007-07-30 12:40:00,32.49,32.5,32.35,32.41,38300.0,31.5887,31.5985,31.4526,31.5109,38300.0
2007-07-30 12:50:00,32.4,32.44,32.39,32.43,24800.0,31.5012,31.5401,31.4915,31.5304,24800.0
2007-07-30 13:00:00,32.41,32.45,32.41,32.44,32000.0,31.5109,31.5498,31.5109,31.5401,32000.0
2007-07-30 13:10:00,32.44,32.51,32.43,32.51,54600.0,31.5401,31.6082,31.5304,31.6082,54600.0
2007-07-30 13:20:00,32.51,32.6,32.45,32.45,33500.0,31.6082,31.6957,31.5498,31.5498,33500.0
2007-07-30 13:30:00,32.44,32.52,32.41,32.49,30300.0,31.5401,31.6179,31.5109,31.5887,30300.0
2007-07-30 13:40:00,32.49,32.5,32.45,32.5,25200.0,31.5887,31.5985,31.5498,31.5985,25200.0
2007-07-30 13:50:00,32.49,32.49,32.39,32.44,27100.0,31.5887,31.5887,31.4915,31.5401,27100.0
2007-07-30 14:00:00,32.45,32.47,32.39,32.42,20500.0,31.5498,31.5693,31.4915,31.5207,20500.0
2007-07-30 14:10:00,32.42,32.42,32.32,32.33,79000.0,31.5207,31.5207,31.4234,31.4332,79000.0
2007-07-30 14:20:00,32.33,32.35,32.32,32.33,24600.0,31.4332,31.4526,31.4234,31.4332,24600.0
2007-07-30 14:30:00,32.32,32.37,32.3,32.36,71300.0,31.4234,31.4721,31.404,31.4623,71300.0
2007-07-30 14:40:00,32.36,32.43,32.3,32.35,25300.0,31.4623,31.5304,31.404,31.4526,25300.0
2007-07-30 14:50:00,32.34,32.42,32.32,32.38,28000.0,31.4429,31.5207,31.4234,31.4818,28000.0
2007-07-30 15:00:00,32.35,32.45,32.34,32.4,25000.0,31.4526,31.5498,31.4429,31.5012,25000.0
2007-07-30 15:10:00,32.39,32.43,32.36,32.37,29800.0,31.4915,31.5304,31.4623,31.4721,29800.0
2007-07-30 15:20:00,32.37,32.42,32.36,32.37,29100.0,31.4721,31.5207,31.4623,31.4721,29100.0
2007-07-30 15:30:00,32.37,32.4,32.35,32.39,28500.0,31.4721,31.5012,31.4526,31.4915,28500.0
2007-07-30 15:40:00,32.37,32.39,32.3,32.33,56700.0,31.4721,31.4915,31.404,31.4332,56700.0
2007-07-30 15:50:00,32.32,32.4,32.29,32.4,57600.0,31.4234,31.5012,31.3943,31.5012,57600.0
2007-07-31 09:30:00,32.49,32.61,32.3,32.58,51200.0,31.5887,31.7054,31.404,31.6762,51200.0
2007-07-31 09:40:00,32.59,32.65,32.4,32.55,156900.0,31.686,31.7443,31.5012,31.6471,156900.0
2007-07-31 09:50:00,32.58,32.58,32.4,32.45,47600.0,31.6762,31.6762,31.5012,31.5498,47600.0
2007-07-31 10:00:00,32.45,32.47,32.41,32.44,41000.0,31.5498,31.5693,31.5109,31.5401,41000.0
2007-07-31 10:10:00,32.47,32.49,32.44,32.47,29800.0,31.5693,31.5887,31.5401,31.5693,29800.0
2007-07-31 10:20:00,32.48,32.6,32.47,32.52,54000.0,31.579,31.6957,31.5693,31.6179,54000.0
2007-07-31 10:30:00,32.52,32.54,32.49,32.51,21200.0,31.6179,31.6373,31.5887,31.6082,21200.0
2007-07-31 10:40:00,32.49,32.52,32.45,32.45,70900.0,31.5887,31.6179,31.5498,31.5498,70900.0
2007-07-31 10:50:00,32.47,32.47,32.4,32.4,141300.0,31.5693,31.5693,31.5012,31.5012,141300.0
2007-07-31 11:00:00,32.4,32.52,32.4,32.52,64700.0,31.5012,31.6179,31.5012,31.6179,64700.0
2007-07-31 11:10:00,32.52,32.55,32.49,32.55,45600.0,31.6179,31.6471,31.5887,31.6471,45600.0
2007-07-31 11:20:00,32.58,32.63,32.49,32.59,29600.0,31.6762,31.7248,31.5887,31.686,29600.0
2007-07-31 11:30:00,32.6,32.6,32.52,32.52,12400.0,31.6957,31.6957,31.6179,31.6179,12400.0
2007-07-31 11:40:00,32.53,32.53,32.47,32.47,13300.0,31.6276,31.6276,31.5693,31.5693,13300.0
2007-07-31 11:50:00,32.47,32.5,32.45,32.49,6900.0,31.5693,31.5985,31.5498,31.5887,6900.0
2007-07-31 12:00:00,32.49,32.51,32.45,32.45,9400.0,31.5887,31.6082,31.5498,31.5498,9400.0
2007-07-31 12:10:00,32.45,32.47,32.45,32.45,19200.0,31.5498,31.5693,31.5498,31.5498,19200.0
2007-07-31 12:20:00,32.45,32.55,32.45,32.52,16400.0,31.5498,31.6471,31.5498,31.6179,16400.0
2007-07-31 12:30:00,32.52,32.53,32.5,32.52,9100.0,31.6179,31.6276,31.5985,31.6179,9100.0
2007-07-31 12:40:00,32.5,32.52,32.5,32.52,6700.0,31.5985,31.6179,31.5985,31.6179,6700.0
2007-07-31 12:50:00,32.53,32.55,32.5,32.55,8800.0,31.6276,31.6471,31.5985,31.6471,8800.0
2007-07-31 13:00:00,32.55,32.57,32.52,32.56,43500.0,31.6471,31.6665,31.6179,31.6568,43500.0
2007-07-31 13:10:00,32.57,32.63,32.54,32.62,12400.0,31.6665,31.7248,31.6373,31.7151,12400.0
2007-07-31 13:20:00,32.62,32.63,32.54,32.55,17900.0,31.7151,31.7248,31.6373,31.6471,17900.0
2007-07-31 13:30:00,32.55,32.59,32.5,32.5,17500.0,31.6471,31.686,31.5985,31.5985,17500.0
2007-07-31 13:40:00,32.5,32.52,32.45,32.47,49100.0,31.5985,31.6179,31.5498,31.5693,49100.0
2007-07-31 13:50:00,32.47,32.55,32.45,32.53,38400.0,31.5693,31.6471,31.5498,31.6276,38400.0
2007-07-31 14:00:00,32.52,32.56,32.43,32.45,46500.0,31.6179,31.6568,31.5304,31.5498,46500.0
2007-07-31 14:10:00,32.45,32.52,32.4,32.43,51000.0,31.5498,31.6179,31.5012,31.5304,51000.0
2007-07-31 14:20:00,32.42,32.45,32.4,32.44,59900.0,31.5207,31.5498,31.5012,31.5401,59900.0
2007-07-31 14:30:00,32.44,32.46,32.14,32.19,61500.0,31.5401,31.5596,31.2484,31.2971,61500.0
2007-07-31 14:40:00,32.19,32.32,32.19,32.3,86700.0,31.2971,31.4234,31.2971,31.404,86700.0
2007-07-31 14:50:00,32.3,32.34,32.28,32.33,50100.0,31.404,31.4429,31.3846,31.4332,50100.0
2007-07-31 15:00:00,32.33,32.4,32.28,32.3,30600.0,31.4332,31.5012,31.3846,31.404,30600.0
2007-07-31 15:10:00,32.31,32.31,32.2,32.21,69400.0,31.4137,31.4137,31.3068,31.3165,69400.0
2007-07-31 15:20:00,32.18,32.19,32.1,32.1,55100.0,31.2873,31.2971,31.2095,31.2095,55100.0
2007-07-31 15:30:00,32.11,32.17,32.1,32.12,91000.0,31.2193,31.2776,31.2095,31.229,91000.0
2007-07-31 15:40:00,32.12,32.24,32.06,32.2,109100.0,31.229,31.3457,31.1707,31.3068,109100.0
2007-07-31 15:50:00,32.2,32.22,31.92,32.1,186400.0,31.3068,31.3262,31.0345,31.2095,186400.0
2007-08-01 09:30:00,31.98,32.21,31.77,32.12,45200.0,31.0929,31.3165,30.8887,31.229,45200.0
2007-08-01 09:40:00,32.12,32.27,32.09,32.23,75200.0,31.229,31.3748,31.1998,31.3359,75200.0
2007-08-01 09:50:00,32.24,32.4,32.2,32.32,92300.0,31.3457,31.5012,31.3068,31.4234,92300.0
2007-08-01 10:00:00,32.31,32.35,32.2,32.24,98400.0,31.4137,31.4526,31.3068,31.3457,98400.0
2007-08-01 10:10:00,32.25,32.36,32.25,32.36,40900.0,31.3554,31.4623,31.3554,31.4623,40900.0
2007-08-01 10:20:00,32.38,32.38,32.2,32.24,80200.0,31.4818,31.4818,31.3068,31.3457,80200.0
2007-08-01 10:30:00,32.23,32.27,32.12,32.14,128000.0,31.3359,31.3748,31.229,31.2484,128000.0
2007-08-01 10:40:00,32.15,32.17,32.1,32.13,117600.0,31.2582,31.2776,31.2095,31.2387,117600.0
2007-08-01 10:50:00,32.13,32.13,31.95,32.0,141100.0,31.2387,31.2387,31.0637,31.1123,141100.0
2007-08-01 11:00:00,31.99,32.1,31.9,31.95,109200.0,31.1026,31.2095,31.0151,31.0637,109200.0
2007-08-01 11:10:00,31.96,32.1,31.96,32.08,82600.0,31.0734,31.2095,31.0734,31.1901,82600.0
2007-08-01 11:20:00,32.08,32.1,31.97,32.04,74000.0,31.1901,31.2095,31.0832,31.1512,74000.0
2007-08-01 11:30:00,32.0,32.05,31.89,32.01,46000.0,31.1123,31.1609,31.0054,31.122,46000.0
2007-08-01 11:40:00,31.98,32.0,31.91,31.94,5800.0,31.0929,31.1123,31.0248,31.054,5800.0
2007-08-01 11:50:00,31.94,32.0,31.94,32.0,24700.0,31.054,31.1123,31.054,31.1123,24700.0
2007-08-01 12:00:00,32.0,32.0,31.95,32.0,177000.0,31.1123,31.1123,31.0637,31.1123,177000.0
2007-08-01 12:10:00,31.99,32.0,31.97,31.98,28800.0,31.1026,31.1123,31.0832,31.0929,28800.0
2007-08-01 12:20:00,31.98,32.0,31.95,32.0,62300.0,31.0929,31.1123,31.0637,31.1123,62300.0
2007-08-01 12:30:00,32.0,32.09,31.99,32.04,61800.0,31.1123,31.1998,31.1026,31.1512,61800.0
2007-08-01 12:40:00,32.05,32.06,31.99,32.0,31800.0,31.1609,31.1707,31.1026,31.1123,31800.0
2007-08-01 12:50:00,32.0,32.03,31.99,32.0,38300.0,31.1123,31.1415,31.1026,31.1123,38300.0
2007-08-01 13:00:00,32.0,32.02,31.99,32.0,35600.0,31.1123,31.1318,31.1026,31.1123,35600.0
2007-08-01 13:10:00,32.0,32.07,32.0,32.04,22400.0,31.1123,31.1804,31.1123,31.1512,22400.0
2007-08-01 13:20:00,32.03,32.03,31.9,31.96,29400.0,31.1415,31.1415,31.0151,31.0734,29400.0
2007-08-01 13:30:00,31.99,31.99,31.93,31.95,39900.0,31.1026,31.1026,31.0443,31.0637,39900.0
2007-08-01 13:40:00,31.95,32.04,31.91,31.95,41600.0,31.0637,31.1512,31.0248,31.0637,41600.0
2007-08-01 13:50:00,31.95,32.04,31.92,32.0,35100.0,31.0637,31.1512,31.0345,31.1123,35100.0
2007-08-01 14:00:00,32.0,32.07,32.0,32.02,40400.0,31.1123,31.1804,31.1123,31.1318,40400.0
2007-08-01 14:10:00,32.0,32.03,31.97,32.01,47100.0,31.1123,31.1415,31.0832,31.122,47100.0
2007-08-01 14:20:00,32.01,32.23,32.0,32.02,83600.0,31.122,31.3359,31.1123,31.1318,83600.0
2007-08-01 14:30:00,32.02,32.15,32.02,32.04,23600.0,31.1318,31.2582,31.1318,31.1512,23600.0
2007-08-01 14:40:00,32.02,32.07,31.94,31.96,65700.0,31.1318,31.1804,31.054,31.0734,65700.0
2007-08-01 14:50:00,31.97,31.99,31.94,31.98,38400.0,31.0832,31.1026,31.054,31.0929,38400.0
2007-08-01 15:00:00,31.96,32.0,31.95,31.98,39000.0,31.0734,31.1123,31.0637,31.0929,39000.0
2007-08-01 15:10:00,31.97,32.0,31.95,31.95,486700.0,31.0832,31.1123,31.0637,31.0637,486700.0
2007-08-01 15:20:00,31.91,31.99,31.9,31.93,56000.0,31.0248,31.1026,31.0151,31.0443,56000.0
2007-08-01 15:30:00,31.95,32.0,31.9,31.99,89400.0,31.0637,31.1123,31.0151,31.1026,89400.0
2007-08-01 15:40:00,31.95,31.98,31.87,31.9,82200.0,31.0637,31.0929,30.9859,31.0151,82200.0
2007-08-01 15:50:00,31.9,31.99,31.79,31.86,254800.0,31.0151,31.1026,30.9081,30.9762,254800.0
2007-08-02 09:30:00,31.5,31.66,31.4,31.55,242800.0,30.6262,30.7818,30.529,30.6748,242800.0
2007-08-02 09:40:00,31.57,31.77,31.55,31.65,284200.0,30.6943,30.8887,30.6748,30.772,284200.0
2007-08-02 09:50:00,31.66,31.67,31.6,31.65,111900.0,30.7818,30.7915,30.7234,30.772,111900.0
2007-08-02 10:00:00,31.65,31.67,31.62,31.63,587200.0,30.772,30.7915,30.7429,30.7526,587200.0
2007-08-02 10:10:00,31.64,31.65,31.59,31.6,254800.0,30.7623,30.772,30.7137,30.7234,254800.0
2007-08-02 10:20:00,31.6,31.65,31.52,31.59,194000.0,30.7234,30.772,30.6456,30.7137,194000.0
2007-08-02 10:30:00,31.6,31.62,31.5,31.55,115600.0,30.7234,30.7429,30.6262,30.6748,115600.0
2007-08-02 10:40:00,31.55,31.6,31.55,31.59,406500.0,30.6748,30.7234,30.6748,30.7137,406500.0
2007-08-02 10:50:00,31.6,31.63,31.55,31.6,164700.0,30.7234,30.7526,30.6748,30.7234,164700.0
2007-08-02 11:00:00,31.6,31.64,31.57,31.6,104200.0,30.7234,30.7623,30.6943,30.7234,104200.0
2007-08-02 11:10:00,31.6,31.63,31.54,31.6,80400.0,30.7234,30.7526,30.6651,30.7234,80400.0
2007-08-02 11:20:00,31.6,31.63,31.55,31.61,56900.0,30.7234,30.7526,30.6748,30.7331,56900.0
2007-08-02 11:30:00,31.61,31.61,31.5,31.5,27300.0,30.7331,30.7331,30.6262,30.6262,27300.0
2007-08-02 11:40:00,31.5,31.52,31.5,31.52,9500.0,30.6262,30.6456,30.6262,30.6456,9500.0
2007-08-02 11:50:00,31.51,31.55,31.51,31.55,34600.0,30.6359,30.6748,30.6359,30.6748,34600.0
2007-08-02 12:00:00,31.55,31.55,31.52,31.55,21700.0,30.6748,30.6748,30.6456,30.6748,21700.0
2007-08-02 12:10:00,31.54,31.55,31.51,31.53,32000.0,30.6651,30.6748,30.6359,30.6554,32000.0
2007-08-02 12:20:00,31.53,31.55,31.52,31.54,10400.0,30.6554,30.6748,30.6456,30.6651,10400.0
2007-08-02 12:30:00,31.54,31.55,31.52,31.54,15500.0,30.6651,30.6748,30.6456,30.6651,15500.0
2007-08-02 12:40:00,31.54,31.55,31.53,31.53,15300.0,30.6651,30.6748,30.6554,30.6554,15300.0
2007-08-02 12:50:00,31.54,31.56,31.48,31.56,91400.0,30.6651,30.6845,30.6067,30.6845,91400.0
2007-08-02 13:00:00,31.54,31.59,31.49,31.55,83000.0,30.6651,30.7137,30.6165,30.6748,83000.0
2007-08-02 13:10:00,31.55,31.55,31.48,31.55,20800.0,30.6748,30.6748,30.6067,30.6748,20800.0
2007-08-02 13:20:00,31.54,31.62,31.53,31.6,42500.0,30.6651,30.7429,30.6554,30.7234,42500.0
2007-08-02 13:30:00,31.61,31.92,31.61,31.76,44800.0,30.7331,31.0345,30.7331,30.879,44800.0
2007-08-02 13:40:00,31.75,31.78,31.65,31.7,23700.0,30.8693,30.8984,30.772,30.8206,23700.0
2007-08-02 13:50:00,31.68,31.86,31.68,31.83,52700.0,30.8012,30.9762,30.8012,30.947,52700.0
2007-08-02 14:00:00,31.82,31.82,31.7,31.76,31800.0,30.9373,30.9373,30.8206,30.879,31800.0
2007-08-02 14:10:00,31.76,31.83,31.73,31.73,38700.0,30.879,30.947,30.8498,30.8498,38700.0
2007-08-02 14:20:00,31.71,31.85,31.71,31.77,20100.0,30.8304,30.9665,30.8304,30.8887,20100.0
2007-08-02 14:30:00,31.76,31.87,31.75,31.78,81800.0,30.879,30.9859,30.8693,30.8984,81800.0
2007-08-02 14:40:00,31.79,31.9,31.77,31.9,167400.0,30.9081,31.0151,30.8887,31.0151,167400.0
2007-08-02 14:50:00,31.91,31.95,31.85,31.89,90500.0,31.0248,31.0637,30.9665,31.0054,90500.0
2007-08-02 15:00:00,31.88,31.92,31.85,31.9,42500.0,30.9957,31.0345,30.9665,31.0151,42500.0
2007-08-02 15:10:00,31.9,31.9,31.85,31.9,65100.0,31.0151,31.0151,30.9665,31.0151,65100.0
2007-08-02 15:20:00,31.89,31.94,31.86,31.92,39000.0,31.0054,31.054,30.9762,31.0345,39000.0
2007-08-02 15:30:00,31.92,31.95,31.88,31.91,72100.0,31.0345,31.0637,30.9957,31.0248,72100.0
2007-08-02 15:40:00,31.91,31.92,31.85,31.89,30600.0,31.0248,31.0345,30.9665,31.0054,30600.0
2007-08-02 15:50:00,31.89,31.91,31.85,31.9,58400.0,31.0054,31.0248,30.9665,31.0151,58400.0
2007-08-03 09:30:00,31.67,31.73,31.4,31.71,19400.0,30.7915,30.8498,30.529,30.8304,19400.0
2007-08-03 09:40:00,31.7,31.96,31.7,31.91,123000.0,30.8206,31.0734,30.8206,31.0248,123000.0
2007-08-03 09:50:00,31.91,31.96,31.85,31.92,110000.0,31.0248,31.0734,30.9665,31.0345,110000.0
2007-08-03 10:00:00,31.92,31.95,31.84,31.9,62100.0,31.0345,31.0637,30.9568,31.0151,62100.0
2007-08-03 10:10:00,31.89,31.91,31.76,31.76,40900.0,31.0054,31.0248,30.879,30.879,40900.0
2007-08-03 10:20:00,31.78,31.92,31.77,31.91,68100.0,30.8984,31.0345,30.8887,31.0248,68100.0
2007-08-03 10:30:00,31.89,31.92,31.81,31.9,52800.0,31.0054,31.0345,30.9276,31.0151,52800.0
2007-08-03 10:40:00,31.89,31.95,31.88,31.92,25900.0,31.0054,31.0637,30.9957,31.0345,25900.0
2007-08-03 10:50:00,31.93,31.94,31.86,31.89,46500.0,31.0443,31.054,30.9762,31.0054,46500.0
2007-08-03 11:00:00,31.88,31.94,31.88,31.92,28000.0,30.9957,31.054,30.9957,31.0345,28000.0
2007-08-03 11:10:00,31.91,31.93,31.83,31.83,23200.0,31.0248,31.0443,30.947,30.947,23200.0
2007-08-03 11:20:00,31.86,31.86,31.8,31.8,9800.0,30.9762,30.9762,30.9179,30.9179,9800.0
2007-08-03 11:30:00,31.83,31.84,31.8,31.82,20500.0,30.947,30.9568,30.9179,30.9373,20500.0
2007-08-03 11:40:00,31.81,31.84,31.8,31.81,13900.0,30.9276,30.9568,30.9179,30.9276,13900.0
2007-08-03 11:50:00,31.83,31.9,31.8,31.87,34100.0,30.947,31.0151,30.9179,30.9859,34100.0
2007-08-03 12:00:00,31.87,31.89,31.87,31.87,17700.0,30.9859,31.0054,30.9859,30.9859,17700.0
2007-08-03 12:10:00,31.87,31.9,31.87,31.88,20400.0,30.9859,31.0151,30.9859,30.9957,20400.0
2007-08-03 12:20:00,31.88,31.89,31.8,31.83,19200.0,30.9957,31.0054,30.9179,30.947,19200.0
2007-08-03 12:30:00,31.83,31.83,31.8,31.83,23600.0,30.947,30.947,30.9179,30.947,23600.0
2007-08-03 12:40:00,31.82,31.83,31.8,31.82,17600.0,30.9373,30.947,30.9179,30.9373,17600.0
2007-08-03 12:50:00,31.82,31.9,31.8,31.89,121700.0,30.9373,31.0151,30.9179,31.0054,121700.0
2007-08-03 13:00:00,31.89,31.9,31.89,31.9,108800.0,31.0054,31.0151,31.0054,31.0151,108800.0
2007-08-03 13:10:00,31.9,31.91,31.88,31.88,17000.0,31.0151,31.0248,30.9957,30.9957,17000.0
2007-08-03 13:20:00,31.9,31.92,31.9,31.92,12400.0,31.0151,31.0345,31.0151,31.0345,12400.0
2007-08-03 13:30:00,31.92,31.93,31.9,31.92,67100.0,31.0345,31.0443,31.0151,31.0345,67100.0
2007-08-03 13:40:00,31.92,31.93,31.91,31.91,124300.0,31.0345,31.0443,31.0248,31.0248,124300.0
2007-08-03 13:50:00,31.91,31.93,31.9,31.92,45700.0,31.0248,31.0443,31.0151,31.0345,45700.0
2007-08-03 14:00:00,31.92,31.95,31.92,31.95,26300.0,31.0345,31.0637,31.0345,31.0637,26300.0
2007-08-03 14:10:00,31.93,31.94,31.92,31.94,149500.0,31.0443,31.054,31.0345,31.054,149500.0
2007-08-03 14:20:00,31.93,31.93,31.69,31.69,136800.0,31.0443,31.0443,30.8109,30.8109,136800.0
2007-08-03 14:30:00,31.7,31.84,31.7,31.81,74300.0,30.8206,30.9568,30.8206,30.9276,74300.0
2007-08-03 14:40:00,31.82,31.84,31.68,31.7,82600.0,30.9373,30.9568,30.8012,30.8206,82600.0
2007-08-03 14:50:00,31.7,31.74,31.7,31.72,25800.0,30.8206,30.8595,30.8206,30.8401,25800.0
2007-08-03 15:00:00,31.72,31.78,31.69,31.73,193500.0,30.8401,30.8984,30.8109,30.8498,193500.0
2007-08-03 15:10:00,31.73,31.78,31.7,31.78,41300.0,30.8498,30.8984,30.8206,30.8984,41300.0
2007-08-03 15:20:00,31.77,31.83,31.75,31.8,75400.0,30.8887,30.947,30.8693,30.9179,75400.0
2007-08-03 15:30:00,31.81,31.83,31.75,31.76,137100.0,30.9276,30.947,30.8693,30.879,137100.0
2007-08-03 15:40:00,31.76,31.85,31.7,31.81,147000.0,30.879,30.9665,30.8206,30.9276,147000.0
2007-08-03 15:50:00,31.81,31.94,31.58,31.6,229400.0,30.9276,31.054,30.704,30.7234,229400.0
2007-08-06 09:30:00,31.7,31.9,31.7,31.81,178900.0,30.8206,31.0151,30.8206,30.9276,178900.0
2007-08-06 09:40:00,31.77,31.87,31.67,31.71,146700.0,30.8887,30.9859,30.7915,30.8304,146700.0
2007-08-06 09:50:00,31.7,31.78,31.54,31.78,153200.0,30.8206,30.8984,30.6651,30.8984,153200.0
2007-08-06 10:00:00,31.79,31.79,31.52,31.53,35000.0,30.9081,30.9081,30.6456,30.6554,35000.0
2007-08-06 10:10:00,31.51,31.51,31.16,31.35,109100.0,30.6359,30.6359,30.2956,30.4804,109100.0
2007-08-06 10:20:00,31.35,31.41,31.35,31.37,55200.0,30.4804,30.5387,30.4804,30.4998,55200.0
2007-08-06 10:30:00,31.37,31.58,31.35,31.45,49000.0,30.4998,30.704,30.4804,30.5776,49000.0
2007-08-06 10:40:00,31.46,31.46,31.4,31.41,18800.0,30.5873,30.5873,30.529,30.5387,18800.0
2007-08-06 10:50:00,31.41,31.5,31.4,31.42,166700.0,30.5387,30.6262,30.529,30.5484,166700.0
2007-08-06 11:00:00,31.42,31.44,31.39,31.39,76200.0,30.5484,30.5679,30.5192,30.5192,76200.0
2007-08-06 11:10:00,31.4,31.4,31.26,31.37,113600.0,30.529,30.529,30.3928,30.4998,113600.0
2007-08-06 11:20:00,31.35,31.36,31.3,31.3,23300.0,30.4804,30.4901,30.4317,30.4317,23300.0
2007-08-06 11:30:00,31.3,31.32,31.11,31.14,112500.0,30.4317,30.4512,30.247,30.2762,112500.0
2007-08-06 11:40:00,31.13,31.35,31.13,31.35,46300.0,30.2665,30.4804,30.2665,30.4804,46300.0
2007-08-06 11:50:00,31.36,31.39,31.27,31.3,79100.0,30.4901,30.5192,30.4026,30.4317,79100.0
2007-08-06 12:00:00,31.28,31.28,31.06,31.13,25900.0,30.4123,30.4123,30.1984,30.2665,25900.0
2007-08-06 12:10:00,31.13,31.26,31.12,31.25,36000.0,30.2665,30.3928,30.2567,30.3831,36000.0
2007-08-06 12:20:00,31.24,31.25,31.23,31.25,41500.0,30.3734,30.3831,30.3637,30.3831,41500.0
2007-08-06 12:30:00,31.25,31.26,31.24,31.25,54700.0,30.3831,30.3928,30.3734,30.3831,54700.0
2007-08-06 12:40:00,31.25,31.26,31.22,31.25,41000.0,30.3831,30.3928,30.354,30.3831,41000.0
2007-08-06 12:50:00,31.25,31.25,31.11,31.24,38200.0,30.3831,30.3831,30.247,30.3734,38200.0
2007-08-06 13:00:00,31.21,31.22,31.07,31.07,22100.0,30.3442,30.354,30.2081,30.2081,22100.0
2007-08-06 13:10:00,31.05,31.07,30.89,31.04,81400.0,30.1887,30.2081,30.0331,30.179,81400.0
2007-08-06 13:20:00,31.04,31.06,30.99,31.0,24600.0,30.179,30.1984,30.1303,30.1401,24600.0
2007-08-06 13:30:00,31.0,31.01,30.91,30.93,44000.0,30.1401,30.1498,30.0526,30.072,44000.0
2007-08-06 13:40:00,30.92,30.94,30.85,30.86,32700.0,30.0623,30.0817,29.9942,30.0039,32700.0
2007-08-06 13:50:00,30.87,30.91,30.86,30.88,58600.0,30.0137,30.0526,30.0039,30.0234,58600.0
2007-08-06 14:00:00,30.87,30.9,30.84,30.86,46500.0,30.0137,30.0428,29.9845,30.0039,46500.0
2007-08-06 14:10:00,30.86,30.88,30.74,30.86,49100.0,30.0039,30.0234,29.8873,30.0039,49100.0
2007-08-06 14:20:00,30.86,30.98,30.81,30.9,51900.0,30.0039,30.1206,29.9553,30.0428,51900.0
2007-08-06 14:30:00,30.9,31.06,30.9,31.0,59700.0,30.0428,30.1984,30.0428,30.1401,59700.0
2007-08-06 14:40:00,31.0,31.19,31.0,31.07,46000.0,30.1401,30.3248,30.1401,30.2081,46000.0
2007-08-06 14:50:00,31.08,31.09,31.0,31.02,64900.0,30.2178,30.2276,30.1401,30.1595,64900.0
2007-08-06 15:00:00,31.01,31.15,31.01,31.14,42200.0,30.1498,30.2859,30.1498,30.2762,42200.0
2007-08-06 15:10:00,31.15,31.35,31.14,31.29,43900.0,30.2859,30.4804,30.2762,30.422,43900.0
2007-08-06 15:20:00,31.3,31.3,31.21,31.22,52200.0,30.4317,30.4317,30.3442,30.354,52200.0
2007-08-06 15:30:00,31.22,31.26,31.03,31.06,100500.0,30.354,30.3928,30.1692,30.1984,100500.0
2007-08-06 15:40:00,31.06,31.08,30.95,30.98,74300.0,30.1984,30.2178,30.0914,30.1206,74300.0
2007-08-06 15:50:00,30.97,31.14,30.93,31.04,83500.0,30.1109,30.2762,30.072,30.179,83500.0
2007-08-07 09:30:00,31.16,31.16,30.68,31.03,29900.0,30.2956,30.2956,29.8289,30.1692,29900.0
2007-08-07 09:40:00,31.04,31.1,31.03,31.06,24800.0,30.179,30.2373,30.1692,30.1984,24800.0
2007-08-07 09:50:00,31.05,31.08,31.03,31.08,13000.0,30.1887,30.2178,30.1692,30.2178,13000.0
2007-08-07 10:00:00,31.05,31.09,31.03,31.06,15300.0,30.1887,30.2276,30.1692,30.1984,15300.0
2007-08-07 10:10:00,31.03,31.09,31.03,31.07,26800.0,30.1692,30.2276,30.1692,30.2081,26800.0
2007-08-07 10:20:00,31.09,31.1,31.07,31.09,17300.0,30.2276,30.2373,30.2081,30.2276,17300.0
2007-08-07 10:30:00,31.08,31.08,31.06,31.07,22400.0,30.2178,30.2178,30.1984,30.2081,22400.0
2007-08-07 10:40:00,31.07,31.08,31.06,31.07,18700.0,30.2081,30.2178,30.1984,30.2081,18700.0
2007-08-07 10:50:00,31.06,31.07,31.0,31.0,26200.0,30.1984,30.2081,30.1401,30.1401,26200.0
2007-08-07 11:00:00,31.0,31.28,31.0,31.26,46200.0,30.1401,30.4123,30.1401,30.3928,46200.0
2007-08-07 11:10:00,31.26,31.28,31.05,31.08,35200.0,30.3928,30.4123,30.1887,30.2178,35200.0
2007-08-07 11:20:00,31.09,31.1,31.03,31.05,15600.0,30.2276,30.2373,30.1692,30.1887,15600.0
2007-08-07 11:30:00,31.05,31.05,31.01,31.02,16300.0,30.1887,30.1887,30.1498,30.1595,16300.0
2007-08-07 11:40:00,31.02,31.12,31.01,31.12,36500.0,30.1595,30.2567,30.1498,30.2567,36500.0
2007-08-07 11:50:00,31.08,31.1,31.05,31.1,11200.0,30.2178,30.2373,30.1887,30.2373,11200.0
2007-08-07 12:00:00,31.1,31.29,31.07,31.28,26100.0,30.2373,30.422,30.2081,30.4123,26100.0
2007-08-07 12:10:00,31.29,31.9,31.27,31.89,79500.0,30.422,31.0151,30.4026,31.0054,79500.0
2007-08-07 12:20:00,31.89,31.9,31.58,31.61,30100.0,31.0054,31.0151,30.704,30.7331,30100.0
2007-08-07 12:30:00,31.59,31.71,31.55,31.59,54100.0,30.7137,30.8304,30.6748,30.7137,54100.0
2007-08-07 12:40:00,31.59,31.6,31.5,31.5,27100.0,30.7137,30.7234,30.6262,30.6262,27100.0
2007-08-07 12:50:00,31.51,31.51,31.39,31.51,23300.0,30.6359,30.6359,30.5192,30.6359,23300.0
2007-08-07 13:00:00,31.48,31.55,31.48,31.55,19500.0,30.6067,30.6748,30.6067,30.6748,19500.0
2007-08-07 13:10:00,31.53,31.6,31.51,31.53,16600.0,30.6554,30.7234,30.6359,30.6554,16600.0
2007-08-07 13:20:00,31.55,31.76,31.53,31.69,35100.0,30.6748,30.879,30.6554,30.8109,35100.0
2007-08-07 13:30:00,31.69,31.76,31.58,31.76,86000.0,30.8109,30.879,30.704,30.879,86000.0
2007-08-07 13:40:00,31.75,31.76,31.53,31.67,17100.0,30.8693,30.879,30.6554,30.7915,17100.0
2007-08-07 13:50:00,31.7,31.72,31.54,31.65,10600.0,30.8206,30.8401,30.6651,30.772,10600.0
2007-08-07 14:00:00,31.66,31.76,31.65,31.7,30100.0,30.7818,30.879,30.772,30.8206,30100.0
2007-08-07 14:10:00,31.72,31.75,31.25,31.61,85300.0,30.8401,30.8693,30.3831,30.7331,85300.0
2007-08-07 14:20:00,31.62,31.77,31.5,31.74,72600.0,30.7429,30.8887,30.6262,30.8595,72600.0
2007-08-07 14:30:00,31.71,31.76,31.56,31.64,56700.0,30.8304,30.879,30.6845,30.7623,56700.0
2007-08-07 14:40:00,31.62,31.62,31.45,31.52,27300.0,30.7429,30.7429,30.5776,30.6456,27300.0
2007-08-07 14:50:00,31.5,31.85,31.5,31.85,56700.0,30.6262,30.9665,30.6262,30.9665,56700.0
2007-08-07 15:00:00,31.85,32.02,31.73,31.75,30300.0,30.9665,31.1318,30.8498,30.8693,30300.0
2007-08-07 15:10:00,31.73,31.79,31.7,31.77,20100.0,30.8498,30.9081,30.8206,30.8887,20100.0
2007-08-07 15:20:00,31.77,31.88,31.75,31.78,29800.0,30.8887,30.9957,30.8693,30.8984,29800.0
2007-08-07 15:30:00,31.79,31.91,31.79,31.84,29700.0,30.9081,31.0248,30.9081,30.9568,29700.0
2007-08-07 15:40:00,31.85,31.85,31.64,31.66,34900.0,30.9665,30.9665,30.7623,30.7818,34900.0
2007-08-07 15:50:00,31.64,31.86,31.6,31.64,69400.0,30.7623,30.9762,30.7234,30.7623,69400.0
2007-08-08 09:30:00,31.7,31.93,31.64,31.9,18000.0,30.8206,31.0443,30.7623,31.0151,18000.0
2007-08-08 09:40:00,31.9,32.1,31.83,31.98,72900.0,31.0151,31.2095,30.947,31.0929,72900.0
2007-08-08 09:50:00,31.98,32.0,31.95,31.97,42900.0,31.0929,31.1123,31.0637,31.0832,42900.0
2007-08-08 10:00:00,31.97,31.99,31.95,31.98,42800.0,31.0832,31.1026,31.0637,31.0929,42800.0
2007-08-08 10:10:00,31.98,32.0,31.98,32.0,54700.0,31.0929,31.1123,31.0929,31.1123,54700.0
2007-08-08 10:20:00,31.99,31.99,31.91,31.92,68400.0,31.1026,31.1026,31.0248,31.0345,68400.0
2007-08-08 10:30:00,31.91,32.03,31.86,31.9,71500.0,31.0248,31.1415,30.9762,31.0151,71500.0
2007-08-08 10:40:00,31.9,31.99,31.89,31.99,41700.0,31.0151,31.1026,31.0054,31.1026,41700.0
2007-08-08 10:50:00,31.98,31.99,31.94,31.98,26800.0,31.0929,31.1026,31.054,31.0929,26800.0
2007-08-08 11:00:00,31.96,31.97,31.85,31.9,60100.0,31.0734,31.0832,30.9665,31.0151,60100.0
2007-08-08 11:10:00,31.9,31.91,31.89,31.89,46800.0,31.0151,31.0248,31.0054,31.0054,46800.0
2007-08-08 11:20:00,31.89,31.9,31.87,31.89,25200.0,31.0054,31.0151,30.9859,31.0054,25200.0
2007-08-08 11:30:00,31.89,31.9,31.87,31.89,43000.0,31.0054,31.0151,30.9859,31.0054,43000.0
2007-08-08 11:40:00,31.9,31.9,31.78,31.89,70200.0,31.0151,31.0151,30.8984,31.0054,70200.0
2007-08-08 11:50:00,31.89,31.91,31.89,31.9,19300.0,31.0054,31.0248,31.0054,31.0151,19300.0
2007-08-08 12:00:00,31.9,31.9,31.79,31.82,37300.0,31.0151,31.0151,30.9081,30.9373,37300.0
2007-08-08 12:10:00,31.83,31.89,31.81,31.81,18300.0,30.947,31.0054,30.9276,30.9276,18300.0
2007-08-08 12:20:00,31.83,31.85,31.81,31.81,15400.0,30.947,30.9665,30.9276,30.9276,15400.0
2007-08-08 12:30:00,31.83,31.91,31.81,31.9,14400.0,30.947,31.0248,30.9276,31.0151,14400.0
2007-08-08 12:40:00,31.89,31.95,31.88,31.94,16100.0,31.0054,31.0637,30.9957,31.054,16100.0
2007-08-08 12:50:00,31.95,31.95,31.86,31.86,13000.0,31.0637,31.0637,30.9762,30.9762,13000.0
2007-08-08 13:00:00,31.88,31.94,31.88,31.9,5600.0,30.9957,31.054,30.9957,31.0151,5600.0
2007-08-08 13:10:00,31.9,31.91,31.89,31.89,8400.0,31.0151,31.0248,31.0054,31.0054,8400.0
2007-08-08 13:20:00,31.9,31.91,31.8,31.82,22500.0,31.0151,31.0248,30.9179,30.9373,22500.0
2007-08-08 13:30:00,31.8,31.81,31.76,31.77,33600.0,30.9179,30.9276,30.879,30.8887,33600.0
2007-08-08 13:40:00,31.79,31.82,31.76,31.8,20800.0,30.9081,30.9373,30.879,30.9179,20800.0
2007-08-08 13:50:00,31.8,31.89,31.78,31.87,24500.0,30.9179,31.0054,30.8984,30.9859,24500.0
2007-08-08 14:00:00,31.87,31.87,31.8,31.85,17000.0,30.9859,30.9859,30.9179,30.9665,17000.0
2007-08-08 14:10:00,31.85,31.92,31.78,31.82,22500.0,30.9665,31.0345,30.8984,30.9373,22500.0
2007-08-08 14:20:00,31.82,31.84,31.79,31.79,15300.0,30.9373,30.9568,30.9081,30.9081,15300.0
2007-08-08 14:30:00,31.79,31.84,31.75,31.78,38100.0,30.9081,30.9568,30.8693,30.8984,38100.0
2007-08-08 14:40:00,31.78,31.81,31.78,31.79,9400.0,30.8984,30.9276,30.8984,30.9081,9400.0
2007-08-08 14:50:00,31.79,31.81,31.77,31.77,28800.0,30.9081,30.9276,30.8887,30.8887,28800.0
2007-08-08 15:00:00,31.77,31.8,31.73,31.76,39800.0,30.8887,30.9179,30.8498,30.879,39800.0
2007-08-08 15:10:00,31.78,31.8,31.75,31.75,28800.0,30.8984,30.9179,30.8693,30.8693,28800.0
2007-08-08 15:20:00,31.76,31.8,31.71,31.78,57800.0,30.879,30.9179,30.8304,30.8984,57800.0
2007-08-08 15:30:00,31.78,31.78,31.63,31.77,35900.0,30.8984,30.8984,30.7526,30.8887,35900.0
2007-08-08 15:40:00,31.76,31.76,31.6,31.61,26300.0,30.879,30.879,30.7234,30.7331,26300.0
2007-08-08 15:50:00,31.61,31.79,31.6,31.73,41800.0,30.7331,30.9081,30.7234,30.8498,41800.0
2007-08-09 09:30:00,31.53,32.48,31.0,31.22,62800.0,30.6554,31.579,30.1401,30.354,62800.0
2007-08-09 09:40:00,31.22,31.43,31.06,31.32,48600.0,30.354,30.5581,30.1984,30.4512,48600.0
2007-08-09 09:50:00,31.33,31.52,31.3,31.52,22100.0,30.4609,30.6456,30.4317,30.6456,22100.0
2007-08-09 10:00:00,31.52,31.73,31.52,31.67,128800.0,30.6456,30.8498,30.6456,30.7915,128800.0
2007-08-09 10:10:00,31.66,31.99,31.65,31.69,71900.0,30.7818,31.1026,30.772,30.8109,71900.0
2007-08-09 10:20:00,31.7,31.72,31.62,31.65,24800.0,30.8206,30.8401,30.7429,30.772,24800.0
2007-08-09 10:30:00,31.64,31.81,31.64,31.67,65300.0,30.7623,30.9276,30.7623,30.7915,65300.0
2007-08-09 10:40:00,31.67,31.69,31.65,31.66,54300.0,30.7915,30.8109,30.772,30.7818,54300.0
2007-08-09 10:50:00,31.65,31.72,31.62,31.67,39900.0,30.772,30.8401,30.7429,30.7915,39900.0
2007-08-09 11:00:00,31.67,31.75,31.62,31.71,41300.0,30.7915,30.8693,30.7429,30.8304,41300.0
2007-08-09 11:10:00,31.67,31.73,31.54,31.56,41400.0,30.7915,30.8498,30.6651,30.6845,41400.0
2007-08-09 11:20:00,31.55,31.56,31.47,31.51,55500.0,30.6748,30.6845,30.597,30.6359,55500.0
2007-08-09 11:30:00,31.5,31.57,31.41,31.41,24500.0,30.6262,30.6943,30.5387,30.5387,24500.0
2007-08-09 11:40:00,31.44,31.5,31.36,31.36,22900.0,30.5679,30.6262,30.4901,30.4901,22900.0
2007-08-09 11:50:00,31.36,31.47,31.35,31.47,30800.0,30.4901,30.597,30.4804,30.597,30800.0
2007-08-09 12:00:00,31.47,31.48,31.36,31.36,25700.0,30.597,30.6067,30.4901,30.4901,25700.0
2007-08-09 12:10:00,31.36,31.44,31.36,31.41,12500.0,30.4901,30.5679,30.4901,30.5387,12500.0
2007-08-09 12:20:00,31.42,31.42,31.28,31.32,48400.0,30.5484,30.5484,30.4123,30.4512,48400.0
2007-08-09 12:30:00,31.3,31.42,31.25,31.35,44100.0,30.4317,30.5484,30.3831,30.4804,44100.0
2007-08-09 12:40:00,31.35,31.38,31.35,31.37,24200.0,30.4804,30.5095,30.4804,30.4998,24200.0
2007-08-09 12:50:00,31.38,31.45,31.36,31.41,47200.0,30.5095,30.5776,30.4901,30.5387,47200.0
2007-08-09 13:00:00,31.4,31.41,31.35,31.37,60100.0,30.529,30.5387,30.4804,30.4998,60100.0
2007-08-09 13:10:00,31.38,31.43,31.35,31.36,44300.0,30.5095,30.5581,30.4804,30.4901,44300.0
2007-08-09 13:20:00,31.37,31.37,31.26,31.28,46600.0,30.4998,30.4998,30.3928,30.4123,46600.0
2007-08-09 13:30:00,31.29,31.29,30.95,31.07,94700.0,30.422,30.422,30.0914,30.2081,94700.0
2007-08-09 13:40:00,31.07,31.13,31.07,31.11,67500.0,30.2081,30.2665,30.2081,30.247,67500.0
2007-08-09 13:50:00,31.12,31.28,31.1,31.25,49800.0,30.2567,30.4123,30.2373,30.3831,49800.0
2007-08-09 14:00:00,31.25,31.29,31.21,31.22,25400.0,30.3831,30.422,30.3442,30.354,25400.0
2007-08-09 14:10:00,31.23,31.27,31.21,31.25,25200.0,30.3637,30.4026,30.3442,30.3831,25200.0
2007-08-09 14:20:00,31.26,31.27,31.15,31.17,64900.0,30.3928,30.4026,30.2859,30.3053,64900.0
2007-08-09 14:30:00,31.18,31.26,31.16,31.24,139900.0,30.3151,30.3928,30.2956,30.3734,139900.0
2007-08-09 14:40:00,31.24,31.34,31.23,31.25,34500.0,30.3734,30.4706,30.3637,30.3831,34500.0
2007-08-09 14:50:00,31.26,31.29,31.24,31.28,82100.0,30.3928,30.422,30.3734,30.4123,82100.0
2007-08-09 15:00:00,31.29,31.3,31.17,31.25,74300.0,30.422,30.4317,30.3053,30.3831,74300.0
2007-08-09 15:10:00,31.24,31.3,31.15,31.18,64200.0,30.3734,30.4317,30.2859,30.3151,64200.0
2007-08-09 15:20:00,31.18,31.25,31.15,31.22,57600.0,30.3151,30.3831,30.2859,30.354,57600.0
2007-08-09 15:30:00,31.23,31.23,31.14,31.19,45500.0,30.3637,30.3637,30.2762,30.3248,45500.0
2007-08-09 15:40:00,31.19,31.34,31.18,31.25,52400.0,30.3248,30.4706,30.3151,30.3831,52400.0
2007-08-09 15:50:00,31.25,31.25,31.07,31.09,121800.0,30.3831,30.3831,30.2081,30.2276,121800.0
2007-08-10 09:30:00,30.8,30.8,29.99,30.14,46800.0,29.9456,29.9456,29.1581,29.3039,46800.0
2007-08-10 09:40:00,30.14,30.3,29.64,29.64,36900.0,29.3039,29.4595,28.8178,28.8178,36900.0
2007-08-10 09:50:00,29.69,29.93,29.58,29.9,33700.0,28.8664,29.0997,28.7595,29.0706,33700.0
2007-08-10 10:00:00,29.85,30.15,29.82,29.98,38100.0,29.022,29.3136,28.9928,29.1484,38100.0
2007-08-10 10:10:00,29.98,29.99,29.32,29.32,69400.0,29.1484,29.1581,28.5067,28.5067,69400.0
2007-08-10 10:20:00,29.32,29.38,28.55,28.55,55800.0,28.5067,28.565,27.758,27.758,55800.0
2007-08-10 10:30:00,28.55,29.07,28.55,28.75,105800.0,27.758,28.2636,27.758,27.9525,105800.0
2007-08-10 10:40:00,28.76,29.55,28.75,29.5,91800.0,27.9622,28.7303,27.9525,28.6817,91800.0
2007-08-10 10:50:00,29.51,29.53,29.0,29.25,129000.0,28.6914,28.7108,28.1955,28.4386,129000.0
2007-08-10 11:00:00,29.23,29.89,29.2,29.87,66900.0,28.4192,29.0609,28.39,29.0414,66900.0
2007-08-10 11:10:00,29.88,30.64,29.88,30.61,96100.0,29.0511,29.79,29.0511,29.7609,96100.0
2007-08-10 11:20:00,30.61,31.01,30.39,30.51,77200.0,29.7609,30.1498,29.547,29.6637,77200.0
2007-08-10 11:30:00,30.57,30.8,30.5,30.77,141000.0,29.722,29.9456,29.6539,29.9164,141000.0
2007-08-10 11:40:00,30.78,31.1,30.68,30.82,68200.0,29.9262,30.2373,29.8289,29.9651,68200.0
2007-08-10 11:50:00,30.82,30.82,30.53,30.56,30700.0,29.9651,29.9651,29.6831,29.7123,30700.0
2007-08-10 12:00:00,30.57,30.75,30.57,30.59,21200.0,29.722,29.897,29.722,29.7414,21200.0
2007-08-10 12:10:00,30.61,30.61,30.5,30.52,33500.0,29.7609,29.7609,29.6539,29.6734,33500.0
2007-08-10 12:20:00,30.51,30.82,30.5,30.68,124200.0,29.6637,29.9651,29.6539,29.8289,124200.0
2007-08-10 12:30:00,30.7,30.75,30.6,30.72,44600.0,29.8484,29.897,29.7512,29.8678,44600.0
2007-08-10 12:40:00,30.72,30.79,30.69,30.79,54000.0,29.8678,29.9359,29.8387,29.9359,54000.0
2007-08-10 12:50:00,30.78,30.83,30.76,30.77,16600.0,29.9262,29.9748,29.9067,29.9164,16600.0
2007-08-10 13:00:00,30.77,30.81,30.75,30.8,9300.0,29.9164,29.9553,29.897,29.9456,9300.0
2007-08-10 13:10:00,30.79,30.81,30.75,30.77,7700.0,29.9359,29.9553,29.897,29.9164,7700.0
2007-08-10 13:20:00,30.78,30.79,30.72,30.75,20900.0,29.9262,29.9359,29.8678,29.897,20900.0
2007-08-10 13:30:00,30.77,30.79,30.74,30.77,14700.0,29.9164,29.9359,29.8873,29.9164,14700.0
2007-08-10 13:40:00,30.75,30.77,30.74,30.75,20900.0,29.897,29.9164,29.8873,29.897,20900.0
2007-08-10 13:50:00,30.75,30.87,30.74,30.85,34900.0,29.897,30.0137,29.8873,29.9942,34900.0
2007-08-10 14:00:00,30.86,31.11,30.85,31.07,82700.0,30.0039,30.247,29.9942,30.2081,82700.0
2007-08-10 14:10:00,31.09,31.38,31.09,31.27,37900.0,30.2276,30.5095,30.2276,30.4026,37900.0
2007-08-10 14:20:00,31.27,31.27,31.05,31.1,32000.0,30.4026,30.4026,30.1887,30.2373,32000.0
2007-08-10 14:30:00,31.07,31.1,31.04,31.08,32100.0,30.2081,30.2373,30.179,30.2178,32100.0
2007-08-10 14:40:00,31.08,31.14,31.03,31.05,30100.0,30.2178,30.2762,30.1692,30.1887,30100.0
2007-08-10 14:50:00,31.06,31.06,31.0,31.06,28600.0,30.1984,30.1984,30.1401,30.1984,28600.0
2007-08-10 15:00:00,31.05,31.14,31.04,31.11,38700.0,30.1887,30.2762,30.179,30.247,38700.0
2007-08-10 15:10:00,31.12,31.15,31.07,31.08,15400.0,30.2567,30.2859,30.2081,30.2178,15400.0
2007-08-10 15:20:00,31.1,31.11,31.05,31.07,58000.0,30.2373,30.247,30.1887,30.2081,58000.0
2007-08-10 15:30:00,31.09,31.15,31.0,31.14,104800.0,30.2276,30.2859,30.1401,30.2762,104800.0
2007-08-10 15:40:00,31.11,31.33,31.03,31.15,60800.0,30.247,30.4609,30.1692,30.2859,60800.0
2007-08-10 15:50:00,31.17,31.2,31.11,31.2,32600.0,30.3053,30.3345,30.247,30.3345,32600.0
2007-08-13 09:30:00,31.47,31.77,31.47,31.5,19800.0,30.597,30.8887,30.597,30.6262,19800.0
2007-08-13 09:40:00,31.43,31.78,31.37,31.62,39200.0,30.5581,30.8984,30.4998,30.7429,39200.0
2007-08-13 09:50:00,31.54,31.66,31.43,31.53,23200.0,30.6651,30.7818,30.5581,30.6554,23200.0
2007-08-13 10:00:00,31.5,31.51,31.4,31.47,16400.0,30.6262,30.6359,30.529,30.597,16400.0
2007-08-13 10:10:00,31.5,31.52,31.5,31.51,8000.0,30.6262,30.6456,30.6262,30.6359,8000.0
2007-08-13 10:20:00,31.51,31.71,31.5,31.71,30200.0,30.6359,30.8304,30.6262,30.8304,30200.0
2007-08-13 10:30:00,31.69,31.79,31.59,31.69,18700.0,30.8109,30.9081,30.7137,30.8109,18700.0
2007-08-13 10:40:00,31.72,31.72,31.63,31.68,12600.0,30.8401,30.8401,30.7526,30.8012,12600.0
2007-08-13 10:50:00,31.64,31.64,31.3,31.51,35900.0,30.7623,30.7623,30.4317,30.6359,35900.0
2007-08-13 11:00:00,31.5,31.51,31.36,31.4,30500.0,30.6262,30.6359,30.4901,30.529,30500.0
2007-08-13 11:10:00,31.4,31.45,31.4,31.44,11400.0,30.529,30.5776,30.529,30.5679,11400.0
2007-08-13 11:20:00,31.45,31.48,31.36,31.36,7300.0,30.5776,30.6067,30.4901,30.4901,7300.0
2007-08-13 11:30:00,31.35,31.39,31.34,31.34,2800.0,30.4804,30.5192,30.4706,30.4706,2800.0
2007-08-13 11:40:00,31.35,31.36,31.32,31.36,1400.0,30.4804,30.4901,30.4512,30.4901,1400.0
2007-08-13 11:50:00,31.36,31.36,31.31,31.34,800.0,30.4901,30.4901,30.4415,30.4706,800.0
2007-08-13 12:00:00,31.37,31.47,31.31,31.47,11600.0,30.4998,30.597,30.4415,30.597,11600.0
2007-08-13 12:10:00,31.47,31.49,31.42,31.43,4500.0,30.597,30.6165,30.5484,30.5581,4500.0
2007-08-13 12:20:00,31.46,31.51,31.3,31.31,26000.0,30.5873,30.6359,30.4317,30.4415,26000.0
2007-08-13 12:30:00,31.33,31.4,31.25,31.34,19500.0,30.4609,30.529,30.3831,30.4706,19500.0
2007-08-13 12:40:00,31.32,31.33,31.22,31.22,2500.0,30.4512,30.4609,30.354,30.354,2500.0
2007-08-13 12:50:00,31.22,31.22,31.12,31.13,3300.0,30.354,30.354,30.2567,30.2665,3300.0
2007-08-13 13:00:00,31.11,31.29,31.09,31.28,7800.0,30.247,30.422,30.2276,30.4123,7800.0
2007-08-13 13:10:00,31.25,31.26,31.22,31.26,4000.0,30.3831,30.3928,30.354,30.3928,4000.0
2007-08-13 13:20:00,31.24,31.28,31.24,31.27,20100.0,30.3734,30.4123,30.3734,30.4026,20100.0
2007-08-13 13:30:00,31.26,31.27,31.24,31.27,9500.0,30.3928,30.4026,30.3734,30.4026,9500.0
2007-08-13 13:40:00,31.26,31.28,31.24,31.25,12000.0,30.3928,30.4123,30.3734,30.3831,12000.0
2007-08-13 13:50:00,31.24,31.25,31.24,31.24,16700.0,30.3734,30.3831,30.3734,30.3734,16700.0
2007-08-13 14:00:00,31.24,31.32,31.24,31.27,20300.0,30.3734,30.4512,30.3734,30.4026,20300.0
2007-08-13 14:10:00,31.3,31.3,31.24,31.24,10100.0,30.4317,30.4317,30.3734,30.3734,10100.0
2007-08-13 14:20:00,31.24,31.26,31.19,31.19,24900.0,30.3734,30.3928,30.3248,30.3248,24900.0
2007-08-13 14:30:00,31.21,31.22,31.19,31.21,27200.0,30.3442,30.354,30.3248,30.3442,27200.0
2007-08-13 14:40:00,31.22,31.22,31.2,31.2,13800.0,30.354,30.354,30.3345,30.3345,13800.0
2007-08-13 14:50:00,31.21,31.22,31.18,31.19,42200.0,30.3442,30.354,30.3151,30.3248,42200.0
2007-08-13 15:00:00,31.2,31.25,31.2,31.22,14000.0,30.3345,30.3831,30.3345,30.354,14000.0
2007-08-13 15:10:00,31.25,31.26,31.18,31.19,23600.0,30.3831,30.3928,30.3151,30.3248,23600.0
2007-08-13 15:20:00,31.19,31.2,31.0,31.04,28600.0,30.3248,30.3345,30.1401,30.179,28600.0
2007-08-13 15:30:00,31.06,31.08,31.02,31.05,9300.0,30.1984,30.2178,30.1595,30.1887,9300.0
2007-08-13 15:40:00,31.06,31.09,31.05,31.07,8300.0,30.1984,30.2276,30.1887,30.2081,8300.0
2007-08-13 15:50:00,31.09,31.09,31.02,31.09,18000.0,30.2276,30.2276,30.1595,30.2276,18000.0
2007-08-14 09:30:00,31.03,31.03,30.6,30.61,16400.0,30.1692,30.1692,29.7512,29.7609,16400.0
2007-08-14 09:40:00,30.62,30.62,30.31,30.36,23200.0,29.7706,29.7706,29.4692,29.5178,23200.0
2007-08-14 09:50:00,30.36,30.57,30.35,30.51,33200.0,29.5178,29.722,29.5081,29.6637,33200.0
2007-08-14 10:00:00,30.51,30.56,30.4,30.47,79100.0,29.6637,29.7123,29.5567,29.6248,79100.0
2007-08-14 10:10:00,30.47,30.51,30.45,30.49,17900.0,29.6248,29.6637,29.6053,29.6442,17900.0
2007-08-14 10:20:00,30.47,30.54,30.45,30.48,76100.0,29.6248,29.6928,29.6053,29.6345,76100.0
2007-08-14 10:30:00,30.46,30.55,30.46,30.55,33700.0,29.615,29.7025,29.615,29.7025,33700.0
2007-08-14 10:40:00,30.51,30.74,30.5,30.7,57700.0,29.6637,29.8873,29.6539,29.8484,57700.0
2007-08-14 10:50:00,30.67,30.72,30.56,30.64,19400.0,29.8192,29.8678,29.7123,29.79,19400.0
2007-08-14 11:00:00,30.64,30.68,30.51,30.6,35600.0,29.79,29.8289,29.6637,29.7512,35600.0
2007-08-14 11:10:00,30.59,30.61,30.54,30.6,12300.0,29.7414,29.7609,29.6928,29.7512,12300.0
2007-08-14 11:20:00,30.59,30.6,30.5,30.55,16200.0,29.7414,29.7512,29.6539,29.7025,16200.0
2007-08-14 11:30:00,30.51,30.6,30.51,30.58,9800.0,29.6637,29.7512,29.6637,29.7317,9800.0
2007-08-14 11:40:00,30.56,30.64,30.5,30.54,31100.0,29.7123,29.79,29.6539,29.6928,31100.0
2007-08-14 11:50:00,30.58,30.6,30.53,30.58,7500.0,29.7317,29.7512,29.6831,29.7317,7500.0
2007-08-14 12:00:00,30.55,30.6,30.53,30.57,16700.0,29.7025,29.7512,29.6831,29.722,16700.0
2007-08-14 12:10:00,30.57,30.6,30.55,30.59,10200.0,29.722,29.7512,29.7025,29.7414,10200.0
2007-08-14 12:20:00,30.59,30.65,30.53,30.56,33800.0,29.7414,29.7998,29.6831,29.7123,33800.0
2007-08-14 12:30:00,30.54,30.64,30.53,30.6,9800.0,29.6928,29.79,29.6831,29.7512,9800.0
2007-08-14 12:40:00,30.62,30.64,30.55,30.58,9400.0,29.7706,29.79,29.7025,29.7317,9400.0
2007-08-14 12:50:00,30.61,30.65,30.6,30.65,21900.0,29.7609,29.7998,29.7512,29.7998,21900.0
2007-08-14 13:00:00,30.64,30.65,30.6,30.64,53700.0,29.79,29.7998,29.7512,29.79,53700.0
2007-08-14 13:10:00,30.63,30.65,30.6,30.65,14100.0,29.7803,29.7998,29.7512,29.7998,14100.0
2007-08-14 13:20:00,30.63,30.69,30.6,30.65,4800.0,29.7803,29.8387,29.7512,29.7998,4800.0
2007-08-14 13:30:00,30.64,30.67,30.64,30.67,5900.0,29.79,29.8192,29.79,29.8192,5900.0
2007-08-14 13:40:00,30.66,30.7,30.65,30.66,17700.0,29.8095,29.8484,29.7998,29.8095,17700.0
2007-08-14 13:50:00,30.66,30.76,30.66,30.68,30800.0,29.8095,29.9067,29.8095,29.8289,30800.0
2007-08-14 14:00:00,30.62,30.67,30.5,30.5,53500.0,29.7706,29.8192,29.6539,29.6539,53500.0
2007-08-14 14:10:00,30.5,30.76,30.35,30.63,70700.0,29.6539,29.9067,29.5081,29.7803,70700.0
2007-08-14 14:20:00,30.63,30.79,30.61,30.76,22400.0,29.7803,29.9359,29.7609,29.9067,22400.0
2007-08-14 14:30:00,30.76,30.89,30.7,30.84,28600.0,29.9067,30.0331,29.8484,29.9845,28600.0
2007-08-14 14:40:00,30.85,31.1,30.81,31.08,17600.0,29.9942,30.2373,29.9553,30.2178,17600.0
2007-08-14 14:50:00,31.07,31.16,30.92,30.95,26600.0,30.2081,30.2956,30.0623,30.0914,26600.0
2007-08-14 15:00:00,30.95,30.99,30.74,30.8,34900.0,30.0914,30.1303,29.8873,29.9456,34900.0
2007-08-14 15:10:00,30.79,30.81,30.73,30.75,11000.0,29.9359,29.9553,29.8776,29.897,11000.0
2007-08-14 15:20:00,30.79,30.8,30.61,30.73,23300.0,29.9359,29.9456,29.7609,29.8776,23300.0
2007-08-14 15:30:00,30.72,30.72,30.5,30.59,20000.0,29.8678,29.8678,29.6539,29.7414,20000.0
2007-08-14 15:40:00,30.6,30.63,30.54,30.57,4400.0,29.7512,29.7803,29.6928,29.722,4400.0
2007-08-14 15:50:00,30.55,30.55,30.49,30.53,66000.0,29.7025,29.7025,29.6442,29.6831,66000.0
2007-08-15 09:30:00,30.41,30.57,30.25,30.28,10500.0,29.5664,29.722,29.4109,29.44,10500.0
2007-08-15 09:40:00,30.27,30.39,30.26,30.33,17700.0,29.4303,29.547,29.4206,29.4886,17700.0
2007-08-15 09:50:00,30.3,30.45,30.3,30.43,85400.0,29.4595,29.6053,29.4595,29.5859,85400.0
2007-08-15 10:00:00,30.42,30.5,30.41,30.47,59200.0,29.5762,29.6539,29.5664,29.6248,59200.0
2007-08-15 10:10:00,30.46,30.5,30.42,30.46,34100.0,29.615,29.6539,29.5762,29.615,34100.0
2007-08-15 10:20:00,30.46,30.5,30.44,30.47,25600.0,29.615,29.6539,29.5956,29.6248,25600.0
2007-08-15 10:30:00,30.48,30.53,30.47,30.52,22100.0,29.6345,29.6831,29.6248,29.6734,22100.0
2007-08-15 10:40:00,30.53,30.53,30.45,30.46,11200.0,29.6831,29.6831,29.6053,29.615,11200.0
2007-08-15 10:50:00,30.46,30.53,30.45,30.52,18500.0,29.615,29.6831,29.6053,29.6734,18500.0
2007-08-15 11:00:00,30.53,30.54,30.49,30.51,34900.0,29.6831,29.6928,29.6442,29.6637,34900.0
2007-08-15 11:10:00,30.51,30.52,30.44,30.45,19800.0,29.6637,29.6734,29.5956,29.6053,19800.0
2007-08-15 11:20:00,30.45,30.5,30.43,30.49,21700.0,29.6053,29.6539,29.5859,29.6442,21700.0
2007-08-15 11:30:00,30.49,30.53,30.45,30.45,50600.0,29.6442,29.6831,29.6053,29.6053,50600.0
2007-08-15 11:40:00,30.45,30.45,30.42,30.44,10900.0,29.6053,29.6053,29.5762,29.5956,10900.0
2007-08-15 11:50:00,30.43,30.44,30.27,30.28,29100.0,29.5859,29.5956,29.4303,29.44,29100.0
2007-08-15 12:00:00,30.28,30.33,30.26,30.26,5400.0,29.44,29.4886,29.4206,29.4206,5400.0
2007-08-15 12:10:00,30.26,30.28,29.97,30.03,27100.0,29.4206,29.44,29.1386,29.197,27100.0
2007-08-15 12:20:00,30.07,30.23,30.02,30.2,27300.0,29.2359,29.3914,29.1872,29.3623,27300.0
2007-08-15 12:30:00,30.2,30.29,30.15,30.22,13600.0,29.3623,29.4498,29.3136,29.3817,13600.0
2007-08-15 12:40:00,30.22,30.46,30.21,30.43,23300.0,29.3817,29.615,29.372,29.5859,23300.0
2007-08-15 12:50:00,30.44,30.44,30.28,30.39,13800.0,29.5956,29.5956,29.44,29.547,13800.0
2007-08-15 13:00:00,30.31,30.37,30.3,30.37,18300.0,29.4692,29.5275,29.4595,29.5275,18300.0
2007-08-15 13:10:00,30.33,30.37,30.29,30.33,6800.0,29.4886,29.5275,29.4498,29.4886,6800.0
2007-08-15 13:20:00,30.29,30.43,30.29,30.4,9200.0,29.4498,29.5859,29.4498,29.5567,9200.0
2007-08-15 13:30:00,30.4,30.5,30.4,30.5,9700.0,29.5567,29.6539,29.5567,29.6539,9700.0
2007-08-15 13:40:00,30.5,30.64,30.5,30.55,10000.0,29.6539,29.79,29.6539,29.7025,10000.0
2007-08-15 13:50:00,30.55,30.62,30.55,30.62,4000.0,29.7025,29.7706,29.7025,29.7706,4000.0
2007-08-15 14:00:00,30.62,30.63,30.57,30.57,9900.0,29.7706,29.7803,29.722,29.722,9900.0
2007-08-15 14:10:00,30.57,30.62,30.56,30.62,23400.0,29.722,29.7706,29.7123,29.7706,23400.0
2007-08-15 14:20:00,30.63,30.63,30.6,30.61,23000.0,29.7803,29.7803,29.7512,29.7609,23000.0
2007-08-15 14:30:00,30.61,30.75,30.6,30.62,17800.0,29.7609,29.897,29.7512,29.7706,17800.0
2007-08-15 14:40:00,30.62,30.64,30.6,30.61,22400.0,29.7706,29.79,29.7512,29.7609,22400.0
2007-08-15 14:50:00,30.61,30.65,30.6,30.6,64800.0,29.7609,29.7998,29.7512,29.7512,64800.0
2007-08-15 15:00:00,30.6,30.62,30.52,30.57,74200.0,29.7512,29.7706,29.6734,29.722,74200.0
2007-08-15 15:10:00,30.58,30.61,30.5,30.56,17400.0,29.7317,29.7609,29.6539,29.7123,17400.0
2007-08-15 15:20:00,30.57,30.6,30.5,30.5,53800.0,29.722,29.7512,29.6539,29.6539,53800.0
2007-08-15 15:30:00,30.53,30.6,30.5,30.54,59500.0,29.6831,29.7512,29.6539,29.6928,59500.0
2007-08-15 15:40:00,30.53,30.61,30.42,30.6,106000.0,29.6831,29.7609,29.5762,29.7512,106000.0
2007-08-15 15:50:00,30.6,30.6,30.35,30.4,81400.0,29.7512,29.7512,29.5081,29.5567,81400.0
2007-08-16 09:30:00,30.15,30.35,30.0,30.31,11300.0,29.3136,29.5081,29.1678,29.4692,11300.0
2007-08-16 09:40:00,30.2,30.35,30.0,30.35,20300.0,29.3623,29.5081,29.1678,29.5081,20300.0
2007-08-16 09:50:00,30.35,30.35,30.31,30.32,12400.0,29.5081,29.5081,29.4692,29.4789,12400.0
2007-08-16 10:00:00,30.34,30.35,30.1,30.1,7200.0,29.4984,29.5081,29.265,29.265,7200.0
2007-08-16 10:10:00,30.14,30.15,30.09,30.15,2700.0,29.3039,29.3136,29.2553,29.3136,2700.0
2007-08-16 10:20:00,30.15,30.15,30.1,30.11,6800.0,29.3136,29.3136,29.265,29.2748,6800.0
2007-08-16 10:30:00,30.11,30.15,30.09,30.14,13400.0,29.2748,29.3136,29.2553,29.3039,13400.0
2007-08-16 10:40:00,30.13,30.15,30.06,30.11,25400.0,29.2942,29.3136,29.2261,29.2748,25400.0
2007-08-16 10:50:00,30.1,30.13,30.05,30.08,71200.0,29.265,29.2942,29.2164,29.2456,71200.0
2007-08-16 11:00:00,30.08,30.12,30.05,30.12,12000.0,29.2456,29.2845,29.2164,29.2845,12000.0
2007-08-16 11:10:00,30.1,30.11,30.06,30.1,13700.0,29.265,29.2748,29.2261,29.265,13700.0
2007-08-16 11:20:00,30.06,30.13,30.04,30.1,27800.0,29.2261,29.2942,29.2067,29.265,27800.0
2007-08-16 11:30:00,30.09,30.16,30.05,30.1,46100.0,29.2553,29.3234,29.2164,29.265,46100.0
2007-08-16 11:40:00,30.1,30.16,30.07,30.1,13700.0,29.265,29.3234,29.2359,29.265,13700.0
2007-08-16 11:50:00,30.07,30.1,30.07,30.1,11200.0,29.2359,29.265,29.2359,29.265,11200.0
2007-08-16 12:00:00,30.08,30.14,30.05,30.06,30700.0,29.2456,29.3039,29.2164,29.2261,30700.0
2007-08-16 12:10:00,30.06,30.1,29.55,29.6,61400.0,29.2261,29.265,28.7303,28.7789,61400.0
2007-08-16 12:20:00,29.59,29.6,29.43,29.43,29000.0,28.7692,28.7789,28.6136,28.6136,29000.0
2007-08-16 12:30:00,29.41,29.43,29.33,29.35,9300.0,28.5942,28.6136,28.5164,28.5358,9300.0
2007-08-16 12:40:00,29.35,29.35,29.11,29.2,11900.0,28.5358,28.5358,28.3025,28.39,11900.0
2007-08-16 12:50:00,29.16,29.35,29.11,29.17,27100.0,28.3511,28.5358,28.3025,28.3608,27100.0
2007-08-16 13:00:00,29.16,29.22,29.07,29.2,7300.0,28.3511,28.4094,28.2636,28.39,7300.0
2007-08-16 13:10:00,29.22,29.43,29.19,29.4,20200.0,28.4094,28.6136,28.3803,28.5844,20200.0
2007-08-16 13:20:00,29.4,29.54,29.39,29.46,49700.0,28.5844,28.7206,28.5747,28.6428,49700.0
2007-08-16 13:30:00,29.48,29.65,29.41,29.49,58000.0,28.6622,28.8275,28.5942,28.6719,58000.0
2007-08-16 13:40:00,29.49,29.55,29.41,29.44,47200.0,28.6719,28.7303,28.5942,28.6233,47200.0
2007-08-16 13:50:00,29.43,29.65,29.41,29.46,24000.0,28.6136,28.8275,28.5942,28.6428,24000.0
2007-08-16 14:00:00,29.46,29.65,29.43,29.65,30900.0,28.6428,28.8275,28.6136,28.8275,30900.0
2007-08-16 14:10:00,29.61,29.7,29.55,29.62,58000.0,28.7886,28.8761,28.7303,28.7983,58000.0
2007-08-16 14:20:00,29.68,29.68,29.62,29.65,41700.0,28.8567,28.8567,28.7983,28.8275,41700.0
2007-08-16 14:30:00,29.63,29.75,29.62,29.75,32200.0,28.8081,28.9247,28.7983,28.9247,32200.0
2007-08-16 14:40:00,29.75,29.75,29.65,29.66,8800.0,28.9247,28.9247,28.8275,28.8372,8800.0
2007-08-16 14:50:00,29.65,29.65,29.55,29.62,22600.0,28.8275,28.8275,28.7303,28.7983,22600.0
2007-08-16 15:00:00,29.62,29.65,29.44,29.44,30000.0,28.7983,28.8275,28.6233,28.6233,30000.0
2007-08-16 15:10:00,29.44,29.48,29.4,29.46,28900.0,28.6233,28.6622,28.5844,28.6428,28900.0
2007-08-16 15:20:00,29.46,29.5,29.44,29.5,20200.0,28.6428,28.6817,28.6233,28.6817,20200.0
2007-08-16 15:30:00,29.49,29.87,29.48,29.7,46100.0,28.6719,29.0414,28.6622,28.8761,46100.0
2007-08-16 15:40:00,29.7,29.84,29.7,29.8,31300.0,28.8761,29.0122,28.8761,28.9734,31300.0
2007-08-16 15:50:00,29.8,30.15,29.79,30.1,68200.0,28.9734,29.3136,28.9636,29.265,68200.0
2007-08-17 09:30:00,30.09,30.79,30.09,30.76,45000.0,29.2553,29.9359,29.2553,29.9067,45000.0
2007-08-17 09:40:00,30.75,31.05,30.75,30.8,37200.0,29.897,30.1887,29.897,29.9456,37200.0
2007-08-17 09:50:00,30.81,31.0,30.78,30.8,34900.0,29.9553,30.1401,29.9262,29.9456,34900.0
2007-08-17 10:00:00,30.93,30.95,30.83,30.85,25300.0,30.072,30.0914,29.9748,29.9942,25300.0
2007-08-17 10:10:00,30.82,30.87,30.74,30.79,52300.0,29.9651,30.0137,29.8873,29.9359,52300.0
2007-08-17 10:20:00,30.72,30.8,30.65,30.8,43000.0,29.8678,29.9456,29.7998,29.9456,43000.0
2007-08-17 10:30:00,30.8,30.8,30.74,30.76,30100.0,29.9456,29.9456,29.8873,29.9067,30100.0
2007-08-17 10:40:00,30.76,30.8,30.68,30.78,32300.0,29.9067,29.9456,29.8289,29.9262,32300.0
2007-08-17 10:50:00,30.78,30.79,30.65,30.66,23200.0,29.9262,29.9359,29.7998,29.8095,23200.0
2007-08-17 11:00:00,30.65,30.69,30.53,30.62,17200.0,29.7998,29.8387,29.6831,29.7706,17200.0
2007-08-17 11:10:00,30.6,30.62,30.5,30.55,19400.0,29.7512,29.7706,29.6539,29.7025,19400.0
2007-08-17 11:20:00,30.59,30.59,30.5,30.57,6300.0,29.7414,29.7414,29.6539,29.722,6300.0
2007-08-17 11:30:00,30.55,30.64,30.55,30.62,11000.0,29.7025,29.79,29.7025,29.7706,11000.0
2007-08-17 11:40:00,30.6,30.62,30.55,30.57,6500.0,29.7512,29.7706,29.7025,29.722,6500.0
2007-08-17 11:50:00,30.59,30.6,30.55,30.56,9200.0,29.7414,29.7512,29.7025,29.7123,9200.0
2007-08-17 12:00:00,30.55,30.56,30.47,30.55,10600.0,29.7025,29.7123,29.6248,29.7025,10600.0
2007-08-17 12:10:00,30.53,30.56,30.51,30.52,6400.0,29.6831,29.7123,29.6637,29.6734,6400.0
2007-08-17 12:20:00,30.52,30.55,30.52,30.55,8400.0,29.6734,29.7025,29.6734,29.7025,8400.0
2007-08-17 12:30:00,30.55,30.63,30.52,30.55,18300.0,29.7025,29.7803,29.6734,29.7025,18300.0
2007-08-17 12:40:00,30.56,30.64,30.56,30.63,41200.0,29.7123,29.79,29.7123,29.7803,41200.0
2007-08-17 12:50:00,30.64,30.76,30.62,30.74,30200.0,29.79,29.9067,29.7706,29.8873,30200.0
2007-08-17 13:00:00,30.73,30.82,30.68,30.78,11000.0,29.8776,29.9651,29.8289,29.9262,11000.0
2007-08-17 13:10:00,30.78,30.8,30.67,30.67,12800.0,29.9262,29.9456,29.8192,29.8192,12800.0
2007-08-17 13:20:00,30.67,30.71,29.86,30.03,72600.0,29.8192,29.8581,29.0317,29.197,72600.0
2007-08-17 13:30:00,30.07,30.12,29.75,29.96,70200.0,29.2359,29.2845,28.9247,29.1289,70200.0
2007-08-17 13:40:00,29.9,29.97,29.75,29.82,31000.0,29.0706,29.1386,28.9247,28.9928,31000.0
2007-08-17 13:50:00,29.82,29.83,29.76,29.82,12500.0,28.9928,29.0025,28.9345,28.9928,12500.0
2007-08-17 14:00:00,29.82,29.94,29.78,29.94,29300.0,28.9928,29.1095,28.9539,29.1095,29300.0
2007-08-17 14:10:00,29.93,30.15,29.8,30.15,81800.0,29.0997,29.3136,28.9734,29.3136,81800.0
2007-08-17 14:20:00,30.11,30.15,29.94,29.99,20800.0,29.2748,29.3136,29.1095,29.1581,20800.0
2007-08-17 14:30:00,29.98,30.02,29.94,30.0,15300.0,29.1484,29.1872,29.1095,29.1678,15300.0
2007-08-17 14:40:00,30.0,30.05,29.89,30.0,25000.0,29.1678,29.2164,29.0609,29.1678,25000.0
2007-08-17 14:50:00,30.0,30.04,29.98,29.98,18800.0,29.1678,29.2067,29.1484,29.1484,18800.0
2007-08-17 15:00:00,29.97,30.1,29.93,30.02,64600.0,29.1386,29.265,29.0997,29.1872,64600.0
2007-08-17 15:10:00,30.03,30.39,30.0,30.39,68800.0,29.197,29.547,29.1678,29.547,68800.0
2007-08-17 15:20:00,30.4,30.63,30.29,30.41,96800.0,29.5567,29.7803,29.4498,29.5664,96800.0
2007-08-17 15:30:00,30.42,30.43,30.27,30.37,26100.0,29.5762,29.5859,29.4303,29.5275,26100.0
2007-08-17 15:40:00,30.36,30.39,30.32,30.37,37500.0,29.5178,29.547,29.4789,29.5275,37500.0
2007-08-17 15:50:00,30.39,30.71,30.36,30.46,74600.0,29.547,29.8581,29.5178,29.615,74600.0
2007-08-20 09:30:00,30.51,30.81,30.51,30.65,15900.0,29.6637,29.9553,29.6637,29.7998,15900.0
2007-08-20 09:40:00,30.66,30.7,30.58,30.58,24700.0,29.8095,29.8484,29.7317,29.7317,24700.0
2007-08-20 09:50:00,30.61,30.69,30.59,30.69,9600.0,29.7609,29.8387,29.7414,29.8387,9600.0
2007-08-20 10:00:00,30.66,30.66,30.56,30.63,19800.0,29.8095,29.8095,29.7123,29.7803,19800.0
2007-08-20 10:10:00,30.65,30.65,30.61,30.64,17600.0,29.7998,29.7998,29.7609,29.79,17600.0
2007-08-20 10:20:00,30.63,30.7,30.62,30.66,17300.0,29.7803,29.8484,29.7706,29.8095,17300.0
2007-08-20 10:30:00,30.67,30.68,30.65,30.67,7500.0,29.8192,29.8289,29.7998,29.8192,7500.0
2007-08-20 10:40:00,30.67,30.69,30.65,30.67,11000.0,29.8192,29.8387,29.7998,29.8192,11000.0
2007-08-20 10:50:00,30.68,30.69,30.65,30.68,4400.0,29.8289,29.8387,29.7998,29.8289,4400.0
2007-08-20 11:00:00,30.68,30.7,30.66,30.68,15100.0,29.8289,29.8484,29.8095,29.8289,15100.0
2007-08-20 11:10:00,30.69,30.72,30.65,30.65,16100.0,29.8387,29.8678,29.7998,29.7998,16100.0
2007-08-20 11:20:00,30.65,30.78,30.64,30.66,12000.0,29.7998,29.9262,29.79,29.8095,12000.0
2007-08-20 11:30:00,30.65,30.69,30.63,30.63,7000.0,29.7998,29.8387,29.7803,29.7803,7000.0
2007-08-20 11:40:00,30.63,30.66,30.63,30.64,4300.0,29.7803,29.8095,29.7803,29.79,4300.0
2007-08-20 11:50:00,30.63,30.67,30.62,30.63,16800.0,29.7803,29.8192,29.7706,29.7803,16800.0
2007-08-20 12:00:00,30.61,30.61,30.55,30.57,10100.0,29.7609,29.7609,29.7025,29.722,10100.0
2007-08-20 12:10:00,30.56,30.6,30.2,30.59,49000.0,29.7123,29.7512,29.3623,29.7414,49000.0
2007-08-20 12:20:00,30.6,30.6,30.56,30.56,6200.0,29.7512,29.7512,29.7123,29.7123,6200.0
2007-08-20 12:30:00,30.55,30.59,30.54,30.59,7800.0,29.7025,29.7414,29.6928,29.7414,7800.0
2007-08-20 12:40:00,30.59,30.6,30.58,30.58,7400.0,29.7414,29.7512,29.7317,29.7317,7400.0
2007-08-20 12:50:00,30.59,30.61,30.57,30.58,16300.0,29.7414,29.7609,29.722,29.7317,16300.0
2007-08-20 13:00:00,30.58,30.62,30.58,30.61,7300.0,29.7317,29.7706,29.7317,29.7609,7300.0
2007-08-20 13:10:00,30.6,30.63,30.58,30.61,7600.0,29.7512,29.7803,29.7317,29.7609,7600.0
2007-08-20 13:20:00,30.61,30.62,30.54,30.56,44900.0,29.7609,29.7706,29.6928,29.7123,44900.0
2007-08-20 13:30:00,30.58,30.6,30.55,30.58,27300.0,29.7317,29.7512,29.7025,29.7317,27300.0
2007-08-20 13:40:00,30.58,30.63,30.49,30.53,34300.0,29.7317,29.7803,29.6442,29.6831,34300.0
2007-08-20 13:50:00,30.54,30.6,30.51,30.57,40100.0,29.6928,29.7512,29.6637,29.722,40100.0
2007-08-20 14:00:00,30.55,30.58,30.53,30.57,7300.0,29.7025,29.7317,29.6831,29.722,7300.0
2007-08-20 14:10:00,30.58,30.59,30.56,30.59,4500.0,29.7317,29.7414,29.7123,29.7414,4500.0
2007-08-20 14:20:00,30.57,30.6,30.57,30.6,3200.0,29.722,29.7512,29.722,29.7512,3200.0
2007-08-20 14:30:00,30.59,30.65,30.56,30.59,34100.0,29.7414,29.7998,29.7123,29.7414,34100.0
2007-08-20 14:40:00,30.58,30.65,30.58,30.6,33600.0,29.7317,29.7998,29.7317,29.7512,33600.0
2007-08-20 14:50:00,30.62,30.96,30.6,30.93,101800.0,29.7706,30.1012,29.7512,30.072,101800.0
2007-08-20 15:00:00,30.93,30.96,30.89,30.91,19300.0,30.072,30.1012,30.0331,30.0526,19300.0
2007-08-20 15:10:00,30.91,30.95,30.89,30.9,20100.0,30.0526,30.0914,30.0331,30.0428,20100.0
2007-08-20 15:20:00,30.9,30.93,30.82,30.91,29600.0,30.0428,30.072,29.9651,30.0526,29600.0
2007-08-20 15:30:00,30.93,30.93,30.9,30.93,10700.0,30.072,30.072,30.0428,30.072,10700.0
2007-08-20 15:40:00,30.93,30.93,30.84,30.87,33600.0,30.072,30.072,29.9845,30.0137,33600.0
2007-08-20 15:50:00,30.83,31.0,30.78,30.97,65600.0,29.9748,30.1401,29.9262,30.1109,65600.0
2007-08-21 09:30:00,30.97,30.97,30.85,30.85,11600.0,30.1109,30.1109,29.9942,29.9942,11600.0
2007-08-21 09:40:00,30.78,31.0,30.78,30.94,10500.0,29.9262,30.1401,29.9262,30.0817,10500.0
2007-08-21 09:50:00,31.0,31.05,30.94,31.01,29600.0,30.1401,30.1887,30.0817,30.1498,29600.0
2007-08-21 10:00:00,31.0,31.03,30.97,30.97,25500.0,30.1401,30.1692,30.1109,30.1109,25500.0
2007-08-21 10:10:00,31.0,31.04,30.94,30.99,54300.0,30.1401,30.179,30.0817,30.1303,54300.0
2007-08-21 10:20:00,30.98,31.0,30.91,30.99,24000.0,30.1206,30.1401,30.0526,30.1303,24000.0
2007-08-21 10:30:00,30.99,31.01,30.96,31.01,26100.0,30.1303,30.1498,30.1012,30.1498,26100.0
2007-08-21 10:40:00,30.98,31.02,30.96,31.0,20400.0,30.1206,30.1595,30.1012,30.1401,20400.0
2007-08-21 10:50:00,30.98,30.98,30.91,30.93,11300.0,30.1206,30.1206,30.0526,30.072,11300.0
2007-08-21 11:00:00,30.92,31.05,30.91,31.02,37100.0,30.0623,30.1887,30.0526,30.1595,37100.0
2007-08-21 11:10:00,31.05,31.06,31.02,31.03,21400.0,30.1887,30.1984,30.1595,30.1692,21400.0
2007-08-21 11:20:00,31.06,31.09,31.02,31.06,10800.0,30.1984,30.2276,30.1595,30.1984,10800.0
2007-08-21 11:30:00,31.08,31.17,31.07,31.17,13100.0,30.2178,30.3053,30.2081,30.3053,13100.0
2007-08-21 11:40:00,31.14,31.31,31.13,31.28,13900.0,30.2762,30.4415,30.2665,30.4123,13900.0
2007-08-21 11:50:00,31.29,31.34,31.28,31.32,12200.0,30.422,30.4706,30.4123,30.4512,12200.0
2007-08-21 12:00:00,31.32,31.36,31.28,31.28,13500.0,30.4512,30.4901,30.4123,30.4123,13500.0
2007-08-21 12:10:00,31.28,31.38,31.28,31.37,46300.0,30.4123,30.5095,30.4123,30.4998,46300.0
2007-08-21 12:20:00,31.36,31.45,31.35,31.41,34000.0,30.4901,30.5776,30.4804,30.5387,34000.0
2007-08-21 12:30:00,31.4,31.49,31.32,31.41,39200.0,30.529,30.6165,30.4512,30.5387,39200.0
2007-08-21 12:40:00,31.43,31.43,31.4,31.42,27600.0,30.5581,30.5581,30.529,30.5484,27600.0
2007-08-21 12:50:00,31.41,31.48,31.41,31.48,13100.0,30.5387,30.6067,30.5387,30.6067,13100.0
2007-08-21 13:00:00,31.48,31.61,31.46,31.53,32000.0,30.6067,30.7331,30.5873,30.6554,32000.0
2007-08-21 13:10:00,31.51,31.54,31.5,31.53,49000.0,30.6359,30.6651,30.6262,30.6554,49000.0
2007-08-21 13:20:00,31.53,31.73,31.5,31.7,30700.0,30.6554,30.8498,30.6262,30.8206,30700.0
2007-08-21 13:30:00,31.71,31.71,31.3,31.67,35100.0,30.8304,30.8304,30.4317,30.7915,35100.0
2007-08-21 13:40:00,31.67,31.68,31.6,31.63,36700.0,30.7915,30.8012,30.7234,30.7526,36700.0
2007-08-21 13:50:00,31.61,31.69,31.6,31.68,57500.0,30.7331,30.8109,30.7234,30.8012,57500.0
2007-08-21 14:00:00,31.7,32.42,31.69,31.94,155500.0,30.8206,31.5207,30.8109,31.054,155500.0
2007-08-21 14:10:00,31.95,32.14,31.8,32.07,100100.0,31.0637,31.2484,30.9179,31.1804,100100.0
2007-08-21 14:20:00,32.07,32.08,31.82,31.86,48400.0,31.1804,31.1901,30.9373,30.9762,48400.0
2007-08-21 14:30:00,31.87,31.94,31.8,31.8,54000.0,30.9859,31.054,30.9179,30.9179,54000.0
2007-08-21 14:40:00,31.81,31.87,31.75,31.76,84200.0,30.9276,30.9859,30.8693,30.879,84200.0
2007-08-21 14:50:00,31.76,31.78,31.7,31.75,47300.0,30.879,30.8984,30.8206,30.8693,47300.0
2007-08-21 15:00:00,31.75,31.77,31.71,31.75,32900.0,30.8693,30.8887,30.8304,30.8693,32900.0
2007-08-21 15:10:00,31.74,31.91,31.74,31.91,47300.0,30.8595,31.0248,30.8595,31.0248,47300.0
2007-08-21 15:20:00,31.92,32.07,31.88,32.07,52600.0,31.0345,31.1804,30.9957,31.1804,52600.0
2007-08-21 15:30:00,32.07,32.15,32.02,32.09,82400.0,31.1804,31.2582,31.1318,31.1998,82400.0
2007-08-21 15:40:00,32.09,32.23,32.09,32.21,72800.0,31.1998,31.3359,31.1998,31.3165,72800.0
2007-08-21 15:50:00,32.21,32.28,32.12,32.14,55800.0,31.3165,31.3846,31.229,31.2484,55800.0
2007-08-22 09:30:00,32.3,32.38,32.21,32.32,29000.0,31.404,31.4818,31.3165,31.4234,29000.0
2007-08-22 09:40:00,32.32,32.45,32.31,32.45,42300.0,31.4234,31.5498,31.4137,31.5498,42300.0
2007-08-22 09:50:00,32.45,32.49,32.38,32.48,55400.0,31.5498,31.5887,31.4818,31.579,55400.0
2007-08-22 10:00:00,32.48,32.51,32.34,32.47,58900.0,31.579,31.6082,31.4429,31.5693,58900.0
2007-08-22 10:10:00,32.48,32.5,32.29,32.38,55300.0,31.579,31.5985,31.3943,31.4818,55300.0
2007-08-22 10:20:00,32.38,32.38,32.22,32.29,27300.0,31.4818,31.4818,31.3262,31.3943,27300.0
2007-08-22 10:30:00,32.28,32.38,32.25,32.28,17800.0,31.3846,31.4818,31.3554,31.3846,17800.0
2007-08-22 10:40:00,32.29,32.3,32.23,32.24,28000.0,31.3943,31.404,31.3359,31.3457,28000.0
2007-08-22 10:50:00,32.24,32.28,32.22,32.27,29300.0,31.3457,31.3846,31.3262,31.3748,29300.0
2007-08-22 11:00:00,32.28,32.28,32.23,32.24,47000.0,31.3846,31.3846,31.3359,31.3457,47000.0
2007-08-22 11:10:00,32.24,32.26,32.21,32.25,18400.0,31.3457,31.3651,31.3165,31.3554,18400.0
2007-08-22 11:20:00,32.25,32.32,32.25,32.31,33900.0,31.3554,31.4234,31.3554,31.4137,33900.0
2007-08-22 11:30:00,32.31,32.34,32.26,32.33,49600.0,31.4137,31.4429,31.3651,31.4332,49600.0
2007-08-22 11:40:00,32.33,32.33,32.31,32.32,18100.0,31.4332,31.4332,31.4137,31.4234,18100.0
2007-08-22 11:50:00,32.33,32.33,32.32,32.32,11700.0,31.4332,31.4332,31.4234,31.4234,11700.0
2007-08-22 12:00:00,32.33,32.34,32.27,32.3,19500.0,31.4332,31.4429,31.3748,31.404,19500.0
2007-08-22 12:10:00,32.3,32.3,32.29,32.29,11400.0,31.404,31.404,31.3943,31.3943,11400.0
2007-08-22 12:20:00,32.28,32.31,32.26,32.28,16700.0,31.3846,31.4137,31.3651,31.3846,16700.0
2007-08-22 12:30:00,32.28,32.28,32.16,32.16,31000.0,31.3846,31.3846,31.2679,31.2679,31000.0
2007-08-22 12:40:00,32.15,32.2,32.14,32.2,9800.0,31.2582,31.3068,31.2484,31.3068,9800.0
2007-08-22 12:50:00,32.18,32.22,32.14,32.2,15600.0,31.2873,31.3262,31.2484,31.3068,15600.0
2007-08-22 13:00:00,32.22,32.25,32.16,32.17,15500.0,31.3262,31.3554,31.2679,31.2776,15500.0
2007-08-22 13:10:00,32.17,32.19,32.15,32.19,7100.0,31.2776,31.2971,31.2582,31.2971,7100.0
2007-08-22 13:20:00,32.2,32.28,32.17,32.2,23800.0,31.3068,31.3846,31.2776,31.3068,23800.0
2007-08-22 13:30:00,32.2,32.32,32.18,32.32,17200.0,31.3068,31.4234,31.2873,31.4234,17200.0
2007-08-22 13:40:00,32.32,32.32,32.29,32.31,12100.0,31.4234,31.4234,31.3943,31.4137,12100.0
2007-08-22 13:50:00,32.32,32.32,32.31,32.32,33900.0,31.4234,31.4234,31.4137,31.4234,33900.0
2007-08-22 14:00:00,32.31,32.32,32.21,32.3,19100.0,31.4137,31.4234,31.3165,31.404,19100.0
2007-08-22 14:10:00,32.31,32.32,32.29,32.31,89000.0,31.4137,31.4234,31.3943,31.4137,89000.0
2007-08-22 14:20:00,32.31,32.32,32.23,32.3,28200.0,31.4137,31.4234,31.3359,31.404,28200.0
2007-08-22 14:30:00,32.3,32.32,32.28,32.32,20500.0,31.404,31.4234,31.3846,31.4234,20500.0
2007-08-22 14:40:00,32.3,32.32,32.29,32.32,13800.0,31.404,31.4234,31.3943,31.4234,13800.0
2007-08-22 14:50:00,32.32,32.38,32.31,32.38,19500.0,31.4234,31.4818,31.4137,31.4818,19500.0
2007-08-22 15:00:00,32.39,32.4,32.36,32.38,46000.0,31.4915,31.5012,31.4623,31.4818,46000.0
2007-08-22 15:10:00,32.38,32.39,32.3,32.3,32300.0,31.4818,31.4915,31.404,31.404,32300.0
2007-08-22 15:20:00,32.31,32.38,32.3,32.35,50700.0,31.4137,31.4818,31.404,31.4526,50700.0
2007-08-22 15:30:00,32.38,32.4,32.3,32.3,38800.0,31.4818,31.5012,31.404,31.404,38800.0
2007-08-22 15:40:00,32.3,32.3,32.18,32.18,48400.0,31.404,31.404,31.2873,31.2873,48400.0
2007-08-22 15:50:00,32.19,32.35,32.18,32.26,68700.0,31.2971,31.4526,31.2873,31.3651,68700.0
2007-08-23 09:30:00,32.32,32.37,32.3,32.32,15900.0,31.4234,31.4721,31.404,31.4234,15900.0
2007-08-23 09:40:00,32.37,32.4,32.21,32.27,14000.0,31.4721,31.5012,31.3165,31.3748,14000.0
2007-08-23 09:50:00,32.29,32.33,32.25,32.3,6200.0,31.3943,31.4332,31.3554,31.404,6200.0
2007-08-23 10:00:00,32.29,32.31,32.27,32.27,4600.0,31.3943,31.4137,31.3748,31.3748,4600.0
2007-08-23 10:10:00,32.27,32.28,32.14,32.14,16200.0,31.3748,31.3846,31.2484,31.2484,16200.0
2007-08-23 10:20:00,32.13,32.16,32.11,32.15,17900.0,31.2387,31.2679,31.2193,31.2582,17900.0
2007-08-23 10:30:00,32.15,32.17,32.11,32.15,11800.0,31.2582,31.2776,31.2193,31.2582,11800.0
2007-08-23 10:40:00,32.12,32.15,32.07,32.1,72400.0,31.229,31.2582,31.1804,31.2095,72400.0
2007-08-23 10:50:00,32.1,32.13,32.09,32.11,37300.0,31.2095,31.2387,31.1998,31.2193,37300.0
2007-08-23 11:00:00,32.11,32.14,32.08,32.1,28100.0,31.2193,31.2484,31.1901,31.2095,28100.0
2007-08-23 11:10:00,32.1,32.11,32.05,32.05,9100.0,31.2095,31.2193,31.1609,31.1609,9100.0
2007-08-23 11:20:00,32.08,32.09,32.05,32.06,9400.0,31.1901,31.1998,31.1609,31.1707,9400.0
2007-08-23 11:30:00,32.05,32.1,32.05,32.1,2000.0,31.1609,31.2095,31.1609,31.2095,2000.0
2007-08-23 11:40:00,32.13,32.13,32.08,32.08,3000.0,31.2387,31.2387,31.1901,31.1901,3000.0
2007-08-23 11:50:00,32.1,32.12,32.08,32.08,7800.0,31.2095,31.229,31.1901,31.1901,7800.0
2007-08-23 12:00:00,32.08,32.1,32.06,32.06,10300.0,31.1901,31.2095,31.1707,31.1707,10300.0
2007-08-23 12:10:00,32.06,32.1,32.06,32.1,32100.0,31.1707,31.2095,31.1707,31.2095,32100.0
2007-08-23 12:20:00,32.11,32.17,32.1,32.12,2000.0,31.2193,31.2776,31.2095,31.229,2000.0
2007-08-23 12:30:00,32.15,32.2,32.14,32.19,4700.0,31.2582,31.3068,31.2484,31.2971,4700.0
2007-08-23 12:40:00,32.19,32.19,32.09,32.11,26700.0,31.2971,31.2971,31.1998,31.2193,26700.0
2007-08-23 12:50:00,32.11,32.16,32.1,32.16,18200.0,31.2193,31.2679,31.2095,31.2679,18200.0
2007-08-23 13:00:00,32.15,32.17,32.1,32.15,16600.0,31.2582,31.2776,31.2095,31.2582,16600.0
2007-08-23 13:10:00,32.15,32.24,32.14,32.24,6600.0,31.2582,31.3457,31.2484,31.3457,6600.0
2007-08-23 13:20:00,32.24,32.24,32.19,32.23,2200.0,31.3457,31.3457,31.2971,31.3359,2200.0
2007-08-23 13:30:00,32.23,32.3,32.21,32.3,3500.0,31.3359,31.404,31.3165,31.404,3500.0
2007-08-23 13:40:00,32.3,32.38,32.3,32.35,3000.0,31.404,31.4818,31.404,31.4526,3000.0
2007-08-23 13:50:00,32.35,32.38,32.31,32.33,92200.0,31.4526,31.4818,31.4137,31.4332,92200.0
2007-08-23 14:00:00,32.33,32.35,32.31,32.35,8600.0,31.4332,31.4526,31.4137,31.4526,8600.0
2007-08-23 14:10:00,32.32,32.35,32.31,32.33,3800.0,31.4234,31.4526,31.4137,31.4332,3800.0
2007-08-23 14:20:00,32.31,32.32,32.28,32.29,2700.0,31.4137,31.4234,31.3846,31.3943,2700.0
2007-08-23 14:30:00,32.31,32.33,32.26,32.26,7900.0,31.4137,31.4332,31.3651,31.3651,7900.0
2007-08-23 14:40:00,32.25,32.28,32.22,32.28,6600.0,31.3554,31.3846,31.3262,31.3846,6600.0
2007-08-23 14:50:00,32.27,32.27,32.24,32.25,6000.0,31.3748,31.3748,31.3457,31.3554,6000.0
2007-08-23 15:00:00,32.24,32.28,32.23,32.26,6100.0,31.3457,31.3846,31.3359,31.3651,6100.0
2007-08-23 15:10:00,32.26,32.3,32.25,32.27,3900.0,31.3651,31.404,31.3554,31.3748,3900.0
2007-08-23 15:20:00,32.31,32.32,32.25,32.26,19400.0,31.4137,31.4234,31.3554,31.3651,19400.0
2007-08-23 15:30:00,32.27,32.35,32.27,32.31,28100.0,31.3748,31.4526,31.3748,31.4137,28100.0
2007-08-23 15:40:00,32.31,32.37,32.31,32.33,18100.0,31.4137,31.4721,31.4137,31.4332,18100.0
2007-08-23 15:50:00,32.35,32.36,32.29,32.29,57700.0,31.4526,31.4623,31.3943,31.3943,57700.0
2007-08-24 09:30:00,32.35,32.35,32.25,32.29,4600.0,31.4526,31.4526,31.3554,31.3943,4600.0
2007-08-24 09:40:00,32.3,32.36,32.3,32.32,6400.0,31.404,31.4623,31.404,31.4234,6400.0
2007-08-24 09:50:00,32.33,32.45,32.31,32.45,5500.0,31.4332,31.5498,31.4137,31.5498,5500.0
2007-08-24 10:00:00,32.44,32.55,32.38,32.38,16400.0,31.5401,31.6471,31.4818,31.4818,16400.0
2007-08-24 10:10:00,32.38,32.47,32.36,32.37,4600.0,31.4818,31.5693,31.4623,31.4721,4600.0
2007-08-24 10:20:00,32.4,32.41,32.36,32.39,7000.0,31.5012,31.5109,31.4623,31.4915,7000.0
2007-08-24 10:30:00,32.39,32.5,32.35,32.35,25500.0,31.4915,31.5985,31.4526,31.4526,25500.0
2007-08-24 10:40:00,32.37,32.38,32.31,32.31,29200.0,31.4721,31.4818,31.4137,31.4137,29200.0
2007-08-24 10:50:00,32.31,32.34,32.31,32.33,12700.0,31.4137,31.4429,31.4137,31.4332,12700.0
2007-08-24 11:00:00,32.34,32.36,32.33,32.33,2500.0,31.4429,31.4623,31.4332,31.4332,2500.0
2007-08-24 11:10:00,32.33,32.34,32.33,32.34,1800.0,31.4332,31.4429,31.4332,31.4429,1800.0
2007-08-24 11:20:00,32.31,32.38,32.31,32.37,8600.0,31.4137,31.4818,31.4137,31.4721,8600.0
2007-08-24 11:30:00,32.37,32.38,32.32,32.35,58100.0,31.4721,31.4818,31.4234,31.4526,58100.0
2007-08-24 11:40:00,32.35,32.35,32.31,32.32,16600.0,31.4526,31.4526,31.4137,31.4234,16600.0
2007-08-24 11:50:00,32.32,32.35,32.32,32.34,8300.0,31.4234,31.4526,31.4234,31.4429,8300.0
2007-08-24 12:00:00,32.35,32.36,32.32,32.32,47800.0,31.4526,31.4623,31.4234,31.4234,47800.0
2007-08-24 12:10:00,32.33,32.33,32.31,32.31,19300.0,31.4332,31.4332,31.4137,31.4137,19300.0
2007-08-24 12:20:00,32.32,32.34,32.31,32.33,8400.0,31.4234,31.4429,31.4137,31.4332,8400.0
2007-08-24 12:30:00,32.35,32.35,32.32,32.32,2600.0,31.4526,31.4526,31.4234,31.4234,2600.0
2007-08-24 12:40:00,32.32,32.35,32.31,32.31,1900.0,31.4234,31.4526,31.4137,31.4137,1900.0
2007-08-24 12:50:00,32.34,32.34,32.34,32.34,400.0,31.4429,31.4429,31.4429,31.4429,400.0
2007-08-24 13:00:00,32.31,32.34,32.3,32.33,5000.0,31.4137,31.4429,31.404,31.4332,5000.0
2007-08-24 13:10:00,32.33,32.35,32.32,32.35,101400.0,31.4332,31.4526,31.4234,31.4526,101400.0
2007-08-24 13:20:00,32.34,32.35,32.32,32.35,6300.0,31.4429,31.4526,31.4234,31.4526,6300.0
2007-08-24 13:30:00,32.35,32.4,32.35,32.38,6000.0,31.4526,31.5012,31.4526,31.4818,6000.0
2007-08-24 13:40:00,32.37,32.39,32.33,32.35,9300.0,31.4721,31.4915,31.4332,31.4526,9300.0
2007-08-24 13:50:00,32.32,32.36,32.32,32.36,7200.0,31.4234,31.4623,31.4234,31.4623,7200.0
2007-08-24 14:00:00,32.33,32.35,32.33,32.33,3600.0,31.4332,31.4526,31.4332,31.4332,3600.0
2007-08-24 14:10:00,32.34,32.37,32.32,32.37,66900.0,31.4429,31.4721,31.4234,31.4721,66900.0
2007-08-24 14:20:00,32.35,32.41,32.33,32.38,6400.0,31.4526,31.5109,31.4332,31.4818,6400.0
2007-08-24 14:30:00,32.37,32.38,32.31,32.38,12700.0,31.4721,31.4818,31.4137,31.4818,12700.0
2007-08-24 14:40:00,32.38,32.48,32.37,32.43,11400.0,31.4818,31.579,31.4721,31.5304,11400.0
2007-08-24 14:50:00,32.43,32.48,32.4,32.4,17400.0,31.5304,31.579,31.5012,31.5012,17400.0
2007-08-24 15:00:00,32.42,32.43,32.37,32.37,6000.0,31.5207,31.5304,31.4721,31.4721,6000.0
2007-08-24 15:10:00,32.4,32.48,32.4,32.48,7100.0,31.5012,31.579,31.5012,31.579,7100.0
2007-08-24 15:20:00,32.49,32.5,32.45,32.5,11000.0,31.5887,31.5985,31.5498,31.5985,11000.0
2007-08-24 15:30:00,32.5,32.55,32.48,32.53,29700.0,31.5985,31.6471,31.579,31.6276,29700.0
2007-08-24 15:40:00,32.53,32.74,32.52,32.74,25100.0,31.6276,31.8318,31.6179,31.8318,25100.0
2007-08-24 15:50:00,32.74,32.76,32.64,32.65,112800.0,31.8318,31.8512,31.7346,31.7443,112800.0
2007-08-27 09:30:00,32.64,32.64,32.38,32.64,29300.0,31.7346,31.7346,31.4818,31.7346,29300.0
2007-08-27 09:40:00,32.7,32.81,32.62,32.65,6200.0,31.7929,31.8999,31.7151,31.7443,6200.0
2007-08-27 09:50:00,32.67,32.69,32.63,32.64,15600.0,31.7637,31.7832,31.7248,31.7346,15600.0
2007-08-27 10:00:00,32.64,32.65,32.46,32.46,19200.0,31.7346,31.7443,31.5596,31.5596,19200.0
2007-08-27 10:10:00,32.46,32.46,32.3,32.36,4600.0,31.5596,31.5596,31.404,31.4623,4600.0
2007-08-27 10:20:00,32.34,32.47,32.34,32.45,3300.0,31.4429,31.5693,31.4429,31.5498,3300.0
2007-08-27 10:30:00,32.46,32.47,32.42,32.42,4600.0,31.5596,31.5693,31.5207,31.5207,4600.0
2007-08-27 10:40:00,32.44,32.44,32.33,32.33,2500.0,31.5401,31.5401,31.4332,31.4332,2500.0
2007-08-27 10:50:00,32.37,32.41,32.34,32.35,4100.0,31.4721,31.5109,31.4429,31.4526,4100.0
2007-08-27 11:00:00,32.35,32.36,32.3,32.35,2400.0,31.4526,31.4623,31.404,31.4526,2400.0
2007-08-27 11:10:00,32.31,32.33,32.29,32.3,19300.0,31.4137,31.4332,31.3943,31.404,19300.0
2007-08-27 11:20:00,32.31,32.31,32.29,32.29,11300.0,31.4137,31.4137,31.3943,31.3943,11300.0
2007-08-27 11:30:00,32.29,32.31,32.29,32.3,9800.0,31.3943,31.4137,31.3943,31.404,9800.0
2007-08-27 11:40:00,32.31,32.31,32.29,32.29,4800.0,31.4137,31.4137,31.3943,31.3943,4800.0
2007-08-27 11:50:00,32.31,32.34,32.29,32.32,8300.0,31.4137,31.4429,31.3943,31.4234,8300.0
2007-08-27 12:00:00,32.3,32.3,32.29,32.29,8600.0,31.404,31.404,31.3943,31.3943,8600.0
2007-08-27 12:10:00,32.29,32.33,32.29,32.32,5300.0,31.3943,31.4332,31.3943,31.4234,5300.0
2007-08-27 12:20:00,32.34,32.38,32.31,32.34,3300.0,31.4429,31.4818,31.4137,31.4429,3300.0
2007-08-27 12:30:00,32.34,32.39,32.34,32.39,6200.0,31.4429,31.4915,31.4429,31.4915,6200.0
2007-08-27 12:40:00,32.43,32.48,32.35,32.4,63600.0,31.5304,31.579,31.4526,31.5012,63600.0
2007-08-27 12:50:00,32.38,32.4,32.27,32.29,27400.0,31.4818,31.5012,31.3748,31.3943,27400.0
2007-08-27 13:00:00,32.29,32.29,32.22,32.25,17700.0,31.3943,31.3943,31.3262,31.3554,17700.0
2007-08-27 13:10:00,32.23,32.25,32.21,32.22,26600.0,31.3359,31.3554,31.3165,31.3262,26600.0
2007-08-27 13:20:00,32.22,32.25,32.21,32.25,6800.0,31.3262,31.3554,31.3165,31.3554,6800.0
2007-08-27 13:30:00,32.23,32.23,32.21,32.21,26700.0,31.3359,31.3359,31.3165,31.3165,26700.0
2007-08-27 13:40:00,32.22,32.25,32.14,32.21,20900.0,31.3262,31.3554,31.2484,31.3165,20900.0
2007-08-27 13:50:00,32.22,32.23,32.16,32.21,6600.0,31.3262,31.3359,31.2679,31.3165,6600.0
2007-08-27 14:00:00,32.21,32.27,32.21,32.24,5600.0,31.3165,31.3748,31.3165,31.3457,5600.0
2007-08-27 14:10:00,32.25,32.27,32.24,32.25,24000.0,31.3554,31.3748,31.3457,31.3554,24000.0
2007-08-27 14:20:00,32.25,32.25,32.24,32.25,8000.0,31.3554,31.3554,31.3457,31.3554,8000.0
2007-08-27 14:30:00,32.25,32.26,32.24,32.25,17700.0,31.3554,31.3651,31.3457,31.3554,17700.0
2007-08-27 14:40:00,32.24,32.27,32.24,32.24,10600.0,31.3457,31.3748,31.3457,31.3457,10600.0
2007-08-27 14:50:00,32.25,32.31,32.24,32.3,69900.0,31.3554,31.4137,31.3457,31.404,69900.0
2007-08-27 15:00:00,32.3,32.31,32.21,32.24,7500.0,31.404,31.4137,31.3165,31.3457,7500.0
2007-08-27 15:10:00,32.25,32.35,32.23,32.25,36500.0,31.3554,31.4526,31.3359,31.3554,36500.0
2007-08-27 15:20:00,32.25,32.29,32.24,32.28,9200.0,31.3554,31.3943,31.3457,31.3846,9200.0
2007-08-27 15:30:00,32.26,32.31,32.24,32.29,58400.0,31.3651,31.4137,31.3457,31.3943,58400.0
2007-08-27 15:40:00,32.25,32.29,32.23,32.26,32500.0,31.3554,31.3943,31.3359,31.3651,32500.0
2007-08-27 15:50:00,32.25,32.25,32.22,32.25,46400.0,31.3554,31.3554,31.3262,31.3554,46400.0
2007-08-28 09:30:00,32.18,32.27,32.18,32.19,6500.0,31.2873,31.3748,31.2873,31.2971,6500.0
2007-08-28 09:40:00,32.28,32.48,32.28,32.3,9100.0,31.3846,31.579,31.3846,31.404,9100.0
2007-08-28 09:50:00,32.27,32.35,32.2,32.24,41700.0,31.3748,31.4526,31.3068,31.3457,41700.0
2007-08-28 10:00:00,32.21,32.26,32.19,32.26,103500.0,31.3165,31.3651,31.2971,31.3651,103500.0
2007-08-28 10:10:00,32.23,32.25,32.22,32.24,16100.0,31.3359,31.3554,31.3262,31.3457,16100.0
2007-08-28 10:20:00,32.22,32.3,32.19,32.24,131000.0,31.3262,31.404,31.2971,31.3457,131000.0
2007-08-28 10:30:00,32.19,32.24,32.18,32.21,13400.0,31.2971,31.3457,31.2873,31.3165,13400.0
2007-08-28 10:40:00,32.21,32.22,32.18,32.2,22800.0,31.3165,31.3262,31.2873,31.3068,22800.0
2007-08-28 10:50:00,32.2,32.21,32.19,32.2,15800.0,31.3068,31.3165,31.2971,31.3068,15800.0
2007-08-28 11:00:00,32.2,32.24,32.2,32.22,13600.0,31.3068,31.3457,31.3068,31.3262,13600.0
2007-08-28 11:10:00,32.22,32.24,32.2,32.2,13500.0,31.3262,31.3457,31.3068,31.3068,13500.0
2007-08-28 11:20:00,32.19,32.2,32.17,32.2,33900.0,31.2971,31.3068,31.2776,31.3068,33900.0
2007-08-28 11:30:00,32.2,32.2,32.18,32.19,31400.0,31.3068,31.3068,31.2873,31.2971,31400.0
2007-08-28 11:40:00,32.19,32.2,32.16,32.18,24400.0,31.2971,31.3068,31.2679,31.2873,24400.0
2007-08-28 11:50:00,32.17,32.19,32.13,32.13,41500.0,31.2776,31.2971,31.2387,31.2387,41500.0
2007-08-28 12:00:00,32.14,32.16,32.12,32.15,23500.0,31.2484,31.2679,31.229,31.2582,23500.0
2007-08-28 12:10:00,32.13,32.16,32.12,32.12,16000.0,31.2387,31.2679,31.229,31.229,16000.0
2007-08-28 12:20:00,32.12,32.14,32.06,32.09,22000.0,31.229,31.2484,31.1707,31.1998,22000.0
2007-08-28 12:30:00,32.1,32.13,32.06,32.13,11200.0,31.2095,31.2387,31.1707,31.2387,11200.0
2007-08-28 12:40:00,32.13,32.17,32.09,32.11,6100.0,31.2387,31.2776,31.1998,31.2193,6100.0
2007-08-28 12:50:00,32.09,32.15,32.02,32.15,28000.0,31.1998,31.2582,31.1318,31.2582,28000.0
2007-08-28 13:00:00,32.15,32.16,32.12,32.13,5600.0,31.2582,31.2679,31.229,31.2387,5600.0
2007-08-28 13:10:00,32.14,32.14,32.1,32.1,9100.0,31.2484,31.2484,31.2095,31.2095,9100.0
2007-08-28 13:20:00,32.1,32.14,32.06,32.14,15700.0,31.2095,31.2484,31.1707,31.2484,15700.0
2007-08-28 13:30:00,32.14,32.14,32.03,32.05,4500.0,31.2484,31.2484,31.1415,31.1609,4500.0
2007-08-28 13:40:00,32.05,32.09,32.04,32.07,22800.0,31.1609,31.1998,31.1512,31.1804,22800.0
2007-08-28 13:50:00,32.07,32.07,32.01,32.05,10000.0,31.1804,31.1804,31.122,31.1609,10000.0
2007-08-28 14:00:00,32.03,32.11,32.03,32.1,14500.0,31.1415,31.2193,31.1415,31.2095,14500.0
2007-08-28 14:10:00,32.09,32.12,32.07,32.07,18400.0,31.1998,31.229,31.1804,31.1804,18400.0
2007-08-28 14:20:00,32.07,32.13,32.05,32.11,23900.0,31.1804,31.2387,31.1609,31.2193,23900.0
2007-08-28 14:30:00,32.11,32.13,32.05,32.05,11800.0,31.2193,31.2387,31.1609,31.1609,11800.0
2007-08-28 14:40:00,32.08,32.1,32.05,32.08,12100.0,31.1901,31.2095,31.1609,31.1901,12100.0
2007-08-28 14:50:00,32.09,32.12,32.07,32.12,12000.0,31.1998,31.229,31.1804,31.229,12000.0
2007-08-28 15:00:00,32.12,32.15,32.1,32.13,40200.0,31.229,31.2582,31.2095,31.2387,40200.0
2007-08-28 15:10:00,32.13,32.14,32.09,32.1,35400.0,31.2387,31.2484,31.1998,31.2095,35400.0
2007-08-28 15:20:00,32.1,32.11,32.1,32.1,33800.0,31.2095,31.2193,31.2095,31.2095,33800.0
2007-08-28 15:30:00,32.1,32.1,32.06,32.06,20400.0,31.2095,31.2095,31.1707,31.1707,20400.0
2007-08-28 15:40:00,32.06,32.07,32.02,32.05,15400.0,31.1707,31.1804,31.1318,31.1609,15400.0
2007-08-28 15:50:00,32.05,32.1,32.0,32.05,45500.0,31.1609,31.2095,31.1123,31.1609,45500.0
2007-08-29 09:30:00,32.29,32.29,32.15,32.23,35400.0,31.3943,31.3943,31.2582,31.3359,35400.0
2007-08-29 09:40:00,32.18,32.21,32.17,32.21,18200.0,31.2873,31.3165,31.2776,31.3165,18200.0
2007-08-29 09:50:00,32.21,32.23,32.18,32.2,19500.0,31.3165,31.3359,31.2873,31.3068,19500.0
2007-08-29 10:00:00,32.2,32.23,32.19,32.19,7800.0,31.3068,31.3359,31.2971,31.2971,7800.0
2007-08-29 10:10:00,32.19,32.22,32.17,32.22,15700.0,31.2971,31.3262,31.2776,31.3262,15700.0
2007-08-29 10:20:00,32.22,32.25,32.18,32.2,63400.0,31.3262,31.3554,31.2873,31.3068,63400.0
2007-08-29 10:30:00,32.2,32.23,32.18,32.2,57300.0,31.3068,31.3359,31.2873,31.3068,57300.0
2007-08-29 10:40:00,32.21,32.23,32.18,32.2,51200.0,31.3165,31.3359,31.2873,31.3068,51200.0
2007-08-29 10:50:00,32.2,32.22,32.18,32.2,51300.0,31.3068,31.3262,31.2873,31.3068,51300.0
2007-08-29 11:00:00,32.21,32.23,32.2,32.2,8000.0,31.3165,31.3359,31.3068,31.3068,8000.0
2007-08-29 11:10:00,32.23,32.23,32.2,32.2,4400.0,31.3359,31.3359,31.3068,31.3068,4400.0
2007-08-29 11:20:00,32.21,32.22,32.2,32.2,12200.0,31.3165,31.3262,31.3068,31.3068,12200.0
2007-08-29 11:30:00,32.2,32.21,32.2,32.2,109900.0,31.3068,31.3165,31.3068,31.3068,109900.0
2007-08-29 11:40:00,32.2,32.22,32.2,32.22,9900.0,31.3068,31.3262,31.3068,31.3262,9900.0
2007-08-29 11:50:00,32.2,32.23,32.2,32.21,3600.0,31.3068,31.3359,31.3068,31.3165,3600.0
2007-08-29 12:00:00,32.2,32.22,32.2,32.21,22900.0,31.3068,31.3262,31.3068,31.3165,22900.0
2007-08-29 12:10:00,32.21,32.22,32.2,32.2,7100.0,31.3165,31.3262,31.3068,31.3068,7100.0
2007-08-29 12:20:00,32.2,32.21,32.2,32.2,15500.0,31.3068,31.3165,31.3068,31.3068,15500.0
2007-08-29 12:30:00,32.2,32.21,32.2,32.2,14600.0,31.3068,31.3165,31.3068,31.3068,14600.0
2007-08-29 12:40:00,32.2,32.22,32.18,32.2,14500.0,31.3068,31.3262,31.2873,31.3068,14500.0
2007-08-29 12:50:00,32.2,32.22,32.18,32.2,33600.0,31.3068,31.3262,31.2873,31.3068,33600.0
2007-08-29 13:00:00,32.2,32.21,32.18,32.19,18100.0,31.3068,31.3165,31.2873,31.2971,18100.0
2007-08-29 13:10:00,32.18,32.21,32.18,32.2,26400.0,31.2873,31.3165,31.2873,31.3068,26400.0
2007-08-29 13:20:00,32.2,32.2,32.19,32.2,9300.0,31.3068,31.3068,31.2971,31.3068,9300.0
2007-08-29 13:30:00,32.2,32.23,32.19,32.23,9700.0,31.3068,31.3359,31.2971,31.3359,9700.0
2007-08-29 13:40:00,32.22,32.23,32.2,32.2,11400.0,31.3262,31.3359,31.3068,31.3068,11400.0
2007-08-29 13:50:00,32.2,32.22,32.2,32.21,9900.0,31.3068,31.3262,31.3068,31.3165,9900.0
2007-08-29 14:00:00,32.21,32.23,32.2,32.2,9400.0,31.3165,31.3359,31.3068,31.3068,9400.0
2007-08-29 14:10:00,32.2,32.22,32.2,32.2,12300.0,31.3068,31.3262,31.3068,31.3068,12300.0
2007-08-29 14:20:00,32.22,32.26,32.2,32.22,15800.0,31.3262,31.3651,31.3068,31.3262,15800.0
2007-08-29 14:30:00,32.22,32.26,32.22,32.24,12300.0,31.3262,31.3651,31.3262,31.3457,12300.0
2007-08-29 14:40:00,32.24,32.25,32.18,32.2,21900.0,31.3457,31.3554,31.2873,31.3068,21900.0
2007-08-29 14:50:00,32.2,32.23,32.2,32.23,17600.0,31.3068,31.3359,31.3068,31.3359,17600.0
2007-08-29 15:00:00,32.24,32.33,32.23,32.26,82600.0,31.3457,31.4332,31.3359,31.3651,82600.0
2007-08-29 15:10:00,32.26,32.29,32.25,32.25,14100.0,31.3651,31.3943,31.3554,31.3554,14100.0
2007-08-29 15:20:00,32.27,32.27,32.22,32.27,25100.0,31.3748,31.3748,31.3262,31.3748,25100.0
2007-08-29 15:30:00,32.27,32.3,32.25,32.29,16700.0,31.3748,31.404,31.3554,31.3943,16700.0
2007-08-29 15:40:00,32.27,32.3,32.22,32.29,23900.0,31.3748,31.404,31.3262,31.3943,23900.0
2007-08-29 15:50:00,32.25,32.33,32.25,32.33,39900.0,31.3554,31.4332,31.3554,31.4332,39900.0
2007-08-30 09:30:00,32.2,32.43,32.2,32.35,24800.0,31.3068,31.5304,31.3068,31.4526,24800.0
2007-08-30 09:40:00,32.38,32.42,32.26,32.35,12300.0,31.4818,31.5207,31.3651,31.4526,12300.0
2007-08-30 09:50:00,32.29,32.41,32.25,32.26,6200.0,31.3943,31.5109,31.3554,31.3651,6200.0
2007-08-30 10:00:00,32.29,32.33,32.24,32.26,6400.0,31.3943,31.4332,31.3457,31.3651,6400.0
2007-08-30 10:10:00,32.28,32.3,32.2,32.23,21700.0,31.3846,31.404,31.3068,31.3359,21700.0
2007-08-30 10:20:00,32.21,32.25,32.21,32.24,5700.0,31.3165,31.3554,31.3165,31.3457,5700.0
2007-08-30 10:30:00,32.24,32.25,32.21,32.21,4300.0,31.3457,31.3554,31.3165,31.3165,4300.0
2007-08-30 10:40:00,32.24,32.26,32.22,32.24,6900.0,31.3457,31.3651,31.3262,31.3457,6900.0
2007-08-30 10:50:00,32.25,32.25,32.23,32.25,10800.0,31.3554,31.3554,31.3359,31.3554,10800.0
2007-08-30 11:00:00,32.25,32.26,32.23,32.23,7100.0,31.3554,31.3651,31.3359,31.3359,7100.0
2007-08-30 11:10:00,32.24,32.26,32.23,32.23,11800.0,31.3457,31.3651,31.3359,31.3359,11800.0
2007-08-30 11:20:00,32.23,32.25,32.22,32.25,10300.0,31.3359,31.3554,31.3262,31.3554,10300.0
2007-08-30 11:30:00,32.24,32.31,32.23,32.31,39300.0,31.3457,31.4137,31.3359,31.4137,39300.0
2007-08-30 11:40:00,32.31,32.35,32.29,32.35,31200.0,31.4137,31.4526,31.3943,31.4526,31200.0
2007-08-30 11:50:00,32.32,32.36,32.3,32.31,10700.0,31.4234,31.4623,31.404,31.4137,10700.0
2007-08-30 12:00:00,32.31,32.34,32.27,32.31,21400.0,31.4137,31.4429,31.3748,31.4137,21400.0
2007-08-30 12:10:00,32.34,32.35,32.28,32.3,13200.0,31.4429,31.4526,31.3846,31.404,13200.0
2007-08-30 12:20:00,32.3,32.33,32.28,32.31,16200.0,31.404,31.4332,31.3846,31.4137,16200.0
2007-08-30 12:30:00,32.3,32.34,32.3,32.33,9800.0,31.404,31.4429,31.404,31.4332,9800.0
2007-08-30 12:40:00,32.32,32.34,32.3,32.31,14700.0,31.4234,31.4429,31.404,31.4137,14700.0
2007-08-30 12:50:00,32.31,32.32,32.29,32.3,16800.0,31.4137,31.4234,31.3943,31.404,16800.0
2007-08-30 13:00:00,32.3,32.32,32.24,32.3,66100.0,31.404,31.4234,31.3457,31.404,66100.0
2007-08-30 13:10:00,32.3,32.32,32.29,32.31,7100.0,31.404,31.4234,31.3943,31.4137,7100.0
2007-08-30 13:20:00,32.32,32.32,32.3,32.31,11900.0,31.4234,31.4234,31.404,31.4137,11900.0
2007-08-30 13:30:00,32.3,32.32,32.3,32.32,9900.0,31.404,31.4234,31.404,31.4234,9900.0
2007-08-30 13:40:00,32.31,32.34,32.28,32.3,23900.0,31.4137,31.4429,31.3846,31.404,23900.0
2007-08-30 13:50:00,32.3,32.31,32.29,32.3,11800.0,31.404,31.4137,31.3943,31.404,11800.0
2007-08-30 14:00:00,32.31,32.33,32.29,32.29,5900.0,31.4137,31.4332,31.3943,31.3943,5900.0
2007-08-30 14:10:00,32.29,32.31,32.29,32.31,7200.0,31.3943,31.4137,31.3943,31.4137,7200.0
2007-08-30 14:20:00,32.3,32.32,32.3,32.3,3800.0,31.404,31.4234,31.404,31.404,3800.0
2007-08-30 14:30:00,32.3,32.3,32.25,32.29,32700.0,31.404,31.404,31.3554,31.3943,32700.0
2007-08-30 14:40:00,32.3,32.34,32.29,32.31,16700.0,31.404,31.4429,31.3943,31.4137,16700.0
2007-08-30 14:50:00,32.31,32.32,32.28,32.32,37100.0,31.4137,31.4234,31.3846,31.4234,37100.0
2007-08-30 15:00:00,32.31,32.32,32.3,32.31,6800.0,31.4137,31.4234,31.404,31.4137,6800.0
2007-08-30 15:10:00,32.31,32.32,32.3,32.31,19300.0,31.4137,31.4234,31.404,31.4137,19300.0
2007-08-30 15:20:00,32.31,32.33,32.3,32.33,19100.0,31.4137,31.4332,31.404,31.4332,19100.0
2007-08-30 15:30:00,32.33,32.35,32.31,32.33,8700.0,31.4332,31.4526,31.4137,31.4332,8700.0
2007-08-30 15:40:00,32.31,32.32,32.3,32.31,12300.0,31.4137,31.4234,31.404,31.4137,12300.0
2007-08-30 15:50:00,32.31,32.35,32.3,32.32,31600.0,31.4137,31.4526,31.404,31.4234,31600.0
2007-08-31 09:30:00,32.6,32.77,32.55,32.74,31400.0,31.6957,31.861,31.6471,31.8318,31400.0
2007-08-31 09:40:00,32.75,32.79,32.67,32.74,75300.0,31.8415,31.8804,31.7637,31.8318,75300.0
2007-08-31 09:50:00,32.73,32.86,32.73,32.74,83000.0,31.8221,31.9485,31.8221,31.8318,83000.0
2007-08-31 10:00:00,32.75,32.8,32.62,32.73,122000.0,31.8415,31.8901,31.7151,31.8221,122000.0
2007-08-31 10:10:00,32.73,32.76,32.67,32.7,83500.0,31.8221,31.8512,31.7637,31.7929,83500.0
2007-08-31 10:20:00,32.71,32.73,32.58,32.59,57600.0,31.8026,31.8221,31.6762,31.686,57600.0
2007-08-31 10:30:00,32.58,32.7,32.56,32.59,88100.0,31.6762,31.7929,31.6568,31.686,88100.0
2007-08-31 10:40:00,32.6,32.68,32.59,32.6,128800.0,31.6957,31.7735,31.686,31.6957,128800.0
2007-08-31 10:50:00,32.6,32.62,32.5,32.5,72800.0,31.6957,31.7151,31.5985,31.5985,72800.0
2007-08-31 11:00:00,32.54,32.55,32.45,32.5,17800.0,31.6373,31.6471,31.5498,31.5985,17800.0
2007-08-31 11:10:00,32.51,32.52,32.45,32.47,5300.0,31.6082,31.6179,31.5498,31.5693,5300.0
2007-08-31 11:20:00,32.5,32.5,32.45,32.48,7700.0,31.5985,31.5985,31.5498,31.579,7700.0
2007-08-31 11:30:00,32.49,32.49,32.37,32.44,43900.0,31.5887,31.5887,31.4721,31.5401,43900.0
2007-08-31 11:40:00,32.43,32.44,32.41,32.43,4200.0,31.5304,31.5401,31.5109,31.5304,4200.0
2007-08-31 11:50:00,32.44,32.51,32.41,32.47,33300.0,31.5401,31.6082,31.5109,31.5693,33300.0
2007-08-31 12:00:00,32.49,32.52,32.47,32.5,75100.0,31.5887,31.6179,31.5693,31.5985,75100.0
2007-08-31 12:10:00,32.5,32.53,32.49,32.5,35800.0,31.5985,31.6276,31.5887,31.5985,35800.0
2007-08-31 12:20:00,32.5,32.52,32.47,32.5,42500.0,31.5985,31.6179,31.5693,31.5985,42500.0
2007-08-31 12:30:00,32.5,32.52,32.49,32.5,44300.0,31.5985,31.6179,31.5887,31.5985,44300.0
2007-08-31 12:40:00,32.5,32.51,32.49,32.5,59600.0,31.5985,31.6082,31.5887,31.5985,59600.0
2007-08-31 12:50:00,32.5,32.52,32.49,32.52,17300.0,31.5985,31.6179,31.5887,31.6179,17300.0
2007-08-31 13:00:00,32.54,32.54,32.5,32.5,46100.0,31.6373,31.6373,31.5985,31.5985,46100.0
2007-08-31 13:10:00,32.5,32.52,32.49,32.5,18300.0,31.5985,31.6179,31.5887,31.5985,18300.0
2007-08-31 13:20:00,32.5,32.54,32.48,32.54,84600.0,31.5985,31.6373,31.579,31.6373,84600.0
2007-08-31 13:30:00,32.54,32.54,32.49,32.49,23100.0,31.6373,31.6373,31.5887,31.5887,23100.0
2007-08-31 13:40:00,32.5,32.53,32.49,32.5,69100.0,31.5985,31.6276,31.5887,31.5985,69100.0
2007-08-31 13:50:00,32.49,32.52,32.49,32.5,32200.0,31.5887,31.6179,31.5887,31.5985,32200.0
2007-08-31 14:00:00,32.5,32.51,32.5,32.5,21300.0,31.5985,31.6082,31.5985,31.5985,21300.0
2007-08-31 14:10:00,32.5,32.51,32.5,32.5,28300.0,31.5985,31.6082,31.5985,31.5985,28300.0
2007-08-31 14:20:00,32.5,32.51,32.49,32.5,19900.0,31.5985,31.6082,31.5887,31.5985,19900.0
2007-08-31 14:30:00,32.49,32.51,32.47,32.51,44500.0,31.5887,31.6082,31.5693,31.6082,44500.0
2007-08-31 14:40:00,32.5,32.51,32.48,32.48,44900.0,31.5985,31.6082,31.579,31.579,44900.0
2007-08-31 14:50:00,32.47,32.47,32.37,32.39,8900.0,31.5693,31.5693,31.4721,31.4915,8900.0
2007-08-31 15:00:00,32.4,32.44,32.37,32.4,16400.0,31.5012,31.5401,31.4721,31.5012,16400.0
2007-08-31 15:10:00,32.4,32.48,32.38,32.42,5200.0,31.5012,31.579,31.4818,31.5207,5200.0
2007-08-31 15:20:00,32.4,32.41,32.38,32.4,10200.0,31.5012,31.5109,31.4818,31.5012,10200.0
2007-08-31 15:30:00,32.4,32.41,32.39,32.39,34900.0,31.5012,31.5109,31.4915,31.4915,34900.0
2007-08-31 15:40:00,32.4,32.62,32.39,32.5,61800.0,31.5012,31.7151,31.4915,31.5985,61800.0
2007-08-31 15:50:00,32.52,32.77,32.47,32.6,79400.0,31.6179,31.861,31.5693,31.6957,79400.0
2007-09-04 09:30:00,32.25,32.32,32.02,32.23,24100.0,31.3554,31.4234,31.1318,31.3359,24100.0
2007-09-04 09:40:00,32.19,32.35,32.1,32.27,121500.0,31.2971,31.4526,31.2095,31.3748,121500.0
2007-09-04 09:50:00,32.27,32.36,32.27,32.36,47700.0,31.3748,31.4623,31.3748,31.4623,47700.0
2007-09-04 10:00:00,32.37,32.44,32.37,32.39,5300.0,31.4721,31.5401,31.4721,31.4915,5300.0
2007-09-04 10:10:00,32.4,32.41,32.35,32.35,8000.0,31.5012,31.5109,31.4526,31.4526,8000.0
2007-09-04 10:20:00,32.35,32.37,32.34,32.35,6400.0,31.4526,31.4721,31.4429,31.4526,6400.0
2007-09-04 10:30:00,32.37,32.54,32.37,32.54,18600.0,31.4721,31.6373,31.4721,31.6373,18600.0
2007-09-04 10:40:00,32.54,32.58,32.5,32.5,15600.0,31.6373,31.6762,31.5985,31.5985,15600.0
2007-09-04 10:50:00,32.5,32.61,32.5,32.61,17700.0,31.5985,31.7054,31.5985,31.7054,17700.0
2007-09-04 11:00:00,32.61,32.65,32.6,32.6,12500.0,31.7054,31.7443,31.6957,31.6957,12500.0
2007-09-04 11:10:00,32.6,32.61,32.58,32.59,13100.0,31.6957,31.7054,31.6762,31.686,13100.0
2007-09-04 11:20:00,32.61,32.61,32.57,32.6,4300.0,31.7054,31.7054,31.6665,31.6957,4300.0
2007-09-04 11:30:00,32.61,32.69,32.61,32.65,10300.0,31.7054,31.7832,31.7054,31.7443,10300.0
2007-09-04 11:40:00,32.65,32.66,32.64,32.64,17200.0,31.7443,31.754,31.7346,31.7346,17200.0
2007-09-04 11:50:00,32.65,32.65,32.64,32.65,16600.0,31.7443,31.7443,31.7346,31.7443,16600.0
2007-09-04 12:00:00,32.64,32.65,32.62,32.62,2600.0,31.7346,31.7443,31.7151,31.7151,2600.0
2007-09-04 12:10:00,32.62,32.62,32.6,32.6,3200.0,31.7151,31.7151,31.6957,31.6957,3200.0
2007-09-04 12:20:00,32.62,32.64,32.6,32.63,69800.0,31.7151,31.7346,31.6957,31.7248,69800.0
2007-09-04 12:30:00,32.63,32.64,32.6,32.61,55000.0,31.7248,31.7346,31.6957,31.7054,55000.0
2007-09-04 12:40:00,32.61,32.64,32.6,32.64,7100.0,31.7054,31.7346,31.6957,31.7346,7100.0
2007-09-04 12:50:00,32.64,32.64,32.56,32.59,31900.0,31.7346,31.7346,31.6568,31.686,31900.0
2007-09-04 13:00:00,32.59,32.62,32.59,32.59,6500.0,31.686,31.7151,31.686,31.686,6500.0
2007-09-04 13:10:00,32.59,32.63,32.59,32.59,6500.0,31.686,31.7248,31.686,31.686,6500.0
2007-09-04 13:20:00,32.62,32.63,32.59,32.6,21500.0,31.7151,31.7248,31.686,31.6957,21500.0
2007-09-04 13:30:00,32.6,32.61,32.53,32.53,15600.0,31.6957,31.7054,31.6276,31.6276,15600.0
2007-09-04 13:40:00,32.54,32.57,32.53,32.53,7600.0,31.6373,31.6665,31.6276,31.6276,7600.0
2007-09-04 13:50:00,32.55,32.57,32.54,32.54,9000.0,31.6471,31.6665,31.6373,31.6373,9000.0
2007-09-04 14:00:00,32.56,32.57,32.54,32.56,18400.0,31.6568,31.6665,31.6373,31.6568,18400.0
2007-09-04 14:10:00,32.55,32.6,32.53,32.58,8000.0,31.6471,31.6957,31.6276,31.6762,8000.0
2007-09-04 14:20:00,32.57,32.59,32.53,32.55,8000.0,31.6665,31.686,31.6276,31.6471,8000.0
2007-09-04 14:30:00,32.55,32.57,32.53,32.53,6200.0,31.6471,31.6665,31.6276,31.6276,6200.0
2007-09-04 14:40:00,32.53,32.6,32.53,32.55,20000.0,31.6276,31.6957,31.6276,31.6471,20000.0
2007-09-04 14:50:00,32.57,32.58,32.55,32.56,13200.0,31.6665,31.6762,31.6471,31.6568,13200.0
2007-09-04 15:00:00,32.56,32.58,32.55,32.57,6900.0,31.6568,31.6762,31.6471,31.6665,6900.0
2007-09-04 15:10:00,32.56,32.58,32.55,32.57,14800.0,31.6568,31.6762,31.6471,31.6665,14800.0
2007-09-04 15:20:00,32.59,32.6,32.57,32.59,6500.0,31.686,31.6957,31.6665,31.686,6500.0
2007-09-04 15:30:00,32.57,32.6,32.57,32.57,3700.0,31.6665,31.6957,31.6665,31.6665,3700.0
2007-09-04 15:40:00,32.57,32.58,32.5,32.51,26900.0,31.6665,31.6762,31.5985,31.6082,26900.0
2007-09-04 15:50:00,32.52,32.55,32.48,32.51,70800.0,31.6179,31.6471,31.579,31.6082,70800.0
2007-09-05 09:30:00,32.35,32.5,32.27,32.41,9400.0,31.4526,31.5985,31.3748,31.5109,9400.0
2007-09-05 09:40:00,32.36,32.49,32.35,32.46,45500.0,31.4623,31.5887,31.4526,31.5596,45500.0
2007-09-05 09:50:00,32.48,32.48,32.39,32.42,9100.0,31.579,31.579,31.4915,31.5207,9100.0
2007-09-05 10:00:00,32.44,32.55,32.41,32.5,40400.0,31.5401,31.6471,31.5109,31.5985,40400.0
2007-09-05 10:10:00,32.48,32.5,32.4,32.44,26800.0,31.579,31.5985,31.5012,31.5401,26800.0
2007-09-05 10:20:00,32.43,32.44,32.38,32.4,11500.0,31.5304,31.5401,31.4818,31.5012,11500.0
2007-09-05 10:30:00,32.4,32.54,32.39,32.5,65100.0,31.5012,31.6373,31.4915,31.5985,65100.0
2007-09-05 10:40:00,32.49,32.52,32.45,32.45,41400.0,31.5887,31.6179,31.5498,31.5498,41400.0
2007-09-05 10:50:00,32.46,32.46,32.4,32.4,13400.0,31.5596,31.5596,31.5012,31.5012,13400.0
2007-09-05 11:00:00,32.4,32.5,32.38,32.48,26800.0,31.5012,31.5985,31.4818,31.579,26800.0
2007-09-05 11:10:00,32.48,32.49,32.44,32.46,22200.0,31.579,31.5887,31.5401,31.5596,22200.0
2007-09-05 11:20:00,32.47,32.5,32.41,32.42,15500.0,31.5693,31.5985,31.5109,31.5207,15500.0
2007-09-05 11:30:00,32.41,32.44,32.37,32.42,26500.0,31.5109,31.5401,31.4721,31.5207,26500.0
2007-09-05 11:40:00,32.43,32.45,32.4,32.42,8100.0,31.5304,31.5498,31.5012,31.5207,8100.0
2007-09-05 11:50:00,32.4,32.41,32.38,32.41,11300.0,31.5012,31.5109,31.4818,31.5109,11300.0
2007-09-05 12:00:00,32.4,32.42,32.4,32.41,3600.0,31.5012,31.5207,31.5012,31.5109,3600.0
2007-09-05 12:10:00,32.42,32.43,32.41,32.43,3200.0,31.5207,31.5304,31.5109,31.5304,3200.0
2007-09-05 12:20:00,32.44,32.45,32.42,32.45,3900.0,31.5401,31.5498,31.5207,31.5498,3900.0
2007-09-05 12:30:00,32.45,32.45,32.4,32.4,2700.0,31.5498,31.5498,31.5012,31.5012,2700.0
2007-09-05 12:40:00,32.42,32.42,32.4,32.41,11000.0,31.5207,31.5207,31.5012,31.5109,11000.0
2007-09-05 12:50:00,32.4,32.41,32.4,32.4,2900.0,31.5012,31.5109,31.5012,31.5012,2900.0
2007-09-05 13:00:00,32.4,32.41,32.4,32.4,7900.0,31.5012,31.5109,31.5012,31.5012,7900.0
2007-09-05 13:10:00,32.4,32.44,32.4,32.43,6400.0,31.5012,31.5401,31.5012,31.5304,6400.0
2007-09-05 13:20:00,32.43,32.43,32.4,32.42,12500.0,31.5304,31.5304,31.5012,31.5207,12500.0
2007-09-05 13:30:00,32.42,32.43,32.37,32.4,29800.0,31.5207,31.5304,31.4721,31.5012,29800.0
2007-09-05 13:40:00,32.4,32.41,32.39,32.39,18500.0,31.5012,31.5109,31.4915,31.4915,18500.0
2007-09-05 13:50:00,32.39,32.43,32.39,32.41,14600.0,31.4915,31.5304,31.4915,31.5109,14600.0
2007-09-05 14:00:00,32.44,32.44,32.39,32.4,8500.0,31.5401,31.5401,31.4915,31.5012,8500.0
2007-09-05 14:10:00,32.39,32.42,32.38,32.4,93400.0,31.4915,31.5207,31.4818,31.5012,93400.0
2007-09-05 14:20:00,32.4,32.44,32.38,32.43,122000.0,31.5012,31.5401,31.4818,31.5304,122000.0
2007-09-05 14:30:00,32.45,32.47,32.38,32.41,53000.0,31.5498,31.5693,31.4818,31.5109,53000.0
2007-09-05 14:40:00,32.44,32.44,32.4,32.4,5400.0,31.5401,31.5401,31.5012,31.5012,5400.0
2007-09-05 14:50:00,32.4,32.42,32.39,32.4,19700.0,31.5012,31.5207,31.4915,31.5012,19700.0
2007-09-05 15:00:00,32.4,32.47,32.39,32.46,4100.0,31.5012,31.5693,31.4915,31.5596,4100.0
2007-09-05 15:10:00,32.46,32.5,32.45,32.47,3700.0,31.5596,31.5985,31.5498,31.5693,3700.0
2007-09-05 15:20:00,32.47,32.49,32.45,32.48,3500.0,31.5693,31.5887,31.5498,31.579,3500.0
2007-09-05 15:30:00,32.48,32.48,32.42,32.42,30800.0,31.579,31.579,31.5207,31.5207,30800.0
2007-09-05 15:40:00,32.44,32.48,32.44,32.45,11000.0,31.5401,31.579,31.5401,31.5498,11000.0
2007-09-05 15:50:00,32.48,32.48,32.4,32.45,14000.0,31.579,31.579,31.5012,31.5498,14000.0
2007-09-06 09:30:00,32.55,32.6,32.5,32.5,7500.0,31.6471,31.6957,31.5985,31.5985,7500.0
2007-09-06 09:40:00,32.48,32.54,32.48,32.53,8500.0,31.579,31.6373,31.579,31.6276,8500.0
2007-09-06 09:50:00,32.54,32.59,32.48,32.53,222100.0,31.6373,31.686,31.579,31.6276,222100.0
2007-09-06 10:00:00,32.58,32.59,32.54,32.55,9500.0,31.6762,31.686,31.6373,31.6471,9500.0
2007-09-06 10:10:00,32.53,32.57,32.52,32.55,53800.0,31.6276,31.6665,31.6179,31.6471,53800.0
2007-09-06 10:20:00,32.55,32.56,32.54,32.55,26900.0,31.6471,31.6568,31.6373,31.6471,26900.0
2007-09-06 10:30:00,32.54,32.56,32.52,32.53,13000.0,31.6373,31.6568,31.6179,31.6276,13000.0
2007-09-06 10:40:00,32.52,32.55,32.52,32.54,12300.0,31.6179,31.6471,31.6179,31.6373,12300.0
2007-09-06 10:50:00,32.52,32.55,32.52,32.54,5100.0,31.6179,31.6471,31.6179,31.6373,5100.0
2007-09-06 11:00:00,32.54,32.55,32.53,32.55,9000.0,31.6373,31.6471,31.6276,31.6471,9000.0
2007-09-06 11:10:00,32.55,32.57,32.52,32.56,144000.0,31.6471,31.6665,31.6179,31.6568,144000.0
2007-09-06 11:20:00,32.56,32.57,32.54,32.54,6400.0,31.6568,31.6665,31.6373,31.6373,6400.0
2007-09-06 11:30:00,32.56,32.56,32.53,32.54,11100.0,31.6568,31.6568,31.6276,31.6373,11100.0
2007-09-06 11:40:00,32.53,32.6,32.53,32.6,16000.0,31.6276,31.6957,31.6276,31.6957,16000.0
2007-09-06 11:50:00,32.62,32.72,32.57,32.61,25300.0,31.7151,31.8123,31.6665,31.7054,25300.0
2007-09-06 12:00:00,32.61,32.62,32.56,32.58,5400.0,31.7054,31.7151,31.6568,31.6762,5400.0
2007-09-06 12:10:00,32.57,32.61,32.55,32.6,15400.0,31.6665,31.7054,31.6471,31.6957,15400.0
2007-09-06 12:20:00,32.6,32.64,32.57,32.64,37900.0,31.6957,31.7346,31.6665,31.7346,37900.0
2007-09-06 12:30:00,32.61,32.61,32.57,32.6,25000.0,31.7054,31.7054,31.6665,31.6957,25000.0
2007-09-06 12:40:00,32.6,32.6,32.56,32.6,11400.0,31.6957,31.6957,31.6568,31.6957,11400.0
2007-09-06 12:50:00,32.6,32.63,32.56,32.62,36400.0,31.6957,31.7248,31.6568,31.7151,36400.0
2007-09-06 13:00:00,32.61,32.63,32.61,32.61,4800.0,31.7054,31.7248,31.7054,31.7054,4800.0
2007-09-06 13:10:00,32.62,32.62,32.57,32.61,38100.0,31.7151,31.7151,31.6665,31.7054,38100.0
2007-09-06 13:20:00,32.6,32.61,32.57,32.59,46000.0,31.6957,31.7054,31.6665,31.686,46000.0
2007-09-06 13:30:00,32.6,32.61,32.55,32.58,67600.0,31.6957,31.7054,31.6471,31.6762,67600.0
2007-09-06 13:40:00,32.58,32.59,32.55,32.59,18800.0,31.6762,31.686,31.6471,31.686,18800.0
2007-09-06 13:50:00,32.59,32.65,32.59,32.65,7500.0,31.686,31.7443,31.686,31.7443,7500.0
2007-09-06 14:00:00,32.65,32.66,32.57,32.57,23200.0,31.7443,31.754,31.6665,31.6665,23200.0
2007-09-06 14:10:00,32.56,32.64,32.56,32.6,21900.0,31.6568,31.7346,31.6568,31.6957,21900.0
2007-09-06 14:20:00,32.59,32.59,32.52,32.55,13600.0,31.686,31.686,31.6179,31.6471,13600.0
2007-09-06 14:30:00,32.55,32.57,32.54,32.57,7200.0,31.6471,31.6665,31.6373,31.6665,7200.0
2007-09-06 14:40:00,32.56,32.57,32.53,32.56,14300.0,31.6568,31.6665,31.6276,31.6568,14300.0
2007-09-06 14:50:00,32.56,32.61,32.52,32.61,39200.0,31.6568,31.7054,31.6179,31.7054,39200.0
2007-09-06 15:00:00,32.61,32.64,32.53,32.55,41500.0,31.7054,31.7346,31.6276,31.6471,41500.0
2007-09-06 15:10:00,32.55,32.56,32.52,32.55,11200.0,31.6471,31.6568,31.6179,31.6471,11200.0
2007-09-06 15:20:00,32.55,32.56,32.52,32.56,22500.0,31.6471,31.6568,31.6179,31.6568,22500.0
2007-09-06 15:30:00,32.56,32.59,32.53,32.58,54700.0,31.6568,31.686,31.6276,31.6762,54700.0
2007-09-06 15:40:00,32.58,32.62,32.52,32.54,59700.0,31.6762,31.7151,31.6179,31.6373,59700.0
2007-09-06 15:50:00,32.59,32.62,32.52,32.59,66600.0,31.686,31.7151,31.6179,31.686,66600.0
2007-09-07 09:30:00,32.3,32.5,32.3,32.43,29000.0,31.404,31.5985,31.404,31.5304,29000.0
2007-09-07 09:40:00,32.43,32.52,32.41,32.49,43100.0,31.5304,31.6179,31.5109,31.5887,43100.0
2007-09-07 09:50:00,32.48,32.51,32.44,32.46,57200.0,31.579,31.6082,31.5401,31.5596,57200.0
2007-09-07 10:00:00,32.45,32.54,32.41,32.46,23100.0,31.5498,31.6373,31.5109,31.5596,23100.0
2007-09-07 10:10:00,32.46,32.47,32.45,32.47,23000.0,31.5596,31.5693,31.5498,31.5693,23000.0
2007-09-07 10:20:00,32.47,32.49,32.44,32.47,169100.0,31.5693,31.5887,31.5401,31.5693,169100.0
2007-09-07 10:30:00,32.46,32.48,32.41,32.43,38500.0,31.5596,31.579,31.5109,31.5304,38500.0
2007-09-07 10:40:00,32.43,32.46,32.42,32.43,38100.0,31.5304,31.5596,31.5207,31.5304,38100.0
2007-09-07 10:50:00,32.43,32.44,32.42,32.44,22700.0,31.5304,31.5401,31.5207,31.5401,22700.0
2007-09-07 11:00:00,32.43,32.54,32.43,32.5,26400.0,31.5304,31.6373,31.5304,31.5985,26400.0
2007-09-07 11:10:00,32.5,32.5,32.47,32.5,4100.0,31.5985,31.5985,31.5693,31.5985,4100.0
2007-09-07 11:20:00,32.5,32.54,32.47,32.5,8400.0,31.5985,31.6373,31.5693,31.5985,8400.0
2007-09-07 11:30:00,32.5,32.52,32.49,32.5,20700.0,31.5985,31.6179,31.5887,31.5985,20700.0
2007-09-07 11:40:00,32.51,32.51,32.5,32.51,4000.0,31.6082,31.6082,31.5985,31.6082,4000.0
2007-09-07 11:50:00,32.51,32.52,32.5,32.52,11700.0,31.6082,31.6179,31.5985,31.6179,11700.0
2007-09-07 12:00:00,32.51,32.52,32.47,32.5,63900.0,31.6082,31.6179,31.5693,31.5985,63900.0
2007-09-07 12:10:00,32.47,32.48,32.45,32.47,5300.0,31.5693,31.579,31.5498,31.5693,5300.0
2007-09-07 12:20:00,32.47,32.5,32.47,32.5,13700.0,31.5693,31.5985,31.5693,31.5985,13700.0
2007-09-07 12:30:00,32.5,32.5,32.48,32.48,27400.0,31.5985,31.5985,31.579,31.579,27400.0
2007-09-07 12:40:00,32.49,32.5,32.49,32.49,13000.0,31.5887,31.5985,31.5887,31.5887,13000.0
2007-09-07 12:50:00,32.5,32.5,32.49,32.49,16700.0,31.5985,31.5985,31.5887,31.5887,16700.0
2007-09-07 13:00:00,32.49,32.5,32.49,32.5,16700.0,31.5887,31.5985,31.5887,31.5985,16700.0
2007-09-07 13:10:00,32.5,32.5,32.47,32.48,76500.0,31.5985,31.5985,31.5693,31.579,76500.0
2007-09-07 13:20:00,32.48,32.5,32.47,32.5,9400.0,31.579,31.5985,31.5693,31.5985,9400.0
2007-09-07 13:30:00,32.49,32.51,32.49,32.51,52600.0,31.5887,31.6082,31.5887,31.6082,52600.0
2007-09-07 13:40:00,32.5,32.55,32.5,32.53,24700.0,31.5985,31.6471,31.5985,31.6276,24700.0
2007-09-07 13:50:00,32.53,32.53,32.5,32.5,17300.0,31.6276,31.6276,31.5985,31.5985,17300.0
2007-09-07 14:00:00,32.5,32.53,32.5,32.51,25800.0,31.5985,31.6276,31.5985,31.6082,25800.0
2007-09-07 14:10:00,32.53,32.54,32.49,32.5,49700.0,31.6276,31.6373,31.5887,31.5985,49700.0
2007-09-07 14:20:00,32.5,32.5,32.49,32.5,91200.0,31.5985,31.5985,31.5887,31.5985,91200.0
2007-09-07 14:30:00,32.5,32.53,32.48,32.52,19900.0,31.5985,31.6276,31.579,31.6179,19900.0
2007-09-07 14:40:00,32.51,32.53,32.51,32.52,8400.0,31.6082,31.6276,31.6082,31.6179,8400.0
2007-09-07 14:50:00,32.53,32.53,32.5,32.5,29500.0,31.6276,31.6276,31.5985,31.5985,29500.0
2007-09-07 15:00:00,32.5,32.51,32.49,32.49,17900.0,31.5985,31.6082,31.5887,31.5887,17900.0
2007-09-07 15:10:00,32.49,32.55,32.48,32.48,49500.0,31.5887,31.6471,31.579,31.579,49500.0
2007-09-07 15:20:00,32.48,32.5,32.48,32.49,35700.0,31.579,31.5985,31.579,31.5887,35700.0
2007-09-07 15:30:00,32.49,32.5,32.48,32.49,20500.0,31.5887,31.5985,31.579,31.5887,20500.0
2007-09-07 15:40:00,32.49,32.55,32.49,32.51,16800.0,31.5887,31.6471,31.5887,31.6082,16800.0
2007-09-07 15:50:00,32.51,32.53,32.49,32.52,27900.0,31.6082,31.6276,31.5887,31.6179,27900.0
2007-09-10 09:30:00,32.75,32.75,32.6,32.63,14200.0,31.8415,31.8415,31.6957,31.7248,14200.0
2007-09-10 09:40:00,32.58,32.59,32.55,32.58,8800.0,31.6762,31.686,31.6471,31.6762,8800.0
2007-09-10 09:50:00,32.56,32.6,32.52,32.57,24400.0,31.6568,31.6957,31.6179,31.6665,24400.0
2007-09-10 10:00:00,32.6,32.61,32.57,32.59,23400.0,31.6957,31.7054,31.6665,31.686,23400.0
2007-09-10 10:10:00,32.58,32.62,32.58,32.61,45700.0,31.6762,31.7151,31.6762,31.7054,45700.0
2007-09-10 10:20:00,32.62,32.65,32.6,32.6,29700.0,31.7151,31.7443,31.6957,31.6957,29700.0
2007-09-10 10:30:00,32.6,32.61,32.55,32.58,30500.0,31.6957,31.7054,31.6471,31.6762,30500.0
2007-09-10 10:40:00,32.59,32.61,32.55,32.55,19000.0,31.686,31.7054,31.6471,31.6471,19000.0
2007-09-10 10:50:00,32.56,32.56,32.5,32.54,19400.0,31.6568,31.6568,31.5985,31.6373,19400.0
2007-09-10 11:00:00,32.52,32.54,32.45,32.48,14900.0,31.6179,31.6373,31.5498,31.579,14900.0
2007-09-10 11:10:00,32.46,32.46,32.4,32.41,5700.0,31.5596,31.5596,31.5012,31.5109,5700.0
2007-09-10 11:20:00,32.44,32.45,32.41,32.45,14400.0,31.5401,31.5498,31.5109,31.5498,14400.0
2007-09-10 11:30:00,32.44,32.47,32.43,32.44,24000.0,31.5401,31.5693,31.5304,31.5401,24000.0
2007-09-10 11:40:00,32.46,32.5,32.45,32.47,4800.0,31.5596,31.5985,31.5498,31.5693,4800.0
2007-09-10 11:50:00,32.5,32.5,32.45,32.49,8500.0,31.5985,31.5985,31.5498,31.5887,8500.0
2007-09-10 12:00:00,32.49,32.51,32.46,32.48,9100.0,31.5887,31.6082,31.5596,31.579,9100.0
2007-09-10 12:10:00,32.47,32.5,32.47,32.5,8300.0,31.5693,31.5985,31.5693,31.5985,8300.0
2007-09-10 12:20:00,32.5,32.53,32.47,32.51,22600.0,31.5985,31.6276,31.5693,31.6082,22600.0
2007-09-10 12:30:00,32.51,32.52,32.48,32.5,18000.0,31.6082,31.6179,31.579,31.5985,18000.0
2007-09-10 12:40:00,32.51,32.52,32.48,32.5,11300.0,31.6082,31.6179,31.579,31.5985,11300.0
2007-09-10 12:50:00,32.49,32.5,32.46,32.5,8400.0,31.5887,31.5985,31.5596,31.5985,8400.0
2007-09-10 13:00:00,32.47,32.49,32.47,32.48,3200.0,31.5693,31.5887,31.5693,31.579,3200.0
2007-09-10 13:10:00,32.47,32.5,32.47,32.5,2700.0,31.5693,31.5985,31.5693,31.5985,2700.0
2007-09-10 13:20:00,32.5,32.5,32.48,32.49,4500.0,31.5985,31.5985,31.579,31.5887,4500.0
2007-09-10 13:30:00,32.5,32.51,32.48,32.49,6900.0,31.5985,31.6082,31.579,31.5887,6900.0
2007-09-10 13:40:00,32.5,32.52,32.49,32.5,83400.0,31.5985,31.6179,31.5887,31.5985,83400.0
2007-09-10 13:50:00,32.5,32.5,32.48,32.5,3100.0,31.5985,31.5985,31.579,31.5985,3100.0
2007-09-10 14:00:00,32.48,32.5,32.48,32.49,5800.0,31.579,31.5985,31.579,31.5887,5800.0
2007-09-10 14:10:00,32.49,32.5,32.48,32.48,7100.0,31.5887,31.5985,31.579,31.579,7100.0
2007-09-10 14:20:00,32.48,32.5,32.48,32.5,7800.0,31.579,31.5985,31.579,31.5985,7800.0
2007-09-10 14:30:00,32.5,32.5,32.49,32.49,15400.0,31.5985,31.5985,31.5887,31.5887,15400.0
2007-09-10 14:40:00,32.49,32.5,32.49,32.5,8900.0,31.5887,31.5985,31.5887,31.5985,8900.0
2007-09-10 14:50:00,32.5,32.5,32.49,32.49,11000.0,31.5985,31.5985,31.5887,31.5887,11000.0
2007-09-10 15:00:00,32.49,32.51,32.49,32.49,28600.0,31.5887,31.6082,31.5887,31.5887,28600.0
2007-09-10 15:10:00,32.5,32.5,32.47,32.47,10000.0,31.5985,31.5985,31.5693,31.5693,10000.0
2007-09-10 15:20:00,32.49,32.5,32.49,32.49,20800.0,31.5887,31.5985,31.5887,31.5887,20800.0
2007-09-10 15:30:00,32.5,32.51,32.49,32.5,22700.0,31.5985,31.6082,31.5887,31.5985,22700.0
2007-09-10 15:40:00,32.5,32.5,32.49,32.5,27300.0,31.5985,31.5985,31.5887,31.5985,27300.0
2007-09-10 15:50:00,32.5,32.5,32.44,32.45,15600.0,31.5985,31.5985,31.5401,31.5498,15600.0
2007-09-11 09:30:00,32.72,32.72,32.4,32.5,14500.0,31.8123,31.8123,31.5012,31.5985,14500.0
2007-09-11 09:40:00,32.49,32.49,32.47,32.48,1800.0,31.5887,31.5887,31.5693,31.579,1800.0
2007-09-11 09:50:00,32.49,32.5,32.45,32.48,9600.0,31.5887,31.5985,31.5498,31.579,9600.0
2007-09-11 10:00:00,32.48,32.49,32.46,32.46,5100.0,31.579,31.5887,31.5596,31.5596,5100.0
2007-09-11 10:10:00,32.47,32.47,32.43,32.43,9500.0,31.5693,31.5693,31.5304,31.5304,9500.0
2007-09-11 10:20:00,32.43,32.45,32.41,32.42,5500.0,31.5304,31.5498,31.5109,31.5207,5500.0
2007-09-11 10:30:00,32.41,32.43,32.38,32.4,25600.0,31.5109,31.5304,31.4818,31.5012,25600.0
2007-09-11 10:40:00,32.38,32.4,32.35,32.38,17000.0,31.4818,31.5012,31.4526,31.4818,17000.0
2007-09-11 10:50:00,32.36,32.41,32.35,32.4,14700.0,31.4623,31.5109,31.4526,31.5012,14700.0
2007-09-11 11:00:00,32.4,32.44,32.39,32.42,8900.0,31.5012,31.5401,31.4915,31.5207,8900.0
2007-09-11 11:10:00,32.42,32.43,32.41,32.41,4700.0,31.5207,31.5304,31.5109,31.5109,4700.0
2007-09-11 11:20:00,32.43,32.5,32.4,32.5,25900.0,31.5304,31.5985,31.5012,31.5985,25900.0
2007-09-11 11:30:00,32.45,32.49,32.41,32.45,16600.0,31.5498,31.5887,31.5109,31.5498,16600.0
2007-09-11 11:40:00,32.47,32.5,32.43,32.45,63000.0,31.5693,31.5985,31.5304,31.5498,63000.0
2007-09-11 11:50:00,32.45,32.48,32.39,32.46,41500.0,31.5498,31.579,31.4915,31.5596,41500.0
2007-09-11 12:00:00,32.45,32.47,32.3,32.33,95100.0,31.5498,31.5693,31.404,31.4332,95100.0
2007-09-11 12:10:00,32.35,32.41,32.33,32.39,198100.0,31.4526,31.5109,31.4332,31.4915,198100.0
2007-09-11 12:20:00,32.4,32.42,32.4,32.4,18700.0,31.5012,31.5207,31.5012,31.5012,18700.0
2007-09-11 12:30:00,32.4,32.5,32.4,32.45,67800.0,31.5012,31.5985,31.5012,31.5498,67800.0
2007-09-11 12:40:00,32.45,32.46,32.43,32.46,18700.0,31.5498,31.5596,31.5304,31.5596,18700.0
2007-09-11 12:50:00,32.46,32.47,32.42,32.45,29200.0,31.5596,31.5693,31.5207,31.5498,29200.0
2007-09-11 13:00:00,32.45,32.51,32.45,32.5,108500.0,31.5498,31.6082,31.5498,31.5985,108500.0
2007-09-11 13:10:00,32.49,32.5,32.46,32.48,49800.0,31.5887,31.5985,31.5596,31.579,49800.0
2007-09-11 13:20:00,32.47,32.47,32.45,32.47,4100.0,31.5693,31.5693,31.5498,31.5693,4100.0
2007-09-11 13:30:00,32.45,32.49,32.45,32.46,5700.0,31.5498,31.5887,31.5498,31.5596,5700.0
2007-09-11 13:40:00,32.46,32.48,32.45,32.45,6700.0,31.5596,31.579,31.5498,31.5498,6700.0
2007-09-11 13:50:00,32.45,32.46,32.43,32.43,5000.0,31.5498,31.5596,31.5304,31.5304,5000.0
2007-09-11 14:00:00,32.42,32.52,32.41,32.5,114600.0,31.5207,31.6179,31.5109,31.5985,114600.0
2007-09-11 14:10:00,32.51,32.51,32.47,32.5,112300.0,31.6082,31.6082,31.5693,31.5985,112300.0
2007-09-11 14:20:00,32.5,32.51,32.5,32.5,5500.0,31.5985,31.6082,31.5985,31.5985,5500.0
2007-09-11 14:30:00,32.51,32.52,32.47,32.51,22500.0,31.6082,31.6179,31.5693,31.6082,22500.0
2007-09-11 14:40:00,32.5,32.52,32.5,32.5,12500.0,31.5985,31.6179,31.5985,31.5985,12500.0
2007-09-11 14:50:00,32.5,32.52,32.45,32.46,56500.0,31.5985,31.6179,31.5498,31.5596,56500.0
2007-09-11 15:00:00,32.47,32.48,32.45,32.48,9600.0,31.5693,31.579,31.5498,31.579,9600.0
2007-09-11 15:10:00,32.48,32.5,32.47,32.5,31500.0,31.579,31.5985,31.5693,31.5985,31500.0
2007-09-11 15:20:00,32.5,32.52,32.45,32.49,28400.0,31.5985,31.6179,31.5498,31.5887,28400.0
2007-09-11 15:30:00,32.49,32.5,32.45,32.46,30300.0,31.5887,31.5985,31.5498,31.5596,30300.0
2007-09-11 15:40:00,32.45,32.46,32.41,32.44,15300.0,31.5498,31.5596,31.5109,31.5401,15300.0
2007-09-11 15:50:00,32.44,32.5,32.44,32.5,49200.0,31.5401,31.5985,31.5401,31.5985,49200.0
2007-09-12 09:30:00,32.48,32.5,32.39,32.45,8000.0,31.579,31.5985,31.4915,31.5498,8000.0
2007-09-12 09:40:00,32.45,32.45,32.4,32.4,11800.0,31.5498,31.5498,31.5012,31.5012,11800.0
2007-09-12 09:50:00,32.41,32.45,32.4,32.41,10700.0,31.5109,31.5498,31.5012,31.5109,10700.0
2007-09-12 10:00:00,32.41,32.42,32.37,32.38,91300.0,31.5109,31.5207,31.4721,31.4818,91300.0
2007-09-12 10:10:00,32.39,32.39,32.14,32.15,60100.0,31.4915,31.4915,31.2484,31.2582,60100.0
2007-09-12 10:20:00,32.15,32.16,31.86,32.11,111200.0,31.2582,31.2679,30.9762,31.2193,111200.0
2007-09-12 10:30:00,32.12,32.15,32.01,32.06,36200.0,31.229,31.2582,31.122,31.1707,36200.0
2007-09-12 10:40:00,32.06,32.16,32.06,32.1,81100.0,31.1707,31.2679,31.1707,31.2095,81100.0
2007-09-12 10:50:00,32.1,32.14,32.06,32.13,256100.0,31.2095,31.2484,31.1707,31.2387,256100.0
2007-09-12 11:00:00,32.14,32.21,32.13,32.21,15600.0,31.2484,31.3165,31.2387,31.3165,15600.0
2007-09-12 11:10:00,32.2,32.21,32.17,32.2,33500.0,31.3068,31.3165,31.2776,31.3068,33500.0
2007-09-12 11:20:00,32.2,32.22,32.19,32.21,11700.0,31.3068,31.3262,31.2971,31.3165,11700.0
2007-09-12 11:30:00,32.2,32.21,32.19,32.2,14000.0,31.3068,31.3165,31.2971,31.3068,14000.0
2007-09-12 11:40:00,32.2,32.21,32.12,32.13,13600.0,31.3068,31.3165,31.229,31.2387,13600.0
2007-09-12 11:50:00,32.14,32.16,32.1,32.12,11600.0,31.2484,31.2679,31.2095,31.229,11600.0
2007-09-12 12:00:00,32.13,32.14,32.11,32.12,7100.0,31.2387,31.2484,31.2193,31.229,7100.0
2007-09-12 12:10:00,32.11,32.17,32.11,32.13,10200.0,31.2193,31.2776,31.2193,31.2387,10200.0
2007-09-12 12:20:00,32.14,32.15,32.11,32.11,13900.0,31.2484,31.2582,31.2193,31.2193,13900.0
2007-09-12 12:30:00,32.11,32.12,32.1,32.1,21200.0,31.2193,31.229,31.2095,31.2095,21200.0
2007-09-12 12:40:00,32.11,32.11,32.09,32.09,11600.0,31.2193,31.2193,31.1998,31.1998,11600.0
2007-09-12 12:50:00,32.09,32.09,32.06,32.07,8600.0,31.1998,31.1998,31.1707,31.1804,8600.0
2007-09-12 13:00:00,32.06,32.1,32.02,32.09,75000.0,31.1707,31.2095,31.1318,31.1998,75000.0
2007-09-12 13:10:00,32.07,32.09,32.07,32.07,13300.0,31.1804,31.1998,31.1804,31.1804,13300.0
2007-09-12 13:20:00,32.09,32.09,32.06,32.06,15500.0,31.1998,31.1998,31.1707,31.1707,15500.0
2007-09-12 13:30:00,32.06,32.06,32.03,32.03,29600.0,31.1707,31.1707,31.1415,31.1415,29600.0
2007-09-12 13:40:00,32.03,32.06,32.03,32.04,14900.0,31.1415,31.1707,31.1415,31.1512,14900.0
2007-09-12 13:50:00,32.04,32.05,31.96,31.99,34100.0,31.1512,31.1609,31.0734,31.1026,34100.0
2007-09-12 14:00:00,32.0,32.0,31.99,32.0,18900.0,31.1123,31.1123,31.1026,31.1123,18900.0
2007-09-12 14:10:00,32.0,32.02,31.99,32.0,34400.0,31.1123,31.1318,31.1026,31.1123,34400.0
2007-09-12 14:20:00,32.0,32.0,31.99,31.99,18800.0,31.1123,31.1123,31.1026,31.1026,18800.0
2007-09-12 14:30:00,32.0,32.0,31.93,31.93,32300.0,31.1123,31.1123,31.0443,31.0443,32300.0
2007-09-12 14:40:00,31.95,31.95,31.92,31.95,12900.0,31.0637,31.0637,31.0345,31.0637,12900.0
2007-09-12 14:50:00,31.95,31.96,31.92,31.95,25800.0,31.0637,31.0734,31.0345,31.0637,25800.0
2007-09-12 15:00:00,31.97,32.02,31.95,31.95,97800.0,31.0832,31.1318,31.0637,31.0637,97800.0
2007-09-12 15:10:00,31.93,32.01,31.93,31.99,53100.0,31.0443,31.122,31.0443,31.1026,53100.0
2007-09-12 15:20:00,31.99,32.03,31.92,32.03,44900.0,31.1026,31.1415,31.0345,31.1415,44900.0
2007-09-12 15:30:00,32.02,32.02,31.92,31.92,96900.0,31.1318,31.1318,31.0345,31.0345,96900.0
2007-09-12 15:40:00,31.93,32.01,31.93,31.99,71700.0,31.0443,31.122,31.0443,31.1026,71700.0
2007-09-12 15:50:00,31.99,32.0,31.92,31.92,92000.0,31.1026,31.1123,31.0345,31.0345,92000.0
2007-09-13 09:30:00,32.06,32.07,31.95,31.95,26100.0,31.1707,31.1804,31.0637,31.0637,26100.0
2007-09-13 09:40:00,31.9,31.95,31.82,31.88,15200.0,31.0151,31.0637,30.9373,30.9957,15200.0
2007-09-13 09:50:00,31.88,31.97,31.85,31.85,12500.0,30.9957,31.0832,30.9665,30.9665,12500.0
2007-09-13 10:00:00,31.86,31.9,31.75,31.78,38500.0,30.9762,31.0151,30.8693,30.8984,38500.0
2007-09-13 10:10:00,31.75,31.82,31.7,31.7,118700.0,30.8693,30.9373,30.8206,30.8206,118700.0
2007-09-13 10:20:00,31.7,31.78,31.67,31.76,23300.0,30.8206,30.8984,30.7915,30.879,23300.0
2007-09-13 10:30:00,31.76,31.77,31.69,31.69,13000.0,30.879,30.8887,30.8109,30.8109,13000.0
2007-09-13 10:40:00,31.69,31.7,31.65,31.65,44300.0,30.8109,30.8206,30.772,30.772,44300.0
2007-09-13 10:50:00,31.65,31.69,31.62,31.67,9500.0,30.772,30.8109,30.7429,30.7915,9500.0
2007-09-13 11:00:00,31.66,31.72,31.66,31.7,38900.0,30.7818,30.8401,30.7818,30.8206,38900.0
2007-09-13 11:10:00,31.72,31.72,31.7,31.72,12300.0,30.8401,30.8401,30.8206,30.8401,12300.0
2007-09-13 11:20:00,31.72,31.73,31.7,31.73,21000.0,30.8401,30.8498,30.8206,30.8498,21000.0
2007-09-13 11:30:00,31.73,31.74,31.71,31.72,8800.0,30.8498,30.8595,30.8304,30.8401,8800.0
2007-09-13 11:40:00,31.73,31.74,31.71,31.73,6900.0,30.8498,30.8595,30.8304,30.8498,6900.0
2007-09-13 11:50:00,31.73,31.74,31.71,31.73,27200.0,30.8498,30.8595,30.8304,30.8498,27200.0
2007-09-13 12:00:00,31.72,31.73,31.61,31.67,203200.0,30.8401,30.8498,30.7331,30.7915,203200.0
2007-09-13 12:10:00,31.67,31.67,31.4,31.59,108700.0,30.7915,30.7915,30.529,30.7137,108700.0
2007-09-13 12:20:00,31.59,31.59,31.17,31.49,165400.0,30.7137,30.7137,30.3053,30.6165,165400.0
2007-09-13 12:30:00,31.48,31.58,31.44,31.44,51900.0,30.6067,30.704,30.5679,30.5679,51900.0
2007-09-13 12:40:00,31.44,31.5,31.44,31.48,131700.0,30.5679,30.6262,30.5679,30.6067,131700.0
2007-09-13 12:50:00,31.48,31.48,31.37,31.37,11600.0,30.6067,30.6067,30.4998,30.4998,11600.0
2007-09-13 13:00:00,31.36,31.45,31.36,31.43,11500.0,30.4901,30.5776,30.4901,30.5581,11500.0
2007-09-13 13:10:00,31.42,31.43,31.31,31.41,16700.0,30.5484,30.5581,30.4415,30.5387,16700.0
2007-09-13 13:20:00,31.44,31.45,31.35,31.37,25600.0,30.5679,30.5776,30.4804,30.4998,25600.0
2007-09-13 13:30:00,31.36,31.4,31.34,31.35,24100.0,30.4901,30.529,30.4706,30.4804,24100.0
2007-09-13 13:40:00,31.37,31.75,31.35,31.75,226600.0,30.4998,30.8693,30.4804,30.8693,226600.0
2007-09-13 13:50:00,31.75,31.85,31.6,31.63,189700.0,30.8693,30.9665,30.7234,30.7526,189700.0
2007-09-13 14:00:00,31.63,31.67,31.6,31.6,72200.0,30.7526,30.7915,30.7234,30.7234,72200.0
2007-09-13 14:10:00,31.61,31.63,31.55,31.6,89200.0,30.7331,30.7526,30.6748,30.7234,89200.0
2007-09-13 14:20:00,31.61,31.63,31.52,31.55,48900.0,30.7331,30.7526,30.6456,30.6748,48900.0
2007-09-13 14:30:00,31.54,31.55,31.45,31.46,16600.0,30.6651,30.6748,30.5776,30.5873,16600.0
2007-09-13 14:40:00,31.46,31.46,31.34,31.39,60000.0,30.5873,30.5873,30.4706,30.5192,60000.0
2007-09-13 14:50:00,31.4,31.42,31.28,31.35,246600.0,30.529,30.5484,30.4123,30.4804,246600.0
2007-09-13 15:00:00,31.32,31.43,31.31,31.32,84700.0,30.4512,30.5581,30.4415,30.4512,84700.0
2007-09-13 15:10:00,31.32,31.35,31.23,31.23,52500.0,30.4512,30.4804,30.3637,30.3637,52500.0
2007-09-13 15:20:00,31.23,31.25,31.15,31.2,161100.0,30.3637,30.3831,30.2859,30.3345,161100.0
2007-09-13 15:30:00,31.2,31.24,31.18,31.18,110500.0,30.3345,30.3734,30.3151,30.3151,110500.0
2007-09-13 15:40:00,31.18,31.21,31.15,31.17,100400.0,30.3151,30.3442,30.2859,30.3053,100400.0
2007-09-13 15:50:00,31.16,31.2,31.13,31.15,150500.0,30.2956,30.3345,30.2665,30.2859,150500.0
2007-09-14 09:30:00,31.05,31.15,30.83,31.0,58000.0,30.1887,30.2859,29.9748,30.1401,58000.0
2007-09-14 09:40:00,31.02,31.12,30.9,31.11,177000.0,30.1595,30.2567,30.0428,30.247,177000.0
2007-09-14 09:50:00,31.12,31.53,31.12,31.39,34800.0,30.2567,30.6554,30.2567,30.5192,34800.0
2007-09-14 10:00:00,31.4,31.49,31.37,31.49,40000.0,30.529,30.6165,30.4998,30.6165,40000.0
2007-09-14 10:10:00,31.49,31.52,31.44,31.49,44800.0,30.6165,30.6456,30.5679,30.6165,44800.0
2007-09-14 10:20:00,31.49,31.52,31.42,31.42,55600.0,30.6165,30.6456,30.5484,30.5484,55600.0
2007-09-14 10:30:00,31.41,31.44,31.36,31.39,33700.0,30.5387,30.5679,30.4901,30.5192,33700.0
2007-09-14 10:40:00,31.4,31.43,31.38,31.39,40700.0,30.529,30.5581,30.5095,30.5192,40700.0
2007-09-14 10:50:00,31.38,31.41,31.38,31.39,8700.0,30.5095,30.5387,30.5095,30.5192,8700.0
2007-09-14 11:00:00,31.39,31.42,31.37,31.37,19700.0,30.5192,30.5484,30.4998,30.4998,19700.0
2007-09-14 11:10:00,31.38,31.39,31.33,31.36,18500.0,30.5095,30.5192,30.4609,30.4901,18500.0
2007-09-14 11:20:00,31.35,31.37,31.33,31.33,44400.0,30.4804,30.4998,30.4609,30.4609,44400.0
2007-09-14 11:30:00,31.33,31.34,31.25,31.28,22100.0,30.4609,30.4706,30.3831,30.4123,22100.0
2007-09-14 11:40:00,31.28,31.32,31.26,31.29,10700.0,30.4123,30.4512,30.3928,30.422,10700.0
2007-09-14 11:50:00,31.27,31.3,31.23,31.23,413600.0,30.4026,30.4317,30.3637,30.3637,413600.0
2007-09-14 12:00:00,31.23,31.26,31.2,31.25,25300.0,30.3637,30.3928,30.3345,30.3831,25300.0
2007-09-14 12:10:00,31.24,31.25,31.23,31.25,53100.0,30.3734,30.3831,30.3637,30.3831,53100.0
2007-09-14 12:20:00,31.24,31.25,31.14,31.18,38000.0,30.3734,30.3831,30.2762,30.3151,38000.0
2007-09-14 12:30:00,31.17,31.2,31.07,31.1,52200.0,30.3053,30.3345,30.2081,30.2373,52200.0
2007-09-14 12:40:00,31.08,31.1,30.97,31.0,79600.0,30.2178,30.2373,30.1109,30.1401,79600.0
2007-09-14 12:50:00,30.99,31.0,30.95,30.97,54600.0,30.1303,30.1401,30.0914,30.1109,54600.0
2007-09-14 13:00:00,30.96,31.04,30.93,30.97,171100.0,30.1012,30.179,30.072,30.1109,171100.0
2007-09-14 13:10:00,30.97,31.02,30.95,31.0,48500.0,30.1109,30.1595,30.0914,30.1401,48500.0
2007-09-14 13:20:00,30.98,31.0,30.97,31.0,4500.0,30.1206,30.1401,30.1109,30.1401,4500.0
2007-09-14 13:30:00,31.0,31.0,30.98,31.0,59400.0,30.1401,30.1401,30.1206,30.1401,59400.0
2007-09-14 13:40:00,31.0,31.01,30.99,31.0,79300.0,30.1401,30.1498,30.1303,30.1401,79300.0
2007-09-14 13:50:00,31.0,31.1,30.99,31.1,58900.0,30.1401,30.2373,30.1303,30.2373,58900.0
2007-09-14 14:00:00,31.1,31.12,31.0,31.0,57400.0,30.2373,30.2567,30.1401,30.1401,57400.0
2007-09-14 14:10:00,31.0,31.01,30.94,30.99,20700.0,30.1401,30.1498,30.0817,30.1303,20700.0
2007-09-14 14:20:00,30.98,31.0,30.98,30.99,34100.0,30.1206,30.1401,30.1206,30.1303,34100.0
2007-09-14 14:30:00,30.99,31.0,30.97,30.97,6200.0,30.1303,30.1401,30.1109,30.1109,6200.0
2007-09-14 14:40:00,30.97,31.0,30.96,30.99,34600.0,30.1109,30.1401,30.1012,30.1303,34600.0
2007-09-14 14:50:00,30.99,31.0,30.94,30.97,125100.0,30.1303,30.1401,30.0817,30.1109,125100.0
2007-09-14 15:00:00,30.98,30.98,30.93,30.95,17600.0,30.1206,30.1206,30.072,30.0914,17600.0
2007-09-14 15:10:00,30.95,30.98,30.94,30.95,140200.0,30.0914,30.1206,30.0817,30.0914,140200.0
2007-09-14 15:20:00,30.95,30.95,30.93,30.94,75800.0,30.0914,30.0914,30.072,30.0817,75800.0
2007-09-14 15:30:00,30.95,30.95,30.79,30.85,127300.0,30.0914,30.0914,29.9359,29.9942,127300.0
2007-09-14 15:40:00,30.86,30.92,30.86,30.92,32300.0,30.0039,30.0623,30.0039,30.0623,32300.0
2007-09-14 15:50:00,30.92,30.94,30.8,30.85,49800.0,30.0623,30.0817,29.9456,29.9942,49800.0
2007-09-17 09:30:00,30.8,31.0,30.8,30.97,8600.0,29.9456,30.1401,29.9456,30.1109,8600.0
2007-09-17 09:40:00,31.0,31.12,30.98,31.04,17000.0,30.1401,30.2567,30.1206,30.179,17000.0
2007-09-17 09:50:00,31.0,31.34,31.0,31.33,18000.0,30.1401,30.4706,30.1401,30.4609,18000.0
2007-09-17 10:00:00,31.32,31.37,31.1,31.1,47300.0,30.4512,30.4998,30.2373,30.2373,47300.0
2007-09-17 10:10:00,31.1,31.14,31.1,31.12,7400.0,30.2373,30.2762,30.2373,30.2567,7400.0
2007-09-17 10:20:00,31.1,31.15,31.08,31.11,19700.0,30.2373,30.2859,30.2178,30.247,19700.0
2007-09-17 10:30:00,31.1,31.15,31.08,31.08,29500.0,30.2373,30.2859,30.2178,30.2178,29500.0
2007-09-17 10:40:00,31.1,31.16,31.08,31.13,50300.0,30.2373,30.2956,30.2178,30.2665,50300.0
2007-09-17 10:50:00,31.11,31.13,31.03,31.13,38100.0,30.247,30.2665,30.1692,30.2665,38100.0
2007-09-17 11:00:00,31.15,31.17,31.11,31.12,4300.0,30.2859,30.3053,30.247,30.2567,4300.0
2007-09-17 11:10:00,31.12,31.13,31.07,31.1,13000.0,30.2567,30.2665,30.2081,30.2373,13000.0
2007-09-17 11:20:00,31.11,31.13,31.1,31.13,4100.0,30.247,30.2665,30.2373,30.2665,4100.0
2007-09-17 11:30:00,31.13,31.14,31.08,31.1,67400.0,30.2665,30.2762,30.2178,30.2373,67400.0
2007-09-17 11:40:00,31.1,31.12,31.05,31.05,33500.0,30.2373,30.2567,30.1887,30.1887,33500.0
2007-09-17 11:50:00,31.03,31.07,31.0,31.0,16100.0,30.1692,30.2081,30.1401,30.1401,16100.0
2007-09-17 12:00:00,31.0,31.03,30.97,31.03,107800.0,30.1401,30.1692,30.1109,30.1692,107800.0
2007-09-17 12:10:00,31.02,31.06,31.0,31.04,5700.0,30.1595,30.1984,30.1401,30.179,5700.0
2007-09-17 12:20:00,31.05,31.05,31.02,31.02,3300.0,30.1887,30.1887,30.1595,30.1595,3300.0
2007-09-17 12:30:00,31.03,31.04,31.02,31.04,2200.0,30.1692,30.179,30.1595,30.179,2200.0
2007-09-17 12:40:00,31.05,31.05,31.03,31.03,1900.0,30.1887,30.1887,30.1692,30.1692,1900.0
2007-09-17 12:50:00,31.02,31.04,31.0,31.03,52900.0,30.1595,30.179,30.1401,30.1692,52900.0
2007-09-17 13:00:00,31.05,31.13,31.05,31.05,50200.0,30.1887,30.2665,30.1887,30.1887,50200.0
2007-09-17 13:10:00,31.05,31.07,31.03,31.03,5000.0,30.1887,30.2081,30.1692,30.1692,5000.0
2007-09-17 13:20:00,31.03,31.1,31.01,31.06,10500.0,30.1692,30.2373,30.1498,30.1984,10500.0
2007-09-17 13:30:00,31.03,31.05,31.03,31.03,7900.0,30.1692,30.1887,30.1692,30.1692,7900.0
2007-09-17 13:40:00,31.02,31.03,31.0,31.02,116100.0,30.1595,30.1692,30.1401,30.1595,116100.0
2007-09-17 13:50:00,31.02,31.02,31.0,31.0,36700.0,30.1595,30.1595,30.1401,30.1401,36700.0
2007-09-17 14:00:00,31.0,31.07,31.0,31.01,18700.0,30.1401,30.2081,30.1401,30.1498,18700.0
2007-09-17 14:10:00,31.0,31.01,31.0,31.0,12800.0,30.1401,30.1498,30.1401,30.1401,12800.0
2007-09-17 14:20:00,31.0,31.03,31.0,31.0,6200.0,30.1401,30.1692,30.1401,30.1401,6200.0
2007-09-17 14:30:00,31.01,31.03,31.0,31.03,6200.0,30.1498,30.1692,30.1401,30.1692,6200.0
2007-09-17 14:40:00,31.03,31.03,31.0,31.0,27900.0,30.1692,30.1692,30.1401,30.1401,27900.0
2007-09-17 14:50:00,31.01,31.06,31.0,31.04,5000.0,30.1498,30.1984,30.1401,30.179,5000.0
2007-09-17 15:00:00,31.03,31.04,31.03,31.04,13500.0,30.1692,30.179,30.1692,30.179,13500.0
2007-09-17 15:10:00,31.04,31.1,31.03,31.09,12300.0,30.179,30.2373,30.1692,30.2276,12300.0
2007-09-17 15:20:00,31.1,31.1,31.02,31.03,17200.0,30.2373,30.2373,30.1595,30.1692,17200.0
2007-09-17 15:30:00,31.03,31.06,31.0,31.05,24600.0,30.1692,30.1984,30.1401,30.1887,24600.0
2007-09-17 15:40:00,31.07,31.07,30.95,30.99,108900.0,30.2081,30.2081,30.0914,30.1303,108900.0
2007-09-17 15:50:00,31.0,31.02,30.9,30.93,35200.0,30.1401,30.1595,30.0428,30.072,35200.0
2007-09-18 09:30:00,31.1,31.18,31.1,31.14,7000.0,30.2373,30.3151,30.2373,30.2762,7000.0
2007-09-18 09:40:00,31.18,31.18,31.09,31.09,2800.0,30.3151,30.3151,30.2276,30.2276,2800.0
2007-09-18 09:50:00,31.07,31.17,31.02,31.1,14600.0,30.2081,30.3053,30.1595,30.2373,14600.0
2007-09-18 10:00:00,31.07,31.07,31.04,31.07,4500.0,30.2081,30.2081,30.179,30.2081,4500.0
2007-09-18 10:10:00,31.07,31.07,31.03,31.03,6400.0,30.2081,30.2081,30.1692,30.1692,6400.0
2007-09-18 10:20:00,31.05,31.06,31.01,31.04,6000.0,30.1887,30.1984,30.1498,30.179,6000.0
2007-09-18 10:30:00,31.04,31.04,31.0,31.0,7800.0,30.179,30.179,30.1401,30.1401,7800.0
2007-09-18 10:40:00,31.04,31.12,31.02,31.07,56900.0,30.179,30.2567,30.1595,30.2081,56900.0
2007-09-18 10:50:00,31.1,31.11,31.05,31.05,11900.0,30.2373,30.247,30.1887,30.1887,11900.0
2007-09-18 11:00:00,31.05,31.1,31.04,31.1,5800.0,30.1887,30.2373,30.179,30.2373,5800.0
2007-09-18 11:10:00,31.09,31.18,31.08,31.18,6200.0,30.2276,30.3151,30.2178,30.3151,6200.0
2007-09-18 11:20:00,31.19,31.22,31.15,31.15,4600.0,30.3248,30.354,30.2859,30.2859,4600.0
2007-09-18 11:30:00,31.17,31.2,31.11,31.19,5300.0,30.3053,30.3345,30.247,30.3248,5300.0
2007-09-18 11:40:00,31.18,31.2,31.17,31.2,4500.0,30.3151,30.3345,30.3053,30.3345,4500.0
2007-09-18 11:50:00,31.2,31.2,31.16,31.18,3400.0,30.3345,30.3345,30.2956,30.3151,3400.0
2007-09-18 12:00:00,31.19,31.19,31.15,31.15,2000.0,30.3248,30.3248,30.2859,30.2859,2000.0
2007-09-18 12:10:00,31.13,31.2,31.13,31.15,4400.0,30.2665,30.3345,30.2665,30.2859,4400.0
2007-09-18 12:20:00,31.18,31.22,31.15,31.19,15200.0,30.3151,30.354,30.2859,30.3248,15200.0
2007-09-18 12:30:00,31.19,31.2,31.18,31.18,1700.0,30.3248,30.3345,30.3151,30.3151,1700.0
2007-09-18 12:40:00,31.17,31.2,31.1,31.12,22800.0,30.3053,30.3345,30.2373,30.2567,22800.0
2007-09-18 12:50:00,31.12,31.18,31.11,31.17,2400.0,30.2567,30.3151,30.247,30.3053,2400.0
2007-09-18 13:00:00,31.16,31.17,31.12,31.12,2400.0,30.2956,30.3053,30.2567,30.2567,2400.0
2007-09-18 13:10:00,31.13,31.2,31.13,31.19,2300.0,30.2665,30.3345,30.2665,30.3248,2300.0
2007-09-18 13:20:00,31.2,31.2,31.13,31.13,3500.0,30.3345,30.3345,30.2665,30.2665,3500.0
2007-09-18 13:30:00,31.16,31.16,31.09,31.09,10000.0,30.2956,30.2956,30.2276,30.2276,10000.0
2007-09-18 13:40:00,31.1,31.2,31.09,31.1,43700.0,30.2373,30.3345,30.2276,30.2373,43700.0
2007-09-18 13:50:00,31.1,31.12,31.07,31.08,12900.0,30.2373,30.2567,30.2081,30.2178,12900.0
2007-09-18 14:00:00,31.08,31.13,31.07,31.1,3500.0,30.2178,30.2665,30.2081,30.2373,3500.0
2007-09-18 14:10:00,31.13,31.37,31.06,31.34,38300.0,30.2665,30.4998,30.1984,30.4706,38300.0
2007-09-18 14:20:00,31.37,31.4,31.15,31.34,25000.0,30.4998,30.529,30.2859,30.4706,25000.0
2007-09-18 14:30:00,31.35,31.4,31.34,31.36,33500.0,30.4804,30.529,30.4706,30.4901,33500.0
2007-09-18 14:40:00,31.35,31.38,31.21,31.31,55600.0,30.4804,30.5095,30.3442,30.4415,55600.0
2007-09-18 14:50:00,31.31,31.35,31.25,31.25,28900.0,30.4415,30.4804,30.3831,30.3831,28900.0
2007-09-18 15:00:00,31.25,31.27,31.21,31.23,29000.0,30.3831,30.4026,30.3442,30.3637,29000.0
2007-09-18 15:10:00,31.23,31.26,31.2,31.23,24400.0,30.3637,30.3928,30.3345,30.3637,24400.0
2007-09-18 15:20:00,31.22,31.29,31.21,31.27,20900.0,30.354,30.422,30.3442,30.4026,20900.0
2007-09-18 15:30:00,31.26,31.36,31.23,31.26,40000.0,30.3928,30.4901,30.3637,30.3928,40000.0
2007-09-18 15:40:00,31.25,31.3,31.22,31.27,22800.0,30.3831,30.4317,30.354,30.4026,22800.0
2007-09-18 15:50:00,31.27,31.3,31.19,31.2,56500.0,30.4026,30.4317,30.3248,30.3345,56500.0
2007-09-19 09:30:00,31.25,31.42,31.15,31.4,55600.0,30.3831,30.5484,30.2859,30.529,55600.0
2007-09-19 09:40:00,31.37,31.81,31.36,31.81,159800.0,30.4998,30.9276,30.4901,30.9276,159800.0
2007-09-19 09:50:00,31.81,31.93,31.79,31.93,197900.0,30.9276,31.0443,30.9081,31.0443,197900.0
2007-09-19 10:00:00,31.93,32.09,31.89,31.92,108400.0,31.0443,31.1998,31.0054,31.0345,108400.0
2007-09-19 10:10:00,31.92,31.92,31.82,31.82,13200.0,31.0345,31.0345,30.9373,30.9373,13200.0
2007-09-19 10:20:00,31.84,31.91,31.81,31.85,55900.0,30.9568,31.0248,30.9276,30.9665,55900.0
2007-09-19 10:30:00,31.83,31.94,31.82,31.94,81300.0,30.947,31.054,30.9373,31.054,81300.0
2007-09-19 10:40:00,31.97,31.98,31.88,31.9,222800.0,31.0832,31.0929,30.9957,31.0151,222800.0
2007-09-19 10:50:00,31.9,31.9,31.85,31.9,15100.0,31.0151,31.0151,30.9665,31.0151,15100.0
2007-09-19 11:00:00,31.9,31.9,31.89,31.9,14500.0,31.0151,31.0151,31.0054,31.0151,14500.0
2007-09-19 11:10:00,31.9,31.9,31.86,31.86,19500.0,31.0151,31.0151,30.9762,30.9762,19500.0
2007-09-19 11:20:00,31.88,31.88,31.84,31.85,5000.0,30.9957,30.9957,30.9568,30.9665,5000.0
2007-09-19 11:30:00,31.88,31.88,31.78,31.79,27200.0,30.9957,30.9957,30.8984,30.9081,27200.0
2007-09-19 11:40:00,31.8,31.84,31.79,31.83,8800.0,30.9179,30.9568,30.9081,30.947,8800.0
2007-09-19 11:50:00,31.84,31.86,31.79,31.79,9000.0,30.9568,30.9762,30.9081,30.9081,9000.0
2007-09-19 12:00:00,31.79,31.83,31.78,31.8,11800.0,30.9081,30.947,30.8984,30.9179,11800.0
2007-09-19 12:10:00,31.8,31.8,31.79,31.8,8500.0,30.9179,30.9179,30.9081,30.9179,8500.0
2007-09-19 12:20:00,31.79,31.8,31.76,31.78,57100.0,30.9081,30.9179,30.879,30.8984,57100.0
2007-09-19 12:30:00,31.79,31.88,31.79,31.88,56600.0,30.9081,30.9957,30.9081,30.9957,56600.0
2007-09-19 12:40:00,31.88,31.96,31.88,31.91,11900.0,30.9957,31.0734,30.9957,31.0248,11900.0
2007-09-19 12:50:00,31.93,31.93,31.88,31.89,7700.0,31.0443,31.0443,30.9957,31.0054,7700.0
2007-09-19 13:00:00,31.88,31.89,31.85,31.88,14300.0,30.9957,31.0054,30.9665,30.9957,14300.0
2007-09-19 13:10:00,31.88,31.9,31.84,31.89,6600.0,30.9957,31.0151,30.9568,31.0054,6600.0
2007-09-19 13:20:00,31.87,31.89,31.84,31.87,6700.0,30.9859,31.0054,30.9568,30.9859,6700.0
2007-09-19 13:30:00,31.87,31.87,31.8,31.8,14400.0,30.9859,30.9859,30.9179,30.9179,14400.0
2007-09-19 13:40:00,31.8,31.81,31.73,31.73,23600.0,30.9179,30.9276,30.8498,30.8498,23600.0
2007-09-19 13:50:00,31.76,31.8,31.69,31.79,9400.0,30.879,30.9179,30.8109,30.9081,9400.0
2007-09-19 14:00:00,31.79,31.81,31.77,31.77,18900.0,30.9081,30.9276,30.8887,30.8887,18900.0
2007-09-19 14:10:00,31.78,31.8,31.75,31.79,8200.0,30.8984,30.9179,30.8693,30.9081,8200.0
2007-09-19 14:20:00,31.78,31.8,31.75,31.77,6800.0,30.8984,30.9179,30.8693,30.8887,6800.0
2007-09-19 14:30:00,31.77,31.8,31.77,31.78,10600.0,30.8887,30.9179,30.8887,30.8984,10600.0
2007-09-19 14:40:00,31.79,31.8,31.78,31.8,9400.0,30.9081,30.9179,30.8984,30.9179,9400.0
2007-09-19 14:50:00,31.8,31.8,31.69,31.71,17600.0,30.9179,30.9179,30.8109,30.8304,17600.0
2007-09-19 15:00:00,31.71,31.76,31.71,31.75,15500.0,30.8304,30.879,30.8304,30.8693,15500.0
2007-09-19 15:10:00,31.75,31.8,31.75,31.79,18800.0,30.8693,30.9179,30.8693,30.9081,18800.0
2007-09-19 15:20:00,31.78,31.79,31.74,31.76,14500.0,30.8984,30.9081,30.8595,30.879,14500.0
2007-09-19 15:30:00,31.76,31.76,31.73,31.76,9300.0,30.879,30.879,30.8498,30.879,9300.0
2007-09-19 15:40:00,31.76,31.79,31.75,31.75,17900.0,30.879,30.9081,30.8693,30.8693,17900.0
2007-09-19 15:50:00,31.76,31.79,31.73,31.76,33600.0,30.879,30.9081,30.8498,30.879,33600.0
2007-09-20 09:30:00,31.9,31.9,31.77,31.85,145100.0,31.0151,31.0151,30.8887,30.9665,145100.0
2007-09-20 09:40:00,31.85,31.89,31.74,31.76,94800.0,30.9665,31.0054,30.8595,30.879,94800.0
2007-09-20 09:50:00,31.8,31.88,31.77,31.8,186600.0,30.9179,30.9957,30.8887,30.9179,186600.0
2007-09-20 10:00:00,31.8,31.85,31.79,31.84,20500.0,30.9179,30.9665,30.9081,30.9568,20500.0
2007-09-20 10:10:00,31.85,31.85,31.8,31.83,26200.0,30.9665,30.9665,30.9179,30.947,26200.0
2007-09-20 10:20:00,31.82,31.84,31.8,31.83,3400.0,30.9373,30.9568,30.9179,30.947,3400.0
2007-09-20 10:30:00,31.84,31.85,31.81,31.83,4100.0,30.9568,30.9665,30.9276,30.947,4100.0
2007-09-20 10:40:00,31.83,31.96,31.81,31.93,73600.0,30.947,31.0734,30.9276,31.0443,73600.0
2007-09-20 10:50:00,31.92,32.03,31.9,31.97,81200.0,31.0345,31.1415,31.0151,31.0832,81200.0
2007-09-20 11:00:00,31.96,32.0,31.96,32.0,40800.0,31.0734,31.1123,31.0734,31.1123,40800.0
2007-09-20 11:10:00,32.0,32.0,31.98,32.0,39900.0,31.1123,31.1123,31.0929,31.1123,39900.0
2007-09-20 11:20:00,31.99,32.0,31.98,32.0,122200.0,31.1026,31.1123,31.0929,31.1123,122200.0
2007-09-20 11:30:00,32.0,32.0,31.97,31.98,30800.0,31.1123,31.1123,31.0832,31.0929,30800.0
2007-09-20 11:40:00,31.99,32.08,31.98,32.06,173000.0,31.1026,31.1901,31.0929,31.1707,173000.0
2007-09-20 11:50:00,32.07,32.1,32.04,32.1,57400.0,31.1804,31.2095,31.1512,31.2095,57400.0
2007-09-20 12:00:00,32.1,32.27,32.1,32.25,37400.0,31.2095,31.3748,31.2095,31.3554,37400.0
2007-09-20 12:10:00,32.25,32.44,32.23,32.44,31600.0,31.3554,31.5401,31.3359,31.5401,31600.0
2007-09-20 12:20:00,32.43,32.6,32.37,32.44,97400.0,31.5304,31.6957,31.4721,31.5401,97400.0
2007-09-20 12:30:00,32.43,32.54,32.42,32.49,115700.0,31.5304,31.6373,31.5207,31.5887,115700.0
2007-09-20 12:40:00,32.5,32.54,32.38,32.44,248600.0,31.5985,31.6373,31.4818,31.5401,248600.0
2007-09-20 12:50:00,32.43,32.5,32.35,32.5,20900.0,31.5304,31.5985,31.4526,31.5985,20900.0
2007-09-20 13:00:00,32.47,32.5,32.4,32.41,131100.0,31.5693,31.5985,31.5012,31.5109,131100.0
2007-09-20 13:10:00,32.43,32.49,32.43,32.47,16700.0,31.5304,31.5887,31.5304,31.5693,16700.0
2007-09-20 13:20:00,32.47,32.49,32.45,32.48,18100.0,31.5693,31.5887,31.5498,31.579,18100.0
2007-09-20 13:30:00,32.48,32.54,32.48,32.52,106800.0,31.579,31.6373,31.579,31.6179,106800.0
2007-09-20 13:40:00,32.52,32.52,32.47,32.48,30800.0,31.6179,31.6179,31.5693,31.579,30800.0
2007-09-20 13:50:00,32.48,32.51,32.48,32.51,39600.0,31.579,31.6082,31.579,31.6082,39600.0
2007-09-20 14:00:00,32.51,32.58,32.5,32.52,58900.0,31.6082,31.6762,31.5985,31.6179,58900.0
2007-09-20 14:10:00,32.53,32.57,32.5,32.55,30200.0,31.6276,31.6665,31.5985,31.6471,30200.0
2007-09-20 14:20:00,32.55,32.57,32.5,32.54,79600.0,31.6471,31.6665,31.5985,31.6373,79600.0
2007-09-20 14:30:00,32.55,32.55,32.46,32.46,53300.0,31.6471,31.6471,31.5596,31.5596,53300.0
2007-09-20 14:40:00,32.46,32.46,32.38,32.44,107100.0,31.5596,31.5596,31.4818,31.5401,107100.0
2007-09-20 14:50:00,32.42,32.53,32.41,32.44,61100.0,31.5207,31.6276,31.5109,31.5401,61100.0
2007-09-20 15:00:00,32.45,32.45,32.35,32.42,320200.0,31.5498,31.5498,31.4526,31.5207,320200.0
2007-09-20 15:10:00,32.43,32.48,32.38,32.4,25700.0,31.5304,31.579,31.4818,31.5012,25700.0
2007-09-20 15:20:00,32.41,32.42,32.41,32.41,47600.0,31.5109,31.5207,31.5109,31.5109,47600.0
2007-09-20 15:30:00,32.41,32.45,32.39,32.42,58400.0,31.5109,31.5498,31.4915,31.5207,58400.0
2007-09-20 15:40:00,32.43,32.49,32.37,32.4,97000.0,31.5304,31.5887,31.4721,31.5012,97000.0
2007-09-20 15:50:00,32.4,32.43,32.32,32.34,151600.0,31.5012,31.5304,31.4234,31.4429,151600.0
2007-09-21 09:30:00,32.4,32.6,32.3,32.3,195400.0,31.5012,31.6957,31.404,31.404,195400.0
2007-09-21 09:40:00,32.37,32.41,32.18,32.19,18300.0,31.4721,31.5109,31.2873,31.2971,18300.0
2007-09-21 09:50:00,32.19,32.2,32.05,32.07,20900.0,31.2971,31.3068,31.1609,31.1804,20900.0
2007-09-21 10:00:00,32.06,32.17,32.02,32.15,77100.0,31.1707,31.2776,31.1318,31.2582,77100.0
2007-09-21 10:10:00,32.12,32.19,32.04,32.16,19500.0,31.229,31.2971,31.1512,31.2679,19500.0
2007-09-21 10:20:00,32.16,32.17,32.15,32.16,16800.0,31.2679,31.2776,31.2582,31.2679,16800.0
2007-09-21 10:30:00,32.15,32.23,32.15,32.19,12800.0,31.2582,31.3359,31.2582,31.2971,12800.0
2007-09-21 10:40:00,32.21,32.21,32.09,32.1,14100.0,31.3165,31.3165,31.1998,31.2095,14100.0
2007-09-21 10:50:00,32.1,32.1,32.04,32.09,9100.0,31.2095,31.2095,31.1512,31.1998,9100.0
2007-09-21 11:00:00,32.08,32.24,32.08,32.21,10000.0,31.1901,31.3457,31.1901,31.3165,10000.0
2007-09-21 11:10:00,32.18,32.19,32.11,32.13,7200.0,31.2873,31.2971,31.2193,31.2387,7200.0
2007-09-21 11:20:00,32.13,32.14,32.13,32.14,4500.0,31.2387,31.2484,31.2387,31.2484,4500.0
2007-09-21 11:30:00,32.13,32.15,32.01,32.02,20000.0,31.2387,31.2582,31.122,31.1318,20000.0
2007-09-21 11:40:00,32.0,32.04,32.0,32.01,70900.0,31.1123,31.1512,31.1123,31.122,70900.0
2007-09-21 11:50:00,32.0,32.06,31.93,31.95,124500.0,31.1123,31.1707,31.0443,31.0637,124500.0
2007-09-21 12:00:00,31.95,32.0,31.93,31.96,53700.0,31.0637,31.1123,31.0443,31.0734,53700.0
2007-09-21 12:10:00,31.95,31.97,31.93,31.94,22200.0,31.0637,31.0832,31.0443,31.054,22200.0
2007-09-21 12:20:00,31.94,31.97,31.91,31.93,42100.0,31.054,31.0832,31.0248,31.0443,42100.0
2007-09-21 12:30:00,31.92,31.93,31.88,31.88,27400.0,31.0345,31.0443,30.9957,30.9957,27400.0
2007-09-21 12:40:00,31.88,32.01,31.88,31.91,44300.0,30.9957,31.122,30.9957,31.0248,44300.0
2007-09-21 12:50:00,31.91,31.95,31.86,31.88,23000.0,31.0248,31.0637,30.9762,30.9957,23000.0
2007-09-21 13:00:00,31.88,31.89,31.63,31.66,218000.0,30.9957,31.0054,30.7526,30.7818,218000.0
2007-09-21 13:10:00,31.63,31.73,31.62,31.7,13700.0,30.7526,30.8498,30.7429,30.8206,13700.0
2007-09-21 13:20:00,31.69,31.72,31.64,31.7,29100.0,30.8109,30.8401,30.7623,30.8206,29100.0
2007-09-21 13:30:00,31.72,31.74,31.69,31.72,6900.0,30.8401,30.8595,30.8109,30.8401,6900.0
2007-09-21 13:40:00,31.72,31.73,31.69,31.73,4800.0,30.8401,30.8498,30.8109,30.8498,4800.0
2007-09-21 13:50:00,31.71,31.83,31.7,31.83,4600.0,30.8304,30.947,30.8206,30.947,4600.0
2007-09-21 14:00:00,31.81,31.84,31.81,31.82,3400.0,30.9276,30.9568,30.9276,30.9373,3400.0
2007-09-21 14:10:00,31.82,31.83,31.79,31.8,9700.0,30.9373,30.947,30.9081,30.9179,9700.0
2007-09-21 14:20:00,31.8,31.87,31.65,31.82,51200.0,30.9179,30.9859,30.772,30.9373,51200.0
2007-09-21 14:30:00,31.84,31.84,31.75,31.75,10100.0,30.9568,30.9568,30.8693,30.8693,10100.0
2007-09-21 14:40:00,31.75,31.79,31.73,31.76,5500.0,30.8693,30.9081,30.8498,30.879,5500.0
2007-09-21 14:50:00,31.75,31.78,31.69,31.7,8900.0,30.8693,30.8984,30.8109,30.8206,8900.0
2007-09-21 15:00:00,31.7,31.78,31.68,31.74,25000.0,30.8206,30.8984,30.8012,30.8595,25000.0
2007-09-21 15:10:00,31.74,31.78,31.71,31.78,15800.0,30.8595,30.8984,30.8304,30.8984,15800.0
2007-09-21 15:20:00,31.77,31.79,31.68,31.75,87800.0,30.8887,30.9081,30.8012,30.8693,87800.0
2007-09-21 15:30:00,31.74,31.75,31.46,31.48,68700.0,30.8595,30.8693,30.5873,30.6067,68700.0
2007-09-21 15:40:00,31.48,31.67,31.48,31.52,102400.0,30.6067,30.7915,30.6067,30.6456,102400.0
2007-09-21 15:50:00,31.51,31.57,31.44,31.47,114200.0,30.6359,30.6943,30.5679,30.597,114200.0
2007-09-24 09:30:00,31.5,31.5,31.09,31.2,78500.0,30.6262,30.6262,30.2276,30.3345,78500.0
2007-09-24 09:40:00,31.16,31.35,31.16,31.28,37000.0,30.2956,30.4804,30.2956,30.4123,37000.0
2007-09-24 09:50:00,31.26,31.32,31.16,31.19,23600.0,30.3928,30.4512,30.2956,30.3248,23600.0
2007-09-24 10:00:00,31.16,31.25,30.93,31.02,57800.0,30.2956,30.3831,30.072,30.1595,57800.0
2007-09-24 10:10:00,30.99,31.12,30.99,31.11,27500.0,30.1303,30.2567,30.1303,30.247,27500.0
2007-09-24 10:20:00,31.1,31.25,31.1,31.21,54100.0,30.2373,30.3831,30.2373,30.3442,54100.0
2007-09-24 10:30:00,31.21,31.26,31.14,31.21,30500.0,30.3442,30.3928,30.2762,30.3442,30500.0
2007-09-24 10:40:00,31.2,31.23,31.09,31.18,85600.0,30.3345,30.3637,30.2276,30.3151,85600.0
2007-09-24 10:50:00,31.18,31.23,31.15,31.19,15000.0,30.3151,30.3637,30.2859,30.3248,15000.0
2007-09-24 11:00:00,31.19,31.19,31.15,31.15,20100.0,30.3248,30.3248,30.2859,30.2859,20100.0
2007-09-24 11:10:00,31.16,31.16,31.01,31.05,36600.0,30.2956,30.2956,30.1498,30.1887,36600.0
2007-09-24 11:20:00,31.05,31.12,31.04,31.09,16400.0,30.1887,30.2567,30.179,30.2276,16400.0
2007-09-24 11:30:00,31.1,31.12,31.08,31.12,16400.0,30.2373,30.2567,30.2178,30.2567,16400.0
2007-09-24 11:40:00,31.1,31.11,31.1,31.1,11600.0,30.2373,30.247,30.2373,30.2373,11600.0
2007-09-24 11:50:00,31.1,31.12,31.09,31.09,202500.0,30.2373,30.2567,30.2276,30.2276,202500.0
2007-09-24 12:00:00,31.09,31.12,31.06,31.06,57100.0,30.2276,30.2567,30.1984,30.1984,57100.0
2007-09-24 12:10:00,31.07,31.11,31.05,31.1,30000.0,30.2081,30.247,30.1887,30.2373,30000.0
2007-09-24 12:20:00,31.1,31.11,31.06,31.09,67600.0,30.2373,30.247,30.1984,30.2276,67600.0
2007-09-24 12:30:00,31.09,31.11,31.05,31.07,62600.0,30.2276,30.247,30.1887,30.2081,62600.0
2007-09-24 12:40:00,31.06,31.1,31.06,31.1,8200.0,30.1984,30.2373,30.1984,30.2373,8200.0
2007-09-24 12:50:00,31.09,31.1,31.05,31.06,118800.0,30.2276,30.2373,30.1887,30.1984,118800.0
2007-09-24 13:00:00,31.08,31.08,31.03,31.03,20800.0,30.2178,30.2178,30.1692,30.1692,20800.0
2007-09-24 13:10:00,31.03,31.03,30.95,30.96,28300.0,30.1692,30.1692,30.0914,30.1012,28300.0
2007-09-24 13:20:00,30.96,30.97,30.89,30.9,28600.0,30.1012,30.1109,30.0331,30.0428,28600.0
2007-09-24 13:30:00,30.9,30.93,30.9,30.93,21300.0,30.0428,30.072,30.0428,30.072,21300.0
2007-09-24 13:40:00,30.93,31.03,30.93,30.97,16000.0,30.072,30.1692,30.072,30.1109,16000.0
2007-09-24 13:50:00,30.99,31.02,30.96,30.99,70200.0,30.1303,30.1595,30.1012,30.1303,70200.0
2007-09-24 14:00:00,30.99,30.99,30.82,30.86,106700.0,30.1303,30.1303,29.9651,30.0039,106700.0
2007-09-24 14:10:00,30.85,30.89,30.85,30.87,85300.0,29.9942,30.0331,29.9942,30.0137,85300.0
2007-09-24 14:20:00,30.86,30.89,30.84,30.85,46100.0,30.0039,30.0331,29.9845,29.9942,46100.0
2007-09-24 14:30:00,30.85,30.95,30.85,30.9,94600.0,29.9942,30.0914,29.9942,30.0428,94600.0
2007-09-24 14:40:00,30.89,30.9,30.85,30.86,20700.0,30.0331,30.0428,29.9942,30.0039,20700.0
2007-09-24 14:50:00,30.85,30.91,30.85,30.91,53700.0,29.9942,30.0526,29.9942,30.0526,53700.0
2007-09-24 15:00:00,30.9,30.91,30.86,30.88,105100.0,30.0428,30.0526,30.0039,30.0234,105100.0
2007-09-24 15:10:00,30.88,30.94,30.85,30.9,145000.0,30.0234,30.0817,29.9942,30.0428,145000.0
2007-09-24 15:20:00,30.9,30.91,30.87,30.87,67000.0,30.0428,30.0526,30.0137,30.0137,67000.0
2007-09-24 15:30:00,30.87,30.91,30.86,30.89,36400.0,30.0137,30.0526,30.0039,30.0331,36400.0
2007-09-24 15:40:00,30.88,30.89,30.87,30.88,24300.0,30.0234,30.0331,30.0137,30.0234,24300.0
2007-09-24 15:50:00,30.88,30.93,30.85,30.91,94800.0,30.0234,30.072,29.9942,30.0526,94800.0
2007-09-25 09:30:00,30.85,30.85,30.65,30.78,17600.0,29.9942,29.9942,29.7998,29.9262,17600.0
2007-09-25 09:40:00,30.77,30.84,30.77,30.82,12500.0,29.9164,29.9845,29.9164,29.9651,12500.0
2007-09-25 09:50:00,30.79,30.86,30.75,30.85,24200.0,29.9359,30.0039,29.897,29.9942,24200.0
2007-09-25 10:00:00,30.84,30.95,30.8,30.91,50900.0,29.9845,30.0914,29.9456,30.0526,50900.0
2007-09-25 10:10:00,30.91,30.95,30.9,30.91,26100.0,30.0526,30.0914,30.0428,30.0526,26100.0
2007-09-25 10:20:00,30.9,30.94,30.9,30.92,36300.0,30.0428,30.0817,30.0428,30.0623,36300.0
2007-09-25 10:30:00,30.92,30.92,30.9,30.91,7200.0,30.0623,30.0623,30.0428,30.0526,7200.0
2007-09-25 10:40:00,30.91,30.93,30.89,30.9,14700.0,30.0526,30.072,30.0331,30.0428,14700.0
2007-09-25 10:50:00,30.9,30.92,30.88,30.9,21200.0,30.0428,30.0623,30.0234,30.0428,21200.0
2007-09-25 11:00:00,30.9,30.96,30.88,30.93,15800.0,30.0428,30.1012,30.0234,30.072,15800.0
2007-09-25 11:10:00,30.91,30.96,30.9,30.91,23000.0,30.0526,30.1012,30.0428,30.0526,23000.0
2007-09-25 11:20:00,30.9,30.93,30.89,30.91,8800.0,30.0428,30.072,30.0331,30.0526,8800.0
2007-09-25 11:30:00,30.9,30.93,30.85,30.85,26400.0,30.0428,30.072,29.9942,29.9942,26400.0
2007-09-25 11:40:00,30.84,30.86,30.84,30.85,6800.0,29.9845,30.0039,29.9845,29.9942,6800.0
2007-09-25 11:50:00,30.85,30.86,30.8,30.82,20100.0,29.9942,30.0039,29.9456,29.9651,20100.0
2007-09-25 12:00:00,30.81,30.82,30.76,30.78,17100.0,29.9553,29.9651,29.9067,29.9262,17100.0
2007-09-25 12:10:00,30.77,30.81,30.73,30.73,21200.0,29.9164,29.9553,29.8776,29.8776,21200.0
2007-09-25 12:20:00,30.73,30.77,30.73,30.75,17700.0,29.8776,29.9164,29.8776,29.897,17700.0
2007-09-25 12:30:00,30.75,30.75,30.61,30.62,23100.0,29.897,29.897,29.7609,29.7706,23100.0
2007-09-25 12:40:00,30.6,30.71,30.6,30.7,23600.0,29.7512,29.8581,29.7512,29.8484,23600.0
2007-09-25 12:50:00,30.7,30.71,30.62,30.64,18600.0,29.8484,29.8581,29.7706,29.79,18600.0
2007-09-25 13:00:00,30.64,30.64,30.57,30.57,72600.0,29.79,29.79,29.722,29.722,72600.0
2007-09-25 13:10:00,30.57,30.58,30.44,30.46,102200.0,29.722,29.7317,29.5956,29.615,102200.0
2007-09-25 13:20:00,30.47,30.5,30.47,30.49,10600.0,29.6248,29.6539,29.6248,29.6442,10600.0
2007-09-25 13:30:00,30.49,30.52,30.49,30.51,34200.0,29.6442,29.6734,29.6442,29.6637,34200.0
2007-09-25 13:40:00,30.5,30.51,30.49,30.5,8100.0,29.6539,29.6637,29.6442,29.6539,8100.0
2007-09-25 13:50:00,30.5,30.61,30.49,30.61,14900.0,29.6539,29.7609,29.6442,29.7609,14900.0
2007-09-25 14:00:00,30.6,30.61,30.56,30.57,5600.0,29.7512,29.7609,29.7123,29.722,5600.0
2007-09-25 14:10:00,30.56,30.57,30.54,30.56,8800.0,29.7123,29.722,29.6928,29.7123,8800.0
2007-09-25 14:20:00,30.56,30.57,30.56,30.57,3100.0,29.7123,29.722,29.7123,29.722,3100.0
2007-09-25 14:30:00,30.56,30.63,30.54,30.62,13400.0,29.7123,29.7803,29.6928,29.7706,13400.0
2007-09-25 14:40:00,30.61,30.69,30.61,30.68,7500.0,29.7609,29.8387,29.7609,29.8289,7500.0
2007-09-25 14:50:00,30.66,30.8,30.65,30.8,36800.0,29.8095,29.9456,29.7998,29.9456,36800.0
2007-09-25 15:00:00,30.79,30.81,30.78,30.79,16100.0,29.9359,29.9553,29.9262,29.9359,16100.0
2007-09-25 15:10:00,30.78,30.82,30.75,30.76,28500.0,29.9262,29.9651,29.897,29.9067,28500.0
2007-09-25 15:20:00,30.76,30.82,30.76,30.8,30600.0,29.9067,29.9651,29.9067,29.9456,30600.0
2007-09-25 15:30:00,30.79,30.81,30.79,30.81,64900.0,29.9359,29.9553,29.9359,29.9553,64900.0
2007-09-25 15:40:00,30.8,30.81,30.75,30.78,54000.0,29.9456,29.9553,29.897,29.9262,54000.0
2007-09-25 15:50:00,30.76,30.86,30.75,30.86,28700.0,29.9067,30.0039,29.897,30.0039,28700.0
2007-09-26 09:30:00,30.84,31.06,30.84,30.96,22300.0,29.9845,30.1984,29.9845,30.1012,22300.0
2007-09-26 09:40:00,30.98,31.0,30.91,30.95,40600.0,30.1206,30.1401,30.0526,30.0914,40600.0
2007-09-26 09:50:00,30.94,30.95,30.85,30.92,16600.0,30.0817,30.0914,29.9942,30.0623,16600.0
2007-09-26 10:00:00,30.9,30.9,30.81,30.85,40500.0,30.0428,30.0428,29.9553,29.9942,40500.0
2007-09-26 10:10:00,30.85,30.89,30.85,30.85,9100.0,29.9942,30.0331,29.9942,29.9942,9100.0
2007-09-26 10:20:00,30.87,30.88,30.82,30.85,16200.0,30.0137,30.0234,29.9651,29.9942,16200.0
2007-09-26 10:30:00,30.84,30.85,30.83,30.84,16900.0,29.9845,29.9942,29.9748,29.9845,16900.0
2007-09-26 10:40:00,30.85,30.85,30.82,30.83,7600.0,29.9942,29.9942,29.9651,29.9748,7600.0
2007-09-26 10:50:00,30.83,30.85,30.83,30.84,9700.0,29.9748,29.9942,29.9748,29.9845,9700.0
2007-09-26 11:00:00,30.85,30.9,30.85,30.9,16100.0,29.9942,30.0428,29.9942,30.0428,16100.0
2007-09-26 11:10:00,30.88,30.9,30.68,30.77,48800.0,30.0234,30.0428,29.8289,29.9164,48800.0
2007-09-26 11:20:00,30.78,30.82,30.78,30.79,3400.0,29.9262,29.9651,29.9262,29.9359,3400.0
2007-09-26 11:30:00,30.81,30.82,30.78,30.79,7700.0,29.9553,29.9651,29.9262,29.9359,7700.0
2007-09-26 11:40:00,30.79,30.82,30.79,30.81,7700.0,29.9359,29.9651,29.9359,29.9553,7700.0
2007-09-26 11:50:00,30.8,30.81,30.8,30.81,7100.0,29.9456,29.9553,29.9456,29.9553,7100.0
2007-09-26 12:00:00,30.8,30.83,30.8,30.8,22200.0,29.9456,29.9748,29.9456,29.9456,22200.0
2007-09-26 12:10:00,30.81,30.81,30.79,30.8,37600.0,29.9553,29.9553,29.9359,29.9456,37600.0
2007-09-26 12:20:00,30.79,30.83,30.79,30.82,34400.0,29.9359,29.9748,29.9359,29.9651,34400.0
2007-09-26 12:30:00,30.8,30.85,30.8,30.85,40300.0,29.9456,29.9942,29.9456,29.9942,40300.0
2007-09-26 12:40:00,30.85,30.87,30.84,30.85,14000.0,29.9942,30.0137,29.9845,29.9942,14000.0
2007-09-26 12:50:00,30.87,30.9,30.84,30.88,43400.0,30.0137,30.0428,29.9845,30.0234,43400.0
2007-09-26 13:00:00,30.87,30.9,30.86,30.9,49000.0,30.0137,30.0428,30.0039,30.0428,49000.0
2007-09-26 13:10:00,30.9,30.92,30.89,30.9,27900.0,30.0428,30.0623,30.0331,30.0428,27900.0
2007-09-26 13:20:00,30.9,30.91,30.89,30.89,12800.0,30.0428,30.0526,30.0331,30.0331,12800.0
2007-09-26 13:30:00,30.89,30.89,30.83,30.87,48400.0,30.0331,30.0331,29.9748,30.0137,48400.0
2007-09-26 13:40:00,30.88,30.9,30.8,30.81,22900.0,30.0234,30.0428,29.9456,29.9553,22900.0
2007-09-26 13:50:00,30.8,30.83,30.78,30.78,11100.0,29.9456,29.9748,29.9262,29.9262,11100.0
2007-09-26 14:00:00,30.79,30.81,30.79,30.79,12000.0,29.9359,29.9553,29.9359,29.9359,12000.0
2007-09-26 14:10:00,30.79,30.8,30.77,30.79,8400.0,29.9359,29.9456,29.9164,29.9359,8400.0
2007-09-26 14:20:00,30.78,30.78,30.7,30.7,15300.0,29.9262,29.9262,29.8484,29.8484,15300.0
2007-09-26 14:30:00,30.7,30.73,30.7,30.72,6000.0,29.8484,29.8776,29.8484,29.8678,6000.0
2007-09-26 14:40:00,30.72,30.72,30.64,30.64,4300.0,29.8678,29.8678,29.79,29.79,4300.0
2007-09-26 14:50:00,30.64,30.67,30.63,30.66,7000.0,29.79,29.8192,29.7803,29.8095,7000.0
2007-09-26 15:00:00,30.66,30.71,30.66,30.7,4700.0,29.8095,29.8581,29.8095,29.8484,4700.0
2007-09-26 15:10:00,30.71,30.72,30.67,30.67,12100.0,29.8581,29.8678,29.8192,29.8192,12100.0
2007-09-26 15:20:00,30.68,30.7,30.64,30.67,22100.0,29.8289,29.8484,29.79,29.8192,22100.0
2007-09-26 15:30:00,30.69,30.69,30.65,30.65,15400.0,29.8387,29.8387,29.7998,29.7998,15400.0
2007-09-26 15:40:00,30.66,30.72,30.61,30.69,57700.0,29.8095,29.8678,29.7609,29.8387,57700.0
2007-09-26 15:50:00,30.66,30.7,30.65,30.69,36300.0,29.8095,29.8484,29.7998,29.8387,36300.0
2007-09-27 09:30:00,30.8,30.86,30.69,30.85,75400.0,29.9456,30.0039,29.8387,29.9942,75400.0
2007-09-27 09:40:00,30.87,30.92,30.86,30.9,40200.0,30.0137,30.0623,30.0039,30.0428,40200.0
2007-09-27 09:50:00,30.92,30.95,30.89,30.93,16500.0,30.0623,30.0914,30.0331,30.072,16500.0
2007-09-27 10:00:00,30.92,30.98,30.9,30.92,21800.0,30.0623,30.1206,30.0428,30.0623,21800.0
2007-09-27 10:10:00,30.92,31.0,30.87,30.95,88200.0,30.0623,30.1401,30.0137,30.0914,88200.0
2007-09-27 10:20:00,30.97,31.01,30.94,30.94,42600.0,30.1109,30.1498,30.0817,30.0817,42600.0
2007-09-27 10:30:00,30.95,31.0,30.94,30.97,8700.0,30.0914,30.1401,30.0817,30.1109,8700.0
2007-09-27 10:40:00,30.98,31.0,30.98,30.99,5100.0,30.1206,30.1401,30.1206,30.1303,5100.0
2007-09-27 10:50:00,30.99,31.02,30.98,31.0,13100.0,30.1303,30.1595,30.1206,30.1401,13100.0
2007-09-27 11:00:00,31.0,31.01,30.98,30.99,68500.0,30.1401,30.1498,30.1206,30.1303,68500.0
2007-09-27 11:10:00,31.0,31.02,30.99,30.99,43300.0,30.1401,30.1595,30.1303,30.1303,43300.0
2007-09-27 11:20:00,31.02,31.05,31.02,31.04,15300.0,30.1595,30.1887,30.1595,30.179,15300.0
2007-09-27 11:30:00,31.05,31.13,31.0,31.13,49000.0,30.1887,30.2665,30.1401,30.2665,49000.0
2007-09-27 11:40:00,31.14,31.14,31.14,31.14,800.0,30.2762,30.2762,30.2762,30.2762,800.0
2007-09-27 11:50:00,31.15,31.15,31.12,31.15,10400.0,30.2859,30.2859,30.2567,30.2859,10400.0
2007-09-27 12:00:00,31.15,31.19,31.12,31.19,9000.0,30.2859,30.3248,30.2567,30.3248,9000.0
2007-09-27 12:10:00,31.2,31.37,31.19,31.3,21700.0,30.3345,30.4998,30.3248,30.4317,21700.0
2007-09-27 12:20:00,31.3,31.33,31.29,31.3,33200.0,30.4317,30.4609,30.422,30.4317,33200.0
2007-09-27 12:30:00,31.3,31.38,31.3,31.35,11800.0,30.4317,30.5095,30.4317,30.4804,11800.0
2007-09-27 12:40:00,31.35,31.38,31.34,31.36,30400.0,30.4804,30.5095,30.4706,30.4901,30400.0
2007-09-27 12:50:00,31.38,31.43,31.35,31.43,7100.0,30.5095,30.5581,30.4804,30.5581,7100.0
2007-09-27 13:00:00,31.44,31.51,31.41,31.51,150000.0,30.5679,30.6359,30.5387,30.6359,150000.0
2007-09-27 13:10:00,31.51,31.61,31.5,31.6,159800.0,30.6359,30.7331,30.6262,30.7234,159800.0
2007-09-27 13:20:00,31.62,31.66,31.5,31.54,38200.0,30.7429,30.7818,30.6262,30.6651,38200.0
2007-09-27 13:30:00,31.54,31.55,31.52,31.53,2200.0,30.6651,30.6748,30.6456,30.6554,2200.0
2007-09-27 13:40:00,31.53,31.54,31.5,31.5,7200.0,30.6554,30.6651,30.6262,30.6262,7200.0
2007-09-27 13:50:00,31.5,31.54,31.5,31.5,6900.0,30.6262,30.6651,30.6262,30.6262,6900.0
2007-09-27 14:00:00,31.51,31.54,31.5,31.53,22100.0,30.6359,30.6651,30.6262,30.6554,22100.0
2007-09-27 14:10:00,31.52,31.53,31.47,31.47,14000.0,30.6456,30.6554,30.597,30.597,14000.0
2007-09-27 14:20:00,31.46,31.5,31.44,31.49,18700.0,30.5873,30.6262,30.5679,30.6165,18700.0
2007-09-27 14:30:00,31.49,31.49,31.34,31.37,13700.0,30.6165,30.6165,30.4706,30.4998,13700.0
2007-09-27 14:40:00,31.36,31.37,31.35,31.36,2000.0,30.4901,30.4998,30.4804,30.4901,2000.0
2007-09-27 14:50:00,31.38,31.41,31.38,31.41,5900.0,30.5095,30.5387,30.5095,30.5387,5900.0
2007-09-27 15:00:00,31.41,31.46,31.41,31.44,4900.0,30.5387,30.5873,30.5387,30.5679,4900.0
2007-09-27 15:10:00,31.47,31.51,31.45,31.51,6800.0,30.597,30.6359,30.5776,30.6359,6800.0
2007-09-27 15:20:00,31.53,31.61,31.5,31.6,23000.0,30.6554,30.7331,30.6262,30.7234,23000.0
2007-09-27 15:30:00,31.61,31.65,31.59,31.64,36100.0,30.7331,30.772,30.7137,30.7623,36100.0
2007-09-27 15:40:00,31.64,31.71,31.37,31.65,107000.0,30.7623,30.8304,30.4998,30.772,107000.0
2007-09-27 15:50:00,31.66,31.75,31.62,31.75,58900.0,30.7818,30.8693,30.7429,30.8693,58900.0
2007-09-28 09:30:00,31.85,32.05,31.85,31.98,12600.0,30.9665,31.1609,30.9665,31.0929,12600.0
2007-09-28 09:40:00,31.93,32.03,31.93,32.0,35100.0,31.0443,31.1415,31.0443,31.1123,35100.0
2007-09-28 09:50:00,32.03,32.09,32.0,32.02,30800.0,31.1415,31.1998,31.1123,31.1318,30800.0
2007-09-28 10:00:00,32.02,32.1,32.02,32.08,4100.0,31.1318,31.2095,31.1318,31.1901,4100.0
2007-09-28 10:10:00,32.1,32.13,32.0,32.03,29400.0,31.2095,31.2387,31.1123,31.1415,29400.0
2007-09-28 10:20:00,32.01,32.04,32.0,32.01,11800.0,31.122,31.1512,31.1123,31.122,11800.0
2007-09-28 10:30:00,32.01,32.07,32.0,32.07,19400.0,31.122,31.1804,31.1123,31.1804,19400.0
2007-09-28 10:40:00,32.09,32.1,32.04,32.04,12700.0,31.1998,31.2095,31.1512,31.1512,12700.0
2007-09-28 10:50:00,32.03,32.08,32.02,32.04,16200.0,31.1415,31.1901,31.1318,31.1512,16200.0
2007-09-28 11:00:00,32.07,32.2,32.04,32.19,30000.0,31.1804,31.3068,31.1512,31.2971,30000.0
2007-09-28 11:10:00,32.19,32.26,32.14,32.21,26100.0,31.2971,31.3651,31.2484,31.3165,26100.0
2007-09-28 11:20:00,32.21,32.29,32.17,32.25,22700.0,31.3165,31.3943,31.2776,31.3554,22700.0
2007-09-28 11:30:00,32.28,32.35,32.26,32.32,13500.0,31.3846,31.4526,31.3651,31.4234,13500.0
2007-09-28 11:40:00,32.35,32.45,32.32,32.39,42600.0,31.4526,31.5498,31.4234,31.4915,42600.0
2007-09-28 11:50:00,32.38,32.44,32.32,32.44,10800.0,31.4818,31.5401,31.4234,31.5401,10800.0
2007-09-28 12:00:00,32.43,32.45,32.38,32.38,11600.0,31.5304,31.5498,31.4818,31.4818,11600.0
2007-09-28 12:10:00,32.38,32.45,32.21,32.25,30200.0,31.4818,31.5498,31.3165,31.3554,30200.0
2007-09-28 12:20:00,32.26,32.37,32.24,32.24,21000.0,31.3651,31.4721,31.3457,31.3457,21000.0
2007-09-28 12:30:00,32.27,32.39,32.27,32.37,11400.0,31.3748,31.4915,31.3748,31.4721,11400.0
2007-09-28 12:40:00,32.37,32.39,32.33,32.35,59100.0,31.4721,31.4915,31.4332,31.4526,59100.0
2007-09-28 12:50:00,32.34,32.4,32.34,32.4,20900.0,31.4429,31.5012,31.4429,31.5012,20900.0
2007-09-28 13:00:00,32.4,32.42,32.24,32.24,74400.0,31.5012,31.5207,31.3457,31.3457,74400.0
2007-09-28 13:10:00,32.24,32.35,32.21,32.32,12900.0,31.3457,31.4526,31.3165,31.4234,12900.0
2007-09-28 13:20:00,32.33,32.35,32.31,32.35,7100.0,31.4332,31.4526,31.4137,31.4526,7100.0
2007-09-28 13:30:00,32.35,32.35,32.21,32.33,18900.0,31.4526,31.4526,31.3165,31.4332,18900.0
2007-09-28 13:40:00,32.33,32.36,32.33,32.36,503800.0,31.4332,31.4623,31.4332,31.4623,503800.0
2007-09-28 13:50:00,32.35,32.43,32.35,32.43,4900.0,31.4526,31.5304,31.4526,31.5304,4900.0
2007-09-28 14:00:00,32.44,32.49,32.38,32.45,26400.0,31.5401,31.5887,31.4818,31.5498,26400.0
2007-09-28 14:10:00,32.45,32.46,32.37,32.38,5400.0,31.5498,31.5596,31.4721,31.4818,5400.0
2007-09-28 14:20:00,32.38,32.4,32.38,32.38,4400.0,31.4818,31.5012,31.4818,31.4818,4400.0
2007-09-28 14:30:00,32.39,32.43,32.38,32.42,10200.0,31.4915,31.5304,31.4818,31.5207,10200.0
2007-09-28 14:40:00,32.42,32.46,32.4,32.46,688200.0,31.5207,31.5596,31.5012,31.5596,688200.0
2007-09-28 14:50:00,32.46,32.59,32.45,32.59,20200.0,31.5596,31.686,31.5498,31.686,20200.0
2007-09-28 15:00:00,32.59,32.59,32.48,32.48,23900.0,31.686,31.686,31.579,31.579,23900.0
2007-09-28 15:10:00,32.48,32.48,32.27,32.29,12600.0,31.579,31.579,31.3748,31.3943,12600.0
2007-09-28 15:20:00,32.3,32.31,32.11,32.13,11700.0,31.404,31.4137,31.2193,31.2387,11700.0
2007-09-28 15:30:00,32.13,32.19,32.09,32.18,10600.0,31.2387,31.2971,31.1998,31.2873,10600.0
2007-09-28 15:40:00,32.17,32.3,32.17,32.29,14100.0,31.2776,31.404,31.2776,31.3943,14100.0
2007-09-28 15:50:00,32.29,32.31,32.18,32.23,43600.0,31.3943,31.4137,31.2873,31.3359,43600.0
2007-10-01 09:30:00,32.25,32.25,32.09,32.16,13000.0,31.3554,31.3554,31.1998,31.2679,13000.0
2007-10-01 09:40:00,32.17,32.19,31.93,31.94,22700.0,31.2776,31.2971,31.0443,31.054,22700.0
2007-10-01 09:50:00,31.96,32.06,31.96,32.0,51900.0,31.0734,31.1707,31.0734,31.1123,51900.0
2007-10-01 10:00:00,31.99,32.0,31.99,31.99,12900.0,31.1026,31.1123,31.1026,31.1026,12900.0
2007-10-01 10:10:00,32.0,32.01,31.88,31.91,15100.0,31.1123,31.122,30.9957,31.0248,15100.0
2007-10-01 10:20:00,31.92,31.98,31.85,31.96,15300.0,31.0345,31.0929,30.9665,31.0734,15300.0
2007-10-01 10:30:00,31.97,32.03,31.96,32.0,8600.0,31.0832,31.1415,31.0734,31.1123,8600.0
2007-10-01 10:40:00,31.97,32.0,31.95,31.98,13200.0,31.0832,31.1123,31.0637,31.0929,13200.0
2007-10-01 10:50:00,31.97,31.98,31.95,31.96,2200.0,31.0832,31.0929,31.0637,31.0734,2200.0
2007-10-01 11:00:00,31.96,31.97,31.78,31.85,96400.0,31.0734,31.0832,30.8984,30.9665,96400.0
2007-10-01 11:10:00,31.85,31.89,31.83,31.86,5500.0,30.9665,31.0054,30.947,30.9762,5500.0
2007-10-01 11:20:00,31.85,31.88,31.84,31.85,32500.0,30.9665,30.9957,30.9568,30.9665,32500.0
2007-10-01 11:30:00,31.87,31.88,31.83,31.85,7400.0,30.9859,30.9957,30.947,30.9665,7400.0
2007-10-01 11:40:00,31.87,31.92,31.74,31.77,36600.0,30.9859,31.0345,30.8595,30.8887,36600.0
2007-10-01 11:50:00,31.75,31.85,31.75,31.8,88400.0,30.8693,30.9665,30.8693,30.9179,88400.0
2007-10-01 12:00:00,31.78,31.83,31.75,31.77,130600.0,30.8984,30.947,30.8693,30.8887,130600.0
2007-10-01 12:10:00,31.76,31.77,31.75,31.77,3100.0,30.879,30.8887,30.8693,30.8887,3100.0
2007-10-01 12:20:00,31.77,31.78,31.75,31.75,7900.0,30.8887,30.8984,30.8693,30.8693,7900.0
2007-10-01 12:30:00,31.75,31.81,31.74,31.77,26100.0,30.8693,30.9276,30.8595,30.8887,26100.0
2007-10-01 12:40:00,31.77,31.77,31.73,31.75,15500.0,30.8887,30.8887,30.8498,30.8693,15500.0
2007-10-01 12:50:00,31.75,31.75,31.74,31.75,6100.0,30.8693,30.8693,30.8595,30.8693,6100.0
2007-10-01 13:00:00,31.75,31.75,31.74,31.75,5000.0,30.8693,30.8693,30.8595,30.8693,5000.0
2007-10-01 13:10:00,31.75,31.78,31.74,31.78,14300.0,30.8693,30.8984,30.8595,30.8984,14300.0
2007-10-01 13:20:00,31.78,31.83,31.76,31.81,11200.0,30.8984,30.947,30.879,30.9276,11200.0
2007-10-01 13:30:00,31.81,31.81,31.78,31.8,15500.0,30.9276,30.9276,30.8984,30.9179,15500.0
2007-10-01 13:40:00,31.8,31.81,31.74,31.75,30300.0,30.9179,30.9276,30.8595,30.8693,30300.0
2007-10-01 13:50:00,31.75,31.78,31.75,31.76,6500.0,30.8693,30.8984,30.8693,30.879,6500.0
2007-10-01 14:00:00,31.77,31.79,31.75,31.78,16300.0,30.8887,30.9081,30.8693,30.8984,16300.0
2007-10-01 14:10:00,31.76,31.78,31.75,31.76,6300.0,30.879,30.8984,30.8693,30.879,6300.0
2007-10-01 14:20:00,31.75,31.77,31.73,31.74,5000.0,30.8693,30.8887,30.8498,30.8595,5000.0
2007-10-01 14:30:00,31.74,31.75,31.74,31.75,4600.0,30.8595,30.8693,30.8595,30.8693,4600.0
2007-10-01 14:40:00,31.74,31.75,31.74,31.75,3400.0,30.8595,30.8693,30.8595,30.8693,3400.0
2007-10-01 14:50:00,31.75,31.75,31.64,31.64,11400.0,30.8693,30.8693,30.7623,30.7623,11400.0
2007-10-01 15:00:00,31.65,31.66,31.5,31.66,25800.0,30.772,30.7818,30.6262,30.7818,25800.0
2007-10-01 15:10:00,31.67,31.75,31.67,31.75,86100.0,30.7915,30.8693,30.7915,30.8693,86100.0
2007-10-01 15:20:00,31.75,31.78,31.71,31.75,46100.0,30.8693,30.8984,30.8304,30.8693,46100.0
2007-10-01 15:30:00,31.75,31.75,31.71,31.73,12100.0,30.8693,30.8693,30.8304,30.8498,12100.0
2007-10-01 15:40:00,31.73,31.8,31.7,31.75,33600.0,30.8498,30.9179,30.8206,30.8693,33600.0
2007-10-01 15:50:00,31.75,31.82,31.74,31.81,77500.0,30.8693,30.9373,30.8595,30.9276,77500.0
2007-10-02 09:30:00,31.95,31.95,31.72,31.72,60400.0,31.0637,31.0637,30.8401,30.8401,60400.0
2007-10-02 09:40:00,31.71,31.88,31.71,31.86,97700.0,30.8304,30.9957,30.8304,30.9762,97700.0
2007-10-02 09:50:00,31.87,31.87,31.76,31.8,60200.0,30.9859,30.9859,30.879,30.9179,60200.0
2007-10-02 10:00:00,31.78,31.8,31.72,31.77,72300.0,30.8984,30.9179,30.8401,30.8887,72300.0
2007-10-02 10:10:00,31.77,31.78,31.55,31.58,126300.0,30.8887,30.8984,30.6748,30.704,126300.0
2007-10-02 10:20:00,31.58,31.6,31.5,31.53,75900.0,30.704,30.7234,30.6262,30.6554,75900.0
2007-10-02 10:30:00,31.53,31.53,31.46,31.51,73900.0,30.6554,30.6554,30.5873,30.6359,73900.0
2007-10-02 10:40:00,31.51,31.64,31.48,31.64,43100.0,30.6359,30.7623,30.6067,30.7623,43100.0
2007-10-02 10:50:00,31.64,31.68,31.64,31.66,1900.0,30.7623,30.8012,30.7623,30.7818,1900.0
2007-10-02 11:00:00,31.7,31.74,31.67,31.73,32000.0,30.8206,30.8595,30.7915,30.8498,32000.0
2007-10-02 11:10:00,31.75,31.77,31.72,31.72,198000.0,30.8693,30.8887,30.8401,30.8401,198000.0
2007-10-02 11:20:00,31.67,31.77,31.67,31.75,8600.0,30.7915,30.8887,30.7915,30.8693,8600.0
2007-10-02 11:30:00,31.77,31.77,31.74,31.75,3800.0,30.8887,30.8887,30.8595,30.8693,3800.0
2007-10-02 11:40:00,31.74,31.74,31.6,31.62,11100.0,30.8595,30.8595,30.7234,30.7429,11100.0
2007-10-02 11:50:00,31.62,31.69,31.57,31.65,11700.0,30.7429,30.8109,30.6943,30.772,11700.0
2007-10-02 12:00:00,31.65,31.66,31.62,31.63,8000.0,30.772,30.7818,30.7429,30.7526,8000.0
2007-10-02 12:10:00,31.63,31.68,31.62,31.67,10700.0,30.7526,30.8012,30.7429,30.7915,10700.0
2007-10-02 12:20:00,31.67,31.7,31.65,31.65,11300.0,30.7915,30.8206,30.772,30.772,11300.0
2007-10-02 12:30:00,31.65,31.7,31.65,31.69,6600.0,30.772,30.8206,30.772,30.8109,6600.0
2007-10-02 12:40:00,31.69,31.74,31.65,31.73,42600.0,30.8109,30.8595,30.772,30.8498,42600.0
2007-10-02 12:50:00,31.73,31.77,31.72,31.76,58300.0,30.8498,30.8887,30.8401,30.879,58300.0
2007-10-02 13:00:00,31.75,31.77,31.75,31.77,19200.0,30.8693,30.8887,30.8693,30.8887,19200.0
2007-10-02 13:10:00,31.76,31.77,31.73,31.77,39700.0,30.879,30.8887,30.8498,30.8887,39700.0
2007-10-02 13:20:00,31.76,31.78,31.7,31.75,63900.0,30.879,30.8984,30.8206,30.8693,63900.0
2007-10-02 13:30:00,31.77,31.77,31.75,31.76,23300.0,30.8887,30.8887,30.8693,30.879,23300.0
2007-10-02 13:40:00,31.76,31.77,31.75,31.76,10600.0,30.879,30.8887,30.8693,30.879,10600.0
2007-10-02 13:50:00,31.76,31.94,31.76,31.82,18000.0,30.879,31.054,30.879,30.9373,18000.0
2007-10-02 14:00:00,31.8,31.81,31.75,31.76,8200.0,30.9179,30.9276,30.8693,30.879,8200.0
2007-10-02 14:10:00,31.76,31.83,31.75,31.83,7000.0,30.879,30.947,30.8693,30.947,7000.0
2007-10-02 14:20:00,31.82,31.86,31.77,31.8,25600.0,30.9373,30.9762,30.8887,30.9179,25600.0
2007-10-02 14:30:00,31.82,31.9,31.79,31.88,31200.0,30.9373,31.0151,30.9081,30.9957,31200.0
2007-10-02 14:40:00,31.89,31.94,31.86,31.9,9900.0,31.0054,31.054,30.9762,31.0151,9900.0
2007-10-02 14:50:00,31.93,32.04,31.89,32.0,18200.0,31.0443,31.1512,31.0054,31.1123,18200.0
2007-10-02 15:00:00,31.99,32.0,31.95,31.96,13800.0,31.1026,31.1123,31.0637,31.0734,13800.0
2007-10-02 15:10:00,31.96,31.97,31.87,31.89,23900.0,31.0734,31.0832,30.9859,31.0054,23900.0
2007-10-02 15:20:00,31.9,31.92,31.9,31.9,19100.0,31.0151,31.0345,31.0151,31.0151,19100.0
2007-10-02 15:30:00,31.89,31.89,31.83,31.88,7600.0,31.0054,31.0054,30.947,30.9957,7600.0
2007-10-02 15:40:00,31.87,31.88,31.87,31.88,9000.0,30.9859,30.9957,30.9859,30.9957,9000.0
2007-10-02 15:50:00,31.88,31.88,31.78,31.78,16900.0,30.9957,30.9957,30.8984,30.8984,16900.0
2007-10-03 09:30:00,31.7,31.93,31.69,31.78,45300.0,30.8206,31.0443,30.8109,30.8984,45300.0
2007-10-03 09:40:00,31.78,31.82,31.78,31.79,80400.0,30.8984,30.9373,30.8984,30.9081,80400.0
2007-10-03 09:50:00,31.8,31.8,31.57,31.57,26300.0,30.9179,30.9179,30.6943,30.6943,26300.0
2007-10-03 10:00:00,31.58,31.62,31.54,31.57,110700.0,30.704,30.7429,30.6651,30.6943,110700.0
2007-10-03 10:10:00,31.56,31.6,31.55,31.59,73100.0,30.6845,30.7234,30.6748,30.7137,73100.0
2007-10-03 10:20:00,31.59,31.6,31.49,31.54,28800.0,30.7137,30.7234,30.6165,30.6651,28800.0
2007-10-03 10:30:00,31.56,31.61,31.56,31.57,39200.0,30.6845,30.7331,30.6845,30.6943,39200.0
2007-10-03 10:40:00,31.56,31.61,31.55,31.6,45400.0,30.6845,30.7331,30.6748,30.7234,45400.0
2007-10-03 10:50:00,31.59,31.59,31.51,31.51,319200.0,30.7137,30.7137,30.6359,30.6359,319200.0
2007-10-03 11:00:00,31.51,31.53,31.5,31.5,20300.0,30.6359,30.6554,30.6262,30.6262,20300.0
2007-10-03 11:10:00,31.51,31.54,31.5,31.54,36800.0,30.6359,30.6651,30.6262,30.6651,36800.0
2007-10-03 11:20:00,31.55,31.56,31.54,31.56,16600.0,30.6748,30.6845,30.6651,30.6845,16600.0
2007-10-03 11:30:00,31.54,31.54,31.51,31.53,35200.0,30.6651,30.6651,30.6359,30.6554,35200.0
2007-10-03 11:40:00,31.52,31.55,31.5,31.5,6700.0,30.6456,30.6748,30.6262,30.6262,6700.0
2007-10-03 11:50:00,31.5,31.51,31.44,31.46,55500.0,30.6262,30.6359,30.5679,30.5873,55500.0
2007-10-03 12:00:00,31.46,31.49,31.44,31.48,27500.0,30.5873,30.6165,30.5679,30.6067,27500.0
2007-10-03 12:10:00,31.49,31.49,31.44,31.44,25100.0,30.6165,30.6165,30.5679,30.5679,25100.0
2007-10-03 12:20:00,31.45,31.47,31.44,31.47,12100.0,30.5776,30.597,30.5679,30.597,12100.0
2007-10-03 12:30:00,31.46,31.5,31.46,31.5,75700.0,30.5873,30.6262,30.5873,30.6262,75700.0
2007-10-03 12:40:00,31.5,31.5,31.49,31.5,22700.0,30.6262,30.6262,30.6165,30.6262,22700.0
2007-10-03 12:50:00,31.49,31.5,31.49,31.5,4700.0,30.6165,30.6262,30.6165,30.6262,4700.0
2007-10-03 13:00:00,31.49,31.49,31.46,31.47,14900.0,30.6165,30.6165,30.5873,30.597,14900.0
2007-10-03 13:10:00,31.47,31.47,31.45,31.46,13300.0,30.597,30.597,30.5776,30.5873,13300.0
2007-10-03 13:20:00,31.45,31.47,31.45,31.45,17300.0,30.5776,30.597,30.5776,30.5776,17300.0
2007-10-03 13:30:00,31.45,31.47,31.45,31.47,6200.0,30.5776,30.597,30.5776,30.597,6200.0
2007-10-03 13:40:00,31.47,31.48,31.46,31.48,15000.0,30.597,30.6067,30.5873,30.6067,15000.0
2007-10-03 13:50:00,31.48,31.48,31.47,31.47,10400.0,30.6067,30.6067,30.597,30.597,10400.0
2007-10-03 14:00:00,31.48,31.49,31.46,31.46,7700.0,30.6067,30.6165,30.5873,30.5873,7700.0
2007-10-03 14:10:00,31.46,31.49,31.46,31.46,16000.0,30.5873,30.6165,30.5873,30.5873,16000.0
2007-10-03 14:20:00,31.48,31.48,31.46,31.46,22300.0,30.6067,30.6067,30.5873,30.5873,22300.0
2007-10-03 14:30:00,31.47,31.52,31.4,31.42,152900.0,30.597,30.6456,30.529,30.5484,152900.0
2007-10-03 14:40:00,31.43,31.45,31.36,31.37,21400.0,30.5581,30.5776,30.4901,30.4998,21400.0
2007-10-03 14:50:00,31.37,31.43,31.34,31.41,7500.0,30.4998,30.5581,30.4706,30.5387,7500.0
2007-10-03 15:00:00,31.43,31.46,31.41,31.44,27000.0,30.5581,30.5873,30.5387,30.5679,27000.0
2007-10-03 15:10:00,31.45,31.45,31.36,31.36,29200.0,30.5776,30.5776,30.4901,30.4901,29200.0
2007-10-03 15:20:00,31.37,31.41,31.36,31.38,4400.0,30.4998,30.5387,30.4901,30.5095,4400.0
2007-10-03 15:30:00,31.38,31.4,31.35,31.36,34400.0,30.5095,30.529,30.4804,30.4901,34400.0
2007-10-03 15:40:00,31.35,31.38,31.27,31.38,19100.0,30.4804,30.5095,30.4026,30.5095,19100.0
2007-10-03 15:50:00,31.36,31.37,31.33,31.35,87400.0,30.4901,30.4998,30.4609,30.4804,87400.0
2007-10-04 09:30:00,31.7,32.49,31.7,32.49,99200.0,30.8206,31.5887,30.8206,31.5887,99200.0
2007-10-04 09:40:00,32.49,32.78,32.25,32.5,426000.0,31.5887,31.8707,31.3554,31.5985,426000.0
2007-10-04 09:50:00,32.5,32.54,32.4,32.49,197700.0,31.5985,31.6373,31.5012,31.5887,197700.0
2007-10-04 10:00:00,32.5,32.5,32.4,32.5,140100.0,31.5985,31.5985,31.5012,31.5985,140100.0
2007-10-04 10:10:00,32.5,32.65,32.5,32.57,29600.0,31.5985,31.7443,31.5985,31.6665,29600.0
2007-10-04 10:20:00,32.57,32.58,32.48,32.52,70600.0,31.6665,31.6762,31.579,31.6179,70600.0
2007-10-04 10:30:00,32.53,32.75,32.53,32.7,121400.0,31.6276,31.8415,31.6276,31.7929,121400.0
2007-10-04 10:40:00,32.71,32.82,32.65,32.82,113100.0,31.8026,31.9096,31.7443,31.9096,113100.0
2007-10-04 10:50:00,32.82,33.24,32.8,32.92,210100.0,31.9096,32.3179,31.8901,32.0068,210100.0
2007-10-04 11:00:00,32.94,32.95,32.75,32.78,159900.0,32.0262,32.036,31.8415,31.8707,159900.0
2007-10-04 11:10:00,32.79,32.79,32.66,32.7,154000.0,31.8804,31.8804,31.754,31.7929,154000.0
2007-10-04 11:20:00,32.7,32.73,32.67,32.72,98900.0,31.7929,31.8221,31.7637,31.8123,98900.0
2007-10-04 11:30:00,32.73,32.87,32.73,32.86,41100.0,31.8221,31.9582,31.8221,31.9485,41100.0
2007-10-04 11:40:00,32.9,33.0,32.85,32.98,123700.0,31.9874,32.0846,31.9387,32.0651,123700.0
2007-10-04 11:50:00,32.97,33.0,32.94,32.96,45300.0,32.0554,32.0846,32.0262,32.0457,45300.0
2007-10-04 12:00:00,32.95,32.96,32.8,32.86,36300.0,32.036,32.0457,31.8901,31.9485,36300.0
2007-10-04 12:10:00,32.86,32.9,32.83,32.9,36900.0,31.9485,31.9874,31.9193,31.9874,36900.0
2007-10-04 12:20:00,32.9,32.93,32.89,32.92,40700.0,31.9874,32.0165,31.9776,32.0068,40700.0
2007-10-04 12:30:00,32.92,32.95,32.9,32.93,602100.0,32.0068,32.036,31.9874,32.0165,602100.0
2007-10-04 12:40:00,32.93,32.95,32.91,32.95,16200.0,32.0165,32.036,31.9971,32.036,16200.0
2007-10-04 12:50:00,32.94,33.0,32.91,32.93,85900.0,32.0262,32.0846,31.9971,32.0165,85900.0
2007-10-04 13:00:00,32.93,32.93,32.88,32.89,41900.0,32.0165,32.0165,31.9679,31.9776,41900.0
2007-10-04 13:10:00,32.91,32.93,32.9,32.93,10200.0,31.9971,32.0165,31.9874,32.0165,10200.0
2007-10-04 13:20:00,32.92,32.95,32.92,32.95,12000.0,32.0068,32.036,32.0068,32.036,12000.0
2007-10-04 13:30:00,32.93,32.97,32.91,32.94,51000.0,32.0165,32.0554,31.9971,32.0262,51000.0
2007-10-04 13:40:00,32.94,32.95,32.91,32.92,41100.0,32.0262,32.036,31.9971,32.0068,41100.0
2007-10-04 13:50:00,32.92,32.93,32.88,32.89,10200.0,32.0068,32.0165,31.9679,31.9776,10200.0
2007-10-04 14:00:00,32.89,32.93,32.88,32.93,30000.0,31.9776,32.0165,31.9679,32.0165,30000.0
2007-10-04 14:10:00,32.92,32.94,32.88,32.88,41200.0,32.0068,32.0262,31.9679,31.9679,41200.0
2007-10-04 14:20:00,32.9,32.92,32.9,32.91,44800.0,31.9874,32.0068,31.9874,31.9971,44800.0
2007-10-04 14:30:00,32.91,32.92,32.89,32.89,21600.0,31.9971,32.0068,31.9776,31.9776,21600.0
2007-10-04 14:40:00,32.88,32.92,32.88,32.91,12000.0,31.9679,32.0068,31.9679,31.9971,12000.0
2007-10-04 14:50:00,32.9,32.97,32.9,32.94,42900.0,31.9874,32.0554,31.9874,32.0262,42900.0
2007-10-04 15:00:00,32.94,32.95,32.94,32.95,13500.0,32.0262,32.036,32.0262,32.036,13500.0
2007-10-04 15:10:00,32.95,32.95,32.94,32.95,15300.0,32.036,32.036,32.0262,32.036,15300.0
2007-10-04 15:20:00,32.94,32.97,32.9,32.9,30800.0,32.0262,32.0554,31.9874,31.9874,30800.0
2007-10-04 15:30:00,32.91,32.97,32.9,32.95,53700.0,31.9971,32.0554,31.9874,32.036,53700.0
2007-10-04 15:40:00,32.95,33.05,32.94,32.95,115500.0,32.036,32.1332,32.0262,32.036,115500.0
2007-10-04 15:50:00,32.95,32.99,32.93,32.95,103300.0,32.036,32.0749,32.0165,32.036,103300.0
2007-10-05 09:30:00,33.11,33.25,33.09,33.15,12400.0,32.1915,32.3276,32.1721,32.2304,12400.0
2007-10-05 09:40:00,33.18,33.18,33.05,33.15,41200.0,32.2596,32.2596,32.1332,32.2304,41200.0
2007-10-05 09:50:00,33.17,33.18,33.06,33.17,10500.0,32.2499,32.2596,32.1429,32.2499,10500.0
2007-10-05 10:00:00,33.15,33.2,33.09,33.18,10300.0,32.2304,32.279,32.1721,32.2596,10300.0
2007-10-05 10:10:00,33.18,33.18,33.09,33.13,6500.0,32.2596,32.2596,32.1721,32.211,6500.0
2007-10-05 10:20:00,33.12,33.17,33.1,33.17,18700.0,32.2013,32.2499,32.1818,32.2499,18700.0
2007-10-05 10:30:00,33.17,33.17,33.09,33.16,14400.0,32.2499,32.2499,32.1721,32.2401,14400.0
2007-10-05 10:40:00,33.16,33.24,33.16,33.23,27400.0,32.2401,32.3179,32.2401,32.3082,27400.0
2007-10-05 10:50:00,33.23,33.24,33.18,33.24,14800.0,32.3082,32.3179,32.2596,32.3179,14800.0
2007-10-05 11:00:00,33.22,33.25,33.21,33.23,14300.0,32.2985,32.3276,32.2888,32.3082,14300.0
2007-10-05 11:10:00,33.23,33.32,33.22,33.29,119900.0,32.3082,32.3957,32.2985,32.3665,119900.0
2007-10-05 11:20:00,33.3,33.35,33.28,33.33,17000.0,32.3763,32.4249,32.3568,32.4054,17000.0
2007-10-05 11:30:00,33.35,33.48,33.34,33.47,6300.0,32.4249,32.5513,32.4152,32.5415,6300.0
2007-10-05 11:40:00,33.47,33.47,33.37,33.39,3400.0,32.5415,32.5415,32.4443,32.4638,3400.0
2007-10-05 11:50:00,33.39,33.44,33.39,33.42,10200.0,32.4638,32.5124,32.4638,32.4929,10200.0
2007-10-05 12:00:00,33.43,33.43,33.38,33.39,5500.0,32.5027,32.5027,32.454,32.4638,5500.0
2007-10-05 12:10:00,33.38,33.4,33.3,33.32,6900.0,32.454,32.4735,32.3763,32.3957,6900.0
2007-10-05 12:20:00,33.31,33.36,33.31,33.36,2100.0,32.386,32.4346,32.386,32.4346,2100.0
2007-10-05 12:30:00,33.35,33.35,33.3,33.32,3400.0,32.4249,32.4249,32.3763,32.3957,3400.0
2007-10-05 12:40:00,33.32,33.38,33.32,33.35,15500.0,32.3957,32.454,32.3957,32.4249,15500.0
2007-10-05 12:50:00,33.35,33.39,33.32,33.39,6600.0,32.4249,32.4638,32.3957,32.4638,6600.0
2007-10-05 13:00:00,33.39,33.39,33.23,33.25,10200.0,32.4638,32.4638,32.3082,32.3276,10200.0
2007-10-05 13:10:00,33.26,33.28,33.24,33.24,4300.0,32.3374,32.3568,32.3179,32.3179,4300.0
2007-10-05 13:20:00,33.25,33.32,33.24,33.32,7000.0,32.3276,32.3957,32.3179,32.3957,7000.0
2007-10-05 13:30:00,33.32,33.33,33.25,33.32,11800.0,32.3957,32.4054,32.3276,32.3957,11800.0
2007-10-05 13:40:00,33.33,33.35,33.32,33.33,5300.0,32.4054,32.4249,32.3957,32.4054,5300.0
2007-10-05 13:50:00,33.33,33.35,33.27,33.32,128200.0,32.4054,32.4249,32.3471,32.3957,128200.0
2007-10-05 14:00:00,33.32,33.35,33.31,33.31,22200.0,32.3957,32.4249,32.386,32.386,22200.0
2007-10-05 14:10:00,33.33,33.33,33.29,33.33,9800.0,32.4054,32.4054,32.3665,32.4054,9800.0
2007-10-05 14:20:00,33.33,33.33,33.23,33.24,16900.0,32.4054,32.4054,32.3082,32.3179,16900.0
2007-10-05 14:30:00,33.24,33.29,33.24,33.24,24800.0,32.3179,32.3665,32.3179,32.3179,24800.0
2007-10-05 14:40:00,33.24,33.26,33.19,33.2,24400.0,32.3179,32.3374,32.2693,32.279,24400.0
2007-10-05 14:50:00,33.21,33.25,33.19,33.21,49900.0,32.2888,32.3276,32.2693,32.2888,49900.0
2007-10-05 15:00:00,33.23,33.24,33.21,33.22,11600.0,32.3082,32.3179,32.2888,32.2985,11600.0
2007-10-05 15:10:00,33.23,33.23,33.22,33.23,4900.0,32.3082,32.3082,32.2985,32.3082,4900.0
2007-10-05 15:20:00,33.23,33.24,33.22,33.23,7600.0,32.3082,32.3179,32.2985,32.3082,7600.0
2007-10-05 15:30:00,33.23,33.23,33.2,33.22,48300.0,32.3082,32.3082,32.279,32.2985,48300.0
2007-10-05 15:40:00,33.22,33.23,33.18,33.21,22900.0,32.2985,32.3082,32.2596,32.2888,22900.0
2007-10-05 15:50:00,33.2,33.22,33.19,33.22,36200.0,32.279,32.2985,32.2693,32.2985,36200.0
2007-10-08 09:30:00,33.37,33.37,33.12,33.25,79500.0,32.4443,32.4443,32.2013,32.3276,79500.0
2007-10-08 09:40:00,33.25,33.38,33.24,33.25,87600.0,32.3276,32.454,32.3179,32.3276,87600.0
2007-10-08 09:50:00,33.29,33.33,33.25,33.32,8900.0,32.3665,32.4054,32.3276,32.3957,8900.0
2007-10-08 10:00:00,33.33,33.33,33.27,33.28,9800.0,32.4054,32.4054,32.3471,32.3568,9800.0
2007-10-08 10:10:00,33.32,33.32,33.28,33.28,3300.0,32.3957,32.3957,32.3568,32.3568,3300.0
2007-10-08 10:20:00,33.3,33.3,33.28,33.3,2100.0,32.3763,32.3763,32.3568,32.3763,2100.0
2007-10-08 10:30:00,33.3,33.3,33.28,33.28,6400.0,32.3763,32.3763,32.3568,32.3568,6400.0
2007-10-08 10:40:00,33.28,33.32,33.28,33.29,78200.0,32.3568,32.3957,32.3568,32.3665,78200.0
2007-10-08 10:50:00,33.3,33.3,33.2,33.22,8800.0,32.3763,32.3763,32.279,32.2985,8800.0
2007-10-08 11:00:00,33.23,33.23,33.17,33.17,13700.0,32.3082,32.3082,32.2499,32.2499,13700.0
2007-10-08 11:10:00,33.17,33.2,33.16,33.2,3800.0,32.2499,32.279,32.2401,32.279,3800.0
2007-10-08 11:20:00,33.19,33.2,33.19,33.2,700.0,32.2693,32.279,32.2693,32.279,700.0
2007-10-08 11:30:00,33.18,33.2,33.15,33.19,5300.0,32.2596,32.279,32.2304,32.2693,5300.0
2007-10-08 11:40:00,33.18,33.19,33.15,33.15,3600.0,32.2596,32.2693,32.2304,32.2304,3600.0
2007-10-08 11:50:00,33.15,33.18,33.1,33.13,4600.0,32.2304,32.2596,32.1818,32.211,4600.0
2007-10-08 12:00:00,33.12,33.15,33.05,33.07,13100.0,32.2013,32.2304,32.1332,32.1526,13100.0
2007-10-08 12:10:00,33.07,33.08,33.05,33.05,3800.0,32.1526,32.1624,32.1332,32.1332,3800.0
2007-10-08 12:20:00,33.07,33.08,33.0,33.0,5000.0,32.1526,32.1624,32.0846,32.0846,5000.0
2007-10-08 12:30:00,33.01,33.03,32.98,33.0,1500.0,32.0943,32.1138,32.0651,32.0846,1500.0
2007-10-08 12:40:00,32.99,33.07,32.99,33.07,3600.0,32.0749,32.1526,32.0749,32.1526,3600.0
2007-10-08 12:50:00,33.08,33.09,33.07,33.09,6400.0,32.1624,32.1721,32.1526,32.1721,6400.0
2007-10-08 13:00:00,33.08,33.09,33.06,33.08,5300.0,32.1624,32.1721,32.1429,32.1624,5300.0
2007-10-08 13:10:00,33.09,33.1,33.07,33.1,3700.0,32.1721,32.1818,32.1526,32.1818,3700.0
2007-10-08 13:20:00,33.1,33.15,33.05,33.1,80500.0,32.1818,32.2304,32.1332,32.1818,80500.0
2007-10-08 13:30:00,33.1,33.12,33.1,33.12,3200.0,32.1818,32.2013,32.1818,32.2013,3200.0
2007-10-08 13:40:00,33.12,33.12,33.01,33.03,20100.0,32.2013,32.2013,32.0943,32.1138,20100.0
2007-10-08 13:50:00,33.05,33.06,33.03,33.03,800.0,32.1332,32.1429,32.1138,32.1138,800.0
2007-10-08 14:00:00,33.07,33.1,33.03,33.05,38800.0,32.1526,32.1818,32.1138,32.1332,38800.0
2007-10-08 14:10:00,33.09,33.1,33.04,33.05,13800.0,32.1721,32.1818,32.1235,32.1332,13800.0
2007-10-08 14:20:00,33.1,33.12,33.04,33.1,10200.0,32.1818,32.2013,32.1235,32.1818,10200.0
2007-10-08 14:30:00,33.1,33.12,33.05,33.09,7500.0,32.1818,32.2013,32.1332,32.1721,7500.0
2007-10-08 14:40:00,33.06,33.1,33.06,33.06,23500.0,32.1429,32.1818,32.1429,32.1429,23500.0
2007-10-08 14:50:00,33.08,33.1,33.06,33.08,49500.0,32.1624,32.1818,32.1429,32.1624,49500.0
2007-10-08 15:00:00,33.08,33.16,33.07,33.15,33000.0,32.1624,32.2401,32.1526,32.2304,33000.0
2007-10-08 15:10:00,33.17,33.17,33.15,33.17,1900.0,32.2499,32.2499,32.2304,32.2499,1900.0
2007-10-08 15:20:00,33.17,33.19,33.16,33.16,1900.0,32.2499,32.2693,32.2401,32.2401,1900.0
2007-10-08 15:30:00,33.16,33.17,33.13,33.13,2600.0,32.2401,32.2499,32.211,32.211,2600.0
2007-10-08 15:40:00,33.13,33.15,33.06,33.08,20600.0,32.211,32.2304,32.1429,32.1624,20600.0
2007-10-08 15:50:00,33.09,33.14,33.05,33.06,29900.0,32.1721,32.2207,32.1332,32.1429,29900.0
2007-10-09 09:30:00,33.34,33.34,33.2,33.21,16700.0,32.4152,32.4152,32.279,32.2888,16700.0
2007-10-09 09:40:00,33.29,33.29,33.23,33.23,1900.0,32.3665,32.3665,32.3082,32.3082,1900.0
2007-10-09 09:50:00,33.23,33.23,33.11,33.15,25400.0,32.3082,32.3082,32.1915,32.2304,25400.0
2007-10-09 10:00:00,33.15,33.24,33.15,33.24,32100.0,32.2304,32.3179,32.2304,32.3179,32100.0
2007-10-09 10:10:00,33.24,33.24,33.17,33.2,30800.0,32.3179,32.3179,32.2499,32.279,30800.0
2007-10-09 10:20:00,33.2,33.22,33.18,33.2,13500.0,32.279,32.2985,32.2596,32.279,13500.0
2007-10-09 10:30:00,33.2,33.23,33.18,33.2,6900.0,32.279,32.3082,32.2596,32.279,6900.0
2007-10-09 10:40:00,33.2,33.24,33.2,33.24,2300.0,32.279,32.3179,32.279,32.3179,2300.0
2007-10-09 10:50:00,33.23,33.24,33.2,33.2,10000.0,32.3082,32.3179,32.279,32.279,10000.0
2007-10-09 11:00:00,33.22,33.24,33.2,33.21,5500.0,32.2985,32.3179,32.279,32.2888,5500.0
2007-10-09 11:10:00,33.22,33.24,33.21,33.22,11300.0,32.2985,32.3179,32.2888,32.2985,11300.0
2007-10-09 11:20:00,33.24,33.28,33.24,33.24,9400.0,32.3179,32.3568,32.3179,32.3179,9400.0
2007-10-09 11:30:00,33.24,33.25,33.22,33.23,3600.0,32.3179,32.3276,32.2985,32.3082,3600.0
2007-10-09 11:40:00,33.23,33.23,33.22,33.22,5400.0,32.3082,32.3082,32.2985,32.2985,5400.0
2007-10-09 11:50:00,33.22,33.22,33.18,33.2,9300.0,32.2985,32.2985,32.2596,32.279,9300.0
2007-10-09 12:00:00,33.2,33.25,33.2,33.23,17500.0,32.279,32.3276,32.279,32.3082,17500.0
2007-10-09 12:10:00,33.23,33.25,33.23,33.25,22100.0,32.3082,32.3276,32.3082,32.3276,22100.0
2007-10-09 12:20:00,33.25,33.26,33.24,33.25,54900.0,32.3276,32.3374,32.3179,32.3276,54900.0
2007-10-09 12:30:00,33.25,33.26,33.24,33.24,5600.0,32.3276,32.3374,32.3179,32.3179,5600.0
2007-10-09 12:40:00,33.24,33.3,33.23,33.29,52100.0,32.3179,32.3763,32.3082,32.3665,52100.0
2007-10-09 12:50:00,33.26,33.28,33.26,33.28,2000.0,32.3374,32.3568,32.3374,32.3568,2000.0
2007-10-09 13:00:00,33.26,33.28,33.25,33.27,3400.0,32.3374,32.3568,32.3276,32.3471,3400.0
2007-10-09 13:10:00,33.25,33.28,33.25,33.28,1300.0,32.3276,32.3568,32.3276,32.3568,1300.0
2007-10-09 13:20:00,33.26,33.28,33.21,33.25,8500.0,32.3374,32.3568,32.2888,32.3276,8500.0
2007-10-09 13:30:00,33.24,33.26,33.24,33.24,4200.0,32.3179,32.3374,32.3179,32.3179,4200.0
2007-10-09 13:40:00,33.24,33.25,33.24,33.24,8400.0,32.3179,32.3276,32.3179,32.3179,8400.0
2007-10-09 13:50:00,33.24,33.27,33.24,33.24,6300.0,32.3179,32.3471,32.3179,32.3179,6300.0
2007-10-09 14:00:00,33.24,33.26,33.24,33.24,7300.0,32.3179,32.3374,32.3179,32.3179,7300.0
2007-10-09 14:10:00,33.24,33.3,33.24,33.27,11500.0,32.3179,32.3763,32.3179,32.3471,11500.0
2007-10-09 14:20:00,33.26,33.27,33.24,33.27,4200.0,32.3374,32.3471,32.3179,32.3471,4200.0
2007-10-09 14:30:00,33.26,33.26,33.24,33.25,2700.0,32.3374,32.3374,32.3179,32.3276,2700.0
2007-10-09 14:40:00,33.24,33.26,33.24,33.24,3800.0,32.3179,32.3374,32.3179,32.3179,3800.0
2007-10-09 14:50:00,33.24,33.26,33.24,33.26,3400.0,32.3179,32.3374,32.3179,32.3374,3400.0
2007-10-09 15:00:00,33.26,33.26,33.24,33.26,2400.0,32.3374,32.3374,32.3179,32.3374,2400.0
2007-10-09 15:10:00,33.26,33.27,33.24,33.26,6600.0,32.3374,32.3471,32.3179,32.3374,6600.0
2007-10-09 15:20:00,33.24,33.27,33.24,33.27,33100.0,32.3179,32.3471,32.3179,32.3471,33100.0
2007-10-09 15:30:00,33.27,33.3,33.25,33.3,15900.0,32.3471,32.3763,32.3276,32.3763,15900.0
2007-10-09 15:40:00,33.28,33.3,33.25,33.26,13500.0,32.3568,32.3763,32.3276,32.3374,13500.0
2007-10-09 15:50:00,33.26,33.29,33.25,33.29,33600.0,32.3374,32.3665,32.3276,32.3665,33600.0
2007-10-10 09:30:00,33.35,33.49,33.33,33.35,43500.0,32.4249,32.561,32.4054,32.4249,43500.0
2007-10-10 09:40:00,33.35,33.36,33.34,33.35,26600.0,32.4249,32.4346,32.4152,32.4249,26600.0
2007-10-10 09:50:00,33.35,33.38,33.35,33.36,16300.0,32.4249,32.454,32.4249,32.4346,16300.0
2007-10-10 10:00:00,33.36,33.38,33.32,33.35,90300.0,32.4346,32.454,32.3957,32.4249,90300.0
2007-10-10 10:10:00,33.34,33.36,33.34,33.36,58300.0,32.4152,32.4346,32.4152,32.4346,58300.0
2007-10-10 10:20:00,33.35,33.36,33.33,33.35,37900.0,32.4249,32.4346,32.4054,32.4249,37900.0
2007-10-10 10:30:00,33.34,33.35,33.34,33.35,30500.0,32.4152,32.4249,32.4152,32.4249,30500.0
2007-10-10 10:40:00,33.34,33.36,33.34,33.35,101400.0,32.4152,32.4346,32.4152,32.4249,101400.0
2007-10-10 10:50:00,33.35,33.36,33.34,33.34,34900.0,32.4249,32.4346,32.4152,32.4152,34900.0
2007-10-10 11:00:00,33.35,33.37,33.34,33.34,105700.0,32.4249,32.4443,32.4152,32.4152,105700.0
2007-10-10 11:10:00,33.34,33.4,33.34,33.35,94100.0,32.4152,32.4735,32.4152,32.4249,94100.0
2007-10-10 11:20:00,33.35,33.38,33.35,33.36,4400.0,32.4249,32.454,32.4249,32.4346,4400.0
2007-10-10 11:30:00,33.36,33.36,33.34,33.34,37500.0,32.4346,32.4346,32.4152,32.4152,37500.0
2007-10-10 11:40:00,33.35,33.37,33.35,33.35,19200.0,32.4249,32.4443,32.4249,32.4249,19200.0
2007-10-10 11:50:00,33.35,33.35,33.32,33.33,64000.0,32.4249,32.4249,32.3957,32.4054,64000.0
2007-10-10 12:00:00,33.33,33.34,33.33,33.33,7100.0,32.4054,32.4152,32.4054,32.4054,7100.0
2007-10-10 12:10:00,33.33,33.34,33.3,33.33,27000.0,32.4054,32.4152,32.3763,32.4054,27000.0
2007-10-10 12:20:00,33.35,33.35,33.34,33.34,25900.0,32.4249,32.4249,32.4152,32.4152,25900.0
2007-10-10 12:30:00,33.34,33.35,33.34,33.35,2000.0,32.4152,32.4249,32.4152,32.4249,2000.0
2007-10-10 12:40:00,33.34,33.35,33.34,33.34,8300.0,32.4152,32.4249,32.4152,32.4152,8300.0
2007-10-10 12:50:00,33.35,33.38,33.34,33.37,47300.0,32.4249,32.454,32.4152,32.4443,47300.0
2007-10-10 13:00:00,33.39,33.39,33.36,33.37,3700.0,32.4638,32.4638,32.4346,32.4443,3700.0
2007-10-10 13:10:00,33.37,33.41,33.37,33.38,13400.0,32.4443,32.4832,32.4443,32.454,13400.0
2007-10-10 13:20:00,33.37,33.37,33.35,33.35,4700.0,32.4443,32.4443,32.4249,32.4249,4700.0
2007-10-10 13:30:00,33.35,33.37,33.35,33.36,7300.0,32.4249,32.4443,32.4249,32.4346,7300.0
2007-10-10 13:40:00,33.36,33.36,33.35,33.35,21600.0,32.4346,32.4346,32.4249,32.4249,21600.0
2007-10-10 13:50:00,33.36,33.38,33.36,33.36,3300.0,32.4346,32.454,32.4346,32.4346,3300.0
2007-10-10 14:00:00,33.38,33.38,33.35,33.35,6600.0,32.454,32.454,32.4249,32.4249,6600.0
2007-10-10 14:10:00,33.35,33.37,33.35,33.36,7600.0,32.4249,32.4443,32.4249,32.4346,7600.0
2007-10-10 14:20:00,33.36,33.38,33.36,33.38,106800.0,32.4346,32.454,32.4346,32.454,106800.0
2007-10-10 14:30:00,33.37,33.48,33.37,33.45,36900.0,32.4443,32.5513,32.4443,32.5221,36900.0
2007-10-10 14:40:00,33.46,33.62,33.45,33.61,37800.0,32.5318,32.6874,32.5221,32.6777,37800.0
2007-10-10 14:50:00,33.6,33.71,33.6,33.63,127800.0,32.6679,32.7749,32.6679,32.6971,127800.0
2007-10-10 15:00:00,33.64,33.71,33.63,33.66,482500.0,32.7068,32.7749,32.6971,32.7263,482500.0
2007-10-10 15:10:00,33.66,33.7,33.65,33.69,23000.0,32.7263,32.7652,32.7166,32.7554,23000.0
2007-10-10 15:20:00,33.69,33.75,33.65,33.7,60600.0,32.7554,32.8138,32.7166,32.7652,60600.0
2007-10-10 15:30:00,33.68,33.72,33.68,33.71,14100.0,32.7457,32.7846,32.7457,32.7749,14100.0
2007-10-10 15:40:00,33.7,33.78,33.7,33.75,29900.0,32.7652,32.8429,32.7652,32.8138,29900.0
2007-10-10 15:50:00,33.75,33.79,33.72,33.72,83300.0,32.8138,32.8527,32.7846,32.7846,83300.0
2007-10-11 09:30:00,33.78,33.8,33.75,33.79,15700.0,32.8429,32.8624,32.8138,32.8527,15700.0
2007-10-11 09:40:00,33.78,33.85,33.77,33.81,117600.0,32.8429,32.911,32.8332,32.8721,117600.0
2007-10-11 09:50:00,33.8,33.81,33.77,33.8,149700.0,32.8624,32.8721,32.8332,32.8624,149700.0
2007-10-11 10:00:00,33.8,33.8,33.77,33.8,1008100.0,32.8624,32.8624,32.8332,32.8624,1008100.0
2007-10-11 10:10:00,33.8,33.83,33.77,33.78,222400.0,32.8624,32.8916,32.8332,32.8429,222400.0
2007-10-11 10:20:00,33.77,33.82,33.77,33.8,150900.0,32.8332,32.8818,32.8332,32.8624,150900.0
2007-10-11 10:30:00,33.82,33.83,33.82,33.83,14100.0,32.8818,32.8916,32.8818,32.8916,14100.0
2007-10-11 10:40:00,33.83,33.83,33.8,33.83,61200.0,32.8916,32.8916,32.8624,32.8916,61200.0
2007-10-11 10:50:00,33.83,33.9,33.82,33.86,19400.0,32.8916,32.9596,32.8818,32.9207,19400.0
2007-10-11 11:00:00,33.86,33.87,33.83,33.83,14700.0,32.9207,32.9304,32.8916,32.8916,14700.0
2007-10-11 11:10:00,33.83,33.83,33.81,33.81,4100.0,32.8916,32.8916,32.8721,32.8721,4100.0
2007-10-11 11:20:00,33.82,33.82,33.8,33.8,19300.0,32.8818,32.8818,32.8624,32.8624,19300.0
2007-10-11 11:30:00,33.8,33.83,33.8,33.81,31200.0,32.8624,32.8916,32.8624,32.8721,31200.0
2007-10-11 11:40:00,33.81,33.82,33.8,33.8,92000.0,32.8721,32.8818,32.8624,32.8624,92000.0
2007-10-11 11:50:00,33.81,33.82,33.8,33.81,9800.0,32.8721,32.8818,32.8624,32.8721,9800.0
2007-10-11 12:00:00,33.81,33.82,33.81,33.81,22900.0,32.8721,32.8818,32.8721,32.8721,22900.0
2007-10-11 12:10:00,33.81,33.87,33.81,33.87,3600.0,32.8721,32.9304,32.8721,32.9304,3600.0
2007-10-11 12:20:00,33.87,33.87,33.85,33.87,2900.0,32.9304,32.9304,32.911,32.9304,2900.0
2007-10-11 12:30:00,33.87,33.91,33.86,33.88,30400.0,32.9304,32.9693,32.9207,32.9402,30400.0
2007-10-11 12:40:00,33.9,33.91,33.89,33.91,11600.0,32.9596,32.9693,32.9499,32.9693,11600.0
2007-10-11 12:50:00,33.9,33.92,33.89,33.91,11500.0,32.9596,32.9791,32.9499,32.9693,11500.0
2007-10-11 13:00:00,33.91,33.92,33.89,33.9,12500.0,32.9693,32.9791,32.9499,32.9596,12500.0
2007-10-11 13:10:00,33.91,33.91,33.8,33.85,20300.0,32.9693,32.9693,32.8624,32.911,20300.0
2007-10-11 13:20:00,33.82,33.87,33.82,33.86,3500.0,32.8818,32.9304,32.8818,32.9207,3500.0
2007-10-11 13:30:00,33.86,33.91,33.86,33.9,26100.0,32.9207,32.9693,32.9207,32.9596,26100.0
2007-10-11 13:40:00,33.9,33.9,33.87,33.88,10200.0,32.9596,32.9596,32.9304,32.9402,10200.0
2007-10-11 13:50:00,33.89,33.89,33.87,33.89,5600.0,32.9499,32.9499,32.9304,32.9499,5600.0
2007-10-11 14:00:00,33.88,33.89,33.82,33.87,28400.0,32.9402,32.9499,32.8818,32.9304,28400.0
2007-10-11 14:10:00,33.86,33.87,33.82,33.83,15900.0,32.9207,32.9304,32.8818,32.8916,15900.0
2007-10-11 14:20:00,33.84,33.86,33.81,33.81,18300.0,32.9013,32.9207,32.8721,32.8721,18300.0
2007-10-11 14:30:00,33.81,33.85,33.8,33.81,34900.0,32.8721,32.911,32.8624,32.8721,34900.0
2007-10-11 14:40:00,33.82,33.83,33.81,33.81,18400.0,32.8818,32.8916,32.8721,32.8721,18400.0
2007-10-11 14:50:00,33.81,33.82,33.8,33.82,22500.0,32.8721,32.8818,32.8624,32.8818,22500.0
2007-10-11 15:00:00,33.81,33.82,33.8,33.8,47100.0,32.8721,32.8818,32.8624,32.8624,47100.0
2007-10-11 15:10:00,33.8,33.82,33.77,33.8,38200.0,32.8624,32.8818,32.8332,32.8624,38200.0
2007-10-11 15:20:00,33.8,33.81,33.77,33.79,91600.0,32.8624,32.8721,32.8332,32.8527,91600.0
2007-10-11 15:30:00,33.78,33.8,33.77,33.77,43300.0,32.8429,32.8624,32.8332,32.8332,43300.0
2007-10-11 15:40:00,33.77,33.81,33.77,33.78,41400.0,32.8332,32.8721,32.8332,32.8429,41400.0
2007-10-11 15:50:00,33.78,33.8,33.75,33.77,75700.0,32.8429,32.8624,32.8138,32.8332,75700.0
2007-10-12 09:30:00,33.75,33.75,33.7,33.71,22200.0,32.8138,32.8138,32.7652,32.7749,22200.0
2007-10-12 09:40:00,33.74,33.75,33.7,33.74,21800.0,32.8041,32.8138,32.7652,32.8041,21800.0
2007-10-12 09:50:00,33.73,33.76,33.72,33.75,70400.0,32.7943,32.8235,32.7846,32.8138,70400.0
2007-10-12 10:00:00,33.74,33.76,33.7,33.72,14800.0,32.8041,32.8235,32.7652,32.7846,14800.0
2007-10-12 10:10:00,33.7,33.73,33.69,33.71,7900.0,32.7652,32.7943,32.7554,32.7749,7900.0
2007-10-12 10:20:00,33.7,33.7,33.68,33.7,20900.0,32.7652,32.7652,32.7457,32.7652,20900.0
2007-10-12 10:30:00,33.71,33.71,33.68,33.7,29500.0,32.7749,32.7749,32.7457,32.7652,29500.0
2007-10-12 10:40:00,33.7,33.72,33.69,33.7,33200.0,32.7652,32.7846,32.7554,32.7652,33200.0
2007-10-12 10:50:00,33.69,33.73,33.68,33.73,5300.0,32.7554,32.7943,32.7457,32.7943,5300.0
2007-10-12 11:00:00,33.73,33.73,33.66,33.66,14200.0,32.7943,32.7943,32.7263,32.7263,14200.0
2007-10-12 11:10:00,33.68,33.7,33.66,33.7,12200.0,32.7457,32.7652,32.7263,32.7652,12200.0
2007-10-12 11:20:00,33.68,33.7,33.67,33.68,4400.0,32.7457,32.7652,32.736,32.7457,4400.0
2007-10-12 11:30:00,33.68,33.7,33.67,33.69,3000.0,32.7457,32.7652,32.736,32.7554,3000.0
2007-10-12 11:40:00,33.68,33.7,33.67,33.7,2200.0,32.7457,32.7652,32.736,32.7652,2200.0
2007-10-12 11:50:00,33.68,33.7,33.68,33.68,3100.0,32.7457,32.7652,32.7457,32.7457,3100.0
2007-10-12 12:00:00,33.68,33.71,33.67,33.71,10300.0,32.7457,32.7749,32.736,32.7749,10300.0
2007-10-12 12:10:00,33.7,33.72,33.7,33.72,12500.0,32.7652,32.7846,32.7652,32.7846,12500.0
2007-10-12 12:20:00,33.72,33.72,33.7,33.71,1400.0,32.7846,32.7846,32.7652,32.7749,1400.0
2007-10-12 12:30:00,33.7,33.72,33.7,33.71,3300.0,32.7652,32.7846,32.7652,32.7749,3300.0
2007-10-12 12:40:00,33.7,33.73,33.7,33.71,2700.0,32.7652,32.7943,32.7652,32.7749,2700.0
2007-10-12 12:50:00,33.73,33.74,33.72,33.73,3800.0,32.7943,32.8041,32.7846,32.7943,3800.0
2007-10-12 13:00:00,33.72,33.73,33.72,33.72,3000.0,32.7846,32.7943,32.7846,32.7846,3000.0
2007-10-12 13:10:00,33.72,33.73,33.72,33.72,3600.0,32.7846,32.7943,32.7846,32.7846,3600.0
2007-10-12 13:20:00,33.72,33.73,33.72,33.73,2600.0,32.7846,32.7943,32.7846,32.7943,2600.0
2007-10-12 13:30:00,33.74,33.76,33.72,33.75,29200.0,32.8041,32.8235,32.7846,32.8138,29200.0
2007-10-12 13:40:00,33.74,33.79,33.72,33.75,106900.0,32.8041,32.8527,32.7846,32.8138,106900.0
2007-10-12 13:50:00,33.74,33.78,33.73,33.75,32300.0,32.8041,32.8429,32.7943,32.8138,32300.0
2007-10-12 14:00:00,33.77,33.79,33.76,33.76,2000.0,32.8332,32.8527,32.8235,32.8235,2000.0
2007-10-12 14:10:00,33.78,33.79,33.76,33.76,2300.0,32.8429,32.8527,32.8235,32.8235,2300.0
2007-10-12 14:20:00,33.76,33.79,33.76,33.78,600.0,32.8235,32.8527,32.8235,32.8429,600.0
2007-10-12 14:30:00,33.76,33.79,33.76,33.79,2800.0,32.8235,32.8527,32.8235,32.8527,2800.0
2007-10-12 14:40:00,33.78,33.79,33.77,33.79,3200.0,32.8429,32.8527,32.8332,32.8527,3200.0
2007-10-12 14:50:00,33.79,33.8,33.77,33.79,4300.0,32.8527,32.8624,32.8332,32.8527,4300.0
2007-10-12 15:00:00,33.79,33.8,33.77,33.8,7100.0,32.8527,32.8624,32.8332,32.8624,7100.0
2007-10-12 15:10:00,33.8,33.8,33.77,33.78,3000.0,32.8624,32.8624,32.8332,32.8429,3000.0
2007-10-12 15:20:00,33.79,33.79,33.77,33.77,2600.0,32.8527,32.8527,32.8332,32.8332,2600.0
2007-10-12 15:30:00,33.78,33.79,33.77,33.77,4200.0,32.8429,32.8527,32.8332,32.8332,4200.0
2007-10-12 15:40:00,33.77,33.79,33.76,33.78,12400.0,32.8332,32.8527,32.8235,32.8429,12400.0
2007-10-12 15:50:00,33.77,33.77,33.75,33.75,19200.0,32.8332,32.8332,32.8138,32.8138,19200.0
2007-10-15 09:30:00,33.85,33.85,33.75,33.75,2700.0,32.911,32.911,32.8138,32.8138,2700.0
2007-10-15 09:40:00,33.75,33.77,33.71,33.76,8000.0,32.8138,32.8332,32.7749,32.8235,8000.0
2007-10-15 09:50:00,33.76,33.78,33.71,33.77,68100.0,32.8235,32.8429,32.7749,32.8332,68100.0
2007-10-15 10:00:00,33.79,33.79,33.76,33.78,2300.0,32.8527,32.8527,32.8235,32.8429,2300.0
2007-10-15 10:10:00,33.78,33.8,33.76,33.8,5900.0,32.8429,32.8624,32.8235,32.8624,5900.0
2007-10-15 10:20:00,33.8,33.85,33.79,33.8,18900.0,32.8624,32.911,32.8527,32.8624,18900.0
2007-10-15 10:30:00,33.81,33.85,33.79,33.79,4400.0,32.8721,32.911,32.8527,32.8527,4400.0
2007-10-15 10:40:00,33.8,33.81,33.79,33.79,24500.0,32.8624,32.8721,32.8527,32.8527,24500.0
2007-10-15 10:50:00,33.79,33.87,33.79,33.8,44900.0,32.8527,32.9304,32.8527,32.8624,44900.0
2007-10-15 11:00:00,33.8,33.81,33.79,33.79,46400.0,32.8624,32.8721,32.8527,32.8527,46400.0
2007-10-15 11:10:00,33.79,33.8,33.78,33.79,1400.0,32.8527,32.8624,32.8429,32.8527,1400.0
2007-10-15 11:20:00,33.78,33.79,33.76,33.78,12000.0,32.8429,32.8527,32.8235,32.8429,12000.0
2007-10-15 11:30:00,33.77,33.78,33.75,33.77,27800.0,32.8332,32.8429,32.8138,32.8332,27800.0
2007-10-15 11:40:00,33.77,33.81,33.77,33.81,42200.0,32.8332,32.8721,32.8332,32.8721,42200.0
2007-10-15 11:50:00,33.8,33.81,33.78,33.8,119500.0,32.8624,32.8721,32.8429,32.8624,119500.0
2007-10-15 12:00:00,33.8,33.82,33.8,33.82,53100.0,32.8624,32.8818,32.8624,32.8818,53100.0
2007-10-15 12:10:00,33.81,33.82,33.8,33.8,285100.0,32.8721,32.8818,32.8624,32.8624,285100.0
2007-10-15 12:20:00,33.8,33.81,33.8,33.81,2100.0,32.8624,32.8721,32.8624,32.8721,2100.0
2007-10-15 12:30:00,33.8,33.81,33.8,33.8,12500.0,32.8624,32.8721,32.8624,32.8624,12500.0
2007-10-15 12:40:00,33.8,33.82,33.8,33.81,4200.0,32.8624,32.8818,32.8624,32.8721,4200.0
2007-10-15 12:50:00,33.81,33.81,33.8,33.8,14700.0,32.8721,32.8721,32.8624,32.8624,14700.0
2007-10-15 13:00:00,33.81,33.81,33.76,33.76,17100.0,32.8721,32.8721,32.8235,32.8235,17100.0
2007-10-15 13:10:00,33.76,33.77,33.76,33.76,10900.0,32.8235,32.8332,32.8235,32.8235,10900.0
2007-10-15 13:20:00,33.76,33.77,33.75,33.75,8000.0,32.8235,32.8332,32.8138,32.8138,8000.0
2007-10-15 13:30:00,33.76,33.77,33.75,33.77,15900.0,32.8235,32.8332,32.8138,32.8332,15900.0
2007-10-15 13:40:00,33.75,33.77,33.75,33.75,4600.0,32.8138,32.8332,32.8138,32.8138,4600.0
2007-10-15 13:50:00,33.76,33.76,33.73,33.74,4900.0,32.8235,32.8235,32.7943,32.8041,4900.0
2007-10-15 14:00:00,33.72,33.74,33.7,33.7,4500.0,32.7846,32.8041,32.7652,32.7652,4500.0
2007-10-15 14:10:00,33.7,33.75,33.7,33.73,7400.0,32.7652,32.8138,32.7652,32.7943,7400.0
2007-10-15 14:20:00,33.72,33.79,33.71,33.79,13100.0,32.7846,32.8527,32.7749,32.8527,13100.0
2007-10-15 14:30:00,33.79,33.79,33.75,33.75,4200.0,32.8527,32.8527,32.8138,32.8138,4200.0
2007-10-15 14:40:00,33.76,33.76,33.74,33.74,36100.0,32.8235,32.8235,32.8041,32.8041,36100.0
2007-10-15 14:50:00,33.74,33.76,33.74,33.76,4400.0,32.8041,32.8235,32.8041,32.8235,4400.0
2007-10-15 15:00:00,33.77,33.78,33.74,33.75,43000.0,32.8332,32.8429,32.8041,32.8138,43000.0
2007-10-15 15:10:00,33.74,33.77,33.74,33.75,12100.0,32.8041,32.8332,32.8041,32.8138,12100.0
2007-10-15 15:20:00,33.76,33.78,33.75,33.78,10000.0,32.8235,32.8429,32.8138,32.8429,10000.0
2007-10-15 15:30:00,33.75,33.78,33.75,33.75,32500.0,32.8138,32.8429,32.8138,32.8138,32500.0
2007-10-15 15:40:00,33.75,33.79,33.74,33.79,16600.0,32.8138,32.8527,32.8041,32.8527,16600.0
2007-10-15 15:50:00,33.78,33.82,33.78,33.8,14300.0,32.8429,32.8818,32.8429,32.8624,14300.0
2007-10-16 09:30:00,33.8,33.9,33.8,33.85,8200.0,32.8624,32.9596,32.8624,32.911,8200.0
2007-10-16 09:40:00,33.85,33.9,33.85,33.9,19600.0,32.911,32.9596,32.911,32.9596,19600.0
2007-10-16 09:50:00,33.9,33.9,33.88,33.9,11300.0,32.9596,32.9596,32.9402,32.9596,11300.0
2007-10-16 10:00:00,33.9,34.07,33.9,33.92,25100.0,32.9596,33.1249,32.9596,32.9791,25100.0
2007-10-16 10:10:00,33.92,33.94,33.91,33.91,3800.0,32.9791,32.9985,32.9693,32.9693,3800.0
2007-10-16 10:20:00,33.91,33.93,33.87,33.87,78400.0,32.9693,32.9888,32.9304,32.9304,78400.0
2007-10-16 10:30:00,33.86,33.9,33.86,33.88,52700.0,32.9207,32.9596,32.9207,32.9402,52700.0
2007-10-16 10:40:00,33.88,33.9,33.88,33.88,10600.0,32.9402,32.9596,32.9402,32.9402,10600.0
2007-10-16 10:50:00,33.88,33.89,33.88,33.88,4800.0,32.9402,32.9499,32.9402,32.9402,4800.0
2007-10-16 11:00:00,33.88,33.89,33.88,33.89,7400.0,32.9402,32.9499,32.9402,32.9499,7400.0
2007-10-16 11:10:00,33.88,33.92,33.88,33.9,41700.0,32.9402,32.9791,32.9402,32.9596,41700.0
2007-10-16 11:20:00,33.91,33.91,33.9,33.91,7800.0,32.9693,32.9693,32.9596,32.9693,7800.0
2007-10-16 11:30:00,33.9,33.91,33.9,33.91,7300.0,32.9596,32.9693,32.9596,32.9693,7300.0
2007-10-16 11:40:00,33.9,33.92,33.9,33.91,13200.0,32.9596,32.9791,32.9596,32.9693,13200.0
2007-10-16 11:50:00,33.92,33.93,33.91,33.93,106400.0,32.9791,32.9888,32.9693,32.9888,106400.0
2007-10-16 12:00:00,33.91,33.95,33.91,33.91,14100.0,32.9693,33.0082,32.9693,32.9693,14100.0
2007-10-16 12:10:00,33.92,33.94,33.91,33.92,3300.0,32.9791,32.9985,32.9693,32.9791,3300.0
2007-10-16 12:20:00,33.92,33.93,33.92,33.93,6700.0,32.9791,32.9888,32.9791,32.9888,6700.0
2007-10-16 12:30:00,33.93,33.93,33.91,33.92,11800.0,32.9888,32.9888,32.9693,32.9791,11800.0
2007-10-16 12:40:00,33.92,33.95,33.91,33.93,20400.0,32.9791,33.0082,32.9693,32.9888,20400.0
2007-10-16 12:50:00,33.93,33.95,33.92,33.92,19700.0,32.9888,33.0082,32.9791,32.9791,19700.0
2007-10-16 13:00:00,33.92,33.93,33.91,33.93,7300.0,32.9791,32.9888,32.9693,32.9888,7300.0
2007-10-16 13:10:00,33.92,33.94,33.92,33.92,17000.0,32.9791,32.9985,32.9791,32.9791,17000.0
2007-10-16 13:20:00,33.94,33.95,33.93,33.93,1700.0,32.9985,33.0082,32.9888,32.9888,1700.0
2007-10-16 13:30:00,33.93,33.97,33.93,33.96,6400.0,32.9888,33.0277,32.9888,33.018,6400.0
2007-10-16 13:40:00,33.96,33.98,33.95,33.98,5400.0,33.018,33.0374,33.0082,33.0374,5400.0
2007-10-16 13:50:00,33.98,34.0,33.97,34.0,95600.0,33.0374,33.0568,33.0277,33.0568,95600.0
2007-10-16 14:00:00,33.97,34.0,33.94,33.97,18600.0,33.0277,33.0568,32.9985,33.0277,18600.0
2007-10-16 14:10:00,33.94,33.97,33.93,33.95,6200.0,32.9985,33.0277,32.9888,33.0082,6200.0
2007-10-16 14:20:00,33.94,33.98,33.93,33.96,7600.0,32.9985,33.0374,32.9888,33.018,7600.0
2007-10-16 14:30:00,33.95,33.97,33.94,33.95,3300.0,33.0082,33.0277,32.9985,33.0082,3300.0
2007-10-16 14:40:00,33.94,33.95,33.94,33.95,10400.0,32.9985,33.0082,32.9985,33.0082,10400.0
2007-10-16 14:50:00,33.95,33.95,33.93,33.94,15100.0,33.0082,33.0082,32.9888,32.9985,15100.0
2007-10-16 15:00:00,33.93,33.98,33.92,33.92,58600.0,32.9888,33.0374,32.9791,32.9791,58600.0
2007-10-16 15:10:00,33.92,33.95,33.92,33.94,52800.0,32.9791,33.0082,32.9791,32.9985,52800.0
2007-10-16 15:20:00,33.94,33.95,33.94,33.94,6800.0,32.9985,33.0082,32.9985,32.9985,6800.0
2007-10-16 15:30:00,33.94,33.95,33.93,33.94,23100.0,32.9985,33.0082,32.9888,32.9985,23100.0
2007-10-16 15:40:00,33.94,33.95,33.94,33.94,15300.0,32.9985,33.0082,32.9985,32.9985,15300.0
2007-10-16 15:50:00,33.94,33.95,33.92,33.92,58800.0,32.9985,33.0082,32.9791,32.9791,58800.0
2007-10-17 09:30:00,34.03,34.03,33.95,34.0,17300.0,33.086,33.086,33.0082,33.0568,17300.0
2007-10-17 09:40:00,33.97,34.0,33.94,33.94,74900.0,33.0277,33.0568,32.9985,32.9985,74900.0
2007-10-17 09:50:00,33.95,33.95,33.94,33.95,43700.0,33.0082,33.0082,32.9985,33.0082,43700.0
2007-10-17 10:00:00,33.94,33.95,33.93,33.93,19800.0,32.9985,33.0082,32.9888,32.9888,19800.0
2007-10-17 10:10:00,33.93,33.94,33.93,33.93,28900.0,32.9888,32.9985,32.9888,32.9888,28900.0
2007-10-17 10:20:00,33.93,33.94,33.92,33.93,48700.0,32.9888,32.9985,32.9791,32.9888,48700.0
2007-10-17 10:30:00,33.93,33.94,33.92,33.93,51200.0,32.9888,32.9985,32.9791,32.9888,51200.0
2007-10-17 10:40:00,33.93,33.93,33.92,33.92,3500.0,32.9888,32.9888,32.9791,32.9791,3500.0
2007-10-17 10:50:00,33.92,33.93,33.91,33.91,31600.0,32.9791,32.9888,32.9693,32.9693,31600.0
2007-10-17 11:00:00,33.91,33.93,33.91,33.92,56700.0,32.9693,32.9888,32.9693,32.9791,56700.0
2007-10-17 11:10:00,33.92,33.94,33.92,33.92,12700.0,32.9791,32.9985,32.9791,32.9791,12700.0
2007-10-17 11:20:00,33.92,33.92,33.91,33.92,17000.0,32.9791,32.9791,32.9693,32.9791,17000.0
2007-10-17 11:30:00,33.92,33.94,33.91,33.93,12100.0,32.9791,32.9985,32.9693,32.9888,12100.0
2007-10-17 11:40:00,33.92,33.93,33.92,33.93,37700.0,32.9791,32.9888,32.9791,32.9888,37700.0
2007-10-17 11:50:00,33.92,33.93,33.92,33.92,7700.0,32.9791,32.9888,32.9791,32.9791,7700.0
2007-10-17 12:00:00,33.92,33.93,33.92,33.92,18200.0,32.9791,32.9888,32.9791,32.9791,18200.0
2007-10-17 12:10:00,33.92,33.94,33.92,33.93,14200.0,32.9791,32.9985,32.9791,32.9888,14200.0
2007-10-17 12:20:00,33.94,33.94,33.92,33.94,4600.0,32.9985,32.9985,32.9791,32.9985,4600.0
2007-10-17 12:30:00,33.94,33.94,33.92,33.92,23300.0,32.9985,32.9985,32.9791,32.9791,23300.0
2007-10-17 12:40:00,33.93,33.93,33.92,33.92,7400.0,32.9888,32.9888,32.9791,32.9791,7400.0
2007-10-17 12:50:00,33.92,33.92,33.92,33.92,13400.0,32.9791,32.9791,32.9791,32.9791,13400.0
2007-10-17 13:00:00,33.93,33.93,33.92,33.92,6900.0,32.9888,32.9888,32.9791,32.9791,6900.0
2007-10-17 13:10:00,33.93,33.93,33.92,33.92,35500.0,32.9888,32.9888,32.9791,32.9791,35500.0
2007-10-17 13:20:00,33.92,33.93,33.92,33.92,6400.0,32.9791,32.9888,32.9791,32.9791,6400.0
2007-10-17 13:30:00,33.93,33.93,33.92,33.92,10100.0,32.9888,32.9888,32.9791,32.9791,10100.0
2007-10-17 13:40:00,33.92,33.93,33.92,33.92,14400.0,32.9791,32.9888,32.9791,32.9791,14400.0
2007-10-17 13:50:00,33.92,33.93,33.91,33.91,14200.0,32.9791,32.9888,32.9693,32.9693,14200.0
2007-10-17 14:00:00,33.91,33.92,33.91,33.92,103000.0,32.9693,32.9791,32.9693,32.9791,103000.0
2007-10-17 14:10:00,33.91,33.92,33.8,33.83,44600.0,32.9693,32.9791,32.8624,32.8916,44600.0
2007-10-17 14:20:00,33.83,33.84,33.81,33.82,14400.0,32.8916,32.9013,32.8721,32.8818,14400.0
2007-10-17 14:30:00,33.8,33.81,33.7,33.81,32000.0,32.8624,32.8721,32.7652,32.8721,32000.0
2007-10-17 14:40:00,33.81,33.83,33.81,33.82,6500.0,32.8721,32.8916,32.8721,32.8818,6500.0
2007-10-17 14:50:00,33.82,33.83,33.8,33.82,9700.0,32.8818,32.8916,32.8624,32.8818,9700.0
2007-10-17 15:00:00,33.82,33.85,33.8,33.85,19100.0,32.8818,32.911,32.8624,32.911,19100.0
2007-10-17 15:10:00,33.85,33.87,33.83,33.84,7200.0,32.911,32.9304,32.8916,32.9013,7200.0
2007-10-17 15:20:00,33.84,33.84,33.83,33.83,4700.0,32.9013,32.9013,32.8916,32.8916,4700.0
2007-10-17 15:30:00,33.84,33.84,33.83,33.83,9400.0,32.9013,32.9013,32.8916,32.8916,9400.0
2007-10-17 15:40:00,33.83,33.85,33.83,33.83,16400.0,32.8916,32.911,32.8916,32.8916,16400.0
2007-10-17 15:50:00,33.84,33.89,33.83,33.89,23800.0,32.9013,32.9499,32.8916,32.9499,23800.0
2007-10-18 09:30:00,33.75,33.87,33.74,33.82,58700.0,32.8138,32.9304,32.8041,32.8818,58700.0
2007-10-18 09:40:00,33.81,33.86,33.79,33.8,117200.0,32.8721,32.9207,32.8527,32.8624,117200.0
2007-10-18 09:50:00,33.8,33.82,33.79,33.79,41300.0,32.8624,32.8818,32.8527,32.8527,41300.0
2007-10-18 10:00:00,33.77,33.78,33.73,33.75,39600.0,32.8332,32.8429,32.7943,32.8138,39600.0
2007-10-18 10:10:00,33.73,33.76,33.73,33.75,75600.0,32.7943,32.8235,32.7943,32.8138,75600.0
2007-10-18 10:20:00,33.75,33.78,33.74,33.78,30800.0,32.8138,32.8429,32.8041,32.8429,30800.0
2007-10-18 10:30:00,33.75,33.75,33.74,33.75,44600.0,32.8138,32.8138,32.8041,32.8138,44600.0
2007-10-18 10:40:00,33.74,33.76,33.74,33.74,15000.0,32.8041,32.8235,32.8041,32.8041,15000.0
2007-10-18 10:50:00,33.74,33.76,33.74,33.75,29500.0,32.8041,32.8235,32.8041,32.8138,29500.0
2007-10-18 11:00:00,33.75,33.75,33.74,33.74,21600.0,32.8138,32.8138,32.8041,32.8041,21600.0
2007-10-18 11:10:00,33.75,33.75,33.72,33.72,16800.0,32.8138,32.8138,32.7846,32.7846,16800.0
2007-10-18 11:20:00,33.72,33.75,33.72,33.74,14900.0,32.7846,32.8138,32.7846,32.8041,14900.0
2007-10-18 11:30:00,33.73,33.75,33.73,33.75,25600.0,32.7943,32.8138,32.7943,32.8138,25600.0
2007-10-18 11:40:00,33.75,33.78,33.74,33.78,43600.0,32.8138,32.8429,32.8041,32.8429,43600.0
2007-10-18 11:50:00,33.78,33.81,33.76,33.81,33900.0,32.8429,32.8721,32.8235,32.8721,33900.0
2007-10-18 12:00:00,33.81,33.81,33.75,33.76,39700.0,32.8721,32.8721,32.8138,32.8235,39700.0
2007-10-18 12:10:00,33.75,33.76,33.75,33.75,9000.0,32.8138,32.8235,32.8138,32.8138,9000.0
2007-10-18 12:20:00,33.75,33.76,33.74,33.75,14900.0,32.8138,32.8235,32.8041,32.8138,14900.0
2007-10-18 12:30:00,33.75,33.79,33.74,33.75,55200.0,32.8138,32.8527,32.8041,32.8138,55200.0
2007-10-18 12:40:00,33.75,33.78,33.74,33.77,49800.0,32.8138,32.8429,32.8041,32.8332,49800.0
2007-10-18 12:50:00,33.76,33.78,33.74,33.74,50000.0,32.8235,32.8429,32.8041,32.8041,50000.0
2007-10-18 13:00:00,33.74,33.77,33.73,33.74,20400.0,32.8041,32.8332,32.7943,32.8041,20400.0
2007-10-18 13:10:00,33.76,33.77,33.74,33.75,25400.0,32.8235,32.8332,32.8041,32.8138,25400.0
2007-10-18 13:20:00,33.74,33.76,33.74,33.75,11700.0,32.8041,32.8235,32.8041,32.8138,11700.0
2007-10-18 13:30:00,33.74,33.76,33.74,33.75,22700.0,32.8041,32.8235,32.8041,32.8138,22700.0
2007-10-18 13:40:00,33.76,33.77,33.74,33.74,4900.0,32.8235,32.8332,32.8041,32.8041,4900.0
2007-10-18 13:50:00,33.74,33.75,33.73,33.75,47100.0,32.8041,32.8138,32.7943,32.8138,47100.0
2007-10-18 14:00:00,33.74,33.75,33.73,33.73,13800.0,32.8041,32.8138,32.7943,32.7943,13800.0
2007-10-18 14:10:00,33.73,33.75,33.72,33.72,60000.0,32.7943,32.8138,32.7846,32.7846,60000.0
2007-10-18 14:20:00,33.72,33.73,33.7,33.7,6400.0,32.7846,32.7943,32.7652,32.7652,6400.0
2007-10-18 14:30:00,33.71,33.71,33.69,33.69,73300.0,32.7749,32.7749,32.7554,32.7554,73300.0
2007-10-18 14:40:00,33.69,33.7,33.6,33.66,29000.0,32.7554,32.7652,32.6679,32.7263,29000.0
2007-10-18 14:50:00,33.66,33.71,33.65,33.7,19600.0,32.7263,32.7749,32.7166,32.7652,19600.0
2007-10-18 15:00:00,33.71,33.77,33.7,33.7,18400.0,32.7749,32.8332,32.7652,32.7652,18400.0
2007-10-18 15:10:00,33.7,33.75,33.7,33.73,5200.0,32.7652,32.8138,32.7652,32.7943,5200.0
2007-10-18 15:20:00,33.72,33.75,33.69,33.7,10600.0,32.7846,32.8138,32.7554,32.7652,10600.0
2007-10-18 15:30:00,33.7,33.72,33.69,33.71,10000.0,32.7652,32.7846,32.7554,32.7749,10000.0
2007-10-18 15:40:00,33.71,33.72,33.71,33.71,11000.0,32.7749,32.7846,32.7749,32.7749,11000.0
2007-10-18 15:50:00,33.71,33.72,33.62,33.62,58300.0,32.7749,32.7846,32.6874,32.6874,58300.0
2007-10-19 09:30:00,33.62,33.7,33.62,33.66,26300.0,32.6874,32.7652,32.6874,32.7263,26300.0
2007-10-19 09:40:00,33.66,33.74,33.66,33.72,25300.0,32.7263,32.8041,32.7263,32.7846,25300.0
2007-10-19 09:50:00,33.71,33.74,33.67,33.7,103700.0,32.7749,32.8041,32.736,32.7652,103700.0
2007-10-19 10:00:00,33.7,33.71,33.65,33.67,128300.0,32.7652,32.7749,32.7166,32.736,128300.0
2007-10-19 10:10:00,33.67,33.68,33.66,33.67,65100.0,32.736,32.7457,32.7263,32.736,65100.0
2007-10-19 10:20:00,33.67,33.69,33.65,33.67,134600.0,32.736,32.7554,32.7166,32.736,134600.0
2007-10-19 10:30:00,33.67,33.68,33.63,33.66,65300.0,32.736,32.7457,32.6971,32.7263,65300.0
2007-10-19 10:40:00,33.65,33.67,33.65,33.66,116400.0,32.7166,32.736,32.7166,32.7263,116400.0
2007-10-19 10:50:00,33.66,33.75,33.66,33.7,66100.0,32.7263,32.8138,32.7263,32.7652,66100.0
2007-10-19 11:00:00,33.68,33.69,33.67,33.69,1700.0,32.7457,32.7554,32.736,32.7554,1700.0
2007-10-19 11:10:00,33.67,33.69,33.66,33.69,2700.0,32.736,32.7554,32.7263,32.7554,2700.0
2007-10-19 11:20:00,33.69,33.7,33.66,33.67,3200.0,32.7554,32.7652,32.7263,32.736,3200.0
2007-10-19 11:30:00,33.67,33.68,33.64,33.68,7300.0,32.736,32.7457,32.7068,32.7457,7300.0
2007-10-19 11:40:00,33.68,33.69,33.63,33.65,405600.0,32.7457,32.7554,32.6971,32.7166,405600.0
2007-10-19 11:50:00,33.68,33.7,33.62,33.64,10100.0,32.7457,32.7652,32.6874,32.7068,10100.0
2007-10-19 12:00:00,33.65,33.65,33.55,33.57,137600.0,32.7166,32.7166,32.6193,32.6388,137600.0
2007-10-19 12:10:00,33.59,33.6,33.58,33.59,3800.0,32.6582,32.6679,32.6485,32.6582,3800.0
2007-10-19 12:20:00,33.6,33.6,33.58,33.59,18900.0,32.6679,32.6679,32.6485,32.6582,18900.0
2007-10-19 12:30:00,33.6,33.6,33.58,33.59,6000.0,32.6679,32.6679,32.6485,32.6582,6000.0
2007-10-19 12:40:00,33.58,33.6,33.58,33.59,33400.0,32.6485,32.6679,32.6485,32.6582,33400.0
2007-10-19 12:50:00,33.59,33.6,33.59,33.6,2900.0,32.6582,32.6679,32.6582,32.6679,2900.0
2007-10-19 13:00:00,33.6,33.6,33.57,33.59,324900.0,32.6679,32.6679,32.6388,32.6582,324900.0
2007-10-19 13:10:00,33.58,33.59,33.58,33.59,5400.0,32.6485,32.6582,32.6485,32.6582,5400.0
2007-10-19 13:20:00,33.59,33.6,33.57,33.58,10800.0,32.6582,32.6679,32.6388,32.6485,10800.0
2007-10-19 13:30:00,33.58,33.58,33.57,33.57,8000.0,32.6485,32.6485,32.6388,32.6388,8000.0
2007-10-19 13:40:00,33.57,33.59,33.57,33.57,9700.0,32.6388,32.6582,32.6388,32.6388,9700.0
2007-10-19 13:50:00,33.58,33.62,33.5,33.57,107600.0,32.6485,32.6874,32.5707,32.6388,107600.0
2007-10-19 14:00:00,33.58,33.59,33.54,33.56,97100.0,32.6485,32.6582,32.6096,32.629,97100.0
2007-10-19 14:10:00,33.56,33.56,33.54,33.55,24400.0,32.629,32.629,32.6096,32.6193,24400.0
2007-10-19 14:20:00,33.55,33.56,33.52,33.55,37600.0,32.6193,32.629,32.5902,32.6193,37600.0
2007-10-19 14:30:00,33.55,33.56,33.51,33.53,14900.0,32.6193,32.629,32.5804,32.5999,14900.0
2007-10-19 14:40:00,33.54,33.55,33.52,33.52,11800.0,32.6096,32.6193,32.5902,32.5902,11800.0
2007-10-19 14:50:00,33.52,33.55,33.51,33.53,7900.0,32.5902,32.6193,32.5804,32.5999,7900.0
2007-10-19 15:00:00,33.54,33.54,33.3,33.41,32000.0,32.6096,32.6096,32.3763,32.4832,32000.0
2007-10-19 15:10:00,33.41,33.53,33.39,33.52,16200.0,32.4832,32.5999,32.4638,32.5902,16200.0
2007-10-19 15:20:00,33.52,33.6,33.49,33.51,20600.0,32.5902,32.6679,32.561,32.5804,20600.0
2007-10-19 15:30:00,33.48,33.54,33.43,33.54,79100.0,32.5513,32.6096,32.5027,32.6096,79100.0
2007-10-19 15:40:00,33.53,33.57,33.5,33.56,140200.0,32.5999,32.6388,32.5707,32.629,140200.0
2007-10-19 15:50:00,33.57,33.65,33.49,33.65,276800.0,32.6388,32.7166,32.561,32.7166,276800.0
2007-10-22 09:30:00,33.64,33.79,33.64,33.79,33000.0,32.7068,32.8527,32.7068,32.8527,33000.0
2007-10-22 09:40:00,33.77,33.82,33.75,33.79,25700.0,32.8332,32.8818,32.8138,32.8527,25700.0
2007-10-22 09:50:00,33.79,33.8,33.75,33.79,41800.0,32.8527,32.8624,32.8138,32.8527,41800.0
2007-10-22 10:00:00,33.79,33.79,33.73,33.77,67400.0,32.8527,32.8527,32.7943,32.8332,67400.0
2007-10-22 10:10:00,33.75,33.87,33.74,33.75,69600.0,32.8138,32.9304,32.8041,32.8138,69600.0
2007-10-22 10:20:00,33.76,33.79,33.75,33.79,14100.0,32.8235,32.8527,32.8138,32.8527,14100.0
2007-10-22 10:30:00,33.79,33.79,33.74,33.75,28500.0,32.8527,32.8527,32.8041,32.8138,28500.0
2007-10-22 10:40:00,33.76,33.78,33.73,33.76,39500.0,32.8235,32.8429,32.7943,32.8235,39500.0
2007-10-22 10:50:00,33.76,33.78,33.73,33.78,49600.0,32.8235,32.8429,32.7943,32.8429,49600.0
2007-10-22 11:00:00,33.77,33.78,33.75,33.75,17200.0,32.8332,32.8429,32.8138,32.8138,17200.0
2007-10-22 11:10:00,33.75,33.89,33.75,33.83,11900.0,32.8138,32.9499,32.8138,32.8916,11900.0
2007-10-22 11:20:00,33.84,33.85,33.83,33.85,8000.0,32.9013,32.911,32.8916,32.911,8000.0
2007-10-22 11:30:00,33.85,33.85,33.8,33.8,11000.0,32.911,32.911,32.8624,32.8624,11000.0
2007-10-22 11:40:00,33.81,33.82,33.75,33.76,14300.0,32.8721,32.8818,32.8138,32.8235,14300.0
2007-10-22 11:50:00,33.77,33.8,33.76,33.8,7200.0,32.8332,32.8624,32.8235,32.8624,7200.0
2007-10-22 12:00:00,33.8,33.81,33.78,33.8,4200.0,32.8624,32.8721,32.8429,32.8624,4200.0
2007-10-22 12:10:00,33.8,33.81,33.79,33.8,14300.0,32.8624,32.8721,32.8527,32.8624,14300.0
2007-10-22 12:20:00,33.79,33.81,33.79,33.81,2800.0,32.8527,32.8721,32.8527,32.8721,2800.0
2007-10-22 12:30:00,33.81,33.81,33.78,33.79,7300.0,32.8721,32.8721,32.8429,32.8527,7300.0
2007-10-22 12:40:00,33.77,33.77,33.75,33.75,12500.0,32.8332,32.8332,32.8138,32.8138,12500.0
2007-10-22 12:50:00,33.75,33.78,33.74,33.76,55400.0,32.8138,32.8429,32.8041,32.8235,55400.0
2007-10-22 13:00:00,33.78,33.79,33.73,33.76,35200.0,32.8429,32.8527,32.7943,32.8235,35200.0
2007-10-22 13:10:00,33.76,33.79,33.74,33.79,17300.0,32.8235,32.8527,32.8041,32.8527,17300.0
2007-10-22 13:20:00,33.79,33.79,33.75,33.75,8300.0,32.8527,32.8527,32.8138,32.8138,8300.0
2007-10-22 13:30:00,33.76,33.79,33.74,33.76,16600.0,32.8235,32.8527,32.8041,32.8235,16600.0
2007-10-22 13:40:00,33.76,33.77,33.74,33.76,10100.0,32.8235,32.8332,32.8041,32.8235,10100.0
2007-10-22 13:50:00,33.76,33.77,33.75,33.75,11600.0,32.8235,32.8332,32.8138,32.8138,11600.0
2007-10-22 14:00:00,33.75,33.79,33.75,33.78,16900.0,32.8138,32.8527,32.8138,32.8429,16900.0
2007-10-22 14:10:00,33.78,33.79,33.77,33.78,11000.0,32.8429,32.8527,32.8332,32.8429,11000.0
2007-10-22 14:20:00,33.78,33.78,33.75,33.75,6800.0,32.8429,32.8429,32.8138,32.8138,6800.0
2007-10-22 14:30:00,33.75,33.77,33.75,33.76,8400.0,32.8138,32.8332,32.8138,32.8235,8400.0
2007-10-22 14:40:00,33.77,33.78,33.74,33.75,39000.0,32.8332,32.8429,32.8041,32.8138,39000.0
2007-10-22 14:50:00,33.75,33.79,33.74,33.78,28700.0,32.8138,32.8527,32.8041,32.8429,28700.0
2007-10-22 15:00:00,33.78,33.79,33.74,33.75,36200.0,32.8429,32.8527,32.8041,32.8138,36200.0
2007-10-22 15:10:00,33.75,33.76,33.67,33.7,33300.0,32.8138,32.8235,32.736,32.7652,33300.0
2007-10-22 15:20:00,33.71,33.77,33.7,33.76,16600.0,32.7749,32.8332,32.7652,32.8235,16600.0
2007-10-22 15:30:00,33.76,33.78,33.73,33.75,25800.0,32.8235,32.8429,32.7943,32.8138,25800.0
2007-10-22 15:40:00,33.75,33.78,33.74,33.75,53600.0,32.8138,32.8429,32.8041,32.8138,53600.0
2007-10-22 15:50:00,33.76,33.79,33.75,33.79,31700.0,32.8235,32.8527,32.8138,32.8527,31700.0
2007-10-23 09:30:00,34.0,34.0,33.8,33.8,15700.0,33.0568,33.0568,32.8624,32.8624,15700.0
2007-10-23 09:40:00,33.85,33.85,33.8,33.81,5900.0,32.911,32.911,32.8624,32.8721,5900.0
2007-10-23 09:50:00,33.82,33.86,33.82,33.85,35700.0,32.8818,32.9207,32.8818,32.911,35700.0
2007-10-23 10:00:00,33.85,33.85,33.79,33.79,57000.0,32.911,32.911,32.8527,32.8527,57000.0
2007-10-23 10:10:00,33.79,33.8,33.75,33.75,6900.0,32.8527,32.8624,32.8138,32.8138,6900.0
2007-10-23 10:20:00,33.76,33.78,33.75,33.78,11400.0,32.8235,32.8429,32.8138,32.8429,11400.0
2007-10-23 10:30:00,33.78,33.8,33.75,33.75,4200.0,32.8429,32.8624,32.8138,32.8138,4200.0
2007-10-23 10:40:00,33.76,33.79,33.75,33.77,4700.0,32.8235,32.8527,32.8138,32.8332,4700.0
2007-10-23 10:50:00,33.78,33.78,33.75,33.76,5800.0,32.8429,32.8429,32.8138,32.8235,5800.0
2007-10-23 11:00:00,33.76,33.77,33.75,33.75,4700.0,32.8235,32.8332,32.8138,32.8138,4700.0
2007-10-23 11:10:00,33.75,33.77,33.75,33.75,6900.0,32.8138,32.8332,32.8138,32.8138,6900.0
2007-10-23 11:20:00,33.75,33.76,33.75,33.76,6000.0,32.8138,32.8235,32.8138,32.8235,6000.0
2007-10-23 11:30:00,33.76,33.77,33.75,33.77,8000.0,32.8235,32.8332,32.8138,32.8332,8000.0
2007-10-23 11:40:00,33.76,33.77,33.75,33.76,8400.0,32.8235,32.8332,32.8138,32.8235,8400.0
2007-10-23 11:50:00,33.76,33.77,33.75,33.76,17200.0,32.8235,32.8332,32.8138,32.8235,17200.0
2007-10-23 12:00:00,33.76,33.79,33.76,33.76,7600.0,32.8235,32.8527,32.8235,32.8235,7600.0
2007-10-23 12:10:00,33.77,33.78,33.76,33.77,2700.0,32.8332,32.8429,32.8235,32.8332,2700.0
2007-10-23 12:20:00,33.77,33.79,33.77,33.78,1600.0,32.8332,32.8527,32.8332,32.8429,1600.0
2007-10-23 12:30:00,33.79,33.79,33.78,33.79,900.0,32.8527,32.8527,32.8429,32.8527,900.0
2007-10-23 12:40:00,33.78,33.82,33.78,33.8,14800.0,32.8429,32.8818,32.8429,32.8624,14800.0
2007-10-23 12:50:00,33.8,33.8,33.79,33.8,20000.0,32.8624,32.8624,32.8527,32.8624,20000.0
2007-10-23 13:00:00,33.8,33.81,33.79,33.79,49900.0,32.8624,32.8721,32.8527,32.8527,49900.0
2007-10-23 13:10:00,33.79,33.8,33.78,33.79,15000.0,32.8527,32.8624,32.8429,32.8527,15000.0
2007-10-23 13:20:00,33.79,33.8,33.78,33.79,10900.0,32.8527,32.8624,32.8429,32.8527,10900.0
2007-10-23 13:30:00,33.79,33.82,33.78,33.82,31000.0,32.8527,32.8818,32.8429,32.8818,31000.0
2007-10-23 13:40:00,33.8,33.83,33.8,33.8,7100.0,32.8624,32.8916,32.8624,32.8624,7100.0
2007-10-23 13:50:00,33.8,33.82,33.79,33.81,7400.0,32.8624,32.8818,32.8527,32.8721,7400.0
2007-10-23 14:00:00,33.82,33.83,33.81,33.81,3900.0,32.8818,32.8916,32.8721,32.8721,3900.0
2007-10-23 14:10:00,33.83,33.83,33.81,33.82,4200.0,32.8916,32.8916,32.8721,32.8818,4200.0
2007-10-23 14:20:00,33.81,33.85,33.81,33.84,8200.0,32.8721,32.911,32.8721,32.9013,8200.0
2007-10-23 14:30:00,33.83,33.85,33.81,33.81,5000.0,32.8916,32.911,32.8721,32.8721,5000.0
2007-10-23 14:40:00,33.82,33.82,33.8,33.82,5500.0,32.8818,32.8818,32.8624,32.8818,5500.0
2007-10-23 14:50:00,33.81,33.82,33.78,33.8,47300.0,32.8721,32.8818,32.8429,32.8624,47300.0
2007-10-23 15:00:00,33.8,33.82,33.75,33.78,38800.0,32.8624,32.8818,32.8138,32.8429,38800.0
2007-10-23 15:10:00,33.78,33.81,33.76,33.79,24900.0,32.8429,32.8721,32.8235,32.8527,24900.0
2007-10-23 15:20:00,33.79,33.81,33.79,33.81,11500.0,32.8527,32.8721,32.8527,32.8721,11500.0
2007-10-23 15:30:00,33.81,33.81,33.78,33.78,9900.0,32.8721,32.8721,32.8429,32.8429,9900.0
2007-10-23 15:40:00,33.79,33.85,33.79,33.84,17800.0,32.8527,32.911,32.8527,32.9013,17800.0
2007-10-23 15:50:00,33.85,33.88,33.82,33.86,41400.0,32.911,32.9402,32.8818,32.9207,41400.0
2007-10-24 09:30:00,33.78,33.88,33.73,33.83,7400.0,32.8429,32.9402,32.7943,32.8916,7400.0
2007-10-24 09:40:00,33.85,33.89,33.82,33.84,5200.0,32.911,32.9499,32.8818,32.9013,5200.0
2007-10-24 09:50:00,33.84,33.86,33.8,33.84,9800.0,32.9013,32.9207,32.8624,32.9013,9800.0
2007-10-24 10:00:00,33.82,33.87,33.82,33.85,28600.0,32.8818,32.9304,32.8818,32.911,28600.0
2007-10-24 10:10:00,33.84,33.85,33.84,33.85,9100.0,32.9013,32.911,32.9013,32.911,9100.0
2007-10-24 10:20:00,33.85,33.86,33.84,33.84,29200.0,32.911,32.9207,32.9013,32.9013,29200.0
2007-10-24 10:30:00,33.84,33.89,33.84,33.87,15900.0,32.9013,32.9499,32.9013,32.9304,15900.0
2007-10-24 10:40:00,33.88,33.89,33.85,33.86,43100.0,32.9402,32.9499,32.911,32.9207,43100.0
2007-10-24 10:50:00,33.86,33.9,33.85,33.89,19400.0,32.9207,32.9596,32.911,32.9499,19400.0
2007-10-24 11:00:00,33.89,33.91,33.87,33.87,9100.0,32.9499,32.9693,32.9304,32.9304,9100.0
2007-10-24 11:10:00,33.89,33.9,33.87,33.87,7000.0,32.9499,32.9596,32.9304,32.9304,7000.0
2007-10-24 11:20:00,33.87,33.89,33.86,33.87,29600.0,32.9304,32.9499,32.9207,32.9304,29600.0
2007-10-24 11:30:00,33.87,33.88,33.84,33.85,12500.0,32.9304,32.9402,32.9013,32.911,12500.0
2007-10-24 11:40:00,33.85,33.87,33.83,33.85,19000.0,32.911,32.9304,32.8916,32.911,19000.0
2007-10-24 11:50:00,33.87,33.87,33.83,33.85,8900.0,32.9304,32.9304,32.8916,32.911,8900.0
2007-10-24 12:00:00,33.85,33.87,33.84,33.86,10600.0,32.911,32.9304,32.9013,32.9207,10600.0
2007-10-24 12:10:00,33.87,33.87,33.85,33.85,3500.0,32.9304,32.9304,32.911,32.911,3500.0
2007-10-24 12:20:00,33.86,33.86,33.85,33.86,1300.0,32.9207,32.9207,32.911,32.9207,1300.0
2007-10-24 12:30:00,33.87,33.87,33.85,33.86,2400.0,32.9304,32.9304,32.911,32.9207,2400.0
2007-10-24 12:40:00,33.86,33.89,33.85,33.89,19800.0,32.9207,32.9499,32.911,32.9499,19800.0
2007-10-24 12:50:00,33.89,33.9,33.88,33.9,3100.0,32.9499,32.9596,32.9402,32.9596,3100.0
2007-10-24 13:00:00,33.9,33.9,33.88,33.88,3000.0,32.9596,32.9596,32.9402,32.9402,3000.0
2007-10-24 13:10:00,33.88,33.89,33.86,33.86,4600.0,32.9402,32.9499,32.9207,32.9207,4600.0
2007-10-24 13:20:00,33.86,33.88,33.85,33.86,5700.0,32.9207,32.9402,32.911,32.9207,5700.0
2007-10-24 13:30:00,33.86,33.88,33.85,33.85,7000.0,32.9207,32.9402,32.911,32.911,7000.0
2007-10-24 13:40:00,33.85,33.9,33.85,33.89,11500.0,32.911,32.9596,32.911,32.9499,11500.0
2007-10-24 13:50:00,33.88,33.89,33.87,33.88,14200.0,32.9402,32.9499,32.9304,32.9402,14200.0
2007-10-24 14:00:00,33.88,33.89,33.87,33.89,9600.0,32.9402,32.9499,32.9304,32.9499,9600.0
2007-10-24 14:10:00,33.88,33.9,33.87,33.89,12700.0,32.9402,32.9596,32.9304,32.9499,12700.0
2007-10-24 14:20:00,33.89,33.9,33.89,33.89,36100.0,32.9499,32.9596,32.9499,32.9499,36100.0
2007-10-24 14:30:00,33.9,33.9,33.88,33.9,23700.0,32.9596,32.9596,32.9402,32.9596,23700.0
2007-10-24 14:40:00,33.9,33.9,33.88,33.89,10800.0,32.9596,32.9596,32.9402,32.9499,10800.0
2007-10-24 14:50:00,33.9,33.99,33.88,33.95,38000.0,32.9596,33.0471,32.9402,33.0082,38000.0
2007-10-24 15:00:00,33.95,33.95,33.89,33.9,28200.0,33.0082,33.0082,32.9499,32.9596,28200.0
2007-10-24 15:10:00,33.9,33.91,33.88,33.9,45800.0,32.9596,32.9693,32.9402,32.9596,45800.0
2007-10-24 15:20:00,33.9,33.95,33.89,33.94,51200.0,32.9596,33.0082,32.9499,32.9985,51200.0
2007-10-24 15:30:00,33.94,33.95,33.91,33.93,21900.0,32.9985,33.0082,32.9693,32.9888,21900.0
2007-10-24 15:40:00,33.94,33.97,33.93,33.95,33200.0,32.9985,33.0277,32.9888,33.0082,33200.0
2007-10-24 15:50:00,33.95,34.0,33.94,33.99,159300.0,33.0082,33.0568,32.9985,33.0471,159300.0
2007-10-25 09:30:00,34.0,34.05,33.9,33.9,18100.0,33.0568,33.1055,32.9596,32.9596,18100.0
2007-10-25 09:40:00,33.92,33.95,33.88,33.95,11400.0,32.9791,33.0082,32.9402,33.0082,11400.0
2007-10-25 09:50:00,33.93,33.93,33.87,33.87,7200.0,32.9888,32.9888,32.9304,32.9304,7200.0
2007-10-25 10:00:00,33.88,33.92,33.87,33.87,8500.0,32.9402,32.9791,32.9304,32.9304,8500.0
2007-10-25 10:10:00,33.88,33.9,33.87,33.88,11700.0,32.9402,32.9596,32.9304,32.9402,11700.0
2007-10-25 10:20:00,33.89,33.89,33.87,33.88,4700.0,32.9499,32.9499,32.9304,32.9402,4700.0
2007-10-25 10:30:00,33.89,33.92,33.89,33.92,6500.0,32.9499,32.9791,32.9499,32.9791,6500.0
2007-10-25 10:40:00,33.92,33.95,33.92,33.93,2600.0,32.9791,33.0082,32.9791,32.9888,2600.0
2007-10-25 10:50:00,33.94,33.95,33.92,33.93,7700.0,32.9985,33.0082,32.9791,32.9888,7700.0
2007-10-25 11:00:00,33.93,33.93,33.88,33.92,6300.0,32.9888,32.9888,32.9402,32.9791,6300.0
2007-10-25 11:10:00,33.92,33.92,33.9,33.9,1300.0,32.9791,32.9791,32.9596,32.9596,1300.0
2007-10-25 11:20:00,33.92,33.94,33.92,33.93,3000.0,32.9791,32.9985,32.9791,32.9888,3000.0
2007-10-25 11:30:00,33.93,33.94,33.91,33.91,5100.0,32.9888,32.9985,32.9693,32.9693,5100.0
2007-10-25 11:40:00,33.91,33.91,33.87,33.87,9000.0,32.9693,32.9693,32.9304,32.9304,9000.0
2007-10-25 11:50:00,33.87,33.88,33.87,33.87,12000.0,32.9304,32.9402,32.9304,32.9304,12000.0
2007-10-25 12:00:00,33.87,33.88,33.74,33.75,57500.0,32.9304,32.9402,32.8041,32.8138,57500.0
2007-10-25 12:10:00,33.75,33.76,33.73,33.75,10800.0,32.8138,32.8235,32.7943,32.8138,10800.0
2007-10-25 12:20:00,33.75,33.84,33.72,33.83,73000.0,32.8138,32.9013,32.7846,32.8916,73000.0
2007-10-25 12:30:00,33.8,33.85,33.79,33.85,19200.0,32.8624,32.911,32.8527,32.911,19200.0
2007-10-25 12:40:00,33.89,33.89,33.8,33.8,14700.0,32.9499,32.9499,32.8624,32.8624,14700.0
2007-10-25 12:50:00,33.82,33.82,33.8,33.81,2500.0,32.8818,32.8818,32.8624,32.8721,2500.0
2007-10-25 13:00:00,33.8,33.88,33.8,33.86,128800.0,32.8624,32.9402,32.8624,32.9207,128800.0
2007-10-25 13:10:00,33.86,33.9,33.86,33.87,34100.0,32.9207,32.9596,32.9207,32.9304,34100.0
2007-10-25 13:20:00,33.86,33.87,33.85,33.85,5600.0,32.9207,32.9304,32.911,32.911,5600.0
2007-10-25 13:30:00,33.87,33.89,33.85,33.85,23200.0,32.9304,32.9499,32.911,32.911,23200.0
2007-10-25 13:40:00,33.85,33.87,33.83,33.84,7400.0,32.911,32.9304,32.8916,32.9013,7400.0
2007-10-25 13:50:00,33.82,33.87,33.8,33.87,12000.0,32.8818,32.9304,32.8624,32.9304,12000.0
2007-10-25 14:00:00,33.85,33.87,33.84,33.85,9100.0,32.911,32.9304,32.9013,32.911,9100.0
2007-10-25 14:10:00,33.85,33.88,33.82,33.87,21200.0,32.911,32.9402,32.8818,32.9304,21200.0
2007-10-25 14:20:00,33.86,33.88,33.85,33.87,30700.0,32.9207,32.9402,32.911,32.9304,30700.0
2007-10-25 14:30:00,33.88,33.88,33.85,33.87,10400.0,32.9402,32.9402,32.911,32.9304,10400.0
2007-10-25 14:40:00,33.87,33.88,33.86,33.88,13100.0,32.9304,32.9402,32.9207,32.9402,13100.0
2007-10-25 14:50:00,33.88,33.89,33.87,33.88,12100.0,32.9402,32.9499,32.9304,32.9402,12100.0
2007-10-25 15:00:00,33.89,33.89,33.84,33.85,10500.0,32.9499,32.9499,32.9013,32.911,10500.0
2007-10-25 15:10:00,33.86,33.88,33.85,33.88,10900.0,32.9207,32.9402,32.911,32.9402,10900.0
2007-10-25 15:20:00,33.88,33.88,33.83,33.86,9800.0,32.9402,32.9402,32.8916,32.9207,9800.0
2007-10-25 15:30:00,33.87,33.87,33.84,33.85,140600.0,32.9304,32.9304,32.9013,32.911,140600.0
2007-10-25 15:40:00,33.84,33.87,33.83,33.84,18900.0,32.9013,32.9304,32.8916,32.9013,18900.0
2007-10-25 15:50:00,33.85,33.9,33.84,33.9,34000.0,32.911,32.9596,32.9013,32.9596,34000.0
2007-10-26 09:30:00,34.14,34.14,33.88,33.91,34300.0,33.193,33.193,32.9402,32.9693,34300.0
2007-10-26 09:40:00,33.88,33.99,33.88,33.94,15200.0,32.9402,33.0471,32.9402,32.9985,15200.0
2007-10-26 09:50:00,33.94,33.95,33.93,33.94,10900.0,32.9985,33.0082,32.9888,32.9985,10900.0
2007-10-26 10:00:00,33.94,33.95,33.92,33.93,12200.0,32.9985,33.0082,32.9791,32.9888,12200.0
2007-10-26 10:10:00,33.93,33.96,33.93,33.94,11300.0,32.9888,33.018,32.9888,32.9985,11300.0
2007-10-26 10:20:00,33.94,33.94,33.9,33.91,18900.0,32.9985,32.9985,32.9596,32.9693,18900.0
2007-10-26 10:30:00,33.91,33.94,33.91,33.93,20800.0,32.9693,32.9985,32.9693,32.9888,20800.0
2007-10-26 10:40:00,33.93,33.95,33.92,33.95,8700.0,32.9888,33.0082,32.9791,33.0082,8700.0
2007-10-26 10:50:00,33.96,33.96,33.94,33.96,9600.0,33.018,33.018,32.9985,33.018,9600.0
2007-10-26 11:00:00,33.96,33.96,33.94,33.94,18700.0,33.018,33.018,32.9985,32.9985,18700.0
2007-10-26 11:10:00,33.94,33.95,33.94,33.94,1800.0,32.9985,33.0082,32.9985,32.9985,1800.0
2007-10-26 11:20:00,33.94,33.95,33.94,33.94,2600.0,32.9985,33.0082,32.9985,32.9985,2600.0
2007-10-26 11:30:00,33.94,33.95,33.94,33.95,4200.0,32.9985,33.0082,32.9985,33.0082,4200.0
2007-10-26 11:40:00,33.94,33.95,33.91,33.91,18700.0,32.9985,33.0082,32.9693,32.9693,18700.0
2007-10-26 11:50:00,33.91,33.91,33.9,33.9,6000.0,32.9693,32.9693,32.9596,32.9596,6000.0
2007-10-26 12:00:00,33.9,33.91,33.9,33.9,7800.0,32.9596,32.9693,32.9596,32.9596,7800.0
2007-10-26 12:10:00,33.91,33.91,33.89,33.89,4100.0,32.9693,32.9693,32.9499,32.9499,4100.0
2007-10-26 12:20:00,33.9,33.9,33.89,33.9,22100.0,32.9596,32.9596,32.9499,32.9596,22100.0
2007-10-26 12:30:00,33.9,33.9,33.89,33.9,6600.0,32.9596,32.9596,32.9499,32.9596,6600.0
2007-10-26 12:40:00,33.89,33.9,33.89,33.89,20100.0,32.9499,32.9596,32.9499,32.9499,20100.0
2007-10-26 12:50:00,33.89,33.9,33.89,33.89,700.0,32.9499,32.9596,32.9499,32.9499,700.0
2007-10-26 13:00:00,33.89,33.91,33.89,33.9,19700.0,32.9499,32.9693,32.9499,32.9596,19700.0
2007-10-26 13:10:00,33.91,33.95,33.9,33.95,10700.0,32.9693,33.0082,32.9596,33.0082,10700.0
2007-10-26 13:20:00,33.95,33.95,33.94,33.95,6300.0,33.0082,33.0082,32.9985,33.0082,6300.0
2007-10-26 13:30:00,33.95,33.96,33.94,33.95,11300.0,33.0082,33.018,32.9985,33.0082,11300.0
2007-10-26 13:40:00,33.95,33.97,33.93,33.93,11600.0,33.0082,33.0277,32.9888,32.9888,11600.0
2007-10-26 13:50:00,33.93,33.94,33.93,33.94,10500.0,32.9888,32.9985,32.9888,32.9985,10500.0
2007-10-26 14:00:00,33.94,33.96,33.93,33.94,14100.0,32.9985,33.018,32.9888,32.9985,14100.0
2007-10-26 14:10:00,33.95,33.96,33.95,33.95,7300.0,33.0082,33.018,33.0082,33.0082,7300.0
2007-10-26 14:20:00,33.96,33.96,33.92,33.94,29700.0,33.018,33.018,32.9791,32.9985,29700.0
2007-10-26 14:30:00,33.94,33.96,33.93,33.95,8600.0,32.9985,33.018,32.9888,33.0082,8600.0
2007-10-26 14:40:00,33.95,33.96,33.94,33.95,9500.0,33.0082,33.018,32.9985,33.0082,9500.0
2007-10-26 14:50:00,33.95,33.96,33.9,33.9,16400.0,33.0082,33.018,32.9596,32.9596,16400.0
2007-10-26 15:00:00,33.9,33.93,33.9,33.91,25500.0,32.9596,32.9888,32.9596,32.9693,25500.0
2007-10-26 15:10:00,33.92,33.92,33.89,33.89,22700.0,32.9791,32.9791,32.9499,32.9499,22700.0
2007-10-26 15:20:00,33.89,33.9,33.85,33.86,25200.0,32.9499,32.9596,32.911,32.9207,25200.0
2007-10-26 15:30:00,33.86,33.86,33.85,33.86,28400.0,32.9207,32.9207,32.911,32.9207,28400.0
2007-10-26 15:40:00,33.86,33.86,33.84,33.86,44000.0,32.9207,32.9207,32.9013,32.9207,44000.0
2007-10-26 15:50:00,33.86,33.87,33.79,33.85,54000.0,32.9207,32.9304,32.8527,32.911,54000.0
2007-10-29 09:30:00,33.94,34.1,33.93,33.98,26200.0,32.9985,33.1541,32.9888,33.0374,26200.0
2007-10-29 09:40:00,33.99,34.0,33.93,33.95,17000.0,33.0471,33.0568,32.9888,33.0082,17000.0
2007-10-29 09:50:00,33.96,33.99,33.95,33.98,15300.0,33.018,33.0471,33.0082,33.0374,15300.0
2007-10-29 10:00:00,33.97,33.99,33.93,33.99,16500.0,33.0277,33.0471,32.9888,33.0471,16500.0
2007-10-29 10:10:00,33.99,33.99,33.92,33.92,16100.0,33.0471,33.0471,32.9791,32.9791,16100.0
2007-10-29 10:20:00,33.93,33.94,33.91,33.91,25200.0,32.9888,32.9985,32.9693,32.9693,25200.0
2007-10-29 10:30:00,33.91,33.91,33.84,33.85,29100.0,32.9693,32.9693,32.9013,32.911,29100.0
2007-10-29 10:40:00,33.85,33.87,33.82,33.86,5300.0,32.911,32.9304,32.8818,32.9207,5300.0
2007-10-29 10:50:00,33.87,33.88,33.85,33.88,24100.0,32.9304,32.9402,32.911,32.9402,24100.0
2007-10-29 11:00:00,33.87,33.9,33.87,33.88,2800.0,32.9304,32.9596,32.9304,32.9402,2800.0
2007-10-29 11:10:00,33.89,33.89,33.85,33.86,18500.0,32.9499,32.9499,32.911,32.9207,18500.0
2007-10-29 11:20:00,33.86,33.86,33.86,33.86,1800.0,32.9207,32.9207,32.9207,32.9207,1800.0
2007-10-29 11:30:00,33.86,33.9,33.86,33.86,41500.0,32.9207,32.9596,32.9207,32.9207,41500.0
2007-10-29 11:40:00,33.86,33.89,33.86,33.87,18300.0,32.9207,32.9499,32.9207,32.9304,18300.0
2007-10-29 11:50:00,33.88,33.88,33.87,33.87,9300.0,32.9402,32.9402,32.9304,32.9304,9300.0
2007-10-29 12:00:00,33.88,33.88,33.87,33.88,16300.0,32.9402,32.9402,32.9304,32.9402,16300.0
2007-10-29 12:10:00,33.88,33.89,33.87,33.88,8500.0,32.9402,32.9499,32.9304,32.9402,8500.0
2007-10-29 12:20:00,33.88,33.88,33.87,33.88,10900.0,32.9402,32.9402,32.9304,32.9402,10900.0
2007-10-29 12:30:00,33.87,33.88,33.87,33.87,1900.0,32.9304,32.9402,32.9304,32.9304,1900.0
2007-10-29 12:40:00,33.87,33.88,33.86,33.88,33800.0,32.9304,32.9402,32.9207,32.9402,33800.0
2007-10-29 12:50:00,33.89,33.89,33.87,33.87,2500.0,32.9499,32.9499,32.9304,32.9304,2500.0
2007-10-29 13:00:00,33.87,33.89,33.87,33.87,2000.0,32.9304,32.9499,32.9304,32.9304,2000.0
2007-10-29 13:10:00,33.87,33.88,33.87,33.88,3000.0,32.9304,32.9402,32.9304,32.9402,3000.0
2007-10-29 13:20:00,33.87,33.88,33.87,33.87,2700.0,32.9304,32.9402,32.9304,32.9304,2700.0
2007-10-29 13:30:00,33.87,33.88,33.86,33.88,3600.0,32.9304,32.9402,32.9207,32.9402,3600.0
2007-10-29 13:40:00,33.88,33.88,33.86,33.86,2600.0,32.9402,32.9402,32.9207,32.9207,2600.0
2007-10-29 13:50:00,33.87,33.88,33.86,33.88,3300.0,32.9304,32.9402,32.9207,32.9402,3300.0
2007-10-29 14:00:00,33.87,33.89,33.87,33.89,13400.0,32.9304,32.9499,32.9304,32.9499,13400.0
2007-10-29 14:10:00,33.88,33.88,33.85,33.85,10500.0,32.9402,32.9402,32.911,32.911,10500.0
2007-10-29 14:20:00,33.86,33.86,33.85,33.85,14300.0,32.9207,32.9207,32.911,32.911,14300.0
2007-10-29 14:30:00,33.85,33.86,33.85,33.85,9000.0,32.911,32.9207,32.911,32.911,9000.0
2007-10-29 14:40:00,33.85,33.88,33.85,33.86,5800.0,32.911,32.9402,32.911,32.9207,5800.0
2007-10-29 14:50:00,33.88,33.88,33.86,33.87,4800.0,32.9402,32.9402,32.9207,32.9304,4800.0
2007-10-29 15:00:00,33.87,33.88,33.86,33.86,6800.0,32.9304,32.9402,32.9207,32.9207,6800.0
2007-10-29 15:10:00,33.86,33.87,33.85,33.86,8000.0,32.9207,32.9304,32.911,32.9207,8000.0
2007-10-29 15:20:00,33.86,33.87,33.86,33.86,4800.0,32.9207,32.9304,32.9207,32.9207,4800.0
2007-10-29 15:30:00,33.87,33.91,33.85,33.85,42300.0,32.9304,32.9693,32.911,32.911,42300.0
2007-10-29 15:40:00,33.86,33.87,33.85,33.85,21200.0,32.9207,32.9304,32.911,32.911,21200.0
2007-10-29 15:50:00,33.85,33.88,33.85,33.88,90500.0,32.911,32.9402,32.911,32.9402,90500.0
2007-10-30 09:30:00,33.86,33.98,33.82,33.95,8000.0,32.9207,33.0374,32.8818,33.0082,8000.0
2007-10-30 09:40:00,33.95,33.99,33.93,33.93,9600.0,33.0082,33.0471,32.9888,32.9888,9600.0
2007-10-30 09:50:00,33.92,33.99,33.92,33.98,212800.0,32.9791,33.0471,32.9791,33.0374,212800.0
2007-10-30 10:00:00,33.99,33.99,33.92,33.94,85700.0,33.0471,33.0471,32.9791,32.9985,85700.0
2007-10-30 10:10:00,33.93,33.96,33.91,33.94,43200.0,32.9888,33.018,32.9693,32.9985,43200.0
2007-10-30 10:20:00,33.93,33.95,33.93,33.93,13900.0,32.9888,33.0082,32.9888,32.9888,13900.0
2007-10-30 10:30:00,33.93,33.94,33.92,33.93,7600.0,32.9888,32.9985,32.9791,32.9888,7600.0
2007-10-30 10:40:00,33.94,33.94,33.91,33.91,12400.0,32.9985,32.9985,32.9693,32.9693,12400.0
2007-10-30 10:50:00,33.91,33.92,33.91,33.91,16300.0,32.9693,32.9791,32.9693,32.9693,16300.0
2007-10-30 11:00:00,33.91,33.91,33.87,33.88,19800.0,32.9693,32.9693,32.9304,32.9402,19800.0
2007-10-30 11:10:00,33.88,33.89,33.88,33.89,13900.0,32.9402,32.9499,32.9402,32.9499,13900.0
2007-10-30 11:20:00,33.89,33.9,33.88,33.89,18500.0,32.9499,32.9596,32.9402,32.9499,18500.0
2007-10-30 11:30:00,33.89,33.9,33.88,33.89,18900.0,32.9499,32.9596,32.9402,32.9499,18900.0
2007-10-30 11:40:00,33.89,33.9,33.89,33.9,2400.0,32.9499,32.9596,32.9499,32.9596,2400.0
2007-10-30 11:50:00,33.89,33.89,33.88,33.88,26900.0,32.9499,32.9499,32.9402,32.9402,26900.0
2007-10-30 12:00:00,33.88,33.88,33.86,33.86,58000.0,32.9402,32.9402,32.9207,32.9207,58000.0
2007-10-30 12:10:00,33.87,33.88,33.87,33.87,7800.0,32.9304,32.9402,32.9304,32.9304,7800.0
2007-10-30 12:20:00,33.87,33.88,33.87,33.87,4900.0,32.9304,32.9402,32.9304,32.9304,4900.0
2007-10-30 12:30:00,33.87,33.88,33.87,33.87,3300.0,32.9304,32.9402,32.9304,32.9304,3300.0
2007-10-30 12:40:00,33.87,33.88,33.87,33.87,2600.0,32.9304,32.9402,32.9304,32.9304,2600.0
2007-10-30 12:50:00,33.88,33.88,33.85,33.86,62200.0,32.9402,32.9402,32.911,32.9207,62200.0
2007-10-30 13:00:00,33.86,33.87,33.84,33.85,104800.0,32.9207,32.9304,32.9013,32.911,104800.0
2007-10-30 13:10:00,33.85,33.88,33.84,33.86,90900.0,32.911,32.9402,32.9013,32.9207,90900.0
2007-10-30 13:20:00,33.85,33.85,33.83,33.85,35600.0,32.911,32.911,32.8916,32.911,35600.0
2007-10-30 13:30:00,33.84,33.86,33.83,33.85,79800.0,32.9013,32.9207,32.8916,32.911,79800.0
2007-10-30 13:40:00,33.84,33.86,33.83,33.83,61300.0,32.9013,32.9207,32.8916,32.8916,61300.0
2007-10-30 13:50:00,33.83,33.88,33.83,33.87,30700.0,32.8916,32.9402,32.8916,32.9304,30700.0
2007-10-30 14:00:00,33.87,33.87,33.85,33.86,4900.0,32.9304,32.9304,32.911,32.9207,4900.0
2007-10-30 14:10:00,33.85,33.97,33.85,33.95,86000.0,32.911,33.0277,32.911,33.0082,86000.0
2007-10-30 14:20:00,33.95,34.06,33.95,34.06,43100.0,33.0082,33.1152,33.0082,33.1152,43100.0
2007-10-30 14:30:00,34.06,34.06,33.99,34.0,68000.0,33.1152,33.1152,33.0471,33.0568,68000.0
2007-10-30 14:40:00,34.0,34.0,33.96,33.97,120300.0,33.0568,33.0568,33.018,33.0277,120300.0
2007-10-30 14:50:00,33.96,33.99,33.96,33.98,28700.0,33.018,33.0471,33.018,33.0374,28700.0
2007-10-30 15:00:00,33.99,33.99,33.96,33.97,72500.0,33.0471,33.0471,33.018,33.0277,72500.0
2007-10-30 15:10:00,33.97,34.01,33.97,34.01,64300.0,33.0277,33.0666,33.0277,33.0666,64300.0
2007-10-30 15:20:00,33.99,34.02,33.99,34.02,74600.0,33.0471,33.0763,33.0471,33.0763,74600.0
2007-10-30 15:30:00,34.01,34.03,34.0,34.0,107400.0,33.0666,33.086,33.0568,33.0568,107400.0
2007-10-30 15:40:00,34.01,34.01,33.99,34.0,40300.0,33.0666,33.0666,33.0471,33.0568,40300.0
2007-10-30 15:50:00,34.0,34.0,33.93,33.93,158200.0,33.0568,33.0568,32.9888,32.9888,158200.0
2007-10-31 09:30:00,34.15,34.3,34.15,34.24,88100.0,33.2027,33.3485,33.2027,33.2902,88100.0
2007-10-31 09:40:00,34.24,34.25,34.18,34.19,148500.0,33.2902,33.2999,33.2318,33.2416,148500.0
2007-10-31 09:50:00,34.19,34.22,34.18,34.2,28700.0,33.2416,33.2707,33.2318,33.2513,28700.0
2007-10-31 10:00:00,34.21,34.24,34.2,34.23,32000.0,33.261,33.2902,33.2513,33.2805,32000.0
2007-10-31 10:10:00,34.24,34.25,34.22,34.22,136500.0,33.2902,33.2999,33.2707,33.2707,136500.0
2007-10-31 10:20:00,34.22,34.25,34.22,34.23,454200.0,33.2707,33.2999,33.2707,33.2805,454200.0
2007-10-31 10:30:00,34.23,34.24,34.22,34.23,30500.0,33.2805,33.2902,33.2707,33.2805,30500.0
2007-10-31 10:40:00,34.24,34.24,34.21,34.21,82000.0,33.2902,33.2902,33.261,33.261,82000.0
2007-10-31 10:50:00,34.21,34.21,34.19,34.19,168000.0,33.261,33.261,33.2416,33.2416,168000.0
2007-10-31 11:00:00,34.19,34.21,34.19,34.2,134200.0,33.2416,33.261,33.2416,33.2513,134200.0
2007-10-31 11:10:00,34.2,34.22,34.2,34.21,192000.0,33.2513,33.2707,33.2513,33.261,192000.0
2007-10-31 11:20:00,34.22,34.22,34.19,34.21,98000.0,33.2707,33.2707,33.2416,33.261,98000.0
2007-10-31 11:30:00,34.2,34.21,34.19,34.2,21700.0,33.2513,33.261,33.2416,33.2513,21700.0
2007-10-31 11:40:00,34.2,34.2,34.19,34.2,21900.0,33.2513,33.2513,33.2416,33.2513,21900.0
2007-10-31 11:50:00,34.2,34.2,34.19,34.2,33100.0,33.2513,33.2513,33.2416,33.2513,33100.0
2007-10-31 12:00:00,34.2,34.22,34.19,34.2,40700.0,33.2513,33.2707,33.2416,33.2513,40700.0
2007-10-31 12:10:00,34.2,34.21,34.19,34.2,32200.0,33.2513,33.261,33.2416,33.2513,32200.0
2007-10-31 12:20:00,34.2,34.21,34.19,34.19,61100.0,33.2513,33.261,33.2416,33.2416,61100.0
2007-10-31 12:30:00,34.2,34.21,34.19,34.21,105300.0,33.2513,33.261,33.2416,33.261,105300.0
2007-10-31 12:40:00,34.2,34.2,34.19,34.2,10600.0,33.2513,33.2513,33.2416,33.2513,10600.0
2007-10-31 12:50:00,34.2,34.21,34.19,34.2,23400.0,33.2513,33.261,33.2416,33.2513,23400.0
2007-10-31 13:00:00,34.2,34.21,34.19,34.19,85600.0,33.2513,33.261,33.2416,33.2416,85600.0
2007-10-31 13:10:00,34.19,34.19,34.18,34.18,59100.0,33.2416,33.2416,33.2318,33.2318,59100.0
2007-10-31 13:20:00,34.18,34.19,34.17,34.18,10900.0,33.2318,33.2416,33.2221,33.2318,10900.0
2007-10-31 13:30:00,34.18,34.2,34.17,34.2,214500.0,33.2318,33.2513,33.2221,33.2513,214500.0
2007-10-31 13:40:00,34.21,34.21,34.19,34.19,271500.0,33.261,33.261,33.2416,33.2416,271500.0
2007-10-31 13:50:00,34.19,34.23,34.19,34.21,77600.0,33.2416,33.2805,33.2416,33.261,77600.0
2007-10-31 14:00:00,34.21,34.21,34.19,34.2,148100.0,33.261,33.261,33.2416,33.2513,148100.0
2007-10-31 14:10:00,34.19,34.2,34.17,34.18,187600.0,33.2416,33.2513,33.2221,33.2318,187600.0
2007-10-31 14:20:00,34.19,34.2,34.17,34.18,43800.0,33.2416,33.2513,33.2221,33.2318,43800.0
2007-10-31 14:30:00,34.18,34.21,34.18,34.19,110100.0,33.2318,33.261,33.2318,33.2416,110100.0
2007-10-31 14:40:00,34.19,34.2,34.19,34.2,14800.0,33.2416,33.2513,33.2416,33.2513,14800.0
2007-10-31 14:50:00,34.2,34.21,34.19,34.19,91200.0,33.2513,33.261,33.2416,33.2416,91200.0
2007-10-31 15:00:00,34.19,34.21,34.19,34.21,37300.0,33.2416,33.261,33.2416,33.261,37300.0
2007-10-31 15:10:00,34.21,34.22,34.2,34.21,96000.0,33.261,33.2707,33.2513,33.261,96000.0
2007-10-31 15:20:00,34.21,34.22,34.2,34.21,74300.0,33.261,33.2707,33.2513,33.261,74300.0
2007-10-31 15:30:00,34.21,34.21,34.19,34.19,170600.0,33.261,33.261,33.2416,33.2416,170600.0
2007-10-31 15:40:00,34.19,34.2,34.17,34.18,100300.0,33.2416,33.2513,33.2221,33.2318,100300.0
2007-10-31 15:50:00,34.18,34.19,34.17,34.18,69100.0,33.2318,33.2416,33.2221,33.2318,69100.0
2007-11-01 09:30:00,34.29,34.3,34.25,34.26,245000.0,33.3388,33.3485,33.2999,33.3096,245000.0
2007-11-01 09:40:00,34.26,34.29,34.23,34.29,136500.0,33.3096,33.3388,33.2805,33.3388,136500.0
2007-11-01 09:50:00,34.28,34.29,34.25,34.28,66400.0,33.3291,33.3388,33.2999,33.3291,66400.0
2007-11-01 10:00:00,34.27,34.3,34.25,34.26,69400.0,33.3194,33.3485,33.2999,33.3096,69400.0
2007-11-01 10:10:00,34.26,34.28,34.24,34.25,40400.0,33.3096,33.3291,33.2902,33.2999,40400.0
2007-11-01 10:20:00,34.25,34.25,34.24,34.25,256200.0,33.2999,33.2999,33.2902,33.2999,256200.0
2007-11-01 10:30:00,34.24,34.25,34.24,34.25,15700.0,33.2902,33.2999,33.2902,33.2999,15700.0
2007-11-01 10:40:00,34.25,34.25,34.24,34.25,20000.0,33.2999,33.2999,33.2902,33.2999,20000.0
2007-11-01 10:50:00,34.25,34.25,34.24,34.25,59600.0,33.2999,33.2999,33.2902,33.2999,59600.0
2007-11-01 11:00:00,34.24,34.25,34.23,34.25,172700.0,33.2902,33.2999,33.2805,33.2999,172700.0
2007-11-01 11:10:00,34.25,34.25,34.24,34.25,4200.0,33.2999,33.2999,33.2902,33.2999,4200.0
2007-11-01 11:20:00,34.25,34.26,34.24,34.25,309700.0,33.2999,33.3096,33.2902,33.2999,309700.0
2007-11-01 11:30:00,34.25,34.25,34.24,34.25,42800.0,33.2999,33.2999,33.2902,33.2999,42800.0
2007-11-01 11:40:00,34.24,34.25,34.24,34.25,7700.0,33.2902,33.2999,33.2902,33.2999,7700.0
2007-11-01 11:50:00,34.25,34.25,34.24,34.25,9300.0,33.2999,33.2999,33.2902,33.2999,9300.0
2007-11-01 12:00:00,34.24,34.25,34.24,34.24,8300.0,33.2902,33.2999,33.2902,33.2902,8300.0
2007-11-01 12:10:00,34.25,34.25,34.23,34.24,50400.0,33.2999,33.2999,33.2805,33.2902,50400.0
2007-11-01 12:20:00,34.24,34.24,34.24,34.24,2900.0,33.2902,33.2902,33.2902,33.2902,2900.0
2007-11-01 12:30:00,34.24,34.24,34.24,34.24,2400.0,33.2902,33.2902,33.2902,33.2902,2400.0
2007-11-01 12:40:00,34.24,34.25,34.23,34.23,33900.0,33.2902,33.2999,33.2805,33.2805,33900.0
2007-11-01 12:50:00,34.24,34.24,34.23,34.23,10700.0,33.2902,33.2902,33.2805,33.2805,10700.0
2007-11-01 13:00:00,34.23,34.25,34.23,34.23,102900.0,33.2805,33.2999,33.2805,33.2805,102900.0
2007-11-01 13:10:00,34.24,34.24,34.23,34.23,3000.0,33.2902,33.2902,33.2805,33.2805,3000.0
2007-11-01 13:20:00,34.24,34.24,34.23,34.23,16300.0,33.2902,33.2902,33.2805,33.2805,16300.0
2007-11-01 13:30:00,34.23,34.24,34.23,34.24,45200.0,33.2805,33.2902,33.2805,33.2902,45200.0
2007-11-01 13:40:00,34.23,34.26,34.23,34.25,114500.0,33.2805,33.3096,33.2805,33.2999,114500.0
2007-11-01 13:50:00,34.25,34.25,34.24,34.25,32300.0,33.2999,33.2999,33.2902,33.2999,32300.0
2007-11-01 14:00:00,34.25,34.25,34.24,34.24,31700.0,33.2999,33.2999,33.2902,33.2902,31700.0
2007-11-01 14:10:00,34.25,34.25,34.23,34.24,24900.0,33.2999,33.2999,33.2805,33.2902,24900.0
2007-11-01 14:20:00,34.23,34.24,34.23,34.23,16400.0,33.2805,33.2902,33.2805,33.2805,16400.0
2007-11-01 14:30:00,34.24,34.24,34.23,34.24,15000.0,33.2902,33.2902,33.2805,33.2902,15000.0
2007-11-01 14:40:00,34.24,34.25,34.23,34.24,25700.0,33.2902,33.2999,33.2805,33.2902,25700.0
2007-11-01 14:50:00,34.24,34.24,34.23,34.24,487600.0,33.2902,33.2902,33.2805,33.2902,487600.0
2007-11-01 15:00:00,34.24,34.24,34.23,34.23,22300.0,33.2902,33.2902,33.2805,33.2805,22300.0
2007-11-01 15:10:00,34.23,34.25,34.23,34.24,630000.0,33.2805,33.2999,33.2805,33.2902,630000.0
2007-11-01 15:20:00,34.24,34.25,34.23,34.23,211300.0,33.2902,33.2999,33.2805,33.2805,211300.0
2007-11-01 15:30:00,34.23,34.25,34.23,34.24,287600.0,33.2805,33.2999,33.2805,33.2902,287600.0
2007-11-01 15:40:00,34.24,34.25,34.24,34.25,839000.0,33.2902,33.2999,33.2902,33.2999,839000.0
2007-11-01 15:50:00,34.25,34.26,34.23,34.24,404700.0,33.2999,33.3096,33.2805,33.2902,404700.0
2007-11-02 09:30:00,34.29,34.29,34.25,34.29,90600.0,33.3388,33.3388,33.2999,33.3388,90600.0
2007-11-02 09:40:00,34.29,34.29,34.23,34.24,283700.0,33.3388,33.3388,33.2805,33.2902,283700.0
2007-11-02 09:50:00,34.24,34.25,34.23,34.23,581900.0,33.2902,33.2999,33.2805,33.2805,581900.0
2007-11-02 10:00:00,34.24,34.25,34.24,34.25,29500.0,33.2902,33.2999,33.2902,33.2999,29500.0
2007-11-02 10:10:00,34.24,34.25,34.23,34.23,25400.0,33.2902,33.2999,33.2805,33.2805,25400.0
2007-11-02 10:20:00,34.23,34.25,34.23,34.25,66100.0,33.2805,33.2999,33.2805,33.2999,66100.0
2007-11-02 10:30:00,34.24,34.25,34.23,34.23,111300.0,33.2902,33.2999,33.2805,33.2805,111300.0
2007-11-02 10:40:00,34.23,34.24,34.23,34.24,3700.0,33.2805,33.2902,33.2805,33.2902,3700.0
2007-11-02 10:50:00,34.23,34.25,34.23,34.24,13400.0,33.2805,33.2999,33.2805,33.2902,13400.0
2007-11-02 11:00:00,34.24,34.28,34.24,34.26,138100.0,33.2902,33.3291,33.2902,33.3096,138100.0
2007-11-02 11:10:00,34.25,34.26,34.24,34.25,18800.0,33.2999,33.3096,33.2902,33.2999,18800.0
2007-11-02 11:20:00,34.25,34.25,34.24,34.25,24400.0,33.2999,33.2999,33.2902,33.2999,24400.0
2007-11-02 11:30:00,34.25,34.25,34.23,34.24,28200.0,33.2999,33.2999,33.2805,33.2902,28200.0
2007-11-02 11:40:00,34.24,34.25,34.23,34.23,119100.0,33.2902,33.2999,33.2805,33.2805,119100.0
2007-11-02 11:50:00,34.23,34.24,34.23,34.24,35500.0,33.2805,33.2902,33.2805,33.2902,35500.0
2007-11-02 12:00:00,34.24,34.24,34.23,34.24,34000.0,33.2902,33.2902,33.2805,33.2902,34000.0
2007-11-02 12:10:00,34.24,34.25,34.24,34.25,18600.0,33.2902,33.2999,33.2902,33.2999,18600.0
2007-11-02 12:20:00,34.25,34.25,34.24,34.25,16000.0,33.2999,33.2999,33.2902,33.2999,16000.0
2007-11-02 12:30:00,34.25,34.25,34.24,34.24,18500.0,33.2999,33.2999,33.2902,33.2902,18500.0
2007-11-02 12:40:00,34.25,34.25,34.23,34.24,33300.0,33.2999,33.2999,33.2805,33.2902,33300.0
2007-11-02 12:50:00,34.24,34.25,34.23,34.25,23600.0,33.2902,33.2999,33.2805,33.2999,23600.0
2007-11-02 13:00:00,34.25,34.25,34.24,34.25,26600.0,33.2999,33.2999,33.2902,33.2999,26600.0
2007-11-02 13:10:00,34.25,34.25,34.24,34.25,11700.0,33.2999,33.2999,33.2902,33.2999,11700.0
2007-11-02 13:20:00,34.25,34.25,34.23,34.24,40100.0,33.2999,33.2999,33.2805,33.2902,40100.0
2007-11-02 13:30:00,34.24,34.24,34.23,34.24,8300.0,33.2902,33.2902,33.2805,33.2902,8300.0
2007-11-02 13:40:00,34.24,34.26,34.23,34.25,20000.0,33.2902,33.3096,33.2805,33.2999,20000.0
2007-11-02 13:50:00,34.25,34.26,34.24,34.25,17600.0,33.2999,33.3096,33.2902,33.2999,17600.0
2007-11-02 14:00:00,34.24,34.25,34.24,34.25,11400.0,33.2902,33.2999,33.2902,33.2999,11400.0
2007-11-02 14:10:00,34.24,34.25,34.23,34.24,28800.0,33.2902,33.2999,33.2805,33.2902,28800.0
2007-11-02 14:20:00,34.24,34.25,34.23,34.24,26600.0,33.2902,33.2999,33.2805,33.2902,26600.0
2007-11-02 14:30:00,34.24,34.25,34.24,34.24,12100.0,33.2902,33.2999,33.2902,33.2902,12100.0
2007-11-02 14:40:00,34.24,34.25,34.23,34.25,18700.0,33.2902,33.2999,33.2805,33.2999,18700.0
2007-11-02 14:50:00,34.24,34.25,34.24,34.24,23000.0,33.2902,33.2999,33.2902,33.2902,23000.0
2007-11-02 15:00:00,34.24,34.25,34.24,34.24,16300.0,33.2902,33.2999,33.2902,33.2902,16300.0
2007-11-02 15:10:00,34.24,34.24,34.23,34.24,476800.0,33.2902,33.2902,33.2805,33.2902,476800.0
2007-11-02 15:20:00,34.24,34.25,34.24,34.25,71300.0,33.2902,33.2999,33.2902,33.2999,71300.0
2007-11-02 15:30:00,34.24,34.25,34.24,34.25,23700.0,33.2902,33.2999,33.2902,33.2999,23700.0
2007-11-02 15:40:00,34.25,34.25,34.24,34.24,17900.0,33.2999,33.2999,33.2902,33.2902,17900.0
2007-11-02 15:50:00,34.25,34.25,34.23,34.25,151900.0,33.2999,33.2999,33.2805,33.2999,151900.0
2007-11-05 09:30:00,34.24,34.27,34.24,34.26,86800.0,33.2902,33.3194,33.2902,33.3096,86800.0
2007-11-05 09:40:00,34.28,34.28,34.23,34.24,62200.0,33.3291,33.3291,33.2805,33.2902,62200.0
2007-11-05 09:50:00,34.24,34.25,34.23,34.25,92200.0,33.2902,33.2999,33.2805,33.2999,92200.0
2007-11-05 10:00:00,34.25,34.27,34.25,34.25,12200.0,33.2999,33.3194,33.2999,33.2999,12200.0
2007-11-05 10:10:00,34.26,34.26,34.23,34.23,75100.0,33.3096,33.3096,33.2805,33.2805,75100.0
2007-11-05 10:20:00,34.23,34.24,34.22,34.23,70700.0,33.2805,33.2902,33.2707,33.2805,70700.0
2007-11-05 10:30:00,34.23,34.23,34.22,34.23,32900.0,33.2805,33.2805,33.2707,33.2805,32900.0
2007-11-05 10:40:00,34.23,34.24,34.22,34.23,12800.0,33.2805,33.2902,33.2707,33.2805,12800.0
2007-11-05 10:50:00,34.23,34.24,34.22,34.22,26600.0,33.2805,33.2902,33.2707,33.2707,26600.0
2007-11-05 11:00:00,34.23,34.25,34.22,34.24,56300.0,33.2805,33.2999,33.2707,33.2902,56300.0
2007-11-05 11:10:00,34.23,34.24,34.23,34.24,9100.0,33.2805,33.2902,33.2805,33.2902,9100.0
2007-11-05 11:20:00,34.23,34.23,34.22,34.22,70900.0,33.2805,33.2805,33.2707,33.2707,70900.0
2007-11-05 11:30:00,34.22,34.24,34.22,34.22,41500.0,33.2707,33.2902,33.2707,33.2707,41500.0
2007-11-05 11:40:00,34.23,34.25,34.22,34.24,31300.0,33.2805,33.2999,33.2707,33.2902,31300.0
2007-11-05 11:50:00,34.25,34.25,34.23,34.23,30700.0,33.2999,33.2999,33.2805,33.2805,30700.0
2007-11-05 12:00:00,34.24,34.24,34.23,34.23,10600.0,33.2902,33.2902,33.2805,33.2805,10600.0
2007-11-05 12:10:00,34.23,34.24,34.23,34.23,17700.0,33.2805,33.2902,33.2805,33.2805,17700.0
2007-11-05 12:20:00,34.23,34.24,34.23,34.23,19100.0,33.2805,33.2902,33.2805,33.2805,19100.0
2007-11-05 12:30:00,34.23,34.24,34.23,34.24,4000.0,33.2805,33.2902,33.2805,33.2902,4000.0
2007-11-05 12:40:00,34.24,34.24,34.23,34.23,2400.0,33.2902,33.2902,33.2805,33.2805,2400.0
2007-11-05 12:50:00,34.24,34.24,34.23,34.23,3300.0,33.2902,33.2902,33.2805,33.2805,3300.0
2007-11-05 13:00:00,34.23,34.25,34.23,34.24,12700.0,33.2805,33.2999,33.2805,33.2902,12700.0
2007-11-05 13:10:00,34.24,34.25,34.24,34.24,60500.0,33.2902,33.2999,33.2902,33.2902,60500.0
2007-11-05 13:20:00,34.24,34.25,34.24,34.24,7100.0,33.2902,33.2999,33.2902,33.2902,7100.0
2007-11-05 13:30:00,34.25,34.25,34.24,34.24,18900.0,33.2999,33.2999,33.2902,33.2902,18900.0
2007-11-05 13:40:00,34.25,34.25,34.24,34.24,4800.0,33.2999,33.2999,33.2902,33.2902,4800.0
2007-11-05 13:50:00,34.24,34.25,34.24,34.25,9900.0,33.2902,33.2999,33.2902,33.2999,9900.0
2007-11-05 14:00:00,34.25,34.25,34.24,34.24,9900.0,33.2999,33.2999,33.2902,33.2902,9900.0
2007-11-05 14:10:00,34.25,34.25,34.24,34.24,6600.0,33.2999,33.2999,33.2902,33.2902,6600.0
2007-11-05 14:20:00,34.24,34.25,34.24,34.25,4500.0,33.2902,33.2999,33.2902,33.2999,4500.0
2007-11-05 14:30:00,34.24,34.25,34.24,34.25,27200.0,33.2902,33.2999,33.2902,33.2999,27200.0
2007-11-05 14:40:00,34.24,34.25,34.24,34.25,36400.0,33.2902,33.2999,33.2902,33.2999,36400.0
2007-11-05 14:50:00,34.25,34.26,34.24,34.25,17300.0,33.2999,33.3096,33.2902,33.2999,17300.0
2007-11-05 15:00:00,34.25,34.29,34.25,34.26,30700.0,33.2999,33.3388,33.2999,33.3096,30700.0
2007-11-05 15:10:00,34.25,34.27,34.24,34.25,70200.0,33.2999,33.3194,33.2902,33.2999,70200.0
2007-11-05 15:20:00,34.25,34.28,34.24,34.27,70300.0,33.2999,33.3291,33.2902,33.3194,70300.0
2007-11-05 15:30:00,34.28,34.28,34.26,34.27,17700.0,33.3291,33.3291,33.3096,33.3194,17700.0
2007-11-05 15:40:00,34.28,34.29,34.25,34.26,27200.0,33.3291,33.3388,33.2999,33.3096,27200.0
2007-11-05 15:50:00,34.26,34.26,34.24,34.24,69000.0,33.3096,33.3096,33.2902,33.2902,69000.0
2007-11-06 09:30:00,34.26,34.33,34.26,34.26,11900.0,33.3096,33.3777,33.3096,33.3096,11900.0
2007-11-06 09:40:00,34.26,34.28,34.25,34.26,12300.0,33.3096,33.3291,33.2999,33.3096,12300.0
2007-11-06 09:50:00,34.27,34.28,34.25,34.26,14600.0,33.3194,33.3291,33.2999,33.3096,14600.0
2007-11-06 10:00:00,34.26,34.27,34.25,34.26,11700.0,33.3096,33.3194,33.2999,33.3096,11700.0
2007-11-06 10:10:00,34.26,34.27,34.26,34.26,10400.0,33.3096,33.3194,33.3096,33.3096,10400.0
2007-11-06 10:20:00,34.26,34.27,34.26,34.26,7200.0,33.3096,33.3194,33.3096,33.3096,7200.0
2007-11-06 10:30:00,34.26,34.27,34.26,34.27,11900.0,33.3096,33.3194,33.3096,33.3194,11900.0
2007-11-06 10:40:00,34.27,34.28,34.26,34.27,13600.0,33.3194,33.3291,33.3096,33.3194,13600.0
2007-11-06 10:50:00,34.28,34.28,34.27,34.28,10500.0,33.3291,33.3291,33.3194,33.3291,10500.0
2007-11-06 11:00:00,34.27,34.28,34.26,34.27,17900.0,33.3194,33.3291,33.3096,33.3194,17900.0
2007-11-06 11:10:00,34.26,34.27,34.26,34.27,6200.0,33.3096,33.3194,33.3096,33.3194,6200.0
2007-11-06 11:20:00,34.26,34.27,34.26,34.26,5500.0,33.3096,33.3194,33.3096,33.3096,5500.0
2007-11-06 11:30:00,34.26,34.27,34.26,34.26,4200.0,33.3096,33.3194,33.3096,33.3096,4200.0
2007-11-06 11:40:00,34.27,34.27,34.25,34.26,65100.0,33.3194,33.3194,33.2999,33.3096,65100.0
2007-11-06 11:50:00,34.26,34.28,34.26,34.27,27600.0,33.3096,33.3291,33.3096,33.3194,27600.0
2007-11-06 12:00:00,34.27,34.28,34.27,34.27,9200.0,33.3194,33.3291,33.3194,33.3194,9200.0
2007-11-06 12:10:00,34.27,34.28,34.27,34.28,11800.0,33.3194,33.3291,33.3194,33.3291,11800.0
2007-11-06 12:20:00,34.28,34.28,34.27,34.27,8000.0,33.3291,33.3291,33.3194,33.3194,8000.0
2007-11-06 12:30:00,34.27,34.28,34.27,34.28,6200.0,33.3194,33.3291,33.3194,33.3291,6200.0
2007-11-06 12:40:00,34.27,34.28,34.27,34.27,5700.0,33.3194,33.3291,33.3194,33.3194,5700.0
2007-11-06 12:50:00,34.27,34.28,34.27,34.27,9600.0,33.3194,33.3291,33.3194,33.3194,9600.0
2007-11-06 13:00:00,34.27,34.28,34.27,34.27,16600.0,33.3194,33.3291,33.3194,33.3194,16600.0
2007-11-06 13:10:00,34.28,34.29,34.27,34.28,18400.0,33.3291,33.3388,33.3194,33.3291,18400.0
2007-11-06 13:20:00,34.29,34.29,34.28,34.28,4800.0,33.3388,33.3388,33.3291,33.3291,4800.0
2007-11-06 13:30:00,34.29,34.29,34.28,34.29,5600.0,33.3388,33.3388,33.3291,33.3388,5600.0
2007-11-06 13:40:00,34.29,34.29,34.28,34.29,7500.0,33.3388,33.3388,33.3291,33.3388,7500.0
2007-11-06 13:50:00,34.29,34.3,34.28,34.29,13400.0,33.3388,33.3485,33.3291,33.3388,13400.0
2007-11-06 14:00:00,34.28,34.29,34.28,34.28,3200.0,33.3291,33.3388,33.3291,33.3291,3200.0
2007-11-06 14:10:00,34.28,34.3,34.28,34.3,7400.0,33.3291,33.3485,33.3291,33.3485,7400.0
2007-11-06 14:20:00,34.29,34.3,34.28,34.29,7500.0,33.3388,33.3485,33.3291,33.3388,7500.0
2007-11-06 14:30:00,34.29,34.3,34.28,34.3,6400.0,33.3388,33.3485,33.3291,33.3485,6400.0
2007-11-06 14:40:00,34.29,34.3,34.29,34.29,2400.0,33.3388,33.3485,33.3388,33.3388,2400.0
2007-11-06 14:50:00,34.3,34.3,34.29,34.29,23800.0,33.3485,33.3485,33.3388,33.3388,23800.0
2007-11-06 15:00:00,34.29,34.3,34.28,34.28,23700.0,33.3388,33.3485,33.3291,33.3291,23700.0
2007-11-06 15:10:00,34.29,34.3,34.28,34.3,11900.0,33.3388,33.3485,33.3291,33.3485,11900.0
2007-11-06 15:20:00,34.3,34.31,34.29,34.29,11200.0,33.3485,33.3582,33.3388,33.3388,11200.0
2007-11-06 15:30:00,34.3,34.31,34.29,34.29,7600.0,33.3485,33.3582,33.3388,33.3388,7600.0
2007-11-06 15:40:00,34.29,34.31,34.29,34.31,19400.0,33.3388,33.3582,33.3388,33.3582,19400.0
2007-11-06 15:50:00,34.3,34.34,34.3,34.33,41300.0,33.3485,33.3874,33.3485,33.3777,41300.0
2007-11-07 09:30:00,34.26,34.3,34.23,34.25,33800.0,33.3096,33.3485,33.2805,33.2999,33800.0
2007-11-07 09:40:00,34.25,34.31,34.25,34.29,58100.0,33.2999,33.3582,33.2999,33.3388,58100.0
2007-11-07 09:50:00,34.29,34.3,34.27,34.28,24700.0,33.3388,33.3485,33.3194,33.3291,24700.0
2007-11-07 10:00:00,34.28,34.29,34.27,34.28,14400.0,33.3291,33.3388,33.3194,33.3291,14400.0
2007-11-07 10:10:00,34.29,34.29,34.27,34.29,7600.0,33.3388,33.3388,33.3194,33.3388,7600.0
2007-11-07 10:20:00,34.29,34.29,34.28,34.28,6800.0,33.3388,33.3388,33.3291,33.3291,6800.0
2007-11-07 10:30:00,34.28,34.29,34.27,34.27,16200.0,33.3291,33.3388,33.3194,33.3194,16200.0
2007-11-07 10:40:00,34.27,34.28,34.26,34.26,53300.0,33.3194,33.3291,33.3096,33.3096,53300.0
2007-11-07 10:50:00,34.26,34.27,34.26,34.26,16200.0,33.3096,33.3194,33.3096,33.3096,16200.0
2007-11-07 11:00:00,34.26,34.28,34.26,34.27,66600.0,33.3096,33.3291,33.3096,33.3194,66600.0
2007-11-07 11:10:00,34.28,34.29,34.27,34.29,18100.0,33.3291,33.3388,33.3194,33.3388,18100.0
2007-11-07 11:20:00,34.28,34.3,34.28,34.3,6500.0,33.3291,33.3485,33.3291,33.3485,6500.0
2007-11-07 11:30:00,34.29,34.3,34.28,34.29,20200.0,33.3388,33.3485,33.3291,33.3388,20200.0
2007-11-07 11:40:00,34.29,34.29,34.28,34.28,28600.0,33.3388,33.3388,33.3291,33.3291,28600.0
2007-11-07 11:50:00,34.29,34.29,34.28,34.28,15400.0,33.3388,33.3388,33.3291,33.3291,15400.0
2007-11-07 12:00:00,34.28,34.29,34.27,34.28,393200.0,33.3291,33.3388,33.3194,33.3291,393200.0
2007-11-07 12:10:00,34.28,34.29,34.27,34.28,18000.0,33.3291,33.3388,33.3194,33.3291,18000.0
2007-11-07 12:20:00,34.29,34.29,34.26,34.27,122700.0,33.3388,33.3388,33.3096,33.3194,122700.0
2007-11-07 12:30:00,34.27,34.27,34.25,34.27,154200.0,33.3194,33.3194,33.2999,33.3194,154200.0
2007-11-07 12:40:00,34.27,34.27,34.25,34.25,73900.0,33.3194,33.3194,33.2999,33.2999,73900.0
2007-11-07 12:50:00,34.25,34.25,34.23,34.23,315100.0,33.2999,33.2999,33.2805,33.2805,315100.0
2007-11-07 13:00:00,34.24,34.24,34.22,34.23,503400.0,33.2902,33.2902,33.2707,33.2805,503400.0
2007-11-07 13:10:00,34.23,34.24,34.22,34.23,151000.0,33.2805,33.2902,33.2707,33.2805,151000.0
2007-11-07 13:20:00,34.23,34.23,34.21,34.22,167400.0,33.2805,33.2805,33.261,33.2707,167400.0
2007-11-07 13:30:00,34.22,34.22,34.16,34.17,218100.0,33.2707,33.2707,33.2124,33.2221,218100.0
2007-11-07 13:40:00,34.17,34.21,34.17,34.19,87800.0,33.2221,33.261,33.2221,33.2416,87800.0
2007-11-07 13:50:00,34.19,34.23,34.19,34.22,16700.0,33.2416,33.2805,33.2416,33.2707,16700.0
2007-11-07 14:00:00,34.22,34.22,34.19,34.21,69500.0,33.2707,33.2707,33.2416,33.261,69500.0
2007-11-07 14:10:00,34.2,34.23,34.2,34.22,43200.0,33.2513,33.2805,33.2513,33.2707,43200.0
2007-11-07 14:20:00,34.22,34.25,34.22,34.24,16000.0,33.2707,33.2999,33.2707,33.2902,16000.0
2007-11-07 14:30:00,34.23,34.25,34.23,34.23,8800.0,33.2805,33.2999,33.2805,33.2805,8800.0
2007-11-07 14:40:00,34.23,34.25,34.22,34.24,27800.0,33.2805,33.2999,33.2707,33.2902,27800.0
2007-11-07 14:50:00,34.23,34.24,34.19,34.19,85400.0,33.2805,33.2902,33.2416,33.2416,85400.0
2007-11-07 15:00:00,34.2,34.21,34.19,34.21,53800.0,33.2513,33.261,33.2416,33.261,53800.0
2007-11-07 15:10:00,34.2,34.21,34.19,34.2,47400.0,33.2513,33.261,33.2416,33.2513,47400.0
2007-11-07 15:20:00,34.19,34.2,34.18,34.18,177000.0,33.2416,33.2513,33.2318,33.2318,177000.0
2007-11-07 15:30:00,34.18,34.19,34.16,34.17,162600.0,33.2318,33.2416,33.2124,33.2221,162600.0
2007-11-07 15:40:00,34.18,34.18,34.15,34.16,138300.0,33.2318,33.2318,33.2027,33.2124,138300.0
2007-11-07 15:50:00,34.15,34.17,34.05,34.17,309800.0,33.2027,33.2221,33.1055,33.2221,309800.0
2007-11-08 09:30:00,34.25,34.27,34.2,34.26,23100.0,33.2999,33.3194,33.2513,33.3096,23100.0
2007-11-08 09:40:00,34.26,34.27,34.24,34.27,11300.0,33.3096,33.3194,33.2902,33.3194,11300.0
2007-11-08 09:50:00,34.26,34.27,34.24,34.27,13500.0,33.3096,33.3194,33.2902,33.3194,13500.0
2007-11-08 10:00:00,34.27,34.27,34.26,34.26,20300.0,33.3194,33.3194,33.3096,33.3096,20300.0
2007-11-08 10:10:00,34.26,34.3,34.26,34.29,28300.0,33.3096,33.3485,33.3096,33.3388,28300.0
2007-11-08 10:20:00,34.3,34.33,34.28,34.29,23600.0,33.3485,33.3777,33.3291,33.3388,23600.0
2007-11-08 10:30:00,34.3,34.3,34.27,34.27,34500.0,33.3485,33.3485,33.3194,33.3194,34500.0
2007-11-08 10:40:00,34.27,34.28,34.24,34.27,15000.0,33.3194,33.3291,33.2902,33.3194,15000.0
2007-11-08 10:50:00,34.27,34.28,34.25,34.26,42600.0,33.3194,33.3291,33.2999,33.3096,42600.0
2007-11-08 11:00:00,34.27,34.28,34.26,34.27,5300.0,33.3194,33.3291,33.3096,33.3194,5300.0
2007-11-08 11:10:00,34.27,34.28,34.25,34.25,25800.0,33.3194,33.3291,33.2999,33.2999,25800.0
2007-11-08 11:20:00,34.25,34.26,34.25,34.25,3500.0,33.2999,33.3096,33.2999,33.2999,3500.0
2007-11-08 11:30:00,34.26,34.28,34.25,34.25,13100.0,33.3096,33.3291,33.2999,33.2999,13100.0
2007-11-08 11:40:00,34.26,34.26,34.25,34.25,35500.0,33.3096,33.3096,33.2999,33.2999,35500.0
2007-11-08 11:50:00,34.25,34.25,34.24,34.24,38300.0,33.2999,33.2999,33.2902,33.2902,38300.0
2007-11-08 12:00:00,34.24,34.26,34.24,34.26,8600.0,33.2902,33.3096,33.2902,33.3096,8600.0
2007-11-08 12:10:00,34.25,34.26,34.24,34.26,10900.0,33.2999,33.3096,33.2902,33.3096,10900.0
2007-11-08 12:20:00,34.25,34.26,34.24,34.25,19000.0,33.2999,33.3096,33.2902,33.2999,19000.0
2007-11-08 12:30:00,34.25,34.25,34.23,34.24,52100.0,33.2999,33.2999,33.2805,33.2902,52100.0
2007-11-08 12:40:00,34.23,34.25,34.23,34.23,44000.0,33.2805,33.2999,33.2805,33.2805,44000.0
2007-11-08 12:50:00,34.23,34.25,34.23,34.25,36300.0,33.2805,33.2999,33.2805,33.2999,36300.0
2007-11-08 13:00:00,34.23,34.26,34.15,34.17,34000.0,33.2805,33.3096,33.2027,33.2221,34000.0
2007-11-08 13:10:00,34.17,34.2,34.16,34.17,33500.0,33.2221,33.2513,33.2124,33.2221,33500.0
2007-11-08 13:20:00,34.17,34.17,34.15,34.16,37200.0,33.2221,33.2221,33.2027,33.2124,37200.0
2007-11-08 13:30:00,34.16,34.18,34.15,34.15,117700.0,33.2124,33.2318,33.2027,33.2027,117700.0
2007-11-08 13:40:00,34.16,34.17,34.14,34.15,30600.0,33.2124,33.2221,33.193,33.2027,30600.0
2007-11-08 13:50:00,34.16,34.17,34.15,34.17,67900.0,33.2124,33.2221,33.2027,33.2221,67900.0
2007-11-08 14:00:00,34.18,34.19,34.16,34.16,29000.0,33.2318,33.2416,33.2124,33.2124,29000.0
2007-11-08 14:10:00,34.16,34.22,34.15,34.22,54500.0,33.2124,33.2707,33.2027,33.2707,54500.0
2007-11-08 14:20:00,34.21,34.21,34.18,34.2,18300.0,33.261,33.261,33.2318,33.2513,18300.0
2007-11-08 14:30:00,34.19,34.2,34.18,34.19,30200.0,33.2416,33.2513,33.2318,33.2416,30200.0
2007-11-08 14:40:00,34.19,34.19,34.16,34.17,71700.0,33.2416,33.2416,33.2124,33.2221,71700.0
2007-11-08 14:50:00,34.17,34.17,34.09,34.17,194700.0,33.2221,33.2221,33.1443,33.2221,194700.0
2007-11-08 15:00:00,34.17,34.18,34.13,34.15,36900.0,33.2221,33.2318,33.1832,33.2027,36900.0
2007-11-08 15:10:00,34.15,34.17,34.13,34.17,21000.0,33.2027,33.2221,33.1832,33.2221,21000.0
2007-11-08 15:20:00,34.17,34.22,34.16,34.17,58800.0,33.2221,33.2707,33.2124,33.2221,58800.0
2007-11-08 15:30:00,34.18,34.2,34.16,34.19,36600.0,33.2318,33.2513,33.2124,33.2416,36600.0
2007-11-08 15:40:00,34.19,34.2,34.16,34.2,93000.0,33.2416,33.2513,33.2124,33.2513,93000.0
2007-11-08 15:50:00,34.2,34.2,34.16,34.17,58800.0,33.2513,33.2513,33.2124,33.2221,58800.0
2007-11-09 09:30:00,33.96,34.09,33.94,34.03,35000.0,33.018,33.1443,32.9985,33.086,35000.0
2007-11-09 09:40:00,34.05,34.14,33.98,34.12,72700.0,33.1055,33.193,33.0374,33.1735,72700.0
2007-11-09 09:50:00,34.12,34.15,34.09,34.13,43700.0,33.1735,33.2027,33.1443,33.1832,43700.0
2007-11-09 10:00:00,34.12,34.15,34.12,34.12,17900.0,33.1735,33.2027,33.1735,33.1735,17900.0
2007-11-09 10:10:00,34.12,34.14,34.1,34.13,19000.0,33.1735,33.193,33.1541,33.1832,19000.0
2007-11-09 10:20:00,34.13,34.17,34.13,34.15,16000.0,33.1832,33.2221,33.1832,33.2027,16000.0
2007-11-09 10:30:00,34.15,34.17,34.14,34.16,7500.0,33.2027,33.2221,33.193,33.2124,7500.0
2007-11-09 10:40:00,34.17,34.18,34.17,34.18,32100.0,33.2221,33.2318,33.2221,33.2318,32100.0
2007-11-09 10:50:00,34.17,34.18,34.16,34.16,23800.0,33.2221,33.2318,33.2124,33.2124,23800.0
2007-11-09 11:00:00,34.16,34.17,34.15,34.16,13200.0,33.2124,33.2221,33.2027,33.2124,13200.0
2007-11-09 11:10:00,34.16,34.16,34.14,34.15,18400.0,33.2124,33.2124,33.193,33.2027,18400.0
2007-11-09 11:20:00,34.15,34.17,34.14,34.15,22400.0,33.2027,33.2221,33.193,33.2027,22400.0
2007-11-09 11:30:00,34.16,34.16,34.13,34.15,8400.0,33.2124,33.2124,33.1832,33.2027,8400.0
2007-11-09 11:40:00,34.14,34.16,34.13,34.14,21400.0,33.193,33.2124,33.1832,33.193,21400.0
2007-11-09 11:50:00,34.16,34.18,34.15,34.17,43600.0,33.2124,33.2318,33.2027,33.2221,43600.0
2007-11-09 12:00:00,34.18,34.2,34.17,34.18,36900.0,33.2318,33.2513,33.2221,33.2318,36900.0
2007-11-09 12:10:00,34.17,34.18,34.15,34.18,3800.0,33.2221,33.2318,33.2027,33.2318,3800.0
2007-11-09 12:20:00,34.18,34.18,34.16,34.18,4000.0,33.2318,33.2318,33.2124,33.2318,4000.0
2007-11-09 12:30:00,34.18,34.18,34.17,34.18,8000.0,33.2318,33.2318,33.2221,33.2318,8000.0
2007-11-09 12:40:00,34.18,34.18,34.16,34.18,14400.0,33.2318,33.2318,33.2124,33.2318,14400.0
2007-11-09 12:50:00,34.17,34.18,34.16,34.18,5400.0,33.2221,33.2318,33.2124,33.2318,5400.0
2007-11-09 13:00:00,34.18,34.19,34.16,34.19,75200.0,33.2318,33.2416,33.2124,33.2416,75200.0
2007-11-09 13:10:00,34.18,34.2,34.16,34.16,100700.0,33.2318,33.2513,33.2124,33.2124,100700.0
2007-11-09 13:20:00,34.18,34.18,34.17,34.17,2800.0,33.2318,33.2318,33.2221,33.2221,2800.0
2007-11-09 13:30:00,34.18,34.18,34.15,34.16,16200.0,33.2318,33.2318,33.2027,33.2124,16200.0
2007-11-09 13:40:00,34.16,34.16,34.15,34.15,33400.0,33.2124,33.2124,33.2027,33.2027,33400.0
2007-11-09 13:50:00,34.15,34.16,34.15,34.15,7800.0,33.2027,33.2124,33.2027,33.2027,7800.0
2007-11-09 14:00:00,34.15,34.17,34.15,34.16,14200.0,33.2027,33.2221,33.2027,33.2124,14200.0
2007-11-09 14:10:00,34.16,34.18,34.16,34.18,22700.0,33.2124,33.2318,33.2124,33.2318,22700.0
2007-11-09 14:20:00,34.18,34.18,34.17,34.17,15500.0,33.2318,33.2318,33.2221,33.2221,15500.0
2007-11-09 14:30:00,34.18,34.18,34.17,34.18,15900.0,33.2318,33.2318,33.2221,33.2318,15900.0
2007-11-09 14:40:00,34.18,34.18,34.17,34.17,9200.0,33.2318,33.2318,33.2221,33.2221,9200.0
2007-11-09 14:50:00,34.18,34.18,34.15,34.16,44500.0,33.2318,33.2318,33.2027,33.2124,44500.0
2007-11-09 15:00:00,34.15,34.16,34.15,34.16,26700.0,33.2027,33.2124,33.2027,33.2124,26700.0
2007-11-09 15:10:00,34.16,34.17,34.15,34.16,27500.0,33.2124,33.2221,33.2027,33.2124,27500.0
2007-11-09 15:20:00,34.16,34.17,34.16,34.16,35900.0,33.2124,33.2221,33.2124,33.2124,35900.0
2007-11-09 15:30:00,34.16,34.16,34.15,34.16,73400.0,33.2124,33.2124,33.2027,33.2124,73400.0
2007-11-09 15:40:00,34.16,34.17,34.15,34.15,33400.0,33.2124,33.2221,33.2027,33.2027,33400.0
2007-11-09 15:50:00,34.15,34.18,34.14,34.17,229700.0,33.2027,33.2318,33.193,33.2221,229700.0
2007-11-12 09:30:00,34.18,34.25,34.18,34.19,47900.0,33.2318,33.2999,33.2318,33.2416,47900.0
2007-11-12 09:40:00,34.19,34.2,34.18,34.2,14300.0,33.2416,33.2513,33.2318,33.2513,14300.0
2007-11-12 09:50:00,34.2,34.21,34.19,34.2,37200.0,33.2513,33.261,33.2416,33.2513,37200.0
2007-11-12 10:00:00,34.19,34.2,34.18,34.19,86500.0,33.2416,33.2513,33.2318,33.2416,86500.0
2007-11-12 10:10:00,34.19,34.2,34.17,34.17,217500.0,33.2416,33.2513,33.2221,33.2221,217500.0
2007-11-12 10:20:00,34.17,34.18,34.17,34.18,39400.0,33.2221,33.2318,33.2221,33.2318,39400.0
2007-11-12 10:30:00,34.18,34.2,34.18,34.2,26800.0,33.2318,33.2513,33.2318,33.2513,26800.0
2007-11-12 10:40:00,34.2,34.2,34.19,34.19,54600.0,33.2513,33.2513,33.2416,33.2416,54600.0
2007-11-12 10:50:00,34.2,34.22,34.2,34.21,128900.0,33.2513,33.2707,33.2513,33.261,128900.0
2007-11-12 11:00:00,34.21,34.23,34.2,34.22,147100.0,33.261,33.2805,33.2513,33.2707,147100.0
2007-11-12 11:10:00,34.22,34.24,34.2,34.23,133100.0,33.2707,33.2902,33.2513,33.2805,133100.0
2007-11-12 11:20:00,34.23,34.23,34.22,34.23,16000.0,33.2805,33.2805,33.2707,33.2805,16000.0
2007-11-12 11:30:00,34.23,34.23,34.21,34.22,10200.0,33.2805,33.2805,33.261,33.2707,10200.0
2007-11-12 11:40:00,34.21,34.23,34.21,34.22,8600.0,33.261,33.2805,33.261,33.2707,8600.0
2007-11-12 11:50:00,34.22,34.23,34.22,34.22,6900.0,33.2707,33.2805,33.2707,33.2707,6900.0
2007-11-12 12:00:00,34.21,34.22,34.21,34.22,16100.0,33.261,33.2707,33.261,33.2707,16100.0
2007-11-12 12:10:00,34.21,34.22,34.21,34.22,19500.0,33.261,33.2707,33.261,33.2707,19500.0
2007-11-12 12:20:00,34.21,34.22,34.21,34.22,6400.0,33.261,33.2707,33.261,33.2707,6400.0
2007-11-12 12:30:00,34.22,34.22,34.19,34.2,386400.0,33.2707,33.2707,33.2416,33.2513,386400.0
2007-11-12 12:40:00,34.2,34.21,34.19,34.19,89100.0,33.2513,33.261,33.2416,33.2416,89100.0
2007-11-12 12:50:00,34.19,34.2,34.19,34.19,7400.0,33.2416,33.2513,33.2416,33.2416,7400.0
2007-11-12 13:00:00,34.19,34.2,34.19,34.19,4900.0,33.2416,33.2513,33.2416,33.2416,4900.0
2007-11-12 13:10:00,34.19,34.19,34.17,34.17,28100.0,33.2416,33.2416,33.2221,33.2221,28100.0
2007-11-12 13:20:00,34.17,34.18,34.17,34.18,40800.0,33.2221,33.2318,33.2221,33.2318,40800.0
2007-11-12 13:30:00,34.17,34.18,34.17,34.17,24900.0,33.2221,33.2318,33.2221,33.2221,24900.0
2007-11-12 13:40:00,34.17,34.19,34.17,34.17,19700.0,33.2221,33.2416,33.2221,33.2221,19700.0
2007-11-12 13:50:00,34.18,34.18,34.17,34.17,14900.0,33.2318,33.2318,33.2221,33.2221,14900.0
2007-11-12 14:00:00,34.17,34.18,34.17,34.17,3500.0,33.2221,33.2318,33.2221,33.2221,3500.0
2007-11-12 14:10:00,34.18,34.19,34.17,34.18,7800.0,33.2318,33.2416,33.2221,33.2318,7800.0
2007-11-12 14:20:00,34.18,34.18,34.17,34.18,11400.0,33.2318,33.2318,33.2221,33.2318,11400.0
2007-11-12 14:30:00,34.18,34.18,34.17,34.18,16900.0,33.2318,33.2318,33.2221,33.2318,16900.0
2007-11-12 14:40:00,34.18,34.18,34.17,34.18,2100.0,33.2318,33.2318,33.2221,33.2318,2100.0
2007-11-12 14:50:00,34.18,34.19,34.17,34.17,9800.0,33.2318,33.2416,33.2221,33.2221,9800.0
2007-11-12 15:00:00,34.18,34.19,34.17,34.18,15100.0,33.2318,33.2416,33.2221,33.2318,15100.0
2007-11-12 15:10:00,34.19,34.19,34.17,34.17,22200.0,33.2416,33.2416,33.2221,33.2221,22200.0
2007-11-12 15:20:00,34.18,34.18,34.17,34.17,16900.0,33.2318,33.2318,33.2221,33.2221,16900.0
2007-11-12 15:30:00,34.18,34.18,34.17,34.18,20900.0,33.2318,33.2318,33.2221,33.2318,20900.0
2007-11-12 15:40:00,34.18,34.19,34.17,34.17,48100.0,33.2318,33.2416,33.2221,33.2221,48100.0
2007-11-12 15:50:00,34.17,34.18,34.16,34.18,104400.0,33.2221,33.2318,33.2124,33.2318,104400.0
2007-11-13 09:30:00,34.22,34.23,34.2,34.23,22100.0,33.2707,33.2805,33.2513,33.2805,22100.0
2007-11-13 09:40:00,34.22,34.3,34.21,34.29,59900.0,33.2707,33.3485,33.261,33.3388,59900.0
2007-11-13 09:50:00,34.26,34.29,34.25,34.28,22100.0,33.3096,33.3388,33.2999,33.3291,22100.0
2007-11-13 10:00:00,34.28,34.28,34.26,34.27,15800.0,33.3291,33.3291,33.3096,33.3194,15800.0
2007-11-13 10:10:00,34.27,34.27,34.26,34.26,4600.0,33.3194,33.3194,33.3096,33.3096,4600.0
2007-11-13 10:20:00,34.27,34.27,34.23,34.23,23500.0,33.3194,33.3194,33.2805,33.2805,23500.0
2007-11-13 10:30:00,34.23,34.24,34.22,34.22,3500.0,33.2805,33.2902,33.2707,33.2707,3500.0
2007-11-13 10:40:00,34.23,34.24,34.22,34.23,8700.0,33.2805,33.2902,33.2707,33.2805,8700.0
2007-11-13 10:50:00,34.23,34.26,34.23,34.26,16700.0,33.2805,33.3096,33.2805,33.3096,16700.0
2007-11-13 11:00:00,34.24,34.25,34.23,34.24,51400.0,33.2902,33.2999,33.2805,33.2902,51400.0
2007-11-13 11:10:00,34.24,34.26,34.23,34.25,19500.0,33.2902,33.3096,33.2805,33.2999,19500.0
2007-11-13 11:20:00,34.25,34.26,34.24,34.25,39900.0,33.2999,33.3096,33.2902,33.2999,39900.0
2007-11-13 11:30:00,34.25,34.25,34.22,34.22,40500.0,33.2999,33.2999,33.2707,33.2707,40500.0
2007-11-13 11:40:00,34.22,34.23,34.22,34.23,13800.0,33.2707,33.2805,33.2707,33.2805,13800.0
2007-11-13 11:50:00,34.23,34.23,34.22,34.23,12200.0,33.2805,33.2805,33.2707,33.2805,12200.0
2007-11-13 12:00:00,34.22,34.23,34.22,34.22,14800.0,33.2707,33.2805,33.2707,33.2707,14800.0
2007-11-13 12:10:00,34.22,34.22,34.21,34.21,26800.0,33.2707,33.2707,33.261,33.261,26800.0
2007-11-13 12:20:00,34.22,34.22,34.2,34.21,9000.0,33.2707,33.2707,33.2513,33.261,9000.0
2007-11-13 12:30:00,34.21,34.22,34.19,34.19,438700.0,33.261,33.2707,33.2416,33.2416,438700.0
2007-11-13 12:40:00,34.2,34.21,34.2,34.2,82700.0,33.2513,33.261,33.2513,33.2513,82700.0
2007-11-13 12:50:00,34.2,34.2,34.19,34.2,66300.0,33.2513,33.2513,33.2416,33.2513,66300.0
2007-11-13 13:00:00,34.2,34.2,34.06,34.1,143300.0,33.2513,33.2513,33.1152,33.1541,143300.0
2007-11-13 13:10:00,34.1,34.17,34.08,34.15,59800.0,33.1541,33.2221,33.1346,33.2027,59800.0
2007-11-13 13:20:00,34.16,34.16,34.13,34.13,40300.0,33.2124,33.2124,33.1832,33.1832,40300.0
2007-11-13 13:30:00,34.13,34.13,33.9,33.95,84800.0,33.1832,33.1832,32.9596,33.0082,84800.0
2007-11-13 13:40:00,33.97,34.08,33.95,33.95,58300.0,33.0277,33.1346,33.0082,33.0082,58300.0
2007-11-13 13:50:00,33.94,33.98,33.67,33.94,289200.0,32.9985,33.0374,32.736,32.9985,289200.0
2007-11-13 14:00:00,33.93,33.95,33.75,33.75,216900.0,32.9888,33.0082,32.8138,32.8138,216900.0
2007-11-13 14:10:00,33.74,33.84,33.74,33.82,144200.0,32.8041,32.9013,32.8041,32.8818,144200.0
2007-11-13 14:20:00,33.82,33.9,33.82,33.89,127800.0,32.8818,32.9596,32.8818,32.9499,127800.0
2007-11-13 14:30:00,33.89,34.04,33.88,34.02,361100.0,32.9499,33.0957,32.9402,33.0763,361100.0
2007-11-13 14:40:00,34.03,34.04,34.0,34.03,28200.0,33.086,33.0957,33.0568,33.086,28200.0
2007-11-13 14:50:00,34.03,34.07,34.03,34.06,44600.0,33.086,33.1249,33.086,33.1152,44600.0
2007-11-13 15:00:00,34.06,34.11,34.06,34.11,55700.0,33.1152,33.1638,33.1152,33.1638,55700.0
2007-11-13 15:10:00,34.11,34.13,34.09,34.11,133200.0,33.1638,33.1832,33.1443,33.1638,133200.0
2007-11-13 15:20:00,34.11,34.12,34.08,34.1,24400.0,33.1638,33.1735,33.1346,33.1541,24400.0
2007-11-13 15:30:00,34.09,34.1,34.08,34.09,106500.0,33.1443,33.1541,33.1346,33.1443,106500.0
2007-11-13 15:40:00,34.1,34.13,34.09,34.1,128500.0,33.1541,33.1832,33.1443,33.1541,128500.0
2007-11-13 15:50:00,34.09,34.11,34.0,34.01,348500.0,33.1443,33.1638,33.0568,33.0666,348500.0
2007-11-14 09:30:00,34.37,34.37,28.15,28.85,1943400.0,33.4166,33.4166,27.3691,28.0497,1943400.0
2007-11-14 09:40:00,28.79,29.3,25.92,26.2,3545800.0,27.9914,28.4872,25.201,25.4732,3545800.0
2007-11-14 09:50:00,26.19,26.69,24.05,25.0,4128600.0,25.4635,25.9496,23.3829,24.3065,4128600.0
2007-11-14 10:00:00,25.0,26.55,24.4,25.95,2901200.0,24.3065,25.8135,23.7231,25.2301,2901200.0
2007-11-14 10:10:00,25.99,27.1,25.82,25.89,1913500.0,25.269,26.3482,25.1038,25.1718,1913500.0
2007-11-14 10:20:00,25.9,26.25,25.51,25.91,1066900.0,25.1815,25.5218,24.8024,25.1913,1066900.0
2007-11-14 10:30:00,25.91,26.84,24.9,25.89,1155900.0,25.1913,26.0955,24.2093,25.1718,1155900.0
2007-11-14 10:40:00,25.87,26.0,25.17,25.43,569100.0,25.1524,25.2788,24.4718,24.7246,569100.0
2007-11-14 10:50:00,25.44,25.75,25.0,25.44,901500.0,24.7343,25.0357,24.3065,24.7343,901500.0
2007-11-14 11:00:00,25.44,25.61,24.94,25.0,1114400.0,24.7343,24.8996,24.2482,24.3065,1114400.0
2007-11-14 11:10:00,25.01,25.15,24.55,24.84,983600.0,24.3162,24.4523,23.869,24.1509,983600.0
2007-11-14 11:20:00,24.84,25.15,24.75,24.91,466600.0,24.1509,24.4523,24.0634,24.219,466600.0
2007-11-14 11:30:00,24.91,25.81,24.91,25.57,543500.0,24.219,25.094,24.219,24.8607,543500.0
2007-11-14 11:40:00,25.56,26.14,25.28,26.06,790800.0,24.851,25.4149,24.5787,25.3371,790800.0
2007-11-14 11:50:00,26.09,26.65,26.04,26.51,936300.0,25.3663,25.9107,25.3177,25.7746,936300.0
2007-11-14 12:00:00,26.53,26.68,26.25,26.44,655700.0,25.7941,25.9399,25.5218,25.7066,655700.0
2007-11-14 12:10:00,26.44,26.51,25.88,25.91,619500.0,25.7066,25.7746,25.1621,25.1913,619500.0
2007-11-14 12:20:00,25.91,26.18,25.5,25.5,441500.0,25.1913,25.4538,24.7926,24.7926,441500.0
2007-11-14 12:30:00,25.5,25.59,25.08,25.23,555100.0,24.7926,24.8801,24.3843,24.5301,555100.0
2007-11-14 12:40:00,25.23,25.51,25.23,25.45,93400.0,24.5301,24.8024,24.5301,24.744,93400.0
2007-11-14 12:50:00,25.46,25.63,25.3,25.37,291500.0,24.7537,24.919,24.5982,24.6662,291500.0
2007-11-14 13:00:00,25.36,25.51,25.32,25.38,142800.0,24.6565,24.8024,24.6176,24.676,142800.0
2007-11-14 13:10:00,25.37,25.75,25.26,25.45,195800.0,24.6662,25.0357,24.5593,24.744,195800.0
2007-11-14 13:20:00,25.47,25.73,25.29,25.44,238000.0,24.7635,25.0163,24.5885,24.7343,238000.0
2007-11-14 13:30:00,25.45,25.67,25.4,25.46,97700.0,24.744,24.9579,24.6954,24.7537,97700.0
2007-11-14 13:40:00,25.47,25.55,25.15,25.17,348700.0,24.7635,24.8412,24.4523,24.4718,348700.0
2007-11-14 13:50:00,25.18,25.36,25.18,25.25,105900.0,24.4815,24.6565,24.4815,24.5496,105900.0
2007-11-14 14:00:00,25.25,25.3,25.0,25.17,448500.0,24.5496,24.5982,24.3065,24.4718,448500.0
2007-11-14 14:10:00,25.17,25.23,25.06,25.17,200800.0,24.4718,24.5301,24.3648,24.4718,200800.0
2007-11-14 14:20:00,25.16,25.26,25.01,25.07,249100.0,24.4621,24.5593,24.3162,24.3746,249100.0
2007-11-14 14:30:00,25.07,25.08,24.44,24.44,594900.0,24.3746,24.3843,23.762,23.762,594900.0
2007-11-14 14:40:00,24.42,25.07,24.42,24.95,293000.0,23.7426,24.3746,23.7426,24.2579,293000.0
2007-11-14 14:50:00,24.98,25.1,24.9,25.0,216300.0,24.2871,24.4037,24.2093,24.3065,216300.0
2007-11-14 15:00:00,24.99,25.05,24.88,24.91,546800.0,24.2968,24.3551,24.1898,24.219,546800.0
2007-11-14 15:10:00,24.91,25.01,24.72,24.87,428300.0,24.219,24.3162,24.0343,24.1801,428300.0
2007-11-14 15:20:00,24.86,24.91,24.6,24.6,219300.0,24.1704,24.219,23.9176,23.9176,219300.0
2007-11-14 15:30:00,24.61,24.63,24.17,24.19,560700.0,23.9273,23.9468,23.4995,23.519,560700.0
2007-11-14 15:40:00,24.19,26.39,21.91,23.93,2969400.0,23.519,25.6579,21.3022,23.2662,2969400.0
2007-11-14 15:50:00,23.88,24.05,23.58,23.76,1683300.0,23.2176,23.3829,22.9259,23.1009,1683300.0
2007-11-15 09:30:00,23.85,24.74,23.55,24.2,2364900.0,23.1884,24.0537,22.8967,23.5287,2364900.0
2007-11-15 09:40:00,24.24,25.13,24.17,24.61,1472800.0,23.5676,24.4329,23.4995,23.9273,1472800.0
2007-11-15 09:50:00,24.64,25.11,24.44,24.48,1249400.0,23.9565,24.4135,23.762,23.8009,1249400.0
2007-11-15 10:00:00,24.47,24.5,24.22,24.31,415300.0,23.7912,23.8204,23.5481,23.6356,415300.0
2007-11-15 10:10:00,24.31,24.4,24.09,24.33,820100.0,23.6356,23.7231,23.4217,23.6551,820100.0
2007-11-15 10:20:00,24.32,24.36,24.05,24.12,483200.0,23.6454,23.6843,23.3829,23.4509,483200.0
2007-11-15 10:30:00,24.1,25.0,24.04,24.1,222100.0,23.4315,24.3065,23.3731,23.4315,222100.0
2007-11-15 10:40:00,24.11,24.13,23.88,24.01,498400.0,23.4412,23.4606,23.2176,23.344,498400.0
2007-11-15 10:50:00,24.01,24.01,23.82,23.84,199300.0,23.344,23.344,23.1592,23.1787,199300.0
2007-11-15 11:00:00,23.84,23.94,23.6,23.9,266200.0,23.1787,23.2759,22.9453,23.237,266200.0
2007-11-15 11:10:00,23.9,24.03,23.84,24.0,252400.0,23.237,23.3634,23.1787,23.3342,252400.0
2007-11-15 11:20:00,24.01,24.23,23.88,24.22,266600.0,23.344,23.5579,23.2176,23.5481,266600.0
2007-11-15 11:30:00,24.21,24.33,24.18,24.28,99200.0,23.5384,23.6551,23.5092,23.6065,99200.0
2007-11-15 11:40:00,24.27,24.34,24.0,24.1,98600.0,23.5968,23.6648,23.3342,23.4315,98600.0
2007-11-15 11:50:00,24.1,24.18,24.02,24.17,90400.0,23.4315,23.5092,23.3537,23.4995,90400.0
2007-11-15 12:00:00,24.2,24.32,24.12,24.13,211200.0,23.5287,23.6454,23.4509,23.4606,211200.0
2007-11-15 12:10:00,24.12,24.25,24.1,24.18,177800.0,23.4509,23.5773,23.4315,23.5092,177800.0
2007-11-15 12:20:00,24.2,24.3,24.19,24.23,978700.0,23.5287,23.6259,23.519,23.5579,978700.0
2007-11-15 12:30:00,24.23,24.4,24.04,24.07,452000.0,23.5579,23.7231,23.3731,23.4023,452000.0
2007-11-15 12:40:00,24.07,24.1,23.98,24.0,782500.0,23.4023,23.4315,23.3148,23.3342,782500.0
2007-11-15 12:50:00,24.0,24.0,23.94,23.94,92400.0,23.3342,23.3342,23.2759,23.2759,92400.0
2007-11-15 13:00:00,23.93,23.95,23.7,23.73,131100.0,23.2662,23.2856,23.0426,23.0717,131100.0
2007-11-15 13:10:00,23.72,23.85,23.4,23.47,291300.0,23.062,23.1884,22.7509,22.8189,291300.0
2007-11-15 13:20:00,23.47,23.57,23.43,23.43,493700.0,22.8189,22.9162,22.7801,22.7801,493700.0
2007-11-15 13:30:00,23.42,23.44,23.18,23.41,296000.0,22.7703,22.7898,22.537,22.7606,296000.0
2007-11-15 13:40:00,23.4,23.48,23.3,23.47,212300.0,22.7509,22.8287,22.6537,22.8189,212300.0
2007-11-15 13:50:00,23.48,23.55,23.32,23.37,303000.0,22.8287,22.8967,22.6731,22.7217,303000.0
2007-11-15 14:00:00,23.37,23.37,23.26,23.33,267900.0,22.7217,22.7217,22.6148,22.6828,267900.0
2007-11-15 14:10:00,23.33,23.55,23.07,23.26,667200.0,22.6828,22.8967,22.43,22.6148,667200.0
2007-11-15 14:20:00,23.25,23.32,23.1,23.13,181100.0,22.605,22.6731,22.4592,22.4884,181100.0
2007-11-15 14:30:00,23.13,23.31,23.1,23.17,380600.0,22.4884,22.6634,22.4592,22.5273,380600.0
2007-11-15 14:40:00,23.2,23.25,23.2,23.2,79800.0,22.5564,22.605,22.5564,22.5564,79800.0
2007-11-15 14:50:00,23.2,23.22,23.1,23.13,165200.0,22.5564,22.5759,22.4592,22.4884,165200.0
2007-11-15 15:00:00,23.13,23.15,22.82,22.9,320900.0,22.4884,22.5078,22.187,22.2648,320900.0
2007-11-15 15:10:00,22.9,22.98,22.77,22.84,298200.0,22.2648,22.3425,22.1384,22.2064,298200.0
2007-11-15 15:20:00,22.84,22.87,22.53,22.65,652300.0,22.2064,22.2356,21.905,22.0217,652300.0
2007-11-15 15:30:00,22.64,22.78,22.41,22.53,614600.0,22.012,22.1481,21.7883,21.905,614600.0
2007-11-15 15:40:00,22.53,23.0,22.41,22.75,545000.0,21.905,22.362,21.7883,22.1189,545000.0
2007-11-15 15:50:00,22.75,22.91,22.59,22.91,652400.0,22.1189,22.2745,21.9634,22.2745,652400.0
2007-11-16 09:30:00,23.25,23.32,22.98,23.06,440400.0,22.605,22.6731,22.3425,22.4203,440400.0
2007-11-16 09:40:00,23.06,23.12,22.99,23.1,249700.0,22.4203,22.4787,22.3523,22.4592,249700.0
2007-11-16 09:50:00,23.08,23.1,23.01,23.01,170700.0,22.4398,22.4592,22.3717,22.3717,170700.0
2007-11-16 10:00:00,23.01,23.02,22.66,22.66,478400.0,22.3717,22.3814,22.0314,22.0314,478400.0
2007-11-16 10:10:00,22.65,23.01,22.65,22.99,237100.0,22.0217,22.3717,22.0217,22.3523,237100.0
2007-11-16 10:20:00,22.98,23.0,22.61,22.71,83200.0,22.3425,22.362,21.9828,22.08,83200.0
2007-11-16 10:30:00,22.85,23.0,22.61,22.65,230200.0,22.2161,22.362,21.9828,22.0217,230200.0
2007-11-16 10:40:00,22.66,22.75,22.65,22.69,74500.0,22.0314,22.1189,22.0217,22.0606,74500.0
2007-11-16 10:50:00,22.69,22.69,22.33,22.62,233100.0,22.0606,22.0606,21.7106,21.9925,233100.0
2007-11-16 11:00:00,22.61,22.73,22.55,22.68,226000.0,21.9828,22.0995,21.9245,22.0509,226000.0
2007-11-16 11:10:00,22.67,23.1,22.65,23.01,505400.0,22.0411,22.4592,22.0217,22.3717,505400.0
2007-11-16 11:20:00,23.03,23.05,22.95,23.02,304700.0,22.3911,22.4106,22.3134,22.3814,304700.0
2007-11-16 11:30:00,23.0,23.17,23.0,23.17,348200.0,22.362,22.5273,22.362,22.5273,348200.0
2007-11-16 11:40:00,23.19,23.4,23.14,23.4,155500.0,22.5467,22.7509,22.4981,22.7509,155500.0
2007-11-16 11:50:00,23.38,23.4,23.24,23.29,252300.0,22.7314,22.7509,22.5953,22.6439,252300.0
2007-11-16 12:00:00,23.29,23.47,23.25,23.3,114000.0,22.6439,22.8189,22.605,22.6537,114000.0
2007-11-16 12:10:00,23.3,23.32,23.28,23.3,75100.0,22.6537,22.6731,22.6342,22.6537,75100.0
2007-11-16 12:20:00,23.3,23.47,23.3,23.42,86700.0,22.6537,22.8189,22.6537,22.7703,86700.0
2007-11-16 12:30:00,23.4,23.42,23.3,23.4,88800.0,22.7509,22.7703,22.6537,22.7509,88800.0
2007-11-16 12:40:00,23.4,23.41,23.25,23.25,81300.0,22.7509,22.7606,22.605,22.605,81300.0
2007-11-16 12:50:00,23.25,23.33,23.1,23.3,125600.0,22.605,22.6828,22.4592,22.6537,125600.0
2007-11-16 13:00:00,23.33,23.4,23.25,23.3,64800.0,22.6828,22.7509,22.605,22.6537,64800.0
2007-11-16 13:10:00,23.3,23.37,23.28,23.36,143800.0,22.6537,22.7217,22.6342,22.712,143800.0
2007-11-16 13:20:00,23.36,23.48,23.34,23.45,54600.0,22.712,22.8287,22.6925,22.7995,54600.0
2007-11-16 13:30:00,23.45,23.45,23.3,23.35,144100.0,22.7995,22.7995,22.6537,22.7023,144100.0
2007-11-16 13:40:00,23.35,23.46,23.35,23.45,100000.0,22.7023,22.8092,22.7023,22.7995,100000.0
2007-11-16 13:50:00,23.45,23.46,23.35,23.35,104300.0,22.7995,22.8092,22.7023,22.7023,104300.0
2007-11-16 14:00:00,23.33,23.33,23.26,23.31,60600.0,22.6828,22.6828,22.6148,22.6634,60600.0
2007-11-16 14:10:00,23.3,23.3,23.2,23.25,152500.0,22.6537,22.6537,22.5564,22.605,152500.0
2007-11-16 14:20:00,23.25,23.26,23.17,23.21,56900.0,22.605,22.6148,22.5273,22.5662,56900.0
2007-11-16 14:30:00,23.2,23.24,23.07,23.17,219900.0,22.5564,22.5953,22.43,22.5273,219900.0
2007-11-16 14:40:00,23.19,23.21,23.08,23.18,68900.0,22.5467,22.5662,22.4398,22.537,68900.0
2007-11-16 14:50:00,23.18,23.2,23.1,23.14,40300.0,22.537,22.5564,22.4592,22.4981,40300.0
2007-11-16 15:00:00,23.14,23.22,23.09,23.09,118200.0,22.4981,22.5759,22.4495,22.4495,118200.0
2007-11-16 15:10:00,23.09,23.1,22.96,23.0,79000.0,22.4495,22.4592,22.3231,22.362,79000.0
2007-11-16 15:20:00,23.01,23.03,23.0,23.03,65900.0,22.3717,22.3911,22.362,22.3911,65900.0
2007-11-16 15:30:00,23.02,23.16,23.01,23.16,215600.0,22.3814,22.5175,22.3717,22.5175,215600.0
2007-11-16 15:40:00,23.17,23.26,23.14,23.26,181200.0,22.5273,22.6148,22.4981,22.6148,181200.0
2007-11-16 15:50:00,23.26,23.42,23.25,23.33,265100.0,22.6148,22.7703,22.605,22.6828,265100.0
2007-11-19 09:30:00,23.23,23.24,22.89,23.19,112700.0,22.5856,22.5953,22.255,22.5467,112700.0
2007-11-19 09:40:00,23.2,23.32,23.1,23.1,185200.0,22.5564,22.6731,22.4592,22.4592,185200.0
2007-11-19 09:50:00,23.1,23.25,22.98,22.98,250900.0,22.4592,22.605,22.3425,22.3425,250900.0
2007-11-19 10:00:00,22.98,23.16,22.95,23.0,503000.0,22.3425,22.5175,22.3134,22.362,503000.0
2007-11-19 10:10:00,23.01,23.06,22.99,23.0,143900.0,22.3717,22.4203,22.3523,22.362,143900.0
2007-11-19 10:20:00,23.0,23.04,22.94,23.04,407200.0,22.362,22.4009,22.3036,22.4009,407200.0
2007-11-19 10:30:00,23.04,23.04,22.85,22.89,159100.0,22.4009,22.4009,22.2161,22.255,159100.0
2007-11-19 10:40:00,22.88,22.9,22.46,22.52,255000.0,22.2453,22.2648,21.837,21.8953,255000.0
2007-11-19 10:50:00,22.52,22.6,22.49,22.54,149400.0,21.8953,21.9731,21.8661,21.9147,149400.0
2007-11-19 11:00:00,22.55,22.6,22.39,22.4,210700.0,21.9245,21.9731,21.7689,21.7786,210700.0
2007-11-19 11:10:00,22.39,22.44,22.25,22.27,253500.0,21.7689,21.8175,21.6328,21.6522,253500.0
2007-11-19 11:20:00,22.27,22.37,22.27,22.34,111500.0,21.6522,21.7495,21.6522,21.7203,111500.0
2007-11-19 11:30:00,22.34,22.5,22.34,22.47,54600.0,21.7203,21.8759,21.7203,21.8467,54600.0
2007-11-19 11:40:00,22.47,22.65,22.47,22.65,107900.0,21.8467,22.0217,21.8467,22.0217,107900.0
2007-11-19 11:50:00,22.64,22.77,22.55,22.68,85200.0,22.012,22.1384,21.9245,22.0509,85200.0
2007-11-19 12:00:00,22.68,22.72,22.67,22.72,51700.0,22.0509,22.0897,22.0411,22.0897,51700.0
2007-11-19 12:10:00,22.72,22.72,22.65,22.7,95300.0,22.0897,22.0897,22.0217,22.0703,95300.0
2007-11-19 12:20:00,22.71,22.77,22.71,22.73,47900.0,22.08,22.1384,22.08,22.0995,47900.0
2007-11-19 12:30:00,22.72,22.73,22.69,22.7,52700.0,22.0897,22.0995,22.0606,22.0703,52700.0
2007-11-19 12:40:00,22.7,22.71,22.68,22.68,21300.0,22.0703,22.08,22.0509,22.0509,21300.0
2007-11-19 12:50:00,22.69,22.74,22.64,22.73,31600.0,22.0606,22.1092,22.012,22.0995,31600.0
2007-11-19 13:00:00,22.74,22.74,22.67,22.7,89800.0,22.1092,22.1092,22.0411,22.0703,89800.0
2007-11-19 13:10:00,22.7,22.72,22.69,22.71,45400.0,22.0703,22.0897,22.0606,22.08,45400.0
2007-11-19 13:20:00,22.71,22.72,22.66,22.7,47000.0,22.08,22.0897,22.0314,22.0703,47000.0
2007-11-19 13:30:00,22.7,22.7,22.66,22.66,20100.0,22.0703,22.0703,22.0314,22.0314,20100.0
2007-11-19 13:40:00,22.66,22.7,22.62,22.62,67600.0,22.0314,22.0703,21.9925,21.9925,67600.0
2007-11-19 13:50:00,22.63,22.67,22.61,22.66,114000.0,22.0022,22.0411,21.9828,22.0314,114000.0
2007-11-19 14:00:00,22.66,22.67,22.59,22.61,62000.0,22.0314,22.0411,21.9634,21.9828,62000.0
2007-11-19 14:10:00,22.61,22.66,22.54,22.66,35500.0,21.9828,22.0314,21.9147,22.0314,35500.0
2007-11-19 14:20:00,22.65,22.72,22.64,22.66,37000.0,22.0217,22.0897,22.012,22.0314,37000.0
2007-11-19 14:30:00,22.66,22.75,22.65,22.69,49800.0,22.0314,22.1189,22.0217,22.0606,49800.0
2007-11-19 14:40:00,22.69,22.77,22.69,22.76,84500.0,22.0606,22.1384,22.0606,22.1286,84500.0
2007-11-19 14:50:00,22.76,22.77,22.72,22.72,62600.0,22.1286,22.1384,22.0897,22.0897,62600.0
2007-11-19 15:00:00,22.72,22.88,22.72,22.83,44300.0,22.0897,22.2453,22.0897,22.1967,44300.0
2007-11-19 15:10:00,22.83,22.83,22.75,22.75,39600.0,22.1967,22.1967,22.1189,22.1189,39600.0
2007-11-19 15:20:00,22.75,22.82,22.69,22.8,56900.0,22.1189,22.187,22.0606,22.1675,56900.0
2007-11-19 15:30:00,22.8,22.82,22.55,22.55,78500.0,22.1675,22.187,21.9245,21.9245,78500.0
2007-11-19 15:40:00,22.56,22.58,22.47,22.5,107300.0,21.9342,21.9536,21.8467,21.8759,107300.0
2007-11-19 15:50:00,22.5,22.51,22.48,22.48,78000.0,21.8759,21.8856,21.8564,21.8564,78000.0
2007-11-20 09:30:00,22.95,22.95,22.5,22.7,101600.0,22.3134,22.3134,21.8759,22.0703,101600.0
2007-11-20 09:40:00,22.67,22.69,22.51,22.6,33200.0,22.0411,22.0606,21.8856,21.9731,33200.0
2007-11-20 09:50:00,22.57,22.6,22.5,22.59,32500.0,21.9439,21.9731,21.8759,21.9634,32500.0
2007-11-20 10:00:00,22.6,22.65,22.56,22.63,49100.0,21.9731,22.0217,21.9342,22.0022,49100.0
2007-11-20 10:10:00,22.63,22.67,22.6,22.63,21100.0,22.0022,22.0411,21.9731,22.0022,21100.0
2007-11-20 10:20:00,22.62,22.66,22.53,22.66,39200.0,21.9925,22.0314,21.905,22.0314,39200.0
2007-11-20 10:30:00,22.65,22.7,22.65,22.66,23600.0,22.0217,22.0703,22.0217,22.0314,23600.0
2007-11-20 10:40:00,22.67,22.69,22.65,22.65,15000.0,22.0411,22.0606,22.0217,22.0217,15000.0
2007-11-20 10:50:00,22.64,22.65,22.54,22.63,44900.0,22.012,22.0217,21.9147,22.0022,44900.0
2007-11-20 11:00:00,22.63,22.68,22.59,22.64,22000.0,22.0022,22.0509,21.9634,22.012,22000.0
2007-11-20 11:10:00,22.62,22.67,22.58,22.63,16300.0,21.9925,22.0411,21.9536,22.0022,16300.0
2007-11-20 11:20:00,22.62,22.67,22.62,22.67,40800.0,21.9925,22.0411,21.9925,22.0411,40800.0
2007-11-20 11:30:00,22.67,22.68,22.63,22.64,47200.0,22.0411,22.0509,22.0022,22.012,47200.0
2007-11-20 11:40:00,22.64,22.65,22.53,22.56,66000.0,22.012,22.0217,21.905,21.9342,66000.0
2007-11-20 11:50:00,22.56,22.61,22.5,22.51,69200.0,21.9342,21.9828,21.8759,21.8856,69200.0
2007-11-20 12:00:00,22.53,22.53,22.4,22.42,32200.0,21.905,21.905,21.7786,21.7981,32200.0
2007-11-20 12:10:00,22.42,22.44,22.26,22.4,60700.0,21.7981,21.8175,21.6425,21.7786,60700.0
2007-11-20 12:20:00,22.42,22.5,22.4,22.48,67600.0,21.7981,21.8759,21.7786,21.8564,67600.0
2007-11-20 12:30:00,22.49,22.5,22.36,22.49,48200.0,21.8661,21.8759,21.7397,21.8661,48200.0
2007-11-20 12:40:00,22.49,22.49,22.31,22.41,18400.0,21.8661,21.8661,21.6911,21.7883,18400.0
2007-11-20 12:50:00,22.4,22.48,22.4,22.43,27200.0,21.7786,21.8564,21.7786,21.8078,27200.0
2007-11-20 13:00:00,22.43,22.44,22.3,22.36,62500.0,21.8078,21.8175,21.6814,21.7397,62500.0
2007-11-20 13:10:00,22.35,22.38,22.3,22.32,102400.0,21.73,21.7592,21.6814,21.7008,102400.0
2007-11-20 13:20:00,22.34,22.4,22.32,22.34,35100.0,21.7203,21.7786,21.7008,21.7203,35100.0
2007-11-20 13:30:00,22.34,22.36,22.3,22.32,30700.0,21.7203,21.7397,21.6814,21.7008,30700.0
2007-11-20 13:40:00,22.33,22.35,22.32,22.34,17700.0,21.7106,21.73,21.7008,21.7203,17700.0
2007-11-20 13:50:00,22.34,22.37,22.33,22.36,32800.0,21.7203,21.7495,21.7106,21.7397,32800.0
2007-11-20 14:00:00,22.34,22.43,22.32,22.39,85300.0,21.7203,21.8078,21.7008,21.7689,85300.0
2007-11-20 14:10:00,22.38,22.41,22.38,22.4,49800.0,21.7592,21.7883,21.7592,21.7786,49800.0
2007-11-20 14:20:00,22.4,22.4,22.39,22.39,63200.0,21.7786,21.7786,21.7689,21.7689,63200.0
2007-11-20 14:30:00,22.4,22.4,22.36,22.36,87000.0,21.7786,21.7786,21.7397,21.7397,87000.0
2007-11-20 14:40:00,22.36,22.36,22.29,22.29,64400.0,21.7397,21.7397,21.6717,21.6717,64400.0
2007-11-20 14:50:00,22.3,22.32,22.18,22.22,64700.0,21.6814,21.7008,21.5647,21.6036,64700.0
2007-11-20 15:00:00,22.23,22.23,22.09,22.1,131400.0,21.6133,21.6133,21.4772,21.4869,131400.0
2007-11-20 15:10:00,22.09,22.1,21.97,22.0,132000.0,21.4772,21.4869,21.3606,21.3897,132000.0
2007-11-20 15:20:00,21.99,22.0,21.84,21.84,157200.0,21.38,21.3897,21.2342,21.2342,157200.0
2007-11-20 15:30:00,21.84,21.98,21.81,21.97,113600.0,21.2342,21.3703,21.205,21.3606,113600.0
2007-11-20 15:40:00,21.96,22.18,21.96,22.15,159400.0,21.3508,21.5647,21.3508,21.5356,159400.0
2007-11-20 15:50:00,22.15,22.22,22.01,22.03,245700.0,21.5356,21.6036,21.3994,21.4189,245700.0
2007-11-21 09:30:00,21.75,22.24,21.75,22.05,75200.0,21.1467,21.6231,21.1467,21.4383,75200.0
2007-11-21 09:40:00,22.06,22.06,21.77,21.99,35200.0,21.4481,21.4481,21.1661,21.38,35200.0
2007-11-21 09:50:00,21.96,21.99,21.77,21.82,32900.0,21.3508,21.38,21.1661,21.2147,32900.0
2007-11-21 10:00:00,21.82,21.9,21.73,21.87,40800.0,21.2147,21.2925,21.1272,21.2633,40800.0
2007-11-21 10:10:00,21.9,21.91,21.74,21.74,51800.0,21.2925,21.3022,21.1369,21.1369,51800.0
2007-11-21 10:20:00,21.74,21.78,21.63,21.74,66500.0,21.1369,21.1758,21.03,21.1369,66500.0
2007-11-21 10:30:00,21.74,21.78,21.68,21.68,63300.0,21.1369,21.1758,21.0786,21.0786,63300.0
2007-11-21 10:40:00,21.68,21.73,21.63,21.64,24100.0,21.0786,21.1272,21.03,21.0397,24100.0
2007-11-21 10:50:00,21.64,21.64,21.43,21.44,75200.0,21.0397,21.0397,20.8355,20.8453,75200.0
2007-11-21 11:00:00,21.44,21.44,21.3,21.4,64400.0,20.8453,20.8453,20.7091,20.8064,64400.0
2007-11-21 11:10:00,21.39,21.5,21.39,21.45,24200.0,20.7966,20.9036,20.7966,20.855,24200.0
2007-11-21 11:20:00,21.44,21.5,21.38,21.46,60500.0,20.8453,20.9036,20.7869,20.8647,60500.0
2007-11-21 11:30:00,21.44,21.6,21.42,21.6,66000.0,20.8453,21.0008,20.8258,21.0008,66000.0
2007-11-21 11:40:00,21.59,21.66,21.5,21.6,81800.0,20.9911,21.0592,20.9036,21.0008,81800.0
2007-11-21 11:50:00,21.61,21.7,21.6,21.66,69700.0,21.0105,21.098,21.0008,21.0592,69700.0
2007-11-21 12:00:00,21.66,21.68,21.58,21.64,56100.0,21.0592,21.0786,20.9814,21.0397,56100.0
2007-11-21 12:10:00,21.65,21.65,21.48,21.5,31200.0,21.0494,21.0494,20.8841,20.9036,31200.0
2007-11-21 12:20:00,21.48,21.52,21.45,21.47,53000.0,20.8841,20.923,20.855,20.8744,53000.0
2007-11-21 12:30:00,21.47,21.57,21.47,21.57,19700.0,20.8744,20.9716,20.8744,20.9716,19700.0
2007-11-21 12:40:00,21.58,21.64,21.57,21.57,25500.0,20.9814,21.0397,20.9716,20.9716,25500.0
2007-11-21 12:50:00,21.56,21.59,21.54,21.59,21000.0,20.9619,20.9911,20.9425,20.9911,21000.0
2007-11-21 13:00:00,21.58,21.67,21.57,21.65,25300.0,20.9814,21.0689,20.9716,21.0494,25300.0
2007-11-21 13:10:00,21.64,21.64,21.53,21.53,11800.0,21.0397,21.0397,20.9328,20.9328,11800.0
2007-11-21 13:20:00,21.53,21.59,21.5,21.5,33500.0,20.9328,20.9911,20.9036,20.9036,33500.0
2007-11-21 13:30:00,21.49,21.52,21.49,21.5,33600.0,20.8939,20.923,20.8939,20.9036,33600.0
2007-11-21 13:40:00,21.5,21.62,21.5,21.58,47300.0,20.9036,21.0203,20.9036,20.9814,47300.0
2007-11-21 13:50:00,21.58,21.58,21.56,21.56,15300.0,20.9814,20.9814,20.9619,20.9619,15300.0
2007-11-21 14:00:00,21.57,21.66,21.56,21.66,31100.0,20.9716,21.0592,20.9619,21.0592,31100.0
2007-11-21 14:10:00,21.65,21.72,21.6,21.69,27900.0,21.0494,21.1175,21.0008,21.0883,27900.0
2007-11-21 14:20:00,21.68,21.78,21.66,21.76,38500.0,21.0786,21.1758,21.0592,21.1564,38500.0
2007-11-21 14:30:00,21.78,22.22,21.78,22.22,193300.0,21.1758,21.6036,21.1758,21.6036,193300.0
2007-11-21 14:40:00,22.22,23.4,22.19,22.77,465400.0,21.6036,22.7509,21.5745,22.1384,465400.0
2007-11-21 14:50:00,22.77,22.79,22.5,22.65,128200.0,22.1384,22.1578,21.8759,22.0217,128200.0
2007-11-21 15:00:00,22.65,22.94,22.65,22.83,118700.0,22.0217,22.3036,22.0217,22.1967,118700.0
2007-11-21 15:10:00,22.83,22.84,22.65,22.74,216000.0,22.1967,22.2064,22.0217,22.1092,216000.0
2007-11-21 15:20:00,22.74,22.75,22.67,22.71,70000.0,22.1092,22.1189,22.0411,22.08,70000.0
2007-11-21 15:30:00,22.71,22.72,22.55,22.56,125800.0,22.08,22.0897,21.9245,21.9342,125800.0
2007-11-21 15:40:00,22.56,22.6,22.51,22.58,99600.0,21.9342,21.9731,21.8856,21.9536,99600.0
2007-11-21 15:50:00,22.58,22.59,22.42,22.44,105900.0,21.9536,21.9634,21.7981,21.8175,105900.0
2007-11-23 09:30:00,22.47,22.49,22.21,22.23,21000.0,21.8467,21.8661,21.5939,21.6133,21000.0
2007-11-23 09:40:00,22.22,22.23,22.04,22.12,21100.0,21.6036,21.6133,21.4286,21.5064,21100.0
2007-11-23 09:50:00,22.12,22.12,22.0,22.06,30300.0,21.5064,21.5064,21.3897,21.4481,30300.0
2007-11-23 10:00:00,22.08,22.2,22.03,22.07,15500.0,21.4675,21.5842,21.4189,21.4578,15500.0
2007-11-23 10:10:00,22.06,22.2,22.0,22.2,18900.0,21.4481,21.5842,21.3897,21.5842,18900.0
2007-11-23 10:20:00,22.21,22.23,22.0,22.1,39100.0,21.5939,21.6133,21.3897,21.4869,39100.0
2007-11-23 10:30:00,22.09,22.24,22.08,22.24,12500.0,21.4772,21.6231,21.4675,21.6231,12500.0
2007-11-23 10:40:00,22.24,22.27,22.2,22.26,13100.0,21.6231,21.6522,21.5842,21.6425,13100.0
2007-11-23 10:50:00,22.27,22.27,22.25,22.27,5700.0,21.6522,21.6522,21.6328,21.6522,5700.0
2007-11-23 11:00:00,22.27,22.29,22.25,22.26,16200.0,21.6522,21.6717,21.6328,21.6425,16200.0
2007-11-23 11:10:00,22.29,22.3,22.25,22.27,20600.0,21.6717,21.6814,21.6328,21.6522,20600.0
2007-11-23 11:20:00,22.26,22.37,22.25,22.3,17900.0,21.6425,21.7495,21.6328,21.6814,17900.0
2007-11-23 11:30:00,22.31,22.35,22.29,22.3,14000.0,21.6911,21.73,21.6717,21.6814,14000.0
2007-11-23 11:40:00,22.3,22.33,22.29,22.32,17200.0,21.6814,21.7106,21.6717,21.7008,17200.0
2007-11-23 11:50:00,22.31,22.33,22.3,22.31,16000.0,21.6911,21.7106,21.6814,21.6911,16000.0
2007-11-23 12:00:00,22.32,22.36,22.29,22.36,25100.0,21.7008,21.7397,21.6717,21.7397,25100.0
2007-11-23 12:10:00,22.36,22.37,22.34,22.36,9800.0,21.7397,21.7495,21.7203,21.7397,9800.0
2007-11-23 12:20:00,22.36,22.37,22.28,22.28,18200.0,21.7397,21.7495,21.662,21.662,18200.0
2007-11-23 12:30:00,22.29,22.32,22.28,22.3,15400.0,21.6717,21.7008,21.662,21.6814,15400.0
2007-11-23 12:40:00,22.3,22.31,22.29,22.3,40200.0,21.6814,21.6911,21.6717,21.6814,40200.0
2007-11-23 12:50:00,22.3,22.31,22.21,22.21,44200.0,21.6814,21.6911,21.5939,21.5939,44200.0
2007-11-26 09:30:00,22.28,22.94,21.8,22.07,51100.0,21.662,22.3036,21.1953,21.4578,51100.0
2007-11-26 09:40:00,22.05,22.07,21.9,22.05,62500.0,21.4383,21.4578,21.2925,21.4383,62500.0
2007-11-26 09:50:00,22.06,22.13,22.02,22.06,35600.0,21.4481,21.5161,21.4092,21.4481,35600.0
2007-11-26 10:00:00,22.05,22.05,21.92,21.98,24900.0,21.4383,21.4383,21.3119,21.3703,24900.0
2007-11-26 10:10:00,22.0,22.0,21.83,21.83,21300.0,21.3897,21.3897,21.2244,21.2244,21300.0
2007-11-26 10:20:00,21.89,21.95,21.87,21.9,12600.0,21.2828,21.3411,21.2633,21.2925,12600.0
2007-11-26 10:30:00,21.88,21.92,21.88,21.88,19900.0,21.2731,21.3119,21.2731,21.2731,19900.0
2007-11-26 10:40:00,21.89,21.9,21.82,21.85,10600.0,21.2828,21.2925,21.2147,21.2439,10600.0
2007-11-26 10:50:00,21.85,21.88,21.79,21.8,16000.0,21.2439,21.2731,21.1855,21.1953,16000.0
2007-11-26 11:00:00,21.8,21.86,21.8,21.84,16900.0,21.1953,21.2536,21.1953,21.2342,16900.0
2007-11-26 11:10:00,21.84,21.85,21.8,21.8,39600.0,21.2342,21.2439,21.1953,21.1953,39600.0
2007-11-26 11:20:00,21.77,21.79,21.72,21.72,32600.0,21.1661,21.1855,21.1175,21.1175,32600.0
2007-11-26 11:30:00,21.74,21.82,21.74,21.77,31400.0,21.1369,21.2147,21.1369,21.1661,31400.0
2007-11-26 11:40:00,21.77,21.77,21.73,21.74,7300.0,21.1661,21.1661,21.1272,21.1369,7300.0
2007-11-26 11:50:00,21.74,21.77,21.74,21.74,5900.0,21.1369,21.1661,21.1369,21.1369,5900.0
2007-11-26 12:00:00,21.74,21.78,21.73,21.76,23400.0,21.1369,21.1758,21.1272,21.1564,23400.0
2007-11-26 12:10:00,21.76,21.78,21.75,21.75,48500.0,21.1564,21.1758,21.1467,21.1467,48500.0
2007-11-26 12:20:00,21.75,21.75,21.74,21.75,18400.0,21.1467,21.1467,21.1369,21.1467,18400.0
2007-11-26 12:30:00,21.75,21.86,21.74,21.81,90100.0,21.1467,21.2536,21.1369,21.205,90100.0
2007-11-26 12:40:00,21.81,21.86,21.8,21.85,20900.0,21.205,21.2536,21.1953,21.2439,20900.0
2007-11-26 12:50:00,21.84,21.84,21.8,21.81,49400.0,21.2342,21.2342,21.1953,21.205,49400.0
2007-11-26 13:00:00,21.81,21.87,21.8,21.82,26900.0,21.205,21.2633,21.1953,21.2147,26900.0
2007-11-26 13:10:00,21.84,21.86,21.82,21.85,21900.0,21.2342,21.2536,21.2147,21.2439,21900.0
2007-11-26 13:20:00,21.86,21.96,21.85,21.91,39700.0,21.2536,21.3508,21.2439,21.3022,39700.0
2007-11-26 13:30:00,21.91,21.95,21.9,21.95,25200.0,21.3022,21.3411,21.2925,21.3411,25200.0
2007-11-26 13:40:00,21.93,21.95,21.81,21.85,40100.0,21.3217,21.3411,21.205,21.2439,40100.0
2007-11-26 13:50:00,21.85,21.9,21.82,21.9,42900.0,21.2439,21.2925,21.2147,21.2925,42900.0
2007-11-26 14:00:00,21.9,21.91,21.8,21.84,45000.0,21.2925,21.3022,21.1953,21.2342,45000.0
2007-11-26 14:10:00,21.84,21.87,21.83,21.86,22000.0,21.2342,21.2633,21.2244,21.2536,22000.0
2007-11-26 14:20:00,21.86,21.9,21.85,21.88,32900.0,21.2536,21.2925,21.2439,21.2731,32900.0
2007-11-26 14:30:00,21.89,21.9,21.84,21.84,12000.0,21.2828,21.2925,21.2342,21.2342,12000.0
2007-11-26 14:40:00,21.84,21.84,21.7,21.7,53000.0,21.2342,21.2342,21.098,21.098,53000.0
2007-11-26 14:50:00,21.69,21.74,21.68,21.68,20200.0,21.0883,21.1369,21.0786,21.0786,20200.0
2007-11-26 15:00:00,21.67,21.68,21.55,21.55,26700.0,21.0689,21.0786,20.9522,20.9522,26700.0
2007-11-26 15:10:00,21.55,21.56,21.39,21.4,72200.0,20.9522,20.9619,20.7966,20.8064,72200.0
2007-11-26 15:20:00,21.39,21.39,21.12,21.19,122600.0,20.7966,20.7966,20.5341,20.6022,122600.0
2007-11-26 15:30:00,21.19,21.45,21.18,21.4,61700.0,20.6022,20.855,20.5925,20.8064,61700.0
2007-11-26 15:40:00,21.4,21.4,21.23,21.25,77000.0,20.8064,20.8064,20.6411,20.6605,77000.0
2007-11-26 15:50:00,21.25,21.26,21.15,21.15,100300.0,20.6605,20.6702,20.5633,20.5633,100300.0
2007-11-27 09:30:00,21.26,21.5,21.21,21.5,52500.0,20.6702,20.9036,20.6216,20.9036,52500.0
2007-11-27 09:40:00,21.52,21.55,21.2,21.25,52500.0,20.923,20.9522,20.6119,20.6605,52500.0
2007-11-27 09:50:00,21.26,21.52,21.25,21.42,62300.0,20.6702,20.923,20.6605,20.8258,62300.0
2007-11-27 10:00:00,21.42,21.45,21.35,21.35,43400.0,20.8258,20.855,20.7578,20.7578,43400.0
2007-11-27 10:10:00,21.36,21.38,21.2,21.24,39500.0,20.7675,20.7869,20.6119,20.6508,39500.0
2007-11-27 10:20:00,21.23,21.23,20.76,20.88,85300.0,20.6411,20.6411,20.1841,20.3008,85300.0
2007-11-27 10:30:00,20.89,21.09,20.84,20.9,119000.0,20.3105,20.505,20.2619,20.3202,119000.0
2007-11-27 10:40:00,20.9,20.92,20.81,20.87,40300.0,20.3202,20.3397,20.2327,20.2911,40300.0
2007-11-27 10:50:00,20.91,20.91,20.76,20.83,40600.0,20.33,20.33,20.1841,20.2522,40600.0
2007-11-27 11:00:00,20.87,21.0,20.87,20.98,25700.0,20.2911,20.4175,20.2911,20.398,25700.0
2007-11-27 11:10:00,20.99,21.12,20.99,21.05,131100.0,20.4077,20.5341,20.4077,20.4661,131100.0
2007-11-27 11:20:00,21.05,21.05,20.99,20.99,45400.0,20.4661,20.4661,20.4077,20.4077,45400.0
2007-11-27 11:30:00,21.01,21.27,21.01,21.21,44000.0,20.4272,20.68,20.4272,20.6216,44000.0
2007-11-27 11:40:00,21.21,21.21,21.14,21.14,15500.0,20.6216,20.6216,20.5536,20.5536,15500.0
2007-11-27 11:50:00,21.16,21.2,21.16,21.19,8600.0,20.573,20.6119,20.573,20.6022,8600.0
2007-11-27 12:00:00,21.2,21.2,21.14,21.16,17700.0,20.6119,20.6119,20.5536,20.573,17700.0
2007-11-27 12:10:00,21.15,21.16,21.05,21.08,32800.0,20.5633,20.573,20.4661,20.4952,32800.0
2007-11-27 12:20:00,21.08,21.1,21.05,21.1,33500.0,20.4952,20.5147,20.4661,20.5147,33500.0
2007-11-27 12:30:00,21.11,21.21,21.11,21.18,42000.0,20.5244,20.6216,20.5244,20.5925,42000.0
2007-11-27 12:40:00,21.17,21.19,21.1,21.15,42300.0,20.5827,20.6022,20.5147,20.5633,42300.0
2007-11-27 12:50:00,21.15,21.15,21.1,21.1,15600.0,20.5633,20.5633,20.5147,20.5147,15600.0
2007-11-27 13:00:00,21.1,21.15,21.1,21.13,23400.0,20.5147,20.5633,20.5147,20.5439,23400.0
2007-11-27 13:10:00,21.15,21.16,21.05,21.05,18700.0,20.5633,20.573,20.4661,20.4661,18700.0
2007-11-27 13:20:00,21.06,21.13,21.05,21.13,13300.0,20.4758,20.5439,20.4661,20.5439,13300.0
2007-11-27 13:30:00,21.13,21.13,21.05,21.08,12400.0,20.5439,20.5439,20.4661,20.4952,12400.0
2007-11-27 13:40:00,21.08,21.08,21.01,21.02,22900.0,20.4952,20.4952,20.4272,20.4369,22900.0
2007-11-27 13:50:00,21.02,21.02,20.98,20.99,23000.0,20.4369,20.4369,20.398,20.4077,23000.0
2007-11-27 14:00:00,20.98,21.0,20.94,20.96,26400.0,20.398,20.4175,20.3591,20.3786,26400.0
2007-11-27 14:10:00,20.96,21.0,20.96,20.99,13500.0,20.3786,20.4175,20.3786,20.4077,13500.0
2007-11-27 14:20:00,20.99,20.99,20.98,20.98,8800.0,20.4077,20.4077,20.398,20.398,8800.0
2007-11-27 14:30:00,20.98,21.0,20.91,20.94,67500.0,20.398,20.4175,20.33,20.3591,67500.0
2007-11-27 14:40:00,20.93,20.94,20.86,20.94,60800.0,20.3494,20.3591,20.2813,20.3591,60800.0
2007-11-27 14:50:00,20.94,20.95,20.85,20.93,47000.0,20.3591,20.3688,20.2716,20.3494,47000.0
2007-11-27 15:00:00,20.94,20.95,20.84,20.88,48500.0,20.3591,20.3688,20.2619,20.3008,48500.0
2007-11-27 15:10:00,20.88,20.92,20.87,20.89,58400.0,20.3008,20.3397,20.2911,20.3105,58400.0
2007-11-27 15:20:00,20.89,20.9,20.83,20.85,31000.0,20.3105,20.3202,20.2522,20.2716,31000.0
2007-11-27 15:30:00,20.87,20.93,20.85,20.9,52800.0,20.2911,20.3494,20.2716,20.3202,52800.0
2007-11-27 15:40:00,20.9,20.93,20.85,20.87,60500.0,20.3202,20.3494,20.2716,20.2911,60500.0
2007-11-27 15:50:00,20.87,20.89,20.85,20.88,77800.0,20.2911,20.3105,20.2716,20.3008,77800.0
2007-11-28 09:30:00,20.87,21.21,20.87,21.21,35900.0,20.2911,20.6216,20.2911,20.6216,35900.0
2007-11-28 09:40:00,21.21,21.3,21.16,21.26,63000.0,20.6216,20.7091,20.573,20.6702,63000.0
2007-11-28 09:50:00,21.26,21.5,21.26,21.48,72300.0,20.6702,20.9036,20.6702,20.8841,72300.0
2007-11-28 10:00:00,21.46,21.47,21.19,21.2,18700.0,20.8647,20.8744,20.6022,20.6119,18700.0
2007-11-28 10:10:00,21.2,21.29,21.17,21.24,12100.0,20.6119,20.6994,20.5827,20.6508,12100.0
2007-11-28 10:20:00,21.24,21.33,21.24,21.33,22300.0,20.6508,20.7383,20.6508,20.7383,22300.0
2007-11-28 10:30:00,21.33,21.53,21.3,21.45,77600.0,20.7383,20.9328,20.7091,20.855,77600.0
2007-11-28 10:40:00,21.42,21.49,21.42,21.45,22800.0,20.8258,20.8939,20.8258,20.855,22800.0
2007-11-28 10:50:00,21.43,21.45,21.36,21.39,48800.0,20.8355,20.855,20.7675,20.7966,48800.0
2007-11-28 11:00:00,21.39,21.4,21.3,21.3,21400.0,20.7966,20.8064,20.7091,20.7091,21400.0
2007-11-28 11:10:00,21.3,21.35,21.3,21.31,10700.0,20.7091,20.7578,20.7091,20.7189,10700.0
2007-11-28 11:20:00,21.29,21.29,21.23,21.24,7200.0,20.6994,20.6994,20.6411,20.6508,7200.0
2007-11-28 11:30:00,21.24,21.25,21.2,21.22,10100.0,20.6508,20.6605,20.6119,20.6314,10100.0
2007-11-28 11:40:00,21.22,21.25,21.2,21.23,23500.0,20.6314,20.6605,20.6119,20.6411,23500.0
2007-11-28 11:50:00,21.23,21.32,21.23,21.32,24200.0,20.6411,20.7286,20.6411,20.7286,24200.0
2007-11-28 12:00:00,21.32,21.33,21.29,21.3,15600.0,20.7286,20.7383,20.6994,20.7091,15600.0
2007-11-28 12:10:00,21.28,21.31,21.26,21.31,34200.0,20.6897,20.7189,20.6702,20.7189,34200.0
2007-11-28 12:20:00,21.31,21.35,21.29,21.3,16200.0,20.7189,20.7578,20.6994,20.7091,16200.0
2007-11-28 12:30:00,21.3,21.31,21.29,21.31,18400.0,20.7091,20.7189,20.6994,20.7189,18400.0
2007-11-28 12:40:00,21.31,21.33,21.31,21.33,19000.0,20.7189,20.7383,20.7189,20.7383,19000.0
2007-11-28 12:50:00,21.33,21.44,21.33,21.44,31100.0,20.7383,20.8453,20.7383,20.8453,31100.0
2007-11-28 13:00:00,21.44,21.5,21.43,21.45,40500.0,20.8453,20.9036,20.8355,20.855,40500.0
2007-11-28 13:10:00,21.47,21.51,21.45,21.5,20500.0,20.8744,20.9133,20.855,20.9036,20500.0
2007-11-28 13:20:00,21.52,21.58,21.5,21.52,25400.0,20.923,20.9814,20.9036,20.923,25400.0
2007-11-28 13:30:00,21.52,21.52,21.47,21.49,19400.0,20.923,20.923,20.8744,20.8939,19400.0
2007-11-28 13:40:00,21.5,21.52,21.47,21.49,25400.0,20.9036,20.923,20.8744,20.8939,25400.0
2007-11-28 13:50:00,21.48,21.51,21.48,21.49,18000.0,20.8841,20.9133,20.8841,20.8939,18000.0
2007-11-28 14:00:00,21.5,21.5,21.45,21.49,14900.0,20.9036,20.9036,20.855,20.8939,14900.0
2007-11-28 14:10:00,21.5,21.54,21.5,21.51,22800.0,20.9036,20.9425,20.9036,20.9133,22800.0
2007-11-28 14:20:00,21.5,21.51,21.48,21.49,31300.0,20.9036,20.9133,20.8841,20.8939,31300.0
2007-11-28 14:30:00,21.5,21.55,21.5,21.55,42300.0,20.9036,20.9522,20.9036,20.9522,42300.0
2007-11-28 14:40:00,21.55,21.55,21.52,21.53,18800.0,20.9522,20.9522,20.923,20.9328,18800.0
2007-11-28 14:50:00,21.53,21.53,21.45,21.46,24300.0,20.9328,20.9328,20.855,20.8647,24300.0
2007-11-28 15:00:00,21.46,21.52,21.45,21.5,11600.0,20.8647,20.923,20.855,20.9036,11600.0
2007-11-28 15:10:00,21.52,21.52,21.51,21.52,11300.0,20.923,20.923,20.9133,20.923,11300.0
2007-11-28 15:20:00,21.53,21.56,21.52,21.53,24100.0,20.9328,20.9619,20.923,20.9328,24100.0
2007-11-28 15:30:00,21.54,21.55,21.46,21.5,65200.0,20.9425,20.9522,20.8647,20.9036,65200.0
2007-11-28 15:40:00,21.5,21.5,21.47,21.48,26300.0,20.9036,20.9036,20.8744,20.8841,26300.0
2007-11-28 15:50:00,21.48,21.5,21.45,21.5,209100.0,20.8841,20.9036,20.855,20.9036,209100.0
2007-11-29 09:30:00,21.59,21.59,21.28,21.31,23700.0,20.9911,20.9911,20.6897,20.7189,23700.0
2007-11-29 09:40:00,21.32,21.4,21.24,21.24,54400.0,20.7286,20.8064,20.6508,20.6508,54400.0
2007-11-29 09:50:00,21.24,21.31,21.2,21.29,42500.0,20.6508,20.7189,20.6119,20.6994,42500.0
2007-11-29 10:00:00,21.29,21.35,21.29,21.31,40400.0,20.6994,20.7578,20.6994,20.7189,40400.0
2007-11-29 10:10:00,21.31,21.42,21.3,21.41,35900.0,20.7189,20.8258,20.7091,20.8161,35900.0
2007-11-29 10:20:00,21.4,21.49,21.3,21.45,51500.0,20.8064,20.8939,20.7091,20.855,51500.0
2007-11-29 10:30:00,21.45,21.49,21.38,21.46,23700.0,20.855,20.8939,20.7869,20.8647,23700.0
2007-11-29 10:40:00,21.45,21.48,21.45,21.47,14200.0,20.855,20.8841,20.855,20.8744,14200.0
2007-11-29 10:50:00,21.47,21.49,21.45,21.49,20600.0,20.8744,20.8939,20.855,20.8939,20600.0
2007-11-29 11:00:00,21.49,21.51,21.48,21.48,18900.0,20.8939,20.9133,20.8841,20.8841,18900.0
2007-11-29 11:10:00,21.51,21.57,21.5,21.55,100900.0,20.9133,20.9716,20.9036,20.9522,100900.0
2007-11-29 11:20:00,21.55,21.6,21.52,21.57,32300.0,20.9522,21.0008,20.923,20.9716,32300.0
2007-11-29 11:30:00,21.55,21.66,21.55,21.64,42500.0,20.9522,21.0592,20.9522,21.0397,42500.0
2007-11-29 11:40:00,21.63,21.85,21.63,21.84,41400.0,21.03,21.2439,21.03,21.2342,41400.0
2007-11-29 11:50:00,21.84,21.94,21.83,21.87,48400.0,21.2342,21.3314,21.2244,21.2633,48400.0
2007-11-29 12:00:00,21.89,21.95,21.86,21.95,66700.0,21.2828,21.3411,21.2536,21.3411,66700.0
2007-11-29 12:10:00,21.96,22.08,21.96,22.08,86700.0,21.3508,21.4675,21.3508,21.4675,86700.0
2007-11-29 12:20:00,22.07,22.08,21.95,22.02,31100.0,21.4578,21.4675,21.3411,21.4092,31100.0
2007-11-29 12:30:00,22.04,22.04,22.0,22.0,38100.0,21.4286,21.4286,21.3897,21.3897,38100.0
2007-11-29 12:40:00,22.0,22.04,22.0,22.02,25800.0,21.3897,21.4286,21.3897,21.4092,25800.0
2007-11-29 12:50:00,22.02,22.03,21.93,21.95,114400.0,21.4092,21.4189,21.3217,21.3411,114400.0
2007-11-29 13:00:00,21.95,21.95,21.78,21.81,63800.0,21.3411,21.3411,21.1758,21.205,63800.0
2007-11-29 13:10:00,21.81,21.87,21.79,21.84,34700.0,21.205,21.2633,21.1855,21.2342,34700.0
2007-11-29 13:20:00,21.84,21.85,21.63,21.63,92900.0,21.2342,21.2439,21.03,21.03,92900.0
2007-11-29 13:30:00,21.64,21.7,21.64,21.7,28900.0,21.0397,21.098,21.0397,21.098,28900.0
2007-11-29 13:40:00,21.7,21.72,21.54,21.65,84300.0,21.098,21.1175,20.9425,21.0494,84300.0
2007-11-29 13:50:00,21.66,21.8,21.66,21.76,27800.0,21.0592,21.1953,21.0592,21.1564,27800.0
2007-11-29 14:00:00,21.75,21.91,21.73,21.88,28100.0,21.1467,21.3022,21.1272,21.2731,28100.0
2007-11-29 14:10:00,21.88,22.02,21.88,22.01,73600.0,21.2731,21.4092,21.2731,21.3994,73600.0
2007-11-29 14:20:00,22.0,22.04,21.93,21.96,51900.0,21.3897,21.4286,21.3217,21.3508,51900.0
2007-11-29 14:30:00,21.98,22.04,21.93,22.02,77000.0,21.3703,21.4286,21.3217,21.4092,77000.0
2007-11-29 14:40:00,22.02,22.36,22.01,22.2,179100.0,21.4092,21.7397,21.3994,21.5842,179100.0
2007-11-29 14:50:00,22.2,22.33,22.11,22.17,52200.0,21.5842,21.7106,21.4967,21.555,52200.0
2007-11-29 15:00:00,22.15,22.19,22.14,22.15,29400.0,21.5356,21.5745,21.5258,21.5356,29400.0
2007-11-29 15:10:00,22.15,22.15,21.97,22.05,75800.0,21.5356,21.5356,21.3606,21.4383,75800.0
2007-11-29 15:20:00,22.05,22.44,22.05,22.4,96600.0,21.4383,21.8175,21.4383,21.7786,96600.0
2007-11-29 15:30:00,22.4,22.52,22.32,22.42,97400.0,21.7786,21.8953,21.7008,21.7981,97400.0
2007-11-29 15:40:00,22.42,22.49,22.37,22.38,127600.0,21.7981,21.8661,21.7495,21.7592,127600.0
2007-11-29 15:50:00,22.38,22.38,22.23,22.23,190800.0,21.7592,21.7592,21.6133,21.6133,190800.0
2007-11-30 09:30:00,22.38,22.87,22.35,22.69,91600.0,21.7592,22.2356,21.73,22.0606,91600.0
2007-11-30 09:40:00,22.7,22.7,22.39,22.52,71600.0,22.0703,22.0703,21.7689,21.8953,71600.0
2007-11-30 09:50:00,22.56,22.58,22.46,22.56,51600.0,21.9342,21.9536,21.837,21.9342,51600.0
2007-11-30 10:00:00,22.56,22.67,22.52,22.62,123900.0,21.9342,22.0411,21.8953,21.9925,123900.0
2007-11-30 10:10:00,22.61,22.68,22.59,22.66,48300.0,21.9828,22.0509,21.9634,22.0314,48300.0
2007-11-30 10:20:00,22.66,22.77,22.55,22.76,70600.0,22.0314,22.1384,21.9245,22.1286,70600.0
2007-11-30 10:30:00,22.75,22.81,22.65,22.81,71200.0,22.1189,22.1773,22.0217,22.1773,71200.0
2007-11-30 10:40:00,22.81,22.94,22.8,22.89,62800.0,22.1773,22.3036,22.1675,22.255,62800.0
2007-11-30 10:50:00,22.9,22.94,22.8,22.93,56100.0,22.2648,22.3036,22.1675,22.2939,56100.0
2007-11-30 11:00:00,22.93,22.98,22.81,22.83,94100.0,22.2939,22.3425,22.1773,22.1967,94100.0
2007-11-30 11:10:00,22.84,22.91,22.8,22.84,31500.0,22.2064,22.2745,22.1675,22.2064,31500.0
2007-11-30 11:20:00,22.85,23.12,22.81,23.02,93300.0,22.2161,22.4787,22.1773,22.3814,93300.0
2007-11-30 11:30:00,23.02,23.02,22.95,22.97,145900.0,22.3814,22.3814,22.3134,22.3328,145900.0
2007-11-30 11:40:00,22.97,23.03,22.95,23.03,49800.0,22.3328,22.3911,22.3134,22.3911,49800.0
2007-11-30 11:50:00,23.03,23.14,23.0,23.12,29900.0,22.3911,22.4981,22.362,22.4787,29900.0
2007-11-30 12:00:00,23.13,23.39,23.08,23.39,83200.0,22.4884,22.7412,22.4398,22.7412,83200.0
2007-11-30 12:10:00,23.4,23.4,23.27,23.35,126900.0,22.7509,22.7509,22.6245,22.7023,126900.0
2007-11-30 12:20:00,23.35,23.44,23.31,23.37,140800.0,22.7023,22.7898,22.6634,22.7217,140800.0
2007-11-30 12:30:00,23.37,23.37,23.17,23.17,39000.0,22.7217,22.7217,22.5273,22.5273,39000.0
2007-11-30 12:40:00,23.16,23.25,23.1,23.25,147200.0,22.5175,22.605,22.4592,22.605,147200.0
2007-11-30 12:50:00,23.26,23.26,23.19,23.2,128900.0,22.6148,22.6148,22.5467,22.5564,128900.0
2007-11-30 13:00:00,23.18,23.19,23.14,23.19,16500.0,22.537,22.5467,22.4981,22.5467,16500.0
2007-11-30 13:10:00,23.19,23.19,23.07,23.18,53700.0,22.5467,22.5467,22.43,22.537,53700.0
2007-11-30 13:20:00,23.18,23.2,23.14,23.15,29500.0,22.537,22.5564,22.4981,22.5078,29500.0
2007-11-30 13:30:00,23.13,23.14,23.08,23.14,40000.0,22.4884,22.4981,22.4398,22.4981,40000.0
2007-11-30 13:40:00,23.13,23.13,23.1,23.13,26400.0,22.4884,22.4884,22.4592,22.4884,26400.0
2007-11-30 13:50:00,23.13,23.21,23.11,23.11,56100.0,22.4884,22.5662,22.4689,22.4689,56100.0
2007-11-30 14:00:00,23.12,23.18,23.07,23.13,28500.0,22.4787,22.537,22.43,22.4884,28500.0
2007-11-30 14:10:00,23.12,23.21,23.12,23.19,53100.0,22.4787,22.5662,22.4787,22.5467,53100.0
2007-11-30 14:20:00,23.17,23.17,23.11,23.13,20600.0,22.5273,22.5273,22.4689,22.4884,20600.0
2007-11-30 14:30:00,23.13,23.22,23.07,23.16,80700.0,22.4884,22.5759,22.43,22.5175,80700.0
2007-11-30 14:40:00,23.16,23.19,23.15,23.19,46700.0,22.5175,22.5467,22.5078,22.5467,46700.0
2007-11-30 14:50:00,23.17,23.2,23.16,23.16,29200.0,22.5273,22.5564,22.5175,22.5175,29200.0
2007-11-30 15:00:00,23.16,23.18,22.95,23.01,65700.0,22.5175,22.537,22.3134,22.3717,65700.0
2007-11-30 15:10:00,23.02,23.07,22.97,23.04,29200.0,22.3814,22.43,22.3328,22.4009,29200.0
2007-11-30 15:20:00,23.04,23.09,23.03,23.09,36800.0,22.4009,22.4495,22.3911,22.4495,36800.0
2007-11-30 15:30:00,23.09,23.18,23.09,23.18,54300.0,22.4495,22.537,22.4495,22.537,54300.0
2007-11-30 15:40:00,23.18,23.19,22.91,22.93,70200.0,22.537,22.5467,22.2745,22.2939,70200.0
2007-11-30 15:50:00,22.94,23.28,22.93,23.25,135200.0,22.3036,22.6342,22.2939,22.605,135200.0
2007-12-03 09:30:00,23.37,23.37,22.99,23.28,46200.0,22.7217,22.7217,22.3523,22.6342,46200.0
2007-12-03 09:40:00,23.28,23.37,23.15,23.3,69000.0,22.6342,22.7217,22.5078,22.6537,69000.0
2007-12-03 09:50:00,23.3,23.3,23.03,23.19,65900.0,22.6537,22.6537,22.3911,22.5467,65900.0
2007-12-03 10:00:00,23.16,23.19,22.88,23.08,47100.0,22.5175,22.5467,22.2453,22.4398,47100.0
2007-12-03 10:10:00,23.06,23.15,23.03,23.11,34100.0,22.4203,22.5078,22.3911,22.4689,34100.0
2007-12-03 10:20:00,23.1,23.13,22.8,22.87,57900.0,22.4592,22.4884,22.1675,22.2356,57900.0
2007-12-03 10:30:00,22.86,22.91,22.81,22.89,30100.0,22.2259,22.2745,22.1773,22.255,30100.0
2007-12-03 10:40:00,22.89,22.89,22.67,22.84,20500.0,22.255,22.255,22.0411,22.2064,20500.0
2007-12-03 10:50:00,22.86,22.98,22.86,22.98,17200.0,22.2259,22.3425,22.2259,22.3425,17200.0
2007-12-03 11:00:00,22.96,22.98,22.94,22.95,8600.0,22.3231,22.3425,22.3036,22.3134,8600.0
2007-12-03 11:10:00,22.95,23.01,22.95,23.0,14900.0,22.3134,22.3717,22.3134,22.362,14900.0
2007-12-03 11:20:00,23.01,23.02,23.0,23.01,7500.0,22.3717,22.3814,22.362,22.3717,7500.0
2007-12-03 11:30:00,23.01,23.01,23.0,23.0,16400.0,22.3717,22.3717,22.362,22.362,16400.0
2007-12-03 11:40:00,23.0,23.0,22.87,22.9,23700.0,22.362,22.362,22.2356,22.2648,23700.0
2007-12-03 11:50:00,22.93,22.96,22.84,22.84,22400.0,22.2939,22.3231,22.2064,22.2064,22400.0
2007-12-03 12:00:00,22.85,22.89,22.78,22.82,23500.0,22.2161,22.255,22.1481,22.187,23500.0
2007-12-03 12:10:00,22.82,22.86,22.78,22.84,17800.0,22.187,22.2259,22.1481,22.2064,17800.0
2007-12-03 12:20:00,22.86,22.93,22.84,22.93,15000.0,22.2259,22.2939,22.2064,22.2939,15000.0
2007-12-03 12:30:00,22.92,22.93,22.9,22.93,25300.0,22.2842,22.2939,22.2648,22.2939,25300.0
2007-12-03 12:40:00,22.93,23.0,22.93,22.99,22500.0,22.2939,22.362,22.2939,22.3523,22500.0
2007-12-03 12:50:00,22.99,23.0,22.96,22.96,4300.0,22.3523,22.362,22.3231,22.3231,4300.0
2007-12-03 13:00:00,22.97,22.97,22.92,22.96,9700.0,22.3328,22.3328,22.2842,22.3231,9700.0
2007-12-03 13:10:00,22.96,22.99,22.9,22.92,13400.0,22.3231,22.3523,22.2648,22.2842,13400.0
2007-12-03 13:20:00,22.93,22.99,22.92,22.99,10000.0,22.2939,22.3523,22.2842,22.3523,10000.0
2007-12-03 13:30:00,22.99,22.99,22.92,22.93,14800.0,22.3523,22.3523,22.2842,22.2939,14800.0
2007-12-03 13:40:00,22.95,22.95,22.87,22.91,5200.0,22.3134,22.3134,22.2356,22.2745,5200.0
2007-12-03 13:50:00,22.91,22.92,22.86,22.88,22900.0,22.2745,22.2842,22.2259,22.2453,22900.0
2007-12-03 14:00:00,22.88,22.9,22.86,22.89,23700.0,22.2453,22.2648,22.2259,22.255,23700.0
2007-12-03 14:10:00,22.9,22.9,22.86,22.86,11300.0,22.2648,22.2648,22.2259,22.2259,11300.0
2007-12-03 14:20:00,22.86,22.91,22.82,22.89,19400.0,22.2259,22.2745,22.187,22.255,19400.0
2007-12-03 14:30:00,22.9,22.92,22.88,22.92,16900.0,22.2648,22.2842,22.2453,22.2842,16900.0
2007-12-03 14:40:00,22.92,23.03,22.9,23.01,26300.0,22.2842,22.3911,22.2648,22.3717,26300.0
2007-12-03 14:50:00,23.03,23.08,23.0,23.06,18800.0,22.3911,22.4398,22.362,22.4203,18800.0
2007-12-03 15:00:00,23.05,23.15,23.01,23.11,42800.0,22.4106,22.5078,22.3717,22.4689,42800.0
2007-12-03 15:10:00,23.12,23.12,23.09,23.12,34000.0,22.4787,22.4787,22.4495,22.4787,34000.0
2007-12-03 15:20:00,23.11,23.13,23.09,23.12,34800.0,22.4689,22.4884,22.4495,22.4787,34800.0
2007-12-03 15:30:00,23.11,23.13,23.09,23.09,21800.0,22.4689,22.4884,22.4495,22.4495,21800.0
2007-12-03 15:40:00,23.09,23.1,23.03,23.1,29300.0,22.4495,22.4592,22.3911,22.4592,29300.0
2007-12-03 15:50:00,23.09,23.25,23.03,23.2,117500.0,22.4495,22.605,22.3911,22.5564,117500.0
2007-12-04 09:30:00,23.12,23.22,22.6,22.64,81400.0,22.4787,22.5759,21.9731,22.012,81400.0
2007-12-04 09:40:00,22.63,22.8,22.62,22.75,78600.0,22.0022,22.1675,21.9925,22.1189,78600.0
2007-12-04 09:50:00,22.75,22.81,22.64,22.73,68200.0,22.1189,22.1773,22.012,22.0995,68200.0
2007-12-04 10:00:00,22.72,22.79,22.69,22.69,31800.0,22.0897,22.1578,22.0606,22.0606,31800.0
2007-12-04 10:10:00,22.67,22.7,22.64,22.65,22900.0,22.0411,22.0703,22.012,22.0217,22900.0
2007-12-04 10:20:00,22.63,22.89,22.62,22.81,162200.0,22.0022,22.255,21.9925,22.1773,162200.0
2007-12-04 10:30:00,22.84,23.29,22.78,23.27,148500.0,22.2064,22.6439,22.1481,22.6245,148500.0
2007-12-04 10:40:00,23.25,23.27,22.95,23.11,95600.0,22.605,22.6245,22.3134,22.4689,95600.0
2007-12-04 10:50:00,23.1,23.16,23.07,23.1,34000.0,22.4592,22.5175,22.43,22.4592,34000.0
2007-12-04 11:00:00,23.1,23.12,23.03,23.04,44400.0,22.4592,22.4787,22.3911,22.4009,44400.0
2007-12-04 11:10:00,23.03,23.05,23.0,23.01,360600.0,22.3911,22.4106,22.362,22.3717,360600.0
2007-12-04 11:20:00,23.01,23.02,22.98,22.98,32100.0,22.3717,22.3814,22.3425,22.3425,32100.0
2007-12-04 11:30:00,22.99,23.02,22.96,23.0,21900.0,22.3523,22.3814,22.3231,22.362,21900.0
2007-12-04 11:40:00,22.98,23.0,22.97,22.97,24100.0,22.3425,22.362,22.3328,22.3328,24100.0
2007-12-04 11:50:00,22.98,22.99,22.96,22.96,11000.0,22.3425,22.3523,22.3231,22.3231,11000.0
2007-12-04 12:00:00,22.96,22.96,22.94,22.96,13700.0,22.3231,22.3231,22.3036,22.3231,13700.0
2007-12-04 12:10:00,22.94,22.96,22.94,22.96,11600.0,22.3036,22.3231,22.3036,22.3231,11600.0
2007-12-04 12:20:00,22.96,22.96,22.94,22.94,7800.0,22.3231,22.3231,22.3036,22.3036,7800.0
2007-12-04 12:30:00,22.93,22.94,22.93,22.93,13500.0,22.2939,22.3036,22.2939,22.2939,13500.0
2007-12-04 12:40:00,22.94,22.98,22.94,22.97,18000.0,22.3036,22.3425,22.3036,22.3328,18000.0
2007-12-04 12:50:00,22.97,22.97,22.95,22.96,6400.0,22.3328,22.3328,22.3134,22.3231,6400.0
2007-12-04 13:00:00,22.95,22.96,22.9,22.9,22300.0,22.3134,22.3231,22.2648,22.2648,22300.0
2007-12-04 13:10:00,22.92,22.92,22.9,22.91,17400.0,22.2842,22.2842,22.2648,22.2745,17400.0
2007-12-04 13:20:00,22.91,22.95,22.89,22.93,44300.0,22.2745,22.3134,22.255,22.2939,44300.0
2007-12-04 13:30:00,22.95,22.96,22.93,22.95,6800.0,22.3134,22.3231,22.2939,22.3134,6800.0
2007-12-04 13:40:00,22.95,23.02,22.93,23.0,22200.0,22.3134,22.3814,22.2939,22.362,22200.0
2007-12-04 13:50:00,23.0,23.0,22.96,22.96,12200.0,22.362,22.362,22.3231,22.3231,12200.0
2007-12-04 14:00:00,22.95,22.96,22.93,22.95,14500.0,22.3134,22.3231,22.2939,22.3134,14500.0
2007-12-04 14:10:00,22.93,22.95,22.93,22.94,20500.0,22.2939,22.3134,22.2939,22.3036,20500.0
2007-12-04 14:20:00,22.94,22.95,22.9,22.95,43200.0,22.3036,22.3134,22.2648,22.3134,43200.0
2007-12-04 14:30:00,22.94,22.95,22.89,22.9,45100.0,22.3036,22.3134,22.255,22.2648,45100.0
2007-12-04 14:40:00,22.9,22.94,22.9,22.91,53400.0,22.2648,22.3036,22.2648,22.2745,53400.0
2007-12-04 14:50:00,22.91,22.95,22.91,22.95,11400.0,22.2745,22.3134,22.2745,22.3134,11400.0
2007-12-04 15:00:00,22.93,22.95,22.91,22.95,14200.0,22.2939,22.3134,22.2745,22.3134,14200.0
2007-12-04 15:10:00,22.94,22.97,22.93,22.94,14900.0,22.3036,22.3328,22.2939,22.3036,14900.0
2007-12-04 15:20:00,22.95,22.95,22.91,22.92,25000.0,22.3134,22.3134,22.2745,22.2842,25000.0
2007-12-04 15:30:00,22.92,22.95,22.91,22.93,15900.0,22.2842,22.3134,22.2745,22.2939,15900.0
2007-12-04 15:40:00,22.94,22.98,22.91,22.96,37600.0,22.3036,22.3425,22.2745,22.3231,37600.0
2007-12-04 15:50:00,22.97,23.02,22.94,23.02,52500.0,22.3328,22.3814,22.3036,22.3814,52500.0
2007-12-05 09:30:00,23.15,23.37,23.15,23.37,27400.0,22.5078,22.7217,22.5078,22.7217,27400.0
2007-12-05 09:40:00,23.37,23.46,23.27,23.39,61900.0,22.7217,22.8092,22.6245,22.7412,61900.0
2007-12-05 09:50:00,23.37,23.58,23.37,23.52,33700.0,22.7217,22.9259,22.7217,22.8676,33700.0
2007-12-05 10:00:00,23.52,23.52,23.27,23.39,62700.0,22.8676,22.8676,22.6245,22.7412,62700.0
2007-12-05 10:10:00,23.37,23.44,23.33,23.42,22200.0,22.7217,22.7898,22.6828,22.7703,22200.0
2007-12-05 10:20:00,23.42,23.42,23.34,23.38,28300.0,22.7703,22.7703,22.6925,22.7314,28300.0
2007-12-05 10:30:00,23.37,23.48,23.32,23.42,59400.0,22.7217,22.8287,22.6731,22.7703,59400.0
2007-12-05 10:40:00,23.43,23.47,23.41,23.45,23700.0,22.7801,22.8189,22.7606,22.7995,23700.0
2007-12-05 10:50:00,23.45,23.48,23.45,23.47,28300.0,22.7995,22.8287,22.7995,22.8189,28300.0
2007-12-05 11:00:00,23.47,23.47,23.4,23.46,39600.0,22.8189,22.8189,22.7509,22.8092,39600.0
2007-12-05 11:10:00,23.44,23.47,23.43,23.47,32000.0,22.7898,22.8189,22.7801,22.8189,32000.0
2007-12-05 11:20:00,23.48,23.49,23.45,23.45,11600.0,22.8287,22.8384,22.7995,22.7995,11600.0
2007-12-05 11:30:00,23.46,23.48,23.45,23.45,18400.0,22.8092,22.8287,22.7995,22.7995,18400.0
2007-12-05 11:40:00,23.45,23.49,23.42,23.42,72900.0,22.7995,22.8384,22.7703,22.7703,72900.0
2007-12-05 11:50:00,23.42,23.47,23.42,23.46,13100.0,22.7703,22.8189,22.7703,22.8092,13100.0
2007-12-05 12:00:00,23.45,23.46,23.4,23.43,9200.0,22.7995,22.8092,22.7509,22.7801,9200.0
2007-12-05 12:10:00,23.43,23.43,23.4,23.43,7400.0,22.7801,22.7801,22.7509,22.7801,7400.0
2007-12-05 12:20:00,23.43,23.43,23.41,23.43,14100.0,22.7801,22.7801,22.7606,22.7801,14100.0
2007-12-05 12:30:00,23.43,23.45,23.4,23.41,34800.0,22.7801,22.7995,22.7509,22.7606,34800.0
2007-12-05 12:40:00,23.41,23.46,23.4,23.44,23500.0,22.7606,22.8092,22.7509,22.7898,23500.0
2007-12-05 12:50:00,23.44,23.5,23.42,23.47,94200.0,22.7898,22.8481,22.7703,22.8189,94200.0
2007-12-05 13:00:00,23.48,23.48,23.41,23.41,19500.0,22.8287,22.8287,22.7606,22.7606,19500.0
2007-12-05 13:10:00,23.41,23.43,23.41,23.42,4000.0,22.7606,22.7801,22.7606,22.7703,4000.0
2007-12-05 13:20:00,23.42,23.46,23.4,23.45,17200.0,22.7703,22.8092,22.7509,22.7995,17200.0
2007-12-05 13:30:00,23.45,23.46,23.45,23.46,14200.0,22.7995,22.8092,22.7995,22.8092,14200.0
2007-12-05 13:40:00,23.46,23.47,23.45,23.45,9500.0,22.8092,22.8189,22.7995,22.7995,9500.0
2007-12-05 13:50:00,23.45,23.46,23.43,23.43,3400.0,22.7995,22.8092,22.7801,22.7801,3400.0
2007-12-05 14:00:00,23.45,23.45,23.43,23.45,13600.0,22.7995,22.7995,22.7801,22.7995,13600.0
2007-12-05 14:10:00,23.45,23.45,23.43,23.43,8400.0,22.7995,22.7995,22.7801,22.7801,8400.0
2007-12-05 14:20:00,23.43,23.43,23.29,23.29,30500.0,22.7801,22.7801,22.6439,22.6439,30500.0
2007-12-05 14:30:00,23.27,23.31,23.18,23.19,17500.0,22.6245,22.6634,22.537,22.5467,17500.0
2007-12-05 14:40:00,23.2,23.27,23.2,23.27,14900.0,22.5564,22.6245,22.5564,22.6245,14900.0
2007-12-05 14:50:00,23.28,23.28,23.24,23.26,3600.0,22.6342,22.6342,22.5953,22.6148,3600.0
2007-12-05 15:00:00,23.26,23.26,23.22,23.22,12700.0,22.6148,22.6148,22.5759,22.5759,12700.0
2007-12-05 15:10:00,23.24,23.24,23.14,23.17,14800.0,22.5953,22.5953,22.4981,22.5273,14800.0
2007-12-05 15:20:00,23.18,23.26,23.14,23.26,28500.0,22.537,22.6148,22.4981,22.6148,28500.0
2007-12-05 15:30:00,23.26,23.35,23.25,23.35,19000.0,22.6148,22.7023,22.605,22.7023,19000.0
2007-12-05 15:40:00,23.35,23.35,23.26,23.29,30500.0,22.7023,22.7023,22.6148,22.6439,30500.0
2007-12-05 15:50:00,23.3,23.39,23.3,23.35,36600.0,22.6537,22.7412,22.6537,22.7023,36600.0
2007-12-06 09:30:00,23.29,23.4,23.23,23.34,23200.0,22.6439,22.7509,22.5856,22.6925,23200.0
2007-12-06 09:40:00,23.32,23.42,23.32,23.37,23500.0,22.6731,22.7703,22.6731,22.7217,23500.0
2007-12-06 09:50:00,23.39,23.46,23.38,23.38,28100.0,22.7412,22.8092,22.7314,22.7314,28100.0
2007-12-06 10:00:00,23.38,23.45,23.38,23.44,56600.0,22.7314,22.7995,22.7314,22.7898,56600.0
2007-12-06 10:10:00,23.43,23.49,23.41,23.47,13500.0,22.7801,22.8384,22.7606,22.8189,13500.0
2007-12-06 10:20:00,23.46,23.5,23.46,23.5,5500.0,22.8092,22.8481,22.8092,22.8481,5500.0
2007-12-06 10:30:00,23.5,23.51,23.46,23.46,10000.0,22.8481,22.8578,22.8092,22.8092,10000.0
2007-12-06 10:40:00,23.47,23.5,23.46,23.5,35500.0,22.8189,22.8481,22.8092,22.8481,35500.0
2007-12-06 10:50:00,23.5,23.54,23.48,23.54,21100.0,22.8481,22.887,22.8287,22.887,21100.0
2007-12-06 11:00:00,23.54,23.55,23.49,23.5,46600.0,22.887,22.8967,22.8384,22.8481,46600.0
2007-12-06 11:10:00,23.51,23.53,23.5,23.52,8900.0,22.8578,22.8773,22.8481,22.8676,8900.0
2007-12-06 11:20:00,23.53,23.64,23.52,23.6,52400.0,22.8773,22.9842,22.8676,22.9453,52400.0
2007-12-06 11:30:00,23.6,23.73,23.6,23.72,29700.0,22.9453,23.0717,22.9453,23.062,29700.0
2007-12-06 11:40:00,23.72,23.75,23.67,23.71,37200.0,23.062,23.0912,23.0134,23.0523,37200.0
2007-12-06 11:50:00,23.7,23.72,23.7,23.72,5300.0,23.0426,23.062,23.0426,23.062,5300.0
2007-12-06 12:00:00,23.73,23.89,23.72,23.84,43000.0,23.0717,23.2273,23.062,23.1787,43000.0
2007-12-06 12:10:00,23.87,23.88,23.8,23.8,41100.0,23.2078,23.2176,23.1398,23.1398,41100.0
2007-12-06 12:20:00,23.81,23.82,23.8,23.82,7700.0,23.1495,23.1592,23.1398,23.1592,7700.0
2007-12-06 12:30:00,23.82,23.84,23.75,23.8,33600.0,23.1592,23.1787,23.0912,23.1398,33600.0
2007-12-06 12:40:00,23.8,23.8,23.74,23.76,12600.0,23.1398,23.1398,23.0815,23.1009,12600.0
2007-12-06 12:50:00,23.76,23.77,23.74,23.75,2300.0,23.1009,23.1106,23.0815,23.0912,2300.0
2007-12-06 13:00:00,23.74,23.74,23.7,23.7,22800.0,23.0815,23.0815,23.0426,23.0426,22800.0
2007-12-06 13:10:00,23.71,23.71,23.68,23.69,4200.0,23.0523,23.0523,23.0231,23.0328,4200.0
2007-12-06 13:20:00,23.68,23.69,23.66,23.67,6700.0,23.0231,23.0328,23.0037,23.0134,6700.0
2007-12-06 13:30:00,23.67,23.67,23.59,23.64,13900.0,23.0134,23.0134,22.9356,22.9842,13900.0
2007-12-06 13:40:00,23.64,23.65,23.62,23.65,36600.0,22.9842,22.994,22.9648,22.994,36600.0
2007-12-06 13:50:00,23.64,23.65,23.6,23.62,15700.0,22.9842,22.994,22.9453,22.9648,15700.0
2007-12-06 14:00:00,23.63,23.65,23.63,23.64,22300.0,22.9745,22.994,22.9745,22.9842,22300.0
2007-12-06 14:10:00,23.64,23.69,23.63,23.67,16000.0,22.9842,23.0328,22.9745,23.0134,16000.0
2007-12-06 14:20:00,23.69,23.69,23.64,23.67,10200.0,23.0328,23.0328,22.9842,23.0134,10200.0
2007-12-06 14:30:00,23.68,23.69,23.65,23.69,66400.0,23.0231,23.0328,22.994,23.0328,66400.0
2007-12-06 14:40:00,23.69,23.69,23.68,23.69,27800.0,23.0328,23.0328,23.0231,23.0328,27800.0
2007-12-06 14:50:00,23.69,23.7,23.68,23.69,13900.0,23.0328,23.0426,23.0231,23.0328,13900.0
2007-12-06 15:00:00,23.69,23.73,23.68,23.7,71100.0,23.0328,23.0717,23.0231,23.0426,71100.0
2007-12-06 15:10:00,23.69,23.7,23.63,23.68,27500.0,23.0328,23.0426,22.9745,23.0231,27500.0
2007-12-06 15:20:00,23.68,23.68,23.62,23.64,17800.0,23.0231,23.0231,22.9648,22.9842,17800.0
2007-12-06 15:30:00,23.64,23.7,23.59,23.7,24700.0,22.9842,23.0426,22.9356,23.0426,24700.0
2007-12-06 15:40:00,23.7,23.79,23.68,23.79,49500.0,23.0426,23.1301,23.0231,23.1301,49500.0
2007-12-06 15:50:00,23.79,23.79,23.74,23.77,35200.0,23.1301,23.1301,23.0815,23.1106,35200.0
2007-12-07 09:30:00,23.67,24.18,23.67,23.89,107100.0,23.0134,23.5092,23.0134,23.2273,107100.0
2007-12-07 09:40:00,23.9,23.96,23.89,23.95,41100.0,23.237,23.2954,23.2273,23.2856,41100.0
2007-12-07 09:50:00,23.97,24.11,23.95,24.01,132700.0,23.3051,23.4412,23.2856,23.344,132700.0
2007-12-07 10:00:00,23.99,24.14,23.99,24.09,43400.0,23.3245,23.4704,23.3245,23.4217,43400.0
2007-12-07 10:10:00,24.09,24.17,24.07,24.15,67600.0,23.4217,23.4995,23.4023,23.4801,67600.0
2007-12-07 10:20:00,24.16,24.19,24.12,24.12,59600.0,23.4898,23.519,23.4509,23.4509,59600.0
2007-12-07 10:30:00,24.13,24.13,24.09,24.11,21600.0,23.4606,23.4606,23.4217,23.4412,21600.0
2007-12-07 10:40:00,24.13,24.13,24.11,24.12,17500.0,23.4606,23.4606,23.4412,23.4509,17500.0
2007-12-07 10:50:00,24.12,24.17,24.11,24.13,40900.0,23.4509,23.4995,23.4412,23.4606,40900.0
2007-12-07 11:00:00,24.13,24.13,24.08,24.1,21700.0,23.4606,23.4606,23.412,23.4315,21700.0
2007-12-07 11:10:00,24.1,24.12,24.05,24.12,69400.0,23.4315,23.4509,23.3829,23.4509,69400.0
2007-12-07 11:20:00,24.12,24.12,24.1,24.12,35000.0,23.4509,23.4509,23.4315,23.4509,35000.0
2007-12-07 11:30:00,24.12,24.13,24.1,24.12,59300.0,23.4509,23.4606,23.4315,23.4509,59300.0
2007-12-07 11:40:00,24.12,24.12,24.1,24.12,52500.0,23.4509,23.4509,23.4315,23.4509,52500.0
2007-12-07 11:50:00,24.11,24.29,24.11,24.25,78500.0,23.4412,23.6162,23.4412,23.5773,78500.0
2007-12-07 12:00:00,24.28,24.37,24.26,24.32,32100.0,23.6065,23.694,23.587,23.6454,32100.0
2007-12-07 12:10:00,24.32,24.32,24.15,24.16,44100.0,23.6454,23.6454,23.4801,23.4898,44100.0
2007-12-07 12:20:00,24.16,24.16,24.02,24.03,23800.0,23.4898,23.4898,23.3537,23.3634,23800.0
2007-12-07 12:30:00,24.01,24.01,23.76,23.89,54600.0,23.344,23.344,23.1009,23.2273,54600.0
2007-12-07 12:40:00,23.87,23.95,23.87,23.92,5800.0,23.2078,23.2856,23.2078,23.2565,5800.0
2007-12-07 12:50:00,23.93,23.97,23.93,23.95,9500.0,23.2662,23.3051,23.2662,23.2856,9500.0
2007-12-07 13:00:00,23.95,23.99,23.94,23.95,7400.0,23.2856,23.3245,23.2759,23.2856,7400.0
2007-12-07 13:10:00,23.97,23.98,23.9,23.92,9000.0,23.3051,23.3148,23.237,23.2565,9000.0
2007-12-07 13:20:00,23.9,23.94,23.9,23.91,4100.0,23.237,23.2759,23.237,23.2467,4100.0
2007-12-07 13:30:00,23.91,23.94,23.88,23.91,9600.0,23.2467,23.2759,23.2176,23.2467,9600.0
2007-12-07 13:40:00,23.92,23.95,23.92,23.93,8900.0,23.2565,23.2856,23.2565,23.2662,8900.0
2007-12-07 13:50:00,23.94,23.95,23.92,23.94,4400.0,23.2759,23.2856,23.2565,23.2759,4400.0
2007-12-07 14:00:00,23.93,23.95,23.9,23.92,25900.0,23.2662,23.2856,23.237,23.2565,25900.0
2007-12-07 14:10:00,23.91,23.99,23.91,23.96,88200.0,23.2467,23.3245,23.2467,23.2954,88200.0
2007-12-07 14:20:00,23.96,24.02,23.95,24.0,43900.0,23.2954,23.3537,23.2856,23.3342,43900.0
2007-12-07 14:30:00,24.0,24.01,23.98,23.99,69000.0,23.3342,23.344,23.3148,23.3245,69000.0
2007-12-07 14:40:00,24.0,24.0,24.0,24.0,8400.0,23.3342,23.3342,23.3342,23.3342,8400.0
2007-12-07 14:50:00,24.0,24.02,23.99,23.99,42400.0,23.3342,23.3537,23.3245,23.3245,42400.0
2007-12-07 15:00:00,23.99,24.09,23.98,24.08,29600.0,23.3245,23.4217,23.3148,23.412,29600.0
2007-12-07 15:10:00,24.05,24.22,24.05,24.15,33000.0,23.3829,23.5481,23.3829,23.4801,33000.0
2007-12-07 15:20:00,24.15,24.16,24.04,24.05,20700.0,23.4801,23.4898,23.3731,23.3829,20700.0
2007-12-07 15:30:00,24.04,24.05,23.95,23.97,36300.0,23.3731,23.3829,23.2856,23.3051,36300.0
2007-12-07 15:40:00,23.96,23.97,23.76,23.77,34100.0,23.2954,23.3051,23.1009,23.1106,34100.0
2007-12-07 15:50:00,23.77,23.98,23.76,23.92,41400.0,23.1106,23.3148,23.1009,23.2565,41400.0
2007-12-10 09:30:00,23.96,24.04,23.76,23.76,18900.0,23.2954,23.3731,23.1009,23.1009,18900.0
2007-12-10 09:40:00,23.79,23.97,23.79,23.94,4800.0,23.1301,23.3051,23.1301,23.2759,4800.0
2007-12-10 09:50:00,23.92,23.97,23.87,23.94,7000.0,23.2565,23.3051,23.2078,23.2759,7000.0
2007-12-10 10:00:00,23.96,24.03,23.93,24.03,8600.0,23.2954,23.3634,23.2662,23.3634,8600.0
2007-12-10 10:10:00,24.0,24.04,23.96,24.02,11100.0,23.3342,23.3731,23.2954,23.3537,11100.0
2007-12-10 10:20:00,24.04,24.04,23.94,23.96,7200.0,23.3731,23.3731,23.2759,23.2954,7200.0
2007-12-10 10:30:00,23.95,24.0,23.94,23.96,21800.0,23.2856,23.3342,23.2759,23.2954,21800.0
2007-12-10 10:40:00,23.96,24.13,23.93,24.1,40700.0,23.2954,23.4606,23.2662,23.4315,40700.0
2007-12-10 10:50:00,24.1,25.49,23.99,24.51,574200.0,23.4315,24.7829,23.3245,23.8301,574200.0
2007-12-10 11:00:00,24.51,24.74,24.0,24.47,218500.0,23.8301,24.0537,23.3342,23.7912,218500.0
2007-12-10 11:10:00,24.48,24.49,24.38,24.48,55200.0,23.8009,23.8106,23.7037,23.8009,55200.0
2007-12-10 11:20:00,24.48,24.6,24.45,24.55,108100.0,23.8009,23.9176,23.7718,23.869,108100.0
2007-12-10 11:30:00,24.53,24.6,24.4,24.49,178900.0,23.8495,23.9176,23.7231,23.8106,178900.0
2007-12-10 11:40:00,24.49,24.53,24.45,24.46,47200.0,23.8106,23.8495,23.7718,23.7815,47200.0
2007-12-10 11:50:00,24.47,24.48,24.4,24.4,17100.0,23.7912,23.8009,23.7231,23.7231,17100.0
2007-12-10 12:00:00,24.4,24.41,24.32,24.33,21900.0,23.7231,23.7329,23.6454,23.6551,21900.0
2007-12-10 12:10:00,24.33,24.34,24.28,24.3,23300.0,23.6551,23.6648,23.6065,23.6259,23300.0
2007-12-10 12:20:00,24.3,24.37,24.3,24.37,7300.0,23.6259,23.694,23.6259,23.694,7300.0
2007-12-10 12:30:00,24.36,24.41,24.34,24.37,28600.0,23.6843,23.7329,23.6648,23.694,28600.0
2007-12-10 12:40:00,24.37,24.41,24.37,24.38,11500.0,23.694,23.7329,23.694,23.7037,11500.0
2007-12-10 12:50:00,24.38,24.4,24.36,24.39,8200.0,23.7037,23.7231,23.6843,23.7134,8200.0
2007-12-10 13:00:00,24.38,24.4,24.36,24.37,18000.0,23.7037,23.7231,23.6843,23.694,18000.0
2007-12-10 13:10:00,24.36,24.48,24.34,24.36,53100.0,23.6843,23.8009,23.6648,23.6843,53100.0
2007-12-10 13:20:00,24.37,24.38,24.36,24.38,5200.0,23.694,23.7037,23.6843,23.7037,5200.0
2007-12-10 13:30:00,24.38,24.38,24.36,24.37,9200.0,23.7037,23.7037,23.6843,23.694,9200.0
2007-12-10 13:40:00,24.37,24.39,24.35,24.37,38300.0,23.694,23.7134,23.6745,23.694,38300.0
2007-12-10 13:50:00,24.37,24.37,24.3,24.31,32700.0,23.694,23.694,23.6259,23.6356,32700.0
2007-12-10 14:00:00,24.31,24.32,24.26,24.27,13900.0,23.6356,23.6454,23.587,23.5968,13900.0
2007-12-10 14:10:00,24.27,24.31,24.23,24.25,17100.0,23.5968,23.6356,23.5579,23.5773,17100.0
2007-12-10 14:20:00,24.26,24.32,24.25,24.25,29800.0,23.587,23.6454,23.5773,23.5773,29800.0
2007-12-10 14:30:00,24.26,24.26,24.14,24.21,49400.0,23.587,23.587,23.4704,23.5384,49400.0
2007-12-10 14:40:00,24.23,24.24,24.21,24.22,18500.0,23.5579,23.5676,23.5384,23.5481,18500.0
2007-12-10 14:50:00,24.2,24.23,24.09,24.15,44700.0,23.5287,23.5579,23.4217,23.4801,44700.0
2007-12-10 15:00:00,24.15,24.24,24.12,24.12,54800.0,23.4801,23.5676,23.4509,23.4509,54800.0
2007-12-10 15:10:00,24.12,24.13,24.05,24.08,21900.0,23.4509,23.4606,23.3829,23.412,21900.0
2007-12-10 15:20:00,24.1,24.22,24.1,24.13,30000.0,23.4315,23.5481,23.4315,23.4606,30000.0
2007-12-10 15:30:00,24.13,24.24,24.13,24.21,34600.0,23.4606,23.5676,23.4606,23.5384,34600.0
2007-12-10 15:40:00,24.22,24.24,24.16,24.24,36100.0,23.5481,23.5676,23.4898,23.5676,36100.0
2007-12-10 15:50:00,24.23,24.24,24.13,24.21,64700.0,23.5579,23.5676,23.4606,23.5384,64700.0
2007-12-11 09:30:00,24.16,24.26,24.09,24.21,14100.0,23.4898,23.587,23.4217,23.5384,14100.0
2007-12-11 09:40:00,24.17,24.2,24.11,24.11,7000.0,23.4995,23.5287,23.4412,23.4412,7000.0
2007-12-11 09:50:00,24.14,24.18,24.14,24.18,10600.0,23.4704,23.5092,23.4704,23.5092,10600.0
2007-12-11 10:00:00,24.18,24.19,24.15,24.19,6100.0,23.5092,23.519,23.4801,23.519,6100.0
2007-12-11 10:10:00,24.18,24.22,24.16,24.18,10400.0,23.5092,23.5481,23.4898,23.5092,10400.0
2007-12-11 10:20:00,24.19,24.2,24.1,24.11,19600.0,23.519,23.5287,23.4315,23.4412,19600.0
2007-12-11 10:30:00,24.11,24.15,24.1,24.15,27100.0,23.4412,23.4801,23.4315,23.4801,27100.0
2007-12-11 10:40:00,24.14,24.15,24.1,24.12,23900.0,23.4704,23.4801,23.4315,23.4509,23900.0
2007-12-11 10:50:00,24.1,24.12,24.1,24.1,44400.0,23.4315,23.4509,23.4315,23.4315,44400.0
2007-12-11 11:00:00,24.1,24.11,24.1,24.1,24300.0,23.4315,23.4412,23.4315,23.4315,24300.0
2007-12-11 11:10:00,24.1,24.11,24.1,24.11,9300.0,23.4315,23.4412,23.4315,23.4412,9300.0
2007-12-11 11:20:00,24.1,24.11,24.1,24.11,6400.0,23.4315,23.4412,23.4315,23.4412,6400.0
2007-12-11 11:30:00,24.1,24.11,24.1,24.1,11100.0,23.4315,23.4412,23.4315,23.4315,11100.0
2007-12-11 11:40:00,24.1,24.12,24.1,24.11,2300.0,23.4315,23.4509,23.4315,23.4412,2300.0
2007-12-11 11:50:00,24.11,24.11,24.11,24.11,3700.0,23.4412,23.4412,23.4412,23.4412,3700.0
2007-12-11 12:00:00,24.11,24.12,24.11,24.12,2800.0,23.4412,23.4509,23.4412,23.4509,2800.0
2007-12-11 12:10:00,24.11,24.14,24.1,24.13,4600.0,23.4412,23.4704,23.4315,23.4606,4600.0
2007-12-11 12:20:00,24.14,24.15,24.13,24.14,6200.0,23.4704,23.4801,23.4606,23.4704,6200.0
2007-12-11 12:30:00,24.14,24.15,24.14,24.15,8200.0,23.4704,23.4801,23.4704,23.4801,8200.0
2007-12-11 12:40:00,24.15,24.16,24.14,24.14,5300.0,23.4801,23.4898,23.4704,23.4704,5300.0
2007-12-11 12:50:00,24.15,24.16,24.14,24.15,5700.0,23.4801,23.4898,23.4704,23.4801,5700.0
2007-12-11 13:00:00,24.14,24.15,24.13,24.15,5500.0,23.4704,23.4801,23.4606,23.4801,5500.0
2007-12-11 13:10:00,24.16,24.19,24.13,24.15,38400.0,23.4898,23.519,23.4606,23.4801,38400.0
2007-12-11 13:20:00,24.17,24.17,24.13,24.15,17000.0,23.4995,23.4995,23.4606,23.4801,17000.0
2007-12-11 13:30:00,24.15,24.18,24.13,24.15,16100.0,23.4801,23.5092,23.4606,23.4801,16100.0
2007-12-11 13:40:00,24.14,24.15,24.13,24.14,5700.0,23.4704,23.4801,23.4606,23.4704,5700.0
2007-12-11 13:50:00,24.15,24.15,24.13,24.15,5000.0,23.4801,23.4801,23.4606,23.4801,5000.0
2007-12-11 14:00:00,24.15,24.15,24.13,24.15,8200.0,23.4801,23.4801,23.4606,23.4801,8200.0
2007-12-11 14:10:00,24.15,24.16,24.1,24.14,41700.0,23.4801,23.4898,23.4315,23.4704,41700.0
2007-12-11 14:20:00,24.13,24.13,23.82,23.84,45100.0,23.4606,23.4606,23.1592,23.1787,45100.0
2007-12-11 14:30:00,23.83,23.85,23.75,23.84,19900.0,23.169,23.1884,23.0912,23.1787,19900.0
2007-12-11 14:40:00,23.83,23.88,23.8,23.8,35100.0,23.169,23.2176,23.1398,23.1398,35100.0
2007-12-11 14:50:00,23.8,23.81,23.75,23.79,54900.0,23.1398,23.1495,23.0912,23.1301,54900.0
2007-12-11 15:00:00,23.77,23.8,23.76,23.76,13000.0,23.1106,23.1398,23.1009,23.1009,13000.0
2007-12-11 15:10:00,23.76,23.8,23.53,23.53,22900.0,23.1009,23.1398,22.8773,22.8773,22900.0
2007-12-11 15:20:00,23.52,23.55,23.48,23.54,41700.0,22.8676,22.8967,22.8287,22.887,41700.0
2007-12-11 15:30:00,23.55,23.63,23.5,23.52,47400.0,22.8967,22.9745,22.8481,22.8676,47400.0
2007-12-11 15:40:00,23.52,23.62,23.51,23.6,25700.0,22.8676,22.9648,22.8578,22.9453,25700.0
2007-12-11 15:50:00,23.6,23.61,23.39,23.39,49000.0,22.9453,22.9551,22.7412,22.7412,49000.0
2007-12-12 09:30:00,23.94,24.33,23.84,24.14,50400.0,23.2759,23.6551,23.1787,23.4704,50400.0
2007-12-12 09:40:00,24.14,24.14,23.53,23.62,34800.0,23.4704,23.4704,22.8773,22.9648,34800.0
2007-12-12 09:50:00,23.62,23.62,23.37,23.4,45000.0,22.9648,22.9648,22.7217,22.7509,45000.0
2007-12-12 10:00:00,23.37,23.4,23.21,23.3,157700.0,22.7217,22.7509,22.5662,22.6537,157700.0
2007-12-12 10:10:00,23.31,23.31,22.84,22.88,71500.0,22.6634,22.6634,22.2064,22.2453,71500.0
2007-12-12 10:20:00,22.88,22.89,22.72,22.84,36500.0,22.2453,22.255,22.0897,22.2064,36500.0
2007-12-12 10:30:00,22.83,23.09,22.82,23.06,122200.0,22.1967,22.4495,22.187,22.4203,122200.0
2007-12-12 10:40:00,23.06,23.15,23.05,23.1,67200.0,22.4203,22.5078,22.4106,22.4592,67200.0
2007-12-12 10:50:00,23.1,23.17,23.06,23.14,96400.0,22.4592,22.5273,22.4203,22.4981,96400.0
2007-12-12 11:00:00,23.14,23.16,23.12,23.16,26700.0,22.4981,22.5175,22.4787,22.5175,26700.0
2007-12-12 11:10:00,23.16,23.17,23.1,23.13,109600.0,22.5175,22.5273,22.4592,22.4884,109600.0
2007-12-12 11:20:00,23.13,23.13,23.08,23.09,23300.0,22.4884,22.4884,22.4398,22.4495,23300.0
2007-12-12 11:30:00,23.1,23.2,23.1,23.17,28800.0,22.4592,22.5564,22.4592,22.5273,28800.0
2007-12-12 11:40:00,23.17,23.17,23.1,23.11,8300.0,22.5273,22.5273,22.4592,22.4689,8300.0
2007-12-12 11:50:00,23.1,23.11,23.09,23.1,64900.0,22.4592,22.4689,22.4495,22.4592,64900.0
2007-12-12 12:00:00,23.09,23.1,23.0,23.0,94800.0,22.4495,22.4592,22.362,22.362,94800.0
2007-12-12 12:10:00,23.0,23.01,22.99,23.01,25400.0,22.362,22.3717,22.3523,22.3717,25400.0
2007-12-12 12:20:00,23.03,23.05,22.98,22.99,8700.0,22.3911,22.4106,22.3425,22.3523,8700.0
2007-12-12 12:30:00,22.99,23.01,22.98,23.0,39800.0,22.3523,22.3717,22.3425,22.362,39800.0
2007-12-12 12:40:00,23.0,23.03,22.9,22.93,82300.0,22.362,22.3911,22.2648,22.2939,82300.0
2007-12-12 12:50:00,22.96,22.98,22.92,22.96,33600.0,22.3231,22.3425,22.2842,22.3231,33600.0
2007-12-12 13:00:00,22.97,23.01,22.94,22.97,31900.0,22.3328,22.3717,22.3036,22.3328,31900.0
2007-12-12 13:10:00,22.97,22.99,22.96,22.97,10000.0,22.3328,22.3523,22.3231,22.3328,10000.0
2007-12-12 13:20:00,22.96,22.99,22.96,22.97,18300.0,22.3231,22.3523,22.3231,22.3328,18300.0
2007-12-12 13:30:00,22.99,23.04,22.92,23.03,62200.0,22.3523,22.4009,22.2842,22.3911,62200.0
2007-12-12 13:40:00,23.03,23.1,22.98,23.05,47200.0,22.3911,22.4592,22.3425,22.4106,47200.0
2007-12-12 13:50:00,23.04,23.05,23.0,23.05,58600.0,22.4009,22.4106,22.362,22.4106,58600.0
2007-12-12 14:00:00,23.05,23.08,22.99,23.04,76600.0,22.4106,22.4398,22.3523,22.4009,76600.0
2007-12-12 14:10:00,23.04,23.04,22.97,22.98,101000.0,22.4009,22.4009,22.3328,22.3425,101000.0
2007-12-12 14:20:00,22.98,23.0,22.96,22.98,89100.0,22.3425,22.362,22.3231,22.3425,89100.0
2007-12-12 14:30:00,22.98,22.99,22.92,22.96,154200.0,22.3425,22.3523,22.2842,22.3231,154200.0
2007-12-12 14:40:00,22.95,22.96,22.92,22.94,80600.0,22.3134,22.3231,22.2842,22.3036,80600.0
2007-12-12 14:50:00,22.94,22.94,22.82,22.84,62800.0,22.3036,22.3036,22.187,22.2064,62800.0
2007-12-12 15:00:00,22.84,22.85,22.72,22.72,103200.0,22.2064,22.2161,22.0897,22.0897,103200.0
2007-12-12 15:10:00,22.71,22.71,22.3,22.44,117000.0,22.08,22.08,21.6814,21.8175,117000.0
2007-12-12 15:20:00,22.46,22.55,22.46,22.48,92500.0,21.837,21.9245,21.837,21.8564,92500.0
2007-12-12 15:30:00,22.48,22.5,22.47,22.5,71400.0,21.8564,21.8759,21.8467,21.8759,71400.0
2007-12-12 15:40:00,22.49,22.52,22.41,22.5,100900.0,21.8661,21.8953,21.7883,21.8759,100900.0
2007-12-12 15:50:00,22.5,22.6,22.44,22.55,233700.0,21.8759,21.9731,21.8175,21.9245,233700.0
2007-12-13 09:30:00,22.52,22.55,22.16,22.23,67300.0,21.8953,21.9245,21.5453,21.6133,67300.0
2007-12-13 09:40:00,22.24,22.27,22.02,22.06,63900.0,21.6231,21.6522,21.4092,21.4481,63900.0
2007-12-13 09:50:00,22.03,22.05,21.95,22.04,84400.0,21.4189,21.4383,21.3411,21.4286,84400.0
2007-12-13 10:00:00,22.04,22.07,21.93,22.03,78800.0,21.4286,21.4578,21.3217,21.4189,78800.0
2007-12-13 10:10:00,22.03,22.14,21.62,21.79,118500.0,21.4189,21.5258,21.0203,21.1855,118500.0
2007-12-13 10:20:00,21.79,22.06,21.79,22.05,44800.0,21.1855,21.4481,21.1855,21.4383,44800.0
2007-12-13 10:30:00,22.03,22.05,22.0,22.03,27000.0,21.4189,21.4383,21.3897,21.4189,27000.0
2007-12-13 10:40:00,22.02,22.02,21.84,21.87,33000.0,21.4092,21.4092,21.2342,21.2633,33000.0
2007-12-13 10:50:00,21.89,21.9,21.56,21.6,48100.0,21.2828,21.2925,20.9619,21.0008,48100.0
2007-12-13 11:00:00,21.61,21.68,21.55,21.66,84100.0,21.0105,21.0786,20.9522,21.0592,84100.0
2007-12-13 11:10:00,21.66,21.71,21.63,21.69,56400.0,21.0592,21.1078,21.03,21.0883,56400.0
2007-12-13 11:20:00,21.66,21.69,21.55,21.59,37900.0,21.0592,21.0883,20.9522,20.9911,37900.0
2007-12-13 11:30:00,21.59,21.64,21.5,21.5,27800.0,20.9911,21.0397,20.9036,20.9036,27800.0
2007-12-13 11:40:00,21.53,21.62,21.49,21.62,23100.0,20.9328,21.0203,20.8939,21.0203,23100.0
2007-12-13 11:50:00,21.62,21.66,21.59,21.62,32400.0,21.0203,21.0592,20.9911,21.0203,32400.0
2007-12-13 12:00:00,21.61,21.64,21.59,21.61,28300.0,21.0105,21.0397,20.9911,21.0105,28300.0
2007-12-13 12:10:00,21.6,21.6,21.41,21.49,89200.0,21.0008,21.0008,20.8161,20.8939,89200.0
2007-12-13 12:20:00,21.5,21.56,21.42,21.42,39500.0,20.9036,20.9619,20.8258,20.8258,39500.0
2007-12-13 12:30:00,21.42,21.42,21.37,21.37,17500.0,20.8258,20.8258,20.7772,20.7772,17500.0
2007-12-13 12:40:00,21.37,21.37,21.16,21.25,119800.0,20.7772,20.7772,20.573,20.6605,119800.0
2007-12-13 12:50:00,21.21,21.25,21.16,21.2,25200.0,20.6216,20.6605,20.573,20.6119,25200.0
2007-12-13 13:00:00,21.2,21.2,21.12,21.15,93400.0,20.6119,20.6119,20.5341,20.5633,93400.0
2007-12-13 13:10:00,21.15,21.15,21.02,21.05,95300.0,20.5633,20.5633,20.4369,20.4661,95300.0
2007-12-13 13:20:00,21.05,21.05,20.98,21.0,122000.0,20.4661,20.4661,20.398,20.4175,122000.0
2007-12-13 13:30:00,21.0,21.0,20.81,20.83,140500.0,20.4175,20.4175,20.2327,20.2522,140500.0
2007-12-13 13:40:00,20.83,20.86,20.7,20.75,113300.0,20.2522,20.2813,20.1258,20.1744,113300.0
2007-12-13 13:50:00,20.75,20.97,20.67,20.96,66100.0,20.1744,20.3883,20.0966,20.3786,66100.0
2007-12-13 14:00:00,20.96,20.96,20.82,20.89,77200.0,20.3786,20.3786,20.2425,20.3105,77200.0
2007-12-13 14:10:00,20.9,20.9,20.8,20.9,89600.0,20.3202,20.3202,20.223,20.3202,89600.0
2007-12-13 14:20:00,20.9,21.0,20.78,20.8,91400.0,20.3202,20.4175,20.2036,20.223,91400.0
2007-12-13 14:30:00,20.85,20.87,20.76,20.82,255600.0,20.2716,20.2911,20.1841,20.2425,255600.0
2007-12-13 14:40:00,20.81,20.93,20.74,20.91,283400.0,20.2327,20.3494,20.1647,20.33,283400.0
2007-12-13 14:50:00,20.92,21.22,20.91,21.12,192600.0,20.3397,20.6314,20.33,20.5341,192600.0
2007-12-13 15:00:00,21.12,21.28,21.1,21.25,74700.0,20.5341,20.6897,20.5147,20.6605,74700.0
2007-12-13 15:10:00,21.27,21.42,21.17,21.35,80300.0,20.68,20.8258,20.5827,20.7578,80300.0
2007-12-13 15:20:00,21.35,21.39,21.23,21.39,120400.0,20.7578,20.7966,20.6411,20.7966,120400.0
2007-12-13 15:30:00,21.37,21.47,21.37,21.42,59700.0,20.7772,20.8744,20.7772,20.8258,59700.0
2007-12-13 15:40:00,21.43,21.43,21.25,21.3,106800.0,20.8355,20.8355,20.6605,20.7091,106800.0
2007-12-13 15:50:00,21.31,21.32,21.13,21.2,150900.0,20.7189,20.7286,20.5439,20.6119,150900.0
2007-12-14 09:30:00,21.16,21.91,21.15,21.56,147200.0,20.573,21.3022,20.5633,20.9619,147200.0
2007-12-14 09:40:00,21.52,22.04,21.52,22.03,123200.0,20.923,21.4286,20.923,21.4189,123200.0
2007-12-14 09:50:00,22.03,22.33,22.02,22.18,124400.0,21.4189,21.7106,21.4092,21.5647,124400.0
2007-12-14 10:00:00,22.14,22.42,22.13,22.41,96000.0,21.5258,21.7981,21.5161,21.7883,96000.0
2007-12-14 10:10:00,22.4,22.73,22.35,22.6,319900.0,21.7786,22.0995,21.73,21.9731,319900.0
2007-12-14 10:20:00,22.64,22.94,22.63,22.75,122200.0,22.012,22.3036,22.0022,22.1189,122200.0
2007-12-14 10:30:00,22.75,22.8,22.58,22.71,130200.0,22.1189,22.1675,21.9536,22.08,130200.0
2007-12-14 10:40:00,22.71,22.95,22.71,22.92,96600.0,22.08,22.3134,22.08,22.2842,96600.0
2007-12-14 10:50:00,22.92,23.04,22.68,22.7,60300.0,22.2842,22.4009,22.0509,22.0703,60300.0
2007-12-14 11:00:00,22.7,22.8,22.35,22.44,85900.0,22.0703,22.1675,21.73,21.8175,85900.0
2007-12-14 11:10:00,22.45,22.56,22.25,22.39,75900.0,21.8272,21.9342,21.6328,21.7689,75900.0
2007-12-14 11:20:00,22.39,22.39,22.21,22.34,89600.0,21.7689,21.7689,21.5939,21.7203,89600.0
2007-12-14 11:30:00,22.33,22.65,22.33,22.65,115200.0,21.7106,22.0217,21.7106,22.0217,115200.0
2007-12-14 11:40:00,22.63,22.69,22.63,22.68,32200.0,22.0022,22.0606,22.0022,22.0509,32200.0
2007-12-14 11:50:00,22.67,22.88,22.67,22.84,79700.0,22.0411,22.2453,22.0411,22.2064,79700.0
2007-12-14 12:00:00,22.84,23.05,22.7,22.94,200100.0,22.2064,22.4106,22.0703,22.3036,200100.0
2007-12-14 12:10:00,22.92,22.93,22.65,22.65,42900.0,22.2842,22.2939,22.0217,22.0217,42900.0
2007-12-14 12:20:00,22.65,22.74,22.65,22.69,46200.0,22.0217,22.1092,22.0217,22.0606,46200.0
2007-12-14 12:30:00,22.69,22.69,22.61,22.63,55000.0,22.0606,22.0606,21.9828,22.0022,55000.0
2007-12-14 12:40:00,22.61,22.69,22.61,22.68,43500.0,21.9828,22.0606,21.9828,22.0509,43500.0
2007-12-14 12:50:00,22.69,23.01,22.68,23.0,111000.0,22.0606,22.3717,22.0509,22.362,111000.0
2007-12-14 13:00:00,23.01,23.01,22.82,22.92,59000.0,22.3717,22.3717,22.187,22.2842,59000.0
2007-12-14 13:10:00,22.92,22.93,22.82,22.9,48800.0,22.2842,22.2939,22.187,22.2648,48800.0
2007-12-14 13:20:00,22.88,23.19,22.86,23.17,77500.0,22.2453,22.5467,22.2259,22.5273,77500.0
2007-12-14 13:30:00,23.15,23.18,23.09,23.15,48400.0,22.5078,22.537,22.4495,22.5078,48400.0
2007-12-14 13:40:00,23.16,23.23,23.16,23.19,55700.0,22.5175,22.5856,22.5175,22.5467,55700.0
2007-12-14 13:50:00,23.17,23.19,23.11,23.17,96100.0,22.5273,22.5467,22.4689,22.5273,96100.0
2007-12-14 14:00:00,23.17,23.3,23.08,23.28,91400.0,22.5273,22.6537,22.4398,22.6342,91400.0
2007-12-14 14:10:00,23.27,23.31,23.18,23.27,49900.0,22.6245,22.6634,22.537,22.6245,49900.0
2007-12-14 14:20:00,23.25,23.34,23.25,23.3,79200.0,22.605,22.6925,22.605,22.6537,79200.0
2007-12-14 14:30:00,23.32,23.34,23.29,23.34,34500.0,22.6731,22.6925,22.6439,22.6925,34500.0
2007-12-14 14:40:00,23.33,23.38,23.32,23.36,48400.0,22.6828,22.7314,22.6731,22.712,48400.0
2007-12-14 14:50:00,23.35,23.36,23.28,23.34,127000.0,22.7023,22.712,22.6342,22.6925,127000.0
2007-12-14 15:00:00,23.34,23.35,23.29,23.34,93700.0,22.6925,22.7023,22.6439,22.6925,93700.0
2007-12-14 15:10:00,23.34,23.55,23.2,23.2,168800.0,22.6925,22.8967,22.5564,22.5564,168800.0
2007-12-14 15:20:00,23.23,23.33,22.97,23.3,180400.0,22.5856,22.6828,22.3328,22.6537,180400.0
2007-12-14 15:30:00,23.29,23.46,23.24,23.25,138700.0,22.6439,22.8092,22.5953,22.605,138700.0
2007-12-14 15:40:00,23.26,23.53,23.2,23.45,173600.0,22.6148,22.8773,22.5564,22.7995,173600.0
2007-12-14 15:50:00,23.46,23.53,23.44,23.5,314800.0,22.8092,22.8773,22.7898,22.8481,314800.0
2007-12-17 09:30:00,25.11,25.11,24.55,24.96,435000.0,24.4135,24.4135,23.869,24.2676,435000.0
2007-12-17 09:40:00,24.95,25.25,24.82,25.06,310300.0,24.2579,24.5496,24.1315,24.3648,310300.0
2007-12-17 09:50:00,25.06,25.07,24.67,24.68,227000.0,24.3648,24.3746,23.9857,23.9954,227000.0
2007-12-17 10:00:00,24.69,24.7,24.25,24.7,310000.0,24.0051,24.0148,23.5773,24.0148,310000.0
2007-12-17 10:10:00,24.7,25.0,24.65,24.78,117300.0,24.0148,24.3065,23.9662,24.0926,117300.0
2007-12-17 10:20:00,24.77,24.86,24.71,24.8,111400.0,24.0829,24.1704,24.0245,24.112,111400.0
2007-12-17 10:30:00,24.8,24.9,24.7,24.75,101300.0,24.112,24.2093,24.0148,24.0634,101300.0
2007-12-17 10:40:00,24.77,24.88,24.75,24.87,97000.0,24.0829,24.1898,24.0634,24.1801,97000.0
2007-12-17 10:50:00,24.88,24.88,24.7,24.72,125700.0,24.1898,24.1898,24.0148,24.0343,125700.0
2007-12-17 11:00:00,24.74,24.85,24.65,24.69,98300.0,24.0537,24.1607,23.9662,24.0051,98300.0
2007-12-17 11:10:00,24.69,24.78,24.65,24.65,43900.0,24.0051,24.0926,23.9662,23.9662,43900.0
2007-12-17 11:20:00,24.65,24.71,24.6,24.62,51000.0,23.9662,24.0245,23.9176,23.937,51000.0
2007-12-17 11:30:00,24.62,24.65,24.45,24.51,150100.0,23.937,23.9662,23.7718,23.8301,150100.0
2007-12-17 11:40:00,24.51,24.55,24.43,24.51,52400.0,23.8301,23.869,23.7523,23.8301,52400.0
2007-12-17 11:50:00,24.51,24.81,24.5,24.81,78600.0,23.8301,24.1218,23.8204,24.1218,78600.0
2007-12-17 12:00:00,24.84,24.84,24.62,24.75,84900.0,24.1509,24.1509,23.937,24.0634,84900.0
2007-12-17 12:10:00,24.75,24.82,24.75,24.8,92900.0,24.0634,24.1315,24.0634,24.112,92900.0
2007-12-17 12:20:00,24.8,24.85,24.8,24.83,15300.0,24.112,24.1607,24.112,24.1412,15300.0
2007-12-17 12:30:00,24.82,24.96,24.8,24.88,74000.0,24.1315,24.2676,24.112,24.1898,74000.0
2007-12-17 12:40:00,24.87,24.92,24.73,24.74,44300.0,24.1801,24.2287,24.044,24.0537,44300.0
2007-12-17 12:50:00,24.77,24.84,24.74,24.77,19800.0,24.0829,24.1509,24.0537,24.0829,19800.0
2007-12-17 13:00:00,24.76,24.8,24.7,24.75,57900.0,24.0732,24.112,24.0148,24.0634,57900.0
2007-12-17 13:10:00,24.76,24.78,24.69,24.7,43700.0,24.0732,24.0926,24.0051,24.0148,43700.0
2007-12-17 13:20:00,24.7,24.78,24.7,24.7,21500.0,24.0148,24.0926,24.0148,24.0148,21500.0
2007-12-17 13:30:00,24.7,24.7,24.5,24.52,48500.0,24.0148,24.0148,23.8204,23.8398,48500.0
2007-12-17 13:40:00,24.52,24.57,24.51,24.52,27600.0,23.8398,23.8884,23.8301,23.8398,27600.0
2007-12-17 13:50:00,24.52,24.6,24.52,24.56,22700.0,23.8398,23.9176,23.8398,23.8787,22700.0
2007-12-17 14:00:00,24.55,24.57,24.51,24.53,63100.0,23.869,23.8884,23.8301,23.8495,63100.0
2007-12-17 14:10:00,24.53,24.56,24.41,24.41,71800.0,23.8495,23.8787,23.7329,23.7329,71800.0
2007-12-17 14:20:00,24.42,24.47,24.42,24.45,14500.0,23.7426,23.7912,23.7426,23.7718,14500.0
2007-12-17 14:30:00,24.45,24.5,24.44,24.47,107300.0,23.7718,23.8204,23.762,23.7912,107300.0
2007-12-17 14:40:00,24.47,24.5,24.05,24.08,135400.0,23.7912,23.8204,23.3829,23.412,135400.0
2007-12-17 14:50:00,24.05,24.37,24.05,24.25,68900.0,23.3829,23.694,23.3829,23.5773,68900.0
2007-12-17 15:00:00,24.27,24.47,24.27,24.45,113500.0,23.5968,23.7912,23.5968,23.7718,113500.0
2007-12-17 15:10:00,24.44,24.47,24.43,24.43,136800.0,23.762,23.7912,23.7523,23.7523,136800.0
2007-12-17 15:20:00,24.42,24.5,24.39,24.47,170700.0,23.7426,23.8204,23.7134,23.7912,170700.0
2007-12-17 15:30:00,24.47,24.49,24.29,24.36,150100.0,23.7912,23.8106,23.6162,23.6843,150100.0
2007-12-17 15:40:00,24.36,24.42,24.22,24.33,123200.0,23.6843,23.7426,23.5481,23.6551,123200.0
2007-12-17 15:50:00,24.33,24.37,24.24,24.24,451500.0,23.6551,23.694,23.5676,23.5676,451500.0
2007-12-18 09:30:00,22.99,23.36,22.93,23.31,218800.0,22.3523,22.712,22.2939,22.6634,218800.0
2007-12-18 09:40:00,23.32,23.78,23.32,23.73,195500.0,22.6731,23.1203,22.6731,23.0717,195500.0
2007-12-18 09:50:00,23.74,24.21,23.74,23.9,100500.0,23.0815,23.5384,23.0815,23.237,100500.0
2007-12-18 10:00:00,23.88,23.88,23.57,23.82,51800.0,23.2176,23.2176,22.9162,23.1592,51800.0
2007-12-18 10:10:00,23.85,23.9,23.65,23.65,37500.0,23.1884,23.237,22.994,22.994,37500.0
2007-12-18 10:20:00,23.7,23.75,23.57,23.59,42300.0,23.0426,23.0912,22.9162,22.9356,42300.0
2007-12-18 10:30:00,23.57,23.57,23.33,23.42,56800.0,22.9162,22.9162,22.6828,22.7703,56800.0
2007-12-18 10:40:00,23.43,23.54,23.27,23.48,247300.0,22.7801,22.887,22.6245,22.8287,247300.0
2007-12-18 10:50:00,23.49,23.54,23.27,23.3,110100.0,22.8384,22.887,22.6245,22.6537,110100.0
2007-12-18 11:00:00,23.3,23.3,23.02,23.23,84600.0,22.6537,22.6537,22.3814,22.5856,84600.0
2007-12-18 11:10:00,23.26,23.39,23.18,23.24,65700.0,22.6148,22.7412,22.537,22.5953,65700.0
2007-12-18 11:20:00,23.2,23.2,23.0,23.0,62300.0,22.5564,22.5564,22.362,22.362,62300.0
2007-12-18 11:30:00,23.0,23.01,22.75,22.88,80100.0,22.362,22.3717,22.1189,22.2453,80100.0
2007-12-18 11:40:00,22.9,23.04,22.86,23.04,27400.0,22.2648,22.4009,22.2259,22.4009,27400.0
2007-12-18 11:50:00,23.04,23.04,22.89,22.92,19000.0,22.4009,22.4009,22.255,22.2842,19000.0
2007-12-18 12:00:00,22.89,23.14,22.84,23.13,34200.0,22.255,22.4981,22.2064,22.4884,34200.0
2007-12-18 12:10:00,23.1,23.29,22.78,22.8,49700.0,22.4592,22.6439,22.1481,22.1675,49700.0
2007-12-18 12:20:00,22.81,22.81,22.63,22.75,60600.0,22.1773,22.1773,22.0022,22.1189,60600.0
2007-12-18 12:30:00,22.77,22.9,22.75,22.84,12800.0,22.1384,22.2648,22.1189,22.2064,12800.0
2007-12-18 12:40:00,22.82,23.07,22.81,23.04,14900.0,22.187,22.43,22.1773,22.4009,14900.0
2007-12-18 12:50:00,23.07,23.14,23.05,23.12,40400.0,22.43,22.4981,22.4106,22.4787,40400.0
2007-12-18 13:00:00,23.09,23.11,22.86,22.91,16800.0,22.4495,22.4689,22.2259,22.2745,16800.0
2007-12-18 13:10:00,22.9,23.07,22.86,23.07,16300.0,22.2648,22.43,22.2259,22.43,16300.0
2007-12-18 13:20:00,23.06,23.19,23.04,23.17,11600.0,22.4203,22.5467,22.4009,22.5273,11600.0
2007-12-18 13:30:00,23.18,23.21,22.96,23.03,15100.0,22.537,22.5662,22.3231,22.3911,15100.0
2007-12-18 13:40:00,23.02,23.28,22.97,23.22,19200.0,22.3814,22.6342,22.3328,22.5759,19200.0
2007-12-18 13:50:00,23.25,23.27,23.13,23.14,8500.0,22.605,22.6245,22.4884,22.4981,8500.0
2007-12-18 14:00:00,23.13,23.22,23.13,23.22,7700.0,22.4884,22.5759,22.4884,22.5759,7700.0
2007-12-18 14:10:00,23.21,23.22,23.02,23.08,37300.0,22.5662,22.5759,22.3814,22.4398,37300.0
2007-12-18 14:20:00,23.07,23.07,22.98,23.02,22700.0,22.43,22.43,22.3425,22.3814,22700.0
2007-12-18 14:30:00,23.02,23.04,23.0,23.02,72800.0,22.3814,22.4009,22.362,22.3814,72800.0
2007-12-18 14:40:00,23.02,23.04,22.98,23.02,29700.0,22.3814,22.4009,22.3425,22.3814,29700.0
2007-12-18 14:50:00,23.02,23.02,22.97,23.01,17300.0,22.3814,22.3814,22.3328,22.3717,17300.0
2007-12-18 15:00:00,23.01,23.03,22.94,22.95,32600.0,22.3717,22.3911,22.3036,22.3134,32600.0
2007-12-18 15:10:00,22.94,22.95,22.89,22.94,26200.0,22.3036,22.3134,22.255,22.3036,26200.0
2007-12-18 15:20:00,22.93,22.95,22.82,22.84,69200.0,22.2939,22.3134,22.187,22.2064,69200.0
2007-12-18 15:30:00,22.82,22.86,22.78,22.8,91300.0,22.187,22.2259,22.1481,22.1675,91300.0
2007-12-18 15:40:00,22.8,22.82,22.68,22.78,216200.0,22.1675,22.187,22.0509,22.1481,216200.0
2007-12-18 15:50:00,22.78,23.05,22.78,23.05,364000.0,22.1481,22.4106,22.1481,22.4106,364000.0
2007-12-19 09:30:00,22.96,23.03,22.35,22.69,118000.0,22.3231,22.3911,21.73,22.0606,118000.0
2007-12-19 09:40:00,22.7,22.75,22.55,22.64,56100.0,22.0703,22.1189,21.9245,22.012,56100.0
2007-12-19 09:50:00,22.65,22.67,22.6,22.65,118100.0,22.0217,22.0411,21.9731,22.0217,118100.0
2007-12-19 10:00:00,22.63,22.65,22.56,22.57,56100.0,22.0022,22.0217,21.9342,21.9439,56100.0
2007-12-19 10:10:00,22.58,22.68,22.55,22.68,60500.0,21.9536,22.0509,21.9245,22.0509,60500.0
2007-12-19 10:20:00,22.66,22.75,22.53,22.56,155300.0,22.0314,22.1189,21.905,21.9342,155300.0
2007-12-19 10:30:00,22.58,22.61,22.54,22.58,20100.0,21.9536,21.9828,21.9147,21.9536,20100.0
2007-12-19 10:40:00,22.57,22.6,22.54,22.56,47800.0,21.9439,21.9731,21.9147,21.9342,47800.0
2007-12-19 10:50:00,22.56,22.56,22.45,22.51,40300.0,21.9342,21.9342,21.8272,21.8856,40300.0
2007-12-19 11:00:00,22.49,22.54,22.44,22.53,38600.0,21.8661,21.9147,21.8175,21.905,38600.0
2007-12-19 11:10:00,22.55,22.55,22.32,22.4,30900.0,21.9245,21.9245,21.7008,21.7786,30900.0
2007-12-19 11:20:00,22.4,22.5,22.28,22.34,103800.0,21.7786,21.8759,21.662,21.7203,103800.0
2007-12-19 11:30:00,22.35,22.35,22.25,22.25,25300.0,21.73,21.73,21.6328,21.6328,25300.0
2007-12-19 11:40:00,22.27,22.3,22.19,22.23,29800.0,21.6522,21.6814,21.5745,21.6133,29800.0
2007-12-19 11:50:00,22.23,22.25,21.96,21.96,48400.0,21.6133,21.6328,21.3508,21.3508,48400.0
2007-12-19 12:00:00,21.95,21.97,21.72,21.8,121100.0,21.3411,21.3606,21.1175,21.1953,121100.0
2007-12-19 12:10:00,21.84,22.07,21.8,22.05,81700.0,21.2342,21.4578,21.1953,21.4383,81700.0
2007-12-19 12:20:00,22.06,22.16,22.0,22.05,145600.0,21.4481,21.5453,21.3897,21.4383,145600.0
2007-12-19 12:30:00,22.07,22.16,22.07,22.12,53400.0,21.4578,21.5453,21.4578,21.5064,53400.0
2007-12-19 12:40:00,22.12,22.3,22.1,22.24,89000.0,21.5064,21.6814,21.4869,21.6231,89000.0
2007-12-19 12:50:00,22.24,22.35,22.19,22.35,33900.0,21.6231,21.73,21.5745,21.73,33900.0
2007-12-19 13:00:00,22.35,22.48,22.33,22.4,95300.0,21.73,21.8564,21.7106,21.7786,95300.0
2007-12-19 13:10:00,22.4,22.42,22.36,22.36,28300.0,21.7786,21.7981,21.7397,21.7397,28300.0
2007-12-19 13:20:00,22.34,22.41,22.32,22.4,88000.0,21.7203,21.7883,21.7008,21.7786,88000.0
2007-12-19 13:30:00,22.4,22.41,22.2,22.22,41700.0,21.7786,21.7883,21.5842,21.6036,41700.0
2007-12-19 13:40:00,22.21,22.21,22.01,22.01,36800.0,21.5939,21.5939,21.3994,21.3994,36800.0
2007-12-19 13:50:00,22.05,22.07,21.93,22.05,30100.0,21.4383,21.4578,21.3217,21.4383,30100.0
2007-12-19 14:00:00,22.05,22.09,22.01,22.01,25700.0,21.4383,21.4772,21.3994,21.3994,25700.0
2007-12-19 14:10:00,22.01,22.06,22.0,22.02,70200.0,21.3994,21.4481,21.3897,21.4092,70200.0
2007-12-19 14:20:00,22.03,22.25,22.02,22.25,87800.0,21.4189,21.6328,21.4092,21.6328,87800.0
2007-12-19 14:30:00,22.24,22.3,22.08,22.15,29000.0,21.6231,21.6814,21.4675,21.5356,29000.0
2007-12-19 14:40:00,22.14,22.19,22.09,22.1,32600.0,21.5258,21.5745,21.4772,21.4869,32600.0
2007-12-19 14:50:00,22.08,22.11,22.05,22.07,23600.0,21.4675,21.4967,21.4383,21.4578,23600.0
2007-12-19 15:00:00,22.07,22.08,21.95,21.98,34100.0,21.4578,21.4675,21.3411,21.3703,34100.0
2007-12-19 15:10:00,21.98,22.03,21.89,21.96,88400.0,21.3703,21.4189,21.2828,21.3508,88400.0
2007-12-19 15:20:00,21.95,21.98,21.92,21.96,55800.0,21.3411,21.3703,21.3119,21.3508,55800.0
2007-12-19 15:30:00,21.96,21.98,21.83,21.83,69500.0,21.3508,21.3703,21.2244,21.2244,69500.0
2007-12-19 15:40:00,21.83,21.93,21.54,21.87,250700.0,21.2244,21.3217,20.9425,21.2633,250700.0
2007-12-19 15:50:00,21.86,22.28,21.85,22.25,246700.0,21.2536,21.662,21.2439,21.6328,246700.0
2007-12-20 09:30:00,22.37,22.48,21.79,22.03,69800.0,21.7495,21.8564,21.1855,21.4189,69800.0
2007-12-20 09:40:00,22.05,22.11,21.95,21.95,126200.0,21.4383,21.4967,21.3411,21.3411,126200.0
2007-12-20 09:50:00,21.94,22.0,21.83,21.96,156700.0,21.3314,21.3897,21.2244,21.3508,156700.0
2007-12-20 10:00:00,21.96,22.0,21.73,21.94,77700.0,21.3508,21.3897,21.1272,21.3314,77700.0
2007-12-20 10:10:00,21.94,21.96,21.86,21.9,43500.0,21.3314,21.3508,21.2536,21.2925,43500.0
2007-12-20 10:20:00,21.9,21.91,21.82,21.86,28600.0,21.2925,21.3022,21.2147,21.2536,28600.0
2007-12-20 10:30:00,21.86,21.91,21.82,21.89,17100.0,21.2536,21.3022,21.2147,21.2828,17100.0
2007-12-20 10:40:00,21.89,21.9,21.83,21.85,42200.0,21.2828,21.2925,21.2244,21.2439,42200.0
2007-12-20 10:50:00,21.83,21.9,21.82,21.85,17900.0,21.2244,21.2925,21.2147,21.2439,17900.0
2007-12-20 11:00:00,21.84,21.84,21.65,21.72,61500.0,21.2342,21.2342,21.0494,21.1175,61500.0
2007-12-20 11:10:00,21.73,21.75,21.44,21.45,145600.0,21.1272,21.1467,20.8453,20.855,145600.0
2007-12-20 11:20:00,21.46,21.5,21.38,21.5,108800.0,20.8647,20.9036,20.7869,20.9036,108800.0
2007-12-20 11:30:00,21.48,21.49,21.36,21.45,76600.0,20.8841,20.8939,20.7675,20.855,76600.0
2007-12-20 11:40:00,21.45,21.63,21.44,21.57,27900.0,20.855,21.03,20.8453,20.9716,27900.0
2007-12-20 11:50:00,21.57,21.57,21.42,21.5,69700.0,20.9716,20.9716,20.8258,20.9036,69700.0
2007-12-20 12:00:00,21.5,21.59,21.48,21.57,30600.0,20.9036,20.9911,20.8841,20.9716,30600.0
2007-12-20 12:10:00,21.57,21.65,21.56,21.64,12300.0,20.9716,21.0494,20.9619,21.0397,12300.0
2007-12-20 12:20:00,21.64,21.75,21.64,21.74,10900.0,21.0397,21.1467,21.0397,21.1369,10900.0
2007-12-20 12:30:00,21.75,21.91,21.75,21.88,21500.0,21.1467,21.3022,21.1467,21.2731,21500.0
2007-12-20 12:40:00,21.88,21.92,21.77,21.84,15900.0,21.2731,21.3119,21.1661,21.2342,15900.0
2007-12-20 12:50:00,21.85,21.85,21.84,21.85,8000.0,21.2439,21.2439,21.2342,21.2439,8000.0
2007-12-20 13:00:00,21.84,21.92,21.84,21.9,25100.0,21.2342,21.3119,21.2342,21.2925,25100.0
2007-12-20 13:10:00,21.91,21.95,21.9,21.94,45000.0,21.3022,21.3411,21.2925,21.3314,45000.0
2007-12-20 13:20:00,21.95,22.2,21.94,22.04,75800.0,21.3411,21.5842,21.3314,21.4286,75800.0
2007-12-20 13:30:00,22.04,22.06,21.95,21.99,10500.0,21.4286,21.4481,21.3411,21.38,10500.0
2007-12-20 13:40:00,21.97,21.98,21.93,21.95,12900.0,21.3606,21.3703,21.3217,21.3411,12900.0
2007-12-20 13:50:00,21.95,21.95,21.89,21.95,44200.0,21.3411,21.3411,21.2828,21.3411,44200.0
2007-12-20 14:00:00,21.94,21.95,21.9,21.95,21700.0,21.3314,21.3411,21.2925,21.3411,21700.0
2007-12-20 14:10:00,21.93,21.96,21.9,21.91,45900.0,21.3217,21.3508,21.2925,21.3022,45900.0
2007-12-20 14:20:00,21.92,21.94,21.87,21.9,38500.0,21.3119,21.3314,21.2633,21.2925,38500.0
2007-12-20 14:30:00,21.91,21.93,21.87,21.89,65300.0,21.3022,21.3217,21.2633,21.2828,65300.0
2007-12-20 14:40:00,21.89,21.9,21.84,21.89,30700.0,21.2828,21.2925,21.2342,21.2828,30700.0
2007-12-20 14:50:00,21.89,21.91,21.89,21.9,104800.0,21.2828,21.3022,21.2828,21.2925,104800.0
2007-12-20 15:00:00,21.89,21.9,21.83,21.85,52400.0,21.2828,21.2925,21.2244,21.2439,52400.0
2007-12-20 15:10:00,21.85,21.9,21.73,21.73,107700.0,21.2439,21.2925,21.1272,21.1272,107700.0
2007-12-20 15:20:00,21.75,21.78,21.63,21.66,118300.0,21.1467,21.1758,21.03,21.0592,118300.0
2007-12-20 15:30:00,21.67,21.75,21.6,21.67,56800.0,21.0689,21.1467,21.0008,21.0689,56800.0
2007-12-20 15:40:00,21.68,21.7,21.64,21.64,66500.0,21.0786,21.098,21.0397,21.0397,66500.0
2007-12-20 15:50:00,21.65,21.7,21.59,21.62,174800.0,21.0494,21.098,20.9911,21.0203,174800.0
2007-12-21 09:30:00,21.95,21.95,21.54,21.6,207200.0,21.3411,21.3411,20.9425,21.0008,207200.0
2007-12-21 09:40:00,21.6,21.65,21.59,21.6,42600.0,21.0008,21.0494,20.9911,21.0008,42600.0
2007-12-21 09:50:00,21.61,21.61,21.45,21.5,58600.0,21.0105,21.0105,20.855,20.9036,58600.0
2007-12-21 10:00:00,21.49,21.55,21.46,21.5,59900.0,20.8939,20.9522,20.8647,20.9036,59900.0
2007-12-21 10:10:00,21.5,21.54,21.49,21.51,62700.0,20.9036,20.9425,20.8939,20.9133,62700.0
2007-12-21 10:20:00,21.51,21.52,21.37,21.37,38900.0,20.9133,20.923,20.7772,20.7772,38900.0
2007-12-21 10:30:00,21.37,21.5,21.27,21.5,44100.0,20.7772,20.9036,20.68,20.9036,44100.0
2007-12-21 10:40:00,21.49,21.5,21.2,21.29,109400.0,20.8939,20.9036,20.6119,20.6994,109400.0
2007-12-21 10:50:00,21.27,21.35,21.14,21.35,42800.0,20.68,20.7578,20.5536,20.7578,42800.0
2007-12-21 11:00:00,21.34,21.42,21.32,21.36,23400.0,20.748,20.8258,20.7286,20.7675,23400.0
2007-12-21 11:10:00,21.36,21.36,21.23,21.25,14700.0,20.7675,20.7675,20.6411,20.6605,14700.0
2007-12-21 11:20:00,21.25,21.27,21.03,21.1,28100.0,20.6605,20.68,20.4466,20.5147,28100.0
2007-12-21 11:30:00,21.1,21.17,21.02,21.05,38000.0,20.5147,20.5827,20.4369,20.4661,38000.0
2007-12-21 11:40:00,21.03,21.06,21.02,21.03,15100.0,20.4466,20.4758,20.4369,20.4466,15100.0
2007-12-21 11:50:00,21.03,21.03,20.94,20.96,66600.0,20.4466,20.4466,20.3591,20.3786,66600.0
2007-12-21 12:00:00,20.95,21.5,20.93,20.95,199000.0,20.3688,20.9036,20.3494,20.3688,199000.0
2007-12-21 12:10:00,20.96,21.01,20.96,21.01,42100.0,20.3786,20.4272,20.3786,20.4272,42100.0
2007-12-21 12:20:00,21.01,21.02,20.98,21.02,22000.0,20.4272,20.4369,20.398,20.4369,22000.0
2007-12-21 12:30:00,21.02,21.07,21.01,21.05,80300.0,20.4369,20.4855,20.4272,20.4661,80300.0
2007-12-21 12:40:00,21.05,21.05,21.04,21.05,13900.0,20.4661,20.4661,20.4564,20.4661,13900.0
2007-12-21 12:50:00,21.05,21.06,21.01,21.04,18500.0,20.4661,20.4758,20.4272,20.4564,18500.0
2007-12-21 13:00:00,21.03,21.05,21.03,21.03,15300.0,20.4466,20.4661,20.4466,20.4466,15300.0
2007-12-21 13:10:00,21.03,21.04,20.97,20.99,23400.0,20.4466,20.4564,20.3883,20.4077,23400.0
2007-12-21 13:20:00,20.99,21.0,20.99,21.0,6200.0,20.4077,20.4175,20.4077,20.4175,6200.0
2007-12-21 13:30:00,20.99,21.0,20.98,20.99,58100.0,20.4077,20.4175,20.398,20.4077,58100.0
2007-12-21 13:40:00,21.0,21.0,20.96,20.98,88400.0,20.4175,20.4175,20.3786,20.398,88400.0
2007-12-21 13:50:00,20.98,21.01,20.97,20.98,78700.0,20.398,20.4272,20.3883,20.398,78700.0
2007-12-21 14:00:00,20.98,20.98,20.95,20.98,25100.0,20.398,20.398,20.3688,20.398,25100.0
2007-12-21 14:10:00,20.98,20.99,20.97,20.99,27800.0,20.398,20.4077,20.3883,20.4077,27800.0
2007-12-21 14:20:00,20.98,20.99,20.95,20.96,49700.0,20.398,20.4077,20.3688,20.3786,49700.0
2007-12-21 14:30:00,20.97,20.98,20.96,20.97,57200.0,20.3883,20.398,20.3786,20.3883,57200.0
2007-12-21 14:40:00,20.97,21.0,20.95,20.96,74800.0,20.3883,20.4175,20.3688,20.3786,74800.0
2007-12-21 14:50:00,20.96,20.99,20.95,20.97,24400.0,20.3786,20.4077,20.3688,20.3883,24400.0
2007-12-21 15:00:00,20.97,20.99,20.96,20.97,36800.0,20.3883,20.4077,20.3786,20.3883,36800.0
2007-12-21 15:10:00,20.97,21.0,20.91,20.97,180900.0,20.3883,20.4175,20.33,20.3883,180900.0
2007-12-21 15:20:00,20.97,20.98,20.93,20.95,31600.0,20.3883,20.398,20.3494,20.3688,31600.0
2007-12-21 15:30:00,20.95,20.98,20.92,20.92,64300.0,20.3688,20.398,20.3397,20.3397,64300.0
2007-12-21 15:40:00,20.92,20.97,17.32,17.45,3355200.0,20.3397,20.3883,16.8395,16.9659,3355200.0
2007-12-21 15:50:00,17.45,18.09,17.34,17.87,3947700.0,16.9659,17.5882,16.859,17.3743,3947700.0
2007-12-24 09:30:00,17.95,18.42,17.85,18.21,723000.0,17.4521,17.909,17.3548,17.7049,723000.0
2007-12-24 09:40:00,18.21,18.54,18.08,18.48,516300.0,17.7049,18.0257,17.5785,17.9674,516300.0
2007-12-24 09:50:00,18.49,18.72,18.37,18.66,591100.0,17.9771,18.2007,17.8604,18.1424,591100.0
2007-12-24 10:00:00,18.68,18.75,18.5,18.68,546700.0,18.1618,18.2299,17.9868,18.1618,546700.0
2007-12-24 10:10:00,18.65,18.85,18.6,18.85,484600.0,18.1327,18.3271,18.084,18.3271,484600.0
2007-12-24 10:20:00,18.85,19.0,18.63,18.63,337900.0,18.3271,18.4729,18.1132,18.1132,337900.0
2007-12-24 10:30:00,18.64,18.85,18.6,18.8,244900.0,18.1229,18.3271,18.084,18.2785,244900.0
2007-12-24 10:40:00,18.79,18.91,18.6,18.67,179000.0,18.2688,18.3854,18.084,18.1521,179000.0
2007-12-24 10:50:00,18.68,18.77,18.64,18.75,155600.0,18.1618,18.2493,18.1229,18.2299,155600.0
2007-12-24 11:00:00,18.75,18.8,18.67,18.75,88600.0,18.2299,18.2785,18.1521,18.2299,88600.0
2007-12-24 11:10:00,18.76,18.8,18.55,18.62,131600.0,18.2396,18.2785,18.0354,18.1035,131600.0
2007-12-24 11:20:00,18.6,18.69,18.47,18.61,171600.0,18.084,18.1715,17.9576,18.0938,171600.0
2007-12-24 11:30:00,18.59,18.74,18.59,18.68,94200.0,18.0743,18.2202,18.0743,18.1618,94200.0
2007-12-24 11:40:00,18.68,18.78,18.65,18.69,83200.0,18.1618,18.259,18.1327,18.1715,83200.0
2007-12-24 11:50:00,18.68,18.72,18.62,18.63,77100.0,18.1618,18.2007,18.1035,18.1132,77100.0
2007-12-24 12:00:00,18.63,18.84,18.62,18.79,99300.0,18.1132,18.3174,18.1035,18.2688,99300.0
2007-12-24 12:10:00,18.77,18.8,18.74,18.75,61600.0,18.2493,18.2785,18.2202,18.2299,61600.0
2007-12-24 12:20:00,18.76,18.78,18.66,18.66,106900.0,18.2396,18.259,18.1424,18.1424,106900.0
2007-12-24 12:30:00,18.66,18.76,18.66,18.74,107200.0,18.1424,18.2396,18.1424,18.2202,107200.0
2007-12-24 12:40:00,18.74,18.77,18.7,18.71,180300.0,18.2202,18.2493,18.1813,18.191,180300.0
2007-12-24 12:50:00,18.72,18.78,18.65,18.65,151700.0,18.2007,18.259,18.1327,18.1327,151700.0
2007-12-24 13:00:00,18.67,18.7,18.5,18.65,23100.0,18.1521,18.1813,17.9868,18.1327,23100.0
2007-12-24 13:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 13:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 14:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:00:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:10:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:20:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:30:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:40:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-24 15:50:00,18.65,18.65,18.65,18.65,0.0,18.1327,18.1327,18.1327,18.1327,0.0
2007-12-26 09:30:00,18.75,19.03,18.65,18.81,125900.0,18.2299,18.5021,18.1327,18.2882,125900.0
2007-12-26 09:40:00,18.81,19.19,18.81,18.91,258800.0,18.2882,18.6577,18.2882,18.3854,258800.0
2007-12-26 09:50:00,18.94,19.03,18.89,18.91,174700.0,18.4146,18.5021,18.366,18.3854,174700.0
2007-12-26 10:00:00,18.93,18.98,18.93,18.95,53500.0,18.4049,18.4535,18.4049,18.4243,53500.0
2007-12-26 10:10:00,18.96,19.0,18.95,18.97,110800.0,18.4341,18.4729,18.4243,18.4438,110800.0
2007-12-26 10:20:00,18.96,18.97,18.94,18.95,69300.0,18.4341,18.4438,18.4146,18.4243,69300.0
2007-12-26 10:30:00,18.95,18.96,18.9,18.92,75700.0,18.4243,18.4341,18.3757,18.3952,75700.0
2007-12-26 10:40:00,18.91,19.0,18.91,18.99,46500.0,18.3854,18.4729,18.3854,18.4632,46500.0
2007-12-26 10:50:00,18.99,19.01,18.85,18.85,151700.0,18.4632,18.4827,18.3271,18.3271,151700.0
2007-12-26 11:00:00,18.84,18.84,18.5,18.62,213300.0,18.3174,18.3174,17.9868,18.1035,213300.0
2007-12-26 11:10:00,18.62,18.66,18.15,18.18,158000.0,18.1035,18.1424,17.6465,17.6757,158000.0
2007-12-26 11:20:00,18.15,18.45,18.12,18.29,86100.0,17.6465,17.9382,17.6174,17.7826,86100.0
2007-12-26 11:30:00,18.28,18.41,18.21,18.4,83200.0,17.7729,17.8993,17.7049,17.8896,83200.0
2007-12-26 11:40:00,18.41,18.46,18.37,18.38,31800.0,17.8993,17.9479,17.8604,17.8701,31800.0
2007-12-26 11:50:00,18.39,18.56,18.38,18.56,48500.0,17.8799,18.0451,17.8701,18.0451,48500.0
2007-12-26 12:00:00,18.56,18.71,18.55,18.62,69700.0,18.0451,18.191,18.0354,18.1035,69700.0
2007-12-26 12:10:00,18.61,18.62,18.52,18.53,57500.0,18.0938,18.1035,18.0063,18.016,57500.0
2007-12-26 12:20:00,18.53,18.75,18.52,18.75,34700.0,18.016,18.2299,18.0063,18.2299,34700.0
2007-12-26 12:30:00,18.75,18.77,18.53,18.59,45800.0,18.2299,18.2493,18.016,18.0743,45800.0
2007-12-26 12:40:00,18.61,18.7,18.59,18.66,14900.0,18.0938,18.1813,18.0743,18.1424,14900.0
2007-12-26 12:50:00,18.65,18.68,18.54,18.65,39000.0,18.1327,18.1618,18.0257,18.1327,39000.0
2007-12-26 13:00:00,18.65,18.76,18.65,18.75,36100.0,18.1327,18.2396,18.1327,18.2299,36100.0
2007-12-26 13:10:00,18.74,18.9,18.69,18.75,52300.0,18.2202,18.3757,18.1715,18.2299,52300.0
2007-12-26 13:20:00,18.74,18.85,18.72,18.84,24300.0,18.2202,18.3271,18.2007,18.3174,24300.0
2007-12-26 13:30:00,18.84,18.86,18.79,18.86,36600.0,18.3174,18.3368,18.2688,18.3368,36600.0
2007-12-26 13:40:00,18.85,18.9,18.82,18.9,28700.0,18.3271,18.3757,18.2979,18.3757,28700.0
2007-12-26 13:50:00,18.88,18.98,18.86,18.95,17800.0,18.3563,18.4535,18.3368,18.4243,17800.0
2007-12-26 14:00:00,18.94,18.97,18.83,18.9,44100.0,18.4146,18.4438,18.3077,18.3757,44100.0
2007-12-26 14:10:00,18.89,18.95,18.76,18.95,42700.0,18.366,18.4243,18.2396,18.4243,42700.0
2007-12-26 14:20:00,18.92,18.95,18.84,18.95,36500.0,18.3952,18.4243,18.3174,18.4243,36500.0
2007-12-26 14:30:00,18.95,19.0,18.83,18.84,130000.0,18.4243,18.4729,18.3077,18.3174,130000.0
2007-12-26 14:40:00,18.83,18.91,18.82,18.89,79000.0,18.3077,18.3854,18.2979,18.366,79000.0
2007-12-26 14:50:00,18.89,18.92,18.84,18.86,46700.0,18.366,18.3952,18.3174,18.3368,46700.0
2007-12-26 15:00:00,18.86,18.95,18.85,18.92,75000.0,18.3368,18.4243,18.3271,18.3952,75000.0
2007-12-26 15:10:00,18.93,18.96,18.91,18.96,58400.0,18.4049,18.4341,18.3854,18.4341,58400.0
2007-12-26 15:20:00,18.96,18.99,18.93,18.97,56900.0,18.4341,18.4632,18.4049,18.4438,56900.0
2007-12-26 15:30:00,18.95,18.99,18.94,18.97,73900.0,18.4243,18.4632,18.4146,18.4438,73900.0
2007-12-26 15:40:00,18.98,19.09,18.97,19.03,211800.0,18.4535,18.5604,18.4438,18.5021,211800.0
2007-12-26 15:50:00,19.03,19.1,18.97,18.97,172400.0,18.5021,18.5702,18.4438,18.4438,172400.0
2007-12-27 09:30:00,19.15,19.23,18.8,18.9,133100.0,18.6188,18.6966,18.2785,18.3757,133100.0
2007-12-27 09:40:00,18.89,18.95,18.85,18.91,69900.0,18.366,18.4243,18.3271,18.3854,69900.0
2007-12-27 09:50:00,18.91,18.95,18.6,18.61,157100.0,18.3854,18.4243,18.084,18.0938,157100.0
2007-12-27 10:00:00,18.61,18.79,18.6,18.74,110900.0,18.0938,18.2688,18.084,18.2202,110900.0
2007-12-27 10:10:00,18.72,18.82,18.67,18.68,79000.0,18.2007,18.2979,18.1521,18.1618,79000.0
2007-12-27 10:20:00,18.67,18.89,18.67,18.82,105500.0,18.1521,18.366,18.1521,18.2979,105500.0
2007-12-27 10:30:00,18.83,18.83,18.67,18.71,56300.0,18.3077,18.3077,18.1521,18.191,56300.0
2007-12-27 10:40:00,18.7,18.72,18.65,18.68,63400.0,18.1813,18.2007,18.1327,18.1618,63400.0
2007-12-27 10:50:00,18.67,18.68,18.62,18.68,142400.0,18.1521,18.1618,18.1035,18.1618,142400.0
2007-12-27 11:00:00,18.69,18.7,18.51,18.53,56100.0,18.1715,18.1813,17.9965,18.016,56100.0
2007-12-27 11:10:00,18.53,18.58,18.51,18.55,28000.0,18.016,18.0646,17.9965,18.0354,28000.0
2007-12-27 11:20:00,18.54,18.57,18.51,18.57,65100.0,18.0257,18.0549,17.9965,18.0549,65100.0
2007-12-27 11:30:00,18.57,18.64,18.55,18.55,106300.0,18.0549,18.1229,18.0354,18.0354,106300.0
2007-12-27 11:40:00,18.55,18.66,18.54,18.6,54000.0,18.0354,18.1424,18.0257,18.084,54000.0
2007-12-27 11:50:00,18.6,18.68,18.56,18.6,59600.0,18.084,18.1618,18.0451,18.084,59600.0
2007-12-27 12:00:00,18.6,18.7,18.6,18.64,92500.0,18.084,18.1813,18.084,18.1229,92500.0
2007-12-27 12:10:00,18.64,18.72,18.59,18.65,52500.0,18.1229,18.2007,18.0743,18.1327,52500.0
2007-12-27 12:20:00,18.67,18.72,18.65,18.65,50200.0,18.1521,18.2007,18.1327,18.1327,50200.0
2007-12-27 12:30:00,18.65,18.71,18.49,18.49,67000.0,18.1327,18.191,17.9771,17.9771,67000.0
2007-12-27 12:40:00,18.51,18.6,18.49,18.52,46700.0,17.9965,18.084,17.9771,18.0063,46700.0
2007-12-27 12:50:00,18.52,18.55,18.5,18.52,33700.0,18.0063,18.0354,17.9868,18.0063,33700.0
2007-12-27 13:00:00,18.52,18.55,18.51,18.52,21500.0,18.0063,18.0354,17.9965,18.0063,21500.0
2007-12-27 13:10:00,18.53,18.55,18.49,18.5,22900.0,18.016,18.0354,17.9771,17.9868,22900.0
2007-12-27 13:20:00,18.5,18.5,18.45,18.47,29400.0,17.9868,17.9868,17.9382,17.9576,29400.0
2007-12-27 13:30:00,18.47,18.47,18.45,18.45,19700.0,17.9576,17.9576,17.9382,17.9382,19700.0
2007-12-27 13:40:00,18.46,18.54,18.41,18.51,63400.0,17.9479,18.0257,17.8993,17.9965,63400.0
2007-12-27 13:50:00,18.52,18.54,18.48,18.5,24700.0,18.0063,18.0257,17.9674,17.9868,24700.0
2007-12-27 14:00:00,18.51,18.57,18.5,18.54,74300.0,17.9965,18.0549,17.9868,18.0257,74300.0
2007-12-27 14:10:00,18.53,18.6,18.53,18.58,33100.0,18.016,18.084,18.016,18.0646,33100.0
2007-12-27 14:20:00,18.57,18.63,18.57,18.63,30300.0,18.0549,18.1132,18.0549,18.1132,30300.0
2007-12-27 14:30:00,18.63,18.69,18.61,18.65,48800.0,18.1132,18.1715,18.0938,18.1327,48800.0
2007-12-27 14:40:00,18.66,18.68,18.64,18.66,38800.0,18.1424,18.1618,18.1229,18.1424,38800.0
2007-12-27 14:50:00,18.66,18.67,18.64,18.67,44800.0,18.1424,18.1521,18.1229,18.1521,44800.0
2007-12-27 15:00:00,18.68,18.72,18.64,18.65,48700.0,18.1618,18.2007,18.1229,18.1327,48700.0
2007-12-27 15:10:00,18.65,18.68,18.64,18.65,48800.0,18.1327,18.1618,18.1229,18.1327,48800.0
2007-12-27 15:20:00,18.65,18.69,18.53,18.53,94900.0,18.1327,18.1715,18.016,18.016,94900.0
2007-12-27 15:30:00,18.52,18.59,18.52,18.54,67600.0,18.0063,18.0743,18.0063,18.0257,67600.0
2007-12-27 15:40:00,18.54,18.54,18.46,18.48,136300.0,18.0257,18.0257,17.9479,17.9674,136300.0
2007-12-27 15:50:00,18.48,18.54,18.4,18.43,156500.0,17.9674,18.0257,17.8896,17.9188,156500.0
2007-12-28 09:30:00,18.55,18.6,18.28,18.52,53800.0,18.0354,18.084,17.7729,18.0063,53800.0
2007-12-28 09:40:00,18.49,18.65,18.4,18.65,93500.0,17.9771,18.1327,17.8896,18.1327,93500.0
2007-12-28 09:50:00,18.66,18.75,18.56,18.64,65700.0,18.1424,18.2299,18.0451,18.1229,65700.0
2007-12-28 10:00:00,18.64,18.65,18.57,18.59,55200.0,18.1229,18.1327,18.0549,18.0743,55200.0
2007-12-28 10:10:00,18.59,18.64,18.58,18.61,23100.0,18.0743,18.1229,18.0646,18.0938,23100.0
2007-12-28 10:20:00,18.6,18.62,18.48,18.6,24000.0,18.084,18.1035,17.9674,18.084,24000.0
2007-12-28 10:30:00,18.6,18.66,18.58,18.59,27300.0,18.084,18.1424,18.0646,18.0743,27300.0
2007-12-28 10:40:00,18.59,18.59,18.59,18.59,0.0,18.0743,18.0743,18.0743,18.0743,0.0
2007-12-28 10:50:00,18.49,18.49,18.48,18.48,1600.0,17.9771,17.9771,17.9674,17.9674,1600.0
2007-12-28 11:00:00,18.48,18.49,18.3,18.47,63300.0,17.9674,17.9771,17.7924,17.9576,63300.0
2007-12-28 11:10:00,18.47,18.47,18.4,18.47,31300.0,17.9576,17.9576,17.8896,17.9576,31300.0
2007-12-28 11:20:00,18.48,18.54,18.47,18.53,43300.0,17.9674,18.0257,17.9576,18.016,43300.0
2007-12-28 11:30:00,18.54,18.61,18.45,18.47,121000.0,18.0257,18.0938,17.9382,17.9576,121000.0
2007-12-28 11:40:00,18.47,18.57,18.46,18.54,26700.0,17.9576,18.0549,17.9479,18.0257,26700.0
2007-12-28 11:50:00,18.55,18.63,18.48,18.53,30100.0,18.0354,18.1132,17.9674,18.016,30100.0
2007-12-28 12:00:00,18.56,18.58,18.53,18.54,18100.0,18.0451,18.0646,18.016,18.0257,18100.0
2007-12-28 12:10:00,18.53,18.56,18.44,18.45,24200.0,18.016,18.0451,17.9285,17.9382,24200.0
2007-12-28 12:20:00,18.44,18.5,18.37,18.38,29700.0,17.9285,17.9868,17.8604,17.8701,29700.0
2007-12-28 12:30:00,18.39,18.49,18.36,18.4,61400.0,17.8799,17.9771,17.8507,17.8896,61400.0
2007-12-28 12:40:00,18.4,18.4,18.37,18.4,52500.0,17.8896,17.8896,17.8604,17.8896,52500.0
2007-12-28 12:50:00,18.39,18.52,18.39,18.5,54100.0,17.8799,18.0063,17.8799,17.9868,54100.0
2007-12-28 13:00:00,18.49,18.5,18.44,18.48,39900.0,17.9771,17.9868,17.9285,17.9674,39900.0
2007-12-28 13:10:00,18.48,18.5,18.42,18.47,34400.0,17.9674,17.9868,17.909,17.9576,34400.0
2007-12-28 13:20:00,18.47,18.5,18.47,18.5,6200.0,17.9576,17.9868,17.9576,17.9868,6200.0
2007-12-28 13:30:00,18.49,18.51,18.43,18.43,25400.0,17.9771,17.9965,17.9188,17.9188,25400.0
2007-12-28 13:40:00,18.44,18.5,18.44,18.49,20000.0,17.9285,17.9868,17.9285,17.9771,20000.0
2007-12-28 13:50:00,18.5,18.54,18.49,18.54,21500.0,17.9868,18.0257,17.9771,18.0257,21500.0
2007-12-28 14:00:00,18.55,18.57,18.47,18.51,17300.0,18.0354,18.0549,17.9576,17.9965,17300.0
2007-12-28 14:10:00,18.51,18.55,18.48,18.55,27700.0,17.9965,18.0354,17.9674,18.0354,27700.0
2007-12-28 14:20:00,18.56,18.57,18.51,18.54,35000.0,18.0451,18.0549,17.9965,18.0257,35000.0
2007-12-28 14:30:00,18.54,18.55,18.49,18.53,16700.0,18.0257,18.0354,17.9771,18.016,16700.0
2007-12-28 14:40:00,18.53,18.53,18.47,18.48,14600.0,18.016,18.016,17.9576,17.9674,14600.0
2007-12-28 14:50:00,18.46,18.47,18.41,18.43,13800.0,17.9479,17.9576,17.8993,17.9188,13800.0
2007-12-28 15:00:00,18.43,18.45,18.43,18.44,9300.0,17.9188,17.9382,17.9188,17.9285,9300.0
2007-12-28 15:10:00,18.45,18.45,18.44,18.45,10300.0,17.9382,17.9382,17.9285,17.9382,10300.0
2007-12-28 15:20:00,18.45,18.48,18.42,18.42,20400.0,17.9382,17.9674,17.909,17.909,20400.0
2007-12-28 15:30:00,18.43,18.44,18.36,18.4,27500.0,17.9188,17.9285,17.8507,17.8896,27500.0
2007-12-28 15:40:00,18.4,18.42,18.35,18.38,32100.0,17.8896,17.909,17.841,17.8701,32100.0
2007-12-28 15:50:00,18.38,18.43,18.36,18.41,48000.0,17.8701,17.9188,17.8507,17.8993,48000.0
2007-12-31 09:30:00,18.47,18.47,18.0,18.17,78200.0,17.9576,17.9576,17.5007,17.666,78200.0
2007-12-31 09:40:00,18.17,18.24,18.12,18.2,34000.0,17.666,17.734,17.6174,17.6951,34000.0
2007-12-31 09:50:00,18.21,18.26,18.17,18.2,32200.0,17.7049,17.7535,17.666,17.6951,32200.0
2007-12-31 10:00:00,18.2,18.36,18.2,18.27,38400.0,17.6951,17.8507,17.6951,17.7632,38400.0
2007-12-31 10:10:00,18.26,18.26,18.18,18.26,53500.0,17.7535,17.7535,17.6757,17.7535,53500.0
2007-12-31 10:20:00,18.25,18.28,18.2,18.21,51900.0,17.7437,17.7729,17.6951,17.7049,51900.0
2007-12-31 10:30:00,18.21,18.21,18.12,18.15,84200.0,17.7049,17.7049,17.6174,17.6465,84200.0
2007-12-31 10:40:00,18.14,18.25,18.11,18.18,121800.0,17.6368,17.7437,17.6076,17.6757,121800.0
2007-12-31 10:50:00,18.19,18.22,18.16,18.17,44700.0,17.6854,17.7146,17.6562,17.666,44700.0
2007-12-31 11:00:00,18.17,18.17,18.04,18.08,40400.0,17.666,17.666,17.5396,17.5785,40400.0
2007-12-31 11:10:00,18.06,18.1,18.05,18.09,13500.0,17.559,17.5979,17.5493,17.5882,13500.0
2007-12-31 11:20:00,18.09,18.1,18.06,18.08,17700.0,17.5882,17.5979,17.559,17.5785,17700.0
2007-12-31 11:30:00,18.08,18.1,18.04,18.05,19200.0,17.5785,17.5979,17.5396,17.5493,19200.0
2007-12-31 11:40:00,18.05,18.05,18.0,18.02,97200.0,17.5493,17.5493,17.5007,17.5201,97200.0
2007-12-31 11:50:00,18.01,18.06,18.0,18.05,32600.0,17.5104,17.559,17.5007,17.5493,32600.0
2007-12-31 12:00:00,18.05,18.07,18.03,18.04,17800.0,17.5493,17.5687,17.5298,17.5396,17800.0
2007-12-31 12:10:00,18.04,18.06,18.0,18.05,30600.0,17.5396,17.559,17.5007,17.5493,30600.0
2007-12-31 12:20:00,18.04,18.05,18.03,18.04,12400.0,17.5396,17.5493,17.5298,17.5396,12400.0
2007-12-31 12:30:00,18.03,18.05,18.01,18.05,22400.0,17.5298,17.5493,17.5104,17.5493,22400.0
2007-12-31 12:40:00,18.05,18.06,18.03,18.05,13200.0,17.5493,17.559,17.5298,17.5493,13200.0
2007-12-31 12:50:00,18.03,18.06,18.0,18.04,24500.0,17.5298,17.559,17.5007,17.5396,24500.0
2007-12-31 13:00:00,18.03,18.06,18.03,18.06,16900.0,17.5298,17.559,17.5298,17.559,16900.0
2007-12-31 13:10:00,18.05,18.06,18.03,18.05,51600.0,17.5493,17.559,17.5298,17.5493,51600.0
2007-12-31 13:20:00,18.05,18.07,18.0,18.04,70100.0,17.5493,17.5687,17.5007,17.5396,70100.0
2007-12-31 13:30:00,18.05,18.06,18.03,18.05,20600.0,17.5493,17.559,17.5298,17.5493,20600.0
2007-12-31 13:40:00,18.05,18.1,18.04,18.05,42000.0,17.5493,17.5979,17.5396,17.5493,42000.0
2007-12-31 13:50:00,18.05,18.21,18.05,18.2,55400.0,17.5493,17.7049,17.5493,17.6951,55400.0
2007-12-31 14:00:00,18.2,18.25,18.17,18.25,18100.0,17.6951,17.7437,17.666,17.7437,18100.0
2007-12-31 14:10:00,18.25,18.3,18.23,18.27,27300.0,17.7437,17.7924,17.7243,17.7632,27300.0
2007-12-31 14:20:00,18.26,18.29,18.25,18.27,22100.0,17.7535,17.7826,17.7437,17.7632,22100.0
2007-12-31 14:30:00,18.26,18.35,18.25,18.33,43100.0,17.7535,17.841,17.7437,17.8215,43100.0
2007-12-31 14:40:00,18.34,18.39,18.33,18.33,27800.0,17.8312,17.8799,17.8215,17.8215,27800.0
2007-12-31 14:50:00,18.32,18.47,18.31,18.46,36300.0,17.8118,17.9576,17.8021,17.9479,36300.0
2007-12-31 15:00:00,18.45,18.47,18.4,18.41,24500.0,17.9382,17.9576,17.8896,17.8993,24500.0
2007-12-31 15:10:00,18.4,18.5,18.4,18.47,26100.0,17.8896,17.9868,17.8896,17.9576,26100.0
2007-12-31 15:20:00,18.47,18.63,18.47,18.54,140000.0,17.9576,18.1132,17.9576,18.0257,140000.0
2007-12-31 15:30:00,18.53,18.59,18.45,18.45,44900.0,18.016,18.0743,17.9382,17.9382,44900.0
2007-12-31 15:40:00,18.46,18.53,18.41,18.45,39700.0,17.9479,18.016,17.8993,17.9382,39700.0
2007-12-31 15:50:00,18.44,18.45,18.38,18.38,55000.0,17.9285,17.9382,17.8701,17.8701,55000.0
2008-01-02 09:30:00,18.33,18.54,18.12,18.54,46500.0,17.8215,18.0257,17.6174,18.0257,46500.0
2008-01-02 09:40:00,18.55,18.69,18.5,18.6,81300.0,18.0354,18.1715,17.9868,18.084,81300.0
2008-01-02 09:50:00,18.6,18.92,18.5,18.72,101500.0,18.084,18.3952,17.9868,18.2007,101500.0
2008-01-02 10:00:00,18.72,18.72,18.33,18.45,131600.0,18.2007,18.2007,17.8215,17.9382,131600.0
2008-01-02 10:10:00,18.45,18.45,18.35,18.39,42800.0,17.9382,17.9382,17.841,17.8799,42800.0
2008-01-02 10:20:00,18.4,18.43,18.3,18.4,23500.0,17.8896,17.9188,17.7924,17.8896,23500.0
2008-01-02 10:30:00,18.4,18.4,18.3,18.31,14400.0,17.8896,17.8896,17.7924,17.8021,14400.0
2008-01-02 10:40:00,18.3,18.32,18.25,18.26,25700.0,17.7924,17.8118,17.7437,17.7535,25700.0
2008-01-02 10:50:00,18.26,18.27,18.18,18.18,24800.0,17.7535,17.7632,17.6757,17.6757,24800.0
2008-01-02 11:00:00,18.18,18.18,18.12,18.14,21000.0,17.6757,17.6757,17.6174,17.6368,21000.0
2008-01-02 11:10:00,18.13,18.14,18.07,18.09,74100.0,17.6271,17.6368,17.5687,17.5882,74100.0
2008-01-02 11:20:00,18.08,18.09,18.0,18.06,53600.0,17.5785,17.5882,17.5007,17.559,53600.0
2008-01-02 11:30:00,18.04,18.13,18.04,18.1,125800.0,17.5396,17.6271,17.5396,17.5979,125800.0
2008-01-02 11:40:00,18.1,18.14,17.88,17.99,81100.0,17.5979,17.6368,17.384,17.491,81100.0
2008-01-02 11:50:00,17.99,18.0,17.94,17.96,46800.0,17.491,17.5007,17.4423,17.4618,46800.0
2008-01-02 12:00:00,17.99,18.04,17.87,17.89,82500.0,17.491,17.5396,17.3743,17.3937,82500.0
2008-01-02 12:10:00,17.89,17.97,17.89,17.9,49200.0,17.3937,17.4715,17.3937,17.4035,49200.0
2008-01-02 12:20:00,17.92,17.98,17.9,17.98,19700.0,17.4229,17.4812,17.4035,17.4812,19700.0
2008-01-02 12:30:00,17.99,17.99,17.95,17.97,42300.0,17.491,17.491,17.4521,17.4715,42300.0
2008-01-02 12:40:00,17.98,17.98,17.89,17.9,48100.0,17.4812,17.4812,17.3937,17.4035,48100.0
2008-01-02 12:50:00,17.9,17.94,17.86,17.93,63000.0,17.4035,17.4423,17.3646,17.4326,63000.0
2008-01-02 13:00:00,17.94,17.95,17.91,17.93,60400.0,17.4423,17.4521,17.4132,17.4326,60400.0
2008-01-02 13:10:00,17.93,17.93,17.88,17.9,44500.0,17.4326,17.4326,17.384,17.4035,44500.0
2008-01-02 13:20:00,17.9,17.99,17.9,17.99,27300.0,17.4035,17.491,17.4035,17.491,27300.0
2008-01-02 13:30:00,17.99,18.1,17.98,18.1,139800.0,17.491,17.5979,17.4812,17.5979,139800.0
2008-01-02 13:40:00,18.09,18.13,17.98,18.13,87600.0,17.5882,17.6271,17.4812,17.6271,87600.0
2008-01-02 13:50:00,18.13,18.15,17.98,18.03,112200.0,17.6271,17.6465,17.4812,17.5298,112200.0
2008-01-02 14:00:00,18.01,18.15,18.01,18.14,58100.0,17.5104,17.6465,17.5104,17.6368,58100.0
2008-01-02 14:10:00,18.15,18.19,18.07,18.14,64700.0,17.6465,17.6854,17.5687,17.6368,64700.0
2008-01-02 14:20:00,18.14,18.14,18.1,18.13,43800.0,17.6368,17.6368,17.5979,17.6271,43800.0
2008-01-02 14:30:00,18.13,18.15,18.05,18.05,64000.0,17.6271,17.6465,17.5493,17.5493,64000.0
2008-01-02 14:40:00,18.05,18.09,18.03,18.09,31500.0,17.5493,17.5882,17.5298,17.5882,31500.0
2008-01-02 14:50:00,18.08,18.09,17.97,17.98,62800.0,17.5785,17.5882,17.4715,17.4812,62800.0
2008-01-02 15:00:00,17.97,18.0,17.92,17.92,52700.0,17.4715,17.5007,17.4229,17.4229,52700.0
2008-01-02 15:10:00,17.92,17.92,17.76,17.77,55800.0,17.4229,17.4229,17.2673,17.2771,55800.0
2008-01-02 15:20:00,17.78,17.9,17.76,17.88,39900.0,17.2868,17.4035,17.2673,17.384,39900.0
2008-01-02 15:30:00,17.87,17.93,17.84,17.86,73000.0,17.3743,17.4326,17.3451,17.3646,73000.0
2008-01-02 15:40:00,17.85,17.86,17.77,17.77,49900.0,17.3548,17.3646,17.2771,17.2771,49900.0
2008-01-02 15:50:00,17.77,17.83,17.71,17.76,100800.0,17.2771,17.3354,17.2187,17.2673,100800.0
2008-01-03 09:30:00,18.34,18.65,18.02,18.24,274000.0,17.8312,18.1327,17.5201,17.734,274000.0
2008-01-03 09:40:00,18.24,18.47,18.15,18.36,126500.0,17.734,17.9576,17.6465,17.8507,126500.0
2008-01-03 09:50:00,18.36,18.38,18.2,18.24,112900.0,17.8507,17.8701,17.6951,17.734,112900.0
2008-01-03 10:00:00,18.24,18.31,18.01,18.22,135100.0,17.734,17.8021,17.5104,17.7146,135100.0
2008-01-03 10:10:00,18.22,18.23,18.12,18.22,96200.0,17.7146,17.7243,17.6174,17.7146,96200.0
2008-01-03 10:20:00,18.22,18.35,18.17,18.33,99300.0,17.7146,17.841,17.666,17.8215,99300.0
2008-01-03 10:30:00,18.33,18.44,18.32,18.37,153500.0,17.8215,17.9285,17.8118,17.8604,153500.0
2008-01-03 10:40:00,18.37,18.39,18.24,18.28,57800.0,17.8604,17.8799,17.734,17.7729,57800.0
2008-01-03 10:50:00,18.26,18.45,18.24,18.26,92800.0,17.7535,17.9382,17.734,17.7535,92800.0
2008-01-03 11:00:00,18.26,18.39,18.23,18.36,41500.0,17.7535,17.8799,17.7243,17.8507,41500.0
2008-01-03 11:10:00,18.36,18.4,18.25,18.28,70700.0,17.8507,17.8896,17.7437,17.7729,70700.0
2008-01-03 11:20:00,18.29,18.3,18.22,18.24,24800.0,17.7826,17.7924,17.7146,17.734,24800.0
2008-01-03 11:30:00,18.24,18.33,18.22,18.29,28000.0,17.734,17.8215,17.7146,17.7826,28000.0
2008-01-03 11:40:00,18.29,18.32,18.23,18.23,30400.0,17.7826,17.8118,17.7243,17.7243,30400.0
2008-01-03 11:50:00,18.24,18.34,18.21,18.22,48400.0,17.734,17.8312,17.7049,17.7146,48400.0
2008-01-03 12:00:00,18.22,18.22,18.18,18.19,19900.0,17.7146,17.7146,17.6757,17.6854,19900.0
2008-01-03 12:10:00,18.2,18.22,18.16,18.16,16500.0,17.6951,17.7146,17.6562,17.6562,16500.0
2008-01-03 12:20:00,18.16,18.17,18.14,18.14,21900.0,17.6562,17.666,17.6368,17.6368,21900.0
2008-01-03 12:30:00,18.14,18.22,18.1,18.13,25800.0,17.6368,17.7146,17.5979,17.6271,25800.0
2008-01-03 12:40:00,18.12,18.13,18.07,18.09,16800.0,17.6174,17.6271,17.5687,17.5882,16800.0
2008-01-03 12:50:00,18.1,18.15,18.07,18.15,24000.0,17.5979,17.6465,17.5687,17.6465,24000.0
2008-01-03 13:00:00,18.16,18.18,18.13,18.14,16500.0,17.6562,17.6757,17.6271,17.6368,16500.0
2008-01-03 13:10:00,18.14,18.16,18.13,18.15,28400.0,17.6368,17.6562,17.6271,17.6465,28400.0
2008-01-03 13:20:00,18.15,18.15,18.08,18.09,26300.0,17.6465,17.6465,17.5785,17.5882,26300.0
2008-01-03 13:30:00,18.08,18.14,18.07,18.13,40100.0,17.5785,17.6368,17.5687,17.6271,40100.0
2008-01-03 13:40:00,18.14,18.18,18.09,18.17,51100.0,17.6368,17.6757,17.5882,17.666,51100.0
2008-01-03 13:50:00,18.16,18.18,18.1,18.13,25400.0,17.6562,17.6757,17.5979,17.6271,25400.0
2008-01-03 14:00:00,18.13,18.16,18.11,18.13,72700.0,17.6271,17.6562,17.6076,17.6271,72700.0
2008-01-03 14:10:00,18.12,18.15,18.05,18.15,51100.0,17.6174,17.6465,17.5493,17.6465,51100.0
2008-01-03 14:20:00,18.15,18.2,18.15,18.19,41800.0,17.6465,17.6951,17.6465,17.6854,41800.0
2008-01-03 14:30:00,18.2,18.25,18.14,18.15,56900.0,17.6951,17.7437,17.6368,17.6465,56900.0
2008-01-03 14:40:00,18.14,18.15,18.11,18.12,27500.0,17.6368,17.6465,17.6076,17.6174,27500.0
2008-01-03 14:50:00,18.12,18.13,18.03,18.12,57000.0,17.6174,17.6271,17.5298,17.6174,57000.0
2008-01-03 15:00:00,18.12,18.15,18.03,18.05,57300.0,17.6174,17.6465,17.5298,17.5493,57300.0
2008-01-03 15:10:00,18.06,18.07,18.02,18.02,42400.0,17.559,17.5687,17.5201,17.5201,42400.0
2008-01-03 15:20:00,18.03,18.12,18.01,18.12,87000.0,17.5298,17.6174,17.5104,17.6174,87000.0
2008-01-03 15:30:00,18.1,18.18,18.02,18.16,64700.0,17.5979,17.6757,17.5201,17.6562,64700.0
2008-01-03 15:40:00,18.15,18.22,18.14,18.21,100700.0,17.6465,17.7146,17.6368,17.7049,100700.0
2008-01-03 15:50:00,18.21,18.26,18.16,18.26,101100.0,17.7049,17.7535,17.6562,17.7535,101100.0
2008-01-04 09:30:00,18.05,18.11,17.67,17.71,62800.0,17.5493,17.6076,17.1798,17.2187,62800.0
2008-01-04 09:40:00,17.69,17.76,17.65,17.67,51800.0,17.1993,17.2673,17.1604,17.1798,51800.0
2008-01-04 09:50:00,17.68,17.82,17.68,17.75,61000.0,17.1896,17.3257,17.1896,17.2576,61000.0
2008-01-04 10:00:00,17.77,17.82,17.62,17.82,90300.0,17.2771,17.3257,17.1312,17.3257,90300.0
2008-01-04 10:10:00,17.84,17.87,17.64,17.64,77700.0,17.3451,17.3743,17.1507,17.1507,77700.0
2008-01-04 10:20:00,17.64,17.76,17.64,17.74,96900.0,17.1507,17.2673,17.1507,17.2479,96900.0
2008-01-04 10:30:00,17.74,17.78,17.68,17.74,116800.0,17.2479,17.2868,17.1896,17.2479,116800.0
2008-01-04 10:40:00,17.74,17.75,17.6,17.63,134200.0,17.2479,17.2576,17.1118,17.1409,134200.0
2008-01-04 10:50:00,17.63,17.63,17.5,17.56,105900.0,17.1409,17.1409,17.0146,17.0729,105900.0
2008-01-04 11:00:00,17.57,17.63,17.52,17.52,41400.0,17.0826,17.1409,17.034,17.034,41400.0
2008-01-04 11:10:00,17.53,17.53,17.41,17.42,46300.0,17.0437,17.0437,16.927,16.9368,46300.0
2008-01-04 11:20:00,17.43,17.46,17.4,17.44,53200.0,16.9465,16.9757,16.9173,16.9562,53200.0
2008-01-04 11:30:00,17.43,17.44,17.37,17.41,35100.0,16.9465,16.9562,16.8882,16.927,35100.0
2008-01-04 11:40:00,17.41,17.42,17.31,17.38,32500.0,16.927,16.9368,16.8298,16.8979,32500.0
2008-01-04 11:50:00,17.38,17.42,17.35,17.41,23800.0,16.8979,16.9368,16.8687,16.927,23800.0
2008-01-04 12:00:00,17.42,17.52,17.41,17.5,45600.0,16.9368,17.034,16.927,17.0146,45600.0
2008-01-04 12:10:00,17.5,17.57,17.5,17.54,69100.0,17.0146,17.0826,17.0146,17.0534,69100.0
2008-01-04 12:20:00,17.53,17.54,17.36,17.37,41100.0,17.0437,17.0534,16.8784,16.8882,41100.0
2008-01-04 12:30:00,17.36,17.45,17.36,17.44,19000.0,16.8784,16.9659,16.8784,16.9562,19000.0
2008-01-04 12:40:00,17.44,17.59,17.44,17.59,31500.0,16.9562,17.1021,16.9562,17.1021,31500.0
2008-01-04 12:50:00,17.59,17.59,17.53,17.53,12000.0,17.1021,17.1021,17.0437,17.0437,12000.0
2008-01-04 13:00:00,17.54,17.54,17.4,17.49,34200.0,17.0534,17.0534,16.9173,17.0048,34200.0
2008-01-04 13:10:00,17.48,17.49,17.47,17.49,20100.0,16.9951,17.0048,16.9854,17.0048,20100.0
2008-01-04 13:20:00,17.48,17.49,17.44,17.44,14500.0,16.9951,17.0048,16.9562,16.9562,14500.0
2008-01-04 13:30:00,17.45,17.45,17.4,17.43,38400.0,16.9659,16.9659,16.9173,16.9465,38400.0
2008-01-04 13:40:00,17.44,17.44,17.4,17.41,11200.0,16.9562,16.9562,16.9173,16.927,11200.0
2008-01-04 13:50:00,17.41,17.43,17.41,17.41,24400.0,16.927,16.9465,16.927,16.927,24400.0
2008-01-04 14:00:00,17.41,17.44,17.4,17.43,18700.0,16.927,16.9562,16.9173,16.9465,18700.0
2008-01-04 14:10:00,17.43,17.43,17.42,17.43,13600.0,16.9465,16.9465,16.9368,16.9465,13600.0
2008-01-04 14:20:00,17.42,17.47,17.4,17.47,35300.0,16.9368,16.9854,16.9173,16.9854,35300.0
2008-01-04 14:30:00,17.46,17.55,17.43,17.44,57600.0,16.9757,17.0632,16.9465,16.9562,57600.0
2008-01-04 14:40:00,17.44,17.46,17.41,17.45,71900.0,16.9562,16.9757,16.927,16.9659,71900.0
2008-01-04 14:50:00,17.45,17.48,17.42,17.48,64500.0,16.9659,16.9951,16.9368,16.9951,64500.0
2008-01-04 15:00:00,17.48,17.49,17.45,17.49,32200.0,16.9951,17.0048,16.9659,17.0048,32200.0
2008-01-04 15:10:00,17.49,17.5,17.47,17.48,30800.0,17.0048,17.0146,16.9854,16.9951,30800.0
2008-01-04 15:20:00,17.48,17.56,17.45,17.56,43700.0,16.9951,17.0729,16.9659,17.0729,43700.0
2008-01-04 15:30:00,17.55,17.56,17.44,17.48,83500.0,17.0632,17.0729,16.9562,16.9951,83500.0
2008-01-04 15:40:00,17.48,17.51,17.4,17.41,104200.0,16.9951,17.0243,16.9173,16.927,104200.0
2008-01-04 15:50:00,17.4,17.41,17.28,17.33,113700.0,16.9173,16.927,16.8007,16.8493,113700.0
2008-01-07 09:30:00,17.45,17.45,17.21,17.27,52100.0,16.9659,16.9659,16.7326,16.7909,52100.0
2008-01-07 09:40:00,17.27,17.46,17.09,17.46,68000.0,16.7909,16.9757,16.6159,16.9757,68000.0
2008-01-07 09:50:00,17.46,17.68,17.46,17.63,78400.0,16.9757,17.1896,16.9757,17.1409,78400.0
2008-01-07 10:00:00,17.63,17.64,17.42,17.42,36500.0,17.1409,17.1507,16.9368,16.9368,36500.0
2008-01-07 10:10:00,17.4,17.4,17.03,17.05,56000.0,16.9173,16.9173,16.5576,16.577,56000.0
2008-01-07 10:20:00,17.05,17.19,16.93,16.93,71800.0,16.577,16.7132,16.4604,16.4604,71800.0
2008-01-07 10:30:00,16.91,16.99,16.58,16.7,125100.0,16.4409,16.5187,16.1201,16.2367,125100.0
2008-01-07 10:40:00,16.7,16.86,16.52,16.54,99900.0,16.2367,16.3923,16.0617,16.0812,99900.0
2008-01-07 10:50:00,16.54,16.67,16.46,16.56,114800.0,16.0812,16.2076,16.0034,16.1006,114800.0
2008-01-07 11:00:00,16.56,16.59,16.48,16.52,73600.0,16.1006,16.1298,16.0228,16.0617,73600.0
2008-01-07 11:10:00,16.52,16.61,16.5,16.57,45700.0,16.0617,16.1492,16.0423,16.1103,45700.0
2008-01-07 11:20:00,16.58,16.67,16.51,16.54,41700.0,16.1201,16.2076,16.052,16.0812,41700.0
2008-01-07 11:30:00,16.54,16.55,16.46,16.52,65200.0,16.0812,16.0909,16.0034,16.0617,65200.0
2008-01-07 11:40:00,16.5,16.52,16.3,16.33,76900.0,16.0423,16.0617,15.8478,15.877,76900.0
2008-01-07 11:50:00,16.33,16.47,16.27,16.47,108600.0,15.877,16.0131,15.8187,16.0131,108600.0
2008-01-07 12:00:00,16.46,16.72,16.46,16.64,57600.0,16.0034,16.2562,16.0034,16.1784,57600.0
2008-01-07 12:10:00,16.64,16.71,16.6,16.68,28100.0,16.1784,16.2465,16.1395,16.2173,28100.0
2008-01-07 12:20:00,16.68,16.78,16.67,16.75,38900.0,16.2173,16.3145,16.2076,16.2854,38900.0
2008-01-07 12:30:00,16.75,16.75,16.7,16.74,22900.0,16.2854,16.2854,16.2367,16.2756,22900.0
2008-01-07 12:40:00,16.74,16.74,16.65,16.7,26100.0,16.2756,16.2756,16.1881,16.2367,26100.0
2008-01-07 12:50:00,16.7,16.81,16.7,16.81,23900.0,16.2367,16.3437,16.2367,16.3437,23900.0
2008-01-07 13:00:00,16.81,16.82,16.77,16.82,26600.0,16.3437,16.3534,16.3048,16.3534,26600.0
2008-01-07 13:10:00,16.81,16.86,16.77,16.81,45700.0,16.3437,16.3923,16.3048,16.3437,45700.0
2008-01-07 13:20:00,16.81,16.82,16.75,16.78,23900.0,16.3437,16.3534,16.2854,16.3145,23900.0
2008-01-07 13:30:00,16.78,16.85,16.78,16.81,25500.0,16.3145,16.3826,16.3145,16.3437,25500.0
2008-01-07 13:40:00,16.8,16.82,16.75,16.8,32500.0,16.334,16.3534,16.2854,16.334,32500.0
2008-01-07 13:50:00,16.78,16.84,16.71,16.83,33000.0,16.3145,16.3729,16.2465,16.3631,33000.0
2008-01-07 14:00:00,16.82,16.84,16.72,16.74,35400.0,16.3534,16.3729,16.2562,16.2756,35400.0
2008-01-07 14:10:00,16.73,16.74,16.66,16.7,48100.0,16.2659,16.2756,16.1979,16.2367,48100.0
2008-01-07 14:20:00,16.7,16.72,16.65,16.67,25200.0,16.2367,16.2562,16.1881,16.2076,25200.0
2008-01-07 14:30:00,16.67,16.71,16.67,16.71,28300.0,16.2076,16.2465,16.2076,16.2465,28300.0
2008-01-07 14:40:00,16.71,16.71,16.66,16.66,26600.0,16.2465,16.2465,16.1979,16.1979,26600.0
2008-01-07 14:50:00,16.67,16.67,16.42,16.44,74400.0,16.2076,16.2076,15.9645,15.984,74400.0
2008-01-07 15:00:00,16.44,16.49,16.42,16.44,56900.0,15.984,16.0326,15.9645,15.984,56900.0
2008-01-07 15:10:00,16.44,16.44,16.26,16.35,83800.0,15.984,15.984,15.8089,15.8965,83800.0
2008-01-07 15:20:00,16.34,16.42,16.34,16.41,45100.0,15.8867,15.9645,15.8867,15.9548,45100.0
2008-01-07 15:30:00,16.41,16.44,16.39,16.39,31100.0,15.9548,15.984,15.9353,15.9353,31100.0
2008-01-07 15:40:00,16.4,16.43,16.36,16.4,62200.0,15.9451,15.9742,15.9062,15.9451,62200.0
2008-01-07 15:50:00,16.39,16.46,16.37,16.39,120100.0,15.9353,16.0034,15.9159,15.9353,120100.0
2008-01-08 09:30:00,16.51,16.56,16.2,16.55,36500.0,16.052,16.1006,15.7506,16.0909,36500.0
2008-01-08 09:40:00,16.57,16.69,16.52,16.52,42500.0,16.1103,16.227,16.0617,16.0617,42500.0
2008-01-08 09:50:00,16.52,16.63,16.5,16.56,58700.0,16.0617,16.1687,16.0423,16.1006,58700.0
2008-01-08 10:00:00,16.56,16.59,16.52,16.54,40700.0,16.1006,16.1298,16.0617,16.0812,40700.0
2008-01-08 10:10:00,16.53,16.57,16.48,16.5,44500.0,16.0715,16.1103,16.0228,16.0423,44500.0
2008-01-08 10:20:00,16.5,16.56,16.47,16.5,42900.0,16.0423,16.1006,16.0131,16.0423,42900.0
2008-01-08 10:30:00,16.51,16.55,16.47,16.48,58800.0,16.052,16.0909,16.0131,16.0228,58800.0
2008-01-08 10:40:00,16.48,16.5,16.44,16.45,22300.0,16.0228,16.0423,15.984,15.9937,22300.0
2008-01-08 10:50:00,16.45,16.47,16.42,16.45,27300.0,15.9937,16.0131,15.9645,15.9937,27300.0
2008-01-08 11:00:00,16.45,16.47,16.35,16.36,38300.0,15.9937,16.0131,15.8965,15.9062,38300.0
2008-01-08 11:10:00,16.35,16.37,16.14,16.16,62700.0,15.8965,15.9159,15.6923,15.7117,62700.0
2008-01-08 11:20:00,16.16,16.17,16.09,16.13,23200.0,15.7117,15.7214,15.6437,15.6826,23200.0
2008-01-08 11:30:00,16.12,16.13,16.04,16.05,51200.0,15.6728,15.6826,15.5951,15.6048,51200.0
2008-01-08 11:40:00,16.05,16.12,15.96,16.01,109900.0,15.6048,15.6728,15.5173,15.5659,109900.0
2008-01-08 11:50:00,16.0,16.01,15.84,15.93,98100.0,15.5562,15.5659,15.4006,15.4881,98100.0
2008-01-08 12:00:00,15.93,15.94,15.89,15.93,39900.0,15.4881,15.4978,15.4492,15.4881,39900.0
2008-01-08 12:10:00,15.93,15.93,15.84,15.88,93500.0,15.4881,15.4881,15.4006,15.4395,93500.0
2008-01-08 12:20:00,15.87,15.89,15.82,15.84,49000.0,15.4298,15.4492,15.3812,15.4006,49000.0
2008-01-08 12:30:00,15.84,15.9,15.82,15.89,68600.0,15.4006,15.4589,15.3812,15.4492,68600.0
2008-01-08 12:40:00,15.89,15.9,15.82,15.89,89600.0,15.4492,15.4589,15.3812,15.4492,89600.0
2008-01-08 12:50:00,15.89,15.9,15.85,15.88,39700.0,15.4492,15.4589,15.4103,15.4395,39700.0
2008-01-08 13:00:00,15.88,15.9,15.85,15.9,21700.0,15.4395,15.4589,15.4103,15.4589,21700.0
2008-01-08 13:10:00,15.9,16.03,15.89,15.96,92500.0,15.4589,15.5853,15.4492,15.5173,92500.0
2008-01-08 13:20:00,15.97,16.06,15.94,16.04,31200.0,15.527,15.6145,15.4978,15.5951,31200.0
2008-01-08 13:30:00,16.03,16.05,15.96,15.98,46400.0,15.5853,15.6048,15.5173,15.5367,46400.0
2008-01-08 13:40:00,15.99,16.02,15.97,16.02,27000.0,15.5464,15.5756,15.527,15.5756,27000.0
2008-01-08 13:50:00,16.03,16.08,16.03,16.08,31000.0,15.5853,15.6339,15.5853,15.6339,31000.0
2008-01-08 14:00:00,16.08,16.16,16.08,16.11,59700.0,15.6339,15.7117,15.6339,15.6631,59700.0
2008-01-08 14:10:00,16.11,16.16,16.11,16.15,27700.0,15.6631,15.7117,15.6631,15.702,27700.0
2008-01-08 14:20:00,16.15,16.18,16.12,16.18,54200.0,15.702,15.7312,15.6728,15.7312,54200.0
2008-01-08 14:30:00,16.19,16.31,16.14,16.21,47000.0,15.7409,15.8576,15.6923,15.7603,47000.0
2008-01-08 14:40:00,16.2,16.23,15.98,16.0,76200.0,15.7506,15.7798,15.5367,15.5562,76200.0
2008-01-08 14:50:00,16.03,16.12,16.03,16.11,61600.0,15.5853,15.6728,15.5853,15.6631,61600.0
2008-01-08 15:00:00,16.09,16.1,16.0,16.01,62900.0,15.6437,15.6534,15.5562,15.5659,62900.0
2008-01-08 15:10:00,16.01,16.05,15.89,15.89,88200.0,15.5659,15.6048,15.4492,15.4492,88200.0
2008-01-08 15:20:00,15.89,15.9,15.75,15.84,203500.0,15.4492,15.4589,15.3131,15.4006,203500.0
2008-01-08 15:30:00,15.84,15.89,15.78,15.79,167200.0,15.4006,15.4492,15.3423,15.352,167200.0
2008-01-08 15:40:00,15.8,15.86,15.74,15.84,146700.0,15.3617,15.42,15.3034,15.4006,146700.0
2008-01-08 15:50:00,15.85,15.85,15.64,15.69,90200.0,15.4103,15.4103,15.2061,15.2548,90200.0
2008-01-09 09:30:00,15.71,15.87,15.24,15.46,50800.0,15.2742,15.4298,14.8172,15.0311,50800.0
2008-01-09 09:40:00,15.47,15.6,15.12,15.17,74200.0,15.0409,15.1673,14.7006,14.7492,74200.0
2008-01-09 09:50:00,15.2,15.5,15.2,15.5,57200.0,14.7784,15.07,14.7784,15.07,57200.0
2008-01-09 10:00:00,15.5,15.56,15.4,15.51,85900.0,15.07,15.1284,14.9728,15.0798,85900.0
2008-01-09 10:10:00,15.51,15.53,15.44,15.47,93700.0,15.0798,15.0992,15.0117,15.0409,93700.0
2008-01-09 10:20:00,15.48,15.51,15.45,15.48,25100.0,15.0506,15.0798,15.0214,15.0506,25100.0
2008-01-09 10:30:00,15.47,15.49,15.41,15.44,30100.0,15.0409,15.0603,14.9825,15.0117,30100.0
2008-01-09 10:40:00,15.44,15.48,15.44,15.45,31300.0,15.0117,15.0506,15.0117,15.0214,31300.0
2008-01-09 10:50:00,15.45,15.5,15.44,15.5,43900.0,15.0214,15.07,15.0117,15.07,43900.0
2008-01-09 11:00:00,15.49,15.51,15.45,15.49,29800.0,15.0603,15.0798,15.0214,15.0603,29800.0
2008-01-09 11:10:00,15.49,15.5,15.48,15.49,24500.0,15.0603,15.07,15.0506,15.0603,24500.0
2008-01-09 11:20:00,15.48,15.5,15.45,15.48,22000.0,15.0506,15.07,15.0214,15.0506,22000.0
2008-01-09 11:30:00,15.49,15.5,15.41,15.45,36400.0,15.0603,15.07,14.9825,15.0214,36400.0
2008-01-09 11:40:00,15.45,15.46,15.42,15.45,18200.0,15.0214,15.0311,14.9923,15.0214,18200.0
2008-01-09 11:50:00,15.46,15.49,15.35,15.35,54400.0,15.0311,15.0603,14.9242,14.9242,54400.0
2008-01-09 12:00:00,15.36,15.37,15.35,15.35,35100.0,14.9339,14.9436,14.9242,14.9242,35100.0
2008-01-09 12:10:00,15.34,15.36,15.34,15.35,30200.0,14.9145,14.9339,14.9145,14.9242,30200.0
2008-01-09 12:20:00,15.35,15.35,15.34,15.34,22100.0,14.9242,14.9242,14.9145,14.9145,22100.0
2008-01-09 12:30:00,15.34,15.35,15.34,15.34,47500.0,14.9145,14.9242,14.9145,14.9145,47500.0
2008-01-09 12:40:00,15.34,15.35,15.29,15.32,35300.0,14.9145,14.9242,14.8659,14.895,35300.0
2008-01-09 12:50:00,15.33,15.35,15.27,15.3,48300.0,14.9047,14.9242,14.8464,14.8756,48300.0
2008-01-09 13:00:00,15.3,15.31,15.25,15.29,34500.0,14.8756,14.8853,14.827,14.8659,34500.0
2008-01-09 13:10:00,15.29,15.3,15.26,15.28,13600.0,14.8659,14.8756,14.8367,14.8561,13600.0
2008-01-09 13:20:00,15.28,15.31,15.28,15.3,19400.0,14.8561,14.8853,14.8561,14.8756,19400.0
2008-01-09 13:30:00,15.3,15.31,15.26,15.27,37400.0,14.8756,14.8853,14.8367,14.8464,37400.0
2008-01-09 13:40:00,15.28,15.3,15.25,15.28,25600.0,14.8561,14.8756,14.827,14.8561,25600.0
2008-01-09 13:50:00,15.28,15.31,15.27,15.28,49100.0,14.8561,14.8853,14.8464,14.8561,49100.0
2008-01-09 14:00:00,15.28,15.29,15.27,15.27,34600.0,14.8561,14.8659,14.8464,14.8464,34600.0
2008-01-09 14:10:00,15.27,15.29,15.24,15.24,51000.0,14.8464,14.8659,14.8172,14.8172,51000.0
2008-01-09 14:20:00,15.24,15.29,15.24,15.26,43300.0,14.8172,14.8659,14.8172,14.8367,43300.0
2008-01-09 14:30:00,15.26,15.3,15.24,15.28,65200.0,14.8367,14.8756,14.8172,14.8561,65200.0
2008-01-09 14:40:00,15.29,15.31,15.26,15.3,56200.0,14.8659,14.8853,14.8367,14.8756,56200.0
2008-01-09 14:50:00,15.3,15.47,15.3,15.46,84700.0,14.8756,15.0409,14.8756,15.0311,84700.0
2008-01-09 15:00:00,15.45,15.64,15.45,15.59,85800.0,15.0214,15.2061,15.0214,15.1575,85800.0
2008-01-09 15:10:00,15.57,15.58,15.45,15.51,62600.0,15.1381,15.1478,15.0214,15.0798,62600.0
2008-01-09 15:20:00,15.5,15.57,15.49,15.52,68500.0,15.07,15.1381,15.0603,15.0895,68500.0
2008-01-09 15:30:00,15.53,15.65,15.49,15.61,73900.0,15.0992,15.2159,15.0603,15.177,73900.0
2008-01-09 15:40:00,15.61,15.65,15.5,15.51,90200.0,15.177,15.2159,15.07,15.0798,90200.0
2008-01-09 15:50:00,15.5,15.62,15.48,15.55,165800.0,15.07,15.1867,15.0506,15.1186,165800.0
2008-01-10 09:30:00,15.46,15.89,15.46,15.73,52700.0,15.0311,15.4492,15.0311,15.2937,52700.0
2008-01-10 09:40:00,15.76,15.88,15.68,15.74,22300.0,15.3228,15.4395,15.245,15.3034,22300.0
2008-01-10 09:50:00,15.85,15.85,15.63,15.68,23200.0,15.4103,15.4103,15.1964,15.245,23200.0
2008-01-10 10:00:00,15.67,15.7,15.64,15.7,26900.0,15.2353,15.2645,15.2061,15.2645,26900.0
2008-01-10 10:10:00,15.69,15.76,15.62,15.74,23900.0,15.2548,15.3228,15.1867,15.3034,23900.0
2008-01-10 10:20:00,15.73,15.74,15.53,15.54,30900.0,15.2937,15.3034,15.0992,15.1089,30900.0
2008-01-10 10:30:00,15.55,15.64,15.54,15.64,33500.0,15.1186,15.2061,15.1089,15.2061,33500.0
2008-01-10 10:40:00,15.64,15.7,15.62,15.66,16500.0,15.2061,15.2645,15.1867,15.2256,16500.0
2008-01-10 10:50:00,15.66,15.66,15.5,15.51,38400.0,15.2256,15.2256,15.07,15.0798,38400.0
2008-01-10 11:00:00,15.48,15.56,15.44,15.56,21000.0,15.0506,15.1284,15.0117,15.1284,21000.0
2008-01-10 11:10:00,15.56,15.64,15.52,15.64,22700.0,15.1284,15.2061,15.0895,15.2061,22700.0
2008-01-10 11:20:00,15.64,15.65,15.57,15.61,24600.0,15.2061,15.2159,15.1381,15.177,24600.0
2008-01-10 11:30:00,15.63,15.71,15.62,15.7,18600.0,15.1964,15.2742,15.1867,15.2645,18600.0
2008-01-10 11:40:00,15.7,15.77,15.67,15.77,31400.0,15.2645,15.3325,15.2353,15.3325,31400.0
2008-01-10 11:50:00,15.77,16.75,15.77,16.6,164300.0,15.3325,16.2854,15.3325,16.1395,164300.0
2008-01-10 12:00:00,16.6,16.61,16.18,16.42,121900.0,16.1395,16.1492,15.7312,15.9645,121900.0
2008-01-10 12:10:00,16.41,16.49,16.33,16.49,44100.0,15.9548,16.0326,15.877,16.0326,44100.0
2008-01-10 12:20:00,16.48,16.51,16.21,16.34,123400.0,16.0228,16.052,15.7603,15.8867,123400.0
2008-01-10 12:30:00,16.36,16.37,16.12,16.12,46100.0,15.9062,15.9159,15.6728,15.6728,46100.0
2008-01-10 12:40:00,16.13,16.22,15.96,16.22,58400.0,15.6826,15.7701,15.5173,15.7701,58400.0
2008-01-10 12:50:00,16.21,16.41,16.16,16.32,41800.0,15.7603,15.9548,15.7117,15.8673,41800.0
2008-01-10 13:00:00,16.36,16.36,16.2,16.2,30500.0,15.9062,15.9062,15.7506,15.7506,30500.0
2008-01-10 13:10:00,16.2,16.48,16.16,16.48,75500.0,15.7506,16.0228,15.7117,16.0228,75500.0
2008-01-10 13:20:00,16.47,16.52,16.45,16.49,87200.0,16.0131,16.0617,15.9937,16.0326,87200.0
2008-01-10 13:30:00,16.47,16.48,16.09,16.1,37900.0,16.0131,16.0228,15.6437,15.6534,37900.0
2008-01-10 13:40:00,16.13,16.45,16.11,16.44,79500.0,15.6826,15.9937,15.6631,15.984,79500.0
2008-01-10 13:50:00,16.47,16.53,16.35,16.44,68700.0,16.0131,16.0715,15.8965,15.984,68700.0
2008-01-10 14:00:00,16.49,16.49,16.36,16.41,52300.0,16.0326,16.0326,15.9062,15.9548,52300.0
2008-01-10 14:10:00,16.42,16.5,16.4,16.45,37900.0,15.9645,16.0423,15.9451,15.9937,37900.0
2008-01-10 14:20:00,16.45,16.46,16.24,16.26,49900.0,15.9937,16.0034,15.7895,15.8089,49900.0
2008-01-10 14:30:00,16.25,16.36,16.19,16.36,41800.0,15.7992,15.9062,15.7409,15.9062,41800.0
2008-01-10 14:40:00,16.33,16.46,16.33,16.45,19600.0,15.877,16.0034,15.877,15.9937,19600.0
2008-01-10 14:50:00,16.45,16.49,16.43,16.47,29900.0,15.9937,16.0326,15.9742,16.0131,29900.0
2008-01-10 15:00:00,16.45,16.63,16.45,16.59,94100.0,15.9937,16.1687,15.9937,16.1298,94100.0
2008-01-10 15:10:00,16.59,16.6,16.4,16.43,50400.0,16.1298,16.1395,15.9451,15.9742,50400.0
2008-01-10 15:20:00,16.43,16.47,16.42,16.46,37800.0,15.9742,16.0131,15.9645,16.0034,37800.0
2008-01-10 15:30:00,16.45,16.64,16.43,16.53,38800.0,15.9937,16.1784,15.9742,16.0715,38800.0
2008-01-10 15:40:00,16.52,16.54,16.5,16.5,47800.0,16.0617,16.0812,16.0423,16.0423,47800.0
2008-01-10 15:50:00,16.51,16.58,16.5,16.53,177100.0,16.052,16.1201,16.0423,16.0715,177100.0
2008-01-11 09:30:00,17.96,18.07,17.26,17.34,675200.0,17.4618,17.5687,16.7812,16.859,675200.0
2008-01-11 09:40:00,17.39,17.65,17.2,17.34,445700.0,16.9076,17.1604,16.7229,16.859,445700.0
2008-01-11 09:50:00,17.38,17.4,17.22,17.37,190800.0,16.8979,16.9173,16.7423,16.8882,190800.0
2008-01-11 10:00:00,17.37,17.4,17.27,17.31,161900.0,16.8882,16.9173,16.7909,16.8298,161900.0
2008-01-11 10:10:00,17.31,17.38,17.22,17.35,211100.0,16.8298,16.8979,16.7423,16.8687,211100.0
2008-01-11 10:20:00,17.34,17.4,17.29,17.33,125400.0,16.859,16.9173,16.8104,16.8493,125400.0
2008-01-11 10:30:00,17.32,17.32,17.22,17.23,69900.0,16.8395,16.8395,16.7423,16.752,69900.0
2008-01-11 10:40:00,17.25,17.39,17.22,17.37,96100.0,16.7715,16.9076,16.7423,16.8882,96100.0
2008-01-11 10:50:00,17.36,17.4,17.26,17.34,76900.0,16.8784,16.9173,16.7812,16.859,76900.0
2008-01-11 11:00:00,17.33,17.36,17.26,17.29,36100.0,16.8493,16.8784,16.7812,16.8104,36100.0
2008-01-11 11:10:00,17.29,17.3,17.25,17.27,30600.0,16.8104,16.8201,16.7715,16.7909,30600.0
2008-01-11 11:20:00,17.26,17.28,17.24,17.25,38700.0,16.7812,16.8007,16.7618,16.7715,38700.0
2008-01-11 11:30:00,17.25,17.32,17.25,17.29,54100.0,16.7715,16.8395,16.7715,16.8104,54100.0
2008-01-11 11:40:00,17.29,17.38,17.28,17.29,53200.0,16.8104,16.8979,16.8007,16.8104,53200.0
2008-01-11 11:50:00,17.29,17.31,17.28,17.3,50900.0,16.8104,16.8298,16.8007,16.8201,50900.0
2008-01-11 12:00:00,17.3,17.4,17.18,17.3,197800.0,16.8201,16.9173,16.7034,16.8201,197800.0
2008-01-11 12:10:00,17.32,17.36,17.05,17.12,126500.0,16.8395,16.8784,16.577,16.6451,126500.0
2008-01-11 12:20:00,17.17,17.29,17.05,17.24,66300.0,16.6937,16.8104,16.577,16.7618,66300.0
2008-01-11 12:30:00,17.22,17.24,17.14,17.21,62100.0,16.7423,16.7618,16.6645,16.7326,62100.0
2008-01-11 12:40:00,17.2,17.2,17.0,17.15,60700.0,16.7229,16.7229,16.5284,16.6743,60700.0
2008-01-11 12:50:00,17.15,17.28,17.05,17.15,60200.0,16.6743,16.8007,16.577,16.6743,60200.0
2008-01-11 13:00:00,17.15,17.5,17.15,17.42,167300.0,16.6743,17.0146,16.6743,16.9368,167300.0
2008-01-11 13:10:00,17.41,17.41,17.25,17.27,61700.0,16.927,16.927,16.7715,16.7909,61700.0
2008-01-11 13:20:00,17.26,17.26,17.13,17.18,48700.0,16.7812,16.7812,16.6548,16.7034,48700.0
2008-01-11 13:30:00,17.19,17.2,17.12,17.15,26700.0,16.7132,16.7229,16.6451,16.6743,26700.0
2008-01-11 13:40:00,17.15,17.19,17.02,17.05,68900.0,16.6743,16.7132,16.5479,16.577,68900.0
2008-01-11 13:50:00,17.04,17.11,17.02,17.04,64700.0,16.5673,16.6354,16.5479,16.5673,64700.0
2008-01-11 14:00:00,17.05,17.05,16.8,16.8,112200.0,16.577,16.577,16.334,16.334,112200.0
2008-01-11 14:10:00,16.8,17.11,16.79,17.04,109100.0,16.334,16.6354,16.3242,16.5673,109100.0
2008-01-11 14:20:00,17.03,17.05,16.98,17.0,30200.0,16.5576,16.577,16.509,16.5284,30200.0
2008-01-11 14:30:00,17.0,17.02,16.95,16.98,46900.0,16.5284,16.5479,16.4798,16.509,46900.0
2008-01-11 14:40:00,16.97,17.17,16.95,17.01,87300.0,16.4993,16.6937,16.4798,16.5381,87300.0
2008-01-11 14:50:00,17.03,17.2,17.0,17.06,100400.0,16.5576,16.7229,16.5284,16.5868,100400.0
2008-01-11 15:00:00,17.08,17.25,17.01,17.13,112700.0,16.6062,16.7715,16.5381,16.6548,112700.0
2008-01-11 15:10:00,17.13,17.32,17.04,17.2,135400.0,16.6548,16.8395,16.5673,16.7229,135400.0
2008-01-11 15:20:00,17.19,17.25,17.1,17.11,89200.0,16.7132,16.7715,16.6256,16.6354,89200.0
2008-01-11 15:30:00,17.11,17.2,17.03,17.15,63200.0,16.6354,16.7229,16.5576,16.6743,63200.0
2008-01-11 15:40:00,17.15,17.16,17.08,17.11,77900.0,16.6743,16.684,16.6062,16.6354,77900.0
2008-01-11 15:50:00,17.11,17.18,17.1,17.18,109100.0,16.6354,16.7034,16.6256,16.7034,109100.0
2008-01-14 09:30:00,17.28,17.28,16.84,17.01,80300.0,16.8007,16.8007,16.3729,16.5381,80300.0
2008-01-14 09:40:00,16.98,17.04,16.83,17.02,26000.0,16.509,16.5673,16.3631,16.5479,26000.0
2008-01-14 09:50:00,17.01,17.24,16.98,17.24,50300.0,16.5381,16.7618,16.509,16.7618,50300.0
2008-01-14 10:00:00,17.25,17.25,17.14,17.24,56700.0,16.7715,16.7715,16.6645,16.7618,56700.0
2008-01-14 10:10:00,17.23,17.26,17.17,17.25,25100.0,16.752,16.7812,16.6937,16.7715,25100.0
2008-01-14 10:20:00,17.25,17.4,17.22,17.36,30700.0,16.7715,16.9173,16.7423,16.8784,30700.0
2008-01-14 10:30:00,17.36,17.42,17.33,17.4,37100.0,16.8784,16.9368,16.8493,16.9173,37100.0
2008-01-14 10:40:00,17.38,17.49,17.24,17.46,97900.0,16.8979,17.0048,16.7618,16.9757,97900.0
2008-01-14 10:50:00,17.44,17.51,17.34,17.49,44400.0,16.9562,17.0243,16.859,17.0048,44400.0
2008-01-14 11:00:00,17.48,17.7,17.43,17.61,80700.0,16.9951,17.209,16.9465,17.1215,80700.0
2008-01-14 11:10:00,17.61,17.65,17.57,17.58,43300.0,17.1215,17.1604,17.0826,17.0923,43300.0
2008-01-14 11:20:00,17.57,17.76,17.54,17.76,42900.0,17.0826,17.2673,17.0534,17.2673,42900.0
2008-01-14 11:30:00,17.75,17.76,17.58,17.59,38000.0,17.2576,17.2673,17.0923,17.1021,38000.0
2008-01-14 11:40:00,17.58,17.65,17.56,17.61,67900.0,17.0923,17.1604,17.0729,17.1215,67900.0
2008-01-14 11:50:00,17.6,17.68,17.57,17.6,84200.0,17.1118,17.1896,17.0826,17.1118,84200.0
2008-01-14 12:00:00,17.6,17.61,17.55,17.59,29600.0,17.1118,17.1215,17.0632,17.1021,29600.0
2008-01-14 12:10:00,17.58,17.6,17.53,17.55,49000.0,17.0923,17.1118,17.0437,17.0632,49000.0
2008-01-14 12:20:00,17.54,17.6,17.54,17.56,32700.0,17.0534,17.1118,17.0534,17.0729,32700.0
2008-01-14 12:30:00,17.54,17.59,17.53,17.57,46800.0,17.0534,17.1021,17.0437,17.0826,46800.0
2008-01-14 12:40:00,17.56,17.61,17.51,17.6,108900.0,17.0729,17.1215,17.0243,17.1118,108900.0
2008-01-14 12:50:00,17.6,17.61,17.57,17.6,38700.0,17.1118,17.1215,17.0826,17.1118,38700.0
2008-01-14 13:00:00,17.6,17.63,17.58,17.6,31000.0,17.1118,17.1409,17.0923,17.1118,31000.0
2008-01-14 13:10:00,17.61,17.67,17.59,17.64,58100.0,17.1215,17.1798,17.1021,17.1507,58100.0
2008-01-14 13:20:00,17.64,17.67,17.62,17.64,31500.0,17.1507,17.1798,17.1312,17.1507,31500.0
2008-01-14 13:30:00,17.63,17.66,17.62,17.64,20600.0,17.1409,17.1701,17.1312,17.1507,20600.0
2008-01-14 13:40:00,17.62,17.63,17.59,17.61,55600.0,17.1312,17.1409,17.1021,17.1215,55600.0
2008-01-14 13:50:00,17.61,17.61,17.6,17.61,34400.0,17.1215,17.1215,17.1118,17.1215,34400.0
2008-01-14 14:00:00,17.6,17.62,17.58,17.6,36700.0,17.1118,17.1312,17.0923,17.1118,36700.0
2008-01-14 14:10:00,17.61,17.62,17.53,17.54,36000.0,17.1215,17.1312,17.0437,17.0534,36000.0
2008-01-14 14:20:00,17.52,17.55,17.49,17.5,21400.0,17.034,17.0632,17.0048,17.0146,21400.0
2008-01-14 14:30:00,17.5,17.51,17.42,17.49,28700.0,17.0146,17.0243,16.9368,17.0048,28700.0
2008-01-14 14:40:00,17.49,17.49,17.45,17.48,16600.0,17.0048,17.0048,16.9659,16.9951,16600.0
2008-01-14 14:50:00,17.48,17.5,17.45,17.48,32500.0,16.9951,17.0146,16.9659,16.9951,32500.0
2008-01-14 15:00:00,17.5,17.54,17.41,17.43,29700.0,17.0146,17.0534,16.927,16.9465,29700.0
2008-01-14 15:10:00,17.41,17.53,17.41,17.52,43300.0,16.927,17.0437,16.927,17.034,43300.0
2008-01-14 15:20:00,17.52,17.53,17.48,17.5,36500.0,17.034,17.0437,16.9951,17.0146,36500.0
2008-01-14 15:30:00,17.51,17.67,17.48,17.65,83200.0,17.0243,17.1798,16.9951,17.1604,83200.0
2008-01-14 15:40:00,17.65,17.71,17.6,17.65,62100.0,17.1604,17.2187,17.1118,17.1604,62100.0
2008-01-14 15:50:00,17.65,17.7,17.53,17.57,98300.0,17.1604,17.209,17.0437,17.0826,98300.0
2008-01-15 09:30:00,17.43,17.5,17.12,17.45,95500.0,16.9465,17.0146,16.6451,16.9659,95500.0
2008-01-15 09:40:00,17.45,17.78,17.41,17.58,124600.0,16.9659,17.2868,16.927,17.0923,124600.0
2008-01-15 09:50:00,17.57,17.69,17.53,17.59,47700.0,17.0826,17.1993,17.0437,17.1021,47700.0
2008-01-15 10:00:00,17.59,17.71,17.5,17.7,124400.0,17.1021,17.2187,17.0146,17.209,124400.0
2008-01-15 10:10:00,17.71,17.76,17.52,17.53,75900.0,17.2187,17.2673,17.034,17.0437,75900.0
2008-01-15 10:20:00,17.53,17.59,17.47,17.56,43200.0,17.0437,17.1021,16.9854,17.0729,43200.0
2008-01-15 10:30:00,17.54,17.54,17.4,17.4,34000.0,17.0534,17.0534,16.9173,16.9173,34000.0
2008-01-15 10:40:00,17.4,17.42,17.28,17.42,34700.0,16.9173,16.9368,16.8007,16.9368,34700.0
2008-01-15 10:50:00,17.43,17.47,17.37,17.39,35900.0,16.9465,16.9854,16.8882,16.9076,35900.0
2008-01-15 11:00:00,17.37,17.49,17.33,17.35,53300.0,16.8882,17.0048,16.8493,16.8687,53300.0
2008-01-15 11:10:00,17.36,17.43,17.31,17.41,56400.0,16.8784,16.9465,16.8298,16.927,56400.0
2008-01-15 11:20:00,17.41,17.43,17.38,17.41,74600.0,16.927,16.9465,16.8979,16.927,74600.0
2008-01-15 11:30:00,17.42,17.42,17.29,17.31,75600.0,16.9368,16.9368,16.8104,16.8298,75600.0
2008-01-15 11:40:00,17.31,17.32,17.16,17.16,32000.0,16.8298,16.8395,16.684,16.684,32000.0
2008-01-15 11:50:00,17.16,17.23,17.13,17.14,55300.0,16.684,16.752,16.6548,16.6645,55300.0
2008-01-15 12:00:00,17.14,17.22,17.13,17.2,27600.0,16.6645,16.7423,16.6548,16.7229,27600.0
2008-01-15 12:10:00,17.2,17.21,17.15,17.15,31100.0,16.7229,16.7326,16.6743,16.6743,31100.0
2008-01-15 12:20:00,17.16,17.19,17.12,17.16,24600.0,16.684,16.7132,16.6451,16.684,24600.0
2008-01-15 12:30:00,17.16,17.18,17.04,17.05,26800.0,16.684,16.7034,16.5673,16.577,26800.0
2008-01-15 12:40:00,17.04,17.06,17.01,17.05,10600.0,16.5673,16.5868,16.5381,16.577,10600.0
2008-01-15 12:50:00,17.06,17.06,17.02,17.03,9600.0,16.5868,16.5868,16.5479,16.5576,9600.0
2008-01-15 13:00:00,17.03,17.03,16.94,17.01,26700.0,16.5576,16.5576,16.4701,16.5381,26700.0
2008-01-15 13:10:00,17.03,17.11,16.97,17.08,22400.0,16.5576,16.6354,16.4993,16.6062,22400.0
2008-01-15 13:20:00,17.08,17.08,17.0,17.05,25200.0,16.6062,16.6062,16.5284,16.577,25200.0
2008-01-15 13:30:00,17.05,17.09,17.04,17.06,16000.0,16.577,16.6159,16.5673,16.5868,16000.0
2008-01-15 13:40:00,17.05,17.08,17.02,17.06,14900.0,16.577,16.6062,16.5479,16.5868,14900.0
2008-01-15 13:50:00,17.06,17.06,16.95,16.96,30900.0,16.5868,16.5868,16.4798,16.4895,30900.0
2008-01-15 14:00:00,16.96,17.0,16.94,16.98,21800.0,16.4895,16.5284,16.4701,16.509,21800.0
2008-01-15 14:10:00,16.98,17.02,16.96,16.98,11400.0,16.509,16.5479,16.4895,16.509,11400.0
2008-01-15 14:20:00,16.97,17.03,16.95,17.02,26800.0,16.4993,16.5576,16.4798,16.5479,26800.0
2008-01-15 14:30:00,17.03,17.04,16.96,17.0,34800.0,16.5576,16.5673,16.4895,16.5284,34800.0
2008-01-15 14:40:00,17.02,17.04,16.96,16.96,31300.0,16.5479,16.5673,16.4895,16.4895,31300.0
2008-01-15 14:50:00,16.96,17.04,16.92,16.98,84600.0,16.4895,16.5673,16.4506,16.509,84600.0
2008-01-15 15:00:00,16.98,16.98,16.91,16.95,45600.0,16.509,16.509,16.4409,16.4798,45600.0
2008-01-15 15:10:00,16.94,16.94,16.87,16.91,96100.0,16.4701,16.4701,16.402,16.4409,96100.0
2008-01-15 15:20:00,16.9,17.14,16.9,17.1,48800.0,16.4312,16.6645,16.4312,16.6256,48800.0
2008-01-15 15:30:00,17.1,17.32,17.09,17.23,80100.0,16.6256,16.8395,16.6159,16.752,80100.0
2008-01-15 15:40:00,17.23,17.26,17.15,17.22,95500.0,16.752,16.7812,16.6743,16.7423,95500.0
2008-01-15 15:50:00,17.24,17.25,17.02,17.1,93700.0,16.7618,16.7715,16.5479,16.6256,93700.0
2008-01-16 09:30:00,17.02,17.1,16.9,16.99,43800.0,16.5479,16.6256,16.4312,16.5187,43800.0
2008-01-16 09:40:00,17.0,17.35,16.99,17.22,24200.0,16.5284,16.8687,16.5187,16.7423,24200.0
2008-01-16 09:50:00,17.22,17.22,16.8,16.8,64200.0,16.7423,16.7423,16.334,16.334,64200.0
2008-01-16 10:00:00,16.83,16.99,16.8,16.92,74500.0,16.3631,16.5187,16.334,16.4506,74500.0
2008-01-16 10:10:00,16.93,16.94,16.74,16.74,51000.0,16.4604,16.4701,16.2756,16.2756,51000.0
2008-01-16 10:20:00,16.73,16.8,16.71,16.72,17300.0,16.2659,16.334,16.2465,16.2562,17300.0
2008-01-16 10:30:00,16.73,16.87,16.71,16.85,35000.0,16.2659,16.402,16.2465,16.3826,35000.0
2008-01-16 10:40:00,16.85,16.86,16.58,16.6,35800.0,16.3826,16.3923,16.1201,16.1395,35800.0
2008-01-16 10:50:00,16.62,16.65,16.58,16.58,23300.0,16.159,16.1881,16.1201,16.1201,23300.0
2008-01-16 11:00:00,16.58,16.89,16.58,16.83,72800.0,16.1201,16.4215,16.1201,16.3631,72800.0
2008-01-16 11:10:00,16.83,16.84,16.67,16.8,34000.0,16.3631,16.3729,16.2076,16.334,34000.0
2008-01-16 11:20:00,16.81,16.98,16.81,16.96,119500.0,16.3437,16.509,16.3437,16.4895,119500.0
2008-01-16 11:30:00,16.96,17.01,16.95,16.96,22700.0,16.4895,16.5381,16.4798,16.4895,22700.0
2008-01-16 11:40:00,16.96,16.97,16.9,16.95,11300.0,16.4895,16.4993,16.4312,16.4798,11300.0
2008-01-16 11:50:00,16.95,17.26,16.94,17.22,26600.0,16.4798,16.7812,16.4701,16.7423,26600.0
2008-01-16 12:00:00,17.23,17.24,17.21,17.24,17400.0,16.752,16.7618,16.7326,16.7618,17400.0
2008-01-16 12:10:00,17.22,17.25,17.19,17.23,54300.0,16.7423,16.7715,16.7132,16.752,54300.0
2008-01-16 12:20:00,17.23,17.25,17.2,17.21,29200.0,16.752,16.7715,16.7229,16.7326,29200.0
2008-01-16 12:30:00,17.21,17.21,17.05,17.05,35100.0,16.7326,16.7326,16.577,16.577,35100.0
2008-01-16 12:40:00,17.07,17.14,17.03,17.03,31300.0,16.5965,16.6645,16.5576,16.5576,31300.0
2008-01-16 12:50:00,17.02,17.04,17.0,17.03,11800.0,16.5479,16.5673,16.5284,16.5576,11800.0
2008-01-16 13:00:00,17.04,17.1,17.04,17.09,9900.0,16.5673,16.6256,16.5673,16.6159,9900.0
2008-01-16 13:10:00,17.09,17.1,17.05,17.05,15000.0,16.6159,16.6256,16.577,16.577,15000.0
2008-01-16 13:20:00,17.05,17.08,17.05,17.06,10600.0,16.577,16.6062,16.577,16.5868,10600.0
2008-01-16 13:30:00,17.07,17.1,17.06,17.1,24100.0,16.5965,16.6256,16.5868,16.6256,24100.0
2008-01-16 13:40:00,17.11,17.12,17.09,17.09,20600.0,16.6354,16.6451,16.6159,16.6159,20600.0
2008-01-16 13:50:00,17.1,17.1,17.03,17.04,22700.0,16.6256,16.6256,16.5576,16.5673,22700.0
2008-01-16 14:00:00,17.04,17.07,17.03,17.06,19200.0,16.5673,16.5965,16.5576,16.5868,19200.0
2008-01-16 14:10:00,17.07,17.12,17.06,17.12,64200.0,16.5965,16.6451,16.5868,16.6451,64200.0
2008-01-16 14:20:00,17.11,17.19,17.09,17.16,23400.0,16.6354,16.7132,16.6159,16.684,23400.0
2008-01-16 14:30:00,17.18,17.25,17.18,17.25,42700.0,16.7034,16.7715,16.7034,16.7715,42700.0
2008-01-16 14:40:00,17.24,17.25,17.22,17.23,48800.0,16.7618,16.7715,16.7423,16.752,48800.0
2008-01-16 14:50:00,17.23,17.24,17.18,17.18,22300.0,16.752,16.7618,16.7034,16.7034,22300.0
2008-01-16 15:00:00,17.18,17.24,17.17,17.24,60100.0,16.7034,16.7618,16.6937,16.7618,60100.0
2008-01-16 15:10:00,17.24,17.24,17.17,17.2,31200.0,16.7618,16.7618,16.6937,16.7229,31200.0
2008-01-16 15:20:00,17.2,17.25,17.18,17.23,27700.0,16.7229,16.7715,16.7034,16.752,27700.0
2008-01-16 15:30:00,17.23,17.24,17.15,17.15,30400.0,16.752,16.7618,16.6743,16.6743,30400.0
2008-01-16 15:40:00,17.16,17.25,17.08,17.17,52900.0,16.684,16.7715,16.6062,16.6937,52900.0
2008-01-16 15:50:00,17.18,17.2,17.06,17.09,54800.0,16.7034,16.7229,16.5868,16.6159,54800.0
2008-01-17 09:30:00,17.09,17.11,16.77,16.89,27100.0,16.6159,16.6354,16.3048,16.4215,27100.0
2008-01-17 09:40:00,16.86,17.1,16.81,16.86,26300.0,16.3923,16.6256,16.3437,16.3923,26300.0
2008-01-17 09:50:00,16.87,16.88,16.78,16.79,30500.0,16.402,16.4117,16.3145,16.3242,30500.0
2008-01-17 10:00:00,16.78,16.88,16.71,16.78,61600.0,16.3145,16.4117,16.2465,16.3145,61600.0
2008-01-17 10:10:00,16.78,16.78,16.47,16.5,43100.0,16.3145,16.3145,16.0131,16.0423,43100.0
2008-01-17 10:20:00,16.49,16.49,16.09,16.35,123700.0,16.0326,16.0326,15.6437,15.8965,123700.0
2008-01-17 10:30:00,16.35,16.35,16.2,16.3,47400.0,15.8965,15.8965,15.7506,15.8478,47400.0
2008-01-17 10:40:00,16.31,16.42,16.27,16.37,45100.0,15.8576,15.9645,15.8187,15.9159,45100.0
2008-01-17 10:50:00,16.38,16.52,16.3,16.33,43300.0,15.9256,16.0617,15.8478,15.877,43300.0
2008-01-17 11:00:00,16.32,16.37,16.31,16.34,35500.0,15.8673,15.9159,15.8576,15.8867,35500.0
2008-01-17 11:10:00,16.35,16.36,16.31,16.33,21300.0,15.8965,15.9062,15.8576,15.877,21300.0
2008-01-17 11:20:00,16.34,16.35,16.12,16.31,68600.0,15.8867,15.8965,15.6728,15.8576,68600.0
2008-01-17 11:30:00,16.3,16.32,16.22,16.23,48100.0,15.8478,15.8673,15.7701,15.7798,48100.0
2008-01-17 11:40:00,16.22,16.26,16.22,16.26,16400.0,15.7701,15.8089,15.7701,15.8089,16400.0
2008-01-17 11:50:00,16.26,16.27,15.94,15.95,36600.0,15.8089,15.8187,15.4978,15.5075,36600.0
2008-01-17 12:00:00,15.95,16.2,15.93,16.12,57600.0,15.5075,15.7506,15.4881,15.6728,57600.0
2008-01-17 12:10:00,16.15,16.18,16.1,16.13,37600.0,15.702,15.7312,15.6534,15.6826,37600.0
2008-01-17 12:20:00,16.13,16.14,15.95,16.0,27500.0,15.6826,15.6923,15.5075,15.5562,27500.0
2008-01-17 12:30:00,15.99,16.15,15.99,16.12,107500.0,15.5464,15.702,15.5464,15.6728,107500.0
2008-01-17 12:40:00,16.13,16.14,16.08,16.1,26500.0,15.6826,15.6923,15.6339,15.6534,26500.0
2008-01-17 12:50:00,16.1,16.15,16.1,16.15,20100.0,15.6534,15.702,15.6534,15.702,20100.0
2008-01-17 13:00:00,16.15,16.15,16.13,16.15,37600.0,15.702,15.702,15.6826,15.702,37600.0
2008-01-17 13:10:00,16.15,16.15,16.09,16.12,35100.0,15.702,15.702,15.6437,15.6728,35100.0
2008-01-17 13:20:00,16.12,16.13,15.92,15.99,49900.0,15.6728,15.6826,15.4784,15.5464,49900.0
2008-01-17 13:30:00,16.0,16.09,15.97,15.98,45200.0,15.5562,15.6437,15.527,15.5367,45200.0
2008-01-17 13:40:00,15.99,16.11,15.99,16.0,47400.0,15.5464,15.6631,15.5464,15.5562,47400.0
2008-01-17 13:50:00,16.0,16.01,15.97,15.99,8500.0,15.5562,15.5659,15.527,15.5464,8500.0
2008-01-17 14:00:00,16.0,16.01,15.97,15.97,12500.0,15.5562,15.5659,15.527,15.527,12500.0
2008-01-17 14:10:00,15.98,16.0,15.93,15.97,42300.0,15.5367,15.5562,15.4881,15.527,42300.0
2008-01-17 14:20:00,15.98,16.05,15.96,15.99,20200.0,15.5367,15.6048,15.5173,15.5464,20200.0
2008-01-17 14:30:00,15.98,15.99,15.9,15.92,46200.0,15.5367,15.5464,15.4589,15.4784,46200.0
2008-01-17 14:40:00,15.93,15.93,15.89,15.9,63400.0,15.4881,15.4881,15.4492,15.4589,63400.0
2008-01-17 14:50:00,15.9,15.92,15.89,15.9,49100.0,15.4589,15.4784,15.4492,15.4589,49100.0
2008-01-17 15:00:00,15.89,15.91,15.86,15.87,73600.0,15.4492,15.4687,15.42,15.4298,73600.0
2008-01-17 15:10:00,15.87,15.99,15.86,15.9,45400.0,15.4298,15.5464,15.42,15.4589,45400.0
2008-01-17 15:20:00,15.91,15.96,15.85,15.85,83900.0,15.4687,15.5173,15.4103,15.4103,83900.0
2008-01-17 15:30:00,15.85,15.88,15.83,15.88,52500.0,15.4103,15.4395,15.3909,15.4395,52500.0
2008-01-17 15:40:00,15.87,15.9,15.81,15.84,112000.0,15.4298,15.4589,15.3714,15.4006,112000.0
2008-01-17 15:50:00,15.84,16.03,15.82,16.02,186700.0,15.4006,15.5853,15.3812,15.5756,186700.0
2008-01-18 09:30:00,16.15,16.16,15.7,15.78,90500.0,15.702,15.7117,15.2645,15.3423,90500.0
2008-01-18 09:40:00,15.78,16.0,15.71,15.95,27500.0,15.3423,15.5562,15.2742,15.5075,27500.0
2008-01-18 09:50:00,15.93,15.94,15.77,15.81,29600.0,15.4881,15.4978,15.3325,15.3714,29600.0
2008-01-18 10:00:00,15.83,16.17,15.8,16.04,84200.0,15.3909,15.7214,15.3617,15.5951,84200.0
2008-01-18 10:10:00,16.04,16.5,16.04,16.49,160100.0,15.5951,16.0423,15.5951,16.0326,160100.0
2008-01-18 10:20:00,16.45,16.47,16.37,16.41,43300.0,15.9937,16.0131,15.9159,15.9548,43300.0
2008-01-18 10:30:00,16.41,16.41,16.19,16.19,46100.0,15.9548,15.9548,15.7409,15.7409,46100.0
2008-01-18 10:40:00,16.19,16.47,16.18,16.39,56500.0,15.7409,16.0131,15.7312,15.9353,56500.0
2008-01-18 10:50:00,16.4,16.6,16.39,16.41,70800.0,15.9451,16.1395,15.9353,15.9548,70800.0
2008-01-18 11:00:00,16.41,16.41,16.03,16.07,17100.0,15.9548,15.9548,15.5853,15.6242,17100.0
2008-01-18 11:10:00,16.02,16.21,16.0,16.15,65100.0,15.5756,15.7603,15.5562,15.702,65100.0
2008-01-18 11:20:00,16.14,16.22,16.05,16.05,52100.0,15.6923,15.7701,15.6048,15.6048,52100.0
2008-01-18 11:30:00,16.05,16.14,16.0,16.1,71800.0,15.6048,15.6923,15.5562,15.6534,71800.0
2008-01-18 11:40:00,16.1,16.11,15.8,15.83,29400.0,15.6534,15.6631,15.3617,15.3909,29400.0
2008-01-18 11:50:00,15.81,15.88,15.76,15.86,29300.0,15.3714,15.4395,15.3228,15.42,29300.0
2008-01-18 12:00:00,15.85,15.95,15.85,15.9,39200.0,15.4103,15.5075,15.4103,15.4589,39200.0
2008-01-18 12:10:00,15.94,15.94,15.86,15.86,25000.0,15.4978,15.4978,15.42,15.42,25000.0
2008-01-18 12:20:00,15.85,16.21,15.85,16.19,28300.0,15.4103,15.7603,15.4103,15.7409,28300.0
2008-01-18 12:30:00,16.18,16.25,16.1,16.1,19200.0,15.7312,15.7992,15.6534,15.6534,19200.0
2008-01-18 12:40:00,16.09,16.1,16.0,16.04,16100.0,15.6437,15.6534,15.5562,15.5951,16100.0
2008-01-18 12:50:00,16.06,16.07,16.0,16.02,11700.0,15.6145,15.6242,15.5562,15.5756,11700.0
2008-01-18 13:00:00,16.01,16.07,16.0,16.04,14700.0,15.5659,15.6242,15.5562,15.5951,14700.0
2008-01-18 13:10:00,16.04,16.1,16.0,16.05,26800.0,15.5951,15.6534,15.5562,15.6048,26800.0
2008-01-18 13:20:00,16.06,16.07,16.05,16.05,20600.0,15.6145,15.6242,15.6048,15.6048,20600.0
2008-01-18 13:30:00,16.05,16.14,16.05,16.11,24700.0,15.6048,15.6923,15.6048,15.6631,24700.0
2008-01-18 13:40:00,16.11,16.15,16.05,16.11,18600.0,15.6631,15.702,15.6048,15.6631,18600.0
2008-01-18 13:50:00,16.13,16.13,16.06,16.06,22600.0,15.6826,15.6826,15.6145,15.6145,22600.0
2008-01-18 14:00:00,16.06,16.08,16.0,16.05,32400.0,15.6145,15.6339,15.5562,15.6048,32400.0
2008-01-18 14:10:00,16.05,16.09,16.05,16.06,22700.0,15.6048,15.6437,15.6048,15.6145,22700.0
2008-01-18 14:20:00,16.06,16.07,16.01,16.01,27600.0,15.6145,15.6242,15.5659,15.5659,27600.0
2008-01-18 14:30:00,16.04,16.04,15.95,15.95,26900.0,15.5951,15.5951,15.5075,15.5075,26900.0
2008-01-18 14:40:00,15.93,15.95,15.89,15.92,22200.0,15.4881,15.5075,15.4492,15.4784,22200.0
2008-01-18 14:50:00,15.92,15.96,15.92,15.96,18000.0,15.4784,15.5173,15.4784,15.5173,18000.0
2008-01-18 15:00:00,15.98,16.0,15.93,15.98,35500.0,15.5367,15.5562,15.4881,15.5367,35500.0
2008-01-18 15:10:00,15.98,16.0,15.95,15.95,33200.0,15.5367,15.5562,15.5075,15.5075,33200.0
2008-01-18 15:20:00,15.95,15.98,15.91,15.97,40900.0,15.5075,15.5367,15.4687,15.527,40900.0
2008-01-18 15:30:00,15.97,15.98,15.95,15.95,39800.0,15.527,15.5367,15.5075,15.5075,39800.0
2008-01-18 15:40:00,15.95,16.04,15.93,16.03,49800.0,15.5075,15.5951,15.4881,15.5853,49800.0
2008-01-18 15:50:00,16.01,16.08,16.0,16.08,80300.0,15.5659,15.6339,15.5562,15.6339,80300.0
2008-01-22 09:30:00,15.35,15.4,14.83,15.33,65900.0,14.9242,14.9728,14.4186,14.9047,65900.0
2008-01-22 09:40:00,15.25,15.75,15.21,15.67,43900.0,14.827,15.3131,14.7881,15.2353,43900.0
2008-01-22 09:50:00,15.69,15.88,15.64,15.67,32200.0,15.2548,15.4395,15.2061,15.2353,32200.0
2008-01-22 10:00:00,15.67,15.8,15.33,15.8,18700.0,15.2353,15.3617,14.9047,15.3617,18700.0
2008-01-22 10:10:00,15.8,15.95,15.62,15.92,34100.0,15.3617,15.5075,15.1867,15.4784,34100.0
2008-01-22 10:20:00,15.93,16.3,15.93,16.14,54000.0,15.4881,15.8478,15.4881,15.6923,54000.0
2008-01-22 10:30:00,16.15,16.15,16.02,16.09,21000.0,15.702,15.702,15.5756,15.6437,21000.0
2008-01-22 10:40:00,16.09,16.2,16.0,16.04,82800.0,15.6437,15.7506,15.5562,15.5951,82800.0
2008-01-22 10:50:00,16.04,16.04,15.88,15.96,42700.0,15.5951,15.5951,15.4395,15.5173,42700.0
2008-01-22 11:00:00,15.94,16.18,15.86,16.14,48300.0,15.4978,15.7312,15.42,15.6923,48300.0
2008-01-22 11:10:00,16.13,16.2,16.11,16.15,92500.0,15.6826,15.7506,15.6631,15.702,92500.0
2008-01-22 11:20:00,16.15,16.17,16.12,16.15,60300.0,15.702,15.7214,15.6728,15.702,60300.0
2008-01-22 11:30:00,16.16,16.16,15.9,15.91,59500.0,15.7117,15.7117,15.4589,15.4687,59500.0
2008-01-22 11:40:00,15.91,16.05,15.89,16.02,47400.0,15.4687,15.6048,15.4492,15.5756,47400.0
2008-01-22 11:50:00,16.0,16.11,15.9,16.02,47600.0,15.5562,15.6631,15.4589,15.5756,47600.0
2008-01-22 12:00:00,16.01,16.09,16.01,16.05,15700.0,15.5659,15.6437,15.5659,15.6048,15700.0
2008-01-22 12:10:00,16.05,16.11,16.04,16.05,36700.0,15.6048,15.6631,15.5951,15.6048,36700.0
2008-01-22 12:20:00,16.04,16.11,16.04,16.08,38400.0,15.5951,15.6631,15.5951,15.6339,38400.0
2008-01-22 12:30:00,16.08,16.08,16.04,16.04,22400.0,15.6339,15.6339,15.5951,15.5951,22400.0
2008-01-22 12:40:00,16.02,16.04,15.91,15.92,79000.0,15.5756,15.5951,15.4687,15.4784,79000.0
2008-01-22 12:50:00,15.95,16.08,15.95,16.06,18200.0,15.5075,15.6339,15.5075,15.6145,18200.0
2008-01-22 13:00:00,16.08,16.17,16.04,16.08,11900.0,15.6339,15.7214,15.5951,15.6339,11900.0
2008-01-22 13:10:00,16.08,16.1,16.03,16.06,10000.0,15.6339,15.6534,15.5853,15.6145,10000.0
2008-01-22 13:20:00,16.06,16.06,15.92,15.98,17500.0,15.6145,15.6145,15.4784,15.5367,17500.0
2008-01-22 13:30:00,15.98,16.04,15.96,16.01,21000.0,15.5367,15.5951,15.5173,15.5659,21000.0
2008-01-22 13:40:00,16.02,16.05,16.0,16.05,23400.0,15.5756,15.6048,15.5562,15.6048,23400.0
2008-01-22 13:50:00,16.05,16.05,15.92,15.92,26700.0,15.6048,15.6048,15.4784,15.4784,26700.0
2008-01-22 14:00:00,15.93,15.98,15.88,15.91,40200.0,15.4881,15.5367,15.4395,15.4687,40200.0
2008-01-22 14:10:00,15.91,16.03,15.9,15.9,43200.0,15.4687,15.5853,15.4589,15.4589,43200.0
2008-01-22 14:20:00,15.9,15.96,15.87,15.96,27400.0,15.4589,15.5173,15.4298,15.5173,27400.0
2008-01-22 14:30:00,15.96,16.05,15.93,15.96,16600.0,15.5173,15.6048,15.4881,15.5173,16600.0
2008-01-22 14:40:00,15.97,16.07,15.92,16.07,16400.0,15.527,15.6242,15.4784,15.6242,16400.0
2008-01-22 14:50:00,16.05,16.15,16.04,16.04,20100.0,15.6048,15.702,15.5951,15.5951,20100.0
2008-01-22 15:00:00,16.06,16.08,15.96,16.01,32300.0,15.6145,15.6339,15.5173,15.5659,32300.0
2008-01-22 15:10:00,15.99,16.02,15.9,15.98,25800.0,15.5464,15.5756,15.4589,15.5367,25800.0
2008-01-22 15:20:00,15.97,16.07,15.94,16.02,30000.0,15.527,15.6242,15.4978,15.5756,30000.0
2008-01-22 15:30:00,16.02,16.1,15.98,16.05,87000.0,15.5756,15.6534,15.5367,15.6048,87000.0
2008-01-22 15:40:00,16.05,16.08,15.98,15.99,43600.0,15.6048,15.6339,15.5367,15.5464,43600.0
2008-01-22 15:50:00,15.98,16.0,15.82,15.88,58500.0,15.5367,15.5562,15.3812,15.4395,58500.0
2008-01-23 09:30:00,15.6,15.86,15.6,15.86,32200.0,15.1673,15.42,15.1673,15.42,32200.0
2008-01-23 09:40:00,15.82,15.95,15.82,15.85,38200.0,15.3812,15.5075,15.3812,15.4103,38200.0
2008-01-23 09:50:00,15.86,16.0,15.74,15.99,28500.0,15.42,15.5562,15.3034,15.5464,28500.0
2008-01-23 10:00:00,15.99,16.0,15.83,15.83,24800.0,15.5464,15.5562,15.3909,15.3909,24800.0
2008-01-23 10:10:00,15.83,16.05,15.83,16.05,43300.0,15.3909,15.6048,15.3909,15.6048,43300.0
2008-01-23 10:20:00,16.05,16.1,15.98,16.06,44700.0,15.6048,15.6534,15.5367,15.6145,44700.0
2008-01-23 10:30:00,16.08,16.1,16.03,16.09,30800.0,15.6339,15.6534,15.5853,15.6437,30800.0
2008-01-23 10:40:00,16.1,16.1,16.03,16.1,71600.0,15.6534,15.6534,15.5853,15.6534,71600.0
2008-01-23 10:50:00,16.1,16.15,16.08,16.08,54600.0,15.6534,15.702,15.6339,15.6339,54600.0
2008-01-23 11:00:00,16.07,16.09,16.04,16.09,17600.0,15.6242,15.6437,15.5951,15.6437,17600.0
2008-01-23 11:10:00,16.09,16.09,16.04,16.04,19200.0,15.6437,15.6437,15.5951,15.5951,19200.0
2008-01-23 11:20:00,16.05,16.06,15.96,16.05,57000.0,15.6048,15.6145,15.5173,15.6048,57000.0
2008-01-23 11:30:00,16.06,16.09,16.01,16.04,18800.0,15.6145,15.6437,15.5659,15.5951,18800.0
2008-01-23 11:40:00,16.04,16.09,16.03,16.09,30600.0,15.5951,15.6437,15.5853,15.6437,30600.0
2008-01-23 11:50:00,16.08,16.15,16.08,16.13,39700.0,15.6339,15.702,15.6339,15.6826,39700.0
2008-01-23 12:00:00,16.13,16.16,16.12,16.12,16600.0,15.6826,15.7117,15.6728,15.6728,16600.0
2008-01-23 12:10:00,16.13,16.15,16.05,16.15,14300.0,15.6826,15.702,15.6048,15.702,14300.0
2008-01-23 12:20:00,16.15,16.15,16.1,16.12,27100.0,15.702,15.702,15.6534,15.6728,27100.0
2008-01-23 12:30:00,16.12,16.12,15.95,15.97,53400.0,15.6728,15.6728,15.5075,15.527,53400.0
2008-01-23 12:40:00,15.96,15.97,15.8,15.86,73000.0,15.5173,15.527,15.3617,15.42,73000.0
2008-01-23 12:50:00,15.87,15.9,15.82,15.84,94100.0,15.4298,15.4589,15.3812,15.4006,94100.0
2008-01-23 13:00:00,15.86,15.86,15.71,15.82,20500.0,15.42,15.42,15.2742,15.3812,20500.0
2008-01-23 13:10:00,15.81,15.85,15.8,15.81,20000.0,15.3714,15.4103,15.3617,15.3714,20000.0
2008-01-23 13:20:00,15.84,15.85,15.82,15.85,12500.0,15.4006,15.4103,15.3812,15.4103,12500.0
2008-01-23 13:30:00,15.85,15.91,15.84,15.9,11700.0,15.4103,15.4687,15.4006,15.4589,11700.0
2008-01-23 13:40:00,15.89,15.94,15.86,15.94,12400.0,15.4492,15.4978,15.42,15.4978,12400.0
2008-01-23 13:50:00,15.94,16.0,15.94,15.99,25800.0,15.4978,15.5562,15.4978,15.5464,25800.0
2008-01-23 14:00:00,15.99,16.0,15.95,15.99,16400.0,15.5464,15.5562,15.5075,15.5464,16400.0
2008-01-23 14:10:00,16.0,16.08,15.97,16.04,36500.0,15.5562,15.6339,15.527,15.5951,36500.0
2008-01-23 14:20:00,16.04,16.27,16.04,16.25,42200.0,15.5951,15.8187,15.5951,15.7992,42200.0
2008-01-23 14:30:00,16.25,16.29,16.22,16.25,94200.0,15.7992,15.8381,15.7701,15.7992,94200.0
2008-01-23 14:40:00,16.25,16.27,16.22,16.26,45400.0,15.7992,15.8187,15.7701,15.8089,45400.0
2008-01-23 14:50:00,16.26,16.3,16.25,16.3,44100.0,15.8089,15.8478,15.7992,15.8478,44100.0
2008-01-23 15:00:00,16.3,16.53,16.29,16.53,49500.0,15.8478,16.0715,15.8381,16.0715,49500.0
2008-01-23 15:10:00,16.56,16.6,16.42,16.46,59200.0,16.1006,16.1395,15.9645,16.0034,59200.0
2008-01-23 15:20:00,16.47,16.6,16.46,16.6,39000.0,16.0131,16.1395,16.0034,16.1395,39000.0
2008-01-23 15:30:00,16.6,16.7,16.51,16.7,150200.0,16.1395,16.2367,16.052,16.2367,150200.0
2008-01-23 15:40:00,16.7,16.71,16.57,16.7,55600.0,16.2367,16.2465,16.1103,16.2367,55600.0
2008-01-23 15:50:00,16.64,16.75,16.57,16.68,45000.0,16.1784,16.2854,16.1103,16.2173,45000.0
2008-01-24 09:30:00,16.67,16.67,16.15,16.46,64600.0,16.2076,16.2076,15.702,16.0034,64600.0
2008-01-24 09:40:00,16.45,16.5,16.27,16.29,22000.0,15.9937,16.0423,15.8187,15.8381,22000.0
2008-01-24 09:50:00,16.3,16.7,16.3,16.7,23400.0,15.8478,16.2367,15.8478,16.2367,23400.0
2008-01-24 10:00:00,16.68,16.7,16.58,16.61,7600.0,16.2173,16.2367,16.1201,16.1492,7600.0
2008-01-24 10:10:00,16.61,16.62,16.32,16.5,22800.0,16.1492,16.159,15.8673,16.0423,22800.0
2008-01-24 10:20:00,16.49,16.7,16.44,16.7,19900.0,16.0326,16.2367,15.984,16.2367,19900.0
2008-01-24 10:30:00,16.71,16.78,16.63,16.75,23400.0,16.2465,16.3145,16.1687,16.2854,23400.0
2008-01-24 10:40:00,16.75,16.88,16.75,16.85,36900.0,16.2854,16.4117,16.2854,16.3826,36900.0
2008-01-24 10:50:00,16.85,16.88,16.48,16.5,26300.0,16.3826,16.4117,16.0228,16.0423,26300.0
2008-01-24 11:00:00,16.51,16.56,16.51,16.53,14500.0,16.052,16.1006,16.052,16.0715,14500.0
2008-01-24 11:10:00,16.55,16.56,16.5,16.54,12500.0,16.0909,16.1006,16.0423,16.0812,12500.0
2008-01-24 11:20:00,16.53,16.6,16.51,16.58,19300.0,16.0715,16.1395,16.052,16.1201,19300.0
2008-01-24 11:30:00,16.58,16.6,16.57,16.6,29200.0,16.1201,16.1395,16.1103,16.1395,29200.0
2008-01-24 11:40:00,16.6,16.6,16.58,16.6,32300.0,16.1395,16.1395,16.1201,16.1395,32300.0
2008-01-24 11:50:00,16.6,16.6,16.57,16.6,27400.0,16.1395,16.1395,16.1103,16.1395,27400.0
2008-01-24 12:00:00,16.6,16.7,16.58,16.7,27700.0,16.1395,16.2367,16.1201,16.2367,27700.0
2008-01-24 12:10:00,16.72,16.72,16.65,16.67,12400.0,16.2562,16.2562,16.1881,16.2076,12400.0
2008-01-24 12:20:00,16.66,16.67,16.57,16.59,13400.0,16.1979,16.2076,16.1103,16.1298,13400.0
2008-01-24 12:30:00,16.6,16.62,16.52,16.59,30900.0,16.1395,16.159,16.0617,16.1298,30900.0
2008-01-24 12:40:00,16.59,16.7,16.58,16.68,18100.0,16.1298,16.2367,16.1201,16.2173,18100.0
2008-01-24 12:50:00,16.68,16.78,16.67,16.77,12900.0,16.2173,16.3145,16.2076,16.3048,12900.0
2008-01-24 13:00:00,16.77,16.8,16.68,16.76,20300.0,16.3048,16.334,16.2173,16.2951,20300.0
2008-01-24 13:10:00,16.77,16.79,16.67,16.72,29700.0,16.3048,16.3242,16.2076,16.2562,29700.0
2008-01-24 13:20:00,16.72,16.75,16.67,16.67,18300.0,16.2562,16.2854,16.2076,16.2076,18300.0
2008-01-24 13:30:00,16.69,16.7,16.63,16.7,10700.0,16.227,16.2367,16.1687,16.2367,10700.0
2008-01-24 13:40:00,16.7,16.75,16.67,16.7,24300.0,16.2367,16.2854,16.2076,16.2367,24300.0
2008-01-24 13:50:00,16.71,16.76,16.69,16.75,13100.0,16.2465,16.2951,16.227,16.2854,13100.0
2008-01-24 14:00:00,16.75,16.81,16.75,16.79,21900.0,16.2854,16.3437,16.2854,16.3242,21900.0
2008-01-24 14:10:00,16.79,16.81,16.78,16.8,25800.0,16.3242,16.3437,16.3145,16.334,25800.0
2008-01-24 14:20:00,16.8,16.85,16.78,16.85,19700.0,16.334,16.3826,16.3145,16.3826,19700.0
2008-01-24 14:30:00,16.85,17.01,16.85,17.01,54500.0,16.3826,16.5381,16.3826,16.5381,54500.0
2008-01-24 14:40:00,17.02,17.07,16.99,17.01,30900.0,16.5479,16.5965,16.5187,16.5381,30900.0
2008-01-24 14:50:00,17.01,17.01,16.8,16.82,29900.0,16.5381,16.5381,16.334,16.3534,29900.0
2008-01-24 15:00:00,16.81,17.0,16.78,16.98,37100.0,16.3437,16.5284,16.3145,16.509,37100.0
2008-01-24 15:10:00,16.99,17.01,16.87,16.88,15500.0,16.5187,16.5381,16.402,16.4117,15500.0
2008-01-24 15:20:00,16.88,16.96,16.86,16.86,13500.0,16.4117,16.4895,16.3923,16.3923,13500.0
2008-01-24 15:30:00,16.86,16.98,16.84,16.97,20500.0,16.3923,16.509,16.3729,16.4993,20500.0
2008-01-24 15:40:00,16.97,17.01,16.8,17.01,295200.0,16.4993,16.5381,16.334,16.5381,295200.0
2008-01-24 15:50:00,17.0,17.15,16.96,17.15,116500.0,16.5284,16.6743,16.4895,16.6743,116500.0
2008-01-25 09:30:00,17.21,17.25,17.19,17.22,60900.0,16.7326,16.7715,16.7132,16.7423,60900.0
2008-01-25 09:40:00,17.22,17.29,17.22,17.29,40500.0,16.7423,16.8104,16.7423,16.8104,40500.0
2008-01-25 09:50:00,17.29,17.45,17.28,17.36,68300.0,16.8104,16.9659,16.8007,16.8784,68300.0
2008-01-25 10:00:00,17.36,17.4,17.2,17.21,58700.0,16.8784,16.9173,16.7229,16.7326,58700.0
2008-01-25 10:10:00,17.2,17.36,17.19,17.36,19800.0,16.7229,16.8784,16.7132,16.8784,19800.0
2008-01-25 10:20:00,17.39,17.4,17.06,17.09,26700.0,16.9076,16.9173,16.5868,16.6159,26700.0
2008-01-25 10:30:00,17.1,17.21,16.87,16.9,88000.0,16.6256,16.7326,16.402,16.4312,88000.0
2008-01-25 10:40:00,16.9,16.9,16.73,16.84,86100.0,16.4312,16.4312,16.2659,16.3729,86100.0
2008-01-25 10:50:00,16.83,16.9,16.72,16.75,168300.0,16.3631,16.4312,16.2562,16.2854,168300.0
2008-01-25 11:00:00,16.75,16.75,16.67,16.72,32300.0,16.2854,16.2854,16.2076,16.2562,32300.0
2008-01-25 11:10:00,16.72,16.78,16.68,16.74,27500.0,16.2562,16.3145,16.2173,16.2756,27500.0
2008-01-25 11:20:00,16.75,16.76,16.67,16.7,14700.0,16.2854,16.2951,16.2076,16.2367,14700.0
2008-01-25 11:30:00,16.72,16.75,16.69,16.72,11400.0,16.2562,16.2854,16.227,16.2562,11400.0
2008-01-25 11:40:00,16.73,16.87,16.73,16.87,17100.0,16.2659,16.402,16.2659,16.402,17100.0
2008-01-25 11:50:00,16.86,16.92,16.84,16.92,13800.0,16.3923,16.4506,16.3729,16.4506,13800.0
2008-01-25 12:00:00,16.91,16.99,16.89,16.97,24800.0,16.4409,16.5187,16.4215,16.4993,24800.0
2008-01-25 12:10:00,16.97,16.98,16.81,16.84,50100.0,16.4993,16.509,16.3437,16.3729,50100.0
2008-01-25 12:20:00,16.84,16.91,16.83,16.89,14300.0,16.3729,16.4409,16.3631,16.4215,14300.0
2008-01-25 12:30:00,16.91,16.99,16.91,16.93,19600.0,16.4409,16.5187,16.4409,16.4604,19600.0
2008-01-25 12:40:00,16.96,16.96,16.87,16.87,18900.0,16.4895,16.4895,16.402,16.402,18900.0
2008-01-25 12:50:00,16.9,16.9,16.71,16.74,17400.0,16.4312,16.4312,16.2465,16.2756,17400.0
2008-01-25 13:00:00,16.78,16.78,16.68,16.68,11300.0,16.3145,16.3145,16.2173,16.2173,11300.0
2008-01-25 13:10:00,16.7,16.87,16.68,16.81,206100.0,16.2367,16.402,16.2173,16.3437,206100.0
2008-01-25 13:20:00,16.82,16.93,16.81,16.93,29100.0,16.3534,16.4604,16.3437,16.4604,29100.0
2008-01-25 13:30:00,16.93,16.94,16.76,16.89,49100.0,16.4604,16.4701,16.2951,16.4215,49100.0
2008-01-25 13:40:00,16.86,16.87,16.79,16.79,21400.0,16.3923,16.402,16.3242,16.3242,21400.0
2008-01-25 13:50:00,16.8,16.88,16.78,16.85,51800.0,16.334,16.4117,16.3145,16.3826,51800.0
2008-01-25 14:00:00,16.86,16.87,16.85,16.86,17100.0,16.3923,16.402,16.3826,16.3923,17100.0
2008-01-25 14:10:00,16.85,16.9,16.85,16.87,28300.0,16.3826,16.4312,16.3826,16.402,28300.0
2008-01-25 14:20:00,16.85,16.92,16.81,16.83,19600.0,16.3826,16.4506,16.3437,16.3631,19600.0
2008-01-25 14:30:00,16.8,16.83,16.75,16.76,14000.0,16.334,16.3631,16.2854,16.2951,14000.0
2008-01-25 14:40:00,16.76,16.76,16.57,16.61,22500.0,16.2951,16.2951,16.1103,16.1492,22500.0
2008-01-25 14:50:00,16.62,16.65,16.53,16.57,22500.0,16.159,16.1881,16.0715,16.1103,22500.0
2008-01-25 15:00:00,16.58,16.66,16.56,16.57,44100.0,16.1201,16.1979,16.1006,16.1103,44100.0
2008-01-25 15:10:00,16.56,16.66,16.53,16.66,24400.0,16.1006,16.1979,16.0715,16.1979,24400.0
2008-01-25 15:20:00,16.66,16.79,16.66,16.76,28900.0,16.1979,16.3242,16.1979,16.2951,28900.0
2008-01-25 15:30:00,16.76,16.77,16.7,16.74,37900.0,16.2951,16.3048,16.2367,16.2756,37900.0
2008-01-25 15:40:00,16.76,16.77,16.7,16.71,37000.0,16.2951,16.3048,16.2367,16.2465,37000.0
2008-01-25 15:50:00,16.71,16.89,16.65,16.83,64100.0,16.2465,16.4215,16.1881,16.3631,64100.0
2008-01-28 09:30:00,16.82,16.86,16.54,16.7,22700.0,16.3534,16.3923,16.0812,16.2367,22700.0
2008-01-28 09:40:00,16.75,16.9,16.63,16.9,12700.0,16.2854,16.4312,16.1687,16.4312,12700.0
2008-01-28 09:50:00,16.9,17.0,16.77,16.77,12800.0,16.4312,16.5284,16.3048,16.3048,12800.0
2008-01-28 10:00:00,16.75,16.75,16.53,16.58,16600.0,16.2854,16.2854,16.0715,16.1201,16600.0
2008-01-28 10:10:00,16.58,16.67,16.55,16.65,12100.0,16.1201,16.2076,16.0909,16.1881,12100.0
2008-01-28 10:20:00,16.64,16.65,16.52,16.58,44900.0,16.1784,16.1881,16.0617,16.1201,44900.0
2008-01-28 10:30:00,16.57,16.59,16.45,16.45,33900.0,16.1103,16.1298,15.9937,15.9937,33900.0
2008-01-28 10:40:00,16.45,16.81,16.43,16.81,18500.0,15.9937,16.3437,15.9742,16.3437,18500.0
2008-01-28 10:50:00,16.8,16.89,16.8,16.84,33300.0,16.334,16.4215,16.334,16.3729,33300.0
2008-01-28 11:00:00,16.84,16.95,16.84,16.95,53500.0,16.3729,16.4798,16.3729,16.4798,53500.0
2008-01-28 11:10:00,16.95,16.96,16.91,16.92,8200.0,16.4798,16.4895,16.4409,16.4506,8200.0
2008-01-28 11:20:00,16.93,16.93,16.88,16.88,5900.0,16.4604,16.4604,16.4117,16.4117,5900.0
2008-01-28 11:30:00,16.91,16.98,16.9,16.97,15000.0,16.4409,16.509,16.4312,16.4993,15000.0
2008-01-28 11:40:00,16.97,17.05,16.92,16.95,16300.0,16.4993,16.577,16.4506,16.4798,16300.0
2008-01-28 11:50:00,16.95,16.97,16.78,16.9,22500.0,16.4798,16.4993,16.3145,16.4312,22500.0
2008-01-28 12:00:00,16.9,16.9,16.88,16.9,12900.0,16.4312,16.4312,16.4117,16.4312,12900.0
2008-01-28 12:10:00,16.88,16.91,16.88,16.9,12200.0,16.4117,16.4409,16.4117,16.4312,12200.0
2008-01-28 12:20:00,16.89,16.9,16.88,16.9,6600.0,16.4215,16.4312,16.4117,16.4312,6600.0
2008-01-28 12:30:00,16.89,16.98,16.7,16.8,101300.0,16.4215,16.509,16.2367,16.334,101300.0
2008-01-28 12:40:00,16.79,16.79,16.68,16.72,20700.0,16.3242,16.3242,16.2173,16.2562,20700.0
2008-01-28 12:50:00,16.72,16.73,16.69,16.72,4900.0,16.2562,16.2659,16.227,16.2562,4900.0
2008-01-28 13:00:00,16.72,16.94,16.71,16.88,21600.0,16.2562,16.4701,16.2465,16.4117,21600.0
2008-01-28 13:10:00,16.9,16.92,16.82,16.85,14800.0,16.4312,16.4506,16.3534,16.3826,14800.0
2008-01-28 13:20:00,16.83,16.88,16.83,16.86,7500.0,16.3631,16.4117,16.3631,16.3923,7500.0
2008-01-28 13:30:00,16.86,16.89,16.86,16.87,14600.0,16.3923,16.4215,16.3923,16.402,14600.0
2008-01-28 13:40:00,16.88,16.89,16.87,16.89,6200.0,16.4117,16.4215,16.402,16.4215,6200.0
2008-01-28 13:50:00,16.9,16.94,16.9,16.94,7500.0,16.4312,16.4701,16.4312,16.4701,7500.0
2008-01-28 14:00:00,16.94,16.94,16.93,16.93,17900.0,16.4701,16.4701,16.4604,16.4604,17900.0
2008-01-28 14:10:00,16.94,16.96,16.93,16.95,12800.0,16.4701,16.4895,16.4604,16.4798,12800.0
2008-01-28 14:20:00,16.96,17.08,16.94,17.08,21500.0,16.4895,16.6062,16.4701,16.6062,21500.0
2008-01-28 14:30:00,17.07,17.19,17.07,17.12,14800.0,16.5965,16.7132,16.5965,16.6451,14800.0
2008-01-28 14:40:00,17.13,17.14,17.0,17.01,22600.0,16.6548,16.6645,16.5284,16.5381,22600.0
2008-01-28 14:50:00,17.04,17.05,16.95,17.01,22400.0,16.5673,16.577,16.4798,16.5381,22400.0
2008-01-28 15:00:00,17.01,17.02,16.94,16.99,21600.0,16.5381,16.5479,16.4701,16.5187,21600.0
2008-01-28 15:10:00,16.99,17.0,16.9,16.93,30600.0,16.5187,16.5284,16.4312,16.4604,30600.0
2008-01-28 15:20:00,16.93,17.01,16.93,17.01,17600.0,16.4604,16.5381,16.4604,16.5381,17600.0
2008-01-28 15:30:00,17.0,17.1,17.0,17.09,22200.0,16.5284,16.6256,16.5284,16.6159,22200.0
2008-01-28 15:40:00,17.09,17.15,17.05,17.14,86200.0,16.6159,16.6743,16.577,16.6645,86200.0
2008-01-28 15:50:00,17.12,17.27,17.12,17.25,52200.0,16.6451,16.7909,16.6451,16.7715,52200.0
2008-01-29 09:30:00,17.4,17.45,17.18,17.38,43300.0,16.9173,16.9659,16.7034,16.8979,43300.0
2008-01-29 09:40:00,17.4,17.45,17.02,17.07,34400.0,16.9173,16.9659,16.5479,16.5965,34400.0
2008-01-29 09:50:00,17.13,17.2,17.0,17.03,18900.0,16.6548,16.7229,16.5284,16.5576,18900.0
2008-01-29 10:00:00,17.08,17.09,17.01,17.04,12800.0,16.6062,16.6159,16.5381,16.5673,12800.0
2008-01-29 10:10:00,17.04,17.17,17.01,17.02,18600.0,16.5673,16.6937,16.5381,16.5479,18600.0
2008-01-29 10:20:00,17.02,17.12,17.02,17.1,15700.0,16.5479,16.6451,16.5479,16.6256,15700.0
2008-01-29 10:30:00,17.08,17.11,17.04,17.04,12200.0,16.6062,16.6354,16.5673,16.5673,12200.0
2008-01-29 10:40:00,17.03,17.07,17.0,17.03,11000.0,16.5576,16.5965,16.5284,16.5576,11000.0
2008-01-29 10:50:00,17.01,17.01,16.92,16.99,16100.0,16.5381,16.5381,16.4506,16.5187,16100.0
2008-01-29 11:00:00,17.03,17.33,17.03,17.25,25100.0,16.5576,16.8493,16.5576,16.7715,25100.0
2008-01-29 11:10:00,17.27,17.27,17.15,17.17,8000.0,16.7909,16.7909,16.6743,16.6937,8000.0
2008-01-29 11:20:00,17.21,17.25,17.2,17.22,13100.0,16.7326,16.7715,16.7229,16.7423,13100.0
2008-01-29 11:30:00,17.24,17.25,17.21,17.24,17200.0,16.7618,16.7715,16.7326,16.7618,17200.0
2008-01-29 11:40:00,17.25,17.26,17.24,17.25,4500.0,16.7715,16.7812,16.7618,16.7715,4500.0
2008-01-29 11:50:00,17.26,17.28,17.25,17.28,15800.0,16.7812,16.8007,16.7715,16.8007,15800.0
2008-01-29 12:00:00,17.28,17.28,17.26,17.28,11700.0,16.8007,16.8007,16.7812,16.8007,11700.0
2008-01-29 12:10:00,17.28,17.28,17.26,17.27,7200.0,16.8007,16.8007,16.7812,16.7909,7200.0
2008-01-29 12:20:00,17.27,17.28,17.24,17.24,5800.0,16.7909,16.8007,16.7618,16.7618,5800.0
2008-01-29 12:30:00,17.24,17.25,17.21,17.21,9900.0,16.7618,16.7715,16.7326,16.7326,9900.0
2008-01-29 12:40:00,17.2,17.22,17.15,17.2,13600.0,16.7229,16.7423,16.6743,16.7229,13600.0
2008-01-29 12:50:00,17.2,17.2,17.19,17.19,5600.0,16.7229,16.7229,16.7132,16.7132,5600.0
2008-01-29 13:00:00,17.19,17.2,17.12,17.15,14300.0,16.7132,16.7229,16.6451,16.6743,14300.0
2008-01-29 13:10:00,17.17,17.21,17.17,17.21,21600.0,16.6937,16.7326,16.6937,16.7326,21600.0
2008-01-29 13:20:00,17.21,17.23,17.2,17.21,15300.0,16.7326,16.752,16.7229,16.7326,15300.0
2008-01-29 13:30:00,17.21,17.25,17.19,17.25,10000.0,16.7326,16.7715,16.7132,16.7715,10000.0
2008-01-29 13:40:00,17.25,17.25,17.24,17.25,10100.0,16.7715,16.7715,16.7618,16.7715,10100.0
2008-01-29 13:50:00,17.25,17.25,17.22,17.22,9000.0,16.7715,16.7715,16.7423,16.7423,9000.0
2008-01-29 14:00:00,17.24,17.25,17.2,17.2,11500.0,16.7618,16.7715,16.7229,16.7229,11500.0
2008-01-29 14:10:00,17.21,17.25,17.21,17.24,27900.0,16.7326,16.7715,16.7326,16.7618,27900.0
2008-01-29 14:20:00,17.25,17.28,17.24,17.25,27200.0,16.7715,16.8007,16.7618,16.7715,27200.0
2008-01-29 14:30:00,17.24,17.25,17.22,17.25,15500.0,16.7618,16.7715,16.7423,16.7715,15500.0
2008-01-29 14:40:00,17.26,17.27,17.22,17.23,27500.0,16.7812,16.7909,16.7423,16.752,27500.0
2008-01-29 14:50:00,17.22,17.27,17.21,17.25,20700.0,16.7423,16.7909,16.7326,16.7715,20700.0
2008-01-29 15:00:00,17.24,17.25,17.2,17.24,22900.0,16.7618,16.7715,16.7229,16.7618,22900.0
2008-01-29 15:10:00,17.24,17.25,17.21,17.25,8400.0,16.7618,16.7715,16.7326,16.7715,8400.0
2008-01-29 15:20:00,17.25,17.28,17.19,17.19,55900.0,16.7715,16.8007,16.7132,16.7132,55900.0
2008-01-29 15:30:00,17.2,17.27,17.19,17.23,45900.0,16.7229,16.7909,16.7132,16.752,45900.0
2008-01-29 15:40:00,17.25,17.25,17.23,17.25,42400.0,16.7715,16.7715,16.752,16.7715,42400.0
2008-01-29 15:50:00,17.25,17.25,17.22,17.22,38100.0,16.7715,16.7715,16.7423,16.7423,38100.0
2008-01-30 09:30:00,17.04,17.23,17.01,17.03,13500.0,16.5673,16.752,16.5381,16.5576,13500.0
2008-01-30 09:40:00,17.05,17.2,17.03,17.18,11000.0,16.577,16.7229,16.5576,16.7034,11000.0
2008-01-30 09:50:00,17.18,17.25,17.18,17.23,16800.0,16.7034,16.7715,16.7034,16.752,16800.0
2008-01-30 10:00:00,17.23,17.36,17.23,17.36,23500.0,16.752,16.8784,16.752,16.8784,23500.0
2008-01-30 10:10:00,17.35,17.44,17.3,17.44,16600.0,16.8687,16.9562,16.8201,16.9562,16600.0
2008-01-30 10:20:00,17.44,17.55,17.44,17.54,39000.0,16.9562,17.0632,16.9562,17.0534,39000.0
2008-01-30 10:30:00,17.55,17.55,17.5,17.53,20400.0,17.0632,17.0632,17.0146,17.0437,20400.0
2008-01-30 10:40:00,17.52,17.6,17.52,17.59,18600.0,17.034,17.1118,17.034,17.1021,18600.0
2008-01-30 10:50:00,17.59,17.65,17.5,17.54,86100.0,17.1021,17.1604,17.0146,17.0534,86100.0
2008-01-30 11:00:00,17.54,17.56,17.52,17.54,18300.0,17.0534,17.0729,17.034,17.0534,18300.0
2008-01-30 11:10:00,17.54,17.54,17.5,17.51,17000.0,17.0534,17.0534,17.0146,17.0243,17000.0
2008-01-30 11:20:00,17.51,17.52,17.51,17.52,10100.0,17.0243,17.034,17.0243,17.034,10100.0
2008-01-30 11:30:00,17.52,17.53,17.51,17.51,9400.0,17.034,17.0437,17.0243,17.0243,9400.0
2008-01-30 11:40:00,17.51,17.54,17.46,17.47,59500.0,17.0243,17.0534,16.9757,16.9854,59500.0
2008-01-30 11:50:00,17.49,17.5,17.46,17.5,7600.0,17.0048,17.0146,16.9757,17.0146,7600.0
2008-01-30 12:00:00,17.49,17.51,17.47,17.49,8200.0,17.0048,17.0243,16.9854,17.0048,8200.0
2008-01-30 12:10:00,17.48,17.5,17.47,17.49,13200.0,16.9951,17.0146,16.9854,17.0048,13200.0
2008-01-30 12:20:00,17.48,17.49,17.45,17.46,12900.0,16.9951,17.0048,16.9659,16.9757,12900.0
2008-01-30 12:30:00,17.46,17.47,17.45,17.47,12300.0,16.9757,16.9854,16.9659,16.9854,12300.0
2008-01-30 12:40:00,17.47,17.47,17.45,17.46,19700.0,16.9854,16.9854,16.9659,16.9757,19700.0
2008-01-30 12:50:00,17.47,17.47,17.43,17.46,15000.0,16.9854,16.9854,16.9465,16.9757,15000.0
2008-01-30 13:00:00,17.46,17.51,17.46,17.51,29700.0,16.9757,17.0243,16.9757,17.0243,29700.0
2008-01-30 13:10:00,17.51,17.54,17.51,17.54,14900.0,17.0243,17.0534,17.0243,17.0534,14900.0
2008-01-30 13:20:00,17.54,17.58,17.52,17.56,12300.0,17.0534,17.0923,17.034,17.0729,12300.0
2008-01-30 13:30:00,17.57,17.64,17.56,17.64,20200.0,17.0826,17.1507,17.0729,17.1507,20200.0
2008-01-30 13:40:00,17.65,17.68,17.63,17.64,23300.0,17.1604,17.1896,17.1409,17.1507,23300.0
2008-01-30 13:50:00,17.63,17.66,17.62,17.65,39900.0,17.1409,17.1701,17.1312,17.1604,39900.0
2008-01-30 14:00:00,17.65,17.71,17.52,17.7,70600.0,17.1604,17.2187,17.034,17.209,70600.0
2008-01-30 14:10:00,17.73,17.95,17.73,17.92,120200.0,17.2382,17.4521,17.2382,17.4229,120200.0
2008-01-30 14:20:00,17.87,17.95,17.81,17.9,100100.0,17.3743,17.4521,17.316,17.4035,100100.0
2008-01-30 14:30:00,17.89,17.91,17.57,17.57,78100.0,17.3937,17.4132,17.0826,17.0826,78100.0
2008-01-30 14:40:00,17.57,17.62,17.52,17.62,30300.0,17.0826,17.1312,17.034,17.1312,30300.0
2008-01-30 14:50:00,17.62,17.65,17.59,17.6,69200.0,17.1312,17.1604,17.1021,17.1118,69200.0
2008-01-30 15:00:00,17.6,17.89,17.6,17.88,60800.0,17.1118,17.3937,17.1118,17.384,60800.0
2008-01-30 15:10:00,17.88,17.92,17.76,17.8,68100.0,17.384,17.4229,17.2673,17.3062,68100.0
2008-01-30 15:20:00,17.8,17.82,17.75,17.79,41500.0,17.3062,17.3257,17.2576,17.2965,41500.0
2008-01-30 15:30:00,17.79,17.82,17.45,17.5,61600.0,17.2965,17.3257,16.9659,17.0146,61600.0
2008-01-30 15:40:00,17.5,17.6,17.46,17.48,44300.0,17.0146,17.1118,16.9757,16.9951,44300.0
2008-01-30 15:50:00,17.48,17.5,17.38,17.44,39400.0,16.9951,17.0146,16.8979,16.9562,39400.0
2008-01-31 09:30:00,17.8,17.8,17.33,17.44,32000.0,17.3062,17.3062,16.8493,16.9562,32000.0
2008-01-31 09:40:00,17.44,17.56,17.44,17.52,32700.0,16.9562,17.0729,16.9562,17.034,32700.0
2008-01-31 09:50:00,17.59,17.71,17.59,17.69,36600.0,17.1021,17.2187,17.1021,17.1993,36600.0
2008-01-31 10:00:00,17.7,18.08,17.7,18.01,54300.0,17.209,17.5785,17.209,17.5104,54300.0
2008-01-31 10:10:00,18.04,18.05,17.94,17.94,50100.0,17.5396,17.5493,17.4423,17.4423,50100.0
2008-01-31 10:20:00,17.94,17.98,17.64,17.65,111000.0,17.4423,17.4812,17.1507,17.1604,111000.0
2008-01-31 10:30:00,17.65,17.68,17.52,17.54,65100.0,17.1604,17.1896,17.034,17.0534,65100.0
2008-01-31 10:40:00,17.54,17.55,17.5,17.55,13400.0,17.0534,17.0632,17.0146,17.0632,13400.0
2008-01-31 10:50:00,17.56,17.56,17.5,17.53,21000.0,17.0729,17.0729,17.0146,17.0437,21000.0
2008-01-31 11:00:00,17.53,17.81,17.53,17.79,41100.0,17.0437,17.316,17.0437,17.2965,41100.0
2008-01-31 11:10:00,17.79,17.86,17.71,17.73,55200.0,17.2965,17.3646,17.2187,17.2382,55200.0
2008-01-31 11:20:00,17.72,17.81,17.72,17.8,19300.0,17.2284,17.316,17.2284,17.3062,19300.0
2008-01-31 11:30:00,17.79,17.79,17.7,17.76,19500.0,17.2965,17.2965,17.209,17.2673,19500.0
2008-01-31 11:40:00,17.77,17.98,17.77,17.95,36000.0,17.2771,17.4812,17.2771,17.4521,36000.0
2008-01-31 11:50:00,17.95,18.15,17.95,17.95,35100.0,17.4521,17.6465,17.4521,17.4521,35100.0
2008-01-31 12:00:00,17.98,17.99,17.92,17.92,12200.0,17.4812,17.491,17.4229,17.4229,12200.0
2008-01-31 12:10:00,17.92,17.92,17.8,17.83,14300.0,17.4229,17.4229,17.3062,17.3354,14300.0
2008-01-31 12:20:00,17.83,18.04,17.83,18.04,79500.0,17.3354,17.5396,17.3354,17.5396,79500.0
2008-01-31 12:30:00,18.03,18.06,17.97,18.04,28100.0,17.5298,17.559,17.4715,17.5396,28100.0
2008-01-31 12:40:00,18.05,18.05,17.99,18.03,20800.0,17.5493,17.5493,17.491,17.5298,20800.0
2008-01-31 12:50:00,18.03,18.06,18.03,18.05,12900.0,17.5298,17.559,17.5298,17.5493,12900.0
2008-01-31 13:00:00,18.04,18.08,18.04,18.05,17300.0,17.5396,17.5785,17.5396,17.5493,17300.0
2008-01-31 13:10:00,18.04,18.05,18.02,18.02,25400.0,17.5396,17.5493,17.5201,17.5201,25400.0
2008-01-31 13:20:00,18.01,18.05,18.01,18.05,4000.0,17.5104,17.5493,17.5104,17.5493,4000.0
2008-01-31 13:30:00,18.05,18.11,18.04,18.09,20700.0,17.5493,17.6076,17.5396,17.5882,20700.0
2008-01-31 13:40:00,18.1,18.17,18.1,18.17,30100.0,17.5979,17.666,17.5979,17.666,30100.0
2008-01-31 13:50:00,18.18,18.34,18.17,18.34,63400.0,17.6757,17.8312,17.666,17.8312,63400.0
2008-01-31 14:00:00,18.34,18.34,18.2,18.23,34000.0,17.8312,17.8312,17.6951,17.7243,34000.0
2008-01-31 14:10:00,18.2,18.27,18.2,18.26,14700.0,17.6951,17.7632,17.6951,17.7535,14700.0
2008-01-31 14:20:00,18.27,18.31,18.27,18.31,50500.0,17.7632,17.8021,17.7632,17.8021,50500.0
2008-01-31 14:30:00,18.31,18.34,18.3,18.31,22800.0,17.8021,17.8312,17.7924,17.8021,22800.0
2008-01-31 14:40:00,18.32,18.32,18.27,18.29,30600.0,17.8118,17.8118,17.7632,17.7826,30600.0
2008-01-31 14:50:00,18.3,18.34,18.3,18.34,39800.0,17.7924,17.8312,17.7924,17.8312,39800.0
2008-01-31 15:00:00,18.34,18.42,18.28,18.42,38300.0,17.8312,17.909,17.7729,17.909,38300.0
2008-01-31 15:10:00,18.46,18.5,18.38,18.4,42500.0,17.9479,17.9868,17.8701,17.8896,42500.0
2008-01-31 15:20:00,18.4,18.42,18.4,18.42,30400.0,17.8896,17.909,17.8896,17.909,30400.0
2008-01-31 15:30:00,18.41,18.5,18.34,18.5,47400.0,17.8993,17.9868,17.8312,17.9868,47400.0
2008-01-31 15:40:00,18.49,18.5,18.43,18.48,37400.0,17.9771,17.9868,17.9188,17.9674,37400.0
2008-01-31 15:50:00,18.48,18.5,18.17,18.24,65000.0,17.9674,17.9868,17.666,17.734,65000.0
2008-02-01 09:30:00,18.39,18.5,18.15,18.4,40500.0,17.8799,17.9868,17.6465,17.8896,40500.0
2008-02-01 09:40:00,18.37,18.54,18.37,18.47,21000.0,17.8604,18.0257,17.8604,17.9576,21000.0
2008-02-01 09:50:00,18.45,18.5,18.35,18.44,34900.0,17.9382,17.9868,17.841,17.9285,34900.0
2008-02-01 10:00:00,18.44,18.6,18.39,18.59,22200.0,17.9285,18.084,17.8799,18.0743,22200.0
2008-02-01 10:10:00,18.59,18.83,18.57,18.76,42300.0,18.0743,18.3077,18.0549,18.2396,42300.0
2008-02-01 10:20:00,18.75,18.81,18.64,18.67,37200.0,18.2299,18.2882,18.1229,18.1521,37200.0
2008-02-01 10:30:00,18.68,18.77,18.6,18.77,32300.0,18.1618,18.2493,18.084,18.2493,32300.0
2008-02-01 10:40:00,18.74,18.76,18.63,18.66,91300.0,18.2202,18.2396,18.1132,18.1424,91300.0
2008-02-01 10:50:00,18.66,18.7,18.53,18.7,64700.0,18.1424,18.1813,18.016,18.1813,64700.0
2008-02-01 11:00:00,18.7,18.82,18.7,18.77,12400.0,18.1813,18.2979,18.1813,18.2493,12400.0
2008-02-01 11:10:00,18.74,18.82,18.73,18.76,14800.0,18.2202,18.2979,18.2104,18.2396,14800.0
2008-02-01 11:20:00,18.77,18.82,18.74,18.81,46800.0,18.2493,18.2979,18.2202,18.2882,46800.0
2008-02-01 11:30:00,18.81,18.82,18.77,18.82,22400.0,18.2882,18.2979,18.2493,18.2979,22400.0
2008-02-01 11:40:00,18.82,18.94,18.81,18.93,27700.0,18.2979,18.4146,18.2882,18.4049,27700.0
2008-02-01 11:50:00,18.91,19.24,18.91,19.24,105600.0,18.3854,18.7063,18.3854,18.7063,105600.0
2008-02-01 12:00:00,19.2,19.2,18.94,19.0,64800.0,18.6674,18.6674,18.4146,18.4729,64800.0
2008-02-01 12:10:00,19.0,19.03,18.93,18.93,30900.0,18.4729,18.5021,18.4049,18.4049,30900.0
2008-02-01 12:20:00,18.95,19.03,18.95,18.97,12500.0,18.4243,18.5021,18.4243,18.4438,12500.0
2008-02-01 12:30:00,18.95,18.99,18.94,18.96,13600.0,18.4243,18.4632,18.4146,18.4341,13600.0
2008-02-01 12:40:00,18.95,18.96,18.94,18.95,20600.0,18.4243,18.4341,18.4146,18.4243,20600.0
2008-02-01 12:50:00,18.95,18.98,18.9,18.95,7700.0,18.4243,18.4535,18.3757,18.4243,7700.0
2008-02-01 13:00:00,18.97,19.05,18.96,18.98,28000.0,18.4438,18.5216,18.4341,18.4535,28000.0
2008-02-01 13:10:00,18.98,19.0,18.92,18.93,23800.0,18.4535,18.4729,18.3952,18.4049,23800.0
2008-02-01 13:20:00,18.96,18.99,18.9,18.95,32700.0,18.4341,18.4632,18.3757,18.4243,32700.0
2008-02-01 13:30:00,18.95,18.96,18.92,18.95,5800.0,18.4243,18.4341,18.3952,18.4243,5800.0
2008-02-01 13:40:00,18.96,18.97,18.92,18.96,8300.0,18.4341,18.4438,18.3952,18.4341,8300.0
2008-02-01 13:50:00,18.96,18.96,18.93,18.94,40300.0,18.4341,18.4341,18.4049,18.4146,40300.0
2008-02-01 14:00:00,18.97,19.01,18.94,18.99,50300.0,18.4438,18.4827,18.4146,18.4632,50300.0
2008-02-01 14:10:00,19.0,19.02,18.97,19.0,83500.0,18.4729,18.4924,18.4438,18.4729,83500.0
2008-02-01 14:20:00,19.0,19.0,18.93,18.96,76900.0,18.4729,18.4729,18.4049,18.4341,76900.0
2008-02-01 14:30:00,18.98,19.0,18.95,18.97,30000.0,18.4535,18.4729,18.4243,18.4438,30000.0
2008-02-01 14:40:00,18.98,19.0,18.94,18.95,13500.0,18.4535,18.4729,18.4146,18.4243,13500.0
2008-02-01 14:50:00,18.96,18.97,18.94,18.97,28000.0,18.4341,18.4438,18.4146,18.4438,28000.0
2008-02-01 15:00:00,18.95,18.98,18.94,18.96,21300.0,18.4243,18.4535,18.4146,18.4341,21300.0
2008-02-01 15:10:00,18.96,18.97,18.86,18.94,49600.0,18.4341,18.4438,18.3368,18.4146,49600.0
2008-02-01 15:20:00,18.92,18.98,18.89,18.94,25600.0,18.3952,18.4535,18.366,18.4146,25600.0
2008-02-01 15:30:00,18.93,19.01,18.93,19.0,41700.0,18.4049,18.4827,18.4049,18.4729,41700.0
2008-02-01 15:40:00,19.01,19.05,18.98,19.02,56300.0,18.4827,18.5216,18.4535,18.4924,56300.0
2008-02-01 15:50:00,19.04,19.08,18.99,19.01,73300.0,18.5118,18.5507,18.4632,18.4827,73300.0
2008-02-04 09:30:00,18.94,19.0,18.6,18.65,53600.0,18.4146,18.4729,18.084,18.1327,53600.0
2008-02-04 09:40:00,18.57,18.85,18.57,18.8,18000.0,18.0549,18.3271,18.0549,18.2785,18000.0
2008-02-04 09:50:00,18.77,18.96,18.75,18.96,74600.0,18.2493,18.4341,18.2299,18.4341,74600.0
2008-02-04 10:00:00,18.95,18.97,18.87,18.9,37300.0,18.4243,18.4438,18.3465,18.3757,37300.0
2008-02-04 10:10:00,18.9,18.97,18.9,18.91,15200.0,18.3757,18.4438,18.3757,18.3854,15200.0
2008-02-04 10:20:00,18.88,18.9,18.76,18.84,19900.0,18.3563,18.3757,18.2396,18.3174,19900.0
2008-02-04 10:30:00,18.83,18.83,18.77,18.79,16300.0,18.3077,18.3077,18.2493,18.2688,16300.0
2008-02-04 10:40:00,18.77,18.82,18.77,18.79,9000.0,18.2493,18.2979,18.2493,18.2688,9000.0
2008-02-04 10:50:00,18.78,18.82,18.76,18.79,16000.0,18.259,18.2979,18.2396,18.2688,16000.0
2008-02-04 11:00:00,18.79,18.97,18.79,18.97,14500.0,18.2688,18.4438,18.2688,18.4438,14500.0
2008-02-04 11:10:00,18.98,18.99,18.9,18.94,10600.0,18.4535,18.4632,18.3757,18.4146,10600.0
2008-02-04 11:20:00,18.95,18.95,18.89,18.93,6600.0,18.4243,18.4243,18.366,18.4049,6600.0
2008-02-04 11:30:00,18.94,18.95,18.8,18.81,19000.0,18.4146,18.4243,18.2785,18.2882,19000.0
2008-02-04 11:40:00,18.8,18.81,18.8,18.8,18100.0,18.2785,18.2882,18.2785,18.2785,18100.0
2008-02-04 11:50:00,18.81,18.81,18.75,18.8,25300.0,18.2882,18.2882,18.2299,18.2785,25300.0
2008-02-04 12:00:00,18.78,18.79,18.66,18.69,29900.0,18.259,18.2688,18.1424,18.1715,29900.0
2008-02-04 12:10:00,18.67,18.67,18.59,18.6,13500.0,18.1521,18.1521,18.0743,18.084,13500.0
2008-02-04 12:20:00,18.6,18.61,18.5,18.5,25700.0,18.084,18.0938,17.9868,17.9868,25700.0
2008-02-04 12:30:00,18.5,18.5,18.35,18.41,26800.0,17.9868,17.9868,17.841,17.8993,26800.0
2008-02-04 12:40:00,18.43,18.47,18.39,18.39,7100.0,17.9188,17.9576,17.8799,17.8799,7100.0
2008-02-04 12:50:00,18.41,18.48,18.4,18.47,6600.0,17.8993,17.9674,17.8896,17.9576,6600.0
2008-02-04 13:00:00,18.46,18.48,18.4,18.44,8400.0,17.9479,17.9674,17.8896,17.9285,8400.0
2008-02-04 13:10:00,18.43,18.48,18.42,18.48,4300.0,17.9188,17.9674,17.909,17.9674,4300.0
2008-02-04 13:20:00,18.46,18.48,18.4,18.47,25900.0,17.9479,17.9674,17.8896,17.9576,25900.0
2008-02-04 13:30:00,18.45,18.49,18.44,18.46,6300.0,17.9382,17.9771,17.9285,17.9479,6300.0
2008-02-04 13:40:00,18.47,18.55,18.47,18.54,16000.0,17.9576,18.0354,17.9576,18.0257,16000.0
2008-02-04 13:50:00,18.55,18.56,18.53,18.56,9900.0,18.0354,18.0451,18.016,18.0451,9900.0
2008-02-04 14:00:00,18.55,18.61,18.5,18.52,32500.0,18.0354,18.0938,17.9868,18.0063,32500.0
2008-02-04 14:10:00,18.53,18.53,18.49,18.5,24500.0,18.016,18.016,17.9771,17.9868,24500.0
2008-02-04 14:20:00,18.5,18.53,18.48,18.5,29600.0,17.9868,18.016,17.9674,17.9868,29600.0
2008-02-04 14:30:00,18.49,18.5,18.45,18.47,21700.0,17.9771,17.9868,17.9382,17.9576,21700.0
2008-02-04 14:40:00,18.47,18.49,18.43,18.47,12600.0,17.9576,17.9771,17.9188,17.9576,12600.0
2008-02-04 14:50:00,18.48,18.5,18.48,18.49,21900.0,17.9674,17.9868,17.9674,17.9771,21900.0
2008-02-04 15:00:00,18.5,18.5,18.48,18.5,32100.0,17.9868,17.9868,17.9674,17.9868,32100.0
2008-02-04 15:10:00,18.49,18.53,18.48,18.48,29100.0,17.9771,18.016,17.9674,17.9674,29100.0
2008-02-04 15:20:00,18.49,18.51,18.47,18.49,32900.0,17.9771,17.9965,17.9576,17.9771,32900.0
2008-02-04 15:30:00,18.49,18.49,18.4,18.41,30700.0,17.9771,17.9771,17.8896,17.8993,30700.0
2008-02-04 15:40:00,18.4,18.48,18.4,18.46,32000.0,17.8896,17.9674,17.8896,17.9479,32000.0
2008-02-04 15:50:00,18.46,18.48,18.35,18.36,43800.0,17.9479,17.9674,17.841,17.8507,43800.0
2008-02-05 09:30:00,18.22,18.35,18.06,18.3,32800.0,17.7146,17.841,17.559,17.7924,32800.0
2008-02-05 09:40:00,18.31,18.35,18.28,18.3,23800.0,17.8021,17.841,17.7729,17.7924,23800.0
2008-02-05 09:50:00,18.31,18.38,18.3,18.38,24600.0,17.8021,17.8701,17.7924,17.8701,24600.0
2008-02-05 10:00:00,18.39,18.48,18.39,18.46,32800.0,17.8799,17.9674,17.8799,17.9479,32800.0
2008-02-05 10:10:00,18.45,18.49,18.45,18.46,26200.0,17.9382,17.9771,17.9382,17.9479,26200.0
2008-02-05 10:20:00,18.46,18.46,18.37,18.39,43800.0,17.9479,17.9479,17.8604,17.8799,43800.0
2008-02-05 10:30:00,18.41,18.45,18.37,18.39,61900.0,17.8993,17.9382,17.8604,17.8799,61900.0
2008-02-05 10:40:00,18.38,18.4,18.36,18.37,27000.0,17.8701,17.8896,17.8507,17.8604,27000.0
2008-02-05 10:50:00,18.37,18.4,18.3,18.38,19300.0,17.8604,17.8896,17.7924,17.8701,19300.0
2008-02-05 11:00:00,18.39,18.39,18.3,18.32,12500.0,17.8799,17.8799,17.7924,17.8118,12500.0
2008-02-05 11:10:00,18.33,18.42,18.33,18.37,17400.0,17.8215,17.909,17.8215,17.8604,17400.0
2008-02-05 11:20:00,18.38,18.4,18.37,18.38,89000.0,17.8701,17.8896,17.8604,17.8701,89000.0
2008-02-05 11:30:00,18.38,18.5,18.37,18.49,19900.0,17.8701,17.9868,17.8604,17.9771,19900.0
2008-02-05 11:40:00,18.49,18.53,18.48,18.51,24000.0,17.9771,18.016,17.9674,17.9965,24000.0
2008-02-05 11:50:00,18.51,18.51,18.48,18.49,11100.0,17.9965,17.9965,17.9674,17.9771,11100.0
2008-02-05 12:00:00,18.5,18.65,18.49,18.53,82500.0,17.9868,18.1327,17.9771,18.016,82500.0
2008-02-05 12:10:00,18.53,18.65,18.5,18.63,36200.0,18.016,18.1327,17.9868,18.1132,36200.0
2008-02-05 12:20:00,18.64,18.74,18.6,18.74,15600.0,18.1229,18.2202,18.084,18.2202,15600.0
2008-02-05 12:30:00,18.74,18.78,18.74,18.75,13200.0,18.2202,18.259,18.2202,18.2299,13200.0
2008-02-05 12:40:00,18.75,18.98,18.75,18.97,40300.0,18.2299,18.4535,18.2299,18.4438,40300.0
2008-02-05 12:50:00,18.97,19.04,18.91,18.91,33200.0,18.4438,18.5118,18.3854,18.3854,33200.0
2008-02-05 13:00:00,18.91,18.91,18.78,18.79,37300.0,18.3854,18.3854,18.259,18.2688,37300.0
2008-02-05 13:10:00,18.78,18.79,18.74,18.78,26600.0,18.259,18.2688,18.2202,18.259,26600.0
2008-02-05 13:20:00,18.79,18.79,18.7,18.7,22200.0,18.2688,18.2688,18.1813,18.1813,22200.0
2008-02-05 13:30:00,18.72,18.79,18.53,18.58,72700.0,18.2007,18.2688,18.016,18.0646,72700.0
2008-02-05 13:40:00,18.57,18.57,18.42,18.44,33900.0,18.0549,18.0549,17.909,17.9285,33900.0
2008-02-05 13:50:00,18.44,18.44,18.4,18.41,22200.0,17.9285,17.9285,17.8896,17.8993,22200.0
2008-02-05 14:00:00,18.4,18.52,18.4,18.5,21000.0,17.8896,18.0063,17.8896,17.9868,21000.0
2008-02-05 14:10:00,18.5,18.51,18.42,18.44,71800.0,17.9868,17.9965,17.909,17.9285,71800.0
2008-02-05 14:20:00,18.44,18.49,18.42,18.43,32900.0,17.9285,17.9771,17.909,17.9188,32900.0
2008-02-05 14:30:00,18.43,18.46,18.31,18.4,57500.0,17.9188,17.9479,17.8021,17.8896,57500.0
2008-02-05 14:40:00,18.4,18.4,18.34,18.36,63000.0,17.8896,17.8896,17.8312,17.8507,63000.0
2008-02-05 14:50:00,18.36,18.38,18.32,18.35,32600.0,17.8507,17.8701,17.8118,17.841,32600.0
2008-02-05 15:00:00,18.34,18.38,18.27,18.27,49900.0,17.8312,17.8701,17.7632,17.7632,49900.0
2008-02-05 15:10:00,18.27,18.29,18.19,18.2,90600.0,17.7632,17.7826,17.6854,17.6951,90600.0
2008-02-05 15:20:00,18.21,18.21,18.09,18.2,35500.0,17.7049,17.7049,17.5882,17.6951,35500.0
2008-02-05 15:30:00,18.21,18.22,18.19,18.21,39000.0,17.7049,17.7146,17.6854,17.7049,39000.0
2008-02-05 15:40:00,18.2,18.21,18.18,18.21,57600.0,17.6951,17.7049,17.6757,17.7049,57600.0
2008-02-05 15:50:00,18.21,18.35,18.17,18.28,75100.0,17.7049,17.841,17.666,17.7729,75100.0
2008-02-06 09:30:00,18.33,18.33,17.95,17.98,48500.0,17.8215,17.8215,17.4521,17.4812,48500.0
2008-02-06 09:40:00,17.98,18.34,17.95,18.12,37600.0,17.4812,17.8312,17.4521,17.6174,37600.0
2008-02-06 09:50:00,18.11,18.17,18.04,18.13,22200.0,17.6076,17.666,17.5396,17.6271,22200.0
2008-02-06 10:00:00,18.14,18.16,18.06,18.11,14600.0,17.6368,17.6562,17.559,17.6076,14600.0
2008-02-06 10:10:00,18.08,18.12,18.07,18.1,7100.0,17.5785,17.6174,17.5687,17.5979,7100.0
2008-02-06 10:20:00,18.11,18.14,18.1,18.1,10700.0,17.6076,17.6368,17.5979,17.5979,10700.0
2008-02-06 10:30:00,18.1,18.13,18.07,18.11,9400.0,17.5979,17.6271,17.5687,17.6076,9400.0
2008-02-06 10:40:00,18.12,18.19,18.1,18.16,12000.0,17.6174,17.6854,17.5979,17.6562,12000.0
2008-02-06 10:50:00,18.18,18.25,18.17,18.23,8000.0,17.6757,17.7437,17.666,17.7243,8000.0
2008-02-06 11:00:00,18.23,18.31,18.21,18.29,14500.0,17.7243,17.8021,17.7049,17.7826,14500.0
2008-02-06 11:10:00,18.29,18.29,18.25,18.25,16900.0,17.7826,17.7826,17.7437,17.7437,16900.0
2008-02-06 11:20:00,18.25,18.32,18.24,18.3,11800.0,17.7437,17.8118,17.734,17.7924,11800.0
2008-02-06 11:30:00,18.31,18.32,18.28,18.29,23700.0,17.8021,17.8118,17.7729,17.7826,23700.0
2008-02-06 11:40:00,18.28,18.3,18.28,18.29,4500.0,17.7729,17.7924,17.7729,17.7826,4500.0
2008-02-06 11:50:00,18.3,18.31,18.29,18.3,5400.0,17.7924,17.8021,17.7826,17.7924,5400.0
2008-02-06 12:00:00,18.3,18.38,18.3,18.35,24700.0,17.7924,17.8701,17.7924,17.841,24700.0
2008-02-06 12:10:00,18.35,18.35,18.23,18.23,13100.0,17.841,17.841,17.7243,17.7243,13100.0
2008-02-06 12:20:00,18.24,18.25,18.2,18.22,26100.0,17.734,17.7437,17.6951,17.7146,26100.0
2008-02-06 12:30:00,18.22,18.25,18.22,18.23,5600.0,17.7146,17.7437,17.7146,17.7243,5600.0
2008-02-06 12:40:00,18.23,18.25,18.22,18.23,8700.0,17.7243,17.7437,17.7146,17.7243,8700.0
2008-02-06 12:50:00,18.23,18.24,18.15,18.15,11300.0,17.7243,17.734,17.6465,17.6465,11300.0
2008-02-06 13:00:00,18.17,18.2,18.15,18.19,10800.0,17.666,17.6951,17.6465,17.6854,10800.0
2008-02-06 13:10:00,18.2,18.25,18.17,18.17,14700.0,17.6951,17.7437,17.666,17.666,14700.0
2008-02-06 13:20:00,18.18,18.21,18.18,18.18,11500.0,17.6757,17.7049,17.6757,17.6757,11500.0
2008-02-06 13:30:00,18.18,18.19,18.15,18.16,10400.0,17.6757,17.6854,17.6465,17.6562,10400.0
2008-02-06 13:40:00,18.15,18.16,18.11,18.12,7200.0,17.6465,17.6562,17.6076,17.6174,7200.0
2008-02-06 13:50:00,18.13,18.14,18.05,18.05,8800.0,17.6271,17.6368,17.5493,17.5493,8800.0
2008-02-06 14:00:00,18.05,18.09,18.03,18.07,11200.0,17.5493,17.5882,17.5298,17.5687,11200.0
2008-02-06 14:10:00,18.05,18.14,18.01,18.09,50800.0,17.5493,17.6368,17.5104,17.5882,50800.0
2008-02-06 14:20:00,18.11,18.11,18.05,18.05,9000.0,17.6076,17.6076,17.5493,17.5493,9000.0
2008-02-06 14:30:00,18.07,18.09,18.03,18.05,115900.0,17.5687,17.5882,17.5298,17.5493,115900.0
2008-02-06 14:40:00,18.05,18.06,18.03,18.05,24400.0,17.5493,17.559,17.5298,17.5493,24400.0
2008-02-06 14:50:00,18.06,18.06,18.01,18.02,8800.0,17.559,17.559,17.5104,17.5201,8800.0
2008-02-06 15:00:00,18.03,18.04,18.0,18.04,10400.0,17.5298,17.5396,17.5007,17.5396,10400.0
2008-02-06 15:10:00,18.01,18.05,17.95,17.95,20800.0,17.5104,17.5493,17.4521,17.4521,20800.0
2008-02-06 15:20:00,17.93,17.94,17.82,17.87,19500.0,17.4326,17.4423,17.3257,17.3743,19500.0
2008-02-06 15:30:00,17.87,17.92,17.79,17.79,37700.0,17.3743,17.4229,17.2965,17.2965,37700.0
2008-02-06 15:40:00,17.79,17.8,17.69,17.7,40700.0,17.2965,17.3062,17.1993,17.209,40700.0
2008-02-06 15:50:00,17.71,17.92,17.6,17.88,126800.0,17.2187,17.4229,17.1118,17.384,126800.0
2008-02-07 09:30:00,17.65,18.13,17.65,17.99,53600.0,17.1604,17.6271,17.1604,17.491,53600.0
2008-02-07 09:40:00,17.94,17.94,17.71,17.76,34800.0,17.4423,17.4423,17.2187,17.2673,34800.0
2008-02-07 09:50:00,17.73,17.74,17.57,17.74,36400.0,17.2382,17.2479,17.0826,17.2479,36400.0
2008-02-07 10:00:00,17.77,17.95,17.74,17.94,24000.0,17.2771,17.4521,17.2479,17.4423,24000.0
2008-02-07 10:10:00,17.93,17.93,17.85,17.91,10400.0,17.4326,17.4326,17.3548,17.4132,10400.0
2008-02-07 10:20:00,17.91,17.94,17.85,17.86,20200.0,17.4132,17.4423,17.3548,17.3646,20200.0
2008-02-07 10:30:00,17.85,17.86,17.73,17.73,15300.0,17.3548,17.3646,17.2382,17.2382,15300.0
2008-02-07 10:40:00,17.74,17.74,17.6,17.61,15400.0,17.2479,17.2479,17.1118,17.1215,15400.0
2008-02-07 10:50:00,17.59,17.7,17.59,17.62,11900.0,17.1021,17.209,17.1021,17.1312,11900.0
2008-02-07 11:00:00,17.61,17.61,17.45,17.47,24600.0,17.1215,17.1215,16.9659,16.9854,24600.0
2008-02-07 11:10:00,17.47,17.52,17.46,17.49,10300.0,16.9854,17.034,16.9757,17.0048,10300.0
2008-02-07 11:20:00,17.49,17.5,17.43,17.47,17100.0,17.0048,17.0146,16.9465,16.9854,17100.0
2008-02-07 11:30:00,17.47,17.59,17.47,17.57,15000.0,16.9854,17.1021,16.9854,17.0826,15000.0
2008-02-07 11:40:00,17.59,17.75,17.59,17.75,15200.0,17.1021,17.2576,17.1021,17.2576,15200.0
2008-02-07 11:50:00,17.74,17.82,17.68,17.78,11200.0,17.2479,17.3257,17.1896,17.2868,11200.0
2008-02-07 12:00:00,17.77,17.78,17.72,17.73,4200.0,17.2771,17.2868,17.2284,17.2382,4200.0
2008-02-07 12:10:00,17.72,17.74,17.72,17.73,4500.0,17.2284,17.2479,17.2284,17.2382,4500.0
2008-02-07 12:20:00,17.74,17.85,17.72,17.81,16200.0,17.2479,17.3548,17.2284,17.316,16200.0
2008-02-07 12:30:00,17.8,17.82,17.79,17.8,8600.0,17.3062,17.3257,17.2965,17.3062,8600.0
2008-02-07 12:40:00,17.8,17.81,17.76,17.8,21500.0,17.3062,17.316,17.2673,17.3062,21500.0
2008-02-07 12:50:00,17.8,17.95,17.8,17.95,25100.0,17.3062,17.4521,17.3062,17.4521,25100.0
2008-02-07 13:00:00,17.95,17.98,17.94,17.96,39100.0,17.4521,17.4812,17.4423,17.4618,39100.0
2008-02-07 13:10:00,17.96,18.01,17.93,17.94,27400.0,17.4618,17.5104,17.4326,17.4423,27400.0
2008-02-07 13:20:00,17.94,18.06,17.93,18.01,46700.0,17.4423,17.559,17.4326,17.5104,46700.0
2008-02-07 13:30:00,18.01,18.05,18.0,18.02,72100.0,17.5104,17.5493,17.5007,17.5201,72100.0
2008-02-07 13:40:00,18.02,18.04,17.97,17.98,39400.0,17.5201,17.5396,17.4715,17.4812,39400.0
2008-02-07 13:50:00,17.96,18.01,17.93,17.98,40500.0,17.4618,17.5104,17.4326,17.4812,40500.0
2008-02-07 14:00:00,17.96,18.04,17.96,17.98,43000.0,17.4618,17.5396,17.4618,17.4812,43000.0
2008-02-07 14:10:00,17.96,18.03,17.93,17.94,30000.0,17.4618,17.5298,17.4326,17.4423,30000.0
2008-02-07 14:20:00,17.94,17.97,17.9,17.9,23600.0,17.4423,17.4715,17.4035,17.4035,23600.0
2008-02-07 14:30:00,17.9,17.9,17.72,17.72,26000.0,17.4035,17.4035,17.2284,17.2284,26000.0
2008-02-07 14:40:00,17.72,17.87,17.72,17.82,28400.0,17.2284,17.3743,17.2284,17.3257,28400.0
2008-02-07 14:50:00,17.8,17.84,17.78,17.78,17600.0,17.3062,17.3451,17.2868,17.2868,17600.0
2008-02-07 15:00:00,17.77,17.77,17.68,17.7,62500.0,17.2771,17.2771,17.1896,17.209,62500.0
2008-02-07 15:10:00,17.69,17.8,17.67,17.8,17000.0,17.1993,17.3062,17.1798,17.3062,17000.0
2008-02-07 15:20:00,17.82,17.9,17.8,17.9,77700.0,17.3257,17.4035,17.3062,17.4035,77700.0
2008-02-07 15:30:00,17.93,17.93,17.87,17.89,23000.0,17.4326,17.4326,17.3743,17.3937,23000.0
2008-02-07 15:40:00,17.9,17.9,17.84,17.89,36500.0,17.4035,17.4035,17.3451,17.3937,36500.0
2008-02-07 15:50:00,17.89,17.91,17.79,17.9,69600.0,17.3937,17.4132,17.2965,17.4035,69600.0
2008-02-08 09:30:00,17.8,18.25,17.67,18.25,13000.0,17.3062,17.7437,17.1798,17.7437,13000.0
2008-02-08 09:40:00,18.15,18.29,18.05,18.26,22900.0,17.6465,17.7826,17.5493,17.7535,22900.0
2008-02-08 09:50:00,18.29,18.35,18.26,18.29,17500.0,17.7826,17.841,17.7535,17.7826,17500.0
2008-02-08 10:00:00,18.31,18.32,18.29,18.31,13100.0,17.8021,17.8118,17.7826,17.8021,13100.0
2008-02-08 10:10:00,18.31,18.33,18.31,18.31,12900.0,17.8021,17.8215,17.8021,17.8021,12900.0
2008-02-08 10:20:00,18.31,18.35,18.3,18.34,14100.0,17.8021,17.841,17.7924,17.8312,14100.0
2008-02-08 10:30:00,18.32,18.32,18.25,18.26,21700.0,17.8118,17.8118,17.7437,17.7535,21700.0
2008-02-08 10:40:00,18.26,18.28,18.25,18.25,16200.0,17.7535,17.7729,17.7437,17.7437,16200.0
2008-02-08 10:50:00,18.25,18.29,18.25,18.28,15800.0,17.7437,17.7826,17.7437,17.7729,15800.0
2008-02-08 11:00:00,18.29,18.31,18.25,18.3,34500.0,17.7826,17.8021,17.7437,17.7924,34500.0
2008-02-08 11:10:00,18.29,18.29,18.25,18.29,10000.0,17.7826,17.7826,17.7437,17.7826,10000.0
2008-02-08 11:20:00,18.27,18.28,18.24,18.25,31800.0,17.7632,17.7729,17.734,17.7437,31800.0
2008-02-08 11:30:00,18.25,18.25,18.24,18.25,8200.0,17.7437,17.7437,17.734,17.7437,8200.0
2008-02-08 11:40:00,18.24,18.27,18.19,18.21,20100.0,17.734,17.7632,17.6854,17.7049,20100.0
2008-02-08 11:50:00,18.22,18.25,18.21,18.24,7900.0,17.7146,17.7437,17.7049,17.734,7900.0
2008-02-08 12:00:00,18.24,18.24,18.2,18.21,10600.0,17.734,17.734,17.6951,17.7049,10600.0
2008-02-08 12:10:00,18.23,18.23,18.15,18.15,17800.0,17.7243,17.7243,17.6465,17.6465,17800.0
2008-02-08 12:20:00,18.15,18.2,18.13,18.2,14800.0,17.6465,17.6951,17.6271,17.6951,14800.0
2008-02-08 12:30:00,18.22,18.25,18.2,18.24,12400.0,17.7146,17.7437,17.6951,17.734,12400.0
2008-02-08 12:40:00,18.23,18.25,18.19,18.19,9900.0,17.7243,17.7437,17.6854,17.6854,9900.0
2008-02-08 12:50:00,18.19,18.25,18.18,18.23,6000.0,17.6854,17.7437,17.6757,17.7243,6000.0
2008-02-08 13:00:00,18.26,18.27,18.19,18.27,16200.0,17.7535,17.7632,17.6854,17.7632,16200.0
2008-02-08 13:10:00,18.26,18.27,18.06,18.06,35900.0,17.7535,17.7632,17.559,17.559,35900.0
2008-02-08 13:20:00,18.06,18.11,17.92,17.93,41400.0,17.559,17.6076,17.4229,17.4326,41400.0
2008-02-08 13:30:00,17.93,17.93,17.84,17.91,11000.0,17.4326,17.4326,17.3451,17.4132,11000.0
2008-02-08 13:40:00,17.89,17.91,17.86,17.9,23100.0,17.3937,17.4132,17.3646,17.4035,23100.0
2008-02-08 13:50:00,17.89,18.0,17.89,17.99,25600.0,17.3937,17.5007,17.3937,17.491,25600.0
2008-02-08 14:00:00,18.0,18.0,17.98,17.98,8900.0,17.5007,17.5007,17.4812,17.4812,8900.0
2008-02-08 14:10:00,17.99,18.07,17.99,18.07,13300.0,17.491,17.5687,17.491,17.5687,13300.0
2008-02-08 14:20:00,18.08,18.17,18.07,18.09,14600.0,17.5785,17.666,17.5687,17.5882,14600.0
2008-02-08 14:30:00,18.09,18.1,18.0,18.04,12700.0,17.5882,17.5979,17.5007,17.5396,12700.0
2008-02-08 14:40:00,18.02,18.08,18.02,18.06,8100.0,17.5201,17.5785,17.5201,17.559,8100.0
2008-02-08 14:50:00,18.05,18.07,17.99,17.99,15500.0,17.5493,17.5687,17.491,17.491,15500.0
2008-02-08 15:00:00,17.99,18.04,17.97,18.03,12100.0,17.491,17.5396,17.4715,17.5298,12100.0
2008-02-08 15:10:00,18.05,18.09,18.04,18.09,17800.0,17.5493,17.5882,17.5396,17.5882,17800.0
2008-02-08 15:20:00,18.09,18.09,17.99,18.06,12000.0,17.5882,17.5882,17.491,17.559,12000.0
2008-02-08 15:30:00,18.06,18.19,18.05,18.16,32300.0,17.559,17.6854,17.5493,17.6562,32300.0
2008-02-08 15:40:00,18.15,18.25,18.12,18.22,22500.0,17.6465,17.7437,17.6174,17.7146,22500.0
2008-02-08 15:50:00,18.23,18.24,18.08,18.16,29300.0,17.7243,17.734,17.5785,17.6562,29300.0
2008-02-11 09:30:00,18.17,18.35,18.09,18.09,20100.0,17.666,17.841,17.5882,17.5882,20100.0
2008-02-11 09:40:00,18.05,18.05,17.87,17.89,22300.0,17.5493,17.5493,17.3743,17.3937,22300.0
2008-02-11 09:50:00,17.91,17.94,17.74,17.82,15800.0,17.4132,17.4423,17.2479,17.3257,15800.0
2008-02-11 10:00:00,17.85,17.86,17.7,17.81,12400.0,17.3548,17.3646,17.209,17.316,12400.0
2008-02-11 10:10:00,17.79,17.79,17.72,17.78,10100.0,17.2965,17.2965,17.2284,17.2868,10100.0
2008-02-11 10:20:00,17.78,17.88,17.74,17.85,9400.0,17.2868,17.384,17.2479,17.3548,9400.0
2008-02-11 10:30:00,17.88,17.91,17.88,17.89,6700.0,17.384,17.4132,17.384,17.3937,6700.0
2008-02-11 10:40:00,17.89,17.98,17.88,17.95,8100.0,17.3937,17.4812,17.384,17.4521,8100.0
2008-02-11 10:50:00,17.96,17.96,17.89,17.94,5000.0,17.4618,17.4618,17.3937,17.4423,5000.0
2008-02-11 11:00:00,17.95,18.06,17.93,18.04,21100.0,17.4521,17.559,17.4326,17.5396,21100.0
2008-02-11 11:10:00,18.04,18.06,17.98,18.0,22200.0,17.5396,17.559,17.4812,17.5007,22200.0
2008-02-11 11:20:00,18.0,18.02,17.99,18.0,11200.0,17.5007,17.5201,17.491,17.5007,11200.0
2008-02-11 11:30:00,18.01,18.06,17.97,18.04,19800.0,17.5104,17.559,17.4715,17.5396,19800.0
2008-02-11 11:40:00,18.04,18.06,18.01,18.05,11900.0,17.5396,17.559,17.5104,17.5493,11900.0
2008-02-11 11:50:00,18.05,18.13,18.05,18.13,40500.0,17.5493,17.6271,17.5493,17.6271,40500.0
2008-02-11 12:00:00,18.13,18.29,18.13,18.26,24500.0,17.6271,17.7826,17.6271,17.7535,24500.0
2008-02-11 12:10:00,18.26,18.27,18.18,18.19,17100.0,17.7535,17.7632,17.6757,17.6854,17100.0
2008-02-11 12:20:00,18.18,18.19,18.13,18.13,6700.0,17.6757,17.6854,17.6271,17.6271,6700.0
2008-02-11 12:30:00,18.13,18.17,18.13,18.17,12400.0,17.6271,17.666,17.6271,17.666,12400.0
2008-02-11 12:40:00,18.17,18.2,18.15,18.19,11100.0,17.666,17.6951,17.6465,17.6854,11100.0
2008-02-11 12:50:00,18.19,18.19,18.16,18.18,8500.0,17.6854,17.6854,17.6562,17.6757,8500.0
2008-02-11 13:00:00,18.18,18.21,18.17,18.21,21200.0,17.6757,17.7049,17.666,17.7049,21200.0
2008-02-11 13:10:00,18.21,18.3,18.2,18.28,59500.0,17.7049,17.7924,17.6951,17.7729,59500.0
2008-02-11 13:20:00,18.27,18.27,18.25,18.27,12700.0,17.7632,17.7632,17.7437,17.7632,12700.0
2008-02-11 13:30:00,18.28,18.43,18.26,18.43,38700.0,17.7729,17.9188,17.7535,17.9188,38700.0
2008-02-11 13:40:00,18.42,18.45,18.39,18.43,20400.0,17.909,17.9382,17.8799,17.9188,20400.0
2008-02-11 13:50:00,18.43,18.44,18.34,18.38,16100.0,17.9188,17.9285,17.8312,17.8701,16100.0
2008-02-11 14:00:00,18.37,18.4,18.33,18.34,11900.0,17.8604,17.8896,17.8215,17.8312,11900.0
2008-02-11 14:10:00,18.34,18.4,18.31,18.31,7800.0,17.8312,17.8896,17.8021,17.8021,7800.0
2008-02-11 14:20:00,18.3,18.3,18.23,18.24,38500.0,17.7924,17.7924,17.7243,17.734,38500.0
2008-02-11 14:30:00,18.25,18.27,18.25,18.25,10500.0,17.7437,17.7632,17.7437,17.7437,10500.0
2008-02-11 14:40:00,18.26,18.34,18.25,18.33,13000.0,17.7535,17.8312,17.7437,17.8215,13000.0
2008-02-11 14:50:00,18.33,18.34,18.3,18.33,9300.0,17.8215,17.8312,17.7924,17.8215,9300.0
2008-02-11 15:00:00,18.33,18.36,18.27,18.3,26800.0,17.8215,17.8507,17.7632,17.7924,26800.0
2008-02-11 15:10:00,18.3,18.31,18.26,18.3,34800.0,17.7924,17.8021,17.7535,17.7924,34800.0
2008-02-11 15:20:00,18.3,18.31,18.29,18.29,27400.0,17.7924,17.8021,17.7826,17.7826,27400.0
2008-02-11 15:30:00,18.31,18.31,18.28,18.3,19400.0,17.8021,17.8021,17.7729,17.7924,19400.0
2008-02-11 15:40:00,18.3,18.31,18.27,18.3,24100.0,17.7924,17.8021,17.7632,17.7924,24100.0
2008-02-11 15:50:00,18.29,18.38,18.26,18.28,50400.0,17.7826,17.8701,17.7535,17.7729,50400.0
2008-02-12 09:30:00,18.43,18.49,18.36,18.45,12100.0,17.9188,17.9771,17.8507,17.9382,12100.0
2008-02-12 09:40:00,18.43,18.45,18.34,18.4,21900.0,17.9188,17.9382,17.8312,17.8896,21900.0
2008-02-12 09:50:00,18.38,18.4,18.29,18.33,29700.0,17.8701,17.8896,17.7826,17.8215,29700.0
2008-02-12 10:00:00,18.33,18.38,18.3,18.34,59800.0,17.8215,17.8701,17.7924,17.8312,59800.0
2008-02-12 10:10:00,18.34,18.37,18.29,18.37,33100.0,17.8312,17.8604,17.7826,17.8604,33100.0
2008-02-12 10:20:00,18.36,18.4,18.36,18.4,28000.0,17.8507,17.8896,17.8507,17.8896,28000.0
2008-02-12 10:30:00,18.39,18.45,18.39,18.42,59100.0,17.8799,17.9382,17.8799,17.909,59100.0
2008-02-12 10:40:00,18.41,18.55,18.39,18.45,33400.0,17.8993,18.0354,17.8799,17.9382,33400.0
2008-02-12 10:50:00,18.45,18.52,18.35,18.52,18700.0,17.9382,18.0063,17.841,18.0063,18700.0
2008-02-12 11:00:00,18.52,18.6,18.42,18.44,22900.0,18.0063,18.084,17.909,17.9285,22900.0
2008-02-12 11:10:00,18.44,18.44,18.38,18.41,17000.0,17.9285,17.9285,17.8701,17.8993,17000.0
2008-02-12 11:20:00,18.41,18.41,18.34,18.36,19600.0,17.8993,17.8993,17.8312,17.8507,19600.0
2008-02-12 11:30:00,18.37,18.4,18.3,18.31,32200.0,17.8604,17.8896,17.7924,17.8021,32200.0
2008-02-12 11:40:00,18.32,18.32,18.25,18.26,22900.0,17.8118,17.8118,17.7437,17.7535,22900.0
2008-02-12 11:50:00,18.26,18.28,18.25,18.27,17600.0,17.7535,17.7729,17.7437,17.7632,17600.0
2008-02-12 12:00:00,18.28,18.39,18.27,18.38,7800.0,17.7729,17.8799,17.7632,17.8701,7800.0
2008-02-12 12:10:00,18.38,18.42,18.35,18.35,10100.0,17.8701,17.909,17.841,17.841,10100.0
2008-02-12 12:20:00,18.34,18.34,18.15,18.2,35700.0,17.8312,17.8312,17.6465,17.6951,35700.0
2008-02-12 12:30:00,18.2,18.28,18.19,18.26,24900.0,17.6951,17.7729,17.6854,17.7535,24900.0
2008-02-12 12:40:00,18.24,18.35,18.23,18.35,8600.0,17.734,17.841,17.7243,17.841,8600.0
2008-02-12 12:50:00,18.37,18.42,18.36,18.4,6900.0,17.8604,17.909,17.8507,17.8896,6900.0
2008-02-12 13:00:00,18.41,18.46,18.4,18.46,4600.0,17.8993,17.9479,17.8896,17.9479,4600.0
2008-02-12 13:10:00,18.44,18.49,18.44,18.48,4900.0,17.9285,17.9771,17.9285,17.9674,4900.0
2008-02-12 13:20:00,18.47,18.48,18.44,18.46,4900.0,17.9576,17.9674,17.9285,17.9479,4900.0
2008-02-12 13:30:00,18.45,18.5,18.44,18.49,4100.0,17.9382,17.9868,17.9285,17.9771,4100.0
2008-02-12 13:40:00,18.49,18.72,18.48,18.69,47900.0,17.9771,18.2007,17.9674,18.1715,47900.0
2008-02-12 13:50:00,18.69,18.69,18.58,18.58,6600.0,18.1715,18.1715,18.0646,18.0646,6600.0
2008-02-12 14:00:00,18.59,18.6,18.55,18.56,2300.0,18.0743,18.084,18.0354,18.0451,2300.0
2008-02-12 14:10:00,18.58,18.7,18.58,18.59,22000.0,18.0646,18.1813,18.0646,18.0743,22000.0
2008-02-12 14:20:00,18.59,18.61,18.49,18.61,20000.0,18.0743,18.0938,17.9771,18.0938,20000.0
2008-02-12 14:30:00,18.6,18.61,18.47,18.47,12400.0,18.084,18.0938,17.9576,17.9576,12400.0
2008-02-12 14:40:00,18.47,18.5,18.41,18.49,11200.0,17.9576,17.9868,17.8993,17.9771,11200.0
2008-02-12 14:50:00,18.5,18.56,18.48,18.56,6000.0,17.9868,18.0451,17.9674,18.0451,6000.0
2008-02-12 15:00:00,18.56,18.56,18.45,18.48,23300.0,18.0451,18.0451,17.9382,17.9674,23300.0
2008-02-12 15:10:00,18.48,18.5,18.46,18.48,12600.0,17.9674,17.9868,17.9479,17.9674,12600.0
2008-02-12 15:20:00,18.48,18.48,18.26,18.3,27300.0,17.9674,17.9674,17.7535,17.7924,27300.0
2008-02-12 15:30:00,18.3,18.3,18.25,18.3,60700.0,17.7924,17.7924,17.7437,17.7924,60700.0
2008-02-12 15:40:00,18.29,18.4,18.29,18.36,13600.0,17.7826,17.8896,17.7826,17.8507,13600.0
2008-02-12 15:50:00,18.35,18.36,18.24,18.27,81400.0,17.841,17.8507,17.734,17.7632,81400.0
2008-02-13 09:30:00,18.49,18.67,18.4,18.56,12200.0,17.9771,18.1521,17.8896,18.0451,12200.0
2008-02-13 09:40:00,18.54,18.55,18.32,18.4,10700.0,18.0257,18.0354,17.8118,17.8896,10700.0
2008-02-13 09:50:00,18.42,18.44,18.4,18.42,8800.0,17.909,17.9285,17.8896,17.909,8800.0
2008-02-13 10:00:00,18.42,18.46,18.42,18.46,6800.0,17.909,17.9479,17.909,17.9479,6800.0
2008-02-13 10:10:00,18.49,18.49,18.38,18.41,9400.0,17.9771,17.9771,17.8701,17.8993,9400.0
2008-02-13 10:20:00,18.42,18.43,18.39,18.42,6700.0,17.909,17.9188,17.8799,17.909,6700.0
2008-02-13 10:30:00,18.42,18.45,18.39,18.4,5200.0,17.909,17.9382,17.8799,17.8896,5200.0
2008-02-13 10:40:00,18.4,18.42,18.39,18.4,17400.0,17.8896,17.909,17.8799,17.8896,17400.0
2008-02-13 10:50:00,18.39,18.45,18.38,18.43,16100.0,17.8799,17.9382,17.8701,17.9188,16100.0
2008-02-13 11:00:00,18.44,18.49,18.42,18.42,9700.0,17.9285,17.9771,17.909,17.909,9700.0
2008-02-13 11:10:00,18.45,18.45,18.37,18.4,6100.0,17.9382,17.9382,17.8604,17.8896,6100.0
2008-02-13 11:20:00,18.38,18.43,18.37,18.42,14500.0,17.8701,17.9188,17.8604,17.909,14500.0
2008-02-13 11:30:00,18.42,18.42,18.37,18.38,13700.0,17.909,17.909,17.8604,17.8701,13700.0
2008-02-13 11:40:00,18.38,18.42,18.35,18.39,26100.0,17.8701,17.909,17.841,17.8799,26100.0
2008-02-13 11:50:00,18.39,18.5,18.38,18.47,16200.0,17.8799,17.9868,17.8701,17.9576,16200.0
2008-02-13 12:00:00,18.46,18.46,18.41,18.41,17200.0,17.9479,17.9479,17.8993,17.8993,17200.0
2008-02-13 12:10:00,18.42,18.42,18.39,18.41,11200.0,17.909,17.909,17.8799,17.8993,11200.0
2008-02-13 12:20:00,18.42,18.42,18.36,18.37,7100.0,17.909,17.909,17.8507,17.8604,7100.0
2008-02-13 12:30:00,18.37,18.43,18.36,18.37,18000.0,17.8604,17.9188,17.8507,17.8604,18000.0
2008-02-13 12:40:00,18.38,18.38,18.34,18.34,3400.0,17.8701,17.8701,17.8312,17.8312,3400.0
2008-02-13 12:50:00,18.33,18.4,18.3,18.39,18300.0,17.8215,17.8896,17.7924,17.8799,18300.0
2008-02-13 13:00:00,18.39,18.4,18.37,18.39,11100.0,17.8799,17.8896,17.8604,17.8799,11100.0
2008-02-13 13:10:00,18.4,18.43,18.38,18.39,22200.0,17.8896,17.9188,17.8701,17.8799,22200.0
2008-02-13 13:20:00,18.38,18.48,18.37,18.48,26600.0,17.8701,17.9674,17.8604,17.9674,26600.0
2008-02-13 13:30:00,18.47,18.48,18.42,18.42,13200.0,17.9576,17.9674,17.909,17.909,13200.0
2008-02-13 13:40:00,18.42,18.5,18.42,18.49,25500.0,17.909,17.9868,17.909,17.9771,25500.0
2008-02-13 13:50:00,18.5,18.58,18.46,18.46,23000.0,17.9868,18.0646,17.9479,17.9479,23000.0
2008-02-13 14:00:00,18.45,18.52,18.41,18.49,23700.0,17.9382,18.0063,17.8993,17.9771,23700.0
2008-02-13 14:10:00,18.5,18.52,18.46,18.51,17900.0,17.9868,18.0063,17.9479,17.9965,17900.0
2008-02-13 14:20:00,18.52,18.53,18.49,18.53,12600.0,18.0063,18.016,17.9771,18.016,12600.0
2008-02-13 14:30:00,18.52,18.55,18.51,18.53,16200.0,18.0063,18.0354,17.9965,18.016,16200.0
2008-02-13 14:40:00,18.54,18.56,18.53,18.53,13600.0,18.0257,18.0451,18.016,18.016,13600.0
2008-02-13 14:50:00,18.52,18.62,18.51,18.59,16100.0,18.0063,18.1035,17.9965,18.0743,16100.0
2008-02-13 15:00:00,18.6,18.61,18.55,18.55,26600.0,18.084,18.0938,18.0354,18.0354,26600.0
2008-02-13 15:10:00,18.56,18.57,18.51,18.51,26300.0,18.0451,18.0549,17.9965,17.9965,26300.0
2008-02-13 15:20:00,18.52,18.6,18.51,18.58,41000.0,18.0063,18.084,17.9965,18.0646,41000.0
2008-02-13 15:30:00,18.56,18.57,18.55,18.57,27000.0,18.0451,18.0549,18.0354,18.0549,27000.0
2008-02-13 15:40:00,18.57,18.59,18.51,18.54,51400.0,18.0549,18.0743,17.9965,18.0257,51400.0
2008-02-13 15:50:00,18.54,18.62,18.49,18.57,53400.0,18.0257,18.1035,17.9771,18.0549,53400.0
2008-02-14 09:30:00,18.65,18.77,18.45,18.71,23300.0,18.1327,18.2493,17.9382,18.191,23300.0
2008-02-14 09:40:00,18.72,18.84,18.71,18.84,31300.0,18.2007,18.3174,18.191,18.3174,31300.0
2008-02-14 09:50:00,18.84,18.85,18.73,18.76,10700.0,18.3174,18.3271,18.2104,18.2396,10700.0
2008-02-14 10:00:00,18.77,18.79,18.6,18.64,31500.0,18.2493,18.2688,18.084,18.1229,31500.0
2008-02-14 10:10:00,18.65,18.9,18.62,18.85,131900.0,18.1327,18.3757,18.1035,18.3271,131900.0
2008-02-14 10:20:00,18.85,18.9,18.82,18.86,21500.0,18.3271,18.3757,18.2979,18.3368,21500.0
2008-02-14 10:30:00,18.86,18.88,18.66,18.68,20200.0,18.3368,18.3563,18.1424,18.1618,20200.0
2008-02-14 10:40:00,18.68,18.73,18.61,18.64,14600.0,18.1618,18.2104,18.0938,18.1229,14600.0
2008-02-14 10:50:00,18.64,18.7,18.59,18.61,21400.0,18.1229,18.1813,18.0743,18.0938,21400.0
2008-02-14 11:00:00,18.61,18.62,18.57,18.61,12100.0,18.0938,18.1035,18.0549,18.0938,12100.0
2008-02-14 11:10:00,18.6,18.63,18.5,18.56,25600.0,18.084,18.1132,17.9868,18.0451,25600.0
2008-02-14 11:20:00,18.55,18.62,18.55,18.61,15100.0,18.0354,18.1035,18.0354,18.0938,15100.0
2008-02-14 11:30:00,18.6,18.71,18.59,18.65,35500.0,18.084,18.191,18.0743,18.1327,35500.0
2008-02-14 11:40:00,18.64,18.64,18.52,18.56,8000.0,18.1229,18.1229,18.0063,18.0451,8000.0
2008-02-14 11:50:00,18.61,18.68,18.59,18.65,15700.0,18.0938,18.1618,18.0743,18.1327,15700.0
2008-02-14 12:00:00,18.64,18.64,18.54,18.55,9800.0,18.1229,18.1229,18.0257,18.0354,9800.0
2008-02-14 12:10:00,18.54,18.7,18.54,18.68,5300.0,18.0257,18.1813,18.0257,18.1618,5300.0
2008-02-14 12:20:00,18.69,18.73,18.68,18.73,5500.0,18.1715,18.2104,18.1618,18.2104,5500.0
2008-02-14 12:30:00,18.71,18.73,18.68,18.69,5900.0,18.191,18.2104,18.1618,18.1715,5900.0
2008-02-14 12:40:00,18.67,18.68,18.59,18.59,10600.0,18.1521,18.1618,18.0743,18.0743,10600.0
2008-02-14 12:50:00,18.61,18.69,18.6,18.67,10900.0,18.0938,18.1715,18.084,18.1521,10900.0
2008-02-14 13:00:00,18.66,18.83,18.66,18.72,28100.0,18.1424,18.3077,18.1424,18.2007,28100.0
2008-02-14 13:10:00,18.71,18.71,18.63,18.65,55900.0,18.191,18.191,18.1132,18.1327,55900.0
2008-02-14 13:20:00,18.63,19.01,18.5,18.57,39700.0,18.1132,18.4827,17.9868,18.0549,39700.0
2008-02-14 13:30:00,18.59,18.76,18.59,18.74,11200.0,18.0743,18.2396,18.0743,18.2202,11200.0
2008-02-14 13:40:00,18.72,18.77,18.72,18.76,14900.0,18.2007,18.2493,18.2007,18.2396,14900.0
2008-02-14 13:50:00,18.76,18.81,18.76,18.78,8800.0,18.2396,18.2882,18.2396,18.259,8800.0
2008-02-14 14:00:00,18.79,18.8,18.71,18.71,16300.0,18.2688,18.2785,18.191,18.191,16300.0
2008-02-14 14:10:00,18.71,18.79,18.71,18.79,23200.0,18.191,18.2688,18.191,18.2688,23200.0
2008-02-14 14:20:00,18.79,18.95,18.79,18.85,39100.0,18.2688,18.4243,18.2688,18.3271,39100.0
2008-02-14 14:30:00,18.85,18.95,18.85,18.94,43500.0,18.3271,18.4243,18.3271,18.4146,43500.0
2008-02-14 14:40:00,18.94,19.0,18.88,18.97,67100.0,18.4146,18.4729,18.3563,18.4438,67100.0
2008-02-14 14:50:00,18.94,19.01,18.85,18.95,86600.0,18.4146,18.4827,18.3271,18.4243,86600.0
2008-02-14 15:00:00,18.97,19.03,18.96,19.0,66400.0,18.4438,18.5021,18.4341,18.4729,66400.0
2008-02-14 15:10:00,19.0,19.07,18.99,19.06,17600.0,18.4729,18.541,18.4632,18.5313,17600.0
2008-02-14 15:20:00,19.07,19.1,19.01,19.01,8600.0,18.541,18.5702,18.4827,18.4827,8600.0
2008-02-14 15:30:00,19.02,19.02,18.83,18.83,38300.0,18.4924,18.4924,18.3077,18.3077,38300.0
2008-02-14 15:40:00,18.85,18.9,18.73,18.86,96500.0,18.3271,18.3757,18.2104,18.3368,96500.0
2008-02-14 15:50:00,18.86,18.88,18.76,18.81,91900.0,18.3368,18.3563,18.2396,18.2882,91900.0
2008-02-15 09:30:00,18.67,18.69,18.53,18.58,16800.0,18.1521,18.1715,18.016,18.0646,16800.0
2008-02-15 09:40:00,18.58,18.65,18.56,18.61,5700.0,18.0646,18.1327,18.0451,18.0938,5700.0
2008-02-15 09:50:00,18.63,18.64,18.55,18.61,5300.0,18.1132,18.1229,18.0354,18.0938,5300.0
2008-02-15 10:00:00,18.64,18.81,18.64,18.71,10700.0,18.1229,18.2882,18.1229,18.191,10700.0
2008-02-15 10:10:00,18.72,18.85,18.72,18.82,15200.0,18.2007,18.3271,18.2007,18.2979,15200.0
2008-02-15 10:20:00,18.82,18.87,18.79,18.81,11800.0,18.2979,18.3465,18.2688,18.2882,11800.0
2008-02-15 10:30:00,18.8,18.9,18.8,18.8,9300.0,18.2785,18.3757,18.2785,18.2785,9300.0
2008-02-15 10:40:00,18.77,18.77,18.63,18.65,6600.0,18.2493,18.2493,18.1132,18.1327,6600.0
2008-02-15 10:50:00,18.63,18.69,18.63,18.65,4900.0,18.1132,18.1715,18.1132,18.1327,4900.0
2008-02-15 11:00:00,18.65,18.69,18.56,18.69,22400.0,18.1327,18.1715,18.0451,18.1715,22400.0
2008-02-15 11:10:00,18.66,18.81,18.63,18.75,26500.0,18.1424,18.2882,18.1132,18.2299,26500.0
2008-02-15 11:20:00,18.75,18.83,18.67,18.7,59500.0,18.2299,18.3077,18.1521,18.1813,59500.0
2008-02-15 11:30:00,18.68,18.7,18.57,18.69,12100.0,18.1618,18.1813,18.0549,18.1715,12100.0
2008-02-15 11:40:00,18.69,18.7,18.6,18.61,11500.0,18.1715,18.1813,18.084,18.0938,11500.0
2008-02-15 11:50:00,18.62,18.69,18.61,18.66,14700.0,18.1035,18.1715,18.0938,18.1424,14700.0
2008-02-15 12:00:00,18.67,18.76,18.67,18.76,9900.0,18.1521,18.2396,18.1521,18.2396,9900.0
2008-02-15 12:10:00,18.73,18.83,18.73,18.77,9800.0,18.2104,18.3077,18.2104,18.2493,9800.0
2008-02-15 12:20:00,18.77,18.79,18.75,18.79,9500.0,18.2493,18.2688,18.2299,18.2688,9500.0
2008-02-15 12:30:00,18.78,18.8,18.76,18.79,18900.0,18.259,18.2785,18.2396,18.2688,18900.0
2008-02-15 12:40:00,18.8,18.82,18.79,18.82,12900.0,18.2785,18.2979,18.2688,18.2979,12900.0
2008-02-15 12:50:00,18.82,18.84,18.78,18.84,18600.0,18.2979,18.3174,18.259,18.3174,18600.0
2008-02-15 13:00:00,18.84,18.84,18.71,18.74,13800.0,18.3174,18.3174,18.191,18.2202,13800.0
2008-02-15 13:10:00,18.74,18.8,18.71,18.71,27300.0,18.2202,18.2785,18.191,18.191,27300.0
2008-02-15 13:20:00,18.72,18.74,18.7,18.71,5600.0,18.2007,18.2202,18.1813,18.191,5600.0
2008-02-15 13:30:00,18.73,18.73,18.68,18.68,5800.0,18.2104,18.2104,18.1618,18.1618,5800.0
2008-02-15 13:40:00,18.69,18.78,18.66,18.77,11400.0,18.1715,18.259,18.1424,18.2493,11400.0
2008-02-15 13:50:00,18.8,18.8,18.67,18.76,19400.0,18.2785,18.2785,18.1521,18.2396,19400.0
2008-02-15 14:00:00,18.77,18.81,18.71,18.74,24800.0,18.2493,18.2882,18.191,18.2202,24800.0
2008-02-15 14:10:00,18.74,18.74,18.64,18.7,25600.0,18.2202,18.2202,18.1229,18.1813,25600.0
2008-02-15 14:20:00,18.7,18.78,18.69,18.73,11600.0,18.1813,18.259,18.1715,18.2104,11600.0
2008-02-15 14:30:00,18.75,18.8,18.68,18.69,19400.0,18.2299,18.2785,18.1618,18.1715,19400.0
2008-02-15 14:40:00,18.69,18.75,18.69,18.75,22000.0,18.1715,18.2299,18.1715,18.2299,22000.0
2008-02-15 14:50:00,18.75,18.82,18.75,18.82,9500.0,18.2299,18.2979,18.2299,18.2979,9500.0
2008-02-15 15:00:00,18.82,18.99,18.8,18.95,30200.0,18.2979,18.4632,18.2785,18.4243,30200.0
2008-02-15 15:10:00,18.94,18.96,18.89,18.89,12200.0,18.4146,18.4341,18.366,18.366,12200.0
2008-02-15 15:20:00,18.89,18.89,18.83,18.86,8400.0,18.366,18.366,18.3077,18.3368,8400.0
2008-02-15 15:30:00,18.85,18.86,18.83,18.86,12200.0,18.3271,18.3368,18.3077,18.3368,12200.0
2008-02-15 15:40:00,18.87,18.91,18.85,18.89,13800.0,18.3465,18.3854,18.3271,18.366,13800.0
2008-02-15 15:50:00,18.92,18.92,18.79,18.87,25500.0,18.3952,18.3952,18.2688,18.3465,25500.0
2008-02-19 09:30:00,18.9,19.17,18.86,19.05,43500.0,18.3757,18.6382,18.3368,18.5216,43500.0
2008-02-19 09:40:00,19.05,19.07,18.91,19.03,15400.0,18.5216,18.541,18.3854,18.5021,15400.0
2008-02-19 09:50:00,19.05,19.1,18.99,19.07,23000.0,18.5216,18.5702,18.4632,18.541,23000.0
2008-02-19 10:00:00,19.07,19.1,19.05,19.09,16900.0,18.541,18.5702,18.5216,18.5604,16900.0
2008-02-19 10:10:00,19.09,19.14,19.08,19.1,12200.0,18.5604,18.6091,18.5507,18.5702,12200.0
2008-02-19 10:20:00,19.1,19.12,19.04,19.1,12600.0,18.5702,18.5896,18.5118,18.5702,12600.0
2008-02-19 10:30:00,19.09,19.09,18.96,18.96,16400.0,18.5604,18.5604,18.4341,18.4341,16400.0
2008-02-19 10:40:00,18.97,19.0,18.93,18.98,27200.0,18.4438,18.4729,18.4049,18.4535,27200.0
2008-02-19 10:50:00,18.97,19.0,18.96,18.98,10900.0,18.4438,18.4729,18.4341,18.4535,10900.0
2008-02-19 11:00:00,18.98,19.0,18.98,19.0,21000.0,18.4535,18.4729,18.4535,18.4729,21000.0
2008-02-19 11:10:00,18.99,19.0,18.92,18.97,59600.0,18.4632,18.4729,18.3952,18.4438,59600.0
2008-02-19 11:20:00,18.97,19.0,18.94,19.0,31700.0,18.4438,18.4729,18.4146,18.4729,31700.0
2008-02-19 11:30:00,18.99,19.03,18.95,19.01,49500.0,18.4632,18.5021,18.4243,18.4827,49500.0
2008-02-19 11:40:00,19.01,19.03,18.91,19.03,40700.0,18.4827,18.5021,18.3854,18.5021,40700.0
2008-02-19 11:50:00,19.02,19.04,19.02,19.04,8400.0,18.4924,18.5118,18.4924,18.5118,8400.0
2008-02-19 12:00:00,19.05,19.05,18.98,19.01,22800.0,18.5216,18.5216,18.4535,18.4827,22800.0
2008-02-19 12:10:00,19.0,19.01,18.97,18.98,9400.0,18.4729,18.4827,18.4438,18.4535,9400.0
2008-02-19 12:20:00,18.98,19.0,18.9,18.92,13100.0,18.4535,18.4729,18.3757,18.3952,13100.0
2008-02-19 12:30:00,18.92,18.94,18.9,18.92,20900.0,18.3952,18.4146,18.3757,18.3952,20900.0
2008-02-19 12:40:00,18.92,18.94,18.85,18.88,35200.0,18.3952,18.4146,18.3271,18.3563,35200.0
2008-02-19 12:50:00,18.89,18.91,18.87,18.88,10500.0,18.366,18.3854,18.3465,18.3563,10500.0
2008-02-19 13:00:00,18.87,18.93,18.87,18.93,36100.0,18.3465,18.4049,18.3465,18.4049,36100.0
2008-02-19 13:10:00,18.91,18.91,18.86,18.88,20800.0,18.3854,18.3854,18.3368,18.3563,20800.0
2008-02-19 13:20:00,18.88,18.89,18.87,18.88,26800.0,18.3563,18.366,18.3465,18.3563,26800.0
2008-02-19 13:30:00,18.87,18.89,18.85,18.88,31500.0,18.3465,18.366,18.3271,18.3563,31500.0
2008-02-19 13:40:00,18.89,18.91,18.85,18.86,24200.0,18.366,18.3854,18.3271,18.3368,24200.0
2008-02-19 13:50:00,18.85,18.95,18.82,18.95,42200.0,18.3271,18.4243,18.2979,18.4243,42200.0
2008-02-19 14:00:00,18.94,18.96,18.9,18.96,8500.0,18.4146,18.4341,18.3757,18.4341,8500.0
2008-02-19 14:10:00,18.96,19.04,18.96,19.0,12900.0,18.4341,18.5118,18.4341,18.4729,12900.0
2008-02-19 14:20:00,19.0,19.05,19.0,19.02,9700.0,18.4729,18.5216,18.4729,18.4924,9700.0
2008-02-19 14:30:00,19.01,19.04,18.97,18.98,9300.0,18.4827,18.5118,18.4438,18.4535,9300.0
2008-02-19 14:40:00,18.98,18.99,18.92,18.94,25800.0,18.4535,18.4632,18.3952,18.4146,25800.0
2008-02-19 14:50:00,18.93,18.94,18.9,18.9,18200.0,18.4049,18.4146,18.3757,18.3757,18200.0
2008-02-19 15:00:00,18.9,18.9,18.82,18.86,31700.0,18.3757,18.3757,18.2979,18.3368,31700.0
2008-02-19 15:10:00,18.88,18.95,18.87,18.92,17400.0,18.3563,18.4243,18.3465,18.3952,17400.0
2008-02-19 15:20:00,18.91,18.94,18.89,18.89,31900.0,18.3854,18.4146,18.366,18.366,31900.0
2008-02-19 15:30:00,18.88,19.02,18.81,19.0,54500.0,18.3563,18.4924,18.2882,18.4729,54500.0
2008-02-19 15:40:00,19.01,19.01,18.96,18.96,22400.0,18.4827,18.4827,18.4341,18.4341,22400.0
2008-02-19 15:50:00,18.97,19.06,18.92,19.05,72100.0,18.4438,18.5313,18.3952,18.5216,72100.0
2008-02-20 09:30:00,18.88,18.9,18.75,18.8,24100.0,18.3563,18.3757,18.2299,18.2785,24100.0
2008-02-20 09:40:00,18.8,18.87,18.79,18.8,50500.0,18.2785,18.3465,18.2688,18.2785,50500.0
2008-02-20 09:50:00,18.8,19.09,18.8,19.03,37000.0,18.2785,18.5604,18.2785,18.5021,37000.0
2008-02-20 10:00:00,19.02,19.04,18.9,18.93,11400.0,18.4924,18.5118,18.3757,18.4049,11400.0
2008-02-20 10:10:00,18.94,18.96,18.88,18.95,19700.0,18.4146,18.4341,18.3563,18.4243,19700.0
2008-02-20 10:20:00,18.95,19.0,18.89,18.95,23300.0,18.4243,18.4729,18.366,18.4243,23300.0
2008-02-20 10:30:00,18.94,19.05,18.92,19.01,24100.0,18.4146,18.5216,18.3952,18.4827,24100.0
2008-02-20 10:40:00,19.05,19.05,18.97,19.0,48400.0,18.5216,18.5216,18.4438,18.4729,48400.0
2008-02-20 10:50:00,19.0,19.09,19.0,19.08,6500.0,18.4729,18.5604,18.4729,18.5507,6500.0
2008-02-20 11:00:00,19.08,19.08,18.91,18.93,30500.0,18.5507,18.5507,18.3854,18.4049,30500.0
2008-02-20 11:10:00,18.93,19.06,18.93,19.06,19900.0,18.4049,18.5313,18.4049,18.5313,19900.0
2008-02-20 11:20:00,19.05,19.22,19.02,19.03,44600.0,18.5216,18.6868,18.4924,18.5021,44600.0
2008-02-20 11:30:00,19.03,19.06,18.96,18.99,47200.0,18.5021,18.5313,18.4341,18.4632,47200.0
2008-02-20 11:40:00,18.97,19.01,18.96,18.98,15900.0,18.4438,18.4827,18.4341,18.4535,15900.0
2008-02-20 11:50:00,18.97,18.99,18.96,18.98,14300.0,18.4438,18.4632,18.4341,18.4535,14300.0
2008-02-20 12:00:00,18.98,19.04,18.96,19.04,32100.0,18.4535,18.5118,18.4341,18.5118,32100.0
2008-02-20 12:10:00,19.03,19.1,19.02,19.07,10100.0,18.5021,18.5702,18.4924,18.541,10100.0
2008-02-20 12:20:00,19.08,19.1,19.02,19.03,13700.0,18.5507,18.5702,18.4924,18.5021,13700.0
2008-02-20 12:30:00,19.03,19.12,19.03,19.11,6200.0,18.5021,18.5896,18.5021,18.5799,6200.0
2008-02-20 12:40:00,19.12,19.12,18.98,19.01,14800.0,18.5896,18.5896,18.4535,18.4827,14800.0
2008-02-20 12:50:00,18.99,19.01,18.98,19.01,261200.0,18.4632,18.4827,18.4535,18.4827,261200.0
2008-02-20 13:00:00,19.0,19.15,18.98,19.1,77300.0,18.4729,18.6188,18.4535,18.5702,77300.0
2008-02-20 13:10:00,19.09,19.11,19.07,19.1,11500.0,18.5604,18.5799,18.541,18.5702,11500.0
2008-02-20 13:20:00,19.11,19.11,18.95,19.0,12900.0,18.5799,18.5799,18.4243,18.4729,12900.0
2008-02-20 13:30:00,19.0,19.02,18.98,19.02,65500.0,18.4729,18.4924,18.4535,18.4924,65500.0
2008-02-20 13:40:00,19.0,19.16,19.0,19.15,11600.0,18.4729,18.6285,18.4729,18.6188,11600.0
2008-02-20 13:50:00,19.14,19.16,19.09,19.11,4800.0,18.6091,18.6285,18.5604,18.5799,4800.0
2008-02-20 14:00:00,19.1,19.12,19.05,19.07,35600.0,18.5702,18.5896,18.5216,18.541,35600.0
2008-02-20 14:10:00,19.06,19.08,19.0,19.0,7300.0,18.5313,18.5507,18.4729,18.4729,7300.0
2008-02-20 14:20:00,19.03,19.06,18.97,19.06,16300.0,18.5021,18.5313,18.4438,18.5313,16300.0
2008-02-20 14:30:00,19.08,19.08,19.01,19.03,9400.0,18.5507,18.5507,18.4827,18.5021,9400.0
2008-02-20 14:40:00,19.01,19.04,19.0,19.03,17500.0,18.4827,18.5118,18.4729,18.5021,17500.0
2008-02-20 14:50:00,19.03,19.14,19.03,19.04,30000.0,18.5021,18.6091,18.5021,18.5118,30000.0
2008-02-20 15:00:00,19.05,19.05,19.01,19.02,15100.0,18.5216,18.5216,18.4827,18.4924,15100.0
2008-02-20 15:10:00,19.01,19.03,18.96,19.0,30800.0,18.4827,18.5021,18.4341,18.4729,30800.0
2008-02-20 15:20:00,19.0,19.02,18.98,18.99,12300.0,18.4729,18.4924,18.4535,18.4632,12300.0
2008-02-20 15:30:00,18.99,19.02,18.95,18.95,56800.0,18.4632,18.4924,18.4243,18.4243,56800.0
2008-02-20 15:40:00,18.97,19.01,18.91,18.96,51200.0,18.4438,18.4827,18.3854,18.4341,51200.0
2008-02-20 15:50:00,18.97,19.0,18.91,18.92,29100.0,18.4438,18.4729,18.3854,18.3952,29100.0
2008-02-21 09:30:00,19.03,19.11,18.95,19.05,17700.0,18.5021,18.5799,18.4243,18.5216,17700.0
2008-02-21 09:40:00,19.04,19.09,19.03,19.09,10300.0,18.5118,18.5604,18.5021,18.5604,10300.0
2008-02-21 09:50:00,19.1,19.14,19.07,19.07,8200.0,18.5702,18.6091,18.541,18.541,8200.0
2008-02-21 10:00:00,19.09,19.09,19.03,19.03,13000.0,18.5604,18.5604,18.5021,18.5021,13000.0
2008-02-21 10:10:00,19.05,19.19,19.03,19.17,32700.0,18.5216,18.6577,18.5021,18.6382,32700.0
2008-02-21 10:20:00,19.19,19.2,19.12,19.18,22300.0,18.6577,18.6674,18.5896,18.6479,22300.0
2008-02-21 10:30:00,19.2,19.29,19.14,19.24,35500.0,18.6674,18.7549,18.6091,18.7063,35500.0
2008-02-21 10:40:00,19.22,19.22,19.08,19.08,10700.0,18.6868,18.6868,18.5507,18.5507,10700.0
2008-02-21 10:50:00,19.08,19.1,19.08,19.08,5600.0,18.5507,18.5702,18.5507,18.5507,5600.0
2008-02-21 11:00:00,19.08,19.26,19.06,19.18,28000.0,18.5507,18.7257,18.5313,18.6479,28000.0
2008-02-21 11:10:00,19.18,19.21,19.1,19.14,31600.0,18.6479,18.6771,18.5702,18.6091,31600.0
2008-02-21 11:20:00,19.11,19.14,19.09,19.13,4200.0,18.5799,18.6091,18.5604,18.5993,4200.0
2008-02-21 11:30:00,19.15,19.16,19.09,19.09,5500.0,18.6188,18.6285,18.5604,18.5604,5500.0
2008-02-21 11:40:00,19.09,19.11,19.08,19.11,8300.0,18.5604,18.5799,18.5507,18.5799,8300.0
2008-02-21 11:50:00,19.11,19.11,19.06,19.06,5400.0,18.5799,18.5799,18.5313,18.5313,5400.0
2008-02-21 12:00:00,19.06,19.06,19.02,19.03,18100.0,18.5313,18.5313,18.4924,18.5021,18100.0
2008-02-21 12:10:00,19.03,19.08,19.03,19.07,8700.0,18.5021,18.5507,18.5021,18.541,8700.0
2008-02-21 12:20:00,19.09,19.13,19.01,19.12,31100.0,18.5604,18.5993,18.4827,18.5896,31100.0
2008-02-21 12:30:00,19.12,19.13,19.03,19.05,9700.0,18.5896,18.5993,18.5021,18.5216,9700.0
2008-02-21 12:40:00,19.06,19.06,19.03,19.04,7200.0,18.5313,18.5313,18.5021,18.5118,7200.0
2008-02-21 12:50:00,19.05,19.07,19.02,19.02,4900.0,18.5216,18.541,18.4924,18.4924,4900.0
2008-02-21 13:00:00,19.04,19.05,19.0,19.0,25700.0,18.5118,18.5216,18.4729,18.4729,25700.0
2008-02-21 13:10:00,19.0,19.06,18.99,19.02,29200.0,18.4729,18.5313,18.4632,18.4924,29200.0
2008-02-21 13:20:00,19.01,19.04,19.0,19.02,36000.0,18.4827,18.5118,18.4729,18.4924,36000.0
2008-02-21 13:30:00,19.03,19.04,18.97,18.97,24800.0,18.5021,18.5118,18.4438,18.4438,24800.0
2008-02-21 13:40:00,18.98,19.04,18.97,18.98,32900.0,18.4535,18.5118,18.4438,18.4535,32900.0
2008-02-21 13:50:00,18.98,19.03,18.95,19.01,49700.0,18.4535,18.5021,18.4243,18.4827,49700.0
2008-02-21 14:00:00,19.02,19.05,19.0,19.01,33000.0,18.4924,18.5216,18.4729,18.4827,33000.0
2008-02-21 14:10:00,19.01,19.02,18.96,19.01,262600.0,18.4827,18.4924,18.4341,18.4827,262600.0
2008-02-21 14:20:00,19.0,19.01,18.96,18.97,16400.0,18.4729,18.4827,18.4341,18.4438,16400.0
2008-02-21 14:30:00,18.97,19.0,18.96,18.99,89400.0,18.4438,18.4729,18.4341,18.4632,89400.0
2008-02-21 14:40:00,18.98,19.0,18.98,19.0,22700.0,18.4535,18.4729,18.4535,18.4729,22700.0
2008-02-21 14:50:00,18.99,19.01,18.97,18.97,26300.0,18.4632,18.4827,18.4438,18.4438,26300.0
2008-02-21 15:00:00,18.98,19.01,18.95,19.01,40500.0,18.4535,18.4827,18.4243,18.4827,40500.0
2008-02-21 15:10:00,19.0,19.0,18.92,18.92,22700.0,18.4729,18.4729,18.3952,18.3952,22700.0
2008-02-21 15:20:00,18.92,18.92,18.82,18.87,21000.0,18.3952,18.3952,18.2979,18.3465,21000.0
2008-02-21 15:30:00,18.86,18.88,18.8,18.83,27200.0,18.3368,18.3563,18.2785,18.3077,27200.0
2008-02-21 15:40:00,18.82,18.86,18.81,18.84,126400.0,18.2979,18.3368,18.2882,18.3174,126400.0
2008-02-21 15:50:00,18.85,18.86,18.8,18.85,79900.0,18.3271,18.3368,18.2785,18.3271,79900.0
2008-02-22 09:30:00,18.91,18.94,18.81,18.88,9500.0,18.3854,18.4146,18.2882,18.3563,9500.0
2008-02-22 09:40:00,18.9,18.95,18.83,18.95,12600.0,18.3757,18.4243,18.3077,18.4243,12600.0
2008-02-22 09:50:00,18.92,18.95,18.72,18.78,18600.0,18.3952,18.4243,18.2007,18.259,18600.0
2008-02-22 10:00:00,18.71,18.71,18.56,18.57,16600.0,18.191,18.191,18.0451,18.0549,16600.0
2008-02-22 10:10:00,18.59,18.7,18.44,18.7,80500.0,18.0743,18.1813,17.9285,18.1813,80500.0
2008-02-22 10:20:00,18.73,18.73,18.45,18.54,45000.0,18.2104,18.2104,17.9382,18.0257,45000.0
2008-02-22 10:30:00,18.51,18.53,18.48,18.5,50600.0,17.9965,18.016,17.9674,17.9868,50600.0
2008-02-22 10:40:00,18.49,18.53,18.49,18.53,9100.0,17.9771,18.016,17.9771,18.016,9100.0
2008-02-22 10:50:00,18.53,18.53,18.49,18.5,12400.0,18.016,18.016,17.9771,17.9868,12400.0
2008-02-22 11:00:00,18.51,18.52,18.5,18.5,6200.0,17.9965,18.0063,17.9868,17.9868,6200.0
2008-02-22 11:10:00,18.5,18.58,18.49,18.51,24300.0,17.9868,18.0646,17.9771,17.9965,24300.0
2008-02-22 11:20:00,18.51,18.57,18.5,18.51,14700.0,17.9965,18.0549,17.9868,17.9965,14700.0
2008-02-22 11:30:00,18.53,18.58,18.5,18.58,6400.0,18.016,18.0646,17.9868,18.0646,6400.0
2008-02-22 11:40:00,18.56,18.56,18.51,18.51,9900.0,18.0451,18.0451,17.9965,17.9965,9900.0
2008-02-22 11:50:00,18.52,18.53,18.5,18.53,8000.0,18.0063,18.016,17.9868,18.016,8000.0
2008-02-22 12:00:00,18.52,18.53,18.49,18.49,13800.0,18.0063,18.016,17.9771,17.9771,13800.0
2008-02-22 12:10:00,18.5,18.52,18.48,18.51,15600.0,17.9868,18.0063,17.9674,17.9965,15600.0
2008-02-22 12:20:00,18.52,18.52,18.5,18.5,5000.0,18.0063,18.0063,17.9868,17.9868,5000.0
2008-02-22 12:30:00,18.5,18.53,18.5,18.53,11100.0,17.9868,18.016,17.9868,18.016,11100.0
2008-02-22 12:40:00,18.53,18.58,18.52,18.57,7900.0,18.016,18.0646,18.0063,18.0549,7900.0
2008-02-22 12:50:00,18.58,18.59,18.56,18.59,6200.0,18.0646,18.0743,18.0451,18.0743,6200.0
2008-02-22 13:00:00,18.59,18.59,18.53,18.54,8100.0,18.0743,18.0743,18.016,18.0257,8100.0
2008-02-22 13:10:00,18.54,18.6,18.53,18.57,4400.0,18.0257,18.084,18.016,18.0549,4400.0
2008-02-22 13:20:00,18.57,18.58,18.53,18.54,7600.0,18.0549,18.0646,18.016,18.0257,7600.0
2008-02-22 13:30:00,18.55,18.55,18.52,18.55,7300.0,18.0354,18.0354,18.0063,18.0354,7300.0
2008-02-22 13:40:00,18.53,18.57,18.52,18.52,11200.0,18.016,18.0549,18.0063,18.0063,11200.0
2008-02-22 13:50:00,18.52,18.58,18.52,18.56,7300.0,18.0063,18.0646,18.0063,18.0451,7300.0
2008-02-22 14:00:00,18.57,18.57,18.53,18.55,8100.0,18.0549,18.0549,18.016,18.0354,8100.0
2008-02-22 14:10:00,18.56,18.58,18.53,18.58,6200.0,18.0451,18.0646,18.016,18.0646,6200.0
2008-02-22 14:20:00,18.58,18.58,18.55,18.57,16200.0,18.0646,18.0646,18.0354,18.0549,16200.0
2008-02-22 14:30:00,18.57,18.65,18.57,18.63,24100.0,18.0549,18.1327,18.0549,18.1132,24100.0
2008-02-22 14:40:00,18.64,18.65,18.62,18.62,8500.0,18.1229,18.1327,18.1035,18.1035,8500.0
2008-02-22 14:50:00,18.62,18.69,18.62,18.68,9600.0,18.1035,18.1715,18.1035,18.1618,9600.0
2008-02-22 15:00:00,18.65,18.69,18.65,18.66,5000.0,18.1327,18.1715,18.1327,18.1424,5000.0
2008-02-22 15:10:00,18.66,18.68,18.62,18.63,52100.0,18.1424,18.1618,18.1035,18.1132,52100.0
2008-02-22 15:20:00,18.65,18.77,18.61,18.76,26500.0,18.1327,18.2493,18.0938,18.2396,26500.0
2008-02-22 15:30:00,18.76,18.81,18.68,18.75,50400.0,18.2396,18.2882,18.1618,18.2299,50400.0
2008-02-22 15:40:00,18.75,18.81,18.75,18.81,12200.0,18.2299,18.2882,18.2299,18.2882,12200.0
2008-02-22 15:50:00,18.81,18.94,18.79,18.86,60800.0,18.2882,18.4146,18.2688,18.3368,60800.0
2008-02-25 09:30:00,18.86,19.07,18.81,18.92,12700.0,18.3368,18.541,18.2882,18.3952,12700.0
2008-02-25 09:40:00,18.95,18.99,18.88,18.89,13500.0,18.4243,18.4632,18.3563,18.366,13500.0
2008-02-25 09:50:00,18.89,18.89,18.78,18.84,16300.0,18.366,18.366,18.259,18.3174,16300.0
2008-02-25 10:00:00,18.85,18.93,18.83,18.9,13200.0,18.3271,18.4049,18.3077,18.3757,13200.0
2008-02-25 10:10:00,18.91,18.98,18.89,18.92,9700.0,18.3854,18.4535,18.366,18.3952,9700.0
2008-02-25 10:20:00,18.92,18.99,18.87,18.98,15000.0,18.3952,18.4632,18.3465,18.4535,15000.0
2008-02-25 10:30:00,18.99,19.0,18.95,18.98,20600.0,18.4632,18.4729,18.4243,18.4535,20600.0
2008-02-25 10:40:00,18.99,19.09,18.98,19.09,126300.0,18.4632,18.5604,18.4535,18.5604,126300.0
2008-02-25 10:50:00,19.07,19.16,19.05,19.07,26100.0,18.541,18.6285,18.5216,18.541,26100.0
2008-02-25 11:00:00,19.04,19.08,18.99,19.0,14200.0,18.5118,18.5507,18.4632,18.4729,14200.0
2008-02-25 11:10:00,18.99,19.0,18.98,18.98,11800.0,18.4632,18.4729,18.4535,18.4535,11800.0
2008-02-25 11:20:00,18.99,19.0,18.94,18.94,35200.0,18.4632,18.4729,18.4146,18.4146,35200.0
2008-02-25 11:30:00,18.95,18.96,18.91,18.91,10800.0,18.4243,18.4341,18.3854,18.3854,10800.0
2008-02-25 11:40:00,18.93,19.02,18.9,19.0,23100.0,18.4049,18.4924,18.3757,18.4729,23100.0
2008-02-25 11:50:00,18.96,18.99,18.96,18.98,13300.0,18.4341,18.4632,18.4341,18.4535,13300.0
2008-02-25 12:00:00,18.98,19.01,18.97,19.01,2900.0,18.4535,18.4827,18.4438,18.4827,2900.0
2008-02-25 12:10:00,19.01,19.04,18.99,19.01,7400.0,18.4827,18.5118,18.4632,18.4827,7400.0
2008-02-25 12:20:00,19.01,19.03,18.97,18.99,6500.0,18.4827,18.5021,18.4438,18.4632,6500.0
2008-02-25 12:30:00,18.98,19.05,18.97,19.04,2800.0,18.4535,18.5216,18.4438,18.5118,2800.0
2008-02-25 12:40:00,19.04,19.05,19.04,19.05,5600.0,18.5118,18.5216,18.5118,18.5216,5600.0
2008-02-25 12:50:00,19.05,19.08,19.04,19.07,13100.0,18.5216,18.5507,18.5118,18.541,13100.0
2008-02-25 13:00:00,19.08,19.17,19.08,19.17,8300.0,18.5507,18.6382,18.5507,18.6382,8300.0
2008-02-25 13:10:00,19.17,19.22,19.09,19.09,10800.0,18.6382,18.6868,18.5604,18.5604,10800.0
2008-02-25 13:20:00,19.1,19.1,18.97,19.0,9100.0,18.5702,18.5702,18.4438,18.4729,9100.0
2008-02-25 13:30:00,18.99,19.07,18.96,18.96,4600.0,18.4632,18.541,18.4341,18.4341,4600.0
2008-02-25 13:40:00,18.96,19.07,18.96,19.01,11900.0,18.4341,18.541,18.4341,18.4827,11900.0
2008-02-25 13:50:00,19.02,19.16,19.01,19.14,7000.0,18.4924,18.6285,18.4827,18.6091,7000.0
2008-02-25 14:00:00,19.12,19.12,19.01,19.05,12700.0,18.5896,18.5896,18.4827,18.5216,12700.0
2008-02-25 14:10:00,19.05,19.14,19.05,19.12,11700.0,18.5216,18.6091,18.5216,18.5896,11700.0
2008-02-25 14:20:00,19.09,19.18,19.04,19.14,37200.0,18.5604,18.6479,18.5118,18.6091,37200.0
2008-02-25 14:30:00,19.15,19.19,19.14,19.16,27200.0,18.6188,18.6577,18.6091,18.6285,27200.0
2008-02-25 14:40:00,19.18,19.18,19.1,19.12,7700.0,18.6479,18.6479,18.5702,18.5896,7700.0
2008-02-25 14:50:00,19.13,19.16,19.09,19.09,14300.0,18.5993,18.6285,18.5604,18.5604,14300.0
2008-02-25 15:00:00,19.1,19.2,19.1,19.16,12400.0,18.5702,18.6674,18.5702,18.6285,12400.0
2008-02-25 15:10:00,19.14,19.18,19.09,19.13,21100.0,18.6091,18.6479,18.5604,18.5993,21100.0
2008-02-25 15:20:00,19.13,19.19,19.11,19.15,29400.0,18.5993,18.6577,18.5799,18.6188,29400.0
2008-02-25 15:30:00,19.15,19.25,19.15,19.22,36300.0,18.6188,18.716,18.6188,18.6868,36300.0
2008-02-25 15:40:00,19.23,19.27,19.16,19.22,35700.0,18.6966,18.7355,18.6285,18.6868,35700.0
2008-02-25 15:50:00,19.22,19.29,19.2,19.24,43000.0,18.6868,18.7549,18.6674,18.7063,43000.0
2008-02-26 09:30:00,19.24,19.3,19.1,19.14,20300.0,18.7063,18.7646,18.5702,18.6091,20300.0
2008-02-26 09:40:00,19.18,19.21,19.1,19.19,18700.0,18.6479,18.6771,18.5702,18.6577,18700.0
2008-02-26 09:50:00,19.19,19.24,19.18,19.2,18700.0,18.6577,18.7063,18.6479,18.6674,18700.0
2008-02-26 10:00:00,19.18,19.45,19.18,19.43,26400.0,18.6479,18.9105,18.6479,18.891,26400.0
2008-02-26 10:10:00,19.43,19.44,19.33,19.36,7400.0,18.891,18.9007,18.7938,18.823,7400.0
2008-02-26 10:20:00,19.28,19.33,19.24,19.31,11800.0,18.7452,18.7938,18.7063,18.7743,11800.0
2008-02-26 10:30:00,19.26,19.33,19.25,19.27,2400.0,18.7257,18.7938,18.716,18.7355,2400.0
2008-02-26 10:40:00,19.26,19.31,19.25,19.31,4600.0,18.7257,18.7743,18.716,18.7743,4600.0
2008-02-26 10:50:00,19.3,19.37,19.28,19.29,16400.0,18.7646,18.8327,18.7452,18.7549,16400.0
2008-02-26 11:00:00,19.3,19.41,19.28,19.41,5900.0,18.7646,18.8716,18.7452,18.8716,5900.0
2008-02-26 11:10:00,19.42,19.44,19.41,19.44,4100.0,18.8813,18.9007,18.8716,18.9007,4100.0
2008-02-26 11:20:00,19.44,19.49,19.42,19.44,16800.0,18.9007,18.9493,18.8813,18.9007,16800.0
2008-02-26 11:30:00,19.44,19.49,19.4,19.46,2700.0,18.9007,18.9493,18.8618,18.9202,2700.0
2008-02-26 11:40:00,19.46,19.5,19.42,19.48,6400.0,18.9202,18.9591,18.8813,18.9396,6400.0
2008-02-26 11:50:00,19.48,19.56,19.48,19.55,12300.0,18.9396,19.0174,18.9396,19.0077,12300.0
2008-02-26 12:00:00,19.55,19.62,19.53,19.57,7100.0,19.0077,19.0757,18.9882,19.0271,7100.0
2008-02-26 12:10:00,19.58,19.59,19.51,19.57,5000.0,19.0369,19.0466,18.9688,19.0271,5000.0
2008-02-26 12:20:00,19.58,19.62,19.58,19.59,1700.0,19.0369,19.0757,19.0369,19.0466,1700.0
2008-02-26 12:30:00,19.58,19.58,19.51,19.52,4800.0,19.0369,19.0369,18.9688,18.9785,4800.0
2008-02-26 12:40:00,19.53,19.53,19.47,19.48,6000.0,18.9882,18.9882,18.9299,18.9396,6000.0
2008-02-26 12:50:00,19.47,19.5,19.42,19.5,9900.0,18.9299,18.9591,18.8813,18.9591,9900.0
2008-02-26 13:00:00,19.49,19.53,19.49,19.53,13300.0,18.9493,18.9882,18.9493,18.9882,13300.0
2008-02-26 13:10:00,19.52,19.52,19.45,19.45,9100.0,18.9785,18.9785,18.9105,18.9105,9100.0
2008-02-26 13:20:00,19.46,19.49,19.43,19.45,4000.0,18.9202,18.9493,18.891,18.9105,4000.0
2008-02-26 13:30:00,19.43,19.5,19.43,19.47,12600.0,18.891,18.9591,18.891,18.9299,12600.0
2008-02-26 13:40:00,19.49,19.5,19.45,19.49,9800.0,18.9493,18.9591,18.9105,18.9493,9800.0
2008-02-26 13:50:00,19.49,19.49,19.39,19.41,4100.0,18.9493,18.9493,18.8521,18.8716,4100.0
2008-02-26 14:00:00,19.41,19.41,19.35,19.4,10700.0,18.8716,18.8716,18.8132,18.8618,10700.0
2008-02-26 14:10:00,19.4,19.46,19.4,19.45,9700.0,18.8618,18.9202,18.8618,18.9105,9700.0
2008-02-26 14:20:00,19.46,19.47,19.45,19.46,3900.0,18.9202,18.9299,18.9105,18.9202,3900.0
2008-02-26 14:30:00,19.46,19.5,19.46,19.49,6700.0,18.9202,18.9591,18.9202,18.9493,6700.0
2008-02-26 14:40:00,19.48,19.5,19.46,19.46,10400.0,18.9396,18.9591,18.9202,18.9202,10400.0
2008-02-26 14:50:00,19.47,19.47,19.36,19.39,22500.0,18.9299,18.9299,18.823,18.8521,22500.0
2008-02-26 15:00:00,19.38,19.38,19.31,19.33,18000.0,18.8424,18.8424,18.7743,18.7938,18000.0
2008-02-26 15:10:00,19.33,19.34,19.25,19.27,72600.0,18.7938,18.8035,18.716,18.7355,72600.0
2008-02-26 15:20:00,19.27,19.32,19.24,19.32,18500.0,18.7355,18.7841,18.7063,18.7841,18500.0
2008-02-26 15:30:00,19.32,19.37,19.27,19.29,21800.0,18.7841,18.8327,18.7355,18.7549,21800.0
2008-02-26 15:40:00,19.29,19.39,19.28,19.36,20900.0,18.7549,18.8521,18.7452,18.823,20900.0
2008-02-26 15:50:00,19.35,19.43,19.33,19.4,22700.0,18.8132,18.891,18.7938,18.8618,22700.0
2008-02-27 09:30:00,19.31,19.41,19.31,19.35,11200.0,18.7743,18.8716,18.7743,18.8132,11200.0
2008-02-27 09:40:00,19.36,19.45,19.33,19.41,9700.0,18.823,18.9105,18.7938,18.8716,9700.0
2008-02-27 09:50:00,19.41,19.57,19.41,19.57,7400.0,18.8716,19.0271,18.8716,19.0271,7400.0
2008-02-27 10:00:00,19.48,19.59,19.4,19.59,9700.0,18.9396,19.0466,18.8618,19.0466,9700.0
2008-02-27 10:10:00,19.63,19.74,19.37,19.45,20600.0,19.0855,19.1924,18.8327,18.9105,20600.0
2008-02-27 10:20:00,19.46,19.46,19.37,19.37,5200.0,18.9202,18.9202,18.8327,18.8327,5200.0
2008-02-27 10:30:00,19.37,19.39,19.22,19.28,41600.0,18.8327,18.8521,18.6868,18.7452,41600.0
2008-02-27 10:40:00,19.27,19.37,19.27,19.31,21100.0,18.7355,18.8327,18.7355,18.7743,21100.0
2008-02-27 10:50:00,19.32,19.32,19.28,19.28,15800.0,18.7841,18.7841,18.7452,18.7452,15800.0
2008-02-27 11:00:00,19.29,19.3,19.26,19.28,13500.0,18.7549,18.7646,18.7257,18.7452,13500.0
2008-02-27 11:10:00,19.28,19.4,19.27,19.4,23400.0,18.7452,18.8618,18.7355,18.8618,23400.0
2008-02-27 11:20:00,19.38,19.38,19.31,19.33,11200.0,18.8424,18.8424,18.7743,18.7938,11200.0
2008-02-27 11:30:00,19.33,19.36,19.33,19.35,11300.0,18.7938,18.823,18.7938,18.8132,11300.0
2008-02-27 11:40:00,19.36,19.37,19.33,19.34,28900.0,18.823,18.8327,18.7938,18.8035,28900.0
2008-02-27 11:50:00,19.36,19.36,19.34,19.36,10200.0,18.823,18.823,18.8035,18.823,10200.0
2008-02-27 12:00:00,19.36,19.41,19.34,19.37,4600.0,18.823,18.8716,18.8035,18.8327,4600.0
2008-02-27 12:10:00,19.39,19.42,19.36,19.38,3900.0,18.8521,18.8813,18.823,18.8424,3900.0
2008-02-27 12:20:00,19.37,19.37,19.34,19.35,2600.0,18.8327,18.8327,18.8035,18.8132,2600.0
2008-02-27 12:30:00,19.35,19.36,19.31,19.34,30800.0,18.8132,18.823,18.7743,18.8035,30800.0
2008-02-27 12:40:00,19.35,19.39,19.33,19.35,9000.0,18.8132,18.8521,18.7938,18.8132,9000.0
2008-02-27 12:50:00,19.35,19.39,19.34,19.39,3900.0,18.8132,18.8521,18.8035,18.8521,3900.0
2008-02-27 13:00:00,19.36,19.39,19.36,19.36,2500.0,18.823,18.8521,18.823,18.823,2500.0
2008-02-27 13:10:00,19.36,19.39,19.35,19.35,3400.0,18.823,18.8521,18.8132,18.8132,3400.0
2008-02-27 13:20:00,19.34,19.37,19.34,19.35,8000.0,18.8035,18.8327,18.8035,18.8132,8000.0
2008-02-27 13:30:00,19.34,19.37,19.28,19.29,52500.0,18.8035,18.8327,18.7452,18.7549,52500.0
2008-02-27 13:40:00,19.28,19.31,19.27,19.29,5300.0,18.7452,18.7743,18.7355,18.7549,5300.0
2008-02-27 13:50:00,19.3,19.31,19.3,19.31,4100.0,18.7646,18.7743,18.7646,18.7743,4100.0
2008-02-27 14:00:00,19.31,19.31,19.26,19.29,17000.0,18.7743,18.7743,18.7257,18.7549,17000.0
2008-02-27 14:10:00,19.29,19.29,19.27,19.28,42600.0,18.7549,18.7549,18.7355,18.7452,42600.0
2008-02-27 14:20:00,19.28,19.29,19.26,19.28,14800.0,18.7452,18.7549,18.7257,18.7452,14800.0
2008-02-27 14:30:00,19.28,19.29,19.25,19.27,63300.0,18.7452,18.7549,18.716,18.7355,63300.0
2008-02-27 14:40:00,19.28,19.3,19.27,19.29,15500.0,18.7452,18.7646,18.7355,18.7549,15500.0
2008-02-27 14:50:00,19.28,19.3,19.25,19.29,14500.0,18.7452,18.7646,18.716,18.7549,14500.0
2008-02-27 15:00:00,19.29,19.3,19.28,19.28,12900.0,18.7549,18.7646,18.7452,18.7452,12900.0
2008-02-27 15:10:00,19.28,19.3,19.28,19.3,4300.0,18.7452,18.7646,18.7452,18.7646,4300.0
2008-02-27 15:20:00,19.3,19.31,19.27,19.31,31100.0,18.7646,18.7743,18.7355,18.7743,31100.0
2008-02-27 15:30:00,19.31,19.36,19.3,19.35,11000.0,18.7743,18.823,18.7646,18.8132,11000.0
2008-02-27 15:40:00,19.34,19.34,19.28,19.32,24100.0,18.8035,18.8035,18.7452,18.7841,24100.0
2008-02-27 15:50:00,19.32,19.37,19.3,19.35,47900.0,18.7841,18.8327,18.7646,18.8132,47900.0
2008-02-28 09:30:00,19.16,19.22,19.14,19.14,16800.0,18.6285,18.6868,18.6091,18.6091,16800.0
2008-02-28 09:40:00,19.15,19.23,19.03,19.04,13900.0,18.6188,18.6966,18.5021,18.5118,13900.0
2008-02-28 09:50:00,19.04,19.12,19.01,19.1,49500.0,18.5118,18.5896,18.4827,18.5702,49500.0
2008-02-28 10:00:00,19.1,19.12,19.04,19.1,60100.0,18.5702,18.5896,18.5118,18.5702,60100.0
2008-02-28 10:10:00,19.1,19.11,19.08,19.09,20000.0,18.5702,18.5799,18.5507,18.5604,20000.0
2008-02-28 10:20:00,19.09,19.1,19.08,19.1,21500.0,18.5604,18.5702,18.5507,18.5702,21500.0
2008-02-28 10:30:00,19.1,19.12,19.07,19.1,27700.0,18.5702,18.5896,18.541,18.5702,27700.0
2008-02-28 10:40:00,19.12,19.13,19.06,19.09,22900.0,18.5896,18.5993,18.5313,18.5604,22900.0
2008-02-28 10:50:00,19.09,19.11,19.06,19.1,47000.0,18.5604,18.5799,18.5313,18.5702,47000.0
2008-02-28 11:00:00,19.09,19.1,19.02,19.05,54800.0,18.5604,18.5702,18.4924,18.5216,54800.0
2008-02-28 11:10:00,19.05,19.05,19.0,19.0,11700.0,18.5216,18.5216,18.4729,18.4729,11700.0
2008-02-28 11:20:00,19.0,19.01,18.81,18.82,25600.0,18.4729,18.4827,18.2882,18.2979,25600.0
2008-02-28 11:30:00,18.82,18.82,18.7,18.71,16700.0,18.2979,18.2979,18.1813,18.191,16700.0
2008-02-28 11:40:00,18.72,18.75,18.7,18.7,12800.0,18.2007,18.2299,18.1813,18.1813,12800.0
2008-02-28 11:50:00,18.71,18.71,18.58,18.6,22000.0,18.191,18.191,18.0646,18.084,22000.0
2008-02-28 12:00:00,18.6,18.71,18.58,18.71,14300.0,18.084,18.191,18.0646,18.191,14300.0
2008-02-28 12:10:00,18.69,18.69,18.63,18.65,9500.0,18.1715,18.1715,18.1132,18.1327,9500.0
2008-02-28 12:20:00,18.66,18.66,18.61,18.64,8300.0,18.1424,18.1424,18.0938,18.1229,8300.0
2008-02-28 12:30:00,18.63,18.71,18.63,18.71,18500.0,18.1132,18.191,18.1132,18.191,18500.0
2008-02-28 12:40:00,18.71,18.72,18.69,18.72,9800.0,18.191,18.2007,18.1715,18.2007,9800.0
2008-02-28 12:50:00,18.71,18.73,18.69,18.7,23300.0,18.191,18.2104,18.1715,18.1813,23300.0
2008-02-28 13:00:00,18.69,18.69,18.65,18.67,9200.0,18.1715,18.1715,18.1327,18.1521,9200.0
2008-02-28 13:10:00,18.67,18.69,18.61,18.64,28300.0,18.1521,18.1715,18.0938,18.1229,28300.0
2008-02-28 13:20:00,18.64,18.66,18.56,18.56,17400.0,18.1229,18.1424,18.0451,18.0451,17400.0
2008-02-28 13:30:00,18.56,18.65,18.55,18.62,21400.0,18.0451,18.1327,18.0354,18.1035,21400.0
2008-02-28 13:40:00,18.61,18.65,18.55,18.63,20600.0,18.0938,18.1327,18.0354,18.1132,20600.0
2008-02-28 13:50:00,18.61,18.7,18.58,18.7,26800.0,18.0938,18.1813,18.0646,18.1813,26800.0
2008-02-28 14:00:00,18.7,18.7,18.64,18.66,47800.0,18.1813,18.1813,18.1229,18.1424,47800.0
2008-02-28 14:10:00,18.67,18.7,18.65,18.69,73600.0,18.1521,18.1813,18.1327,18.1715,73600.0
2008-02-28 14:20:00,18.69,18.7,18.67,18.7,17500.0,18.1715,18.1813,18.1521,18.1813,17500.0
2008-02-28 14:30:00,18.7,18.93,18.69,18.91,40400.0,18.1813,18.4049,18.1715,18.3854,40400.0
2008-02-28 14:40:00,18.9,19.0,18.9,18.96,25100.0,18.3757,18.4729,18.3757,18.4341,25100.0
2008-02-28 14:50:00,18.98,19.07,18.98,19.0,38400.0,18.4535,18.541,18.4535,18.4729,38400.0
2008-02-28 15:00:00,19.01,19.01,18.85,18.98,38000.0,18.4827,18.4827,18.3271,18.4535,38000.0
2008-02-28 15:10:00,18.98,19.0,18.97,19.0,30500.0,18.4535,18.4729,18.4438,18.4729,30500.0
2008-02-28 15:20:00,18.97,18.98,18.88,18.92,19800.0,18.4438,18.4535,18.3563,18.3952,19800.0
2008-02-28 15:30:00,18.91,18.95,18.91,18.93,21600.0,18.3854,18.4243,18.3854,18.4049,21600.0
2008-02-28 15:40:00,18.93,18.99,18.92,18.93,17100.0,18.4049,18.4632,18.3952,18.4049,17100.0
2008-02-28 15:50:00,18.92,19.01,18.84,18.95,49600.0,18.3952,18.4827,18.3174,18.4243,49600.0
2008-02-29 09:30:00,20.01,20.07,19.36,19.88,185900.0,19.4549,19.5133,18.823,19.3285,185900.0
2008-02-29 09:40:00,19.9,20.31,19.61,19.72,281200.0,19.348,19.7466,19.066,19.173,281200.0
2008-02-29 09:50:00,19.7,19.95,19.7,19.8,155300.0,19.1535,19.3966,19.1535,19.2507,155300.0
2008-02-29 10:00:00,19.79,19.85,19.76,19.8,83000.0,19.241,19.2994,19.2119,19.2507,83000.0
2008-02-29 10:10:00,19.8,19.92,19.77,19.8,141700.0,19.2507,19.3674,19.2216,19.2507,141700.0
2008-02-29 10:20:00,19.79,19.8,19.65,19.75,144300.0,19.241,19.2507,19.1049,19.2021,144300.0
2008-02-29 10:30:00,19.75,19.8,19.73,19.8,65800.0,19.2021,19.2507,19.1827,19.2507,65800.0
2008-02-29 10:40:00,19.79,19.92,19.79,19.87,117300.0,19.241,19.3674,19.241,19.3188,117300.0
2008-02-29 10:50:00,19.89,20.0,19.88,19.97,71500.0,19.3383,19.4452,19.3285,19.416,71500.0
2008-02-29 11:00:00,19.98,19.98,19.81,19.85,49600.0,19.4258,19.4258,19.2605,19.2994,49600.0
2008-02-29 11:10:00,19.83,19.97,19.74,19.97,87400.0,19.2799,19.416,19.1924,19.416,87400.0
2008-02-29 11:20:00,19.98,20.05,19.96,20.03,70800.0,19.4258,19.4938,19.4063,19.4744,70800.0
2008-02-29 11:30:00,20.01,20.05,20.0,20.03,64700.0,19.4549,19.4938,19.4452,19.4744,64700.0
2008-02-29 11:40:00,20.05,20.05,20.01,20.05,39500.0,19.4938,19.4938,19.4549,19.4938,39500.0
2008-02-29 11:50:00,20.04,20.29,20.04,20.23,134700.0,19.4841,19.7272,19.4841,19.6688,134700.0
2008-02-29 12:00:00,20.23,20.4,20.18,20.34,180500.0,19.6688,19.8341,19.6202,19.7758,180500.0
2008-02-29 12:10:00,20.34,20.37,20.24,20.31,122000.0,19.7758,19.8049,19.6785,19.7466,122000.0
2008-02-29 12:20:00,20.31,20.34,20.18,20.22,79700.0,19.7466,19.7758,19.6202,19.6591,79700.0
2008-02-29 12:30:00,20.22,20.28,20.18,20.27,34500.0,19.6591,19.7174,19.6202,19.7077,34500.0
2008-02-29 12:40:00,20.27,20.28,20.25,20.26,20500.0,19.7077,19.7174,19.6883,19.698,20500.0
2008-02-29 12:50:00,20.28,20.32,20.25,20.3,101900.0,19.7174,19.7563,19.6883,19.7369,101900.0
2008-02-29 13:00:00,20.3,20.37,20.3,20.32,43700.0,19.7369,19.8049,19.7369,19.7563,43700.0
2008-02-29 13:10:00,20.36,20.39,20.34,20.36,37100.0,19.7952,19.8244,19.7758,19.7952,37100.0
2008-02-29 13:20:00,20.34,20.4,20.33,20.4,43100.0,19.7758,19.8341,19.766,19.8341,43100.0
2008-02-29 13:30:00,20.4,20.4,20.36,20.4,28100.0,19.8341,19.8341,19.7952,19.8341,28100.0
2008-02-29 13:40:00,20.4,20.5,20.35,20.47,62200.0,19.8341,19.9313,19.7855,19.9022,62200.0
2008-02-29 13:50:00,20.46,20.5,20.4,20.45,89900.0,19.8924,19.9313,19.8341,19.8827,89900.0
2008-02-29 14:00:00,20.44,20.44,20.32,20.38,43800.0,19.873,19.873,19.7563,19.8147,43800.0
2008-02-29 14:10:00,20.38,20.44,20.37,20.44,25300.0,19.8147,19.873,19.8049,19.873,25300.0
2008-02-29 14:20:00,20.44,20.44,20.38,20.38,20900.0,19.873,19.873,19.8147,19.8147,20900.0
2008-02-29 14:30:00,20.38,20.4,20.38,20.39,26600.0,19.8147,19.8341,19.8147,19.8244,26600.0
2008-02-29 14:40:00,20.4,20.4,20.39,20.4,35200.0,19.8341,19.8341,19.8244,19.8341,35200.0
2008-02-29 14:50:00,20.39,20.4,20.28,20.3,58400.0,19.8244,19.8341,19.7174,19.7369,58400.0
2008-02-29 15:00:00,20.31,20.35,20.29,20.3,29900.0,19.7466,19.7855,19.7272,19.7369,29900.0
2008-02-29 15:10:00,20.3,20.33,20.2,20.3,47300.0,19.7369,19.766,19.6397,19.7369,47300.0
2008-02-29 15:20:00,20.31,20.4,20.3,20.36,35500.0,19.7466,19.8341,19.7369,19.7952,35500.0
2008-02-29 15:30:00,20.36,20.37,20.3,20.3,36100.0,19.7952,19.8049,19.7369,19.7369,36100.0
2008-02-29 15:40:00,20.3,20.31,20.0,20.06,196700.0,19.7369,19.7466,19.4452,19.5035,196700.0
2008-02-29 15:50:00,20.06,20.2,20.03,20.15,183000.0,19.5035,19.6397,19.4744,19.591,183000.0
2008-03-03 09:30:00,20.13,20.13,19.72,19.86,57900.0,19.5716,19.5716,19.173,19.3091,57900.0
2008-03-03 09:40:00,19.86,19.96,19.83,19.96,28200.0,19.3091,19.4063,19.2799,19.4063,28200.0
2008-03-03 09:50:00,19.96,19.96,19.83,19.84,19300.0,19.4063,19.4063,19.2799,19.2896,19300.0
2008-03-03 10:00:00,19.84,20.03,19.84,19.95,34200.0,19.2896,19.4744,19.2896,19.3966,34200.0
2008-03-03 10:10:00,19.96,20.17,19.96,20.04,22900.0,19.4063,19.6105,19.4063,19.4841,22900.0
2008-03-03 10:20:00,20.05,20.05,19.92,19.93,30700.0,19.4938,19.4938,19.3674,19.3771,30700.0
2008-03-03 10:30:00,19.94,19.98,19.87,19.92,40200.0,19.3869,19.4258,19.3188,19.3674,40200.0
2008-03-03 10:40:00,19.92,19.95,19.9,19.95,36100.0,19.3674,19.3966,19.348,19.3966,36100.0
2008-03-03 10:50:00,19.94,19.97,19.92,19.95,28700.0,19.3869,19.416,19.3674,19.3966,28700.0
2008-03-03 11:00:00,19.95,19.96,19.91,19.96,20000.0,19.3966,19.4063,19.3577,19.4063,20000.0
2008-03-03 11:10:00,19.96,19.98,19.93,19.96,20900.0,19.4063,19.4258,19.3771,19.4063,20900.0
2008-03-03 11:20:00,19.96,20.0,19.93,20.0,23900.0,19.4063,19.4452,19.3771,19.4452,23900.0
2008-03-03 11:30:00,20.0,20.1,19.99,20.05,32000.0,19.4452,19.5424,19.4355,19.4938,32000.0
2008-03-03 11:40:00,20.07,20.07,20.0,20.01,20600.0,19.5133,19.5133,19.4452,19.4549,20600.0
2008-03-03 11:50:00,20.02,20.1,20.01,20.05,24600.0,19.4646,19.5424,19.4549,19.4938,24600.0
2008-03-03 12:00:00,20.06,20.06,19.97,19.98,14200.0,19.5035,19.5035,19.416,19.4258,14200.0
2008-03-03 12:10:00,19.97,19.98,19.95,19.97,150300.0,19.416,19.4258,19.3966,19.416,150300.0
2008-03-03 12:20:00,19.98,20.05,19.96,19.97,25600.0,19.4258,19.4938,19.4063,19.416,25600.0
2008-03-03 12:30:00,19.97,19.99,19.96,19.99,33500.0,19.416,19.4355,19.4063,19.4355,33500.0
2008-03-03 12:40:00,19.99,20.0,19.95,19.96,35800.0,19.4355,19.4452,19.3966,19.4063,35800.0
2008-03-03 12:50:00,19.97,19.99,19.97,19.98,12500.0,19.416,19.4355,19.416,19.4258,12500.0
2008-03-03 13:00:00,19.98,20.0,19.97,20.0,19900.0,19.4258,19.4452,19.416,19.4452,19900.0
2008-03-03 13:10:00,19.99,20.0,19.95,19.95,37200.0,19.4355,19.4452,19.3966,19.3966,37200.0
2008-03-03 13:20:00,19.95,20.01,19.94,20.01,25700.0,19.3966,19.4549,19.3869,19.4549,25700.0
2008-03-03 13:30:00,20.0,20.01,19.97,20.01,19000.0,19.4452,19.4549,19.416,19.4549,19000.0
2008-03-03 13:40:00,20.01,20.05,19.98,20.05,22300.0,19.4549,19.4938,19.4258,19.4938,22300.0
2008-03-03 13:50:00,20.05,20.06,19.98,19.99,22900.0,19.4938,19.5035,19.4258,19.4355,22900.0
2008-03-03 14:00:00,19.99,19.99,19.94,19.96,24300.0,19.4355,19.4355,19.3869,19.4063,24300.0
2008-03-03 14:10:00,19.97,19.99,19.93,19.94,34200.0,19.416,19.4355,19.3771,19.3869,34200.0
2008-03-03 14:20:00,19.93,19.93,19.87,19.93,32500.0,19.3771,19.3771,19.3188,19.3771,32500.0
2008-03-03 14:30:00,19.93,19.93,19.81,19.81,42700.0,19.3771,19.3771,19.2605,19.2605,42700.0
2008-03-03 14:40:00,19.81,19.82,19.66,19.66,45100.0,19.2605,19.2702,19.1146,19.1146,45100.0
2008-03-03 14:50:00,19.65,19.65,19.49,19.51,43800.0,19.1049,19.1049,18.9493,18.9688,43800.0
2008-03-03 15:00:00,19.51,19.54,19.5,19.51,43400.0,18.9688,18.998,18.9591,18.9688,43400.0
2008-03-03 15:10:00,19.51,19.53,19.5,19.53,39900.0,18.9688,18.9882,18.9591,18.9882,39900.0
2008-03-03 15:20:00,19.53,19.53,19.4,19.43,43700.0,18.9882,18.9882,18.8618,18.891,43700.0
2008-03-03 15:30:00,19.43,19.48,19.41,19.47,34900.0,18.891,18.9396,18.8716,18.9299,34900.0
2008-03-03 15:40:00,19.47,19.48,19.4,19.45,59000.0,18.9299,18.9396,18.8618,18.9105,59000.0
2008-03-03 15:50:00,19.45,19.65,19.45,19.65,48200.0,18.9105,19.1049,18.9105,19.1049,48200.0
2008-03-04 09:30:00,19.43,19.7,19.15,19.28,29500.0,18.891,19.1535,18.6188,18.7452,29500.0
2008-03-04 09:40:00,19.29,19.36,19.19,19.25,48100.0,18.7549,18.823,18.6577,18.716,48100.0
2008-03-04 09:50:00,19.25,19.34,19.25,19.26,23400.0,18.716,18.8035,18.716,18.7257,23400.0
2008-03-04 10:00:00,19.25,19.3,19.22,19.23,45300.0,18.716,18.7646,18.6868,18.6966,45300.0
2008-03-04 10:10:00,19.24,19.25,19.22,19.22,19700.0,18.7063,18.716,18.6868,18.6868,19700.0
2008-03-04 10:20:00,19.23,19.36,19.17,19.24,38000.0,18.6966,18.823,18.6382,18.7063,38000.0
2008-03-04 10:30:00,19.22,19.27,19.2,19.25,23100.0,18.6868,18.7355,18.6674,18.716,23100.0
2008-03-04 10:40:00,19.26,19.3,19.22,19.22,51900.0,18.7257,18.7646,18.6868,18.6868,51900.0
2008-03-04 10:50:00,19.22,19.23,19.12,19.18,49500.0,18.6868,18.6966,18.5896,18.6479,49500.0
2008-03-04 11:00:00,19.17,19.18,19.13,19.14,45300.0,18.6382,18.6479,18.5993,18.6091,45300.0
2008-03-04 11:10:00,19.16,19.23,19.09,19.23,35800.0,18.6285,18.6966,18.5604,18.6966,35800.0
2008-03-04 11:20:00,19.21,19.24,19.17,19.22,20300.0,18.6771,18.7063,18.6382,18.6868,20300.0
2008-03-04 11:30:00,19.23,19.25,19.11,19.14,23400.0,18.6966,18.716,18.5799,18.6091,23400.0
2008-03-04 11:40:00,19.14,19.14,19.08,19.09,37200.0,18.6091,18.6091,18.5507,18.5604,37200.0
2008-03-04 11:50:00,19.08,19.09,19.05,19.06,24000.0,18.5507,18.5604,18.5216,18.5313,24000.0
2008-03-04 12:00:00,19.05,19.12,19.05,19.12,10000.0,18.5216,18.5896,18.5216,18.5896,10000.0
2008-03-04 12:10:00,19.14,19.14,19.06,19.08,22100.0,18.6091,18.6091,18.5313,18.5507,22100.0
2008-03-04 12:20:00,19.09,19.12,19.08,19.12,16300.0,18.5604,18.5896,18.5507,18.5896,16300.0
2008-03-04 12:30:00,19.12,19.14,19.11,19.14,7900.0,18.5896,18.6091,18.5799,18.6091,7900.0
2008-03-04 12:40:00,19.14,19.16,19.14,19.15,13400.0,18.6091,18.6285,18.6091,18.6188,13400.0
2008-03-04 12:50:00,19.14,19.16,19.07,19.09,14700.0,18.6091,18.6285,18.541,18.5604,14700.0
2008-03-04 13:00:00,19.09,19.1,19.05,19.1,20000.0,18.5604,18.5702,18.5216,18.5702,20000.0
2008-03-04 13:10:00,19.09,19.21,19.09,19.19,22000.0,18.5604,18.6771,18.5604,18.6577,22000.0
2008-03-04 13:20:00,19.2,19.24,19.19,19.23,20100.0,18.6674,18.7063,18.6577,18.6966,20100.0
2008-03-04 13:30:00,19.24,19.24,19.11,19.13,45100.0,18.7063,18.7063,18.5799,18.5993,45100.0
2008-03-04 13:40:00,19.13,19.16,19.12,19.14,8600.0,18.5993,18.6285,18.5896,18.6091,8600.0
2008-03-04 13:50:00,19.14,19.28,19.13,19.25,37500.0,18.6091,18.7452,18.5993,18.716,37500.0
2008-03-04 14:00:00,19.26,19.27,19.17,19.21,46500.0,18.7257,18.7355,18.6382,18.6771,46500.0
2008-03-04 14:10:00,19.19,19.23,19.18,19.22,10200.0,18.6577,18.6966,18.6479,18.6868,10200.0
2008-03-04 14:20:00,19.23,19.26,19.16,19.2,26600.0,18.6966,18.7257,18.6285,18.6674,26600.0
2008-03-04 14:30:00,19.19,19.22,19.16,19.17,10700.0,18.6577,18.6868,18.6285,18.6382,10700.0
2008-03-04 14:40:00,19.18,19.28,19.17,19.27,38600.0,18.6479,18.7452,18.6382,18.7355,38600.0
2008-03-04 14:50:00,19.27,19.27,19.2,19.24,35500.0,18.7355,18.7355,18.6674,18.7063,35500.0
2008-03-04 15:00:00,19.23,19.35,19.21,19.31,54300.0,18.6966,18.8132,18.6771,18.7743,54300.0
2008-03-04 15:10:00,19.31,19.4,19.28,19.4,36800.0,18.7743,18.8618,18.7452,18.8618,36800.0
2008-03-04 15:20:00,19.4,19.46,19.39,19.42,29200.0,18.8618,18.9202,18.8521,18.8813,29200.0
2008-03-04 15:30:00,19.42,19.55,19.39,19.55,40500.0,18.8813,19.0077,18.8521,19.0077,40500.0
2008-03-04 15:40:00,19.54,19.58,19.52,19.55,34900.0,18.998,19.0369,18.9785,19.0077,34900.0
2008-03-04 15:50:00,19.54,19.75,19.53,19.56,114900.0,18.998,19.2021,18.9882,19.0174,114900.0
2008-03-05 09:30:00,19.98,19.98,19.61,19.71,20700.0,19.4258,19.4258,19.066,19.1632,20700.0
2008-03-05 09:40:00,19.7,19.7,19.4,19.61,16600.0,19.1535,19.1535,18.8618,19.066,16600.0
2008-03-05 09:50:00,19.59,19.59,19.45,19.5,14500.0,19.0466,19.0466,18.9105,18.9591,14500.0
2008-03-05 10:00:00,19.49,19.56,19.43,19.49,19500.0,18.9493,19.0174,18.891,18.9493,19500.0
2008-03-05 10:10:00,19.49,19.53,19.43,19.46,14100.0,18.9493,18.9882,18.891,18.9202,14100.0
2008-03-05 10:20:00,19.45,19.47,19.4,19.42,14500.0,18.9105,18.9299,18.8618,18.8813,14500.0
2008-03-05 10:30:00,19.41,19.42,19.26,19.27,31100.0,18.8716,18.8813,18.7257,18.7355,31100.0
2008-03-05 10:40:00,19.26,19.27,19.25,19.26,10900.0,18.7257,18.7355,18.716,18.7257,10900.0
2008-03-05 10:50:00,19.27,19.32,19.26,19.27,18600.0,18.7355,18.7841,18.7257,18.7355,18600.0
2008-03-05 11:00:00,19.26,19.39,19.24,19.37,11200.0,18.7257,18.8521,18.7063,18.8327,11200.0
2008-03-05 11:10:00,19.39,19.51,19.36,19.36,14900.0,18.8521,18.9688,18.823,18.823,14900.0
2008-03-05 11:20:00,19.37,19.37,19.31,19.36,7200.0,18.8327,18.8327,18.7743,18.823,7200.0
2008-03-05 11:30:00,19.36,19.37,19.32,19.34,4300.0,18.823,18.8327,18.7841,18.8035,4300.0
2008-03-05 11:40:00,19.34,19.39,19.32,19.32,8800.0,18.8035,18.8521,18.7841,18.7841,8800.0
2008-03-05 11:50:00,19.32,19.35,19.25,19.27,18900.0,18.7841,18.8132,18.716,18.7355,18900.0
2008-03-05 12:00:00,19.27,19.4,19.26,19.32,18500.0,18.7355,18.8618,18.7257,18.7841,18500.0
2008-03-05 12:10:00,19.33,19.4,19.3,19.33,11400.0,18.7938,18.8618,18.7646,18.7938,11400.0
2008-03-05 12:20:00,19.35,19.4,19.32,19.33,21100.0,18.8132,18.8618,18.7841,18.7938,21100.0
2008-03-05 12:30:00,19.31,19.32,19.2,19.21,9400.0,18.7743,18.7841,18.6674,18.6771,9400.0
2008-03-05 12:40:00,19.21,19.21,19.18,19.18,8300.0,18.6771,18.6771,18.6479,18.6479,8300.0
2008-03-05 12:50:00,19.18,19.2,19.17,19.2,8500.0,18.6479,18.6674,18.6382,18.6674,8500.0
2008-03-05 13:00:00,19.2,19.21,19.19,19.2,15000.0,18.6674,18.6771,18.6577,18.6674,15000.0
2008-03-05 13:10:00,19.2,19.21,19.16,19.18,19500.0,18.6674,18.6771,18.6285,18.6479,19500.0
2008-03-05 13:20:00,19.16,19.18,19.1,19.18,15300.0,18.6285,18.6479,18.5702,18.6479,15300.0
2008-03-05 13:30:00,19.17,19.17,19.01,19.05,24500.0,18.6382,18.6382,18.4827,18.5216,24500.0
2008-03-05 13:40:00,19.05,19.12,19.02,19.11,18900.0,18.5216,18.5896,18.4924,18.5799,18900.0
2008-03-05 13:50:00,19.11,19.13,19.08,19.11,17800.0,18.5799,18.5993,18.5507,18.5799,17800.0
2008-03-05 14:00:00,19.12,19.16,19.04,19.07,41500.0,18.5896,18.6285,18.5118,18.541,41500.0
2008-03-05 14:10:00,19.07,19.26,19.07,19.24,12700.0,18.541,18.7257,18.541,18.7063,12700.0
2008-03-05 14:20:00,19.24,19.24,19.18,19.19,10400.0,18.7063,18.7063,18.6479,18.6577,10400.0
2008-03-05 14:30:00,19.18,19.18,19.1,19.1,10000.0,18.6479,18.6479,18.5702,18.5702,10000.0
2008-03-05 14:40:00,19.1,19.22,19.09,19.21,19600.0,18.5702,18.6868,18.5604,18.6771,19600.0
2008-03-05 14:50:00,19.21,19.23,19.1,19.14,18800.0,18.6771,18.6966,18.5702,18.6091,18800.0
2008-03-05 15:00:00,19.12,19.16,19.1,19.13,16500.0,18.5896,18.6285,18.5702,18.5993,16500.0
2008-03-05 15:10:00,19.14,19.16,19.05,19.13,23300.0,18.6091,18.6285,18.5216,18.5993,23300.0
2008-03-05 15:20:00,19.12,19.22,19.1,19.18,23800.0,18.5896,18.6868,18.5702,18.6479,23800.0
2008-03-05 15:30:00,19.17,19.22,19.08,19.12,35200.0,18.6382,18.6868,18.5507,18.5896,35200.0
2008-03-05 15:40:00,19.12,19.17,19.09,19.13,33200.0,18.5896,18.6382,18.5604,18.5993,33200.0
2008-03-05 15:50:00,19.12,19.16,19.1,19.14,26400.0,18.5896,18.6285,18.5702,18.6091,26400.0
2008-03-06 09:30:00,19.0,19.0,18.85,18.93,28500.0,18.4729,18.4729,18.3271,18.4049,28500.0
2008-03-06 09:40:00,18.89,19.06,18.84,18.98,38900.0,18.366,18.5313,18.3174,18.4535,38900.0
2008-03-06 09:50:00,18.98,19.29,18.98,19.28,24100.0,18.4535,18.7549,18.4535,18.7452,24100.0
2008-03-06 10:00:00,19.25,19.25,19.02,19.1,22100.0,18.716,18.716,18.4924,18.5702,22100.0
2008-03-06 10:10:00,19.1,19.1,18.98,19.0,20600.0,18.5702,18.5702,18.4535,18.4729,20600.0
2008-03-06 10:20:00,19.0,19.03,18.95,19.03,17200.0,18.4729,18.5021,18.4243,18.5021,17200.0
2008-03-06 10:30:00,19.02,19.03,18.96,18.99,21500.0,18.4924,18.5021,18.4341,18.4632,21500.0
2008-03-06 10:40:00,19.0,19.01,18.97,19.0,13100.0,18.4729,18.4827,18.4438,18.4729,13100.0
2008-03-06 10:50:00,18.99,18.99,18.89,18.96,16900.0,18.4632,18.4632,18.366,18.4341,16900.0
2008-03-06 11:00:00,18.97,18.98,18.83,18.83,13000.0,18.4438,18.4535,18.3077,18.3077,13000.0
2008-03-06 11:10:00,18.83,18.86,18.82,18.84,12300.0,18.3077,18.3368,18.2979,18.3174,12300.0
2008-03-06 11:20:00,18.85,18.85,18.75,18.75,17200.0,18.3271,18.3271,18.2299,18.2299,17200.0
2008-03-06 11:30:00,18.74,18.83,18.73,18.83,14000.0,18.2202,18.3077,18.2104,18.3077,14000.0
2008-03-06 11:40:00,18.84,18.99,18.84,18.95,9400.0,18.3174,18.4632,18.3174,18.4243,9400.0
2008-03-06 11:50:00,18.93,18.95,18.78,18.95,9400.0,18.4049,18.4243,18.259,18.4243,9400.0
2008-03-06 12:00:00,18.95,19.0,18.92,18.98,8200.0,18.4243,18.4729,18.3952,18.4535,8200.0
2008-03-06 12:10:00,18.97,18.99,18.93,18.93,13200.0,18.4438,18.4632,18.4049,18.4049,13200.0
2008-03-06 12:20:00,18.93,19.0,18.93,18.98,24200.0,18.4049,18.4729,18.4049,18.4535,24200.0
2008-03-06 12:30:00,18.98,19.0,18.95,18.97,22000.0,18.4535,18.4729,18.4243,18.4438,22000.0
2008-03-06 12:40:00,18.98,19.0,18.96,19.0,11100.0,18.4535,18.4729,18.4341,18.4729,11100.0
2008-03-06 12:50:00,18.98,19.0,18.97,18.97,8800.0,18.4535,18.4729,18.4438,18.4438,8800.0
2008-03-06 13:00:00,18.99,19.01,18.97,18.99,18100.0,18.4632,18.4827,18.4438,18.4632,18100.0
2008-03-06 13:10:00,18.99,19.03,18.95,18.98,22300.0,18.4632,18.5021,18.4243,18.4535,22300.0
2008-03-06 13:20:00,19.0,19.04,18.94,18.97,28200.0,18.4729,18.5118,18.4146,18.4438,28200.0
2008-03-06 13:30:00,18.96,19.02,18.91,18.91,40800.0,18.4341,18.4924,18.3854,18.3854,40800.0
2008-03-06 13:40:00,18.9,18.96,18.81,18.82,25100.0,18.3757,18.4341,18.2882,18.2979,25100.0
2008-03-06 13:50:00,18.82,18.85,18.82,18.85,16400.0,18.2979,18.3271,18.2979,18.3271,16400.0
2008-03-06 14:00:00,18.85,18.89,18.84,18.88,11100.0,18.3271,18.366,18.3174,18.3563,11100.0
2008-03-06 14:10:00,18.88,18.9,18.88,18.88,11400.0,18.3563,18.3757,18.3563,18.3563,11400.0
2008-03-06 14:20:00,18.88,18.88,18.85,18.85,11400.0,18.3563,18.3563,18.3271,18.3271,11400.0
2008-03-06 14:30:00,18.86,18.87,18.82,18.87,13100.0,18.3368,18.3465,18.2979,18.3465,13100.0
2008-03-06 14:40:00,18.86,18.87,18.81,18.85,16200.0,18.3368,18.3465,18.2882,18.3271,16200.0
2008-03-06 14:50:00,18.84,18.85,18.78,18.79,21500.0,18.3174,18.3271,18.259,18.2688,21500.0
2008-03-06 15:00:00,18.78,18.79,18.7,18.71,39000.0,18.259,18.2688,18.1813,18.191,39000.0
2008-03-06 15:10:00,18.7,18.74,18.7,18.73,16400.0,18.1813,18.2202,18.1813,18.2104,16400.0
2008-03-06 15:20:00,18.74,18.81,18.73,18.81,16800.0,18.2202,18.2882,18.2104,18.2882,16800.0
2008-03-06 15:30:00,18.81,18.83,18.78,18.81,25600.0,18.2882,18.3077,18.259,18.2882,25600.0
2008-03-06 15:40:00,18.81,18.89,18.8,18.84,43300.0,18.2882,18.366,18.2785,18.3174,43300.0
2008-03-06 15:50:00,18.85,18.85,18.6,18.68,70300.0,18.3271,18.3271,18.084,18.1618,70300.0
2008-03-07 09:30:00,18.65,18.85,18.65,18.74,23200.0,18.1327,18.3271,18.1327,18.2202,23200.0
2008-03-07 09:40:00,18.72,18.85,18.58,18.84,32000.0,18.2007,18.3271,18.0646,18.3174,32000.0
2008-03-07 09:50:00,18.83,18.9,18.82,18.85,38100.0,18.3077,18.3757,18.2979,18.3271,38100.0
2008-03-07 10:00:00,18.83,18.9,18.83,18.86,13300.0,18.3077,18.3757,18.3077,18.3368,13300.0
2008-03-07 10:10:00,18.85,18.87,18.8,18.85,19100.0,18.3271,18.3465,18.2785,18.3271,19100.0
2008-03-07 10:20:00,18.86,18.88,18.81,18.81,13900.0,18.3368,18.3563,18.2882,18.2882,13900.0
2008-03-07 10:30:00,18.81,18.85,18.78,18.83,28500.0,18.2882,18.3271,18.259,18.3077,28500.0
2008-03-07 10:40:00,18.84,18.85,18.79,18.79,32200.0,18.3174,18.3271,18.2688,18.2688,32200.0
2008-03-07 10:50:00,18.81,18.82,18.75,18.8,11100.0,18.2882,18.2979,18.2299,18.2785,11100.0
2008-03-07 11:00:00,18.8,18.82,18.78,18.79,6800.0,18.2785,18.2979,18.259,18.2688,6800.0
2008-03-07 11:10:00,18.79,18.8,18.78,18.78,8400.0,18.2688,18.2785,18.259,18.259,8400.0
2008-03-07 11:20:00,18.77,18.82,18.76,18.76,36000.0,18.2493,18.2979,18.2396,18.2396,36000.0
2008-03-07 11:30:00,18.77,18.8,18.76,18.78,12700.0,18.2493,18.2785,18.2396,18.259,12700.0
2008-03-07 11:40:00,18.78,18.79,18.76,18.77,30000.0,18.259,18.2688,18.2396,18.2493,30000.0
2008-03-07 11:50:00,18.76,18.79,18.75,18.77,30600.0,18.2396,18.2688,18.2299,18.2493,30600.0
2008-03-07 12:00:00,18.76,18.77,18.75,18.76,10900.0,18.2396,18.2493,18.2299,18.2396,10900.0
2008-03-07 12:10:00,18.76,18.78,18.76,18.78,8200.0,18.2396,18.259,18.2396,18.259,8200.0
2008-03-07 12:20:00,18.78,18.8,18.77,18.78,10100.0,18.259,18.2785,18.2493,18.259,10100.0
2008-03-07 12:30:00,18.78,18.81,18.78,18.8,8700.0,18.259,18.2882,18.259,18.2785,8700.0
2008-03-07 12:40:00,18.81,18.88,18.81,18.88,14000.0,18.2882,18.3563,18.2882,18.3563,14000.0
2008-03-07 12:50:00,18.88,19.0,18.88,19.0,12100.0,18.3563,18.4729,18.3563,18.4729,12100.0
2008-03-07 13:00:00,19.0,19.0,18.82,18.83,11100.0,18.4729,18.4729,18.2979,18.3077,11100.0
2008-03-07 13:10:00,18.83,18.84,18.76,18.77,16200.0,18.3077,18.3174,18.2396,18.2493,16200.0
2008-03-07 13:20:00,18.77,18.84,18.77,18.84,8300.0,18.2493,18.3174,18.2493,18.3174,8300.0
2008-03-07 13:30:00,18.84,18.85,18.75,18.76,16700.0,18.3174,18.3271,18.2299,18.2396,16700.0
2008-03-07 13:40:00,18.76,18.76,18.74,18.75,23100.0,18.2396,18.2396,18.2202,18.2299,23100.0
2008-03-07 13:50:00,18.75,18.75,18.68,18.74,19600.0,18.2299,18.2299,18.1618,18.2202,19600.0
2008-03-07 14:00:00,18.73,18.82,18.73,18.77,16500.0,18.2104,18.2979,18.2104,18.2493,16500.0
2008-03-07 14:10:00,18.76,18.82,18.76,18.76,8100.0,18.2396,18.2979,18.2396,18.2396,8100.0
2008-03-07 14:20:00,18.78,18.84,18.72,18.82,27900.0,18.259,18.3174,18.2007,18.2979,27900.0
2008-03-07 14:30:00,18.83,18.84,18.74,18.76,21800.0,18.3077,18.3174,18.2202,18.2396,21800.0
2008-03-07 14:40:00,18.76,18.83,18.73,18.81,41300.0,18.2396,18.3077,18.2104,18.2882,41300.0
2008-03-07 14:50:00,18.79,18.81,18.71,18.81,45900.0,18.2688,18.2882,18.191,18.2882,45900.0
2008-03-07 15:00:00,18.82,19.01,18.77,19.0,60700.0,18.2979,18.4827,18.2493,18.4729,60700.0
2008-03-07 15:10:00,19.03,19.19,18.97,19.16,59200.0,18.5021,18.6577,18.4438,18.6285,59200.0
2008-03-07 15:20:00,19.15,19.23,19.02,19.04,35500.0,18.6188,18.6966,18.4924,18.5118,35500.0
2008-03-07 15:30:00,19.03,19.03,18.87,18.92,37800.0,18.5021,18.5021,18.3465,18.3952,37800.0
2008-03-07 15:40:00,18.9,18.97,18.83,18.83,28500.0,18.3757,18.4438,18.3077,18.3077,28500.0
2008-03-07 15:50:00,18.83,18.94,18.82,18.86,29800.0,18.3077,18.4146,18.2979,18.3368,29800.0
2008-03-10 09:30:00,18.89,19.11,18.8,18.89,16100.0,18.366,18.5799,18.2785,18.366,16100.0
2008-03-10 09:40:00,18.89,19.05,18.88,18.96,9700.0,18.366,18.5216,18.3563,18.4341,9700.0
2008-03-10 09:50:00,19.0,19.01,18.93,18.98,14500.0,18.4729,18.4827,18.4049,18.4535,14500.0
2008-03-10 10:00:00,18.98,18.98,18.89,18.91,14300.0,18.4535,18.4535,18.366,18.3854,14300.0
2008-03-10 10:10:00,18.91,18.92,18.8,18.82,14100.0,18.3854,18.3952,18.2785,18.2979,14100.0
2008-03-10 10:20:00,18.82,18.88,18.78,18.81,20600.0,18.2979,18.3563,18.259,18.2882,20600.0
2008-03-10 10:30:00,18.81,18.91,18.79,18.89,32000.0,18.2882,18.3854,18.2688,18.366,32000.0
2008-03-10 10:40:00,18.9,18.9,18.68,18.85,48000.0,18.3757,18.3757,18.1618,18.3271,48000.0
2008-03-10 10:50:00,18.87,18.87,18.69,18.69,15000.0,18.3465,18.3465,18.1715,18.1715,15000.0
2008-03-10 11:00:00,18.68,18.8,18.67,18.72,19000.0,18.1618,18.2785,18.1521,18.2007,19000.0
2008-03-10 11:10:00,18.72,18.74,18.65,18.69,8400.0,18.2007,18.2202,18.1327,18.1715,8400.0
2008-03-10 11:20:00,18.69,18.7,18.6,18.6,20400.0,18.1715,18.1813,18.084,18.084,20400.0
2008-03-10 11:30:00,18.6,18.72,18.6,18.67,37000.0,18.084,18.2007,18.084,18.1521,37000.0
2008-03-10 11:40:00,18.67,18.69,18.62,18.63,9600.0,18.1521,18.1715,18.1035,18.1132,9600.0
2008-03-10 11:50:00,18.62,18.66,18.6,18.63,7800.0,18.1035,18.1424,18.084,18.1132,7800.0
2008-03-10 12:00:00,18.62,18.63,18.5,18.53,16200.0,18.1035,18.1132,17.9868,18.016,16200.0
2008-03-10 12:10:00,18.53,18.59,18.52,18.58,13100.0,18.016,18.0743,18.0063,18.0646,13100.0
2008-03-10 12:20:00,18.56,18.6,18.56,18.57,6600.0,18.0451,18.084,18.0451,18.0549,6600.0
2008-03-10 12:30:00,18.56,18.59,18.55,18.59,19000.0,18.0451,18.0743,18.0354,18.0743,19000.0
2008-03-10 12:40:00,18.59,18.62,18.53,18.56,15600.0,18.0743,18.1035,18.016,18.0451,15600.0
2008-03-10 12:50:00,18.55,18.55,18.47,18.55,24100.0,18.0354,18.0354,17.9576,18.0354,24100.0
2008-03-10 13:00:00,18.54,18.55,18.49,18.54,7600.0,18.0257,18.0354,17.9771,18.0257,7600.0
2008-03-10 13:10:00,18.56,18.59,18.56,18.57,12700.0,18.0451,18.0743,18.0451,18.0549,12700.0
2008-03-10 13:20:00,18.57,18.61,18.56,18.56,6300.0,18.0549,18.0938,18.0451,18.0451,6300.0
2008-03-10 13:30:00,18.56,18.56,18.44,18.45,20700.0,18.0451,18.0451,17.9285,17.9382,20700.0
2008-03-10 13:40:00,18.46,18.48,18.44,18.47,7800.0,17.9479,17.9674,17.9285,17.9576,7800.0
2008-03-10 13:50:00,18.46,18.49,18.4,18.45,23300.0,17.9479,17.9771,17.8896,17.9382,23300.0
2008-03-10 14:00:00,18.45,18.51,18.4,18.42,41600.0,17.9382,17.9965,17.8896,17.909,41600.0
2008-03-10 14:10:00,18.41,18.55,18.4,18.48,45600.0,17.8993,18.0354,17.8896,17.9674,45600.0
2008-03-10 14:20:00,18.47,18.59,18.47,18.58,41100.0,17.9576,18.0743,17.9576,18.0646,41100.0
2008-03-10 14:30:00,18.6,18.73,18.58,18.65,32300.0,18.084,18.2104,18.0646,18.1327,32300.0
2008-03-10 14:40:00,18.64,18.72,18.56,18.68,53600.0,18.1229,18.2007,18.0451,18.1618,53600.0
2008-03-10 14:50:00,18.67,18.7,18.6,18.62,29600.0,18.1521,18.1813,18.084,18.1035,29600.0
2008-03-10 15:00:00,18.62,18.68,18.57,18.62,57800.0,18.1035,18.1618,18.0549,18.1035,57800.0
2008-03-10 15:10:00,18.62,18.68,18.55,18.59,39500.0,18.1035,18.1618,18.0354,18.0743,39500.0
2008-03-10 15:20:00,18.6,18.62,18.55,18.56,31900.0,18.084,18.1035,18.0354,18.0451,31900.0
2008-03-10 15:30:00,18.57,18.6,18.55,18.56,18100.0,18.0549,18.084,18.0354,18.0451,18100.0
2008-03-10 15:40:00,18.55,18.64,18.55,18.59,31400.0,18.0354,18.1229,18.0354,18.0743,31400.0
2008-03-10 15:50:00,18.58,18.59,18.55,18.57,28700.0,18.0646,18.0743,18.0354,18.0549,28700.0
2008-03-11 09:30:00,18.99,19.12,18.82,18.95,18000.0,18.4632,18.5896,18.2979,18.4243,18000.0
2008-03-11 09:40:00,18.98,19.06,18.9,18.91,19700.0,18.4535,18.5313,18.3757,18.3854,19700.0
2008-03-11 09:50:00,18.94,19.01,18.93,18.93,28100.0,18.4146,18.4827,18.4049,18.4049,28100.0
2008-03-11 10:00:00,18.92,18.95,18.81,18.88,44300.0,18.3952,18.4243,18.2882,18.3563,44300.0
2008-03-11 10:10:00,18.9,19.0,18.86,19.0,12900.0,18.3757,18.4729,18.3368,18.4729,12900.0
2008-03-11 10:20:00,19.0,19.13,18.97,19.07,25200.0,18.4729,18.5993,18.4438,18.541,25200.0
2008-03-11 10:30:00,19.07,19.07,18.92,19.02,29100.0,18.541,18.541,18.3952,18.4924,29100.0
2008-03-11 10:40:00,19.0,19.01,18.94,18.94,9400.0,18.4729,18.4827,18.4146,18.4146,9400.0
2008-03-11 10:50:00,18.95,19.02,18.94,19.0,16200.0,18.4243,18.4924,18.4146,18.4729,16200.0
2008-03-11 11:00:00,19.0,19.02,18.95,18.96,9300.0,18.4729,18.4924,18.4243,18.4341,9300.0
2008-03-11 11:10:00,18.95,18.99,18.87,18.93,74700.0,18.4243,18.4632,18.3465,18.4049,74700.0
2008-03-11 11:20:00,18.94,18.98,18.87,18.98,71900.0,18.4146,18.4535,18.3465,18.4535,71900.0
2008-03-11 11:30:00,18.98,18.98,18.9,18.9,8000.0,18.4535,18.4535,18.3757,18.3757,8000.0
2008-03-11 11:40:00,18.91,18.91,18.75,18.75,13700.0,18.3854,18.3854,18.2299,18.2299,13700.0
2008-03-11 11:50:00,18.75,18.79,18.61,18.61,9300.0,18.2299,18.2688,18.0938,18.0938,9300.0
2008-03-11 12:00:00,18.61,18.67,18.61,18.64,5700.0,18.0938,18.1521,18.0938,18.1229,5700.0
2008-03-11 12:10:00,18.63,18.73,18.52,18.52,15700.0,18.1132,18.2104,18.0063,18.0063,15700.0
2008-03-11 12:20:00,18.53,18.68,18.53,18.62,7200.0,18.016,18.1618,18.016,18.1035,7200.0
2008-03-11 12:30:00,18.62,18.69,18.55,18.57,15300.0,18.1035,18.1715,18.0354,18.0549,15300.0
2008-03-11 12:40:00,18.55,18.6,18.42,18.42,14300.0,18.0354,18.084,17.909,17.909,14300.0
2008-03-11 12:50:00,18.43,18.56,18.42,18.55,9200.0,17.9188,18.0451,17.909,18.0354,9200.0
2008-03-11 13:00:00,18.55,18.59,18.55,18.57,8600.0,18.0354,18.0743,18.0354,18.0549,8600.0
2008-03-11 13:10:00,18.57,18.65,18.55,18.62,21800.0,18.0549,18.1327,18.0354,18.1035,21800.0
2008-03-11 13:20:00,18.65,18.7,18.64,18.67,2600.0,18.1327,18.1813,18.1229,18.1521,2600.0
2008-03-11 13:30:00,18.68,18.69,18.59,18.6,21900.0,18.1618,18.1715,18.0743,18.084,21900.0
2008-03-11 13:40:00,18.62,18.64,18.6,18.61,4300.0,18.1035,18.1229,18.084,18.0938,4300.0
2008-03-11 13:50:00,18.6,18.7,18.55,18.7,8100.0,18.084,18.1813,18.0354,18.1813,8100.0
2008-03-11 14:00:00,18.7,18.72,18.58,18.64,29900.0,18.1813,18.2007,18.0646,18.1229,29900.0
2008-03-11 14:10:00,18.65,18.69,18.65,18.67,10500.0,18.1327,18.1715,18.1327,18.1521,10500.0
2008-03-11 14:20:00,18.67,18.68,18.66,18.67,12000.0,18.1521,18.1618,18.1424,18.1521,12000.0
2008-03-11 14:30:00,18.67,18.78,18.65,18.78,13000.0,18.1521,18.259,18.1327,18.259,13000.0
2008-03-11 14:40:00,18.78,18.88,18.72,18.87,19800.0,18.259,18.3563,18.2007,18.3465,19800.0
2008-03-11 14:50:00,18.87,18.94,18.83,18.87,28500.0,18.3465,18.4146,18.3077,18.3465,28500.0
2008-03-11 15:00:00,18.87,18.9,18.83,18.89,10200.0,18.3465,18.3757,18.3077,18.366,10200.0
2008-03-11 15:10:00,18.9,18.91,18.79,18.91,22500.0,18.3757,18.3854,18.2688,18.3854,22500.0
2008-03-11 15:20:00,18.96,19.0,18.95,19.0,13400.0,18.4341,18.4729,18.4243,18.4729,13400.0
2008-03-11 15:30:00,19.0,19.0,18.9,18.99,16200.0,18.4729,18.4729,18.3757,18.4632,16200.0
2008-03-11 15:40:00,18.99,18.99,18.88,18.94,21600.0,18.4632,18.4632,18.3563,18.4146,21600.0
2008-03-11 15:50:00,18.93,18.97,18.85,18.9,65300.0,18.4049,18.4438,18.3271,18.3757,65300.0
2008-03-12 09:30:00,18.89,19.12,18.89,18.96,10100.0,18.366,18.5896,18.366,18.4341,10100.0
2008-03-12 09:40:00,18.96,18.96,18.75,18.78,26100.0,18.4341,18.4341,18.2299,18.259,26100.0
2008-03-12 09:50:00,18.73,18.82,18.7,18.8,16900.0,18.2104,18.2979,18.1813,18.2785,16900.0
2008-03-12 10:00:00,18.77,18.83,18.76,18.78,11900.0,18.2493,18.3077,18.2396,18.259,11900.0
2008-03-12 10:10:00,18.79,18.89,18.77,18.88,20900.0,18.2688,18.366,18.2493,18.3563,20900.0
2008-03-12 10:20:00,18.88,19.02,18.86,18.93,19700.0,18.3563,18.4924,18.3368,18.4049,19700.0
2008-03-12 10:30:00,18.94,19.17,18.94,19.11,8700.0,18.4146,18.6382,18.4146,18.5799,8700.0
2008-03-12 10:40:00,19.15,19.16,18.95,19.03,44900.0,18.6188,18.6285,18.4243,18.5021,44900.0
2008-03-12 10:50:00,19.04,19.05,18.99,19.05,16300.0,18.5118,18.5216,18.4632,18.5216,16300.0
2008-03-12 11:00:00,19.01,19.2,19.01,19.2,25200.0,18.4827,18.6674,18.4827,18.6674,25200.0
2008-03-12 11:10:00,19.16,19.24,19.07,19.07,33800.0,18.6285,18.7063,18.541,18.541,33800.0
2008-03-12 11:20:00,19.09,19.1,18.95,19.02,21600.0,18.5604,18.5702,18.4243,18.4924,21600.0
2008-03-12 11:30:00,19.03,19.18,19.02,19.15,10700.0,18.5021,18.6479,18.4924,18.6188,10700.0
2008-03-12 11:40:00,19.18,19.19,19.08,19.08,17000.0,18.6479,18.6577,18.5507,18.5507,17000.0
2008-03-12 11:50:00,19.11,19.15,19.08,19.1,10500.0,18.5799,18.6188,18.5507,18.5702,10500.0
2008-03-12 12:00:00,19.08,19.1,19.07,19.09,8600.0,18.5507,18.5702,18.541,18.5604,8600.0
2008-03-12 12:10:00,19.1,19.13,19.08,19.08,6400.0,18.5702,18.5993,18.5507,18.5507,6400.0
2008-03-12 12:20:00,19.09,19.1,19.06,19.1,4500.0,18.5604,18.5702,18.5313,18.5702,4500.0
2008-03-12 12:30:00,19.09,19.15,19.07,19.13,3900.0,18.5604,18.6188,18.541,18.5993,3900.0
2008-03-12 12:40:00,19.14,19.15,19.11,19.14,21400.0,18.6091,18.6188,18.5799,18.6091,21400.0
2008-03-12 12:50:00,19.15,19.15,19.08,19.08,15400.0,18.6188,18.6188,18.5507,18.5507,15400.0
2008-03-12 13:00:00,19.11,19.15,19.1,19.14,10900.0,18.5799,18.6188,18.5702,18.6091,10900.0
2008-03-12 13:10:00,19.14,19.14,19.05,19.08,7100.0,18.6091,18.6091,18.5216,18.5507,7100.0
2008-03-12 13:20:00,19.09,19.14,19.08,19.09,14800.0,18.5604,18.6091,18.5507,18.5604,14800.0
2008-03-12 13:30:00,19.11,19.13,19.06,19.08,12800.0,18.5799,18.5993,18.5313,18.5507,12800.0
2008-03-12 13:40:00,19.09,19.11,19.03,19.09,20300.0,18.5604,18.5799,18.5021,18.5604,20300.0
2008-03-12 13:50:00,19.11,19.15,19.04,19.04,25000.0,18.5799,18.6188,18.5118,18.5118,25000.0
2008-03-12 14:00:00,19.0,19.04,18.99,19.0,7400.0,18.4729,18.5118,18.4632,18.4729,7400.0
2008-03-12 14:10:00,18.99,19.03,18.98,19.01,7300.0,18.4632,18.5021,18.4535,18.4827,7300.0
2008-03-12 14:20:00,19.04,19.07,18.96,18.96,5400.0,18.5118,18.541,18.4341,18.4341,5400.0
2008-03-12 14:30:00,18.96,19.1,18.96,19.07,8200.0,18.4341,18.5702,18.4341,18.541,8200.0
2008-03-12 14:40:00,19.08,19.11,19.01,19.03,11800.0,18.5507,18.5799,18.4827,18.5021,11800.0
2008-03-12 14:50:00,19.03,19.09,19.02,19.02,4500.0,18.5021,18.5604,18.4924,18.4924,4500.0
2008-03-12 15:00:00,19.04,19.04,18.99,19.01,10800.0,18.5118,18.5118,18.4632,18.4827,10800.0
2008-03-12 15:10:00,19.02,19.05,19.0,19.04,7700.0,18.4924,18.5216,18.4729,18.5118,7700.0
2008-03-12 15:20:00,19.03,19.05,18.98,19.02,9900.0,18.5021,18.5216,18.4535,18.4924,9900.0
2008-03-12 15:30:00,19.02,19.02,18.87,18.87,9400.0,18.4924,18.4924,18.3465,18.3465,9400.0
2008-03-12 15:40:00,18.83,18.86,18.79,18.8,8500.0,18.3077,18.3368,18.2688,18.2785,8500.0
2008-03-12 15:50:00,18.8,18.93,18.8,18.89,38600.0,18.2785,18.4049,18.2785,18.366,38600.0
2008-03-13 09:30:00,18.57,18.91,18.57,18.61,23000.0,18.0549,18.3854,18.0549,18.0938,23000.0
2008-03-13 09:40:00,18.63,18.67,18.58,18.63,18600.0,18.1132,18.1521,18.0646,18.1132,18600.0
2008-03-13 09:50:00,18.66,18.7,18.63,18.69,8100.0,18.1424,18.1813,18.1132,18.1715,8100.0
2008-03-13 10:00:00,18.65,18.68,18.6,18.61,16000.0,18.1327,18.1618,18.084,18.0938,16000.0
2008-03-13 10:10:00,18.62,18.69,18.62,18.65,9900.0,18.1035,18.1715,18.1035,18.1327,9900.0
2008-03-13 10:20:00,18.62,18.62,18.5,18.53,15800.0,18.1035,18.1035,17.9868,18.016,15800.0
2008-03-13 10:30:00,18.53,18.62,18.53,18.54,7000.0,18.016,18.1035,18.016,18.0257,7000.0
2008-03-13 10:40:00,18.54,18.57,18.46,18.46,18400.0,18.0257,18.0549,17.9479,17.9479,18400.0
2008-03-13 10:50:00,18.47,18.5,18.43,18.43,20100.0,17.9576,17.9868,17.9188,17.9188,20100.0
2008-03-13 11:00:00,18.44,18.61,18.43,18.61,13400.0,17.9285,18.0938,17.9188,18.0938,13400.0
2008-03-13 11:10:00,18.62,18.69,18.48,18.53,8000.0,18.1035,18.1715,17.9674,18.016,8000.0
2008-03-13 11:20:00,18.53,18.69,18.53,18.6,9100.0,18.016,18.1715,18.016,18.084,9100.0
2008-03-13 11:30:00,18.63,18.84,18.61,18.84,43000.0,18.1132,18.3174,18.0938,18.3174,43000.0
2008-03-13 11:40:00,18.84,18.85,18.76,18.81,6400.0,18.3174,18.3271,18.2396,18.2882,6400.0
2008-03-13 11:50:00,18.8,18.93,18.76,18.92,15700.0,18.2785,18.4049,18.2396,18.3952,15700.0
2008-03-13 12:00:00,18.91,19.05,18.91,19.01,20300.0,18.3854,18.5216,18.3854,18.4827,20300.0
2008-03-13 12:10:00,19.01,19.04,18.91,18.94,11100.0,18.4827,18.5118,18.3854,18.4146,11100.0
2008-03-13 12:20:00,18.92,18.92,18.87,18.92,4000.0,18.3952,18.3952,18.3465,18.3952,4000.0
2008-03-13 12:30:00,18.93,18.99,18.92,18.95,10800.0,18.4049,18.4632,18.3952,18.4243,10800.0
2008-03-13 12:40:00,18.93,18.95,18.84,18.85,5800.0,18.4049,18.4243,18.3174,18.3271,5800.0
2008-03-13 12:50:00,18.86,18.93,18.85,18.92,16100.0,18.3368,18.4049,18.3271,18.3952,16100.0
2008-03-13 13:00:00,18.92,19.05,18.91,19.04,24100.0,18.3952,18.5216,18.3854,18.5118,24100.0
2008-03-13 13:10:00,19.03,19.09,18.99,18.99,12300.0,18.5021,18.5604,18.4632,18.4632,12300.0
2008-03-13 13:20:00,19.0,19.15,19.0,19.15,22600.0,18.4729,18.6188,18.4729,18.6188,22600.0
2008-03-13 13:30:00,19.12,19.38,19.1,19.34,75800.0,18.5896,18.8424,18.5702,18.8035,75800.0
2008-03-13 13:40:00,19.35,19.35,19.08,19.08,27800.0,18.8132,18.8132,18.5507,18.5507,27800.0
2008-03-13 13:50:00,19.08,19.28,19.06,19.25,27000.0,18.5507,18.7452,18.5313,18.716,27000.0
2008-03-13 14:00:00,19.28,19.29,19.17,19.26,29000.0,18.7452,18.7549,18.6382,18.7257,29000.0
2008-03-13 14:10:00,19.25,19.26,19.15,19.16,17800.0,18.716,18.7257,18.6188,18.6285,17800.0
2008-03-13 14:20:00,19.16,19.25,19.16,19.25,14400.0,18.6285,18.716,18.6285,18.716,14400.0
2008-03-13 14:30:00,19.25,19.25,19.13,19.19,25100.0,18.716,18.716,18.5993,18.6577,25100.0
2008-03-13 14:40:00,19.18,19.21,19.14,19.21,10300.0,18.6479,18.6771,18.6091,18.6771,10300.0
2008-03-13 14:50:00,19.2,19.24,19.2,19.24,11400.0,18.6674,18.7063,18.6674,18.7063,11400.0
2008-03-13 15:00:00,19.24,19.32,19.2,19.31,12400.0,18.7063,18.7841,18.6674,18.7743,12400.0
2008-03-13 15:10:00,19.29,19.34,19.29,19.31,12400.0,18.7549,18.8035,18.7549,18.7743,12400.0
2008-03-13 15:20:00,19.31,19.34,19.24,19.3,23000.0,18.7743,18.8035,18.7063,18.7646,23000.0
2008-03-13 15:30:00,19.31,19.32,19.2,19.24,26200.0,18.7743,18.7841,18.6674,18.7063,26200.0
2008-03-13 15:40:00,19.24,19.28,19.18,19.18,37700.0,18.7063,18.7452,18.6479,18.6479,37700.0
2008-03-13 15:50:00,19.18,19.25,19.16,19.16,55600.0,18.6479,18.716,18.6285,18.6285,55600.0
2008-03-14 09:30:00,19.4,19.43,19.23,19.23,22500.0,18.8618,18.891,18.6966,18.6966,22500.0
2008-03-14 09:40:00,19.24,19.34,18.8,18.87,18000.0,18.7063,18.8035,18.2785,18.3465,18000.0
2008-03-14 09:50:00,18.96,18.96,18.6,18.61,22800.0,18.4341,18.4341,18.084,18.0938,22800.0
2008-03-14 10:00:00,18.6,18.95,18.5,18.91,30300.0,18.084,18.4243,17.9868,18.3854,30300.0
2008-03-14 10:10:00,18.93,19.0,18.68,18.71,22200.0,18.4049,18.4729,18.1618,18.191,22200.0
2008-03-14 10:20:00,18.78,18.85,18.61,18.77,20600.0,18.259,18.3271,18.0938,18.2493,20600.0
2008-03-14 10:30:00,18.77,18.81,18.65,18.65,8200.0,18.2493,18.2882,18.1327,18.1327,8200.0
2008-03-14 10:40:00,18.64,18.65,18.39,18.41,117500.0,18.1229,18.1327,17.8799,17.8993,117500.0
2008-03-14 10:50:00,18.4,18.73,18.4,18.66,23700.0,17.8896,18.2104,17.8896,18.1424,23700.0
2008-03-14 11:00:00,18.63,18.73,18.57,18.73,12400.0,18.1132,18.2104,18.0549,18.2104,12400.0
2008-03-14 11:10:00,18.71,18.76,18.55,18.55,48500.0,18.191,18.2396,18.0354,18.0354,48500.0
2008-03-14 11:20:00,18.55,18.62,18.43,18.52,25400.0,18.0354,18.1035,17.9188,18.0063,25400.0
2008-03-14 11:30:00,18.47,18.6,18.43,18.49,13200.0,17.9576,18.084,17.9188,17.9771,13200.0
2008-03-14 11:40:00,18.5,18.65,18.46,18.57,15400.0,17.9868,18.1327,17.9479,18.0549,15400.0
2008-03-14 11:50:00,18.6,18.6,18.45,18.48,11200.0,18.084,18.084,17.9382,17.9674,11200.0
2008-03-14 12:00:00,18.49,18.66,18.49,18.6,35600.0,17.9771,18.1424,17.9771,18.084,35600.0
2008-03-14 12:10:00,18.58,18.63,18.46,18.5,21400.0,18.0646,18.1132,17.9479,17.9868,21400.0
2008-03-14 12:20:00,18.46,18.52,18.42,18.51,7900.0,17.9479,18.0063,17.909,17.9965,7900.0
2008-03-14 12:30:00,18.52,18.53,18.43,18.43,4900.0,18.0063,18.016,17.9188,17.9188,4900.0
2008-03-14 12:40:00,18.4,18.43,18.33,18.36,32200.0,17.8896,17.9188,17.8215,17.8507,32200.0
2008-03-14 12:50:00,18.37,18.54,18.36,18.37,18200.0,17.8604,18.0257,17.8507,17.8604,18200.0
2008-03-14 13:00:00,18.38,18.44,18.31,18.33,56300.0,17.8701,17.9285,17.8021,17.8215,56300.0
2008-03-14 13:10:00,18.34,18.41,18.28,18.31,38300.0,17.8312,17.8993,17.7729,17.8021,38300.0
2008-03-14 13:20:00,18.3,18.41,18.28,18.38,18500.0,17.7924,17.8993,17.7729,17.8701,18500.0
2008-03-14 13:30:00,18.36,18.41,18.25,18.41,31100.0,17.8507,17.8993,17.7437,17.8993,31100.0
2008-03-14 13:40:00,18.4,18.42,18.3,18.4,41100.0,17.8896,17.909,17.7924,17.8896,41100.0
2008-03-14 13:50:00,18.39,18.46,18.35,18.45,18400.0,17.8799,17.9479,17.841,17.9382,18400.0
2008-03-14 14:00:00,18.45,18.45,18.35,18.39,31800.0,17.9382,17.9382,17.841,17.8799,31800.0
2008-03-14 14:10:00,18.39,18.42,18.29,18.34,31200.0,17.8799,17.909,17.7826,17.8312,31200.0
2008-03-14 14:20:00,18.32,18.35,18.23,18.25,23800.0,17.8118,17.841,17.7243,17.7437,23800.0
2008-03-14 14:30:00,18.23,18.28,18.08,18.09,63400.0,17.7243,17.7729,17.5785,17.5882,63400.0
2008-03-14 14:40:00,18.08,18.23,18.04,18.16,82600.0,17.5785,17.7243,17.5396,17.6562,82600.0
2008-03-14 14:50:00,18.15,18.16,18.1,18.14,26000.0,17.6465,17.6562,17.5979,17.6368,26000.0
2008-03-14 15:00:00,18.13,18.17,18.1,18.16,25300.0,17.6271,17.666,17.5979,17.6562,25300.0
2008-03-14 15:10:00,18.18,18.41,18.18,18.38,33300.0,17.6757,17.8993,17.6757,17.8701,33300.0
2008-03-14 15:20:00,18.39,18.61,18.29,18.54,67000.0,17.8799,18.0938,17.7826,18.0257,67000.0
2008-03-14 15:30:00,18.53,18.56,18.4,18.4,55200.0,18.016,18.0451,17.8896,17.8896,55200.0
2008-03-14 15:40:00,18.41,18.51,18.39,18.5,31100.0,17.8993,17.9965,17.8799,17.9868,31100.0
2008-03-14 15:50:00,18.5,18.55,18.33,18.39,94400.0,17.9868,18.0354,17.8215,17.8799,94400.0
2008-03-17 09:30:00,17.99,18.08,17.73,17.74,45700.0,17.491,17.5785,17.2382,17.2479,45700.0
2008-03-17 09:40:00,17.74,17.85,17.69,17.78,47000.0,17.2479,17.3548,17.1993,17.2868,47000.0
2008-03-17 09:50:00,17.78,18.0,17.78,17.92,61400.0,17.2868,17.5007,17.2868,17.4229,61400.0
2008-03-17 10:00:00,17.9,17.97,17.89,17.94,34900.0,17.4035,17.4715,17.3937,17.4423,34900.0
2008-03-17 10:10:00,17.97,18.04,17.96,18.03,19600.0,17.4715,17.5396,17.4618,17.5298,19600.0
2008-03-17 10:20:00,18.0,18.13,18.0,18.06,25000.0,17.5007,17.6271,17.5007,17.559,25000.0
2008-03-17 10:30:00,18.07,18.08,18.01,18.07,16900.0,17.5687,17.5785,17.5104,17.5687,16900.0
2008-03-17 10:40:00,18.08,18.19,18.06,18.18,18100.0,17.5785,17.6854,17.559,17.6757,18100.0
2008-03-17 10:50:00,18.13,18.18,18.0,18.0,15900.0,17.6271,17.6757,17.5007,17.5007,15900.0
2008-03-17 11:00:00,18.0,18.15,18.0,18.15,16600.0,17.5007,17.6465,17.5007,17.6465,16600.0
2008-03-17 11:10:00,18.12,18.12,17.96,17.96,18300.0,17.6174,17.6174,17.4618,17.4618,18300.0
2008-03-17 11:20:00,17.97,17.99,17.95,17.98,10900.0,17.4715,17.491,17.4521,17.4812,10900.0
2008-03-17 11:30:00,17.98,18.05,17.96,17.99,9600.0,17.4812,17.5493,17.4618,17.491,9600.0
2008-03-17 11:40:00,18.0,18.03,17.96,17.99,5900.0,17.5007,17.5298,17.4618,17.491,5900.0
2008-03-17 11:50:00,17.99,17.99,17.93,17.99,16600.0,17.491,17.491,17.4326,17.491,16600.0
2008-03-17 12:00:00,18.0,18.0,17.89,17.93,17200.0,17.5007,17.5007,17.3937,17.4326,17200.0
2008-03-17 12:10:00,17.93,17.95,17.82,17.82,11000.0,17.4326,17.4521,17.3257,17.3257,11000.0
2008-03-17 12:20:00,17.8,17.85,17.56,17.58,36200.0,17.3062,17.3548,17.0729,17.0923,36200.0
2008-03-17 12:30:00,17.59,18.09,17.54,17.59,35100.0,17.1021,17.5882,17.0534,17.1021,35100.0
2008-03-17 12:40:00,17.62,17.62,17.51,17.56,31300.0,17.1312,17.1312,17.0243,17.0729,31300.0
2008-03-17 12:50:00,17.55,17.64,17.55,17.63,10500.0,17.0632,17.1507,17.0632,17.1409,10500.0
2008-03-17 13:00:00,17.63,17.64,17.49,17.5,45300.0,17.1409,17.1507,17.0048,17.0146,45300.0
2008-03-17 13:10:00,17.5,17.55,17.48,17.52,30100.0,17.0146,17.0632,16.9951,17.034,30100.0
2008-03-17 13:20:00,17.52,17.54,17.45,17.49,56200.0,17.034,17.0534,16.9659,17.0048,56200.0
2008-03-17 13:30:00,17.5,17.56,17.5,17.53,28800.0,17.0146,17.0729,17.0146,17.0437,28800.0
2008-03-17 13:40:00,17.54,17.56,17.5,17.54,36400.0,17.0534,17.0729,17.0146,17.0534,36400.0
2008-03-17 13:50:00,17.54,17.55,17.51,17.54,52600.0,17.0534,17.0632,17.0243,17.0534,52600.0
2008-03-17 14:00:00,17.54,17.58,17.52,17.54,39400.0,17.0534,17.0923,17.034,17.0534,39400.0
2008-03-17 14:10:00,17.57,17.57,17.51,17.55,15600.0,17.0826,17.0826,17.0243,17.0632,15600.0
2008-03-17 14:20:00,17.55,17.55,17.51,17.52,19800.0,17.0632,17.0632,17.0243,17.034,19800.0
2008-03-17 14:30:00,17.51,17.55,17.51,17.54,21300.0,17.0243,17.0632,17.0243,17.0534,21300.0
2008-03-17 14:40:00,17.54,17.59,17.52,17.52,47700.0,17.0534,17.1021,17.034,17.034,47700.0
2008-03-17 14:50:00,17.52,17.57,17.51,17.54,34200.0,17.034,17.0826,17.0243,17.0534,34200.0
2008-03-17 15:00:00,17.52,17.57,17.52,17.55,57000.0,17.034,17.0826,17.034,17.0632,57000.0
2008-03-17 15:10:00,17.56,17.56,17.53,17.54,29200.0,17.0729,17.0729,17.0437,17.0534,29200.0
2008-03-17 15:20:00,17.53,17.58,17.52,17.53,34400.0,17.0437,17.0923,17.034,17.0437,34400.0
2008-03-17 15:30:00,17.54,17.59,17.54,17.55,152700.0,17.0534,17.1021,17.0534,17.0632,152700.0
2008-03-17 15:40:00,17.54,17.78,17.54,17.77,82000.0,17.0534,17.2868,17.0534,17.2771,82000.0
2008-03-17 15:50:00,17.77,17.87,17.71,17.71,89500.0,17.2771,17.3743,17.2187,17.2187,89500.0
2008-03-18 09:30:00,17.33,17.57,17.2,17.4,129600.0,16.8493,17.0826,16.7229,16.9173,129600.0
2008-03-18 09:40:00,17.42,17.62,17.41,17.62,95000.0,16.9368,17.1312,16.927,17.1312,95000.0
2008-03-18 09:50:00,17.61,17.61,17.4,17.5,45800.0,17.1215,17.1215,16.9173,17.0146,45800.0
2008-03-18 10:00:00,17.52,17.6,17.5,17.57,15800.0,17.034,17.1118,17.0146,17.0826,15800.0
2008-03-18 10:10:00,17.57,17.7,17.57,17.61,22500.0,17.0826,17.209,17.0826,17.1215,22500.0
2008-03-18 10:20:00,17.61,17.67,17.59,17.66,32800.0,17.1215,17.1798,17.1021,17.1701,32800.0
2008-03-18 10:30:00,17.68,17.77,17.6,17.63,43500.0,17.1896,17.2771,17.1118,17.1409,43500.0
2008-03-18 10:40:00,17.62,17.67,17.55,17.57,50200.0,17.1312,17.1798,17.0632,17.0826,50200.0
2008-03-18 10:50:00,17.57,17.58,17.53,17.55,58200.0,17.0826,17.0923,17.0437,17.0632,58200.0
2008-03-18 11:00:00,17.55,17.56,17.54,17.55,31600.0,17.0632,17.0729,17.0534,17.0632,31600.0
2008-03-18 11:10:00,17.55,17.57,17.53,17.53,47100.0,17.0632,17.0826,17.0437,17.0437,47100.0
2008-03-18 11:20:00,17.54,17.55,17.48,17.51,43600.0,17.0534,17.0632,16.9951,17.0243,43600.0
2008-03-18 11:30:00,17.53,17.63,17.5,17.59,34400.0,17.0437,17.1409,17.0146,17.1021,34400.0
2008-03-18 11:40:00,17.59,17.64,17.56,17.56,27100.0,17.1021,17.1507,17.0729,17.0729,27100.0
2008-03-18 11:50:00,17.56,17.62,17.55,17.59,23400.0,17.0729,17.1312,17.0632,17.1021,23400.0
2008-03-18 12:00:00,17.58,17.64,17.58,17.61,23900.0,17.0923,17.1507,17.0923,17.1215,23900.0
2008-03-18 12:10:00,17.63,17.66,17.6,17.63,15800.0,17.1409,17.1701,17.1118,17.1409,15800.0
2008-03-18 12:20:00,17.65,17.65,17.6,17.61,6200.0,17.1604,17.1604,17.1118,17.1215,6200.0
2008-03-18 12:30:00,17.6,17.66,17.58,17.63,19700.0,17.1118,17.1701,17.0923,17.1409,19700.0
2008-03-18 12:40:00,17.65,17.65,17.57,17.64,21100.0,17.1604,17.1604,17.0826,17.1507,21100.0
2008-03-18 12:50:00,17.65,17.69,17.64,17.68,4800.0,17.1604,17.1993,17.1507,17.1896,4800.0
2008-03-18 13:00:00,17.69,17.73,17.67,17.73,7600.0,17.1993,17.2382,17.1798,17.2382,7600.0
2008-03-18 13:10:00,17.73,17.76,17.72,17.73,125500.0,17.2382,17.2673,17.2284,17.2382,125500.0
2008-03-18 13:20:00,17.74,17.76,17.65,17.65,21800.0,17.2479,17.2673,17.1604,17.1604,21800.0
2008-03-18 13:30:00,17.63,17.69,17.61,17.62,12300.0,17.1409,17.1993,17.1215,17.1312,12300.0
2008-03-18 13:40:00,17.61,17.66,17.6,17.64,67600.0,17.1215,17.1701,17.1118,17.1507,67600.0
2008-03-18 13:50:00,17.65,17.7,17.61,17.62,16900.0,17.1604,17.209,17.1215,17.1312,16900.0
2008-03-18 14:00:00,17.62,17.72,17.6,17.68,25400.0,17.1312,17.2284,17.1118,17.1896,25400.0
2008-03-18 14:10:00,17.68,17.71,17.51,17.71,93500.0,17.1896,17.2187,17.0243,17.2187,93500.0
2008-03-18 14:20:00,17.72,17.72,17.42,17.54,45800.0,17.2284,17.2284,16.9368,17.0534,45800.0
2008-03-18 14:30:00,17.5,17.55,17.42,17.52,40700.0,17.0146,17.0632,16.9368,17.034,40700.0
2008-03-18 14:40:00,17.5,17.57,17.47,17.51,27300.0,17.0146,17.0826,16.9854,17.0243,27300.0
2008-03-18 14:50:00,17.52,17.64,17.51,17.63,40000.0,17.034,17.1507,17.0243,17.1409,40000.0
2008-03-18 15:00:00,17.64,17.78,17.62,17.77,47000.0,17.1507,17.2868,17.1312,17.2771,47000.0
2008-03-18 15:10:00,17.77,17.88,17.74,17.8,53900.0,17.2771,17.384,17.2479,17.3062,53900.0
2008-03-18 15:20:00,17.81,17.87,17.75,17.83,65200.0,17.316,17.3743,17.2576,17.3354,65200.0
2008-03-18 15:30:00,17.81,17.84,17.71,17.77,92900.0,17.316,17.3451,17.2187,17.2771,92900.0
2008-03-18 15:40:00,17.76,17.79,17.68,17.72,174900.0,17.2673,17.2965,17.1896,17.2284,174900.0
2008-03-18 15:50:00,17.71,17.75,17.66,17.67,80900.0,17.2187,17.2576,17.1701,17.1798,80900.0
2008-03-19 09:30:00,17.64,17.83,17.64,17.79,20100.0,17.1507,17.3354,17.1507,17.2965,20100.0
2008-03-19 09:40:00,17.75,17.98,17.75,17.97,14400.0,17.2576,17.4812,17.2576,17.4715,14400.0
2008-03-19 09:50:00,17.94,17.98,17.72,17.77,18100.0,17.4423,17.4812,17.2284,17.2771,18100.0
2008-03-19 10:00:00,17.76,17.91,17.76,17.76,20800.0,17.2673,17.4132,17.2673,17.2673,20800.0
2008-03-19 10:10:00,17.76,17.89,17.76,17.85,16200.0,17.2673,17.3937,17.2673,17.3548,16200.0
2008-03-19 10:20:00,17.83,17.91,17.81,17.85,15600.0,17.3354,17.4132,17.316,17.3548,15600.0
2008-03-19 10:30:00,17.81,17.84,17.62,17.66,22900.0,17.316,17.3451,17.1312,17.1701,22900.0
2008-03-19 10:40:00,17.67,17.8,17.64,17.8,16300.0,17.1798,17.3062,17.1507,17.3062,16300.0
2008-03-19 10:50:00,17.8,17.89,17.8,17.84,10000.0,17.3062,17.3937,17.3062,17.3451,10000.0
2008-03-19 11:00:00,17.83,17.87,17.82,17.86,9700.0,17.3354,17.3743,17.3257,17.3646,9700.0
2008-03-19 11:10:00,17.86,17.9,17.82,17.9,11800.0,17.3646,17.4035,17.3257,17.4035,11800.0
2008-03-19 11:20:00,17.88,17.9,17.87,17.9,12700.0,17.384,17.4035,17.3743,17.4035,12700.0
2008-03-19 11:30:00,17.9,17.91,17.89,17.9,9300.0,17.4035,17.4132,17.3937,17.4035,9300.0
2008-03-19 11:40:00,17.9,17.92,17.87,17.9,14900.0,17.4035,17.4229,17.3743,17.4035,14900.0
2008-03-19 11:50:00,17.88,17.92,17.85,17.85,14000.0,17.384,17.4229,17.3548,17.3548,14000.0
2008-03-19 12:00:00,17.84,17.84,17.77,17.77,9000.0,17.3451,17.3451,17.2771,17.2771,9000.0
2008-03-19 12:10:00,17.77,17.81,17.72,17.75,58200.0,17.2771,17.316,17.2284,17.2576,58200.0
2008-03-19 12:20:00,17.75,17.86,17.72,17.85,41500.0,17.2576,17.3646,17.2284,17.3548,41500.0
2008-03-19 12:30:00,17.83,17.86,17.76,17.76,11300.0,17.3354,17.3646,17.2673,17.2673,11300.0
2008-03-19 12:40:00,17.77,17.77,17.75,17.76,34900.0,17.2771,17.2771,17.2576,17.2673,34900.0
2008-03-19 12:50:00,17.76,17.89,17.75,17.76,26900.0,17.2673,17.3937,17.2576,17.2673,26900.0
2008-03-19 13:00:00,17.76,17.78,17.75,17.75,22600.0,17.2673,17.2868,17.2576,17.2576,22600.0
2008-03-19 13:10:00,17.75,17.79,17.75,17.78,43900.0,17.2576,17.2965,17.2576,17.2868,43900.0
2008-03-19 13:20:00,17.78,17.8,17.74,17.76,32300.0,17.2868,17.3062,17.2479,17.2673,32300.0
2008-03-19 13:30:00,17.75,17.77,17.74,17.77,41300.0,17.2576,17.2771,17.2479,17.2771,41300.0
2008-03-19 13:40:00,17.77,17.9,17.72,17.9,92600.0,17.2771,17.4035,17.2284,17.4035,92600.0
2008-03-19 13:50:00,17.87,17.88,17.75,17.8,19300.0,17.3743,17.384,17.2576,17.3062,19300.0
2008-03-19 14:00:00,17.79,17.85,17.74,17.76,36700.0,17.2965,17.3548,17.2479,17.2673,36700.0
2008-03-19 14:10:00,17.76,17.78,17.75,17.77,55300.0,17.2673,17.2868,17.2576,17.2771,55300.0
2008-03-19 14:20:00,17.77,17.77,17.75,17.75,40300.0,17.2771,17.2771,17.2576,17.2576,40300.0
2008-03-19 14:30:00,17.75,17.78,17.75,17.77,39400.0,17.2576,17.2868,17.2576,17.2771,39400.0
2008-03-19 14:40:00,17.78,17.78,17.75,17.76,33200.0,17.2868,17.2868,17.2576,17.2673,33200.0
2008-03-19 14:50:00,17.76,17.85,17.75,17.85,20400.0,17.2673,17.3548,17.2576,17.3548,20400.0
2008-03-19 15:00:00,17.85,17.95,17.79,17.94,27200.0,17.3548,17.4521,17.2965,17.4423,27200.0
2008-03-19 15:10:00,17.94,17.97,17.88,17.89,22000.0,17.4423,17.4715,17.384,17.3937,22000.0
2008-03-19 15:20:00,17.89,17.9,17.76,17.81,16100.0,17.3937,17.4035,17.2673,17.316,16100.0
2008-03-19 15:30:00,17.81,17.82,17.72,17.73,133200.0,17.316,17.3257,17.2284,17.2382,133200.0
2008-03-19 15:40:00,17.72,17.73,17.68,17.7,27800.0,17.2284,17.2382,17.1896,17.209,27800.0
2008-03-19 15:50:00,17.71,17.75,17.6,17.62,39600.0,17.2187,17.2576,17.1118,17.1312,39600.0
2008-03-20 09:30:00,17.59,17.61,17.45,17.59,72900.0,17.1021,17.1215,16.9659,17.1021,72900.0
2008-03-20 09:40:00,17.57,17.71,17.57,17.69,14100.0,17.0826,17.2187,17.0826,17.1993,14100.0
2008-03-20 09:50:00,17.65,17.75,17.62,17.69,19400.0,17.1604,17.2576,17.1312,17.1993,19400.0
2008-03-20 10:00:00,17.7,17.78,17.66,17.69,18100.0,17.209,17.2868,17.1701,17.1993,18100.0
2008-03-20 10:10:00,17.67,17.77,17.65,17.73,30700.0,17.1798,17.2771,17.1604,17.2382,30700.0
2008-03-20 10:20:00,17.73,17.78,17.73,17.78,66600.0,17.2382,17.2868,17.2382,17.2868,66600.0
2008-03-20 10:30:00,17.77,17.82,17.75,17.8,16700.0,17.2771,17.3257,17.2576,17.3062,16700.0
2008-03-20 10:40:00,17.8,17.89,17.79,17.88,19200.0,17.3062,17.3937,17.2965,17.384,19200.0
2008-03-20 10:50:00,17.88,17.99,17.8,17.98,24900.0,17.384,17.491,17.3062,17.4812,24900.0
2008-03-20 11:00:00,17.97,17.99,17.83,17.95,10700.0,17.4715,17.491,17.3354,17.4521,10700.0
2008-03-20 11:10:00,17.97,18.0,17.87,17.9,16600.0,17.4715,17.5007,17.3743,17.4035,16600.0
2008-03-20 11:20:00,17.9,18.01,17.9,18.01,16300.0,17.4035,17.5104,17.4035,17.5104,16300.0
2008-03-20 11:30:00,18.01,18.02,17.96,17.99,11500.0,17.5104,17.5201,17.4618,17.491,11500.0
2008-03-20 11:40:00,17.98,17.99,17.94,17.98,8300.0,17.4812,17.491,17.4423,17.4812,8300.0
2008-03-20 11:50:00,17.98,17.99,17.9,17.99,9800.0,17.4812,17.491,17.4035,17.491,9800.0
2008-03-20 12:00:00,17.99,18.02,17.92,17.99,10400.0,17.491,17.5201,17.4229,17.491,10400.0
2008-03-20 12:10:00,17.97,17.98,17.89,17.92,20100.0,17.4715,17.4812,17.3937,17.4229,20100.0
2008-03-20 12:20:00,17.92,17.94,17.9,17.94,12100.0,17.4229,17.4423,17.4035,17.4423,12100.0
2008-03-20 12:30:00,17.92,17.99,17.89,17.95,22000.0,17.4229,17.491,17.3937,17.4521,22000.0
2008-03-20 12:40:00,17.95,17.99,17.93,17.94,15600.0,17.4521,17.491,17.4326,17.4423,15600.0
2008-03-20 12:50:00,17.93,17.99,17.93,17.98,16500.0,17.4326,17.491,17.4326,17.4812,16500.0
2008-03-20 13:00:00,17.97,18.0,17.96,18.0,41600.0,17.4715,17.5007,17.4618,17.5007,41600.0
2008-03-20 13:10:00,17.99,17.99,17.97,17.99,29300.0,17.491,17.491,17.4715,17.491,29300.0
2008-03-20 13:20:00,17.98,18.0,17.98,17.99,27200.0,17.4812,17.5007,17.4812,17.491,27200.0
2008-03-20 13:30:00,17.98,18.0,17.96,17.99,23000.0,17.4812,17.5007,17.4618,17.491,23000.0
2008-03-20 13:40:00,17.99,18.01,17.94,17.95,59600.0,17.491,17.5104,17.4423,17.4521,59600.0
2008-03-20 13:50:00,17.93,18.01,17.93,18.0,23300.0,17.4326,17.5104,17.4326,17.5007,23300.0
2008-03-20 14:00:00,18.01,18.09,18.01,18.08,21900.0,17.5104,17.5882,17.5104,17.5785,21900.0
2008-03-20 14:10:00,18.07,18.11,18.06,18.07,12600.0,17.5687,17.6076,17.559,17.5687,12600.0
2008-03-20 14:20:00,18.06,18.15,18.06,18.15,18900.0,17.559,17.6465,17.559,17.6465,18900.0
2008-03-20 14:30:00,18.14,18.29,18.13,18.29,26900.0,17.6368,17.7826,17.6271,17.7826,26900.0
2008-03-20 14:40:00,18.29,18.29,18.2,18.24,23500.0,17.7826,17.7826,17.6951,17.734,23500.0
2008-03-20 14:50:00,18.24,18.33,18.22,18.25,28700.0,17.734,17.8215,17.7146,17.7437,28700.0
2008-03-20 15:00:00,18.23,18.31,18.23,18.3,19100.0,17.7243,17.8021,17.7243,17.7924,19100.0
2008-03-20 15:10:00,18.3,18.32,18.29,18.32,13200.0,17.7924,17.8118,17.7826,17.8118,13200.0
2008-03-20 15:20:00,18.32,18.36,18.19,18.22,34900.0,17.8118,17.8507,17.6854,17.7146,34900.0
2008-03-20 15:30:00,18.23,18.26,18.19,18.2,24800.0,17.7243,17.7535,17.6854,17.6951,24800.0
2008-03-20 15:40:00,18.21,18.32,18.2,18.29,29800.0,17.7049,17.8118,17.6951,17.7826,29800.0
2008-03-20 15:50:00,18.29,18.33,17.61,18.25,30000.0,17.7826,17.8215,17.1215,17.7437,30000.0
2008-03-24 09:30:00,18.24,18.53,18.24,18.44,11800.0,17.734,18.016,17.734,17.9285,11800.0
2008-03-24 09:40:00,18.43,18.44,18.35,18.37,14300.0,17.9188,17.9285,17.841,17.8604,14300.0
2008-03-24 09:50:00,18.38,18.42,18.33,18.4,22700.0,17.8701,17.909,17.8215,17.8896,22700.0
2008-03-24 10:00:00,18.4,18.72,18.4,18.69,22600.0,17.8896,18.2007,17.8896,18.1715,22600.0
2008-03-24 10:10:00,18.7,18.85,18.69,18.83,24600.0,18.1813,18.3271,18.1715,18.3077,24600.0
2008-03-24 10:20:00,18.85,18.98,18.84,18.97,16100.0,18.3271,18.4535,18.3174,18.4438,16100.0
2008-03-24 10:30:00,18.97,19.1,18.97,19.07,16100.0,18.4438,18.5702,18.4438,18.541,16100.0
2008-03-24 10:40:00,19.06,19.21,19.06,19.21,10900.0,18.5313,18.6771,18.5313,18.6771,10900.0
2008-03-24 10:50:00,19.21,19.21,19.0,19.0,26300.0,18.6771,18.6771,18.4729,18.4729,26300.0
2008-03-24 11:00:00,18.98,19.0,18.88,18.89,21100.0,18.4535,18.4729,18.3563,18.366,21100.0
2008-03-24 11:10:00,18.89,18.95,18.88,18.9,23000.0,18.366,18.4243,18.3563,18.3757,23000.0
2008-03-24 11:20:00,18.9,18.97,18.86,18.97,8500.0,18.3757,18.4438,18.3368,18.4438,8500.0
2008-03-24 11:30:00,18.97,18.98,18.86,18.9,12200.0,18.4438,18.4535,18.3368,18.3757,12200.0
2008-03-24 11:40:00,18.91,18.94,18.87,18.94,12600.0,18.3854,18.4146,18.3465,18.4146,12600.0
2008-03-24 11:50:00,18.94,18.98,18.91,18.96,9900.0,18.4146,18.4535,18.3854,18.4341,9900.0
2008-03-24 12:00:00,18.98,19.0,18.93,18.94,13300.0,18.4535,18.4729,18.4049,18.4146,13300.0
2008-03-24 12:10:00,18.95,19.0,18.91,19.0,29300.0,18.4243,18.4729,18.3854,18.4729,29300.0
2008-03-24 12:20:00,19.0,19.02,18.99,19.0,18500.0,18.4729,18.4924,18.4632,18.4729,18500.0
2008-03-24 12:30:00,19.0,19.02,18.99,19.02,15700.0,18.4729,18.4924,18.4632,18.4924,15700.0
2008-03-24 12:40:00,19.02,19.1,19.02,19.1,10300.0,18.4924,18.5702,18.4924,18.5702,10300.0
2008-03-24 12:50:00,19.09,19.12,19.08,19.1,9400.0,18.5604,18.5896,18.5507,18.5702,9400.0
2008-03-24 13:00:00,19.09,19.11,18.97,18.98,10400.0,18.5604,18.5799,18.4438,18.4535,10400.0
2008-03-24 13:10:00,18.97,19.06,18.96,19.04,7200.0,18.4438,18.5313,18.4341,18.5118,7200.0
2008-03-24 13:20:00,19.02,19.1,19.02,19.08,8200.0,18.4924,18.5702,18.4924,18.5507,8200.0
2008-03-24 13:30:00,19.08,19.09,19.06,19.08,10300.0,18.5507,18.5604,18.5313,18.5507,10300.0
2008-03-24 13:40:00,19.07,19.07,19.04,19.05,9500.0,18.541,18.541,18.5118,18.5216,9500.0
2008-03-24 13:50:00,19.05,19.07,19.04,19.05,13900.0,18.5216,18.541,18.5118,18.5216,13900.0
2008-03-24 14:00:00,19.04,19.05,19.01,19.03,7300.0,18.5118,18.5216,18.4827,18.5021,7300.0
2008-03-24 14:10:00,19.03,19.05,18.99,19.05,18900.0,18.5021,18.5216,18.4632,18.5216,18900.0
2008-03-24 14:20:00,19.05,19.08,19.04,19.06,13700.0,18.5216,18.5507,18.5118,18.5313,13700.0
2008-03-24 14:30:00,19.07,19.07,19.03,19.07,12900.0,18.541,18.541,18.5021,18.541,12900.0
2008-03-24 14:40:00,19.08,19.09,18.99,19.0,20000.0,18.5507,18.5604,18.4632,18.4729,20000.0
2008-03-24 14:50:00,19.0,19.01,18.97,18.99,13800.0,18.4729,18.4827,18.4438,18.4632,13800.0
2008-03-24 15:00:00,18.97,19.01,18.97,18.98,13800.0,18.4438,18.4827,18.4438,18.4535,13800.0
2008-03-24 15:10:00,18.99,19.05,18.98,19.0,29300.0,18.4632,18.5216,18.4535,18.4729,29300.0
2008-03-24 15:20:00,18.99,19.0,18.97,18.97,14000.0,18.4632,18.4729,18.4438,18.4438,14000.0
2008-03-24 15:30:00,18.97,19.0,18.97,19.0,16900.0,18.4438,18.4729,18.4438,18.4729,16900.0
2008-03-24 15:40:00,19.0,19.0,18.86,18.87,41600.0,18.4729,18.4729,18.3368,18.3465,41600.0
2008-03-24 15:50:00,18.87,19.0,18.87,19.0,37700.0,18.3465,18.4729,18.3465,18.4729,37700.0
2008-03-25 09:30:00,18.97,19.15,18.97,19.05,13600.0,18.4438,18.6188,18.4438,18.5216,13600.0
2008-03-25 09:40:00,19.06,19.2,19.02,19.09,47200.0,18.5313,18.6674,18.4924,18.5604,47200.0
2008-03-25 09:50:00,19.1,19.14,19.05,19.14,35700.0,18.5702,18.6091,18.5216,18.6091,35700.0
2008-03-25 10:00:00,19.13,19.19,19.03,19.17,21900.0,18.5993,18.6577,18.5021,18.6382,21900.0
2008-03-25 10:10:00,19.18,19.24,19.16,19.2,26000.0,18.6479,18.7063,18.6285,18.6674,26000.0
2008-03-25 10:20:00,19.21,19.24,19.17,19.19,21100.0,18.6771,18.7063,18.6382,18.6577,21100.0
2008-03-25 10:30:00,19.21,19.21,19.09,19.09,20400.0,18.6771,18.6771,18.5604,18.5604,20400.0
2008-03-25 10:40:00,19.11,19.21,19.09,19.21,15200.0,18.5799,18.6771,18.5604,18.6771,15200.0
2008-03-25 10:50:00,19.19,19.35,19.19,19.23,17400.0,18.6577,18.8132,18.6577,18.6966,17400.0
2008-03-25 11:00:00,19.21,19.25,19.18,19.22,19600.0,18.6771,18.716,18.6479,18.6868,19600.0
2008-03-25 11:10:00,19.22,19.26,19.2,19.21,12900.0,18.6868,18.7257,18.6674,18.6771,12900.0
2008-03-25 11:20:00,19.21,19.3,19.2,19.21,21700.0,18.6771,18.7646,18.6674,18.6771,21700.0
2008-03-25 11:30:00,19.23,19.31,19.18,19.26,60900.0,18.6966,18.7743,18.6479,18.7257,60900.0
2008-03-25 11:40:00,19.25,19.28,19.25,19.28,10900.0,18.716,18.7452,18.716,18.7452,10900.0
2008-03-25 11:50:00,19.28,19.31,19.26,19.29,24400.0,18.7452,18.7743,18.7257,18.7549,24400.0
2008-03-25 12:00:00,19.29,19.33,19.22,19.27,36400.0,18.7549,18.7938,18.6868,18.7355,36400.0
2008-03-25 12:10:00,19.27,19.32,19.19,19.19,48800.0,18.7355,18.7841,18.6577,18.6577,48800.0
2008-03-25 12:20:00,19.2,19.28,19.19,19.25,23300.0,18.6674,18.7452,18.6577,18.716,23300.0
2008-03-25 12:30:00,19.25,19.3,19.23,19.3,12900.0,18.716,18.7646,18.6966,18.7646,12900.0
2008-03-25 12:40:00,19.3,19.3,19.22,19.25,340000.0,18.7646,18.7646,18.6868,18.716,340000.0
2008-03-25 12:50:00,19.25,19.3,19.23,19.24,23000.0,18.716,18.7646,18.6966,18.7063,23000.0
2008-03-25 13:00:00,19.25,19.25,19.21,19.22,8800.0,18.716,18.716,18.6771,18.6868,8800.0
2008-03-25 13:10:00,19.23,19.25,19.22,19.25,9400.0,18.6966,18.716,18.6868,18.716,9400.0
2008-03-25 13:20:00,19.24,19.25,19.24,19.25,15900.0,18.7063,18.716,18.7063,18.716,15900.0
2008-03-25 13:30:00,19.25,19.31,19.24,19.27,26500.0,18.716,18.7743,18.7063,18.7355,26500.0
2008-03-25 13:40:00,19.27,19.34,19.26,19.32,28000.0,18.7355,18.8035,18.7257,18.7841,28000.0
2008-03-25 13:50:00,19.31,19.54,19.31,19.5,31100.0,18.7743,18.998,18.7743,18.9591,31100.0
2008-03-25 14:00:00,19.51,19.51,19.44,19.45,58700.0,18.9688,18.9688,18.9007,18.9105,58700.0
2008-03-25 14:10:00,19.45,19.52,19.45,19.51,8100.0,18.9105,18.9785,18.9105,18.9688,8100.0
2008-03-25 14:20:00,19.51,19.58,19.51,19.57,10200.0,18.9688,19.0369,18.9688,19.0271,10200.0
2008-03-25 14:30:00,19.58,19.58,19.54,19.55,15200.0,19.0369,19.0369,18.998,19.0077,15200.0
2008-03-25 14:40:00,19.55,19.58,19.45,19.49,84800.0,19.0077,19.0369,18.9105,18.9493,84800.0
2008-03-25 14:50:00,19.5,19.55,19.49,19.55,17500.0,18.9591,19.0077,18.9493,19.0077,17500.0
2008-03-25 15:00:00,19.55,19.55,19.53,19.55,18100.0,19.0077,19.0077,18.9882,19.0077,18100.0
2008-03-25 15:10:00,19.54,19.59,19.51,19.59,16500.0,18.998,19.0466,18.9688,19.0466,16500.0
2008-03-25 15:20:00,19.59,19.6,19.57,19.59,27100.0,19.0466,19.0563,19.0271,19.0466,27100.0
2008-03-25 15:30:00,19.59,19.6,19.52,19.53,30300.0,19.0466,19.0563,18.9785,18.9882,30300.0
2008-03-25 15:40:00,19.54,19.62,19.53,19.57,43600.0,18.998,19.0757,18.9882,19.0271,43600.0
2008-03-25 15:50:00,19.57,19.58,19.5,19.54,37600.0,19.0271,19.0369,18.9591,18.998,37600.0
2008-03-26 09:30:00,19.48,19.7,19.26,19.39,25100.0,18.9396,19.1535,18.7257,18.8521,25100.0
2008-03-26 09:40:00,19.4,19.41,19.31,19.35,41100.0,18.8618,18.8716,18.7743,18.8132,41100.0
2008-03-26 09:50:00,19.37,19.42,19.32,19.42,44300.0,18.8327,18.8813,18.7841,18.8813,44300.0
2008-03-26 10:00:00,19.42,19.43,19.15,19.17,20400.0,18.8813,18.891,18.6188,18.6382,20400.0
2008-03-26 10:10:00,19.19,19.26,19.02,19.13,43300.0,18.6577,18.7257,18.4924,18.5993,43300.0
2008-03-26 10:20:00,19.13,19.17,18.98,19.01,92900.0,18.5993,18.6382,18.4535,18.4827,92900.0
2008-03-26 10:30:00,18.99,19.0,18.91,18.94,11400.0,18.4632,18.4729,18.3854,18.4146,11400.0
2008-03-26 10:40:00,18.94,19.52,18.81,18.93,120900.0,18.4146,18.9785,18.2882,18.4049,120900.0
2008-03-26 10:50:00,19.52,19.52,18.85,18.86,80000.0,18.9785,18.9785,18.3271,18.3368,80000.0
2008-03-26 11:00:00,18.87,18.88,18.85,18.85,24300.0,18.3465,18.3563,18.3271,18.3271,24300.0
2008-03-26 11:10:00,18.85,18.85,18.79,18.79,249600.0,18.3271,18.3271,18.2688,18.2688,249600.0
2008-03-26 11:20:00,18.79,18.79,18.69,18.74,24700.0,18.2688,18.2688,18.1715,18.2202,24700.0
2008-03-26 11:30:00,18.73,18.74,18.65,18.65,10700.0,18.2104,18.2202,18.1327,18.1327,10700.0
2008-03-26 11:40:00,18.65,18.72,18.65,18.71,12300.0,18.1327,18.2007,18.1327,18.191,12300.0
2008-03-26 11:50:00,18.7,18.72,18.66,18.72,7200.0,18.1813,18.2007,18.1424,18.2007,7200.0
2008-03-26 12:00:00,18.72,18.77,18.71,18.76,4700.0,18.2007,18.2493,18.191,18.2396,4700.0
2008-03-26 12:10:00,18.76,18.8,18.76,18.8,10800.0,18.2396,18.2785,18.2396,18.2785,10800.0
2008-03-26 12:20:00,18.8,18.86,18.79,18.84,19800.0,18.2785,18.3368,18.2688,18.3174,19800.0
2008-03-26 12:30:00,18.83,18.89,18.82,18.89,9100.0,18.3077,18.366,18.2979,18.366,9100.0
2008-03-26 12:40:00,18.89,18.9,18.89,18.89,5100.0,18.366,18.3757,18.366,18.366,5100.0
2008-03-26 12:50:00,18.9,18.99,18.89,18.99,13500.0,18.3757,18.4632,18.366,18.4632,13500.0
2008-03-26 13:00:00,18.99,19.01,18.98,18.99,36000.0,18.4632,18.4827,18.4535,18.4632,36000.0
2008-03-26 13:10:00,18.99,19.0,18.86,19.0,37100.0,18.4632,18.4729,18.3368,18.4729,37100.0
2008-03-26 13:20:00,18.99,19.08,18.99,19.06,7500.0,18.4632,18.5507,18.4632,18.5313,7500.0
2008-03-26 13:30:00,19.08,19.08,18.98,19.0,15300.0,18.5507,18.5507,18.4535,18.4729,15300.0
2008-03-26 13:40:00,18.99,19.06,18.99,19.05,16400.0,18.4632,18.5313,18.4632,18.5216,16400.0
2008-03-26 13:50:00,19.04,19.1,19.04,19.09,9200.0,18.5118,18.5702,18.5118,18.5604,9200.0
2008-03-26 14:00:00,19.09,19.09,19.06,19.07,11300.0,18.5604,18.5604,18.5313,18.541,11300.0
2008-03-26 14:10:00,19.07,19.07,19.05,19.06,10400.0,18.541,18.541,18.5216,18.5313,10400.0
2008-03-26 14:20:00,19.07,19.09,19.0,19.05,29700.0,18.541,18.5604,18.4729,18.5216,29700.0
2008-03-26 14:30:00,19.05,19.05,19.04,19.05,14300.0,18.5216,18.5216,18.5118,18.5216,14300.0
2008-03-26 14:40:00,19.04,19.04,18.99,19.01,16700.0,18.5118,18.5118,18.4632,18.4827,16700.0
2008-03-26 14:50:00,19.02,19.05,18.99,19.02,30400.0,18.4924,18.5216,18.4632,18.4924,30400.0
2008-03-26 15:00:00,19.02,19.05,19.0,19.05,17000.0,18.4924,18.5216,18.4729,18.5216,17000.0
2008-03-26 15:10:00,19.05,19.05,18.99,19.04,11500.0,18.5216,18.5216,18.4632,18.5118,11500.0
2008-03-26 15:20:00,19.03,19.06,19.02,19.04,18500.0,18.5021,18.5313,18.4924,18.5118,18500.0
2008-03-26 15:30:00,19.03,19.07,18.99,19.0,20500.0,18.5021,18.541,18.4632,18.4729,20500.0
2008-03-26 15:40:00,18.99,19.0,18.98,18.98,17000.0,18.4632,18.4729,18.4535,18.4535,17000.0
2008-03-26 15:50:00,18.98,19.05,18.97,19.04,20100.0,18.4535,18.5216,18.4438,18.5118,20100.0
2008-03-27 09:30:00,18.97,19.17,18.84,18.86,31300.0,18.4438,18.6382,18.3174,18.3368,31300.0
2008-03-27 09:40:00,18.87,18.96,18.75,18.79,49500.0,18.3465,18.4341,18.2299,18.2688,49500.0
2008-03-27 09:50:00,18.79,18.88,18.68,18.79,30700.0,18.2688,18.3563,18.1618,18.2688,30700.0
2008-03-27 10:00:00,18.77,18.84,18.69,18.79,40000.0,18.2493,18.3174,18.1715,18.2688,40000.0
2008-03-27 10:10:00,18.79,18.89,18.73,18.88,19500.0,18.2688,18.366,18.2104,18.3563,19500.0
2008-03-27 10:20:00,18.88,18.9,18.76,18.85,27200.0,18.3563,18.3757,18.2396,18.3271,27200.0
2008-03-27 10:30:00,18.86,18.86,18.78,18.81,12300.0,18.3368,18.3368,18.259,18.2882,12300.0
2008-03-27 10:40:00,18.81,18.81,18.75,18.75,6100.0,18.2882,18.2882,18.2299,18.2299,6100.0
2008-03-27 10:50:00,18.75,18.76,18.73,18.73,5200.0,18.2299,18.2396,18.2104,18.2104,5200.0
2008-03-27 11:00:00,18.73,18.78,18.68,18.71,49400.0,18.2104,18.259,18.1618,18.191,49400.0
2008-03-27 11:10:00,18.71,18.73,18.69,18.73,7300.0,18.191,18.2104,18.1715,18.2104,7300.0
2008-03-27 11:20:00,18.73,18.74,18.71,18.73,5300.0,18.2104,18.2202,18.191,18.2104,5300.0
2008-03-27 11:30:00,18.72,18.72,18.68,18.7,7300.0,18.2007,18.2007,18.1618,18.1813,7300.0
2008-03-27 11:40:00,18.7,18.81,18.7,18.8,12500.0,18.1813,18.2882,18.1813,18.2785,12500.0
2008-03-27 11:50:00,18.8,18.8,18.77,18.8,5400.0,18.2785,18.2785,18.2493,18.2785,5400.0
2008-03-27 12:00:00,18.79,18.81,18.77,18.81,13700.0,18.2688,18.2882,18.2493,18.2882,13700.0
2008-03-27 12:10:00,18.81,18.81,18.79,18.8,6400.0,18.2882,18.2882,18.2688,18.2785,6400.0
2008-03-27 12:20:00,18.8,18.8,18.75,18.77,5500.0,18.2785,18.2785,18.2299,18.2493,5500.0
2008-03-27 12:30:00,18.77,18.77,18.76,18.77,8000.0,18.2493,18.2493,18.2396,18.2493,8000.0
2008-03-27 12:40:00,18.77,18.77,18.74,18.75,3400.0,18.2493,18.2493,18.2202,18.2299,3400.0
2008-03-27 12:50:00,18.74,18.74,18.71,18.71,3800.0,18.2202,18.2202,18.191,18.191,3800.0
2008-03-27 13:00:00,18.72,18.73,18.69,18.69,22300.0,18.2007,18.2104,18.1715,18.1715,22300.0
2008-03-27 13:10:00,18.69,18.7,18.69,18.69,11800.0,18.1715,18.1813,18.1715,18.1715,11800.0
2008-03-27 13:20:00,18.7,18.7,18.67,18.68,13900.0,18.1813,18.1813,18.1521,18.1618,13900.0
2008-03-27 13:30:00,18.68,18.68,18.61,18.65,9700.0,18.1618,18.1618,18.0938,18.1327,9700.0
2008-03-27 13:40:00,18.65,18.65,18.6,18.63,6600.0,18.1327,18.1327,18.084,18.1132,6600.0
2008-03-27 13:50:00,18.63,18.64,18.62,18.62,8900.0,18.1132,18.1229,18.1035,18.1035,8900.0
2008-03-27 14:00:00,18.64,18.64,18.5,18.51,25900.0,18.1229,18.1229,17.9868,17.9965,25900.0
2008-03-27 14:10:00,18.51,18.51,18.5,18.51,17100.0,17.9965,17.9965,17.9868,17.9965,17100.0
2008-03-27 14:20:00,18.51,18.54,18.46,18.53,46400.0,17.9965,18.0257,17.9479,18.016,46400.0
2008-03-27 14:30:00,18.53,18.66,18.51,18.66,25800.0,18.016,18.1424,17.9965,18.1424,25800.0
2008-03-27 14:40:00,18.67,18.71,18.63,18.71,21900.0,18.1521,18.191,18.1132,18.191,21900.0
2008-03-27 14:50:00,18.72,18.77,18.61,18.62,20500.0,18.2007,18.2493,18.0938,18.1035,20500.0
2008-03-27 15:00:00,18.62,18.62,18.56,18.58,40000.0,18.1035,18.1035,18.0451,18.0646,40000.0
2008-03-27 15:10:00,18.59,18.65,18.56,18.64,19700.0,18.0743,18.1327,18.0451,18.1229,19700.0
2008-03-27 15:20:00,18.64,18.65,18.59,18.63,19600.0,18.1229,18.1327,18.0743,18.1132,19600.0
2008-03-27 15:30:00,18.62,18.63,18.57,18.6,30000.0,18.1035,18.1132,18.0549,18.084,30000.0
2008-03-27 15:40:00,18.6,18.61,18.57,18.57,32500.0,18.084,18.0938,18.0549,18.0549,32500.0
2008-03-27 15:50:00,18.56,18.57,18.5,18.54,50400.0,18.0451,18.0549,17.9868,18.0257,50400.0
2008-03-28 09:30:00,18.57,18.57,18.29,18.29,9000.0,18.0549,18.0549,17.7826,17.7826,9000.0
2008-03-28 09:40:00,18.28,18.43,18.26,18.4,13700.0,17.7729,17.9188,17.7535,17.8896,13700.0
2008-03-28 09:50:00,18.36,18.61,18.36,18.6,10100.0,17.8507,18.0938,17.8507,18.084,10100.0
2008-03-28 10:00:00,18.59,18.69,18.57,18.67,4100.0,18.0743,18.1715,18.0549,18.1521,4100.0
2008-03-28 10:10:00,18.69,18.78,18.66,18.76,7600.0,18.1715,18.259,18.1424,18.2396,7600.0
2008-03-28 10:20:00,18.76,18.8,18.69,18.73,9300.0,18.2396,18.2785,18.1715,18.2104,9300.0
2008-03-28 10:30:00,18.71,18.76,18.7,18.73,9700.0,18.191,18.2396,18.1813,18.2104,9700.0
2008-03-28 10:40:00,18.73,18.85,18.73,18.85,4200.0,18.2104,18.3271,18.2104,18.3271,4200.0
2008-03-28 10:50:00,18.85,18.86,18.72,18.74,7700.0,18.3271,18.3368,18.2007,18.2202,7700.0
2008-03-28 11:00:00,18.75,18.82,18.75,18.81,5500.0,18.2299,18.2979,18.2299,18.2882,5500.0
2008-03-28 11:10:00,18.8,18.82,18.76,18.81,4000.0,18.2785,18.2979,18.2396,18.2882,4000.0
2008-03-28 11:20:00,18.82,18.84,18.76,18.79,15600.0,18.2979,18.3174,18.2396,18.2688,15600.0
2008-03-28 11:30:00,18.81,18.84,18.8,18.84,1900.0,18.2882,18.3174,18.2785,18.3174,1900.0
2008-03-28 11:40:00,18.84,18.86,18.79,18.81,4700.0,18.3174,18.3368,18.2688,18.2882,4700.0
2008-03-28 11:50:00,18.8,18.8,18.77,18.78,3300.0,18.2785,18.2785,18.2493,18.259,3300.0
2008-03-28 12:00:00,18.79,18.79,18.7,18.71,9400.0,18.2688,18.2688,18.1813,18.191,9400.0
2008-03-28 12:10:00,18.71,18.72,18.7,18.7,2700.0,18.191,18.2007,18.1813,18.1813,2700.0
2008-03-28 12:20:00,18.7,18.72,18.7,18.71,3800.0,18.1813,18.2007,18.1813,18.191,3800.0
2008-03-28 12:30:00,18.72,18.72,18.7,18.7,6800.0,18.2007,18.2007,18.1813,18.1813,6800.0
2008-03-28 12:40:00,18.72,18.72,18.64,18.65,5400.0,18.2007,18.2007,18.1229,18.1327,5400.0
2008-03-28 12:50:00,18.65,18.7,18.63,18.69,8900.0,18.1327,18.1813,18.1132,18.1715,8900.0
2008-03-28 13:00:00,18.71,18.78,18.71,18.74,9900.0,18.191,18.259,18.191,18.2202,9900.0
2008-03-28 13:10:00,18.7,18.71,18.69,18.71,2300.0,18.1813,18.191,18.1715,18.191,2300.0
2008-03-28 13:20:00,18.7,18.72,18.69,18.7,2400.0,18.1813,18.2007,18.1715,18.1813,2400.0
2008-03-28 13:30:00,18.7,18.71,18.65,18.71,10200.0,18.1813,18.191,18.1327,18.191,10200.0
2008-03-28 13:40:00,18.71,18.71,18.63,18.65,9900.0,18.191,18.191,18.1132,18.1327,9900.0
2008-03-28 13:50:00,18.64,18.75,18.63,18.75,34800.0,18.1229,18.2299,18.1132,18.2299,34800.0
2008-03-28 14:00:00,18.74,18.74,18.66,18.67,9400.0,18.2202,18.2202,18.1424,18.1521,9400.0
2008-03-28 14:10:00,18.68,18.68,18.65,18.66,10200.0,18.1618,18.1618,18.1327,18.1424,10200.0
2008-03-28 14:20:00,18.64,18.64,18.59,18.59,4800.0,18.1229,18.1229,18.0743,18.0743,4800.0
2008-03-28 14:30:00,18.59,18.59,18.5,18.53,19600.0,18.0743,18.0743,17.9868,18.016,19600.0
2008-03-28 14:40:00,18.54,18.59,18.48,18.56,35100.0,18.0257,18.0743,17.9674,18.0451,35100.0
2008-03-28 14:50:00,18.57,18.57,18.48,18.52,15100.0,18.0549,18.0549,17.9674,18.0063,15100.0
2008-03-28 15:00:00,18.51,18.52,18.47,18.49,44300.0,17.9965,18.0063,17.9576,17.9771,44300.0
2008-03-28 15:10:00,18.5,18.51,18.42,18.47,17800.0,17.9868,17.9965,17.909,17.9576,17800.0
2008-03-28 15:20:00,18.47,18.5,18.46,18.49,12700.0,17.9576,17.9868,17.9479,17.9771,12700.0
2008-03-28 15:30:00,18.5,18.51,18.45,18.45,20700.0,17.9868,17.9965,17.9382,17.9382,20700.0
2008-03-28 15:40:00,18.45,18.49,18.43,18.45,20000.0,17.9382,17.9771,17.9188,17.9382,20000.0
2008-03-28 15:50:00,18.44,18.45,18.35,18.4,87400.0,17.9285,17.9382,17.841,17.8896,87400.0
2008-03-31 09:30:00,18.41,18.51,18.34,18.47,42400.0,17.8993,17.9965,17.8312,17.9576,42400.0
2008-03-31 09:40:00,18.48,18.86,18.48,18.85,26400.0,17.9674,18.3368,17.9674,18.3271,26400.0
2008-03-31 09:50:00,18.85,18.99,18.84,18.96,12800.0,18.3271,18.4632,18.3174,18.4341,12800.0
2008-03-31 10:00:00,18.97,18.97,18.76,18.8,12100.0,18.4438,18.4438,18.2396,18.2785,12100.0
2008-03-31 10:10:00,18.78,18.83,18.68,18.73,12500.0,18.259,18.3077,18.1618,18.2104,12500.0
2008-03-31 10:20:00,18.75,18.79,18.58,18.64,12700.0,18.2299,18.2688,18.0646,18.1229,12700.0
2008-03-31 10:30:00,18.64,18.83,18.64,18.83,17000.0,18.1229,18.3077,18.1229,18.3077,17000.0
2008-03-31 10:40:00,18.82,18.91,18.8,18.89,37900.0,18.2979,18.3854,18.2785,18.366,37900.0
2008-03-31 10:50:00,18.91,19.07,18.91,19.06,37900.0,18.3854,18.541,18.3854,18.5313,37900.0
2008-03-31 11:00:00,19.06,19.07,19.01,19.01,51800.0,18.5313,18.541,18.4827,18.4827,51800.0
2008-03-31 11:10:00,19.01,19.02,18.99,18.99,35700.0,18.4827,18.4924,18.4632,18.4632,35700.0
2008-03-31 11:20:00,19.0,19.0,18.94,18.97,23000.0,18.4729,18.4729,18.4146,18.4438,23000.0
2008-03-31 11:30:00,18.97,19.0,18.95,19.0,12700.0,18.4438,18.4729,18.4243,18.4729,12700.0
2008-03-31 11:40:00,18.98,19.0,18.95,18.97,9400.0,18.4535,18.4729,18.4243,18.4438,9400.0
2008-03-31 11:50:00,18.97,19.0,18.91,18.93,12100.0,18.4438,18.4729,18.3854,18.4049,12100.0
2008-03-31 12:00:00,18.95,18.95,18.84,18.88,17100.0,18.4243,18.4243,18.3174,18.3563,17100.0
2008-03-31 12:10:00,18.89,18.89,18.84,18.86,10300.0,18.366,18.366,18.3174,18.3368,10300.0
2008-03-31 12:20:00,18.87,18.87,18.81,18.81,7000.0,18.3465,18.3465,18.2882,18.2882,7000.0
2008-03-31 12:30:00,18.83,18.88,18.8,18.88,17300.0,18.3077,18.3563,18.2785,18.3563,17300.0
2008-03-31 12:40:00,18.87,18.9,18.87,18.87,10300.0,18.3465,18.3757,18.3465,18.3465,10300.0
2008-03-31 12:50:00,18.89,18.99,18.88,18.98,8500.0,18.366,18.4632,18.3563,18.4535,8500.0
2008-03-31 13:00:00,18.99,19.01,18.97,19.01,12800.0,18.4632,18.4827,18.4438,18.4827,12800.0
2008-03-31 13:10:00,19.0,19.01,18.98,18.98,8000.0,18.4729,18.4827,18.4535,18.4535,8000.0
2008-03-31 13:20:00,18.98,19.02,18.98,19.0,10300.0,18.4535,18.4924,18.4535,18.4729,10300.0
2008-03-31 13:30:00,19.0,19.03,18.98,19.0,9800.0,18.4729,18.5021,18.4535,18.4729,9800.0
2008-03-31 13:40:00,19.01,19.01,18.93,18.94,6300.0,18.4827,18.4827,18.4049,18.4146,6300.0
2008-03-31 13:50:00,18.96,18.97,18.94,18.95,5700.0,18.4341,18.4438,18.4146,18.4243,5700.0
2008-03-31 14:00:00,18.95,18.95,18.78,18.82,33400.0,18.4243,18.4243,18.259,18.2979,33400.0
2008-03-31 14:10:00,18.82,18.84,18.79,18.81,16300.0,18.2979,18.3174,18.2688,18.2882,16300.0
2008-03-31 14:20:00,18.81,18.85,18.8,18.84,13100.0,18.2882,18.3271,18.2785,18.3174,13100.0
2008-03-31 14:30:00,18.84,18.86,18.84,18.85,9000.0,18.3174,18.3368,18.3174,18.3271,9000.0
2008-03-31 14:40:00,18.85,18.85,18.75,18.78,23800.0,18.3271,18.3271,18.2299,18.259,23800.0
2008-03-31 14:50:00,18.78,18.8,18.77,18.8,11000.0,18.259,18.2785,18.2493,18.2785,11000.0
2008-03-31 15:00:00,18.78,18.79,18.75,18.75,36200.0,18.259,18.2688,18.2299,18.2299,36200.0
2008-03-31 15:10:00,18.75,18.76,18.75,18.75,41300.0,18.2299,18.2396,18.2299,18.2299,41300.0
2008-03-31 15:20:00,18.75,18.79,18.67,18.74,70400.0,18.2299,18.2688,18.1521,18.2202,70400.0
2008-03-31 15:30:00,18.75,18.85,18.72,18.78,25200.0,18.2299,18.3271,18.2007,18.259,25200.0
2008-03-31 15:40:00,18.78,18.89,18.75,18.76,35700.0,18.259,18.366,18.2299,18.2396,35700.0
2008-03-31 15:50:00,18.79,18.84,18.76,18.84,32900.0,18.2688,18.3174,18.2396,18.3174,32900.0
2008-04-01 08:30:00,18.84,18.84,18.84,18.84,1600.0,18.3174,18.3174,18.3174,18.3174,1600.0
2008-04-01 08:40:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 08:50:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:00:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:10:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:20:00,18.84,18.84,18.84,18.84,0.0,18.3174,18.3174,18.3174,18.3174,0.0
2008-04-01 09:30:00,19.03,19.34,19.03,19.03,60900.0,18.5021,18.8035,18.5021,18.5021,60900.0
2008-04-01 09:40:00,19.0,19.04,18.88,19.03,23900.0,18.4729,18.5118,18.3563,18.5021,23900.0
2008-04-01 09:50:00,19.04,19.04,18.96,18.98,19200.0,18.5118,18.5118,18.4341,18.4535,19200.0
2008-04-01 10:00:00,18.99,19.15,18.99,19.14,21600.0,18.4632,18.6188,18.4632,18.6091,21600.0
2008-04-01 10:10:00,19.13,19.2,19.1,19.2,37600.0,18.5993,18.6674,18.5702,18.6674,37600.0
2008-04-01 10:20:00,19.21,19.38,19.19,19.3,44800.0,18.6771,18.8424,18.6577,18.7646,44800.0
2008-04-01 10:30:00,19.29,19.38,19.29,19.37,17400.0,18.7549,18.8424,18.7549,18.8327,17400.0
2008-04-01 10:40:00,19.37,19.38,19.35,19.36,21600.0,18.8327,18.8424,18.8132,18.823,21600.0
2008-04-01 10:50:00,19.37,19.41,19.35,19.37,13800.0,18.8327,18.8716,18.8132,18.8327,13800.0
2008-04-01 11:00:00,19.37,19.4,19.35,19.38,17600.0,18.8327,18.8618,18.8132,18.8424,17600.0
2008-04-01 11:10:00,19.39,19.4,19.27,19.31,65600.0,18.8521,18.8618,18.7355,18.7743,65600.0
2008-04-01 11:20:00,19.31,19.37,19.25,19.29,45400.0,18.7743,18.8327,18.716,18.7549,45400.0
2008-04-01 11:30:00,19.29,19.3,19.27,19.3,63300.0,18.7549,18.7646,18.7355,18.7646,63300.0
2008-04-01 11:40:00,19.3,19.3,19.25,19.27,11000.0,18.7646,18.7646,18.716,18.7355,11000.0
2008-04-01 11:50:00,19.27,19.29,19.23,19.28,24100.0,18.7355,18.7549,18.6966,18.7452,24100.0
2008-04-01 12:00:00,19.28,19.3,19.26,19.26,13000.0,18.7452,18.7646,18.7257,18.7257,13000.0
2008-04-01 12:10:00,19.27,19.27,19.21,19.22,10500.0,18.7355,18.7355,18.6771,18.6868,10500.0
2008-04-01 12:20:00,19.21,19.21,19.18,19.2,17200.0,18.6771,18.6771,18.6479,18.6674,17200.0
2008-04-01 12:30:00,19.2,19.22,19.15,19.19,14900.0,18.6674,18.6868,18.6188,18.6577,14900.0
2008-04-01 12:40:00,19.18,19.19,19.15,19.18,8600.0,18.6479,18.6577,18.6188,18.6479,8600.0
2008-04-01 12:50:00,19.18,19.19,19.17,19.19,5400.0,18.6479,18.6577,18.6382,18.6577,5400.0
2008-04-01 13:00:00,19.19,19.22,19.15,19.16,10300.0,18.6577,18.6868,18.6188,18.6285,10300.0
2008-04-01 13:10:00,19.16,19.17,19.15,19.17,11000.0,18.6285,18.6382,18.6188,18.6382,11000.0
2008-04-01 13:20:00,19.17,19.17,19.11,19.12,7500.0,18.6382,18.6382,18.5799,18.5896,7500.0
2008-04-01 13:30:00,19.12,19.12,19.09,19.09,6000.0,18.5896,18.5896,18.5604,18.5604,6000.0
2008-04-01 13:40:00,19.09,19.09,19.07,19.09,7800.0,18.5604,18.5604,18.541,18.5604,7800.0
2008-04-01 13:50:00,19.09,19.1,19.03,19.03,15300.0,18.5604,18.5702,18.5021,18.5021,15300.0
2008-04-01 14:00:00,19.03,19.09,19.01,19.09,27300.0,18.5021,18.5604,18.4827,18.5604,27300.0
2008-04-01 14:10:00,19.09,19.14,19.09,19.14,9200.0,18.5604,18.6091,18.5604,18.6091,9200.0
2008-04-01 14:20:00,19.14,19.31,19.14,19.31,19900.0,18.6091,18.7743,18.6091,18.7743,19900.0
2008-04-01 14:30:00,19.3,19.36,19.3,19.36,16900.0,18.7646,18.823,18.7646,18.823,16900.0
2008-04-01 14:40:00,19.34,19.36,19.2,19.21,38900.0,18.8035,18.823,18.6674,18.6771,38900.0
2008-04-01 14:50:00,19.22,19.25,19.2,19.21,24400.0,18.6868,18.716,18.6674,18.6771,24400.0
2008-04-01 15:00:00,19.2,19.2,19.17,19.17,16400.0,18.6674,18.6674,18.6382,18.6382,16400.0
2008-04-01 15:10:00,19.18,19.18,19.05,19.05,27800.0,18.6479,18.6479,18.5216,18.5216,27800.0
2008-04-01 15:20:00,19.05,19.07,18.97,18.98,57800.0,18.5216,18.541,18.4438,18.4535,57800.0
2008-04-01 15:30:00,18.97,19.0,18.86,18.93,76000.0,18.4438,18.4729,18.3368,18.4049,76000.0
2008-04-01 15:40:00,18.92,18.94,18.9,18.92,60800.0,18.3952,18.4146,18.3757,18.3952,60800.0
2008-04-01 15:50:00,18.92,18.96,18.87,18.92,92600.0,18.3952,18.4341,18.3465,18.3952,92600.0
2008-04-02 09:30:00,18.95,19.2,18.85,19.03,35600.0,18.4243,18.6674,18.3271,18.5021,35600.0
2008-04-02 09:40:00,19.03,19.14,18.88,19.07,30700.0,18.5021,18.6091,18.3563,18.541,30700.0
2008-04-02 09:50:00,19.06,19.19,19.06,19.18,15300.0,18.5313,18.6577,18.5313,18.6479,15300.0
2008-04-02 10:00:00,19.18,19.32,19.17,19.3,12600.0,18.6479,18.7841,18.6382,18.7646,12600.0
2008-04-02 10:10:00,19.28,19.37,19.28,19.32,8600.0,18.7452,18.8327,18.7452,18.7841,8600.0
2008-04-02 10:20:00,19.33,19.43,19.31,19.36,23400.0,18.7938,18.891,18.7743,18.823,23400.0
2008-04-02 10:30:00,19.36,19.4,19.31,19.4,17100.0,18.823,18.8618,18.7743,18.8618,17100.0
2008-04-02 10:40:00,19.4,19.41,19.38,19.4,13200.0,18.8618,18.8716,18.8424,18.8618,13200.0
2008-04-02 10:50:00,19.4,19.4,19.39,19.4,18300.0,18.8618,18.8618,18.8521,18.8618,18300.0
2008-04-02 11:00:00,19.4,19.41,19.36,19.4,19600.0,18.8618,18.8716,18.823,18.8618,19600.0
2008-04-02 11:10:00,19.4,19.43,19.37,19.42,19900.0,18.8618,18.891,18.8327,18.8813,19900.0
2008-04-02 11:20:00,19.42,19.47,19.36,19.42,10400.0,18.8813,18.9299,18.823,18.8813,10400.0
2008-04-02 11:30:00,19.42,19.57,19.41,19.55,14400.0,18.8813,19.0271,18.8716,19.0077,14400.0
2008-04-02 11:40:00,19.55,19.55,19.43,19.45,38700.0,19.0077,19.0077,18.891,18.9105,38700.0
2008-04-02 11:50:00,19.46,19.48,19.46,19.48,11900.0,18.9202,18.9396,18.9202,18.9396,11900.0
2008-04-02 12:00:00,19.49,19.49,19.47,19.48,17700.0,18.9493,18.9493,18.9299,18.9396,17700.0
2008-04-02 12:10:00,19.48,19.48,19.37,19.37,16600.0,18.9396,18.9396,18.8327,18.8327,16600.0
2008-04-02 12:20:00,19.37,19.39,19.31,19.31,19900.0,18.8327,18.8521,18.7743,18.7743,19900.0
2008-04-02 12:30:00,19.3,19.33,19.25,19.27,17100.0,18.7646,18.7938,18.716,18.7355,17100.0
2008-04-02 12:40:00,19.29,19.3,19.28,19.28,11600.0,18.7549,18.7646,18.7452,18.7452,11600.0
2008-04-02 12:50:00,19.29,19.31,19.27,19.27,9900.0,18.7549,18.7743,18.7355,18.7355,9900.0
2008-04-02 13:00:00,19.3,19.36,19.28,19.28,6800.0,18.7646,18.823,18.7452,18.7452,6800.0
2008-04-02 13:10:00,19.27,19.29,19.23,19.25,10200.0,18.7355,18.7549,18.6966,18.716,10200.0
2008-04-02 13:20:00,19.25,19.28,19.23,19.26,8500.0,18.716,18.7452,18.6966,18.7257,8500.0
2008-04-02 13:30:00,19.26,19.29,19.24,19.29,15400.0,18.7257,18.7549,18.7063,18.7549,15400.0
2008-04-02 13:40:00,19.29,19.4,19.29,19.33,10600.0,18.7549,18.8618,18.7549,18.7938,10600.0
2008-04-02 13:50:00,19.33,19.38,19.28,19.28,13700.0,18.7938,18.8424,18.7452,18.7452,13700.0
2008-04-02 14:00:00,19.3,19.35,19.29,19.34,8100.0,18.7646,18.8132,18.7549,18.8035,8100.0
2008-04-02 14:10:00,19.35,19.35,19.32,19.35,11100.0,18.8132,18.8132,18.7841,18.8132,11100.0
2008-04-02 14:20:00,19.35,19.35,19.22,19.24,18700.0,18.8132,18.8132,18.6868,18.7063,18700.0
2008-04-02 14:30:00,19.23,19.28,19.19,19.26,10100.0,18.6966,18.7452,18.6577,18.7257,10100.0
2008-04-02 14:40:00,19.24,19.25,19.2,19.21,6200.0,18.7063,18.716,18.6674,18.6771,6200.0
2008-04-02 14:50:00,19.19,19.27,19.17,19.27,39000.0,18.6577,18.7355,18.6382,18.7355,39000.0
2008-04-02 15:00:00,19.27,19.27,19.22,19.23,11800.0,18.7355,18.7355,18.6868,18.6966,11800.0
2008-04-02 15:10:00,19.23,19.26,19.22,19.25,14500.0,18.6966,18.7257,18.6868,18.716,14500.0
2008-04-02 15:20:00,19.25,19.26,19.15,19.19,19800.0,18.716,18.7257,18.6188,18.6577,19800.0
2008-04-02 15:30:00,19.19,19.25,19.15,19.25,12700.0,18.6577,18.716,18.6188,18.716,12700.0
2008-04-02 15:40:00,19.24,19.27,19.21,19.25,17700.0,18.7063,18.7355,18.6771,18.716,17700.0
2008-04-02 15:50:00,19.24,19.39,19.24,19.35,35800.0,18.7063,18.8521,18.7063,18.8132,35800.0
2008-04-03 09:30:00,19.26,19.47,19.11,19.33,12100.0,18.7257,18.9299,18.5799,18.7938,12100.0
2008-04-03 09:40:00,19.35,19.5,19.32,19.44,21500.0,18.8132,18.9591,18.7841,18.9007,21500.0
2008-04-03 09:50:00,19.43,19.58,19.43,19.52,8400.0,18.891,19.0369,18.891,18.9785,8400.0
2008-04-03 10:00:00,19.57,19.66,19.5,19.53,45600.0,19.0271,19.1146,18.9591,18.9882,45600.0
2008-04-03 10:10:00,19.53,19.61,19.46,19.46,24200.0,18.9882,19.066,18.9202,18.9202,24200.0
2008-04-03 10:20:00,19.48,19.49,19.38,19.43,23900.0,18.9396,18.9493,18.8424,18.891,23900.0
2008-04-03 10:30:00,19.42,19.55,19.42,19.53,9000.0,18.8813,19.0077,18.8813,18.9882,9000.0
2008-04-03 10:40:00,19.53,19.61,19.52,19.58,12600.0,18.9882,19.066,18.9785,19.0369,12600.0
2008-04-03 10:50:00,19.57,19.57,19.52,19.54,10100.0,19.0271,19.0271,18.9785,18.998,10100.0
2008-04-03 11:00:00,19.57,19.62,19.57,19.61,14400.0,19.0271,19.0757,19.0271,19.066,14400.0
2008-04-03 11:10:00,19.61,19.61,19.51,19.58,12000.0,19.066,19.066,18.9688,19.0369,12000.0
2008-04-03 11:20:00,19.58,19.6,19.5,19.5,15100.0,19.0369,19.0563,18.9591,18.9591,15100.0
2008-04-03 11:30:00,19.51,19.52,19.33,19.36,107800.0,18.9688,18.9785,18.7938,18.823,107800.0
2008-04-03 11:40:00,19.37,19.37,19.31,19.32,72900.0,18.8327,18.8327,18.7743,18.7841,72900.0
2008-04-03 11:50:00,19.31,19.35,19.23,19.25,28800.0,18.7743,18.8132,18.6966,18.716,28800.0
2008-04-03 12:00:00,19.25,19.33,19.2,19.29,26000.0,18.716,18.7938,18.6674,18.7549,26000.0
2008-04-03 12:10:00,19.29,19.31,19.25,19.28,20900.0,18.7549,18.7743,18.716,18.7452,20900.0
2008-04-03 12:20:00,19.28,19.31,19.25,19.28,19100.0,18.7452,18.7743,18.716,18.7452,19100.0
2008-04-03 12:30:00,19.28,19.36,19.23,19.33,19200.0,18.7452,18.823,18.6966,18.7938,19200.0
2008-04-03 12:40:00,19.35,19.36,19.28,19.28,20700.0,18.8132,18.823,18.7452,18.7452,20700.0
2008-04-03 12:50:00,19.27,19.31,19.2,19.3,18200.0,18.7355,18.7743,18.6674,18.7646,18200.0
2008-04-03 13:00:00,19.31,19.36,19.3,19.33,28200.0,18.7743,18.823,18.7646,18.7938,28200.0
2008-04-03 13:10:00,19.33,19.35,19.28,19.32,19600.0,18.7938,18.8132,18.7452,18.7841,19600.0
2008-04-03 13:20:00,19.34,19.36,19.32,19.35,15400.0,18.8035,18.823,18.7841,18.8132,15400.0
2008-04-03 13:30:00,19.35,19.35,19.15,19.29,35100.0,18.8132,18.8132,18.6188,18.7549,35100.0
2008-04-03 13:40:00,19.29,19.37,19.27,19.37,13500.0,18.7549,18.8327,18.7355,18.8327,13500.0
2008-04-03 13:50:00,19.37,19.4,19.35,19.36,18300.0,18.8327,18.8618,18.8132,18.823,18300.0
2008-04-03 14:00:00,19.36,19.42,19.34,19.37,28000.0,18.823,18.8813,18.8035,18.8327,28000.0
2008-04-03 14:10:00,19.37,19.42,19.32,19.34,12500.0,18.8327,18.8813,18.7841,18.8035,12500.0
2008-04-03 14:20:00,19.34,19.37,19.34,19.36,10000.0,18.8035,18.8327,18.8035,18.823,10000.0
2008-04-03 14:30:00,19.36,19.43,19.35,19.38,24500.0,18.823,18.891,18.8132,18.8424,24500.0
2008-04-03 14:40:00,19.38,19.39,19.34,19.37,10000.0,18.8424,18.8521,18.8035,18.8327,10000.0
2008-04-03 14:50:00,19.36,19.39,19.33,19.39,15000.0,18.823,18.8521,18.7938,18.8521,15000.0
2008-04-03 15:00:00,19.38,19.4,19.37,19.4,24200.0,18.8424,18.8618,18.8327,18.8618,24200.0
2008-04-03 15:10:00,19.39,19.4,19.36,19.37,33800.0,18.8521,18.8618,18.823,18.8327,33800.0
2008-04-03 15:20:00,19.37,19.39,19.35,19.37,25400.0,18.8327,18.8521,18.8132,18.8327,25400.0
2008-04-03 15:30:00,19.37,19.43,19.34,19.42,28000.0,18.8327,18.891,18.8035,18.8813,28000.0
2008-04-03 15:40:00,19.42,19.43,19.37,19.38,29500.0,18.8813,18.891,18.8327,18.8424,29500.0
2008-04-03 15:50:00,19.38,19.47,19.38,19.43,52500.0,18.8424,18.9299,18.8424,18.891,52500.0
2008-04-04 09:30:00,19.36,19.72,19.35,19.63,20500.0,18.823,19.173,18.8132,19.0855,20500.0
2008-04-04 09:40:00,19.58,19.8,19.58,19.73,69500.0,19.0369,19.2507,19.0369,19.1827,69500.0
2008-04-04 09:50:00,19.69,19.69,19.5,19.51,26700.0,19.1438,19.1438,18.9591,18.9688,26700.0
2008-04-04 10:00:00,19.52,19.53,19.38,19.38,9000.0,18.9785,18.9882,18.8424,18.8424,9000.0
2008-04-04 10:10:00,19.38,19.42,19.38,19.38,14400.0,18.8424,18.8813,18.8424,18.8424,14400.0
2008-04-04 10:20:00,19.38,19.38,19.18,19.23,35300.0,18.8424,18.8424,18.6479,18.6966,35300.0
2008-04-04 10:30:00,19.23,19.25,19.13,19.13,13600.0,18.6966,18.716,18.5993,18.5993,13600.0
2008-04-04 10:40:00,19.14,19.19,19.14,19.16,23500.0,18.6091,18.6577,18.6091,18.6285,23500.0
2008-04-04 10:50:00,19.16,19.17,19.11,19.13,20500.0,18.6285,18.6382,18.5799,18.5993,20500.0
2008-04-04 11:00:00,19.12,19.26,19.12,19.25,27000.0,18.5896,18.7257,18.5896,18.716,27000.0
2008-04-04 11:10:00,19.25,19.25,19.18,19.18,16400.0,18.716,18.716,18.6479,18.6479,16400.0
2008-04-04 11:20:00,19.19,19.22,19.13,19.2,30800.0,18.6577,18.6868,18.5993,18.6674,30800.0
2008-04-04 11:30:00,19.18,19.21,19.09,19.09,22500.0,18.6479,18.6771,18.5604,18.5604,22500.0
2008-04-04 11:40:00,19.1,19.1,19.05,19.05,23400.0,18.5702,18.5702,18.5216,18.5216,23400.0
2008-04-04 11:50:00,19.05,19.06,18.99,18.99,26600.0,18.5216,18.5313,18.4632,18.4632,26600.0
2008-04-04 12:00:00,19.0,19.05,18.96,19.0,32500.0,18.4729,18.5216,18.4341,18.4729,32500.0
2008-04-04 12:10:00,19.01,19.1,19.01,19.04,29100.0,18.4827,18.5702,18.4827,18.5118,29100.0
2008-04-04 12:20:00,19.04,19.07,19.02,19.05,14800.0,18.5118,18.541,18.4924,18.5216,14800.0
2008-04-04 12:30:00,19.05,19.07,18.99,19.03,18400.0,18.5216,18.541,18.4632,18.5021,18400.0
2008-04-04 12:40:00,19.01,19.04,18.99,19.01,8300.0,18.4827,18.5118,18.4632,18.4827,8300.0
2008-04-04 12:50:00,19.0,19.05,18.99,19.05,17900.0,18.4729,18.5216,18.4632,18.5216,17900.0
2008-04-04 13:00:00,19.05,19.07,18.97,19.0,21200.0,18.5216,18.541,18.4438,18.4729,21200.0
2008-04-04 13:10:00,19.02,19.02,18.98,18.99,10100.0,18.4924,18.4924,18.4535,18.4632,10100.0
2008-04-04 13:20:00,19.0,19.0,18.99,19.0,10500.0,18.4729,18.4729,18.4632,18.4729,10500.0
2008-04-04 13:30:00,19.0,19.0,18.96,18.99,9500.0,18.4729,18.4729,18.4341,18.4632,9500.0
2008-04-04 13:40:00,18.99,18.99,18.98,18.99,4800.0,18.4632,18.4632,18.4535,18.4632,4800.0
2008-04-04 13:50:00,18.99,19.02,18.98,19.01,9800.0,18.4632,18.4924,18.4535,18.4827,9800.0
2008-04-04 14:00:00,19.01,19.02,18.99,19.0,6700.0,18.4827,18.4924,18.4632,18.4729,6700.0
2008-04-04 14:10:00,18.99,19.0,18.98,19.0,7600.0,18.4632,18.4729,18.4535,18.4729,7600.0
2008-04-04 14:20:00,18.99,19.0,18.96,18.97,13400.0,18.4632,18.4729,18.4341,18.4438,13400.0
2008-04-04 14:30:00,18.97,19.0,18.95,19.0,14200.0,18.4438,18.4729,18.4243,18.4729,14200.0
2008-04-04 14:40:00,19.0,19.0,18.97,18.99,8900.0,18.4729,18.4729,18.4438,18.4632,8900.0
2008-04-04 14:50:00,19.0,19.0,18.96,18.97,10200.0,18.4729,18.4729,18.4341,18.4438,10200.0
2008-04-04 15:00:00,18.99,18.99,18.96,18.99,14000.0,18.4632,18.4632,18.4341,18.4632,14000.0
2008-04-04 15:10:00,18.98,18.99,18.94,18.96,20800.0,18.4535,18.4632,18.4146,18.4341,20800.0
2008-04-04 15:20:00,18.96,18.97,18.92,18.94,21700.0,18.4341,18.4438,18.3952,18.4146,21700.0
2008-04-04 15:30:00,18.94,19.0,18.94,18.95,12300.0,18.4146,18.4729,18.4146,18.4243,12300.0
2008-04-04 15:40:00,18.95,18.96,18.9,18.91,20300.0,18.4243,18.4341,18.3757,18.3854,20300.0
2008-04-04 15:50:00,18.91,18.99,18.9,18.99,22900.0,18.3854,18.4632,18.3757,18.4632,22900.0
2008-04-07 09:30:00,19.14,19.32,19.04,19.2,23300.0,18.6091,18.7841,18.5118,18.6674,23300.0
2008-04-07 09:40:00,19.23,19.35,19.13,19.21,18400.0,18.6966,18.8132,18.5993,18.6771,18400.0
2008-04-07 09:50:00,19.21,19.4,19.2,19.37,21300.0,18.6771,18.8618,18.6674,18.8327,21300.0
2008-04-07 10:00:00,19.37,19.38,19.21,19.21,53400.0,18.8327,18.8424,18.6771,18.6771,53400.0
2008-04-07 10:10:00,19.22,19.3,19.21,19.27,9600.0,18.6868,18.7646,18.6771,18.7355,9600.0
2008-04-07 10:20:00,19.31,19.35,19.26,19.33,27100.0,18.7743,18.8132,18.7257,18.7938,27100.0
2008-04-07 10:30:00,19.34,19.36,19.27,19.35,14200.0,18.8035,18.823,18.7355,18.8132,14200.0
2008-04-07 10:40:00,19.35,19.44,19.35,19.39,9800.0,18.8132,18.9007,18.8132,18.8521,9800.0
2008-04-07 10:50:00,19.4,19.44,19.39,19.4,28200.0,18.8618,18.9007,18.8521,18.8618,28200.0
2008-04-07 11:00:00,19.42,19.49,19.41,19.48,9200.0,18.8813,18.9493,18.8716,18.9396,9200.0
2008-04-07 11:10:00,19.49,19.5,19.45,19.5,12500.0,18.9493,18.9591,18.9105,18.9591,12500.0
2008-04-07 11:20:00,19.5,19.52,19.49,19.51,20500.0,18.9591,18.9785,18.9493,18.9688,20500.0
2008-04-07 11:30:00,19.51,19.54,19.45,19.51,28400.0,18.9688,18.998,18.9105,18.9688,28400.0
2008-04-07 11:40:00,19.51,19.55,19.51,19.55,4700.0,18.9688,19.0077,18.9688,19.0077,4700.0
2008-04-07 11:50:00,19.55,19.61,19.55,19.56,5300.0,19.0077,19.066,19.0077,19.0174,5300.0
2008-04-07 12:00:00,19.56,19.59,19.55,19.56,1700.0,19.0174,19.0466,19.0077,19.0174,1700.0
2008-04-07 12:10:00,19.56,19.56,19.52,19.53,8600.0,19.0174,19.0174,18.9785,18.9882,8600.0
2008-04-07 12:20:00,19.53,19.57,19.48,19.53,13300.0,18.9882,19.0271,18.9396,18.9882,13300.0
2008-04-07 12:30:00,19.55,19.59,19.52,19.55,8500.0,19.0077,19.0466,18.9785,19.0077,8500.0
2008-04-07 12:40:00,19.58,19.6,19.56,19.6,6800.0,19.0369,19.0563,19.0174,19.0563,6800.0
2008-04-07 12:50:00,19.6,19.6,19.59,19.6,8000.0,19.0563,19.0563,19.0466,19.0563,8000.0
2008-04-07 13:00:00,19.6,19.61,19.49,19.5,14300.0,19.0563,19.066,18.9493,18.9591,14300.0
2008-04-07 13:10:00,19.51,19.55,19.49,19.52,6200.0,18.9688,19.0077,18.9493,18.9785,6200.0
2008-04-07 13:20:00,19.52,19.55,19.5,19.51,9600.0,18.9785,19.0077,18.9591,18.9688,9600.0
2008-04-07 13:30:00,19.52,19.53,19.5,19.5,6500.0,18.9785,18.9882,18.9591,18.9591,6500.0
2008-04-07 13:40:00,19.51,19.52,19.49,19.51,4400.0,18.9688,18.9785,18.9493,18.9688,4400.0
2008-04-07 13:50:00,19.5,19.59,19.37,19.58,67900.0,18.9591,19.0466,18.8327,19.0369,67900.0
2008-04-07 14:00:00,19.58,19.6,19.57,19.57,11100.0,19.0369,19.0563,19.0271,19.0271,11100.0
2008-04-07 14:10:00,19.56,19.56,19.5,19.51,12500.0,19.0174,19.0174,18.9591,18.9688,12500.0
2008-04-07 14:20:00,19.51,19.52,19.47,19.48,21000.0,18.9688,18.9785,18.9299,18.9396,21000.0
2008-04-07 14:30:00,19.48,19.49,19.43,19.43,10800.0,18.9396,18.9493,18.891,18.891,10800.0
2008-04-07 14:40:00,19.42,19.43,19.4,19.4,10700.0,18.8813,18.891,18.8618,18.8618,10700.0
2008-04-07 14:50:00,19.41,19.46,19.41,19.45,10000.0,18.8716,18.9202,18.8716,18.9105,10000.0
2008-04-07 15:00:00,19.43,19.43,19.3,19.35,10600.0,18.891,18.891,18.7646,18.8132,10600.0
2008-04-07 15:10:00,19.35,19.39,19.34,19.38,7500.0,18.8132,18.8521,18.8035,18.8424,7500.0
2008-04-07 15:20:00,19.38,19.46,19.38,19.4,14000.0,18.8424,18.9202,18.8424,18.8618,14000.0
2008-04-07 15:30:00,19.4,19.42,19.34,19.39,15400.0,18.8618,18.8813,18.8035,18.8521,15400.0
2008-04-07 15:40:00,19.4,19.44,19.39,19.42,12200.0,18.8618,18.9007,18.8521,18.8813,12200.0
2008-04-07 15:50:00,19.42,19.51,19.39,19.45,33100.0,18.8813,18.9688,18.8521,18.9105,33100.0
2008-04-08 09:30:00,19.37,19.37,19.13,19.13,14300.0,18.8327,18.8327,18.5993,18.5993,14300.0
2008-04-08 09:40:00,19.1,19.31,19.05,19.23,52900.0,18.5702,18.7743,18.5216,18.6966,52900.0
2008-04-08 09:50:00,19.23,19.31,19.22,19.26,15700.0,18.6966,18.7743,18.6868,18.7257,15700.0
2008-04-08 10:00:00,19.3,19.34,19.29,19.33,39300.0,18.7646,18.8035,18.7549,18.7938,39300.0
2008-04-08 10:10:00,19.33,19.51,19.33,19.49,25900.0,18.7938,18.9688,18.7938,18.9493,25900.0
2008-04-08 10:20:00,19.5,19.58,19.48,19.49,16700.0,18.9591,19.0369,18.9396,18.9493,16700.0
2008-04-08 10:30:00,19.48,19.58,19.48,19.52,23500.0,18.9396,19.0369,18.9396,18.9785,23500.0
2008-04-08 10:40:00,19.54,19.54,19.5,19.5,23000.0,18.998,18.998,18.9591,18.9591,23000.0
2008-04-08 10:50:00,19.5,19.52,19.48,19.48,13100.0,18.9591,18.9785,18.9396,18.9396,13100.0
2008-04-08 11:00:00,19.49,19.54,19.47,19.53,17000.0,18.9493,18.998,18.9299,18.9882,17000.0
2008-04-08 11:10:00,19.53,19.53,19.45,19.48,12700.0,18.9882,18.9882,18.9105,18.9396,12700.0
2008-04-08 11:20:00,19.48,19.53,19.48,19.5,10000.0,18.9396,18.9882,18.9396,18.9591,10000.0
2008-04-08 11:30:00,19.51,19.55,19.49,19.5,15400.0,18.9688,19.0077,18.9493,18.9591,15400.0
2008-04-08 11:40:00,19.5,19.5,19.46,19.46,8300.0,18.9591,18.9591,18.9202,18.9202,8300.0
2008-04-08 11:50:00,19.46,19.47,19.43,19.46,8000.0,18.9202,18.9299,18.891,18.9202,8000.0
2008-04-08 12:00:00,19.48,19.48,19.45,19.47,4900.0,18.9396,18.9396,18.9105,18.9299,4900.0
2008-04-08 12:10:00,19.46,19.48,19.4,19.42,12300.0,18.9202,18.9396,18.8618,18.8813,12300.0
2008-04-08 12:20:00,19.43,19.44,19.41,19.42,4300.0,18.891,18.9007,18.8716,18.8813,4300.0
2008-04-08 12:30:00,19.42,19.43,19.42,19.43,1400.0,18.8813,18.891,18.8813,18.891,1400.0
2008-04-08 12:40:00,19.43,19.45,19.4,19.44,20100.0,18.891,18.9105,18.8618,18.9007,20100.0
2008-04-08 12:50:00,19.44,19.45,19.44,19.44,10900.0,18.9007,18.9105,18.9007,18.9007,10900.0
2008-04-08 13:00:00,19.44,19.44,19.37,19.4,12200.0,18.9007,18.9007,18.8327,18.8618,12200.0
2008-04-08 13:10:00,19.41,19.45,19.39,19.44,26000.0,18.8716,18.9105,18.8521,18.9007,26000.0
2008-04-08 13:20:00,19.4,19.43,19.39,19.39,5800.0,18.8618,18.891,18.8521,18.8521,5800.0
2008-04-08 13:30:00,19.39,19.43,19.38,19.42,16100.0,18.8521,18.891,18.8424,18.8813,16100.0
2008-04-08 13:40:00,19.42,19.42,19.39,19.4,5400.0,18.8813,18.8813,18.8521,18.8618,5400.0
2008-04-08 13:50:00,19.39,19.45,19.39,19.45,7900.0,18.8521,18.9105,18.8521,18.9105,7900.0
2008-04-08 14:00:00,19.45,19.5,19.39,19.39,16400.0,18.9105,18.9591,18.8521,18.8521,16400.0
2008-04-08 14:10:00,19.41,19.42,19.36,19.36,9500.0,18.8716,18.8813,18.823,18.823,9500.0
2008-04-08 14:20:00,19.37,19.47,19.35,19.46,21000.0,18.8327,18.9299,18.8132,18.9202,21000.0
2008-04-08 14:30:00,19.47,19.53,19.47,19.52,9300.0,18.9299,18.9882,18.9299,18.9785,9300.0
2008-04-08 14:40:00,19.51,19.54,19.5,19.54,37000.0,18.9688,18.998,18.9591,18.998,37000.0
2008-04-08 14:50:00,19.54,19.59,19.51,19.51,15700.0,18.998,19.0466,18.9688,18.9688,15700.0
2008-04-08 15:00:00,19.51,19.52,19.44,19.46,16300.0,18.9688,18.9785,18.9007,18.9202,16300.0
2008-04-08 15:10:00,19.47,19.5,19.47,19.47,11100.0,18.9299,18.9591,18.9299,18.9299,11100.0
2008-04-08 15:20:00,19.48,19.52,19.47,19.52,20800.0,18.9396,18.9785,18.9299,18.9785,20800.0
2008-04-08 15:30:00,19.52,19.59,19.49,19.49,45100.0,18.9785,19.0466,18.9493,18.9493,45100.0
2008-04-08 15:40:00,19.49,19.5,19.46,19.49,20500.0,18.9493,18.9591,18.9202,18.9493,20500.0
2008-04-08 15:50:00,19.48,19.55,19.48,19.52,23600.0,18.9396,19.0077,18.9396,18.9785,23600.0
2008-04-09 09:30:00,19.66,19.68,19.6,19.6,9800.0,19.1146,19.1341,19.0563,19.0563,9800.0
2008-04-09 09:40:00,19.6,19.65,19.5,19.53,27000.0,19.0563,19.1049,18.9591,18.9882,27000.0
2008-04-09 09:50:00,19.55,19.55,19.5,19.51,9000.0,19.0077,19.0077,18.9591,18.9688,9000.0
2008-04-09 10:00:00,19.52,19.53,19.37,19.37,18700.0,18.9785,18.9882,18.8327,18.8327,18700.0
2008-04-09 10:10:00,19.36,19.4,19.34,19.4,17000.0,18.823,18.8618,18.8035,18.8618,17000.0
2008-04-09 10:20:00,19.4,19.4,19.27,19.29,15800.0,18.8618,18.8618,18.7355,18.7549,15800.0
2008-04-09 10:30:00,19.29,19.31,19.15,19.15,13500.0,18.7549,18.7743,18.6188,18.6188,13500.0
2008-04-09 10:40:00,19.15,19.24,19.14,19.23,17200.0,18.6188,18.7063,18.6091,18.6966,17200.0
2008-04-09 10:50:00,19.22,19.24,19.2,19.2,12000.0,18.6868,18.7063,18.6674,18.6674,12000.0
2008-04-09 11:00:00,19.2,19.23,19.15,19.15,18400.0,18.6674,18.6966,18.6188,18.6188,18400.0
2008-04-09 11:10:00,19.15,19.16,19.01,19.01,16700.0,18.6188,18.6285,18.4827,18.4827,16700.0
2008-04-09 11:20:00,19.01,19.03,18.96,18.96,18700.0,18.4827,18.5021,18.4341,18.4341,18700.0
2008-04-09 11:30:00,18.96,18.98,18.88,18.88,15000.0,18.4341,18.4535,18.3563,18.3563,15000.0
2008-04-09 11:40:00,18.88,18.91,18.83,18.84,10600.0,18.3563,18.3854,18.3077,18.3174,10600.0
2008-04-09 11:50:00,18.88,18.89,18.87,18.89,6600.0,18.3563,18.366,18.3465,18.366,6600.0
2008-04-09 12:00:00,18.9,18.98,18.9,18.95,30100.0,18.3757,18.4535,18.3757,18.4243,30100.0
2008-04-09 12:10:00,18.95,18.98,18.89,18.89,43100.0,18.4243,18.4535,18.366,18.366,43100.0
2008-04-09 12:20:00,18.87,18.88,18.75,18.82,29700.0,18.3465,18.3563,18.2299,18.2979,29700.0
2008-04-09 12:30:00,18.81,18.82,18.78,18.78,14500.0,18.2882,18.2979,18.259,18.259,14500.0
2008-04-09 12:40:00,18.8,18.8,18.78,18.79,4500.0,18.2785,18.2785,18.259,18.2688,4500.0
2008-04-09 12:50:00,18.78,18.79,18.72,18.75,20100.0,18.259,18.2688,18.2007,18.2299,20100.0
2008-04-09 13:00:00,18.76,18.76,18.72,18.74,11300.0,18.2396,18.2396,18.2007,18.2202,11300.0
2008-04-09 13:10:00,18.75,18.78,18.74,18.78,4200.0,18.2299,18.259,18.2202,18.259,4200.0
2008-04-09 13:20:00,18.76,18.77,18.7,18.74,17600.0,18.2396,18.2493,18.1813,18.2202,17600.0
2008-04-09 13:30:00,18.74,18.81,18.71,18.76,15900.0,18.2202,18.2882,18.191,18.2396,15900.0
2008-04-09 13:40:00,18.75,18.75,18.72,18.73,4500.0,18.2299,18.2299,18.2007,18.2104,4500.0
2008-04-09 13:50:00,18.73,18.76,18.7,18.7,13300.0,18.2104,18.2396,18.1813,18.1813,13300.0
2008-04-09 14:00:00,18.7,18.76,18.7,18.73,13600.0,18.1813,18.2396,18.1813,18.2104,13600.0
2008-04-09 14:10:00,18.72,18.74,18.69,18.71,21100.0,18.2007,18.2202,18.1715,18.191,21100.0
2008-04-09 14:20:00,18.71,18.71,18.63,18.7,22100.0,18.191,18.191,18.1132,18.1813,22100.0
2008-04-09 14:30:00,18.69,18.72,18.66,18.69,28700.0,18.1715,18.2007,18.1424,18.1715,28700.0
2008-04-09 14:40:00,18.69,18.7,18.65,18.67,25800.0,18.1715,18.1813,18.1327,18.1521,25800.0
2008-04-09 14:50:00,18.66,18.68,18.61,18.66,31000.0,18.1424,18.1618,18.0938,18.1424,31000.0
2008-04-09 15:00:00,18.67,18.72,18.65,18.69,10600.0,18.1521,18.2007,18.1327,18.1715,10600.0
2008-04-09 15:10:00,18.7,18.71,18.67,18.71,18200.0,18.1813,18.191,18.1521,18.191,18200.0
2008-04-09 15:20:00,18.71,18.71,18.59,18.6,24300.0,18.191,18.191,18.0743,18.084,24300.0
2008-04-09 15:30:00,18.6,18.64,18.58,18.63,26600.0,18.084,18.1229,18.0646,18.1132,26600.0
2008-04-09 15:40:00,18.64,18.65,18.58,18.64,27000.0,18.1229,18.1327,18.0646,18.1229,27000.0
2008-04-09 15:50:00,18.64,18.68,18.57,18.66,48900.0,18.1229,18.1618,18.0549,18.1424,48900.0
2008-04-10 09:30:00,18.69,18.96,18.69,18.96,16300.0,18.1715,18.4341,18.1715,18.4341,16300.0
2008-04-10 09:40:00,18.95,18.95,18.82,18.86,11200.0,18.4243,18.4243,18.2979,18.3368,11200.0
2008-04-10 09:50:00,18.85,18.98,18.82,18.9,17200.0,18.3271,18.4535,18.2979,18.3757,17200.0
2008-04-10 10:00:00,18.87,18.98,18.87,18.93,10400.0,18.3465,18.4535,18.3465,18.4049,10400.0
2008-04-10 10:10:00,18.94,18.94,18.86,18.87,9300.0,18.4146,18.4146,18.3368,18.3465,9300.0
2008-04-10 10:20:00,18.89,19.01,18.89,19.0,10300.0,18.366,18.4827,18.366,18.4729,10300.0
2008-04-10 10:30:00,19.0,19.0,18.96,18.98,8700.0,18.4729,18.4729,18.4341,18.4535,8700.0
2008-04-10 10:40:00,18.97,18.98,18.93,18.93,9300.0,18.4438,18.4535,18.4049,18.4049,9300.0
2008-04-10 10:50:00,18.92,18.94,18.88,18.88,7400.0,18.3952,18.4146,18.3563,18.3563,7400.0
2008-04-10 11:00:00,18.88,18.91,18.85,18.9,14600.0,18.3563,18.3854,18.3271,18.3757,14600.0
2008-04-10 11:10:00,18.89,18.94,18.89,18.93,7400.0,18.366,18.4146,18.366,18.4049,7400.0
2008-04-10 11:20:00,18.94,18.94,18.86,18.86,6500.0,18.4146,18.4146,18.3368,18.3368,6500.0
2008-04-10 11:30:00,18.86,18.89,18.85,18.87,18000.0,18.3368,18.366,18.3271,18.3465,18000.0
2008-04-10 11:40:00,18.86,18.91,18.86,18.91,9400.0,18.3368,18.3854,18.3368,18.3854,9400.0
2008-04-10 11:50:00,18.91,18.91,18.9,18.91,4000.0,18.3854,18.3854,18.3757,18.3854,4000.0
2008-04-10 12:00:00,18.91,18.94,18.89,18.89,7000.0,18.3854,18.4146,18.366,18.366,7000.0
2008-04-10 12:10:00,18.9,18.9,18.88,18.89,3300.0,18.3757,18.3757,18.3563,18.366,3300.0
2008-04-10 12:20:00,18.92,18.94,18.9,18.94,1800.0,18.3952,18.4146,18.3757,18.4146,1800.0
2008-04-10 12:30:00,18.94,18.94,18.86,18.86,7900.0,18.4146,18.4146,18.3368,18.3368,7900.0
2008-04-10 12:40:00,18.88,18.92,18.76,18.79,30700.0,18.3563,18.3952,18.2396,18.2688,30700.0
2008-04-10 12:50:00,18.8,18.86,18.74,18.8,29300.0,18.2785,18.3368,18.2202,18.2785,29300.0
2008-04-10 13:00:00,18.8,18.82,18.75,18.76,21000.0,18.2785,18.2979,18.2299,18.2396,21000.0
2008-04-10 13:10:00,18.77,18.86,18.77,18.77,17600.0,18.2493,18.3368,18.2493,18.2493,17600.0
2008-04-10 13:20:00,18.78,18.87,18.73,18.86,15200.0,18.259,18.3465,18.2104,18.3368,15200.0
2008-04-10 13:30:00,18.86,18.88,18.81,18.82,21300.0,18.3368,18.3563,18.2882,18.2979,21300.0
2008-04-10 13:40:00,18.83,18.86,18.8,18.84,29200.0,18.3077,18.3368,18.2785,18.3174,29200.0
2008-04-10 13:50:00,18.84,18.9,18.84,18.88,5200.0,18.3174,18.3757,18.3174,18.3563,5200.0
2008-04-10 14:00:00,18.87,18.89,18.8,18.85,30300.0,18.3465,18.366,18.2785,18.3271,30300.0
2008-04-10 14:10:00,18.85,18.85,18.8,18.81,12000.0,18.3271,18.3271,18.2785,18.2882,12000.0
2008-04-10 14:20:00,18.81,18.85,18.8,18.84,16000.0,18.2882,18.3271,18.2785,18.3174,16000.0
2008-04-10 14:30:00,18.84,18.87,18.8,18.86,64500.0,18.3174,18.3465,18.2785,18.3368,64500.0
2008-04-10 14:40:00,18.88,18.92,18.86,18.87,25300.0,18.3563,18.3952,18.3368,18.3465,25300.0
2008-04-10 14:50:00,18.87,18.89,18.84,18.87,30300.0,18.3465,18.366,18.3174,18.3465,30300.0
2008-04-10 15:00:00,18.87,18.9,18.84,18.86,47500.0,18.3465,18.3757,18.3174,18.3368,47500.0
2008-04-10 15:10:00,18.86,18.9,18.86,18.87,17200.0,18.3368,18.3757,18.3368,18.3465,17200.0
2008-04-10 15:20:00,18.88,18.9,18.84,18.89,27200.0,18.3563,18.3757,18.3174,18.366,27200.0
2008-04-10 15:30:00,18.88,18.94,18.85,18.94,46500.0,18.3563,18.4146,18.3271,18.4146,46500.0
2008-04-10 15:40:00,18.92,19.0,18.9,18.97,62900.0,18.3952,18.4729,18.3757,18.4438,62900.0
2008-04-10 15:50:00,18.98,18.98,18.86,18.93,76000.0,18.4535,18.4535,18.3368,18.4049,76000.0
2008-04-11 09:30:00,18.72,18.88,18.72,18.8,22300.0,18.2007,18.3563,18.2007,18.2785,22300.0
2008-04-11 09:40:00,18.77,18.77,18.67,18.68,10900.0,18.2493,18.2493,18.1521,18.1618,10900.0
2008-04-11 09:50:00,18.68,18.78,18.66,18.69,20200.0,18.1618,18.259,18.1424,18.1715,20200.0
2008-04-11 10:00:00,18.7,18.71,18.66,18.7,12700.0,18.1813,18.191,18.1424,18.1813,12700.0
2008-04-11 10:10:00,18.7,18.7,18.68,18.69,16800.0,18.1813,18.1813,18.1618,18.1715,16800.0
2008-04-11 10:20:00,18.69,18.71,18.69,18.7,7200.0,18.1715,18.191,18.1715,18.1813,7200.0
2008-04-11 10:30:00,18.7,18.72,18.69,18.71,12400.0,18.1813,18.2007,18.1715,18.191,12400.0
2008-04-11 10:40:00,18.7,18.73,18.68,18.7,19000.0,18.1813,18.2104,18.1618,18.1813,19000.0
2008-04-11 10:50:00,18.7,18.72,18.68,18.7,25300.0,18.1813,18.2007,18.1618,18.1813,25300.0
2008-04-11 11:00:00,18.7,18.71,18.68,18.69,28300.0,18.1813,18.191,18.1618,18.1715,28300.0
2008-04-11 11:10:00,18.69,18.72,18.68,18.69,20500.0,18.1715,18.2007,18.1618,18.1715,20500.0
2008-04-11 11:20:00,18.69,18.72,18.69,18.7,21800.0,18.1715,18.2007,18.1715,18.1813,21800.0
2008-04-11 11:30:00,18.7,18.7,18.61,18.68,45900.0,18.1813,18.1813,18.0938,18.1618,45900.0
2008-04-11 11:40:00,18.67,18.7,18.67,18.69,15300.0,18.1521,18.1813,18.1521,18.1715,15300.0
2008-04-11 11:50:00,18.69,18.69,18.63,18.65,16500.0,18.1715,18.1715,18.1132,18.1327,16500.0
2008-04-11 12:00:00,18.65,18.67,18.64,18.64,13400.0,18.1327,18.1521,18.1229,18.1229,13400.0
2008-04-11 12:10:00,18.65,18.67,18.64,18.66,11100.0,18.1327,18.1521,18.1229,18.1424,11100.0
2008-04-11 12:20:00,18.66,18.68,18.65,18.65,7600.0,18.1424,18.1618,18.1327,18.1327,7600.0
2008-04-11 12:30:00,18.65,18.65,18.64,18.65,31000.0,18.1327,18.1327,18.1229,18.1327,31000.0
2008-04-11 12:40:00,18.64,18.65,18.56,18.58,23700.0,18.1229,18.1327,18.0451,18.0646,23700.0
2008-04-11 12:50:00,18.57,18.57,18.48,18.5,30200.0,18.0549,18.0549,17.9674,17.9868,30200.0
2008-04-11 13:00:00,18.49,18.5,18.45,18.48,30200.0,17.9771,17.9868,17.9382,17.9674,30200.0
2008-04-11 13:10:00,18.49,18.49,18.4,18.43,25900.0,17.9771,17.9771,17.8896,17.9188,25900.0
2008-04-11 13:20:00,18.43,18.44,18.4,18.44,26500.0,17.9188,17.9285,17.8896,17.9285,26500.0
2008-04-11 13:30:00,18.42,18.45,18.41,18.44,20900.0,17.909,17.9382,17.8993,17.9285,20900.0
2008-04-11 13:40:00,18.44,18.46,18.42,18.44,10000.0,17.9285,17.9479,17.909,17.9285,10000.0
2008-04-11 13:50:00,18.42,18.45,18.42,18.45,8400.0,17.909,17.9382,17.909,17.9382,8400.0
2008-04-11 14:00:00,18.45,18.47,18.44,18.47,11300.0,17.9382,17.9576,17.9285,17.9576,11300.0
2008-04-11 14:10:00,18.47,18.47,18.44,18.46,14000.0,17.9576,17.9576,17.9285,17.9479,14000.0
2008-04-11 14:20:00,18.47,18.47,18.44,18.44,11700.0,17.9576,17.9576,17.9285,17.9285,11700.0
2008-04-11 14:30:00,18.45,18.47,18.43,18.44,18600.0,17.9382,17.9576,17.9188,17.9285,18600.0
2008-04-11 14:40:00,18.44,18.45,18.43,18.45,9000.0,17.9285,17.9382,17.9188,17.9382,9000.0
2008-04-11 14:50:00,18.45,18.47,18.43,18.43,38300.0,17.9382,17.9576,17.9188,17.9188,38300.0
2008-04-11 15:00:00,18.44,18.47,18.43,18.46,29400.0,17.9285,17.9576,17.9188,17.9479,29400.0
2008-04-11 15:10:00,18.47,18.49,18.46,18.49,26500.0,17.9576,17.9771,17.9479,17.9771,26500.0
2008-04-11 15:20:00,18.49,18.53,18.48,18.52,17100.0,17.9771,18.016,17.9674,18.0063,17100.0
2008-04-11 15:30:00,18.52,18.53,18.5,18.5,15600.0,18.0063,18.016,17.9868,17.9868,15600.0
2008-04-11 15:40:00,18.51,18.52,18.5,18.51,33300.0,17.9965,18.0063,17.9868,17.9965,33300.0
2008-04-11 15:50:00,18.5,18.62,18.49,18.59,42000.0,17.9868,18.1035,17.9771,18.0743,42000.0
2008-04-14 09:30:00,18.62,18.62,18.45,18.45,13900.0,18.1035,18.1035,17.9382,17.9382,13900.0
2008-04-14 09:40:00,18.44,18.44,18.15,18.18,33300.0,17.9285,17.9285,17.6465,17.6757,33300.0
2008-04-14 09:50:00,18.17,18.24,17.98,17.98,76200.0,17.666,17.734,17.4812,17.4812,76200.0
2008-04-14 10:00:00,18.0,18.08,17.95,18.05,47300.0,17.5007,17.5785,17.4521,17.5493,47300.0
2008-04-14 10:10:00,18.04,18.07,17.95,18.01,28300.0,17.5396,17.5687,17.4521,17.5104,28300.0
2008-04-14 10:20:00,18.02,18.07,17.98,18.05,26500.0,17.5201,17.5687,17.4812,17.5493,26500.0
2008-04-14 10:30:00,18.08,18.13,18.01,18.06,39500.0,17.5785,17.6271,17.5104,17.559,39500.0
2008-04-14 10:40:00,18.05,18.07,17.99,18.07,58900.0,17.5493,17.5687,17.491,17.5687,58900.0
2008-04-14 10:50:00,18.07,18.1,18.06,18.1,9500.0,17.5687,17.5979,17.559,17.5979,9500.0
2008-04-14 11:00:00,18.1,18.1,17.99,18.04,46900.0,17.5979,17.5979,17.491,17.5396,46900.0
2008-04-14 11:10:00,18.04,18.05,17.95,17.95,29800.0,17.5396,17.5493,17.4521,17.4521,29800.0
2008-04-14 11:20:00,17.96,18.0,17.87,17.98,19900.0,17.4618,17.5007,17.3743,17.4812,19900.0
2008-04-14 11:30:00,18.01,18.04,17.91,17.92,48100.0,17.5104,17.5396,17.4132,17.4229,48100.0
2008-04-14 11:40:00,17.93,17.93,17.84,17.87,38700.0,17.4326,17.4326,17.3451,17.3743,38700.0
2008-04-14 11:50:00,17.87,17.87,17.65,17.75,69600.0,17.3743,17.3743,17.1604,17.2576,69600.0
2008-04-14 12:00:00,17.73,17.76,17.53,17.55,48200.0,17.2382,17.2673,17.0437,17.0632,48200.0
2008-04-14 12:10:00,17.55,17.64,17.53,17.61,30500.0,17.0632,17.1507,17.0437,17.1215,30500.0
2008-04-14 12:20:00,17.59,17.68,17.59,17.66,12700.0,17.1021,17.1896,17.1021,17.1701,12700.0
2008-04-14 12:30:00,17.67,17.7,17.65,17.65,10500.0,17.1798,17.209,17.1604,17.1604,10500.0
2008-04-14 12:40:00,17.66,17.69,17.66,17.69,11500.0,17.1701,17.1993,17.1701,17.1993,11500.0
2008-04-14 12:50:00,17.67,17.77,17.67,17.75,20500.0,17.1798,17.2771,17.1798,17.2576,20500.0
2008-04-14 13:00:00,17.77,17.82,17.77,17.8,22800.0,17.2771,17.3257,17.2771,17.3062,22800.0
2008-04-14 13:10:00,17.82,17.9,17.81,17.82,22300.0,17.3257,17.4035,17.316,17.3257,22300.0
2008-04-14 13:20:00,17.82,17.84,17.8,17.82,25600.0,17.3257,17.3451,17.3062,17.3257,25600.0
2008-04-14 13:30:00,17.83,17.86,17.77,17.77,28200.0,17.3354,17.3646,17.2771,17.2771,28200.0
2008-04-14 13:40:00,17.78,17.79,17.68,17.7,53200.0,17.2868,17.2965,17.1896,17.209,53200.0
2008-04-14 13:50:00,17.7,17.7,17.68,17.69,25800.0,17.209,17.209,17.1896,17.1993,25800.0
2008-04-14 14:00:00,17.69,17.71,17.69,17.7,24000.0,17.1993,17.2187,17.1993,17.209,24000.0
2008-04-14 14:10:00,17.7,17.75,17.69,17.75,45300.0,17.209,17.2576,17.1993,17.2576,45300.0
2008-04-14 14:20:00,17.74,17.77,17.74,17.74,41400.0,17.2479,17.2771,17.2479,17.2479,41400.0
2008-04-14 14:30:00,17.74,17.79,17.74,17.79,42800.0,17.2479,17.2965,17.2479,17.2965,42800.0
2008-04-14 14:40:00,17.78,17.8,17.77,17.79,37600.0,17.2868,17.3062,17.2771,17.2965,37600.0
2008-04-14 14:50:00,17.79,17.79,17.73,17.74,14700.0,17.2965,17.2965,17.2382,17.2479,14700.0
2008-04-14 15:00:00,17.75,17.75,17.69,17.71,35500.0,17.2576,17.2576,17.1993,17.2187,35500.0
2008-04-14 15:10:00,17.7,17.76,17.7,17.76,34900.0,17.209,17.2673,17.209,17.2673,34900.0
2008-04-14 15:20:00,17.75,17.79,17.72,17.78,61900.0,17.2576,17.2965,17.2284,17.2868,61900.0
2008-04-14 15:30:00,17.78,17.78,17.74,17.76,61700.0,17.2868,17.2868,17.2479,17.2673,61700.0
2008-04-14 15:40:00,17.76,17.77,17.74,17.76,50200.0,17.2673,17.2771,17.2479,17.2673,50200.0
2008-04-14 15:50:00,17.76,17.8,17.76,17.8,95900.0,17.2673,17.3062,17.2673,17.3062,95900.0
2008-04-15 09:30:00,17.91,18.12,17.91,18.07,22700.0,17.4132,17.6174,17.4132,17.5687,22700.0
2008-04-15 09:40:00,18.08,18.13,18.05,18.09,35700.0,17.5785,17.6271,17.5493,17.5882,35700.0
2008-04-15 09:50:00,18.1,18.34,18.09,18.3,17400.0,17.5979,17.8312,17.5882,17.7924,17400.0
2008-04-15 10:00:00,18.32,18.33,18.08,18.08,30400.0,17.8118,17.8215,17.5785,17.5785,30400.0
2008-04-15 10:10:00,18.08,18.13,18.07,18.13,11800.0,17.5785,17.6271,17.5687,17.6271,11800.0
2008-04-15 10:20:00,18.13,18.14,18.07,18.09,22100.0,17.6271,17.6368,17.5687,17.5882,22100.0
2008-04-15 10:30:00,18.08,18.1,18.07,18.09,9200.0,17.5785,17.5979,17.5687,17.5882,9200.0
2008-04-15 10:40:00,18.09,18.1,18.07,18.09,40700.0,17.5882,17.5979,17.5687,17.5882,40700.0
2008-04-15 10:50:00,18.08,18.1,18.07,18.07,15800.0,17.5785,17.5979,17.5687,17.5687,15800.0
2008-04-15 11:00:00,18.07,18.1,18.07,18.08,20200.0,17.5687,17.5979,17.5687,17.5785,20200.0
2008-04-15 11:10:00,18.07,18.08,18.03,18.04,17800.0,17.5687,17.5785,17.5298,17.5396,17800.0
2008-04-15 11:20:00,18.03,18.1,18.0,18.08,33200.0,17.5298,17.5979,17.5007,17.5785,33200.0
2008-04-15 11:30:00,18.09,18.1,18.09,18.09,11300.0,17.5882,17.5979,17.5882,17.5882,11300.0
2008-04-15 11:40:00,18.09,18.1,18.08,18.09,17600.0,17.5882,17.5979,17.5785,17.5882,17600.0
2008-04-15 11:50:00,18.08,18.09,18.08,18.08,16200.0,17.5785,17.5882,17.5785,17.5785,16200.0
2008-04-15 12:00:00,18.08,18.09,18.0,18.02,47400.0,17.5785,17.5882,17.5007,17.5201,47400.0
2008-04-15 12:10:00,18.01,18.02,17.97,17.98,19600.0,17.5104,17.5201,17.4715,17.4812,19600.0
2008-04-15 12:20:00,17.97,17.98,17.87,17.9,39200.0,17.4715,17.4812,17.3743,17.4035,39200.0
2008-04-15 12:30:00,17.87,17.92,17.87,17.89,20100.0,17.3743,17.4229,17.3743,17.3937,20100.0
2008-04-15 12:40:00,17.89,17.95,17.87,17.95,22200.0,17.3937,17.4521,17.3743,17.4521,22200.0
2008-04-15 12:50:00,17.94,18.0,17.94,17.97,13900.0,17.4423,17.5007,17.4423,17.4715,13900.0
2008-04-15 13:00:00,17.97,17.98,17.94,17.95,25300.0,17.4715,17.4812,17.4423,17.4521,25300.0
2008-04-15 13:10:00,17.94,17.99,17.94,17.99,26100.0,17.4423,17.491,17.4423,17.491,26100.0
2008-04-15 13:20:00,17.99,18.05,17.99,18.04,47000.0,17.491,17.5493,17.491,17.5396,47000.0
2008-04-15 13:30:00,18.03,18.06,18.03,18.04,29200.0,17.5298,17.559,17.5298,17.5396,29200.0
2008-04-15 13:40:00,18.03,18.14,18.03,18.14,25300.0,17.5298,17.6368,17.5298,17.6368,25300.0
2008-04-15 13:50:00,18.12,18.2,18.12,18.17,21800.0,17.6174,17.6951,17.6174,17.666,21800.0
2008-04-15 14:00:00,18.16,18.17,18.13,18.17,17600.0,17.6562,17.666,17.6271,17.666,17600.0
2008-04-15 14:10:00,18.16,18.18,18.16,18.18,16700.0,17.6562,17.6757,17.6562,17.6757,16700.0
2008-04-15 14:20:00,18.17,18.18,18.15,18.17,14600.0,17.666,17.6757,17.6465,17.666,14600.0
2008-04-15 14:30:00,18.16,18.18,18.16,18.18,21300.0,17.6562,17.6757,17.6562,17.6757,21300.0
2008-04-15 14:40:00,18.17,18.24,18.17,18.22,17400.0,17.666,17.734,17.666,17.7146,17400.0
2008-04-15 14:50:00,18.22,18.29,18.22,18.28,21700.0,17.7146,17.7826,17.7146,17.7729,21700.0
2008-04-15 15:00:00,18.28,18.29,18.26,18.26,21700.0,17.7729,17.7826,17.7535,17.7535,21700.0
2008-04-15 15:10:00,18.26,18.3,18.26,18.28,26000.0,17.7535,17.7924,17.7535,17.7729,26000.0
2008-04-15 15:20:00,18.27,18.35,18.27,18.33,46200.0,17.7632,17.841,17.7632,17.8215,46200.0
2008-04-15 15:30:00,18.33,18.37,18.26,18.27,32100.0,17.8215,17.8604,17.7535,17.7632,32100.0
2008-04-15 15:40:00,18.27,18.3,18.21,18.27,30700.0,17.7632,17.7924,17.7049,17.7632,30700.0
2008-04-15 15:50:00,18.26,18.27,18.2,18.26,55300.0,17.7535,17.7632,17.6951,17.7535,55300.0
2008-04-16 09:30:00,18.2,18.38,18.16,18.19,11900.0,17.6951,17.8701,17.6562,17.6854,11900.0
2008-04-16 09:40:00,18.19,18.25,18.03,18.1,37000.0,17.6854,17.7437,17.5298,17.5979,37000.0
2008-04-16 09:50:00,18.1,18.21,17.97,18.06,41500.0,17.5979,17.7049,17.4715,17.559,41500.0
2008-04-16 10:00:00,18.08,18.13,17.97,18.1,23300.0,17.5785,17.6271,17.4715,17.5979,23300.0
2008-04-16 10:10:00,18.1,18.15,17.97,18.09,80800.0,17.5979,17.6465,17.4715,17.5882,80800.0
2008-04-16 10:20:00,18.09,18.14,18.09,18.12,21800.0,17.5882,17.6368,17.5882,17.6174,21800.0
2008-04-16 10:30:00,18.12,18.18,18.12,18.17,22600.0,17.6174,17.6757,17.6174,17.666,22600.0
2008-04-16 10:40:00,18.18,18.2,18.03,18.05,27600.0,17.6757,17.6951,17.5298,17.5493,27600.0
2008-04-16 10:50:00,18.06,18.11,18.03,18.09,20400.0,17.559,17.6076,17.5298,17.5882,20400.0
2008-04-16 11:00:00,18.1,18.14,18.03,18.05,35300.0,17.5979,17.6368,17.5298,17.5493,35300.0
2008-04-16 11:10:00,18.04,18.04,18.0,18.02,14300.0,17.5396,17.5396,17.5007,17.5201,14300.0
2008-04-16 11:20:00,18.02,18.05,17.97,18.01,23300.0,17.5201,17.5493,17.4715,17.5104,23300.0
2008-04-16 11:30:00,18.0,18.02,18.0,18.01,10500.0,17.5007,17.5201,17.5007,17.5104,10500.0
2008-04-16 11:40:00,18.0,18.03,18.0,18.02,3900.0,17.5007,17.5298,17.5007,17.5201,3900.0
2008-04-16 11:50:00,18.02,18.06,18.02,18.05,7000.0,17.5201,17.559,17.5201,17.5493,7000.0
2008-04-16 12:00:00,18.05,18.07,18.03,18.07,16200.0,17.5493,17.5687,17.5298,17.5687,16200.0
2008-04-16 12:10:00,18.06,18.07,18.03,18.03,7800.0,17.559,17.5687,17.5298,17.5298,7800.0
2008-04-16 12:20:00,18.03,18.26,18.02,18.02,9400.0,17.5298,17.7535,17.5201,17.5201,9400.0
2008-04-16 12:30:00,18.02,18.06,18.02,18.06,6400.0,17.5201,17.559,17.5201,17.559,6400.0
2008-04-16 12:40:00,18.05,18.08,18.03,18.07,13400.0,17.5493,17.5785,17.5298,17.5687,13400.0
2008-04-16 12:50:00,18.06,18.1,18.06,18.09,8800.0,17.559,17.5979,17.559,17.5882,8800.0
2008-04-16 13:00:00,18.09,18.15,18.05,18.13,24600.0,17.5882,17.6465,17.5493,17.6271,24600.0
2008-04-16 13:10:00,18.12,18.13,18.07,18.09,9200.0,17.6174,17.6271,17.5687,17.5882,9200.0
2008-04-16 13:20:00,18.07,18.13,18.07,18.11,11200.0,17.5687,17.6271,17.5687,17.6076,11200.0
2008-04-16 13:30:00,18.1,18.12,18.1,18.12,56600.0,17.5979,17.6174,17.5979,17.6174,56600.0
2008-04-16 13:40:00,18.1,18.15,18.1,18.15,6900.0,17.5979,17.6465,17.5979,17.6465,6900.0
2008-04-16 13:50:00,18.15,18.2,18.15,18.17,7900.0,17.6465,17.6951,17.6465,17.666,7900.0
2008-04-16 14:00:00,18.15,18.15,18.13,18.15,7000.0,17.6465,17.6465,17.6271,17.6465,7000.0
2008-04-16 14:10:00,18.14,18.17,18.12,18.17,16500.0,17.6368,17.666,17.6174,17.666,16500.0
2008-04-16 14:20:00,18.15,18.2,18.15,18.19,8900.0,17.6465,17.6951,17.6465,17.6854,8900.0
2008-04-16 14:30:00,18.19,18.21,18.19,18.2,7700.0,17.6854,17.7049,17.6854,17.6951,7700.0
2008-04-16 14:40:00,18.2,18.22,18.2,18.22,7700.0,17.6951,17.7146,17.6951,17.7146,7700.0
2008-04-16 14:50:00,18.21,18.24,18.21,18.24,13100.0,17.7049,17.734,17.7049,17.734,13100.0
2008-04-16 15:00:00,18.23,18.24,18.22,18.23,20200.0,17.7243,17.734,17.7146,17.7243,20200.0
2008-04-16 15:10:00,18.22,18.24,18.21,18.23,17300.0,17.7146,17.734,17.7049,17.7243,17300.0
2008-04-16 15:20:00,18.22,18.22,18.21,18.21,14300.0,17.7146,17.7146,17.7049,17.7049,14300.0
2008-04-16 15:30:00,18.21,18.24,18.21,18.24,18800.0,17.7049,17.734,17.7049,17.734,18800.0
2008-04-16 15:40:00,18.23,18.26,18.22,18.26,22500.0,17.7243,17.7535,17.7146,17.7535,22500.0
2008-04-16 15:50:00,18.25,18.33,18.25,18.31,70300.0,17.7437,17.8215,17.7437,17.8021,70300.0
2008-04-17 09:30:00,18.3,18.35,18.15,18.35,13200.0,17.7924,17.841,17.6465,17.841,13200.0
2008-04-17 09:40:00,18.38,18.56,18.38,18.43,15600.0,17.8701,18.0451,17.8701,17.9188,15600.0
2008-04-17 09:50:00,18.43,18.6,18.4,18.59,8400.0,17.9188,18.084,17.8896,18.0743,8400.0
2008-04-17 10:00:00,18.56,18.64,18.36,18.45,56300.0,18.0451,18.1229,17.8507,17.9382,56300.0
2008-04-17 10:10:00,18.49,18.69,18.49,18.69,9600.0,17.9771,18.1715,17.9771,18.1715,9600.0
2008-04-17 10:20:00,18.69,18.82,18.68,18.79,17600.0,18.1715,18.2979,18.1618,18.2688,17600.0
2008-04-17 10:30:00,18.79,18.85,18.75,18.81,33500.0,18.2688,18.3271,18.2299,18.2882,33500.0
2008-04-17 10:40:00,18.81,18.81,18.67,18.69,27300.0,18.2882,18.2882,18.1521,18.1715,27300.0
2008-04-17 10:50:00,18.67,18.7,18.58,18.65,48000.0,18.1521,18.1813,18.0646,18.1327,48000.0
2008-04-17 11:00:00,18.63,18.66,18.32,18.32,42000.0,18.1132,18.1424,17.8118,17.8118,42000.0
2008-04-17 11:10:00,18.35,18.48,18.34,18.45,12000.0,17.841,17.9674,17.8312,17.9382,12000.0
2008-04-17 11:20:00,18.46,18.48,18.4,18.41,8800.0,17.9479,17.9674,17.8896,17.8993,8800.0
2008-04-17 11:30:00,18.41,18.46,18.41,18.44,5100.0,17.8993,17.9479,17.8993,17.9285,5100.0
2008-04-17 11:40:00,18.45,18.47,18.43,18.46,4000.0,17.9382,17.9576,17.9188,17.9479,4000.0
2008-04-17 11:50:00,18.46,18.5,18.46,18.48,6800.0,17.9479,17.9868,17.9479,17.9674,6800.0
2008-04-17 12:00:00,18.48,18.48,18.46,18.48,6500.0,17.9674,17.9674,17.9479,17.9674,6500.0
2008-04-17 12:10:00,18.48,18.49,18.46,18.47,2200.0,17.9674,17.9771,17.9479,17.9576,2200.0
2008-04-17 12:20:00,18.46,18.47,18.36,18.36,6600.0,17.9479,17.9576,17.8507,17.8507,6600.0
2008-04-17 12:30:00,18.38,18.4,18.36,18.38,1500.0,17.8701,17.8896,17.8507,17.8701,1500.0
2008-04-17 12:40:00,18.39,18.4,18.36,18.38,7500.0,17.8799,17.8896,17.8507,17.8701,7500.0
2008-04-17 12:50:00,18.36,18.38,18.36,18.36,3400.0,17.8507,17.8701,17.8507,17.8507,3400.0
2008-04-17 13:00:00,18.37,18.39,18.36,18.39,5900.0,17.8604,17.8799,17.8507,17.8799,5900.0
2008-04-17 13:10:00,18.39,18.41,18.37,18.41,6500.0,17.8799,17.8993,17.8604,17.8993,6500.0
2008-04-17 13:20:00,18.41,18.47,18.36,18.38,146900.0,17.8993,17.9576,17.8507,17.8701,146900.0
2008-04-17 13:30:00,18.38,18.43,18.32,18.34,161600.0,17.8701,17.9188,17.8118,17.8312,161600.0
2008-04-17 13:40:00,18.34,18.36,18.25,18.31,118500.0,17.8312,17.8507,17.7437,17.8021,118500.0
2008-04-17 13:50:00,18.32,18.33,18.2,18.22,154600.0,17.8118,17.8215,17.6951,17.7146,154600.0
2008-04-17 14:00:00,18.22,18.31,18.2,18.26,88300.0,17.7146,17.8021,17.6951,17.7535,88300.0
2008-04-17 14:10:00,18.26,18.29,18.26,18.28,4800.0,17.7535,17.7826,17.7535,17.7729,4800.0
2008-04-17 14:20:00,18.27,18.36,18.27,18.36,11000.0,17.7632,17.8507,17.7632,17.8507,11000.0
2008-04-17 14:30:00,18.37,18.42,18.36,18.42,10400.0,17.8604,17.909,17.8507,17.909,10400.0
2008-04-17 14:40:00,18.43,18.46,18.4,18.44,14100.0,17.9188,17.9479,17.8896,17.9285,14100.0
2008-04-17 14:50:00,18.43,18.45,18.4,18.43,11200.0,17.9188,17.9382,17.8896,17.9188,11200.0
2008-04-17 15:00:00,18.43,18.5,18.43,18.48,17900.0,17.9188,17.9868,17.9188,17.9674,17900.0
2008-04-17 15:10:00,18.49,18.49,18.47,18.48,11300.0,17.9771,17.9771,17.9576,17.9674,11300.0
2008-04-17 15:20:00,18.48,18.48,18.44,18.44,19500.0,17.9674,17.9674,17.9285,17.9285,19500.0
2008-04-17 15:30:00,18.43,18.46,18.43,18.44,25400.0,17.9188,17.9479,17.9188,17.9285,25400.0
2008-04-17 15:40:00,18.44,18.46,18.43,18.45,20300.0,17.9285,17.9479,17.9188,17.9382,20300.0
2008-04-17 15:50:00,18.46,18.52,18.38,18.39,43500.0,17.9479,18.0063,17.8701,17.8799,43500.0
2008-04-18 09:30:00,18.69,18.85,18.69,18.75,20300.0,18.1715,18.3271,18.1715,18.2299,20300.0
2008-04-18 09:40:00,18.75,18.88,18.64,18.64,45000.0,18.2299,18.3563,18.1229,18.1229,45000.0
2008-04-18 09:50:00,18.72,18.72,18.62,18.66,20800.0,18.2007,18.2007,18.1035,18.1424,20800.0
2008-04-18 10:00:00,18.69,18.69,18.64,18.66,6700.0,18.1715,18.1715,18.1229,18.1424,6700.0
2008-04-18 10:10:00,18.66,18.73,18.65,18.67,10400.0,18.1424,18.2104,18.1327,18.1521,10400.0
2008-04-18 10:20:00,18.68,18.69,18.66,18.67,11300.0,18.1618,18.1715,18.1424,18.1521,11300.0
2008-04-18 10:30:00,18.68,18.71,18.66,18.68,18100.0,18.1618,18.191,18.1424,18.1618,18100.0
2008-04-18 10:40:00,18.68,18.78,18.65,18.68,147500.0,18.1618,18.259,18.1327,18.1618,147500.0
2008-04-18 10:50:00,18.66,18.68,18.56,18.6,22500.0,18.1424,18.1618,18.0451,18.084,22500.0
2008-04-18 11:00:00,18.6,18.69,18.59,18.62,62500.0,18.084,18.1715,18.0743,18.1035,62500.0
2008-04-18 11:10:00,18.64,18.65,18.62,18.63,6800.0,18.1229,18.1327,18.1035,18.1132,6800.0
2008-04-18 11:20:00,18.63,18.65,18.62,18.64,12200.0,18.1132,18.1327,18.1035,18.1229,12200.0
2008-04-18 11:30:00,18.64,18.73,18.63,18.73,8200.0,18.1229,18.2104,18.1132,18.2104,8200.0
2008-04-18 11:40:00,18.74,18.84,18.74,18.83,30200.0,18.2202,18.3174,18.2202,18.3077,30200.0
2008-04-18 11:50:00,18.84,18.84,18.81,18.82,8000.0,18.3174,18.3174,18.2882,18.2979,8000.0
2008-04-18 12:00:00,18.82,18.85,18.71,18.71,34600.0,18.2979,18.3271,18.191,18.191,34600.0
2008-04-18 12:10:00,18.73,18.76,18.72,18.76,9900.0,18.2104,18.2396,18.2007,18.2396,9900.0
2008-04-18 12:20:00,18.75,18.75,18.72,18.75,7900.0,18.2299,18.2299,18.2007,18.2299,7900.0
2008-04-18 12:30:00,18.75,18.75,18.74,18.74,3500.0,18.2299,18.2299,18.2202,18.2202,3500.0
2008-04-18 12:40:00,18.75,18.75,18.74,18.75,6100.0,18.2299,18.2299,18.2202,18.2299,6100.0
2008-04-18 12:50:00,18.76,18.76,18.62,18.66,152600.0,18.2396,18.2396,18.1035,18.1424,152600.0
2008-04-18 13:00:00,18.66,18.71,18.64,18.71,16800.0,18.1424,18.191,18.1229,18.191,16800.0
2008-04-18 13:10:00,18.73,18.75,18.73,18.73,6700.0,18.2104,18.2299,18.2104,18.2104,6700.0
2008-04-18 13:20:00,18.74,18.76,18.73,18.76,4600.0,18.2202,18.2396,18.2104,18.2396,4600.0
2008-04-18 13:30:00,18.76,18.83,18.76,18.8,13900.0,18.2396,18.3077,18.2396,18.2785,13900.0
2008-04-18 13:40:00,18.81,18.83,18.76,18.78,17600.0,18.2882,18.3077,18.2396,18.259,17600.0
2008-04-18 13:50:00,18.77,18.8,18.73,18.74,16000.0,18.2493,18.2785,18.2104,18.2202,16000.0
2008-04-18 14:00:00,18.74,18.77,18.73,18.73,14400.0,18.2202,18.2493,18.2104,18.2104,14400.0
2008-04-18 14:10:00,18.73,18.75,18.72,18.75,14400.0,18.2104,18.2299,18.2007,18.2299,14400.0
2008-04-18 14:20:00,18.75,18.78,18.74,18.76,19300.0,18.2299,18.259,18.2202,18.2396,19300.0
2008-04-18 14:30:00,18.75,18.79,18.75,18.78,12700.0,18.2299,18.2688,18.2299,18.259,12700.0
2008-04-18 14:40:00,18.78,18.79,18.72,18.73,52100.0,18.259,18.2688,18.2007,18.2104,52100.0
2008-04-18 14:50:00,18.74,18.75,18.68,18.74,216200.0,18.2202,18.2299,18.1618,18.2202,216200.0
2008-04-18 15:00:00,18.73,18.74,18.71,18.72,12700.0,18.2104,18.2202,18.191,18.2007,12700.0
2008-04-18 15:10:00,18.72,18.74,18.71,18.73,8100.0,18.2007,18.2202,18.191,18.2104,8100.0
2008-04-18 15:20:00,18.73,18.75,18.73,18.75,7100.0,18.2104,18.2299,18.2104,18.2299,7100.0
2008-04-18 15:30:00,18.75,18.75,18.72,18.73,22300.0,18.2299,18.2299,18.2007,18.2104,22300.0
2008-04-18 15:40:00,18.72,18.73,18.65,18.69,17200.0,18.2007,18.2104,18.1327,18.1715,17200.0
2008-04-18 15:50:00,18.69,18.74,18.67,18.72,23800.0,18.1715,18.2202,18.1521,18.2007,23800.0
2008-04-21 09:30:00,18.59,18.87,18.59,18.87,10200.0,18.0743,18.3465,18.0743,18.3465,10200.0
2008-04-21 09:40:00,18.91,19.0,18.77,18.89,45900.0,18.3854,18.4729,18.2493,18.366,45900.0
2008-04-21 09:50:00,18.95,18.95,18.89,18.91,31100.0,18.4243,18.4243,18.366,18.3854,31100.0
2008-04-21 10:00:00,18.91,18.95,18.89,18.92,54200.0,18.3854,18.4243,18.366,18.3952,54200.0
2008-04-21 10:10:00,18.93,19.0,18.89,18.99,73700.0,18.4049,18.4729,18.366,18.4632,73700.0
2008-04-21 10:20:00,18.98,19.09,18.96,18.98,20500.0,18.4535,18.5604,18.4341,18.4535,20500.0
2008-04-21 10:30:00,18.98,19.01,18.95,18.99,14000.0,18.4535,18.4827,18.4243,18.4632,14000.0
2008-04-21 10:40:00,19.0,19.0,18.82,18.88,146300.0,18.4729,18.4729,18.2979,18.3563,146300.0
2008-04-21 10:50:00,18.88,18.88,18.83,18.84,13400.0,18.3563,18.3563,18.3077,18.3174,13400.0
2008-04-21 11:00:00,18.83,18.83,18.75,18.81,28800.0,18.3077,18.3077,18.2299,18.2882,28800.0
2008-04-21 11:10:00,18.8,18.81,18.73,18.81,142700.0,18.2785,18.2882,18.2104,18.2882,142700.0
2008-04-21 11:20:00,18.79,18.81,18.79,18.8,11600.0,18.2688,18.2882,18.2688,18.2785,11600.0
2008-04-21 11:30:00,18.81,18.82,18.79,18.8,40200.0,18.2882,18.2979,18.2688,18.2785,40200.0
2008-04-21 11:40:00,18.81,19.03,18.79,19.03,32800.0,18.2882,18.5021,18.2688,18.5021,32800.0
2008-04-21 11:50:00,19.04,19.09,18.99,19.08,14100.0,18.5118,18.5604,18.4632,18.5507,14100.0
2008-04-21 12:00:00,19.09,19.15,19.07,19.13,10200.0,18.5604,18.6188,18.541,18.5993,10200.0
2008-04-21 12:10:00,19.12,19.15,19.05,19.05,10400.0,18.5896,18.6188,18.5216,18.5216,10400.0
2008-04-21 12:20:00,19.04,19.09,19.01,19.06,13200.0,18.5118,18.5604,18.4827,18.5313,13200.0
2008-04-21 12:30:00,19.06,19.08,19.05,19.08,10600.0,18.5313,18.5507,18.5216,18.5507,10600.0
2008-04-21 12:40:00,19.08,19.1,19.08,19.1,7600.0,18.5507,18.5702,18.5507,18.5702,7600.0
2008-04-21 12:50:00,19.1,19.11,19.01,19.03,9200.0,18.5702,18.5799,18.4827,18.5021,9200.0
2008-04-21 13:00:00,19.04,19.04,18.99,19.0,12100.0,18.5118,18.5118,18.4632,18.4729,12100.0
2008-04-21 13:10:00,19.0,19.01,18.94,18.97,17300.0,18.4729,18.4827,18.4146,18.4438,17300.0
2008-04-21 13:20:00,18.98,19.0,18.86,18.87,14400.0,18.4535,18.4729,18.3368,18.3465,14400.0
2008-04-21 13:30:00,18.85,18.88,18.83,18.83,7200.0,18.3271,18.3563,18.3077,18.3077,7200.0
2008-04-21 13:40:00,18.82,18.82,18.74,18.75,9500.0,18.2979,18.2979,18.2202,18.2299,9500.0
2008-04-21 13:50:00,18.74,18.76,18.72,18.76,13400.0,18.2202,18.2396,18.2007,18.2396,13400.0
2008-04-21 14:00:00,18.75,18.76,18.74,18.76,11600.0,18.2299,18.2396,18.2202,18.2396,11600.0
2008-04-21 14:10:00,18.76,18.76,18.75,18.76,48600.0,18.2396,18.2396,18.2299,18.2396,48600.0
2008-04-21 14:20:00,18.77,18.77,18.74,18.74,33500.0,18.2493,18.2493,18.2202,18.2202,33500.0
2008-04-21 14:30:00,18.74,18.74,18.66,18.69,101700.0,18.2202,18.2202,18.1424,18.1715,101700.0
2008-04-21 14:40:00,18.7,18.71,18.69,18.71,11200.0,18.1813,18.191,18.1715,18.191,11200.0
2008-04-21 14:50:00,18.7,18.72,18.7,18.7,10000.0,18.1813,18.2007,18.1813,18.1813,10000.0
2008-04-21 15:00:00,18.71,18.8,18.71,18.8,23600.0,18.191,18.2785,18.191,18.2785,23600.0
2008-04-21 15:10:00,18.8,18.85,18.79,18.84,15400.0,18.2785,18.3271,18.2688,18.3174,15400.0
2008-04-21 15:20:00,18.85,18.88,18.84,18.85,12500.0,18.3271,18.3563,18.3174,18.3271,12500.0
2008-04-21 15:30:00,18.85,18.86,18.81,18.84,25600.0,18.3271,18.3368,18.2882,18.3174,25600.0
2008-04-21 15:40:00,18.84,18.92,18.84,18.91,90200.0,18.3174,18.3952,18.3174,18.3854,90200.0
2008-04-21 15:50:00,18.92,19.0,18.87,18.98,70200.0,18.3952,18.4729,18.3465,18.4535,70200.0
2008-04-22 09:30:00,18.94,19.05,18.87,18.99,13800.0,18.4146,18.5216,18.3465,18.4632,13800.0
2008-04-22 09:40:00,19.01,19.03,18.88,18.88,12100.0,18.4827,18.5021,18.3563,18.3563,12100.0
2008-04-22 09:50:00,18.86,18.86,18.7,18.8,12900.0,18.3368,18.3368,18.1813,18.2785,12900.0
2008-04-22 10:00:00,18.82,18.85,18.72,18.79,12200.0,18.2979,18.3271,18.2007,18.2688,12200.0
2008-04-22 10:10:00,18.78,18.79,18.73,18.79,4900.0,18.259,18.2688,18.2104,18.2688,4900.0
2008-04-22 10:20:00,18.79,18.79,18.62,18.62,10000.0,18.2688,18.2688,18.1035,18.1035,10000.0
2008-04-22 10:30:00,18.6,18.67,18.51,18.64,29200.0,18.084,18.1521,17.9965,18.1229,29200.0
2008-04-22 10:40:00,18.64,18.65,18.51,18.6,64200.0,18.1229,18.1327,17.9965,18.084,64200.0
2008-04-22 10:50:00,18.6,18.65,18.56,18.6,99700.0,18.084,18.1327,18.0451,18.084,99700.0
2008-04-22 11:00:00,18.61,18.63,18.58,18.59,9000.0,18.0938,18.1132,18.0646,18.0743,9000.0
2008-04-22 11:10:00,18.59,18.6,18.58,18.58,5000.0,18.0743,18.084,18.0646,18.0646,5000.0
2008-04-22 11:20:00,18.58,18.6,18.58,18.59,9300.0,18.0646,18.084,18.0646,18.0743,9300.0
2008-04-22 11:30:00,18.58,18.6,18.57,18.58,6500.0,18.0646,18.084,18.0549,18.0646,6500.0
2008-04-22 11:40:00,18.57,18.6,18.57,18.59,6300.0,18.0549,18.084,18.0549,18.0743,6300.0
2008-04-22 11:50:00,18.59,18.61,18.57,18.6,17400.0,18.0743,18.0938,18.0549,18.084,17400.0
2008-04-22 12:00:00,18.6,18.65,18.6,18.61,39400.0,18.084,18.1327,18.084,18.0938,39400.0
2008-04-22 12:10:00,18.6,18.63,18.59,18.63,3400.0,18.084,18.1132,18.0743,18.1132,3400.0
2008-04-22 12:20:00,18.63,18.65,18.6,18.62,2700.0,18.1132,18.1327,18.084,18.1035,2700.0
2008-04-22 12:30:00,18.62,18.63,18.59,18.59,12200.0,18.1035,18.1132,18.0743,18.0743,12200.0
2008-04-22 12:40:00,18.6,18.61,18.53,18.59,22900.0,18.084,18.0938,18.016,18.0743,22900.0
2008-04-22 12:50:00,18.58,18.6,18.55,18.57,5600.0,18.0646,18.084,18.0354,18.0549,5600.0
2008-04-22 13:00:00,18.57,18.57,18.54,18.57,5700.0,18.0549,18.0549,18.0257,18.0549,5700.0
2008-04-22 13:10:00,18.55,18.57,18.54,18.55,3800.0,18.0354,18.0549,18.0257,18.0354,3800.0
2008-04-22 13:20:00,18.56,18.56,18.54,18.55,6900.0,18.0451,18.0451,18.0257,18.0354,6900.0
2008-04-22 13:30:00,18.54,18.59,18.54,18.56,12000.0,18.0257,18.0743,18.0257,18.0451,12000.0
2008-04-22 13:40:00,18.59,18.59,18.56,18.58,2000.0,18.0743,18.0743,18.0451,18.0646,2000.0
2008-04-22 13:50:00,18.59,18.6,18.57,18.6,4500.0,18.0743,18.084,18.0549,18.084,4500.0
2008-04-22 14:00:00,18.6,18.6,18.58,18.58,7500.0,18.084,18.084,18.0646,18.0646,7500.0
2008-04-22 14:10:00,18.58,18.59,18.56,18.57,13600.0,18.0646,18.0743,18.0451,18.0549,13600.0
2008-04-22 14:20:00,18.57,18.6,18.56,18.6,14800.0,18.0549,18.084,18.0451,18.084,14800.0
2008-04-22 14:30:00,18.6,18.61,18.58,18.6,11800.0,18.084,18.0938,18.0646,18.084,11800.0
2008-04-22 14:40:00,18.59,18.6,18.53,18.54,13600.0,18.0743,18.084,18.016,18.0257,13600.0
2008-04-22 14:50:00,18.54,18.64,18.52,18.64,23600.0,18.0257,18.1229,18.0063,18.1229,23600.0
2008-04-22 15:00:00,18.64,18.64,18.58,18.58,61100.0,18.1229,18.1229,18.0646,18.0646,61100.0
2008-04-22 15:10:00,18.57,18.66,18.57,18.58,62600.0,18.0549,18.1424,18.0549,18.0646,62600.0
2008-04-22 15:20:00,18.57,18.63,18.57,18.63,39900.0,18.0549,18.1132,18.0549,18.1132,39900.0
2008-04-22 15:30:00,18.63,18.63,18.54,18.57,48100.0,18.1132,18.1132,18.0257,18.0549,48100.0
2008-04-22 15:40:00,18.57,18.64,18.56,18.6,43100.0,18.0549,18.1229,18.0451,18.084,43100.0
2008-04-22 15:50:00,18.61,18.65,18.6,18.61,56300.0,18.0938,18.1327,18.084,18.0938,56300.0
2008-04-23 09:30:00,18.67,19.0,18.67,18.9,27900.0,18.1521,18.4729,18.1521,18.3757,27900.0
2008-04-23 09:40:00,18.93,18.94,18.68,18.76,8000.0,18.4049,18.4146,18.1618,18.2396,8000.0
2008-04-23 09:50:00,18.75,18.79,18.72,18.79,5800.0,18.2299,18.2688,18.2007,18.2688,5800.0
2008-04-23 10:00:00,18.75,18.78,18.75,18.77,9500.0,18.2299,18.259,18.2299,18.2493,9500.0
2008-04-23 10:10:00,18.75,18.86,18.74,18.77,83000.0,18.2299,18.3368,18.2202,18.2493,83000.0
2008-04-23 10:20:00,18.77,18.83,18.76,18.78,224000.0,18.2493,18.3077,18.2396,18.259,224000.0
2008-04-23 10:30:00,18.79,18.79,18.75,18.77,11000.0,18.2688,18.2688,18.2299,18.2493,11000.0
2008-04-23 10:40:00,18.76,18.8,18.76,18.78,2600.0,18.2396,18.2785,18.2396,18.259,2600.0
2008-04-23 10:50:00,18.8,18.8,18.77,18.77,5700.0,18.2785,18.2785,18.2493,18.2493,5700.0
2008-04-23 11:00:00,18.78,18.78,18.74,18.75,19500.0,18.259,18.259,18.2202,18.2299,19500.0
2008-04-23 11:10:00,18.77,18.93,18.75,18.93,212900.0,18.2493,18.4049,18.2299,18.4049,212900.0
2008-04-23 11:20:00,18.91,18.91,18.87,18.89,4700.0,18.3854,18.3854,18.3465,18.366,4700.0
2008-04-23 11:30:00,18.87,18.88,18.78,18.88,9300.0,18.3465,18.3563,18.259,18.3563,9300.0
2008-04-23 11:40:00,18.88,18.94,18.87,18.94,5200.0,18.3563,18.4146,18.3465,18.4146,5200.0
2008-04-23 11:50:00,18.92,18.93,18.83,18.83,2900.0,18.3952,18.4049,18.3077,18.3077,2900.0
2008-04-23 12:00:00,18.83,18.83,18.75,18.77,81400.0,18.3077,18.3077,18.2299,18.2493,81400.0
2008-04-23 12:10:00,18.76,18.77,18.69,18.71,144300.0,18.2396,18.2493,18.1715,18.191,144300.0
2008-04-23 12:20:00,18.72,18.72,18.67,18.68,34300.0,18.2007,18.2007,18.1521,18.1618,34300.0
2008-04-23 12:30:00,18.69,18.75,18.68,18.7,31100.0,18.1715,18.2299,18.1618,18.1813,31100.0
2008-04-23 12:40:00,18.7,18.73,18.68,18.72,12800.0,18.1813,18.2104,18.1618,18.2007,12800.0
2008-04-23 12:50:00,18.72,18.74,18.71,18.73,3000.0,18.2007,18.2202,18.191,18.2104,3000.0
2008-04-23 13:00:00,18.72,18.74,18.71,18.74,12000.0,18.2007,18.2202,18.191,18.2202,12000.0
2008-04-23 13:10:00,18.73,18.74,18.73,18.74,4400.0,18.2104,18.2202,18.2104,18.2202,4400.0
2008-04-23 13:20:00,18.74,18.75,18.73,18.75,1600.0,18.2202,18.2299,18.2104,18.2299,1600.0
2008-04-23 13:30:00,18.74,18.75,18.7,18.7,3800.0,18.2202,18.2299,18.1813,18.1813,3800.0
2008-04-23 13:40:00,18.7,18.74,18.7,18.74,7400.0,18.1813,18.2202,18.1813,18.2202,7400.0
2008-04-23 13:50:00,18.74,18.75,18.73,18.74,6800.0,18.2202,18.2299,18.2104,18.2202,6800.0
2008-04-23 14:00:00,18.74,18.75,18.72,18.72,5700.0,18.2202,18.2299,18.2007,18.2007,5700.0
2008-04-23 14:10:00,18.72,18.75,18.72,18.75,9400.0,18.2007,18.2299,18.2007,18.2299,9400.0
2008-04-23 14:20:00,18.74,18.75,18.7,18.73,19800.0,18.2202,18.2299,18.1813,18.2104,19800.0
2008-04-23 14:30:00,18.74,18.76,18.72,18.72,11500.0,18.2202,18.2396,18.2007,18.2007,11500.0
2008-04-23 14:40:00,18.72,18.73,18.69,18.71,12400.0,18.2007,18.2104,18.1715,18.191,12400.0
2008-04-23 14:50:00,18.72,18.76,18.7,18.75,19600.0,18.2007,18.2396,18.1813,18.2299,19600.0
2008-04-23 15:00:00,18.75,18.77,18.75,18.77,4000.0,18.2299,18.2493,18.2299,18.2493,4000.0
2008-04-23 15:10:00,18.78,18.79,18.68,18.76,45700.0,18.259,18.2688,18.1618,18.2396,45700.0
2008-04-23 15:20:00,18.77,18.77,18.75,18.76,19000.0,18.2493,18.2493,18.2299,18.2396,19000.0
2008-04-23 15:30:00,18.76,18.78,18.75,18.77,427600.0,18.2396,18.259,18.2299,18.2493,427600.0
2008-04-23 15:40:00,18.78,18.83,18.71,18.82,415600.0,18.259,18.3077,18.191,18.2979,415600.0
2008-04-23 15:50:00,18.81,18.87,18.72,18.87,48900.0,18.2882,18.3465,18.2007,18.3465,48900.0
2008-04-24 09:30:00,18.81,18.99,18.76,18.99,50600.0,18.2882,18.4632,18.2396,18.4632,50600.0
2008-04-24 09:40:00,18.94,19.04,18.86,19.0,34300.0,18.4146,18.5118,18.3368,18.4729,34300.0
2008-04-24 09:50:00,19.0,19.02,18.97,19.0,23500.0,18.4729,18.4924,18.4438,18.4729,23500.0
2008-04-24 10:00:00,18.99,19.0,18.95,18.96,21100.0,18.4632,18.4729,18.4243,18.4341,21100.0
2008-04-24 10:10:00,18.95,18.95,18.81,18.81,68400.0,18.4243,18.4243,18.2882,18.2882,68400.0
2008-04-24 10:20:00,18.82,18.91,18.8,18.9,88300.0,18.2979,18.3854,18.2785,18.3757,88300.0
2008-04-24 10:30:00,18.9,18.9,18.8,18.9,83100.0,18.3757,18.3757,18.2785,18.3757,83100.0
2008-04-24 10:40:00,18.9,18.91,18.87,18.88,19300.0,18.3757,18.3854,18.3465,18.3563,19300.0
2008-04-24 10:50:00,18.88,18.91,18.84,18.9,53600.0,18.3563,18.3854,18.3174,18.3757,53600.0
2008-04-24 11:00:00,18.9,18.91,18.87,18.89,63100.0,18.3757,18.3854,18.3465,18.366,63100.0
2008-04-24 11:10:00,18.89,18.9,18.87,18.9,23600.0,18.366,18.3757,18.3465,18.3757,23600.0
2008-04-24 11:20:00,18.89,18.92,18.89,18.9,20300.0,18.366,18.3952,18.366,18.3757,20300.0
2008-04-24 11:30:00,18.9,18.91,18.89,18.89,41900.0,18.3757,18.3854,18.366,18.366,41900.0
2008-04-24 11:40:00,18.9,18.9,18.89,18.89,10700.0,18.3757,18.3757,18.366,18.366,10700.0
2008-04-24 11:50:00,18.89,18.9,18.88,18.9,15000.0,18.366,18.3757,18.3563,18.3757,15000.0
2008-04-24 12:00:00,18.9,18.91,18.89,18.9,19100.0,18.3757,18.3854,18.366,18.3757,19100.0
2008-04-24 12:10:00,18.9,18.92,18.87,18.9,151900.0,18.3757,18.3952,18.3465,18.3757,151900.0
2008-04-24 12:20:00,18.9,19.0,18.89,18.99,27300.0,18.3757,18.4729,18.366,18.4632,27300.0
2008-04-24 12:30:00,18.97,19.09,18.97,19.04,22100.0,18.4438,18.5604,18.4438,18.5118,22100.0
2008-04-24 12:40:00,19.03,19.08,18.96,18.96,12500.0,18.5021,18.5507,18.4341,18.4341,12500.0
2008-04-24 12:50:00,18.97,19.02,18.94,19.0,113900.0,18.4438,18.4924,18.4146,18.4729,113900.0
2008-04-24 13:00:00,19.0,19.0,18.99,19.0,23700.0,18.4729,18.4729,18.4632,18.4729,23700.0
2008-04-24 13:10:00,19.0,19.0,18.99,19.0,19100.0,18.4729,18.4729,18.4632,18.4729,19100.0
2008-04-24 13:20:00,19.0,19.0,18.99,19.0,22000.0,18.4729,18.4729,18.4632,18.4729,22000.0
2008-04-24 13:30:00,19.0,19.02,18.99,18.99,46800.0,18.4729,18.4924,18.4632,18.4632,46800.0
2008-04-24 13:40:00,19.0,19.01,18.98,19.0,26800.0,18.4729,18.4827,18.4535,18.4729,26800.0
2008-04-24 13:50:00,18.99,19.02,18.98,19.02,44600.0,18.4632,18.4924,18.4535,18.4924,44600.0
2008-04-24 14:00:00,19.01,19.19,19.01,19.19,19600.0,18.4827,18.6577,18.4827,18.6577,19600.0
2008-04-24 14:10:00,19.18,19.26,19.16,19.23,24100.0,18.6479,18.7257,18.6285,18.6966,24100.0
2008-04-24 14:20:00,19.23,19.27,19.22,19.24,26100.0,18.6966,18.7355,18.6868,18.7063,26100.0
2008-04-24 14:30:00,19.23,19.25,19.22,19.23,17100.0,18.6966,18.716,18.6868,18.6966,17100.0
2008-04-24 14:40:00,19.24,19.26,19.21,19.21,35000.0,18.7063,18.7257,18.6771,18.6771,35000.0
2008-04-24 14:50:00,19.2,19.21,19.11,19.11,21700.0,18.6674,18.6771,18.5799,18.5799,21700.0
2008-04-24 15:00:00,19.11,19.14,19.05,19.12,27200.0,18.5799,18.6091,18.5216,18.5896,27200.0
2008-04-24 15:10:00,19.11,19.11,19.0,19.03,20800.0,18.5799,18.5799,18.4729,18.5021,20800.0
2008-04-24 15:20:00,19.03,19.05,19.02,19.04,14800.0,18.5021,18.5216,18.4924,18.5118,14800.0
2008-04-24 15:30:00,19.05,19.05,18.96,18.98,66100.0,18.5216,18.5216,18.4341,18.4535,66100.0
2008-04-24 15:40:00,18.97,19.0,18.88,18.9,43700.0,18.4438,18.4729,18.3563,18.3757,43700.0
2008-04-24 15:50:00,18.9,18.99,18.89,18.96,47700.0,18.3757,18.4632,18.366,18.4341,47700.0
2008-04-25 09:30:00,19.08,19.21,18.9,19.21,18000.0,18.5507,18.6771,18.3757,18.6771,18000.0
2008-04-25 09:40:00,19.19,19.32,19.12,19.12,10400.0,18.6577,18.7841,18.5896,18.5896,10400.0
2008-04-25 09:50:00,19.13,19.15,18.98,19.0,37300.0,18.5993,18.6188,18.4535,18.4729,37300.0
2008-04-25 10:00:00,19.0,19.01,18.97,18.97,28300.0,18.4729,18.4827,18.4438,18.4438,28300.0
2008-04-25 10:10:00,18.97,19.0,18.97,18.98,20300.0,18.4438,18.4729,18.4438,18.4535,20300.0
2008-04-25 10:20:00,18.98,19.0,18.97,19.0,2500.0,18.4535,18.4729,18.4438,18.4729,2500.0
2008-04-25 10:30:00,18.99,19.0,18.95,18.97,25300.0,18.4632,18.4729,18.4243,18.4438,25300.0
2008-04-25 10:40:00,18.96,19.0,18.96,18.97,10700.0,18.4341,18.4729,18.4341,18.4438,10700.0
2008-04-25 10:50:00,18.97,19.0,18.96,18.98,3900.0,18.4438,18.4729,18.4341,18.4535,3900.0
2008-04-25 11:00:00,18.98,18.99,18.96,18.96,10700.0,18.4535,18.4632,18.4341,18.4341,10700.0
2008-04-25 11:10:00,18.97,18.97,18.95,18.96,7100.0,18.4438,18.4438,18.4243,18.4341,7100.0
2008-04-25 11:20:00,18.94,18.95,18.87,18.89,25000.0,18.4146,18.4243,18.3465,18.366,25000.0
2008-04-25 11:30:00,18.89,18.9,18.84,18.84,23000.0,18.366,18.3757,18.3174,18.3174,23000.0
2008-04-25 11:40:00,18.84,18.9,18.84,18.88,11900.0,18.3174,18.3757,18.3174,18.3563,11900.0
2008-04-25 11:50:00,18.88,18.95,18.87,18.93,38300.0,18.3563,18.4243,18.3465,18.4049,38300.0
2008-04-25 12:00:00,18.94,18.96,18.91,18.96,13000.0,18.4146,18.4341,18.3854,18.4341,13000.0
2008-04-25 12:10:00,18.96,18.98,18.95,18.97,18800.0,18.4341,18.4535,18.4243,18.4438,18800.0
2008-04-25 12:20:00,18.97,18.98,18.93,18.97,24400.0,18.4438,18.4535,18.4049,18.4438,24400.0
2008-04-25 12:30:00,18.97,19.0,18.97,19.0,13300.0,18.4438,18.4729,18.4438,18.4729,13300.0
2008-04-25 12:40:00,19.0,19.01,18.95,18.95,11100.0,18.4729,18.4827,18.4243,18.4243,11100.0
2008-04-25 12:50:00,18.96,18.97,18.92,18.96,33400.0,18.4341,18.4438,18.3952,18.4341,33400.0
2008-04-25 13:00:00,18.96,18.97,18.95,18.96,23500.0,18.4341,18.4438,18.4243,18.4341,23500.0
2008-04-25 13:10:00,18.95,18.97,18.93,18.95,16400.0,18.4243,18.4438,18.4049,18.4243,16400.0
2008-04-25 13:20:00,18.95,19.0,18.95,18.98,216500.0,18.4243,18.4729,18.4243,18.4535,216500.0
2008-04-25 13:30:00,18.97,19.0,18.93,18.95,91000.0,18.4438,18.4729,18.4049,18.4243,91000.0
2008-04-25 13:40:00,18.95,18.98,18.91,18.97,33700.0,18.4243,18.4535,18.3854,18.4438,33700.0
2008-04-25 13:50:00,18.97,18.97,18.95,18.97,19900.0,18.4438,18.4438,18.4243,18.4438,19900.0
2008-04-25 14:00:00,18.97,19.0,18.96,18.97,16400.0,18.4438,18.4729,18.4341,18.4438,16400.0
2008-04-25 14:10:00,18.97,19.0,18.95,18.99,22200.0,18.4438,18.4729,18.4243,18.4632,22200.0
2008-04-25 14:20:00,18.99,18.99,18.95,18.96,13300.0,18.4632,18.4632,18.4243,18.4341,13300.0
2008-04-25 14:30:00,18.95,18.97,18.95,18.96,25300.0,18.4243,18.4438,18.4243,18.4341,25300.0
2008-04-25 14:40:00,18.95,18.98,18.95,18.95,17500.0,18.4243,18.4535,18.4243,18.4243,17500.0
2008-04-25 14:50:00,18.95,18.99,18.94,18.98,35800.0,18.4243,18.4632,18.4146,18.4535,35800.0
2008-04-25 15:00:00,18.98,19.05,18.98,19.04,32400.0,18.4535,18.5216,18.4535,18.5118,32400.0
2008-04-25 15:10:00,19.06,19.07,18.99,19.0,34800.0,18.5313,18.541,18.4632,18.4729,34800.0
2008-04-25 15:20:00,18.99,19.04,18.99,18.99,46700.0,18.4632,18.5118,18.4632,18.4632,46700.0
2008-04-25 15:30:00,18.99,19.04,18.96,18.97,57200.0,18.4632,18.5118,18.4341,18.4438,57200.0
2008-04-25 15:40:00,18.97,19.08,18.96,19.03,77400.0,18.4438,18.5507,18.4341,18.5021,77400.0
2008-04-25 15:50:00,19.03,19.08,18.98,19.0,266400.0,18.5021,18.5507,18.4535,18.4729,266400.0
2008-04-28 09:30:00,19.01,19.12,19.01,19.05,16500.0,18.4827,18.5896,18.4827,18.5216,16500.0
2008-04-28 09:40:00,19.02,19.14,19.01,19.12,47100.0,18.4924,18.6091,18.4827,18.5896,47100.0
2008-04-28 09:50:00,19.12,19.18,19.05,19.07,9900.0,18.5896,18.6479,18.5216,18.541,9900.0
2008-04-28 10:00:00,19.07,19.1,19.07,19.07,11200.0,18.541,18.5702,18.541,18.541,11200.0
2008-04-28 10:10:00,19.08,19.15,19.08,19.15,15500.0,18.5507,18.6188,18.5507,18.6188,15500.0
2008-04-28 10:20:00,19.16,19.16,19.11,19.11,12100.0,18.6285,18.6285,18.5799,18.5799,12100.0
2008-04-28 10:30:00,19.11,19.15,19.08,19.12,9600.0,18.5799,18.6188,18.5507,18.5896,9600.0
2008-04-28 10:40:00,19.14,19.14,19.1,19.11,6900.0,18.6091,18.6091,18.5702,18.5799,6900.0
2008-04-28 10:50:00,19.11,19.11,19.06,19.08,7300.0,18.5799,18.5799,18.5313,18.5507,7300.0
2008-04-28 11:00:00,19.07,19.1,19.07,19.07,7900.0,18.541,18.5702,18.541,18.541,7900.0
2008-04-28 11:10:00,19.06,19.08,19.05,19.07,19300.0,18.5313,18.5507,18.5216,18.541,19300.0
2008-04-28 11:20:00,19.07,19.17,19.07,19.15,15500.0,18.541,18.6382,18.541,18.6188,15500.0
2008-04-28 11:30:00,19.15,19.25,19.15,19.25,9100.0,18.6188,18.716,18.6188,18.716,9100.0
2008-04-28 11:40:00,19.26,19.26,19.15,19.17,32100.0,18.7257,18.7257,18.6188,18.6382,32100.0
2008-04-28 11:50:00,19.17,19.17,19.07,19.11,31900.0,18.6382,18.6382,18.541,18.5799,31900.0
2008-04-28 12:00:00,19.1,19.14,19.1,19.13,19100.0,18.5702,18.6091,18.5702,18.5993,19100.0
2008-04-28 12:10:00,19.14,19.16,19.13,19.15,17200.0,18.6091,18.6285,18.5993,18.6188,17200.0
2008-04-28 12:20:00,19.15,19.16,19.08,19.14,37000.0,18.6188,18.6285,18.5507,18.6091,37000.0
2008-04-28 12:30:00,19.15,19.17,19.14,19.14,12500.0,18.6188,18.6382,18.6091,18.6091,12500.0
2008-04-28 12:40:00,19.14,19.14,19.11,19.12,18000.0,18.6091,18.6091,18.5799,18.5896,18000.0
2008-04-28 12:50:00,19.12,19.13,19.11,19.13,21200.0,18.5896,18.5993,18.5799,18.5993,21200.0
2008-04-28 13:00:00,19.12,19.15,19.12,19.13,12900.0,18.5896,18.6188,18.5896,18.5993,12900.0
2008-04-28 13:10:00,19.14,19.14,19.08,19.1,31400.0,18.6091,18.6091,18.5507,18.5702,31400.0
2008-04-28 13:20:00,19.09,19.09,19.05,19.05,11100.0,18.5604,18.5604,18.5216,18.5216,11100.0
2008-04-28 13:30:00,19.06,19.09,19.06,19.07,11100.0,18.5313,18.5604,18.5313,18.541,11100.0
2008-04-28 13:40:00,19.07,19.08,19.06,19.07,11400.0,18.541,18.5507,18.5313,18.541,11400.0
2008-04-28 13:50:00,19.06,19.1,19.06,19.08,23300.0,18.5313,18.5702,18.5313,18.5507,23300.0
2008-04-28 14:00:00,19.08,19.1,19.07,19.08,53700.0,18.5507,18.5702,18.541,18.5507,53700.0
2008-04-28 14:10:00,19.08,19.12,19.07,19.11,70200.0,18.5507,18.5896,18.541,18.5799,70200.0
2008-04-28 14:20:00,19.11,19.12,19.06,19.09,46100.0,18.5799,18.5896,18.5313,18.5604,46100.0
2008-04-28 14:30:00,19.09,19.11,19.08,19.1,42400.0,18.5604,18.5799,18.5507,18.5702,42400.0
2008-04-28 14:40:00,19.1,19.11,19.1,19.1,32300.0,18.5702,18.5799,18.5702,18.5702,32300.0
2008-04-28 14:50:00,19.1,19.1,19.09,19.09,39800.0,18.5702,18.5702,18.5604,18.5604,39800.0
2008-04-28 15:00:00,19.1,19.1,19.05,19.07,50800.0,18.5702,18.5702,18.5216,18.541,50800.0
2008-04-28 15:10:00,19.06,19.06,19.02,19.02,28900.0,18.5313,18.5313,18.4924,18.4924,28900.0
2008-04-28 15:20:00,19.03,19.03,18.99,19.01,45100.0,18.5021,18.5021,18.4632,18.4827,45100.0
2008-04-28 15:30:00,19.02,19.03,19.01,19.02,37800.0,18.4924,18.5021,18.4827,18.4924,37800.0
2008-04-28 15:40:00,19.01,19.02,18.96,19.01,227000.0,18.4827,18.4924,18.4341,18.4827,227000.0
2008-04-28 15:50:00,19.01,19.05,18.99,19.04,109500.0,18.4827,18.5216,18.4632,18.5118,109500.0
2008-04-29 09:30:00,18.95,19.1,18.95,19.1,6700.0,18.4243,18.5702,18.4243,18.5702,6700.0
2008-04-29 09:40:00,19.06,19.13,19.01,19.13,19400.0,18.5313,18.5993,18.4827,18.5993,19400.0
2008-04-29 09:50:00,19.11,19.13,19.03,19.11,35300.0,18.5799,18.5993,18.5021,18.5799,35300.0
2008-04-29 10:00:00,19.1,19.11,19.04,19.08,8100.0,18.5702,18.5799,18.5118,18.5507,8100.0
2008-04-29 10:10:00,19.07,19.1,19.06,19.1,3600.0,18.541,18.5702,18.5313,18.5702,3600.0
2008-04-29 10:20:00,19.09,19.09,19.06,19.08,7600.0,18.5604,18.5604,18.5313,18.5507,7600.0
2008-04-29 10:30:00,19.07,19.08,19.0,19.0,7700.0,18.541,18.5507,18.4729,18.4729,7700.0
2008-04-29 10:40:00,19.0,19.01,18.94,18.94,21200.0,18.4729,18.4827,18.4146,18.4146,21200.0
2008-04-29 10:50:00,18.94,19.03,18.94,19.01,10000.0,18.4146,18.5021,18.4146,18.4827,10000.0
2008-04-29 11:00:00,19.01,19.03,18.78,19.03,50800.0,18.4827,18.5021,18.259,18.5021,50800.0
2008-04-29 11:10:00,19.02,19.05,18.95,18.99,10000.0,18.4924,18.5216,18.4243,18.4632,10000.0
2008-04-29 11:20:00,18.99,19.01,18.99,18.99,23000.0,18.4632,18.4827,18.4632,18.4632,23000.0
2008-04-29 11:30:00,18.99,19.0,18.99,19.0,3100.0,18.4632,18.4729,18.4632,18.4729,3100.0
2008-04-29 11:40:00,19.0,19.01,18.95,18.95,16300.0,18.4729,18.4827,18.4243,18.4243,16300.0
2008-04-29 11:50:00,18.95,19.03,18.95,19.01,30300.0,18.4243,18.5021,18.4243,18.4827,30300.0
2008-04-29 12:00:00,19.01,19.04,18.99,19.04,10800.0,18.4827,18.5118,18.4632,18.5118,10800.0
2008-04-29 12:10:00,19.01,19.03,18.99,19.03,5900.0,18.4827,18.5021,18.4632,18.5021,5900.0
2008-04-29 12:20:00,19.02,19.04,19.01,19.01,12800.0,18.4924,18.5118,18.4827,18.4827,12800.0
2008-04-29 12:30:00,19.01,19.02,19.0,19.02,20600.0,18.4827,18.4924,18.4729,18.4924,20600.0
2008-04-29 12:40:00,19.01,19.04,19.01,19.03,11700.0,18.4827,18.5118,18.4827,18.5021,11700.0
2008-04-29 12:50:00,19.02,19.03,19.0,19.0,5400.0,18.4924,18.5021,18.4729,18.4729,5400.0
2008-04-29 13:00:00,19.0,19.05,19.0,19.05,10600.0,18.4729,18.5216,18.4729,18.5216,10600.0
2008-04-29 13:10:00,19.04,19.1,19.04,19.06,8000.0,18.5118,18.5702,18.5118,18.5313,8000.0
2008-04-29 13:20:00,19.06,19.1,19.06,19.09,8600.0,18.5313,18.5702,18.5313,18.5604,8600.0
2008-04-29 13:30:00,19.09,19.13,19.09,19.1,31500.0,18.5604,18.5993,18.5604,18.5702,31500.0
2008-04-29 13:40:00,19.09,19.1,19.09,19.1,2900.0,18.5604,18.5702,18.5604,18.5702,2900.0
2008-04-29 13:50:00,19.09,19.1,19.05,19.06,15800.0,18.5604,18.5702,18.5216,18.5313,15800.0
2008-04-29 14:00:00,19.05,19.06,19.0,19.02,248000.0,18.5216,18.5313,18.4729,18.4924,248000.0
2008-04-29 14:10:00,19.01,19.05,19.01,19.03,28900.0,18.4827,18.5216,18.4827,18.5021,28900.0
2008-04-29 14:20:00,19.01,19.05,19.01,19.04,18700.0,18.4827,18.5216,18.4827,18.5118,18700.0
2008-04-29 14:30:00,19.03,19.05,18.98,19.0,32900.0,18.5021,18.5216,18.4535,18.4729,32900.0
2008-04-29 14:40:00,19.0,19.12,19.0,19.1,38300.0,18.4729,18.5896,18.4729,18.5702,38300.0
2008-04-29 14:50:00,19.11,19.13,19.08,19.08,17400.0,18.5799,18.5993,18.5507,18.5507,17400.0
2008-04-29 15:00:00,19.07,19.16,19.07,19.12,91200.0,18.541,18.6285,18.541,18.5896,91200.0
2008-04-29 15:10:00,19.12,19.15,19.09,19.11,28800.0,18.5896,18.6188,18.5604,18.5799,28800.0
2008-04-29 15:20:00,19.1,19.17,19.07,19.17,36600.0,18.5702,18.6382,18.541,18.6382,36600.0
2008-04-29 15:30:00,19.16,19.16,19.03,19.09,19300.0,18.6285,18.6285,18.5021,18.5604,19300.0
2008-04-29 15:40:00,19.1,19.1,19.01,19.03,44800.0,18.5702,18.5702,18.4827,18.5021,44800.0
2008-04-29 15:50:00,19.01,19.05,18.94,19.04,113600.0,18.4827,18.5216,18.4146,18.5118,113600.0
2008-04-30 09:30:00,18.52,18.9,17.87,18.82,168400.0,18.0063,18.3757,17.3743,18.2979,168400.0
2008-04-30 09:40:00,18.81,19.1,18.8,19.04,87100.0,18.2882,18.5702,18.2785,18.5118,87100.0
2008-04-30 09:50:00,19.04,19.1,18.88,19.05,46500.0,18.5118,18.5702,18.3563,18.5216,46500.0
2008-04-30 10:00:00,19.05,19.09,18.94,19.08,36800.0,18.5216,18.5604,18.4146,18.5507,36800.0
2008-04-30 10:10:00,19.06,19.47,19.05,19.41,52400.0,18.5313,18.9299,18.5216,18.8716,52400.0
2008-04-30 10:20:00,19.37,19.4,19.24,19.29,44100.0,18.8327,18.8618,18.7063,18.7549,44100.0
2008-04-30 10:30:00,19.29,19.33,19.27,19.3,70800.0,18.7549,18.7938,18.7355,18.7646,70800.0
2008-04-30 10:40:00,19.3,19.31,19.26,19.27,63300.0,18.7646,18.7743,18.7257,18.7355,63300.0
2008-04-30 10:50:00,19.26,19.27,19.17,19.2,31600.0,18.7257,18.7355,18.6382,18.6674,31600.0
2008-04-30 11:00:00,19.22,19.24,19.19,19.21,18100.0,18.6868,18.7063,18.6577,18.6771,18100.0
2008-04-30 11:10:00,19.21,19.21,19.04,19.06,37900.0,18.6771,18.6771,18.5118,18.5313,37900.0
2008-04-30 11:20:00,19.06,19.06,18.96,19.0,137700.0,18.5313,18.5313,18.4341,18.4729,137700.0
2008-04-30 11:30:00,19.0,19.03,18.99,19.02,42100.0,18.4729,18.5021,18.4632,18.4924,42100.0
2008-04-30 11:40:00,19.02,19.02,19.0,19.01,17500.0,18.4924,18.4924,18.4729,18.4827,17500.0
2008-04-30 11:50:00,19.01,19.07,18.99,19.07,59000.0,18.4827,18.541,18.4632,18.541,59000.0
2008-04-30 12:00:00,19.05,19.11,19.05,19.1,68400.0,18.5216,18.5799,18.5216,18.5702,68400.0
2008-04-30 12:10:00,19.1,19.14,19.09,19.12,45900.0,18.5702,18.6091,18.5604,18.5896,45900.0
2008-04-30 12:20:00,19.12,19.12,19.01,19.01,13100.0,18.5896,18.5896,18.4827,18.4827,13100.0
2008-04-30 12:30:00,19.01,19.02,18.91,18.93,14700.0,18.4827,18.4924,18.3854,18.4049,14700.0
2008-04-30 12:40:00,18.92,19.03,18.8,19.01,88200.0,18.3952,18.5021,18.2785,18.4827,88200.0
2008-04-30 12:50:00,19.01,19.03,18.97,18.98,7600.0,18.4827,18.5021,18.4438,18.4535,7600.0
2008-04-30 13:00:00,18.98,19.02,18.94,19.01,14600.0,18.4535,18.4924,18.4146,18.4827,14600.0
2008-04-30 13:10:00,19.02,19.02,18.98,18.99,6500.0,18.4924,18.4924,18.4535,18.4632,6500.0
2008-04-30 13:20:00,18.99,18.99,18.9,18.9,14500.0,18.4632,18.4632,18.3757,18.3757,14500.0
2008-04-30 13:30:00,18.9,18.96,18.86,18.95,23800.0,18.3757,18.4341,18.3368,18.4243,23800.0
2008-04-30 13:40:00,18.95,18.96,18.92,18.94,16100.0,18.4243,18.4341,18.3952,18.4146,16100.0
2008-04-30 13:50:00,18.94,19.01,18.88,18.98,29100.0,18.4146,18.4827,18.3563,18.4535,29100.0
2008-04-30 14:00:00,19.01,19.02,18.93,18.93,35000.0,18.4827,18.4924,18.4049,18.4049,35000.0
2008-04-30 14:10:00,18.93,19.02,18.7,18.98,77800.0,18.4049,18.4924,18.1813,18.4535,77800.0
2008-04-30 14:20:00,18.97,18.99,18.85,18.96,35100.0,18.4438,18.4632,18.3271,18.4341,35100.0
2008-04-30 14:30:00,18.96,19.0,18.89,18.96,35200.0,18.4341,18.4729,18.366,18.4341,35200.0
2008-04-30 14:40:00,18.96,19.0,18.92,18.92,25800.0,18.4341,18.4729,18.3952,18.3952,25800.0
2008-04-30 14:50:00,18.92,18.96,18.8,18.9,46700.0,18.3952,18.4341,18.2785,18.3757,46700.0
2008-04-30 15:00:00,18.88,18.95,18.84,18.9,49800.0,18.3563,18.4243,18.3174,18.3757,49800.0
2008-04-30 15:10:00,18.89,18.96,18.81,18.91,58000.0,18.366,18.4341,18.2882,18.3854,58000.0
2008-04-30 15:20:00,18.91,19.0,18.86,18.93,53100.0,18.3854,18.4729,18.3368,18.4049,53100.0
2008-04-30 15:30:00,18.93,18.98,18.8,18.81,55500.0,18.4049,18.4535,18.2785,18.2882,55500.0
2008-04-30 15:40:00,18.81,18.95,18.8,18.91,75300.0,18.2882,18.4243,18.2785,18.3854,75300.0
2008-04-30 15:50:00,18.91,19.03,18.86,18.86,134700.0,18.3854,18.5021,18.3368,18.3368,134700.0
2008-05-01 09:30:00,18.96,19.05,18.96,19.03,25100.0,18.4341,18.5216,18.4341,18.5021,25100.0
2008-05-01 09:40:00,19.05,19.1,19.02,19.06,34600.0,18.5216,18.5702,18.4924,18.5313,34600.0
2008-05-01 09:50:00,19.06,19.13,19.01,19.01,33900.0,18.5313,18.5993,18.4827,18.4827,33900.0
2008-05-01 10:00:00,18.99,19.11,18.99,19.11,14000.0,18.4632,18.5799,18.4632,18.5799,14000.0
2008-05-01 10:10:00,19.11,19.11,18.99,19.0,20300.0,18.5799,18.5799,18.4632,18.4729,20300.0
2008-05-01 10:20:00,19.0,19.08,18.97,19.05,27500.0,18.4729,18.5507,18.4438,18.5216,27500.0
2008-05-01 10:30:00,19.05,19.07,18.97,18.98,18000.0,18.5216,18.541,18.4438,18.4535,18000.0
2008-05-01 10:40:00,18.98,19.03,18.98,19.01,7900.0,18.4535,18.5021,18.4535,18.4827,7900.0
2008-05-01 10:50:00,19.01,19.04,19.01,19.04,7200.0,18.4827,18.5118,18.4827,18.5118,7200.0
2008-05-01 11:00:00,19.04,19.12,19.03,19.11,17800.0,18.5118,18.5896,18.5021,18.5799,17800.0
2008-05-01 11:10:00,19.11,19.13,19.09,19.12,14000.0,18.5799,18.5993,18.5604,18.5896,14000.0
2008-05-01 11:20:00,19.12,19.13,19.08,19.08,15200.0,18.5896,18.5993,18.5507,18.5507,15200.0
2008-05-01 11:30:00,19.09,19.13,19.06,19.1,12500.0,18.5604,18.5993,18.5313,18.5702,12500.0
2008-05-01 11:40:00,19.1,19.12,19.09,19.11,60900.0,18.5702,18.5896,18.5604,18.5799,60900.0
2008-05-01 11:50:00,19.12,19.12,19.1,19.11,16000.0,18.5896,18.5896,18.5702,18.5799,16000.0
2008-05-01 12:00:00,19.1,19.13,19.1,19.12,12500.0,18.5702,18.5993,18.5702,18.5896,12500.0
2008-05-01 12:10:00,19.13,19.17,19.13,19.17,12600.0,18.5993,18.6382,18.5993,18.6382,12600.0
2008-05-01 12:20:00,19.17,19.17,19.13,19.14,13400.0,18.6382,18.6382,18.5993,18.6091,13400.0
2008-05-01 12:30:00,19.14,19.16,19.11,19.13,21500.0,18.6091,18.6285,18.5799,18.5993,21500.0
2008-05-01 12:40:00,19.14,19.16,19.09,19.12,31800.0,18.6091,18.6285,18.5604,18.5896,31800.0
2008-05-01 12:50:00,19.12,19.15,19.09,19.12,29900.0,18.5896,18.6188,18.5604,18.5896,29900.0
2008-05-01 13:00:00,19.12,19.15,19.1,19.12,24500.0,18.5896,18.6188,18.5702,18.5896,24500.0
2008-05-01 13:10:00,19.13,19.2,19.12,19.16,21300.0,18.5993,18.6674,18.5896,18.6285,21300.0
2008-05-01 13:20:00,19.2,19.22,19.16,19.16,13800.0,18.6674,18.6868,18.6285,18.6285,13800.0
2008-05-01 13:30:00,19.16,19.19,19.16,19.19,12800.0,18.6285,18.6577,18.6285,18.6577,12800.0
2008-05-01 13:40:00,19.19,19.22,19.19,19.2,19700.0,18.6577,18.6868,18.6577,18.6674,19700.0
2008-05-01 13:50:00,19.21,19.21,19.16,19.18,12200.0,18.6771,18.6771,18.6285,18.6479,12200.0
2008-05-01 14:00:00,19.18,19.18,19.13,19.17,25600.0,18.6479,18.6479,18.5993,18.6382,25600.0
2008-05-01 14:10:00,19.17,19.17,19.13,19.14,13500.0,18.6382,18.6382,18.5993,18.6091,13500.0
2008-05-01 14:20:00,19.14,19.14,19.1,19.1,32600.0,18.6091,18.6091,18.5702,18.5702,32600.0
2008-05-01 14:30:00,19.1,19.18,19.09,19.13,30800.0,18.5702,18.6479,18.5604,18.5993,30800.0
2008-05-01 14:40:00,19.14,19.16,19.12,19.12,13500.0,18.6091,18.6285,18.5896,18.5896,13500.0
2008-05-01 14:50:00,19.12,19.12,19.1,19.12,25500.0,18.5896,18.5896,18.5702,18.5896,25500.0
2008-05-01 15:00:00,19.1,19.14,19.1,19.11,19300.0,18.5702,18.6091,18.5702,18.5799,19300.0
2008-05-01 15:10:00,19.12,19.14,19.11,19.13,15400.0,18.5896,18.6091,18.5799,18.5993,15400.0
2008-05-01 15:20:00,19.13,19.14,19.1,19.12,35800.0,18.5993,18.6091,18.5702,18.5896,35800.0
2008-05-01 15:30:00,19.11,19.13,19.1,19.12,36800.0,18.5799,18.5993,18.5702,18.5896,36800.0
2008-05-01 15:40:00,19.11,19.13,19.1,19.11,47900.0,18.5799,18.5993,18.5702,18.5799,47900.0
2008-05-01 15:50:00,19.12,19.15,19.1,19.14,52700.0,18.5896,18.6188,18.5702,18.6091,52700.0
2008-05-02 09:30:00,19.21,19.24,19.08,19.18,29800.0,18.6771,18.7063,18.5507,18.6479,29800.0
2008-05-02 09:40:00,19.15,19.31,19.14,19.27,7000.0,18.6188,18.7743,18.6091,18.7355,7000.0
2008-05-02 09:50:00,19.27,19.31,19.24,19.31,8900.0,18.7355,18.7743,18.7063,18.7743,8900.0
2008-05-02 10:00:00,19.31,19.35,19.28,19.34,12400.0,18.7743,18.8132,18.7452,18.8035,12400.0
2008-05-02 10:10:00,19.34,19.4,19.34,19.38,7600.0,18.8035,18.8618,18.8035,18.8424,7600.0
2008-05-02 10:20:00,19.39,19.4,19.26,19.28,6600.0,18.8521,18.8618,18.7257,18.7452,6600.0
2008-05-02 10:30:00,19.31,19.32,19.3,19.3,3300.0,18.7743,18.7841,18.7646,18.7646,3300.0
2008-05-02 10:40:00,19.32,19.36,19.23,19.23,28700.0,18.7841,18.823,18.6966,18.6966,28700.0
2008-05-02 10:50:00,19.22,19.29,19.22,19.29,7400.0,18.6868,18.7549,18.6868,18.7549,7400.0
2008-05-02 11:00:00,19.29,19.36,19.26,19.35,14800.0,18.7549,18.823,18.7257,18.8132,14800.0
2008-05-02 11:10:00,19.35,19.4,19.27,19.29,10700.0,18.8132,18.8618,18.7355,18.7549,10700.0
2008-05-02 11:20:00,19.28,19.36,19.26,19.35,9500.0,18.7452,18.823,18.7257,18.8132,9500.0
2008-05-02 11:30:00,19.34,19.4,19.34,19.34,6700.0,18.8035,18.8618,18.8035,18.8035,6700.0
2008-05-02 11:40:00,19.35,19.36,19.34,19.36,3600.0,18.8132,18.823,18.8035,18.823,3600.0
2008-05-02 11:50:00,19.35,19.41,19.34,19.37,12300.0,18.8132,18.8716,18.8035,18.8327,12300.0
2008-05-02 12:00:00,19.35,19.38,19.25,19.36,25800.0,18.8132,18.8424,18.716,18.823,25800.0
2008-05-02 12:10:00,19.37,19.43,19.32,19.32,9000.0,18.8327,18.891,18.7841,18.7841,9000.0
2008-05-02 12:20:00,19.32,19.32,19.25,19.27,9000.0,18.7841,18.7841,18.716,18.7355,9000.0
2008-05-02 12:30:00,19.28,19.28,19.26,19.26,8600.0,18.7452,18.7452,18.7257,18.7257,8600.0
2008-05-02 12:40:00,19.24,19.24,19.2,19.2,47600.0,18.7063,18.7063,18.6674,18.6674,47600.0
2008-05-02 12:50:00,19.2,19.21,19.2,19.21,3500.0,18.6674,18.6771,18.6674,18.6771,3500.0
2008-05-02 13:00:00,19.2,19.21,19.12,19.13,18200.0,18.6674,18.6771,18.5896,18.5993,18200.0
2008-05-02 13:10:00,19.13,19.18,19.12,19.18,23500.0,18.5993,18.6479,18.5896,18.6479,23500.0
2008-05-02 13:20:00,19.18,19.22,19.17,19.18,6000.0,18.6479,18.6868,18.6382,18.6479,6000.0
2008-05-02 13:30:00,19.17,19.18,19.13,19.13,17900.0,18.6382,18.6479,18.5993,18.5993,17900.0
2008-05-02 13:40:00,19.13,19.16,19.12,19.13,16600.0,18.5993,18.6285,18.5896,18.5993,16600.0
2008-05-02 13:50:00,19.13,19.14,19.07,19.09,18200.0,18.5993,18.6091,18.541,18.5604,18200.0
2008-05-02 14:00:00,19.08,19.16,19.06,19.06,39200.0,18.5507,18.6285,18.5313,18.5313,39200.0
2008-05-02 14:10:00,19.06,19.14,19.06,19.13,15200.0,18.5313,18.6091,18.5313,18.5993,15200.0
2008-05-02 14:20:00,19.13,19.15,19.1,19.1,3100.0,18.5993,18.6188,18.5702,18.5702,3100.0
2008-05-02 14:30:00,19.09,19.16,19.08,19.15,13500.0,18.5604,18.6285,18.5507,18.6188,13500.0
2008-05-02 14:40:00,19.16,19.2,19.13,19.19,8500.0,18.6285,18.6674,18.5993,18.6577,8500.0
2008-05-02 14:50:00,19.19,19.2,19.17,19.17,6600.0,18.6577,18.6674,18.6382,18.6382,6600.0
2008-05-02 15:00:00,19.16,19.2,19.15,19.19,12400.0,18.6285,18.6674,18.6188,18.6577,12400.0
2008-05-02 15:10:00,19.2,19.25,19.19,19.24,13600.0,18.6674,18.716,18.6577,18.7063,13600.0
2008-05-02 15:20:00,19.25,19.27,19.24,19.25,15800.0,18.716,18.7355,18.7063,18.716,15800.0
2008-05-02 15:30:00,19.25,19.25,19.23,19.24,15300.0,18.716,18.716,18.6966,18.7063,15300.0
2008-05-02 15:40:00,19.24,19.25,19.15,19.22,19100.0,18.7063,18.716,18.6188,18.6868,19100.0
2008-05-02 15:50:00,19.22,19.31,19.22,19.3,26200.0,18.6868,18.7743,18.6868,18.7646,26200.0
2008-05-05 09:30:00,19.3,19.3,19.06,19.06,22700.0,18.7646,18.7646,18.5313,18.5313,22700.0
2008-05-05 09:40:00,19.05,19.14,19.03,19.11,9500.0,18.5216,18.6091,18.5021,18.5799,9500.0
2008-05-05 09:50:00,19.13,19.16,19.13,19.14,12800.0,18.5993,18.6285,18.5993,18.6091,12800.0
2008-05-05 10:00:00,19.14,19.18,19.11,19.18,11800.0,18.6091,18.6479,18.5799,18.6479,11800.0
2008-05-05 10:10:00,19.2,19.21,19.1,19.1,7500.0,18.6674,18.6771,18.5702,18.5702,7500.0
2008-05-05 10:20:00,19.1,19.13,19.09,19.09,7700.0,18.5702,18.5993,18.5604,18.5604,7700.0
2008-05-05 10:30:00,19.09,19.1,19.0,19.03,17100.0,18.5604,18.5702,18.4729,18.5021,17100.0
2008-05-05 10:40:00,19.01,19.11,18.99,19.11,9600.0,18.4827,18.5799,18.4632,18.5799,9600.0
2008-05-05 10:50:00,19.08,19.08,18.98,19.03,10600.0,18.5507,18.5507,18.4535,18.5021,10600.0
2008-05-05 11:00:00,19.02,19.06,19.01,19.03,9300.0,18.4924,18.5313,18.4827,18.5021,9300.0
2008-05-05 11:10:00,19.04,19.04,19.01,19.04,2900.0,18.5118,18.5118,18.4827,18.5118,2900.0
2008-05-05 11:20:00,19.03,19.05,19.02,19.05,6700.0,18.5021,18.5216,18.4924,18.5216,6700.0
2008-05-05 11:30:00,19.05,19.16,19.04,19.15,9600.0,18.5216,18.6285,18.5118,18.6188,9600.0
2008-05-05 11:40:00,19.15,19.16,19.15,19.15,5100.0,18.6188,18.6285,18.6188,18.6188,5100.0
2008-05-05 11:50:00,19.15,19.16,19.09,19.12,8600.0,18.6188,18.6285,18.5604,18.5896,8600.0
2008-05-05 12:00:00,19.11,19.17,19.1,19.15,8300.0,18.5799,18.6382,18.5702,18.6188,8300.0
2008-05-05 12:10:00,19.15,19.16,19.15,19.16,10100.0,18.6188,18.6285,18.6188,18.6285,10100.0
2008-05-05 12:20:00,19.17,19.17,19.15,19.16,7600.0,18.6382,18.6382,18.6188,18.6285,7600.0
2008-05-05 12:30:00,19.15,19.16,19.15,19.15,2400.0,18.6188,18.6285,18.6188,18.6188,2400.0
2008-05-05 12:40:00,19.15,19.16,19.15,19.15,6600.0,18.6188,18.6285,18.6188,18.6188,6600.0
2008-05-05 12:50:00,19.15,19.16,19.13,19.14,5100.0,18.6188,18.6285,18.5993,18.6091,5100.0
2008-05-05 13:00:00,19.13,19.23,19.13,19.21,22100.0,18.5993,18.6966,18.5993,18.6771,22100.0
2008-05-05 13:10:00,19.2,19.21,19.16,19.21,10600.0,18.6674,18.6771,18.6285,18.6771,10600.0
2008-05-05 13:20:00,19.19,19.28,19.16,19.27,29900.0,18.6577,18.7452,18.6285,18.7355,29900.0
2008-05-05 13:30:00,19.26,19.28,19.25,19.26,3500.0,18.7257,18.7452,18.716,18.7257,3500.0
2008-05-05 13:40:00,19.27,19.29,19.26,19.26,7500.0,18.7355,18.7549,18.7257,18.7257,7500.0
2008-05-05 13:50:00,19.24,19.32,19.24,19.29,15300.0,18.7063,18.7841,18.7063,18.7549,15300.0
2008-05-05 14:00:00,19.28,19.32,19.24,19.31,19700.0,18.7452,18.7841,18.7063,18.7743,19700.0
2008-05-05 14:10:00,19.31,19.37,19.29,19.34,29100.0,18.7743,18.8327,18.7549,18.8035,29100.0
2008-05-05 14:20:00,19.34,19.44,19.33,19.44,20500.0,18.8035,18.9007,18.7938,18.9007,20500.0
2008-05-05 14:30:00,19.42,19.42,19.34,19.4,14700.0,18.8813,18.8813,18.8035,18.8618,14700.0
2008-05-05 14:40:00,19.4,19.41,19.35,19.37,20500.0,18.8618,18.8716,18.8132,18.8327,20500.0
2008-05-05 14:50:00,19.37,19.5,19.32,19.33,223200.0,18.8327,18.9591,18.7841,18.7938,223200.0
2008-05-05 15:00:00,19.33,19.36,19.32,19.33,20800.0,18.7938,18.823,18.7841,18.7938,20800.0
2008-05-05 15:10:00,19.33,19.36,19.33,19.35,16400.0,18.7938,18.823,18.7938,18.8132,16400.0
2008-05-05 15:20:00,19.35,19.35,19.32,19.32,8800.0,18.8132,18.8132,18.7841,18.7841,8800.0
2008-05-05 15:30:00,19.33,19.33,19.21,19.22,14100.0,18.7938,18.7938,18.6771,18.6868,14100.0
2008-05-05 15:40:00,19.22,19.25,19.21,19.24,19300.0,18.6868,18.716,18.6771,18.7063,19300.0
2008-05-05 15:50:00,19.24,19.26,19.2,19.21,28400.0,18.7063,18.7257,18.6674,18.6771,28400.0
2008-05-06 09:30:00,19.12,19.3,19.08,19.25,10700.0,18.5896,18.7646,18.5507,18.716,10700.0
2008-05-06 09:40:00,19.23,19.27,19.19,19.25,13000.0,18.6966,18.7355,18.6577,18.716,13000.0
2008-05-06 09:50:00,19.24,19.27,19.21,19.24,5600.0,18.7063,18.7355,18.6771,18.7063,5600.0
2008-05-06 10:00:00,19.23,19.26,19.22,19.26,4500.0,18.6966,18.7257,18.6868,18.7257,4500.0
2008-05-06 10:10:00,19.26,19.26,19.09,19.2,16400.0,18.7257,18.7257,18.5604,18.6674,16400.0
2008-05-06 10:20:00,19.23,19.25,19.21,19.24,3000.0,18.6966,18.716,18.6771,18.7063,3000.0
2008-05-06 10:30:00,19.23,19.26,19.22,19.25,4400.0,18.6966,18.7257,18.6868,18.716,4400.0
2008-05-06 10:40:00,19.26,19.26,19.25,19.26,3700.0,18.7257,18.7257,18.716,18.7257,3700.0
2008-05-06 10:50:00,19.27,19.33,19.25,19.32,5500.0,18.7355,18.7938,18.716,18.7841,5500.0
2008-05-06 11:00:00,19.34,19.44,19.32,19.44,13400.0,18.8035,18.9007,18.7841,18.9007,13400.0
2008-05-06 11:10:00,19.43,19.54,19.43,19.53,9700.0,18.891,18.998,18.891,18.9882,9700.0
2008-05-06 11:20:00,19.52,19.52,19.41,19.45,9200.0,18.9785,18.9785,18.8716,18.9105,9200.0
2008-05-06 11:30:00,19.44,19.45,19.31,19.33,22300.0,18.9007,18.9105,18.7743,18.7938,22300.0
2008-05-06 11:40:00,19.35,19.41,19.33,19.41,3200.0,18.8132,18.8716,18.7938,18.8716,3200.0
2008-05-06 11:50:00,19.42,19.46,19.4,19.45,4500.0,18.8813,18.9202,18.8618,18.9105,4500.0
2008-05-06 12:00:00,19.45,19.49,19.44,19.48,7600.0,18.9105,18.9493,18.9007,18.9396,7600.0
2008-05-06 12:10:00,19.49,19.5,19.47,19.49,3100.0,18.9493,18.9591,18.9299,18.9493,3100.0
2008-05-06 12:20:00,19.49,19.49,19.41,19.49,7500.0,18.9493,18.9493,18.8716,18.9493,7500.0
2008-05-06 12:30:00,19.48,19.64,19.47,19.57,22200.0,18.9396,19.0952,18.9299,19.0271,22200.0
2008-05-06 12:40:00,19.57,19.57,19.49,19.54,16200.0,19.0271,19.0271,18.9493,18.998,16200.0
2008-05-06 12:50:00,19.53,19.57,19.53,19.55,8900.0,18.9882,19.0271,18.9882,19.0077,8900.0
2008-05-06 13:00:00,19.55,19.55,19.51,19.53,8200.0,19.0077,19.0077,18.9688,18.9882,8200.0
2008-05-06 13:10:00,19.52,19.53,19.51,19.51,3200.0,18.9785,18.9882,18.9688,18.9688,3200.0
2008-05-06 13:20:00,19.52,19.53,19.51,19.51,3400.0,18.9785,18.9882,18.9688,18.9688,3400.0
2008-05-06 13:30:00,19.53,19.53,19.44,19.45,13700.0,18.9882,18.9882,18.9007,18.9105,13700.0
2008-05-06 13:40:00,19.45,19.47,19.44,19.45,7600.0,18.9105,18.9299,18.9007,18.9105,7600.0
2008-05-06 13:50:00,19.44,19.47,19.44,19.47,8600.0,18.9007,18.9299,18.9007,18.9299,8600.0
2008-05-06 14:00:00,19.47,19.48,19.42,19.42,29100.0,18.9299,18.9396,18.8813,18.8813,29100.0
2008-05-06 14:10:00,19.42,19.43,19.41,19.41,5700.0,18.8813,18.891,18.8716,18.8716,5700.0
2008-05-06 14:20:00,19.42,19.42,19.33,19.35,16200.0,18.8813,18.8813,18.7938,18.8132,16200.0
2008-05-06 14:30:00,19.36,19.36,19.3,19.31,16400.0,18.823,18.823,18.7646,18.7743,16400.0
2008-05-06 14:40:00,19.31,19.34,19.28,19.34,11000.0,18.7743,18.8035,18.7452,18.8035,11000.0
2008-05-06 14:50:00,19.34,19.34,19.31,19.33,19000.0,18.8035,18.8035,18.7743,18.7938,19000.0
2008-05-06 15:00:00,19.34,19.34,19.32,19.33,13100.0,18.8035,18.8035,18.7841,18.7938,13100.0
2008-05-06 15:10:00,19.33,19.34,19.31,19.31,17300.0,18.7938,18.8035,18.7743,18.7743,17300.0
2008-05-06 15:20:00,19.32,19.33,19.28,19.3,25600.0,18.7841,18.7938,18.7452,18.7646,25600.0
2008-05-06 15:30:00,19.33,19.43,19.31,19.42,22700.0,18.7938,18.891,18.7743,18.8813,22700.0
2008-05-06 15:40:00,19.43,19.52,19.43,19.48,37200.0,18.891,18.9785,18.891,18.9396,37200.0
2008-05-06 15:50:00,19.49,19.53,19.4,19.4,39500.0,18.9493,18.9882,18.8618,18.8618,39500.0
2008-05-07 09:30:00,19.39,19.5,19.35,19.46,5800.0,18.8521,18.9591,18.8132,18.9202,5800.0
2008-05-07 09:40:00,19.49,19.52,19.4,19.43,12500.0,18.9493,18.9785,18.8618,18.891,12500.0
2008-05-07 09:50:00,19.41,19.47,19.35,19.35,13800.0,18.8716,18.9299,18.8132,18.8132,13800.0
2008-05-07 10:00:00,19.36,19.43,19.36,19.42,6500.0,18.823,18.891,18.823,18.8813,6500.0
2008-05-07 10:10:00,19.43,19.52,19.41,19.51,3900.0,18.891,18.9785,18.8716,18.9688,3900.0
2008-05-07 10:20:00,19.52,19.56,19.49,19.56,2500.0,18.9785,19.0174,18.9493,19.0174,2500.0
2008-05-07 10:30:00,19.56,19.59,19.52,19.53,8200.0,19.0174,19.0466,18.9785,18.9882,8200.0
2008-05-07 10:40:00,19.54,19.57,19.53,19.54,6000.0,18.998,19.0271,18.9882,18.998,6000.0
2008-05-07 10:50:00,19.51,19.54,19.45,19.45,6200.0,18.9688,18.998,18.9105,18.9105,6200.0
2008-05-07 11:00:00,19.45,19.48,19.41,19.47,7300.0,18.9105,18.9396,18.8716,18.9299,7300.0
2008-05-07 11:10:00,19.47,19.48,19.42,19.44,7400.0,18.9299,18.9396,18.8813,18.9007,7400.0
2008-05-07 11:20:00,19.44,19.46,19.43,19.43,2200.0,18.9007,18.9202,18.891,18.891,2200.0
2008-05-07 11:30:00,19.42,19.44,19.34,19.38,7900.0,18.8813,18.9007,18.8035,18.8424,7900.0
2008-05-07 11:40:00,19.38,19.47,19.38,19.46,3700.0,18.8424,18.9299,18.8424,18.9202,3700.0
2008-05-07 11:50:00,19.45,19.48,19.44,19.47,5800.0,18.9105,18.9396,18.9007,18.9299,5800.0
2008-05-07 12:00:00,19.47,19.49,19.46,19.49,3200.0,18.9299,18.9493,18.9202,18.9493,3200.0
2008-05-07 12:10:00,19.49,19.5,19.48,19.48,3200.0,18.9493,18.9591,18.9396,18.9396,3200.0
2008-05-07 12:20:00,19.48,19.51,19.48,19.49,8500.0,18.9396,18.9688,18.9396,18.9493,8500.0
2008-05-07 12:30:00,19.51,19.52,19.49,19.52,8000.0,18.9688,18.9785,18.9493,18.9785,8000.0
2008-05-07 12:40:00,19.5,19.52,19.5,19.52,2700.0,18.9591,18.9785,18.9591,18.9785,2700.0
2008-05-07 12:50:00,19.52,19.53,19.51,19.51,5500.0,18.9785,18.9882,18.9688,18.9688,5500.0
2008-05-07 13:00:00,19.52,19.54,19.5,19.51,7700.0,18.9785,18.998,18.9591,18.9688,7700.0
2008-05-07 13:10:00,19.51,19.52,19.48,19.52,110200.0,18.9688,18.9785,18.9396,18.9785,110200.0
2008-05-07 13:20:00,19.51,19.53,19.47,19.53,4400.0,18.9688,18.9882,18.9299,18.9882,4400.0
2008-05-07 13:30:00,19.52,19.55,19.51,19.53,3900.0,18.9785,19.0077,18.9688,18.9882,3900.0
2008-05-07 13:40:00,19.53,19.53,19.51,19.51,2900.0,18.9882,18.9882,18.9688,18.9688,2900.0
2008-05-07 13:50:00,19.53,19.54,19.44,19.53,10000.0,18.9882,18.998,18.9007,18.9882,10000.0
2008-05-07 14:00:00,19.52,19.54,19.51,19.52,7800.0,18.9785,18.998,18.9688,18.9785,7800.0
2008-05-07 14:10:00,19.52,19.53,19.51,19.51,7100.0,18.9785,18.9882,18.9688,18.9688,7100.0
2008-05-07 14:20:00,19.52,19.52,19.44,19.45,10000.0,18.9785,18.9785,18.9007,18.9105,10000.0
2008-05-07 14:30:00,19.45,19.47,19.39,19.41,19100.0,18.9105,18.9299,18.8521,18.8716,19100.0
2008-05-07 14:40:00,19.39,19.53,19.39,19.51,20100.0,18.8521,18.9882,18.8521,18.9688,20100.0
2008-05-07 14:50:00,19.52,19.52,19.51,19.52,10500.0,18.9785,18.9785,18.9688,18.9785,10500.0
2008-05-07 15:00:00,19.52,19.52,19.51,19.52,14100.0,18.9785,18.9785,18.9688,18.9785,14100.0
2008-05-07 15:10:00,19.52,19.55,19.5,19.52,105500.0,18.9785,19.0077,18.9591,18.9785,105500.0
2008-05-07 15:20:00,19.52,19.54,19.44,19.48,93200.0,18.9785,18.998,18.9007,18.9396,93200.0
2008-05-07 15:30:00,19.5,19.52,19.41,19.51,25700.0,18.9591,18.9785,18.8716,18.9688,25700.0
2008-05-07 15:40:00,19.51,19.53,19.43,19.44,22700.0,18.9688,18.9882,18.891,18.9007,22700.0
2008-05-07 15:50:00,19.43,19.55,19.43,19.52,65200.0,18.891,19.0077,18.891,18.9785,65200.0
2008-05-08 09:30:00,19.56,19.57,19.51,19.52,8800.0,19.0174,19.0271,18.9688,18.9785,8800.0
2008-05-08 09:40:00,19.51,19.62,19.45,19.6,26100.0,18.9688,19.0757,18.9105,19.0563,26100.0
2008-05-08 09:50:00,19.61,19.61,19.51,19.53,13600.0,19.066,19.066,18.9688,18.9882,13600.0
2008-05-08 10:00:00,19.51,19.8,19.45,19.73,51800.0,18.9688,19.2507,18.9105,19.1827,51800.0
2008-05-08 10:10:00,19.74,19.74,19.6,19.65,15200.0,19.1924,19.1924,19.0563,19.1049,15200.0
2008-05-08 10:20:00,19.68,19.79,19.61,19.79,7500.0,19.1341,19.241,19.066,19.241,7500.0
2008-05-08 10:30:00,19.79,19.79,19.73,19.76,14700.0,19.241,19.241,19.1827,19.2119,14700.0
2008-05-08 10:40:00,19.75,19.85,19.74,19.8,22900.0,19.2021,19.2994,19.1924,19.2507,22900.0
2008-05-08 10:50:00,19.81,19.84,19.73,19.84,11500.0,19.2605,19.2896,19.1827,19.2896,11500.0
2008-05-08 11:00:00,19.83,19.92,19.8,19.91,19800.0,19.2799,19.3674,19.2507,19.3577,19800.0
2008-05-08 11:10:00,19.89,19.98,19.87,19.97,15200.0,19.3383,19.4258,19.3188,19.416,15200.0
2008-05-08 11:20:00,19.96,20.01,19.95,19.97,15800.0,19.4063,19.4549,19.3966,19.416,15800.0
2008-05-08 11:30:00,19.97,20.08,19.92,20.06,27500.0,19.416,19.523,19.3674,19.5035,27500.0
2008-05-08 11:40:00,20.05,20.06,20.02,20.04,5800.0,19.4938,19.5035,19.4646,19.4841,5800.0
2008-05-08 11:50:00,20.04,20.04,20.0,20.02,4300.0,19.4841,19.4841,19.4452,19.4646,4300.0
2008-05-08 12:00:00,20.02,20.03,19.87,19.88,11400.0,19.4646,19.4744,19.3188,19.3285,11400.0
2008-05-08 12:10:00,19.88,19.88,19.71,19.77,26400.0,19.3285,19.3285,19.1632,19.2216,26400.0
2008-05-08 12:20:00,19.77,19.78,19.7,19.7,25800.0,19.2216,19.2313,19.1535,19.1535,25800.0
2008-05-08 12:30:00,19.68,19.71,19.68,19.71,8700.0,19.1341,19.1632,19.1341,19.1632,8700.0
2008-05-08 12:40:00,19.7,19.71,19.7,19.7,3900.0,19.1535,19.1632,19.1535,19.1535,3900.0
2008-05-08 12:50:00,19.71,19.71,19.7,19.7,3900.0,19.1632,19.1632,19.1535,19.1535,3900.0
2008-05-08 13:00:00,19.71,19.76,19.7,19.76,18400.0,19.1632,19.2119,19.1535,19.2119,18400.0
2008-05-08 13:10:00,19.76,19.76,19.52,19.57,55700.0,19.2119,19.2119,18.9785,19.0271,55700.0
2008-05-08 13:20:00,19.55,19.63,19.55,19.63,10000.0,19.0077,19.0855,19.0077,19.0855,10000.0
2008-05-08 13:30:00,19.63,19.66,19.62,19.64,4600.0,19.0855,19.1146,19.0757,19.0952,4600.0
2008-05-08 13:40:00,19.63,19.64,19.6,19.63,2800.0,19.0855,19.0952,19.0563,19.0855,2800.0
2008-05-08 13:50:00,19.63,19.68,19.63,19.68,1400.0,19.0855,19.1341,19.0855,19.1341,1400.0
2008-05-08 14:00:00,19.66,19.68,19.64,19.68,5000.0,19.1146,19.1341,19.0952,19.1341,5000.0
2008-05-08 14:10:00,19.68,19.72,19.67,19.67,12100.0,19.1341,19.173,19.1244,19.1244,12100.0
2008-05-08 14:20:00,19.67,19.72,19.67,19.7,6100.0,19.1244,19.173,19.1244,19.1535,6100.0
2008-05-08 14:30:00,19.7,19.77,19.7,19.77,33000.0,19.1535,19.2216,19.1535,19.2216,33000.0
2008-05-08 14:40:00,19.76,19.76,19.71,19.74,23600.0,19.2119,19.2119,19.1632,19.1924,23600.0
2008-05-08 14:50:00,19.74,19.75,19.71,19.71,13300.0,19.1924,19.2021,19.1632,19.1632,13300.0
2008-05-08 15:00:00,19.71,19.75,19.69,19.7,13700.0,19.1632,19.2021,19.1438,19.1535,13700.0
2008-05-08 15:10:00,19.71,19.74,19.67,19.68,17400.0,19.1632,19.1924,19.1244,19.1341,17400.0
2008-05-08 15:20:00,19.69,19.69,19.65,19.68,9900.0,19.1438,19.1438,19.1049,19.1341,9900.0
2008-05-08 15:30:00,19.67,19.68,19.66,19.67,9800.0,19.1244,19.1341,19.1146,19.1244,9800.0
2008-05-08 15:40:00,19.67,19.67,19.62,19.67,19800.0,19.1244,19.1244,19.0757,19.1244,19800.0
2008-05-08 15:50:00,19.67,19.71,19.63,19.68,24200.0,19.1244,19.1632,19.0855,19.1341,24200.0
2008-05-09 09:30:00,19.58,19.58,19.51,19.54,11400.0,19.0369,19.0369,18.9688,18.998,11400.0
2008-05-09 09:40:00,19.54,19.55,19.52,19.55,8500.0,18.998,19.0077,18.9785,19.0077,8500.0
2008-05-09 09:50:00,19.55,19.69,19.53,19.64,14800.0,19.0077,19.1438,18.9882,19.0952,14800.0
2008-05-09 10:00:00,19.64,19.69,19.6,19.69,11300.0,19.0952,19.1438,19.0563,19.1438,11300.0
2008-05-09 10:10:00,19.67,19.67,19.55,19.56,8600.0,19.1244,19.1244,19.0077,19.0174,8600.0
2008-05-09 10:20:00,19.56,19.57,19.53,19.55,3100.0,19.0174,19.0271,18.9882,19.0077,3100.0
2008-05-09 10:30:00,19.55,19.58,19.51,19.54,13700.0,19.0077,19.0369,18.9688,18.998,13700.0
2008-05-09 10:40:00,19.56,19.61,19.55,19.59,9900.0,19.0174,19.066,19.0077,19.0466,9900.0
2008-05-09 10:50:00,19.59,19.61,19.55,19.58,6900.0,19.0466,19.066,19.0077,19.0369,6900.0
2008-05-09 11:00:00,19.59,19.6,19.55,19.56,5200.0,19.0466,19.0563,19.0077,19.0174,5200.0
2008-05-09 11:10:00,19.58,19.58,19.56,19.58,5400.0,19.0369,19.0369,19.0174,19.0369,5400.0
2008-05-09 11:20:00,19.57,19.62,19.57,19.57,7900.0,19.0271,19.0757,19.0271,19.0271,7900.0
2008-05-09 11:30:00,19.57,19.58,19.54,19.58,6800.0,19.0271,19.0369,18.998,19.0369,6800.0
2008-05-09 11:40:00,19.55,19.59,19.51,19.53,8100.0,19.0077,19.0466,18.9688,18.9882,8100.0
2008-05-09 11:50:00,19.51,19.53,19.51,19.51,3100.0,18.9688,18.9882,18.9688,18.9688,3100.0
2008-05-09 12:00:00,19.51,19.54,19.51,19.51,10100.0,18.9688,18.998,18.9688,18.9688,10100.0
2008-05-09 12:10:00,19.53,19.53,19.51,19.51,5100.0,18.9882,18.9882,18.9688,18.9688,5100.0
2008-05-09 12:20:00,19.52,19.52,19.51,19.52,4700.0,18.9785,18.9785,18.9688,18.9785,4700.0
2008-05-09 12:30:00,19.52,19.53,19.47,19.47,12800.0,18.9785,18.9882,18.9299,18.9299,12800.0
2008-05-09 12:40:00,19.48,19.49,19.46,19.47,3800.0,18.9396,18.9493,18.9202,18.9299,3800.0
2008-05-09 12:50:00,19.47,19.49,19.47,19.48,3900.0,18.9299,18.9493,18.9299,18.9396,3900.0
2008-05-09 13:00:00,19.47,19.56,19.47,19.54,11000.0,18.9299,19.0174,18.9299,18.998,11000.0
2008-05-09 13:10:00,19.54,19.54,19.51,19.51,3400.0,18.998,18.998,18.9688,18.9688,3400.0
2008-05-09 13:20:00,19.51,19.53,19.51,19.51,2900.0,18.9688,18.9882,18.9688,18.9688,2900.0
2008-05-09 13:30:00,19.53,19.53,19.51,19.51,7600.0,18.9882,18.9882,18.9688,18.9688,7600.0
2008-05-09 13:40:00,19.51,19.53,19.5,19.51,5500.0,18.9688,18.9882,18.9591,18.9688,5500.0
2008-05-09 13:50:00,19.52,19.53,19.49,19.5,6400.0,18.9785,18.9882,18.9493,18.9591,6400.0
2008-05-09 14:00:00,19.52,19.54,19.45,19.53,31200.0,18.9785,18.998,18.9105,18.9882,31200.0
2008-05-09 14:10:00,19.52,19.64,19.52,19.62,21300.0,18.9785,19.0952,18.9785,19.0757,21300.0
2008-05-09 14:20:00,19.62,19.62,19.54,19.54,4200.0,19.0757,19.0757,18.998,18.998,4200.0
2008-05-09 14:30:00,19.53,19.53,19.51,19.52,6300.0,18.9882,18.9882,18.9688,18.9785,6300.0
2008-05-09 14:40:00,19.51,19.52,19.49,19.49,7100.0,18.9688,18.9785,18.9493,18.9493,7100.0
2008-05-09 14:50:00,19.49,19.49,19.44,19.45,15700.0,18.9493,18.9493,18.9007,18.9105,15700.0
2008-05-09 15:00:00,19.46,19.47,19.45,19.47,7000.0,18.9202,18.9299,18.9105,18.9299,7000.0
2008-05-09 15:10:00,19.47,19.51,19.47,19.5,15000.0,18.9299,18.9688,18.9299,18.9591,15000.0
2008-05-09 15:20:00,19.51,19.57,19.5,19.53,31800.0,18.9688,19.0271,18.9591,18.9882,31800.0
2008-05-09 15:30:00,19.53,19.6,19.53,19.58,9200.0,18.9882,19.0563,18.9882,19.0369,9200.0
2008-05-09 15:40:00,19.59,19.59,19.51,19.53,15400.0,19.0466,19.0466,18.9688,18.9882,15400.0
2008-05-09 15:50:00,19.53,19.54,19.5,19.51,20800.0,18.9882,18.998,18.9591,18.9688,20800.0
2008-05-12 09:30:00,19.54,19.71,19.51,19.65,23900.0,18.998,19.1632,18.9688,19.1049,23900.0
2008-05-12 09:40:00,19.61,19.7,19.55,19.66,25800.0,19.066,19.1535,19.0077,19.1146,25800.0
2008-05-12 09:50:00,19.67,19.75,19.62,19.75,6100.0,19.1244,19.2021,19.0757,19.2021,6100.0
2008-05-12 10:00:00,19.74,19.84,19.68,19.68,21000.0,19.1924,19.2896,19.1341,19.1341,21000.0
2008-05-12 10:10:00,19.68,19.7,19.67,19.68,2000.0,19.1341,19.1535,19.1244,19.1341,2000.0
2008-05-12 10:20:00,19.69,19.84,19.69,19.84,6800.0,19.1438,19.2896,19.1438,19.2896,6800.0
2008-05-12 10:30:00,19.82,19.91,19.82,19.91,24800.0,19.2702,19.3577,19.2702,19.3577,24800.0
2008-05-12 10:40:00,19.91,19.92,19.89,19.92,8300.0,19.3577,19.3674,19.3383,19.3674,8300.0
2008-05-12 10:50:00,19.92,19.94,19.92,19.93,5900.0,19.3674,19.3869,19.3674,19.3771,5900.0
2008-05-12 11:00:00,19.92,19.92,19.88,19.91,5700.0,19.3674,19.3674,19.3285,19.3577,5700.0
2008-05-12 11:10:00,19.9,19.92,19.88,19.89,4900.0,19.348,19.3674,19.3285,19.3383,4900.0
2008-05-12 11:20:00,19.88,19.92,19.88,19.91,4900.0,19.3285,19.3674,19.3285,19.3577,4900.0
2008-05-12 11:30:00,19.9,19.92,19.89,19.89,2100.0,19.348,19.3674,19.3383,19.3383,2100.0
2008-05-12 11:40:00,19.89,19.9,19.88,19.9,6100.0,19.3383,19.348,19.3285,19.348,6100.0
2008-05-12 11:50:00,19.9,19.91,19.89,19.89,8000.0,19.348,19.3577,19.3383,19.3383,8000.0
2008-05-12 12:00:00,19.9,19.92,19.89,19.92,11500.0,19.348,19.3674,19.3383,19.3674,11500.0
2008-05-12 12:10:00,19.92,19.92,19.87,19.89,6300.0,19.3674,19.3674,19.3188,19.3383,6300.0
2008-05-12 12:20:00,19.88,19.88,19.84,19.86,4500.0,19.3285,19.3285,19.2896,19.3091,4500.0
2008-05-12 12:30:00,19.86,19.88,19.85,19.85,6300.0,19.3091,19.3285,19.2994,19.2994,6300.0
2008-05-12 12:40:00,19.85,19.85,19.84,19.85,5600.0,19.2994,19.2994,19.2896,19.2994,5600.0
2008-05-12 12:50:00,19.84,19.92,19.84,19.88,35200.0,19.2896,19.3674,19.2896,19.3285,35200.0
2008-05-12 13:00:00,19.89,19.9,19.83,19.86,21100.0,19.3383,19.348,19.2799,19.3091,21100.0
2008-05-12 13:10:00,19.83,19.83,19.74,19.75,10600.0,19.2799,19.2799,19.1924,19.2021,10600.0
2008-05-12 13:20:00,19.75,19.78,19.74,19.75,13400.0,19.2021,19.2313,19.1924,19.2021,13400.0
2008-05-12 13:30:00,19.75,19.78,19.73,19.75,18000.0,19.2021,19.2313,19.1827,19.2021,18000.0
2008-05-12 13:40:00,19.75,19.77,19.75,19.75,6500.0,19.2021,19.2216,19.2021,19.2021,6500.0
2008-05-12 13:50:00,19.75,19.77,19.75,19.76,3400.0,19.2021,19.2216,19.2021,19.2119,3400.0
2008-05-12 14:00:00,19.76,19.77,19.75,19.76,4500.0,19.2119,19.2216,19.2021,19.2119,4500.0
2008-05-12 14:10:00,19.77,19.8,19.76,19.8,6600.0,19.2216,19.2507,19.2119,19.2507,6600.0
2008-05-12 14:20:00,19.8,19.86,19.8,19.85,12300.0,19.2507,19.3091,19.2507,19.2994,12300.0
2008-05-12 14:30:00,19.85,19.89,19.84,19.89,8500.0,19.2994,19.3383,19.2896,19.3383,8500.0
2008-05-12 14:40:00,19.89,19.9,19.89,19.89,11600.0,19.3383,19.348,19.3383,19.3383,11600.0
2008-05-12 14:50:00,19.89,19.92,19.85,19.85,22500.0,19.3383,19.3674,19.2994,19.2994,22500.0
2008-05-12 15:00:00,19.86,19.87,19.8,19.81,23600.0,19.3091,19.3188,19.2507,19.2605,23600.0
2008-05-12 15:10:00,19.82,19.82,19.78,19.81,17300.0,19.2702,19.2702,19.2313,19.2605,17300.0
2008-05-12 15:20:00,19.81,19.83,19.77,19.77,15900.0,19.2605,19.2799,19.2216,19.2216,15900.0
2008-05-12 15:30:00,19.78,19.87,19.75,19.87,19900.0,19.2313,19.3188,19.2021,19.3188,19900.0
2008-05-12 15:40:00,19.88,19.92,19.87,19.91,15700.0,19.3285,19.3674,19.3188,19.3577,15700.0
2008-05-12 15:50:00,19.92,19.98,19.91,19.95,28500.0,19.3674,19.4258,19.3577,19.3966,28500.0
2008-05-13 09:30:00,19.84,19.99,19.8,19.89,16700.0,19.2896,19.4355,19.2507,19.3383,16700.0
2008-05-13 09:40:00,19.91,19.98,19.87,19.98,14800.0,19.3577,19.4258,19.3188,19.4258,14800.0
2008-05-13 09:50:00,19.98,20.07,19.96,20.03,12600.0,19.4258,19.5133,19.4063,19.4744,12600.0
2008-05-13 10:00:00,20.03,20.04,19.94,19.95,10200.0,19.4744,19.4841,19.3869,19.3966,10200.0
2008-05-13 10:10:00,19.95,20.0,19.94,19.97,13000.0,19.3966,19.4452,19.3869,19.416,13000.0
2008-05-13 10:20:00,19.99,20.01,19.98,20.0,14200.0,19.4355,19.4549,19.4258,19.4452,14200.0
2008-05-13 10:30:00,20.0,20.02,19.97,20.01,4800.0,19.4452,19.4646,19.416,19.4549,4800.0
2008-05-13 10:40:00,20.03,20.03,20.0,20.0,66500.0,19.4744,19.4744,19.4452,19.4452,66500.0
2008-05-13 10:50:00,20.0,20.05,19.96,19.99,25600.0,19.4452,19.4938,19.4063,19.4355,25600.0
2008-05-13 11:00:00,19.96,19.96,19.9,19.96,6500.0,19.4063,19.4063,19.348,19.4063,6500.0
2008-05-13 11:10:00,19.97,19.99,19.97,19.98,4500.0,19.416,19.4355,19.416,19.4258,4500.0
2008-05-13 11:20:00,19.97,20.02,19.97,20.0,30700.0,19.416,19.4646,19.416,19.4452,30700.0
2008-05-13 11:30:00,19.98,19.99,19.89,19.89,7100.0,19.4258,19.4355,19.3383,19.3383,7100.0
2008-05-13 11:40:00,19.89,19.89,19.85,19.89,6200.0,19.3383,19.3383,19.2994,19.3383,6200.0
2008-05-13 11:50:00,19.89,19.93,19.88,19.91,18100.0,19.3383,19.3771,19.3285,19.3577,18100.0
2008-05-13 12:00:00,19.91,19.96,19.91,19.96,11600.0,19.3577,19.4063,19.3577,19.4063,11600.0
2008-05-13 12:10:00,19.96,19.96,19.95,19.95,5900.0,19.4063,19.4063,19.3966,19.3966,5900.0
2008-05-13 12:20:00,19.96,20.0,19.96,19.98,13100.0,19.4063,19.4452,19.4063,19.4258,13100.0
2008-05-13 12:30:00,19.99,19.99,19.96,19.98,11000.0,19.4355,19.4355,19.4063,19.4258,11000.0
2008-05-13 12:40:00,19.97,19.98,19.96,19.96,7800.0,19.416,19.4258,19.4063,19.4063,7800.0
2008-05-13 12:50:00,19.96,19.97,19.94,19.97,8600.0,19.4063,19.416,19.3869,19.416,8600.0
2008-05-13 13:00:00,19.97,19.97,19.96,19.96,7400.0,19.416,19.416,19.4063,19.4063,7400.0
2008-05-13 13:10:00,19.98,19.98,19.96,19.97,8600.0,19.4258,19.4258,19.4063,19.416,8600.0
2008-05-13 13:20:00,19.97,19.97,19.96,19.97,13000.0,19.416,19.416,19.4063,19.416,13000.0
2008-05-13 13:30:00,19.97,19.97,19.95,19.96,17600.0,19.416,19.416,19.3966,19.4063,17600.0
2008-05-13 13:40:00,19.96,19.97,19.95,19.96,4400.0,19.4063,19.416,19.3966,19.4063,4400.0
2008-05-13 13:50:00,19.96,19.98,19.96,19.97,6300.0,19.4063,19.4258,19.4063,19.416,6300.0
2008-05-13 14:00:00,19.98,20.0,19.97,19.99,15100.0,19.4258,19.4452,19.416,19.4355,15100.0
2008-05-13 14:10:00,20.0,20.0,19.98,19.99,11400.0,19.4452,19.4452,19.4258,19.4355,11400.0
2008-05-13 14:20:00,19.99,19.99,19.97,19.99,6500.0,19.4355,19.4355,19.416,19.4355,6500.0
2008-05-13 14:30:00,19.99,20.0,19.98,19.99,12000.0,19.4355,19.4452,19.4258,19.4355,12000.0
2008-05-13 14:40:00,20.0,20.04,19.98,19.98,19200.0,19.4452,19.4841,19.4258,19.4258,19200.0
2008-05-13 14:50:00,19.97,20.05,19.97,20.05,15600.0,19.416,19.4938,19.416,19.4938,15600.0
2008-05-13 15:00:00,20.05,20.1,20.05,20.06,29300.0,19.4938,19.5424,19.4938,19.5035,29300.0
2008-05-13 15:10:00,20.06,20.06,19.97,19.98,19200.0,19.5035,19.5035,19.416,19.4258,19200.0
2008-05-13 15:20:00,19.97,20.02,19.97,20.01,18700.0,19.416,19.4646,19.416,19.4549,18700.0
2008-05-13 15:30:00,20.0,20.01,19.96,19.97,23000.0,19.4452,19.4549,19.4063,19.416,23000.0
2008-05-13 15:40:00,19.97,20.02,19.96,20.0,25400.0,19.416,19.4646,19.4063,19.4452,25400.0
2008-05-13 15:50:00,20.0,20.1,19.99,20.09,52300.0,19.4452,19.5424,19.4355,19.5327,52300.0
2008-05-14 09:30:00,20.15,20.18,19.97,20.0,23200.0,19.591,19.6202,19.416,19.4452,23200.0
2008-05-14 09:40:00,20.0,20.0,19.85,19.95,19700.0,19.4452,19.4452,19.2994,19.3966,19700.0
2008-05-14 09:50:00,19.95,20.0,19.88,19.91,12600.0,19.3966,19.4452,19.3285,19.3577,12600.0
2008-05-14 10:00:00,19.93,20.0,19.91,20.0,24400.0,19.3771,19.4452,19.3577,19.4452,24400.0
2008-05-14 10:10:00,20.0,20.0,19.95,19.96,70700.0,19.4452,19.4452,19.3966,19.4063,70700.0
2008-05-14 10:20:00,19.96,19.97,19.92,19.95,16500.0,19.4063,19.416,19.3674,19.3966,16500.0
2008-05-14 10:30:00,19.93,19.97,19.92,19.94,14400.0,19.3771,19.416,19.3674,19.3869,14400.0
2008-05-14 10:40:00,19.94,19.98,19.92,19.93,13500.0,19.3869,19.4258,19.3674,19.3771,13500.0
2008-05-14 10:50:00,19.93,19.99,19.92,19.95,10000.0,19.3771,19.4355,19.3674,19.3966,10000.0
2008-05-14 11:00:00,19.96,19.97,19.86,19.95,13500.0,19.4063,19.416,19.3091,19.3966,13500.0
2008-05-14 11:10:00,19.93,19.97,19.92,19.93,8600.0,19.3771,19.416,19.3674,19.3771,8600.0
2008-05-14 11:20:00,19.94,19.96,19.92,19.94,12900.0,19.3869,19.4063,19.3674,19.3869,12900.0
2008-05-14 11:30:00,19.95,19.96,19.94,19.96,2400.0,19.3966,19.4063,19.3869,19.4063,2400.0
2008-05-14 11:40:00,19.96,19.96,19.94,19.95,4400.0,19.4063,19.4063,19.3869,19.3966,4400.0
2008-05-14 11:50:00,19.96,19.96,19.93,19.96,4100.0,19.4063,19.4063,19.3771,19.4063,4100.0
2008-05-14 12:00:00,19.94,20.0,19.94,20.0,7100.0,19.3869,19.4452,19.3869,19.4452,7100.0
2008-05-14 12:10:00,20.0,20.0,19.98,20.0,3500.0,19.4452,19.4452,19.4258,19.4452,3500.0
2008-05-14 12:20:00,20.0,20.0,19.98,19.99,4000.0,19.4452,19.4452,19.4258,19.4355,4000.0
2008-05-14 12:30:00,19.99,20.0,19.99,19.99,3000.0,19.4355,19.4452,19.4355,19.4355,3000.0
2008-05-14 12:40:00,20.0,20.0,19.97,19.99,4800.0,19.4452,19.4452,19.416,19.4355,4800.0
2008-05-14 12:50:00,19.99,20.0,19.97,19.97,6800.0,19.4355,19.4452,19.416,19.416,6800.0
2008-05-14 13:00:00,19.96,20.0,19.96,19.99,4700.0,19.4063,19.4452,19.4063,19.4355,4700.0
2008-05-14 13:10:00,19.98,19.99,19.98,19.99,5800.0,19.4258,19.4355,19.4258,19.4355,5800.0
2008-05-14 13:20:00,19.98,20.0,19.98,19.99,2200.0,19.4258,19.4452,19.4258,19.4355,2200.0
2008-05-14 13:30:00,20.0,20.0,19.97,19.99,4900.0,19.4452,19.4452,19.416,19.4355,4900.0
2008-05-14 13:40:00,19.97,20.03,19.97,20.0,41200.0,19.416,19.4744,19.416,19.4452,41200.0
2008-05-14 13:50:00,20.0,20.01,19.99,20.01,7500.0,19.4452,19.4549,19.4355,19.4549,7500.0
2008-05-14 14:00:00,20.01,20.04,19.99,20.04,19800.0,19.4549,19.4841,19.4355,19.4841,19800.0
2008-05-14 14:10:00,20.04,20.08,20.03,20.05,4800.0,19.4841,19.523,19.4744,19.4938,4800.0
2008-05-14 14:20:00,20.05,20.06,20.04,20.05,12900.0,19.4938,19.5035,19.4841,19.4938,12900.0
2008-05-14 14:30:00,20.05,20.08,20.03,20.03,6100.0,19.4938,19.523,19.4744,19.4744,6100.0
2008-05-14 14:40:00,20.02,20.07,20.02,20.07,13100.0,19.4646,19.5133,19.4646,19.5133,13100.0
2008-05-14 14:50:00,20.06,20.07,20.03,20.05,10500.0,19.5035,19.5133,19.4744,19.4938,10500.0
2008-05-14 15:00:00,20.06,20.07,19.96,19.98,14800.0,19.5035,19.5133,19.4063,19.4258,14800.0
2008-05-14 15:10:00,20.0,20.02,19.96,20.02,11100.0,19.4452,19.4646,19.4063,19.4646,11100.0
2008-05-14 15:20:00,20.01,20.03,19.94,20.0,22300.0,19.4549,19.4744,19.3869,19.4452,22300.0
2008-05-14 15:30:00,20.0,20.01,19.9,19.91,22300.0,19.4452,19.4549,19.348,19.3577,22300.0
2008-05-14 15:40:00,19.91,20.01,19.89,19.98,39100.0,19.3577,19.4549,19.3383,19.4258,39100.0
2008-05-14 15:50:00,19.98,19.99,19.91,19.91,16200.0,19.4258,19.4355,19.3577,19.3577,16200.0
2008-05-15 09:30:00,19.94,20.0,19.7,19.94,15900.0,19.3869,19.4452,19.1535,19.3869,15900.0
2008-05-15 09:40:00,19.94,20.06,19.93,20.0,10300.0,19.3869,19.5035,19.3771,19.4452,10300.0
2008-05-15 09:50:00,20.03,20.35,20.0,20.27,40600.0,19.4744,19.7855,19.4452,19.7077,40600.0
2008-05-15 10:00:00,20.28,20.52,20.28,20.39,32800.0,19.7174,19.9508,19.7174,19.8244,32800.0
2008-05-15 10:10:00,20.38,20.38,20.29,20.37,20400.0,19.8147,19.8147,19.7272,19.8049,20400.0
2008-05-15 10:20:00,20.37,20.41,20.36,20.4,16700.0,19.8049,19.8438,19.7952,19.8341,16700.0
2008-05-15 10:30:00,20.41,20.41,20.35,20.35,20200.0,19.8438,19.8438,19.7855,19.7855,20200.0
2008-05-15 10:40:00,20.35,20.38,20.34,20.36,10400.0,19.7855,19.8147,19.7758,19.7952,10400.0
2008-05-15 10:50:00,20.37,20.37,20.34,20.37,14100.0,19.8049,19.8049,19.7758,19.8049,14100.0
2008-05-15 11:00:00,20.37,20.37,20.33,20.35,15800.0,19.8049,19.8049,19.766,19.7855,15800.0
2008-05-15 11:10:00,20.36,20.36,20.32,20.33,26000.0,19.7952,19.7952,19.7563,19.766,26000.0
2008-05-15 11:20:00,20.33,20.33,20.25,20.25,26000.0,19.766,19.766,19.6883,19.6883,26000.0
2008-05-15 11:30:00,20.25,20.33,20.24,20.33,34700.0,19.6883,19.766,19.6785,19.766,34700.0
2008-05-15 11:40:00,20.34,20.43,20.34,20.42,18100.0,19.7758,19.8633,19.7758,19.8536,18100.0
2008-05-15 11:50:00,20.42,20.49,20.42,20.46,17100.0,19.8536,19.9216,19.8536,19.8924,17100.0
2008-05-15 12:00:00,20.45,20.46,20.4,20.4,16000.0,19.8827,19.8924,19.8341,19.8341,16000.0
2008-05-15 12:10:00,20.42,20.43,20.38,20.39,9500.0,19.8536,19.8633,19.8147,19.8244,9500.0
2008-05-15 12:20:00,20.4,20.43,20.38,20.43,4300.0,19.8341,19.8633,19.8147,19.8633,4300.0
2008-05-15 12:30:00,20.4,20.45,20.38,20.42,27300.0,19.8341,19.8827,19.8147,19.8536,27300.0
2008-05-15 12:40:00,20.43,20.45,20.36,20.36,13300.0,19.8633,19.8827,19.7952,19.7952,13300.0
2008-05-15 12:50:00,20.36,20.38,20.34,20.35,18300.0,19.7952,19.8147,19.7758,19.7855,18300.0
2008-05-15 13:00:00,20.35,20.4,20.35,20.4,14000.0,19.7855,19.8341,19.7855,19.8341,14000.0
2008-05-15 13:10:00,20.39,20.4,20.37,20.37,20600.0,19.8244,19.8341,19.8049,19.8049,20600.0
2008-05-15 13:20:00,20.37,20.4,20.36,20.39,11800.0,19.8049,19.8341,19.7952,19.8244,11800.0
2008-05-15 13:30:00,20.4,20.45,20.38,20.42,15000.0,19.8341,19.8827,19.8147,19.8536,15000.0
2008-05-15 13:40:00,20.43,20.49,20.43,20.47,7800.0,19.8633,19.9216,19.8633,19.9022,7800.0
2008-05-15 13:50:00,20.47,20.51,20.47,20.5,9800.0,19.9022,19.9411,19.9022,19.9313,9800.0
2008-05-15 14:00:00,20.49,20.51,20.42,20.45,23100.0,19.9216,19.9411,19.8536,19.8827,23100.0
2008-05-15 14:10:00,20.45,20.47,20.44,20.45,10800.0,19.8827,19.9022,19.873,19.8827,10800.0
2008-05-15 14:20:00,20.45,20.47,20.43,20.44,15700.0,19.8827,19.9022,19.8633,19.873,15700.0
2008-05-15 14:30:00,20.44,20.45,20.42,20.42,16400.0,19.873,19.8827,19.8536,19.8536,16400.0
2008-05-15 14:40:00,20.41,20.46,20.41,20.42,8000.0,19.8438,19.8924,19.8438,19.8536,8000.0
2008-05-15 14:50:00,20.43,20.46,20.43,20.43,16200.0,19.8633,19.8924,19.8633,19.8633,16200.0
2008-05-15 15:00:00,20.42,20.5,20.42,20.48,29100.0,19.8536,19.9313,19.8536,19.9119,29100.0
2008-05-15 15:10:00,20.48,20.5,20.46,20.48,15500.0,19.9119,19.9313,19.8924,19.9119,15500.0
2008-05-15 15:20:00,20.49,20.5,20.45,20.45,33600.0,19.9216,19.9313,19.8827,19.8827,33600.0
2008-05-15 15:30:00,20.45,20.47,20.41,20.45,25100.0,19.8827,19.9022,19.8438,19.8827,25100.0
2008-05-15 15:40:00,20.45,20.47,20.43,20.45,33100.0,19.8827,19.9022,19.8633,19.8827,33100.0
2008-05-15 15:50:00,20.44,20.5,20.44,20.5,56000.0,19.873,19.9313,19.873,19.9313,56000.0
2008-05-16 09:30:00,20.51,20.79,20.5,20.66,26000.0,19.9411,20.2133,19.9313,20.0869,26000.0
2008-05-16 09:40:00,20.66,20.67,20.5,20.6,8200.0,20.0869,20.0966,19.9313,20.0286,8200.0
2008-05-16 09:50:00,20.56,20.65,20.53,20.57,11300.0,19.9897,20.0772,19.9605,19.9994,11300.0
2008-05-16 10:00:00,20.57,20.58,20.53,20.56,11500.0,19.9994,20.0091,19.9605,19.9897,11500.0
2008-05-16 10:10:00,20.55,20.6,20.54,20.6,10900.0,19.9799,20.0286,19.9702,20.0286,10900.0
2008-05-16 10:20:00,20.6,20.66,20.53,20.62,14100.0,20.0286,20.0869,19.9605,20.048,14100.0
2008-05-16 10:30:00,20.61,20.69,20.6,20.63,7500.0,20.0383,20.1161,20.0286,20.0577,7500.0
2008-05-16 10:40:00,20.65,20.66,20.6,20.66,9800.0,20.0772,20.0869,20.0286,20.0869,9800.0
2008-05-16 10:50:00,20.66,20.7,20.66,20.66,12000.0,20.0869,20.1258,20.0869,20.0869,12000.0
2008-05-16 11:00:00,20.66,20.68,20.64,20.67,20700.0,20.0869,20.1063,20.0674,20.0966,20700.0
2008-05-16 11:10:00,20.67,20.7,20.65,20.68,14700.0,20.0966,20.1258,20.0772,20.1063,14700.0
2008-05-16 11:20:00,20.66,20.68,20.58,20.58,28800.0,20.0869,20.1063,20.0091,20.0091,28800.0
2008-05-16 11:30:00,20.58,20.59,20.54,20.55,23700.0,20.0091,20.0188,19.9702,19.9799,23700.0
2008-05-16 11:40:00,20.55,20.7,20.55,20.7,14300.0,19.9799,20.1258,19.9799,20.1258,14300.0
2008-05-16 11:50:00,20.7,20.73,20.69,20.72,9500.0,20.1258,20.155,20.1161,20.1452,9500.0
2008-05-16 12:00:00,20.72,20.73,20.67,20.68,7600.0,20.1452,20.155,20.0966,20.1063,7600.0
2008-05-16 12:10:00,20.68,20.74,20.66,20.74,12600.0,20.1063,20.1647,20.0869,20.1647,12600.0
2008-05-16 12:20:00,20.73,20.74,20.72,20.73,3300.0,20.155,20.1647,20.1452,20.155,3300.0
2008-05-16 12:30:00,20.72,20.73,20.7,20.72,7200.0,20.1452,20.155,20.1258,20.1452,7200.0
2008-05-16 12:40:00,20.71,20.73,20.71,20.72,7300.0,20.1355,20.155,20.1355,20.1452,7300.0
2008-05-16 12:50:00,20.72,20.72,20.68,20.71,12100.0,20.1452,20.1452,20.1063,20.1355,12100.0
2008-05-16 13:00:00,20.69,20.7,20.65,20.66,10000.0,20.1161,20.1258,20.0772,20.0869,10000.0
2008-05-16 13:10:00,20.66,20.67,20.66,20.66,3600.0,20.0869,20.0966,20.0869,20.0869,3600.0
2008-05-16 13:20:00,20.65,20.73,20.65,20.73,2300.0,20.0772,20.155,20.0772,20.155,2300.0
2008-05-16 13:30:00,20.73,20.73,20.7,20.72,2800.0,20.155,20.155,20.1258,20.1452,2800.0
2008-05-16 13:40:00,20.72,20.73,20.67,20.69,5100.0,20.1452,20.155,20.0966,20.1161,5100.0
2008-05-16 13:50:00,20.67,20.69,20.63,20.67,8500.0,20.0966,20.1161,20.0577,20.0966,8500.0
2008-05-16 14:00:00,20.65,20.66,20.63,20.65,8100.0,20.0772,20.0869,20.0577,20.0772,8100.0
2008-05-16 14:10:00,20.67,20.7,20.65,20.65,5000.0,20.0966,20.1258,20.0772,20.0772,5000.0
2008-05-16 14:20:00,20.67,20.67,20.65,20.67,3500.0,20.0966,20.0966,20.0772,20.0966,3500.0
2008-05-16 14:30:00,20.67,20.68,20.66,20.67,6100.0,20.0966,20.1063,20.0869,20.0966,6100.0
2008-05-16 14:40:00,20.67,20.74,20.67,20.74,11800.0,20.0966,20.1647,20.0966,20.1647,11800.0
2008-05-16 14:50:00,20.74,20.75,20.72,20.74,11700.0,20.1647,20.1744,20.1452,20.1647,11700.0
2008-05-16 15:00:00,20.74,20.74,20.67,20.73,9100.0,20.1647,20.1647,20.0966,20.155,9100.0
2008-05-16 15:10:00,20.73,20.73,20.72,20.73,8200.0,20.155,20.155,20.1452,20.155,8200.0
2008-05-16 15:20:00,20.72,20.73,20.71,20.72,10400.0,20.1452,20.155,20.1355,20.1452,10400.0
2008-05-16 15:30:00,20.73,20.75,20.72,20.74,14800.0,20.155,20.1744,20.1452,20.1647,14800.0
2008-05-16 15:40:00,20.73,20.75,20.72,20.74,22100.0,20.155,20.1744,20.1452,20.1647,22100.0
2008-05-16 15:50:00,20.74,20.78,20.69,20.69,36600.0,20.1647,20.2036,20.1161,20.1161,36600.0
2008-05-19 09:30:00,20.74,20.78,20.45,20.6,27600.0,20.1647,20.2036,19.8827,20.0286,27600.0
2008-05-19 09:40:00,20.57,20.66,20.4,20.49,45600.0,19.9994,20.0869,19.8341,19.9216,45600.0
2008-05-19 09:50:00,20.51,20.76,20.51,20.76,5700.0,19.9411,20.1841,19.9411,20.1841,5700.0
2008-05-19 10:00:00,20.75,20.8,20.75,20.77,4400.0,20.1744,20.223,20.1744,20.1938,4400.0
2008-05-19 10:10:00,20.8,20.86,20.79,20.86,10100.0,20.223,20.2813,20.2133,20.2813,10100.0
2008-05-19 10:20:00,20.88,20.92,20.85,20.85,6300.0,20.3008,20.3397,20.2716,20.2716,6300.0
2008-05-19 10:30:00,20.85,20.92,20.82,20.92,3500.0,20.2716,20.3397,20.2425,20.3397,3500.0
2008-05-19 10:40:00,20.89,20.9,20.87,20.9,6500.0,20.3105,20.3202,20.2911,20.3202,6500.0
2008-05-19 10:50:00,20.91,20.93,20.89,20.92,7600.0,20.33,20.3494,20.3105,20.3397,7600.0
2008-05-19 11:00:00,20.92,20.92,20.89,20.9,6100.0,20.3397,20.3397,20.3105,20.3202,6100.0
2008-05-19 11:10:00,20.9,20.93,20.89,20.93,4400.0,20.3202,20.3494,20.3105,20.3494,4400.0
2008-05-19 11:20:00,20.92,20.93,20.9,20.93,2900.0,20.3397,20.3494,20.3202,20.3494,2900.0
2008-05-19 11:30:00,20.93,20.93,20.86,20.88,17400.0,20.3494,20.3494,20.2813,20.3008,17400.0
2008-05-19 11:40:00,20.89,20.89,20.87,20.87,4100.0,20.3105,20.3105,20.2911,20.2911,4100.0
2008-05-19 11:50:00,20.87,20.87,20.84,20.84,3900.0,20.2911,20.2911,20.2619,20.2619,3900.0
2008-05-19 12:00:00,20.84,20.84,20.82,20.82,2800.0,20.2619,20.2619,20.2425,20.2425,2800.0
2008-05-19 12:10:00,20.84,20.86,20.83,20.86,1100.0,20.2619,20.2813,20.2522,20.2813,1100.0
2008-05-19 12:20:00,20.86,20.87,20.84,20.87,3500.0,20.2813,20.2911,20.2619,20.2911,3500.0
2008-05-19 12:30:00,20.86,20.89,20.85,20.89,5200.0,20.2813,20.3105,20.2716,20.3105,5200.0
2008-05-19 12:40:00,20.89,20.9,20.85,20.88,4600.0,20.3105,20.3202,20.2716,20.3008,4600.0
2008-05-19 12:50:00,20.88,20.88,20.84,20.87,2000.0,20.3008,20.3008,20.2619,20.2911,2000.0
2008-05-19 13:00:00,20.86,20.89,20.85,20.88,3000.0,20.2813,20.3105,20.2716,20.3008,3000.0
2008-05-19 13:10:00,20.89,20.89,20.87,20.89,2600.0,20.3105,20.3105,20.2911,20.3105,2600.0
2008-05-19 13:20:00,20.89,20.9,20.88,20.9,4700.0,20.3105,20.3202,20.3008,20.3202,4700.0
2008-05-19 13:30:00,20.91,20.94,20.9,20.94,4600.0,20.33,20.3591,20.3202,20.3591,4600.0
2008-05-19 13:40:00,20.92,20.95,20.9,20.92,9800.0,20.3397,20.3688,20.3202,20.3397,9800.0
2008-05-19 13:50:00,20.94,20.95,20.82,20.85,23800.0,20.3591,20.3688,20.2425,20.2716,23800.0
2008-05-19 14:00:00,20.81,20.83,20.8,20.8,6800.0,20.2327,20.2522,20.223,20.223,6800.0
2008-05-19 14:10:00,20.8,20.8,20.7,20.73,9300.0,20.223,20.223,20.1258,20.155,9300.0
2008-05-19 14:20:00,20.7,20.72,20.61,20.67,16500.0,20.1258,20.1452,20.0383,20.0966,16500.0
2008-05-19 14:30:00,20.68,20.73,20.67,20.73,7400.0,20.1063,20.155,20.0966,20.155,7400.0
2008-05-19 14:40:00,20.71,20.73,20.68,20.68,12100.0,20.1355,20.155,20.1063,20.1063,12100.0
2008-05-19 14:50:00,20.68,20.75,20.67,20.74,5200.0,20.1063,20.1744,20.0966,20.1647,5200.0
2008-05-19 15:00:00,20.73,20.75,20.67,20.68,9100.0,20.155,20.1744,20.0966,20.1063,9100.0
2008-05-19 15:10:00,20.7,20.74,20.66,20.67,23100.0,20.1258,20.1647,20.0869,20.0966,23100.0
2008-05-19 15:20:00,20.67,20.68,20.65,20.66,8100.0,20.0966,20.1063,20.0772,20.0869,8100.0
2008-05-19 15:30:00,20.65,20.68,20.62,20.68,40500.0,20.0772,20.1063,20.048,20.1063,40500.0
2008-05-19 15:40:00,20.67,20.77,20.67,20.73,52600.0,20.0966,20.1938,20.0966,20.155,52600.0
2008-05-19 15:50:00,20.73,20.78,20.64,20.66,51800.0,20.155,20.2036,20.0674,20.0869,51800.0
2008-05-20 09:30:00,20.53,20.6,20.4,20.42,15400.0,19.9605,20.0286,19.8341,19.8536,15400.0
2008-05-20 09:40:00,20.45,20.57,20.42,20.45,13800.0,19.8827,19.9994,19.8536,19.8827,13800.0
2008-05-20 09:50:00,20.44,20.44,20.3,20.31,9300.0,19.873,19.873,19.7369,19.7466,9300.0
2008-05-20 10:00:00,20.31,20.31,20.2,20.21,18900.0,19.7466,19.7466,19.6397,19.6494,18900.0
2008-05-20 10:10:00,20.23,20.29,20.2,20.2,15300.0,19.6688,19.7272,19.6397,19.6397,15300.0
2008-05-20 10:20:00,20.18,20.23,20.18,20.23,10400.0,19.6202,19.6688,19.6202,19.6688,10400.0
2008-05-20 10:30:00,20.22,20.25,20.2,20.2,8400.0,19.6591,19.6883,19.6397,19.6397,8400.0
2008-05-20 10:40:00,20.2,20.24,20.2,20.24,5600.0,19.6397,19.6785,19.6397,19.6785,5600.0
2008-05-20 10:50:00,20.25,20.28,20.2,20.24,10500.0,19.6883,19.7174,19.6397,19.6785,10500.0
2008-05-20 11:00:00,20.25,20.29,20.2,20.23,23700.0,19.6883,19.7272,19.6397,19.6688,23700.0
2008-05-20 11:10:00,20.24,20.24,20.22,20.24,3900.0,19.6785,19.6785,19.6591,19.6785,3900.0
2008-05-20 11:20:00,20.22,20.24,20.22,20.24,3600.0,19.6591,19.6785,19.6591,19.6785,3600.0
2008-05-20 11:30:00,20.22,20.24,20.22,20.23,2500.0,19.6591,19.6785,19.6591,19.6688,2500.0
2008-05-20 11:40:00,20.23,20.24,20.22,20.22,5900.0,19.6688,19.6785,19.6591,19.6591,5900.0
2008-05-20 11:50:00,20.21,20.23,20.18,20.21,24000.0,19.6494,19.6688,19.6202,19.6494,24000.0
2008-05-20 12:00:00,20.22,20.24,20.2,20.21,47700.0,19.6591,19.6785,19.6397,19.6494,47700.0
2008-05-20 12:10:00,20.2,20.21,20.2,20.2,10100.0,19.6397,19.6494,19.6397,19.6397,10100.0
2008-05-20 12:20:00,20.21,20.23,20.19,20.2,31300.0,19.6494,19.6688,19.6299,19.6397,31300.0
2008-05-20 12:30:00,20.2,20.22,20.2,20.2,19500.0,19.6397,19.6591,19.6397,19.6397,19500.0
2008-05-20 12:40:00,20.21,20.21,20.2,20.2,3000.0,19.6494,19.6494,19.6397,19.6397,3000.0
2008-05-20 12:50:00,20.21,20.22,20.16,20.21,37300.0,19.6494,19.6591,19.6008,19.6494,37300.0
2008-05-20 13:00:00,20.19,20.22,20.19,20.21,34600.0,19.6299,19.6591,19.6299,19.6494,34600.0
2008-05-20 13:10:00,20.2,20.22,20.17,20.2,31000.0,19.6397,19.6591,19.6105,19.6397,31000.0
2008-05-20 13:20:00,20.19,20.2,20.18,20.19,8000.0,19.6299,19.6397,19.6202,19.6299,8000.0
2008-05-20 13:30:00,20.18,20.2,20.18,20.18,2700.0,19.6202,19.6397,19.6202,19.6202,2700.0
2008-05-20 13:40:00,20.19,20.21,20.19,20.2,24500.0,19.6299,19.6494,19.6299,19.6397,24500.0
2008-05-20 13:50:00,20.2,20.2,20.17,20.2,3500.0,19.6397,19.6397,19.6105,19.6397,3500.0
2008-05-20 14:00:00,20.19,20.21,20.18,20.18,9300.0,19.6299,19.6494,19.6202,19.6202,9300.0
2008-05-20 14:10:00,20.18,20.2,20.16,20.17,8100.0,19.6202,19.6397,19.6008,19.6105,8100.0
2008-05-20 14:20:00,20.16,20.18,20.15,20.15,12000.0,19.6008,19.6202,19.591,19.591,12000.0
2008-05-20 14:30:00,20.15,20.15,20.1,20.11,4300.0,19.591,19.591,19.5424,19.5521,4300.0
2008-05-20 14:40:00,20.11,20.13,20.04,20.06,32800.0,19.5521,19.5716,19.4841,19.5035,32800.0
2008-05-20 14:50:00,20.07,20.08,19.95,20.0,33500.0,19.5133,19.523,19.3966,19.4452,33500.0
2008-05-20 15:00:00,20.0,20.04,19.98,20.03,26300.0,19.4452,19.4841,19.4258,19.4744,26300.0
2008-05-20 15:10:00,20.02,20.07,20.02,20.04,32100.0,19.4646,19.5133,19.4646,19.4841,32100.0
2008-05-20 15:20:00,20.04,20.08,20.04,20.06,20300.0,19.4841,19.523,19.4841,19.5035,20300.0
2008-05-20 15:30:00,20.06,20.1,20.05,20.07,275200.0,19.5035,19.5424,19.4938,19.5133,275200.0
2008-05-20 15:40:00,20.08,20.09,20.04,20.08,43700.0,19.523,19.5327,19.4841,19.523,43700.0
2008-05-20 15:50:00,20.07,20.11,20.06,20.08,59900.0,19.5133,19.5521,19.5035,19.523,59900.0
2008-05-21 09:30:00,20.13,20.16,20.05,20.16,28000.0,19.5716,19.6008,19.4938,19.6008,28000.0
2008-05-21 09:40:00,20.17,20.23,20.16,20.17,10300.0,19.6105,19.6688,19.6008,19.6105,10300.0
2008-05-21 09:50:00,20.17,20.3,20.14,20.2,29300.0,19.6105,19.7369,19.5813,19.6397,29300.0
2008-05-21 10:00:00,20.2,20.21,20.07,20.12,20900.0,19.6397,19.6494,19.5133,19.5619,20900.0
2008-05-21 10:10:00,20.12,20.2,20.1,20.19,29300.0,19.5619,19.6397,19.5424,19.6299,29300.0
2008-05-21 10:20:00,20.19,20.2,20.18,20.19,2400.0,19.6299,19.6397,19.6202,19.6299,2400.0
2008-05-21 10:30:00,20.19,20.21,20.13,20.21,11100.0,19.6299,19.6494,19.5716,19.6494,11100.0
2008-05-21 10:40:00,20.21,20.23,20.12,20.15,9100.0,19.6494,19.6688,19.5619,19.591,9100.0
2008-05-21 10:50:00,20.15,20.17,20.09,20.15,27600.0,19.591,19.6105,19.5327,19.591,27600.0
2008-05-21 11:00:00,20.15,20.17,20.12,20.13,12600.0,19.591,19.6105,19.5619,19.5716,12600.0
2008-05-21 11:10:00,20.13,20.16,20.12,20.16,4500.0,19.5716,19.6008,19.5619,19.6008,4500.0
2008-05-21 11:20:00,20.16,20.24,20.15,20.22,7700.0,19.6008,19.6785,19.591,19.6591,7700.0
2008-05-21 11:30:00,20.22,20.23,20.2,20.21,6000.0,19.6591,19.6688,19.6397,19.6494,6000.0
2008-05-21 11:40:00,20.21,20.22,20.2,20.21,3700.0,19.6494,19.6591,19.6397,19.6494,3700.0
2008-05-21 11:50:00,20.22,20.24,20.19,20.22,10200.0,19.6591,19.6785,19.6299,19.6591,10200.0
2008-05-21 12:00:00,20.22,20.22,20.21,20.22,5300.0,19.6591,19.6591,19.6494,19.6591,5300.0
2008-05-21 12:10:00,20.22,20.23,20.22,20.23,2600.0,19.6591,19.6688,19.6591,19.6688,2600.0
2008-05-21 12:20:00,20.22,20.26,20.22,20.26,3200.0,19.6591,19.698,19.6591,19.698,3200.0
2008-05-21 12:30:00,20.27,20.27,20.24,20.24,3500.0,19.7077,19.7077,19.6785,19.6785,3500.0
2008-05-21 12:40:00,20.24,20.25,20.24,20.25,3600.0,19.6785,19.6883,19.6785,19.6883,3600.0
2008-05-21 12:50:00,20.24,20.25,20.24,20.25,3800.0,19.6785,19.6883,19.6785,19.6883,3800.0
2008-05-21 13:00:00,20.24,20.25,20.23,20.24,4700.0,19.6785,19.6883,19.6688,19.6785,4700.0
2008-05-21 13:10:00,20.24,20.24,20.22,20.22,4400.0,19.6785,19.6785,19.6591,19.6591,4400.0
2008-05-21 13:20:00,20.22,20.27,20.22,20.25,17200.0,19.6591,19.7077,19.6591,19.6883,17200.0
2008-05-21 13:30:00,20.23,20.25,20.22,20.22,6100.0,19.6688,19.6883,19.6591,19.6591,6100.0
2008-05-21 13:40:00,20.24,20.27,20.22,20.22,6000.0,19.6785,19.7077,19.6591,19.6591,6000.0
2008-05-21 13:50:00,20.22,20.23,20.19,20.22,5700.0,19.6591,19.6688,19.6299,19.6591,5700.0
2008-05-21 14:00:00,20.22,20.24,20.19,20.2,19900.0,19.6591,19.6785,19.6299,19.6397,19900.0
2008-05-21 14:10:00,20.2,20.22,20.18,20.18,8400.0,19.6397,19.6591,19.6202,19.6202,8400.0
2008-05-21 14:20:00,20.18,20.2,20.17,20.19,13600.0,19.6202,19.6397,19.6105,19.6299,13600.0
2008-05-21 14:30:00,20.2,20.21,20.12,20.17,21200.0,19.6397,19.6494,19.5619,19.6105,21200.0
2008-05-21 14:40:00,20.18,20.19,20.13,20.13,32500.0,19.6202,19.6299,19.5716,19.5716,32500.0
2008-05-21 14:50:00,20.14,20.14,20.11,20.12,26200.0,19.5813,19.5813,19.5521,19.5619,26200.0
2008-05-21 15:00:00,20.12,20.13,20.11,20.11,22400.0,19.5619,19.5716,19.5521,19.5521,22400.0
2008-05-21 15:10:00,20.11,20.2,20.11,20.17,25900.0,19.5521,19.6397,19.5521,19.6105,25900.0
2008-05-21 15:20:00,20.16,20.18,20.14,20.14,12600.0,19.6008,19.6202,19.5813,19.5813,12600.0
2008-05-21 15:30:00,20.14,20.16,20.12,20.13,51800.0,19.5813,19.6008,19.5619,19.5716,51800.0
2008-05-21 15:40:00,20.13,20.14,20.1,20.12,30400.0,19.5716,19.5813,19.5424,19.5619,30400.0
2008-05-21 15:50:00,20.13,20.13,20.09,20.11,76100.0,19.5716,19.5716,19.5327,19.5521,76100.0
2008-05-22 09:30:00,20.1,20.19,20.0,20.11,23900.0,19.5424,19.6299,19.4452,19.5521,23900.0
2008-05-22 09:40:00,20.16,20.16,20.01,20.01,7200.0,19.6008,19.6008,19.4549,19.4549,7200.0
2008-05-22 09:50:00,20.04,20.12,20.01,20.12,12900.0,19.4841,19.5619,19.4549,19.5619,12900.0
2008-05-22 10:00:00,20.12,20.24,20.1,20.15,28700.0,19.5619,19.6785,19.5424,19.591,28700.0
2008-05-22 10:10:00,20.15,20.15,20.09,20.11,5700.0,19.591,19.591,19.5327,19.5521,5700.0
2008-05-22 10:20:00,20.11,20.12,20.05,20.08,6500.0,19.5521,19.5619,19.4938,19.523,6500.0
2008-05-22 10:30:00,20.11,20.15,20.1,20.1,7500.0,19.5521,19.591,19.5424,19.5424,7500.0
2008-05-22 10:40:00,20.11,20.11,20.0,20.05,39000.0,19.5521,19.5521,19.4452,19.4938,39000.0
2008-05-22 10:50:00,20.04,20.14,20.0,20.07,37600.0,19.4841,19.5813,19.4452,19.5133,37600.0
2008-05-22 11:00:00,20.07,20.1,20.01,20.05,14400.0,19.5133,19.5424,19.4549,19.4938,14400.0
2008-05-22 11:10:00,20.05,20.12,20.05,20.12,4600.0,19.4938,19.5619,19.4938,19.5619,4600.0
2008-05-22 11:20:00,20.14,20.15,20.12,20.14,5500.0,19.5813,19.591,19.5619,19.5813,5500.0
2008-05-22 11:30:00,20.15,20.23,20.15,20.23,3100.0,19.591,19.6688,19.591,19.6688,3100.0
2008-05-22 11:40:00,20.22,20.23,20.16,20.17,5500.0,19.6591,19.6688,19.6008,19.6105,5500.0
2008-05-22 11:50:00,20.18,20.21,20.17,20.19,3000.0,19.6202,19.6494,19.6105,19.6299,3000.0
2008-05-22 12:00:00,20.2,20.44,20.19,20.19,28000.0,19.6397,19.873,19.6299,19.6299,28000.0
2008-05-22 12:10:00,20.2,20.22,20.18,20.22,4900.0,19.6397,19.6591,19.6202,19.6591,4900.0
2008-05-22 12:20:00,20.22,20.3,20.2,20.3,4700.0,19.6591,19.7369,19.6397,19.7369,4700.0
2008-05-22 12:30:00,20.29,20.34,20.22,20.29,16900.0,19.7272,19.7758,19.6591,19.7272,16900.0
2008-05-22 12:40:00,20.27,20.27,20.1,20.15,41700.0,19.7077,19.7077,19.5424,19.591,41700.0
2008-05-22 12:50:00,20.15,20.19,20.14,20.14,11800.0,19.591,19.6299,19.5813,19.5813,11800.0
2008-05-22 13:00:00,20.17,20.17,20.14,20.14,3500.0,19.6105,19.6105,19.5813,19.5813,3500.0
2008-05-22 13:10:00,20.16,20.16,20.08,20.1,4900.0,19.6008,19.6008,19.523,19.5424,4900.0
2008-05-22 13:20:00,20.1,20.11,20.1,20.1,1500.0,19.5424,19.5521,19.5424,19.5424,1500.0
2008-05-22 13:30:00,20.11,20.11,20.09,20.1,3700.0,19.5521,19.5521,19.5327,19.5424,3700.0
2008-05-22 13:40:00,20.11,20.14,20.11,20.12,5300.0,19.5521,19.5813,19.5521,19.5619,5300.0
2008-05-22 13:50:00,20.13,20.14,20.09,20.09,3700.0,19.5716,19.5813,19.5327,19.5327,3700.0
2008-05-22 14:00:00,20.11,20.12,20.08,20.08,45800.0,19.5521,19.5619,19.523,19.523,45800.0
2008-05-22 14:10:00,20.09,20.11,20.08,20.09,40000.0,19.5327,19.5521,19.523,19.5327,40000.0
2008-05-22 14:20:00,20.09,20.11,20.08,20.09,34900.0,19.5327,19.5521,19.523,19.5327,34900.0
2008-05-22 14:30:00,20.12,20.19,20.1,20.18,8100.0,19.5619,19.6299,19.5424,19.6202,8100.0
2008-05-22 14:40:00,20.2,20.25,20.19,20.24,10500.0,19.6397,19.6883,19.6299,19.6785,10500.0
2008-05-22 14:50:00,20.24,20.29,20.23,20.27,12600.0,19.6785,19.7272,19.6688,19.7077,12600.0
2008-05-22 15:00:00,20.27,20.3,20.26,20.3,8500.0,19.7077,19.7369,19.698,19.7369,8500.0
2008-05-22 15:10:00,20.3,20.32,20.27,20.3,10900.0,19.7369,19.7563,19.7077,19.7369,10900.0
2008-05-22 15:20:00,20.32,20.33,20.26,20.3,26800.0,19.7563,19.766,19.698,19.7369,26800.0
2008-05-22 15:30:00,20.3,20.32,20.28,20.29,30000.0,19.7369,19.7563,19.7174,19.7272,30000.0
2008-05-22 15:40:00,20.28,20.3,20.21,20.25,32000.0,19.7174,19.7369,19.6494,19.6883,32000.0
2008-05-22 15:50:00,20.27,20.3,20.22,20.29,44400.0,19.7077,19.7369,19.6591,19.7272,44400.0
2008-05-23 09:30:00,20.14,20.25,20.14,20.2,3200.0,19.5813,19.6883,19.5813,19.6397,3200.0
2008-05-23 09:40:00,20.19,20.23,20.12,20.14,9600.0,19.6299,19.6688,19.5619,19.5813,9600.0
2008-05-23 09:50:00,20.12,20.14,20.06,20.1,14300.0,19.5619,19.5813,19.5035,19.5424,14300.0
2008-05-23 10:00:00,20.12,20.18,20.1,20.11,153000.0,19.5619,19.6202,19.5424,19.5521,153000.0
2008-05-23 10:10:00,20.11,20.15,20.09,20.14,6000.0,19.5521,19.591,19.5327,19.5813,6000.0
2008-05-23 10:20:00,20.14,20.17,20.11,20.12,5400.0,19.5813,19.6105,19.5521,19.5619,5400.0
2008-05-23 10:30:00,20.11,20.13,20.07,20.08,29200.0,19.5521,19.5716,19.5133,19.523,29200.0
2008-05-23 10:40:00,20.09,20.15,20.07,20.12,12100.0,19.5327,19.591,19.5133,19.5619,12100.0
2008-05-23 10:50:00,20.13,20.14,20.1,20.1,4400.0,19.5716,19.5813,19.5424,19.5424,4400.0
2008-05-23 11:00:00,20.15,20.19,20.12,20.19,6000.0,19.591,19.6299,19.5619,19.6299,6000.0
2008-05-23 11:10:00,20.2,20.2,20.15,20.2,8400.0,19.6397,19.6397,19.591,19.6397,8400.0
2008-05-23 11:20:00,20.18,20.19,20.11,20.14,37300.0,19.6202,19.6299,19.5521,19.5813,37300.0
2008-05-23 11:30:00,20.14,20.14,20.02,20.05,30200.0,19.5813,19.5813,19.4646,19.4938,30200.0
2008-05-23 11:40:00,20.05,20.09,20.05,20.07,2100.0,19.4938,19.5327,19.4938,19.5133,2100.0
2008-05-23 11:50:00,20.07,20.1,20.05,20.1,4200.0,19.5133,19.5424,19.4938,19.5424,4200.0
2008-05-23 12:00:00,20.11,20.16,20.08,20.14,15700.0,19.5521,19.6008,19.523,19.5813,15700.0
2008-05-23 12:10:00,20.14,20.15,20.11,20.14,2900.0,19.5813,19.591,19.5521,19.5813,2900.0
2008-05-23 12:20:00,20.15,20.16,20.09,20.14,31000.0,19.591,19.6008,19.5327,19.5813,31000.0
2008-05-23 12:30:00,20.13,20.14,20.08,20.1,37000.0,19.5716,19.5813,19.523,19.5424,37000.0
2008-05-23 12:40:00,20.1,20.1,20.08,20.09,4900.0,19.5424,19.5424,19.523,19.5327,4900.0
2008-05-23 12:50:00,20.1,20.11,20.08,20.11,16100.0,19.5424,19.5521,19.523,19.5521,16100.0
2008-05-23 13:00:00,20.1,20.13,20.1,20.11,2600.0,19.5424,19.5716,19.5424,19.5521,2600.0
2008-05-23 13:10:00,20.13,20.13,20.1,20.12,2300.0,19.5716,19.5716,19.5424,19.5619,2300.0
2008-05-23 13:20:00,20.13,20.15,20.11,20.15,2400.0,19.5716,19.591,19.5521,19.591,2400.0
2008-05-23 13:30:00,20.15,20.16,20.13,20.16,12800.0,19.591,19.6008,19.5716,19.6008,12800.0
2008-05-23 13:40:00,20.15,20.17,20.14,20.17,1600.0,19.591,19.6105,19.5813,19.6105,1600.0
2008-05-23 13:50:00,20.17,20.18,20.12,20.14,7500.0,19.6105,19.6202,19.5619,19.5813,7500.0
2008-05-23 14:00:00,20.12,20.12,20.09,20.12,7800.0,19.5619,19.5619,19.5327,19.5619,7800.0
2008-05-23 14:10:00,20.11,20.15,20.09,20.14,12800.0,19.5521,19.591,19.5327,19.5813,12800.0
2008-05-23 14:20:00,20.14,20.14,20.12,20.14,2600.0,19.5813,19.5813,19.5619,19.5813,2600.0
2008-05-23 14:30:00,20.16,20.17,20.1,20.15,7700.0,19.6008,19.6105,19.5424,19.591,7700.0
2008-05-23 14:40:00,20.15,20.16,20.13,20.14,14700.0,19.591,19.6008,19.5716,19.5813,14700.0
2008-05-23 14:50:00,20.15,20.15,20.13,20.14,6500.0,19.591,19.591,19.5716,19.5813,6500.0
2008-05-23 15:00:00,20.13,20.15,20.12,20.13,10300.0,19.5716,19.591,19.5619,19.5716,10300.0
2008-05-23 15:10:00,20.13,20.14,20.11,20.11,9500.0,19.5716,19.5813,19.5521,19.5521,9500.0
2008-05-23 15:20:00,20.13,20.13,20.11,20.13,9100.0,19.5716,19.5716,19.5521,19.5716,9100.0
2008-05-23 15:30:00,20.13,20.13,20.11,20.12,21900.0,19.5716,19.5716,19.5521,19.5619,21900.0
2008-05-23 15:40:00,20.12,20.14,20.11,20.14,10000.0,19.5619,19.5813,19.5521,19.5813,10000.0
2008-05-23 15:50:00,20.14,20.14,20.08,20.1,25300.0,19.5813,19.5813,19.523,19.5424,25300.0
2008-05-27 09:30:00,20.06,20.26,19.99,20.07,26000.0,19.5035,19.698,19.4355,19.5133,26000.0
2008-05-27 09:40:00,20.14,20.3,20.01,20.04,27100.0,19.5813,19.7369,19.4549,19.4841,27100.0
2008-05-27 09:50:00,20.03,20.13,19.98,20.07,15800.0,19.4744,19.5716,19.4258,19.5133,15800.0
2008-05-27 10:00:00,20.05,20.22,20.04,20.22,6100.0,19.4938,19.6591,19.4841,19.6591,6100.0
2008-05-27 10:10:00,20.25,20.25,20.1,20.15,6900.0,19.6883,19.6883,19.5424,19.591,6900.0
2008-05-27 10:20:00,20.13,20.15,20.1,20.1,2400.0,19.5716,19.591,19.5424,19.5424,2400.0
2008-05-27 10:30:00,20.11,20.13,20.1,20.12,2900.0,19.5521,19.5716,19.5424,19.5619,2900.0
2008-05-27 10:40:00,20.12,20.14,20.11,20.11,2300.0,19.5619,19.5813,19.5521,19.5521,2300.0
2008-05-27 10:50:00,20.13,20.13,20.1,20.11,119500.0,19.5716,19.5716,19.5424,19.5521,119500.0
2008-05-27 11:00:00,20.13,20.14,20.1,20.1,900.0,19.5716,19.5813,19.5424,19.5424,900.0
2008-05-27 11:10:00,20.1,20.13,20.09,20.1,8400.0,19.5424,19.5716,19.5327,19.5424,8400.0
2008-05-27 11:20:00,20.12,20.14,20.12,20.13,2100.0,19.5619,19.5813,19.5619,19.5716,2100.0
2008-05-27 11:30:00,20.13,20.14,20.09,20.09,11000.0,19.5716,19.5813,19.5327,19.5327,11000.0
2008-05-27 11:40:00,20.1,20.11,20.08,20.09,9500.0,19.5424,19.5521,19.523,19.5327,9500.0
2008-05-27 11:50:00,20.11,20.11,20.08,20.1,5400.0,19.5521,19.5521,19.523,19.5424,5400.0
2008-05-27 12:00:00,20.08,20.11,20.07,20.1,13300.0,19.523,19.5521,19.5133,19.5424,13300.0
2008-05-27 12:10:00,20.11,20.11,20.09,20.11,4500.0,19.5521,19.5521,19.5327,19.5521,4500.0
2008-05-27 12:20:00,20.12,20.14,20.11,20.12,1000.0,19.5619,19.5813,19.5521,19.5619,1000.0
2008-05-27 12:30:00,20.13,20.14,20.11,20.12,900.0,19.5716,19.5813,19.5521,19.5619,900.0
2008-05-27 12:40:00,20.13,20.13,20.09,20.09,6100.0,19.5716,19.5716,19.5327,19.5327,6100.0
2008-05-27 12:50:00,20.1,20.1,20.08,20.09,4400.0,19.5424,19.5424,19.523,19.5327,4400.0
2008-05-27 13:00:00,20.09,20.11,20.08,20.08,9000.0,19.5327,19.5521,19.523,19.523,9000.0
2008-05-27 13:10:00,20.09,20.13,20.09,20.1,4900.0,19.5327,19.5716,19.5327,19.5424,4900.0
2008-05-27 13:20:00,20.11,20.12,20.1,20.1,83000.0,19.5521,19.5619,19.5424,19.5424,83000.0
2008-05-27 13:30:00,20.1,20.14,20.09,20.14,4400.0,19.5424,19.5813,19.5327,19.5813,4400.0
2008-05-27 13:40:00,20.12,20.13,20.11,20.12,1100.0,19.5619,19.5716,19.5521,19.5619,1100.0
2008-05-27 13:50:00,20.11,20.12,20.1,20.1,900.0,19.5521,19.5619,19.5424,19.5424,900.0
2008-05-27 14:00:00,20.11,20.12,20.11,20.12,3700.0,19.5521,19.5619,19.5521,19.5619,3700.0
2008-05-27 14:10:00,20.12,20.13,20.12,20.12,1500.0,19.5619,19.5716,19.5619,19.5619,1500.0
2008-05-27 14:20:00,20.12,20.13,20.11,20.11,3600.0,19.5619,19.5716,19.5521,19.5521,3600.0
2008-05-27 14:30:00,20.12,20.15,20.11,20.14,5400.0,19.5619,19.591,19.5521,19.5813,5400.0
2008-05-27 14:40:00,20.15,20.18,20.15,20.17,3000.0,19.591,19.6202,19.591,19.6105,3000.0
2008-05-27 14:50:00,20.18,20.18,20.15,20.15,5200.0,19.6202,19.6202,19.591,19.591,5200.0
2008-05-27 15:00:00,20.16,20.18,20.15,20.15,7100.0,19.6008,19.6202,19.591,19.591,7100.0
2008-05-27 15:10:00,20.17,20.17,20.15,20.15,7700.0,19.6105,19.6105,19.591,19.591,7700.0
2008-05-27 15:20:00,20.16,20.16,20.14,20.14,12900.0,19.6008,19.6008,19.5813,19.5813,12900.0
2008-05-27 15:30:00,20.14,20.16,20.14,20.14,25800.0,19.5813,19.6008,19.5813,19.5813,25800.0
2008-05-27 15:40:00,20.14,20.2,20.13,20.17,19600.0,19.5813,19.6397,19.5716,19.6105,19600.0
2008-05-27 15:50:00,20.17,20.36,20.16,20.26,77200.0,19.6105,19.7952,19.6008,19.698,77200.0
2008-05-28 09:30:00,20.18,20.36,20.17,20.33,21400.0,19.6202,19.7952,19.6105,19.766,21400.0
2008-05-28 09:40:00,20.35,20.52,20.35,20.52,4400.0,19.7855,19.9508,19.7855,19.9508,4400.0
2008-05-28 09:50:00,20.49,20.51,20.35,20.35,7300.0,19.9216,19.9411,19.7855,19.7855,7300.0
2008-05-28 10:00:00,20.4,20.4,20.33,20.34,6600.0,19.8341,19.8341,19.766,19.7758,6600.0
2008-05-28 10:10:00,20.34,20.34,20.3,20.31,5900.0,19.7758,19.7758,19.7369,19.7466,5900.0
2008-05-28 10:20:00,20.3,20.37,20.3,20.36,3500.0,19.7369,19.8049,19.7369,19.7952,3500.0
2008-05-28 10:30:00,20.37,20.47,20.37,20.44,5600.0,19.8049,19.9022,19.8049,19.873,5600.0
2008-05-28 10:40:00,20.45,20.45,20.41,20.41,4900.0,19.8827,19.8827,19.8438,19.8438,4900.0
2008-05-28 10:50:00,20.42,20.5,20.42,20.48,4100.0,19.8536,19.9313,19.8536,19.9119,4100.0
2008-05-28 11:00:00,20.5,20.5,20.44,20.45,3800.0,19.9313,19.9313,19.873,19.8827,3800.0
2008-05-28 11:10:00,20.47,20.48,20.46,20.46,2700.0,19.9022,19.9119,19.8924,19.8924,2700.0
2008-05-28 11:20:00,20.46,20.5,20.46,20.46,3900.0,19.8924,19.9313,19.8924,19.8924,3900.0
2008-05-28 11:30:00,20.47,20.52,20.47,20.49,2700.0,19.9022,19.9508,19.9022,19.9216,2700.0
2008-05-28 11:40:00,20.51,20.54,20.48,20.54,3700.0,19.9411,19.9702,19.9119,19.9702,3700.0
2008-05-28 11:50:00,20.54,20.57,20.53,20.57,4700.0,19.9702,19.9994,19.9605,19.9994,4700.0
2008-05-28 12:00:00,20.57,20.57,20.48,20.5,5800.0,19.9994,19.9994,19.9119,19.9313,5800.0
2008-05-28 12:10:00,20.47,20.48,20.33,20.4,13300.0,19.9022,19.9119,19.766,19.8341,13300.0
2008-05-28 12:20:00,20.41,20.46,20.39,20.46,3700.0,19.8438,19.8924,19.8244,19.8924,3700.0
2008-05-28 12:30:00,20.46,20.58,20.46,20.57,5600.0,19.8924,20.0091,19.8924,19.9994,5600.0
2008-05-28 12:40:00,20.58,20.6,20.56,20.6,5500.0,20.0091,20.0286,19.9897,20.0286,5500.0
2008-05-28 12:50:00,20.59,20.66,20.59,20.61,8700.0,20.0188,20.0869,20.0188,20.0383,8700.0
2008-05-28 13:00:00,20.62,20.62,20.61,20.62,6200.0,20.048,20.048,20.0383,20.048,6200.0
2008-05-28 13:10:00,20.62,20.62,20.61,20.62,4800.0,20.048,20.048,20.0383,20.048,4800.0
2008-05-28 13:20:00,20.61,20.62,20.56,20.6,12900.0,20.0383,20.048,19.9897,20.0286,12900.0
2008-05-28 13:30:00,20.61,20.61,20.58,20.59,10300.0,20.0383,20.0383,20.0091,20.0188,10300.0
2008-05-28 13:40:00,20.59,20.59,20.57,20.58,4500.0,20.0188,20.0188,19.9994,20.0091,4500.0
2008-05-28 13:50:00,20.58,20.59,20.56,20.58,4500.0,20.0091,20.0188,19.9897,20.0091,4500.0
2008-05-28 14:00:00,20.59,20.6,20.56,20.57,6700.0,20.0188,20.0286,19.9897,19.9994,6700.0
2008-05-28 14:10:00,20.57,20.58,20.56,20.58,5800.0,19.9994,20.0091,19.9897,20.0091,5800.0
2008-05-28 14:20:00,20.59,20.59,20.56,20.59,7400.0,20.0188,20.0188,19.9897,20.0188,7400.0
2008-05-28 14:30:00,20.58,20.59,20.56,20.58,6300.0,20.0091,20.0188,19.9897,20.0091,6300.0
2008-05-28 14:40:00,20.58,20.62,20.57,20.61,9200.0,20.0091,20.048,19.9994,20.0383,9200.0
2008-05-28 14:50:00,20.61,20.65,20.59,20.64,7300.0,20.0383,20.0772,20.0188,20.0674,7300.0
2008-05-28 15:00:00,20.64,20.64,20.63,20.63,7600.0,20.0674,20.0674,20.0577,20.0577,7600.0
2008-05-28 15:10:00,20.64,20.64,20.61,20.61,8100.0,20.0674,20.0674,20.0383,20.0383,8100.0
2008-05-28 15:20:00,20.65,20.7,20.63,20.68,7900.0,20.0772,20.1258,20.0577,20.1063,7900.0
2008-05-28 15:30:00,20.69,20.69,20.61,20.66,22600.0,20.1161,20.1161,20.0383,20.0869,22600.0
2008-05-28 15:40:00,20.66,20.67,20.64,20.66,15400.0,20.0869,20.0966,20.0674,20.0869,15400.0
2008-05-28 15:50:00,20.65,20.7,20.65,20.65,30200.0,20.0772,20.1258,20.0772,20.0772,30200.0
2008-05-29 09:30:00,20.69,20.94,20.6,20.94,8300.0,20.1161,20.3591,20.0286,20.3591,8300.0
2008-05-29 09:40:00,20.92,20.92,20.76,20.79,17100.0,20.3397,20.3397,20.1841,20.2133,17100.0
2008-05-29 09:50:00,20.77,20.79,20.54,20.55,10400.0,20.1938,20.2133,19.9702,19.9799,10400.0
2008-05-29 10:00:00,20.56,20.57,20.45,20.45,12000.0,19.9897,19.9994,19.8827,19.8827,12000.0
2008-05-29 10:10:00,20.47,20.52,20.35,20.5,10600.0,19.9022,19.9508,19.7855,19.9313,10600.0
2008-05-29 10:20:00,20.52,20.56,20.48,20.54,22200.0,19.9508,19.9897,19.9119,19.9702,22200.0
2008-05-29 10:30:00,20.52,20.53,20.47,20.5,39900.0,19.9508,19.9605,19.9022,19.9313,39900.0
2008-05-29 10:40:00,20.5,20.51,20.45,20.5,18300.0,19.9313,19.9411,19.8827,19.9313,18300.0
2008-05-29 10:50:00,20.49,20.49,20.44,20.45,10500.0,19.9216,19.9216,19.873,19.8827,10500.0
2008-05-29 11:00:00,20.44,20.5,20.44,20.5,20500.0,19.873,19.9313,19.873,19.9313,20500.0
2008-05-29 11:10:00,20.5,20.66,20.48,20.5,13800.0,19.9313,20.0869,19.9119,19.9313,13800.0
2008-05-29 11:20:00,20.49,20.5,20.4,20.45,37300.0,19.9216,19.9313,19.8341,19.8827,37300.0
2008-05-29 11:30:00,20.46,20.5,20.45,20.47,32600.0,19.8924,19.9313,19.8827,19.9022,32600.0
2008-05-29 11:40:00,20.47,20.49,20.45,20.49,11800.0,19.9022,19.9216,19.8827,19.9216,11800.0
2008-05-29 11:50:00,20.49,20.5,20.47,20.49,6400.0,19.9216,19.9313,19.9022,19.9216,6400.0
2008-05-29 12:00:00,20.49,20.51,20.47,20.48,11600.0,19.9216,19.9411,19.9022,19.9119,11600.0
2008-05-29 12:10:00,20.5,20.5,20.48,20.5,5900.0,19.9313,19.9313,19.9119,19.9313,5900.0
2008-05-29 12:20:00,20.49,20.5,20.49,20.49,4300.0,19.9216,19.9313,19.9216,19.9216,4300.0
2008-05-29 12:30:00,20.5,20.51,20.49,20.51,10900.0,19.9313,19.9411,19.9216,19.9411,10900.0
2008-05-29 12:40:00,20.51,20.54,20.51,20.51,17400.0,19.9411,19.9702,19.9411,19.9411,17400.0
2008-05-29 12:50:00,20.51,20.52,20.49,20.5,16300.0,19.9411,19.9508,19.9216,19.9313,16300.0
2008-05-29 13:00:00,20.52,20.54,20.51,20.52,9500.0,19.9508,19.9702,19.9411,19.9508,9500.0
2008-05-29 13:10:00,20.51,20.51,20.48,20.5,7000.0,19.9411,19.9411,19.9119,19.9313,7000.0
2008-05-29 13:20:00,20.5,20.5,20.47,20.47,10400.0,19.9313,19.9313,19.9022,19.9022,10400.0
2008-05-29 13:30:00,20.47,20.49,20.46,20.46,9300.0,19.9022,19.9216,19.8924,19.8924,9300.0
2008-05-29 13:40:00,20.46,20.47,20.46,20.46,15300.0,19.8924,19.9022,19.8924,19.8924,15300.0
2008-05-29 13:50:00,20.47,20.47,20.45,20.47,12000.0,19.9022,19.9022,19.8827,19.9022,12000.0
2008-05-29 14:00:00,20.49,20.55,20.48,20.53,8000.0,19.9216,19.9799,19.9119,19.9605,8000.0
2008-05-29 14:10:00,20.54,20.56,20.53,20.56,12500.0,19.9702,19.9897,19.9605,19.9897,12500.0
2008-05-29 14:20:00,20.56,20.57,20.55,20.56,17800.0,19.9897,19.9994,19.9799,19.9897,17800.0
2008-05-29 14:30:00,20.56,20.56,20.49,20.49,9700.0,19.9897,19.9897,19.9216,19.9216,9700.0
2008-05-29 14:40:00,20.48,20.55,20.48,20.54,8200.0,19.9119,19.9799,19.9119,19.9702,8200.0
2008-05-29 14:50:00,20.54,20.55,20.5,20.52,8600.0,19.9702,19.9799,19.9313,19.9508,8600.0
2008-05-29 15:00:00,20.51,20.54,20.51,20.53,8100.0,19.9411,19.9702,19.9411,19.9605,8100.0
2008-05-29 15:10:00,20.52,20.53,20.49,20.53,19500.0,19.9508,19.9605,19.9216,19.9605,19500.0
2008-05-29 15:20:00,20.53,20.53,20.49,20.5,15100.0,19.9605,19.9605,19.9216,19.9313,15100.0
2008-05-29 15:30:00,20.5,20.5,20.37,20.37,27600.0,19.9313,19.9313,19.8049,19.8049,27600.0
2008-05-29 15:40:00,20.37,20.39,20.36,20.37,30000.0,19.8049,19.8244,19.7952,19.8049,30000.0
2008-05-29 15:50:00,20.37,20.45,20.35,20.44,37400.0,19.8049,19.8827,19.7855,19.873,37400.0
2008-05-30 09:30:00,20.41,20.42,20.24,20.4,23500.0,19.8438,19.8536,19.6785,19.8341,23500.0
2008-05-30 09:40:00,20.4,20.43,20.24,20.42,37100.0,19.8341,19.8633,19.6785,19.8536,37100.0
2008-05-30 09:50:00,20.41,20.45,20.4,20.45,3100.0,19.8438,19.8827,19.8341,19.8827,3100.0
2008-05-30 10:00:00,20.45,20.48,20.41,20.44,33000.0,19.8827,19.9119,19.8438,19.873,33000.0
2008-05-30 10:10:00,20.47,20.5,20.46,20.47,19700.0,19.9022,19.9313,19.8924,19.9022,19700.0
2008-05-30 10:20:00,20.47,20.47,20.44,20.44,10000.0,19.9022,19.9022,19.873,19.873,10000.0
2008-05-30 10:30:00,20.42,20.45,20.41,20.42,3800.0,19.8536,19.8827,19.8438,19.8536,3800.0
2008-05-30 10:40:00,20.42,20.43,20.37,20.39,8400.0,19.8536,19.8633,19.8049,19.8244,8400.0
2008-05-30 10:50:00,20.38,20.38,20.35,20.37,14200.0,19.8147,19.8147,19.7855,19.8049,14200.0
2008-05-30 11:00:00,20.35,20.4,20.34,20.38,9000.0,19.7855,19.8341,19.7758,19.8147,9000.0
2008-05-30 11:10:00,20.38,20.4,20.37,20.37,12000.0,19.8147,19.8341,19.8049,19.8049,12000.0
2008-05-30 11:20:00,20.37,20.4,20.35,20.38,8100.0,19.8049,19.8341,19.7855,19.8147,8100.0
2008-05-30 11:30:00,20.37,20.39,20.36,20.39,14400.0,19.8049,19.8244,19.7952,19.8244,14400.0
2008-05-30 11:40:00,20.39,20.39,20.37,20.39,3200.0,19.8244,19.8244,19.8049,19.8244,3200.0
2008-05-30 11:50:00,20.39,20.39,20.39,20.39,4000.0,19.8244,19.8244,19.8244,19.8244,4000.0
2008-05-30 12:00:00,20.38,20.39,20.38,20.39,14400.0,19.8147,19.8244,19.8147,19.8244,14400.0
2008-05-30 12:10:00,20.38,20.39,20.37,20.38,7400.0,19.8147,19.8244,19.8049,19.8147,7400.0
2008-05-30 12:20:00,20.38,20.41,20.38,20.39,5600.0,19.8147,19.8438,19.8147,19.8244,5600.0
2008-05-30 12:30:00,20.39,20.41,20.38,20.41,16100.0,19.8244,19.8438,19.8147,19.8438,16100.0
2008-05-30 12:40:00,20.41,20.41,20.36,20.36,7200.0,19.8438,19.8438,19.7952,19.7952,7200.0
2008-05-30 12:50:00,20.38,20.41,20.36,20.38,2900.0,19.8147,19.8438,19.7952,19.8147,2900.0
2008-05-30 13:00:00,20.36,20.36,20.34,20.36,4200.0,19.7952,19.7952,19.7758,19.7952,4200.0
2008-05-30 13:10:00,20.36,20.36,20.34,20.34,1300.0,19.7952,19.7952,19.7758,19.7758,1300.0
2008-05-30 13:20:00,20.35,20.36,20.34,20.35,19400.0,19.7855,19.7952,19.7758,19.7855,19400.0
2008-05-30 13:30:00,20.35,20.37,20.35,20.37,19700.0,19.7855,19.8049,19.7855,19.8049,19700.0
2008-05-30 13:40:00,20.37,20.39,20.35,20.39,2800.0,19.8049,19.8244,19.7855,19.8244,2800.0
2008-05-30 13:50:00,20.4,20.4,20.39,20.4,900.0,19.8341,19.8341,19.8244,19.8341,900.0
2008-05-30 14:00:00,20.41,20.45,20.4,20.45,9400.0,19.8438,19.8827,19.8341,19.8827,9400.0
2008-05-30 14:10:00,20.45,20.47,20.44,20.47,2500.0,19.8827,19.9022,19.873,19.9022,2500.0
2008-05-30 14:20:00,20.47,20.51,20.47,20.51,4000.0,19.9022,19.9411,19.9022,19.9411,4000.0
2008-05-30 14:30:00,20.51,20.52,20.5,20.52,3700.0,19.9411,19.9508,19.9313,19.9508,3700.0
2008-05-30 14:40:00,20.52,20.55,20.51,20.55,5100.0,19.9508,19.9799,19.9411,19.9799,5100.0
2008-05-30 14:50:00,20.55,20.57,20.5,20.51,12400.0,19.9799,19.9994,19.9313,19.9411,12400.0
2008-05-30 15:00:00,20.51,20.52,20.5,20.52,5800.0,19.9411,19.9508,19.9313,19.9508,5800.0
2008-05-30 15:10:00,20.52,20.52,20.38,20.42,16400.0,19.9508,19.9508,19.8147,19.8536,16400.0
2008-05-30 15:20:00,20.42,20.44,20.4,20.4,13900.0,19.8536,19.873,19.8341,19.8341,13900.0
2008-05-30 15:30:00,20.41,20.49,20.4,20.45,19400.0,19.8438,19.9216,19.8341,19.8827,19400.0
2008-05-30 15:40:00,20.46,20.57,20.4,20.57,47000.0,19.8924,19.9994,19.8341,19.9994,47000.0
2008-05-30 15:50:00,20.54,20.69,20.54,20.65,79600.0,19.9702,20.1161,19.9702,20.0772,79600.0
2008-06-02 09:30:00,20.67,20.89,20.57,20.87,46300.0,20.0966,20.3105,19.9994,20.2911,46300.0
2008-06-02 09:40:00,20.86,20.87,20.63,20.64,9500.0,20.2813,20.2911,20.0577,20.0674,9500.0
2008-06-02 09:50:00,20.62,20.7,20.44,20.44,6700.0,20.048,20.1258,19.873,19.873,6700.0
2008-06-02 10:00:00,20.45,20.51,20.41,20.42,6600.0,19.8827,19.9411,19.8438,19.8536,6600.0
2008-06-02 10:10:00,20.4,20.4,20.31,20.36,3900.0,19.8341,19.8341,19.7466,19.7952,3900.0
2008-06-02 10:20:00,20.35,20.4,20.28,20.38,6100.0,19.7855,19.8341,19.7174,19.8147,6100.0
2008-06-02 10:30:00,20.4,20.51,20.39,20.5,11200.0,19.8341,19.9411,19.8244,19.9313,11200.0
2008-06-02 10:40:00,20.51,20.57,20.5,20.56,16100.0,19.9411,19.9994,19.9313,19.9897,16100.0
2008-06-02 10:50:00,20.56,20.59,20.49,20.59,34900.0,19.9897,20.0188,19.9216,20.0188,34900.0
2008-06-02 11:00:00,20.59,20.74,20.58,20.74,17400.0,20.0188,20.1647,20.0091,20.1647,17400.0
2008-06-02 11:10:00,20.75,20.75,20.71,20.72,3400.0,20.1744,20.1744,20.1355,20.1452,3400.0
2008-06-02 11:20:00,20.7,20.72,20.62,20.63,3500.0,20.1258,20.1452,20.048,20.0577,3500.0
2008-06-02 11:30:00,20.62,20.62,20.58,20.62,4800.0,20.048,20.048,20.0091,20.048,4800.0
2008-06-02 11:40:00,20.63,20.68,20.63,20.66,3200.0,20.0577,20.1063,20.0577,20.0869,3200.0
2008-06-02 11:50:00,20.66,20.66,20.6,20.66,7200.0,20.0869,20.0869,20.0286,20.0869,7200.0
2008-06-02 12:00:00,20.67,20.67,20.54,20.55,5000.0,20.0966,20.0966,19.9702,19.9799,5000.0
2008-06-02 12:10:00,20.54,20.54,20.48,20.5,5900.0,19.9702,19.9702,19.9119,19.9313,5900.0
2008-06-02 12:20:00,20.51,20.54,20.51,20.54,3200.0,19.9411,19.9702,19.9411,19.9702,3200.0
2008-06-02 12:30:00,20.53,20.53,20.48,20.49,9700.0,19.9605,19.9605,19.9119,19.9216,9700.0
2008-06-02 12:40:00,20.47,20.54,20.47,20.52,6500.0,19.9022,19.9702,19.9022,19.9508,6500.0
2008-06-02 12:50:00,20.52,20.54,20.49,20.51,9100.0,19.9508,19.9702,19.9216,19.9411,9100.0
2008-06-02 13:00:00,20.5,20.53,20.49,20.49,4900.0,19.9313,19.9605,19.9216,19.9216,4900.0
2008-06-02 13:10:00,20.5,20.55,20.49,20.53,4000.0,19.9313,19.9799,19.9216,19.9605,4000.0
2008-06-02 13:20:00,20.51,20.55,20.5,20.53,8900.0,19.9411,19.9799,19.9313,19.9605,8900.0
2008-06-02 13:30:00,20.52,20.56,20.48,20.54,24500.0,19.9508,19.9897,19.9119,19.9702,24500.0
2008-06-02 13:40:00,20.54,20.55,20.49,20.5,7600.0,19.9702,19.9799,19.9216,19.9313,7600.0
2008-06-02 13:50:00,20.5,20.55,20.5,20.52,2500.0,19.9313,19.9799,19.9313,19.9508,2500.0
2008-06-02 14:00:00,20.53,20.56,20.5,20.56,4800.0,19.9605,19.9897,19.9313,19.9897,4800.0
2008-06-02 14:10:00,20.55,20.57,20.51,20.51,5100.0,19.9799,19.9994,19.9411,19.9411,5100.0
2008-06-02 14:20:00,20.51,20.53,20.51,20.52,4700.0,19.9411,19.9605,19.9411,19.9508,4700.0
2008-06-02 14:30:00,20.53,20.54,20.52,20.52,5700.0,19.9605,19.9702,19.9508,19.9508,5700.0
2008-06-02 14:40:00,20.52,20.6,20.47,20.5,109700.0,19.9508,20.0286,19.9022,19.9313,109700.0
2008-06-02 14:50:00,20.5,20.52,20.49,20.5,20000.0,19.9313,19.9508,19.9216,19.9313,20000.0
2008-06-02 15:00:00,20.5,20.53,20.5,20.5,13600.0,19.9313,19.9605,19.9313,19.9313,13600.0
2008-06-02 15:10:00,20.5,20.5,20.45,20.48,17800.0,19.9313,19.9313,19.8827,19.9119,17800.0
2008-06-02 15:20:00,20.48,20.52,20.45,20.52,25200.0,19.9119,19.9508,19.8827,19.9508,25200.0
2008-06-02 15:30:00,20.53,20.54,20.5,20.52,14800.0,19.9605,19.9702,19.9313,19.9508,14800.0
2008-06-02 15:40:00,20.53,20.54,20.49,20.52,16200.0,19.9605,19.9702,19.9216,19.9508,16200.0
2008-06-02 15:50:00,20.52,20.56,20.51,20.52,14300.0,19.9508,19.9897,19.9411,19.9508,14300.0
2008-06-03 09:30:00,20.54,20.63,20.44,20.46,18100.0,19.9702,20.0577,19.873,19.8924,18100.0
2008-06-03 09:40:00,20.5,20.6,20.5,20.6,6900.0,19.9313,20.0286,19.9313,20.0286,6900.0
2008-06-03 09:50:00,20.58,20.6,20.3,20.38,72800.0,20.0091,20.0286,19.7369,19.8147,72800.0
2008-06-03 10:00:00,20.38,20.43,20.34,20.36,15400.0,19.8147,19.8633,19.7758,19.7952,15400.0
2008-06-03 10:10:00,20.36,20.37,20.26,20.28,16900.0,19.7952,19.8049,19.698,19.7174,16900.0
2008-06-03 10:20:00,20.28,20.28,20.22,20.24,18300.0,19.7174,19.7174,19.6591,19.6785,18300.0
2008-06-03 10:30:00,20.25,20.29,20.24,20.29,9700.0,19.6883,19.7272,19.6785,19.7272,9700.0
2008-06-03 10:40:00,20.27,20.39,20.27,20.39,12900.0,19.7077,19.8244,19.7077,19.8244,12900.0
2008-06-03 10:50:00,20.39,20.46,20.39,20.46,6600.0,19.8244,19.8924,19.8244,19.8924,6600.0
2008-06-03 11:00:00,20.46,20.55,20.45,20.55,9000.0,19.8924,19.9799,19.8827,19.9799,9000.0
2008-06-03 11:10:00,20.54,20.6,20.54,20.58,10200.0,19.9702,20.0286,19.9702,20.0091,10200.0
2008-06-03 11:20:00,20.59,20.59,20.51,20.51,7700.0,20.0188,20.0188,19.9411,19.9411,7700.0
2008-06-03 11:30:00,20.5,20.53,20.5,20.5,9800.0,19.9313,19.9605,19.9313,19.9313,9800.0
2008-06-03 11:40:00,20.51,20.52,20.49,20.49,11500.0,19.9411,19.9508,19.9216,19.9216,11500.0
2008-06-03 11:50:00,20.49,20.5,20.49,20.49,9700.0,19.9216,19.9313,19.9216,19.9216,9700.0
2008-06-03 12:00:00,20.49,20.5,20.46,20.48,13800.0,19.9216,19.9313,19.8924,19.9119,13800.0
2008-06-03 12:10:00,20.48,20.52,20.46,20.5,10400.0,19.9119,19.9508,19.8924,19.9313,10400.0
2008-06-03 12:20:00,20.52,20.52,20.45,20.48,7300.0,19.9508,19.9508,19.8827,19.9119,7300.0
2008-06-03 12:30:00,20.46,20.49,20.45,20.47,5200.0,19.8924,19.9216,19.8827,19.9022,5200.0
2008-06-03 12:40:00,20.46,20.47,20.45,20.47,5700.0,19.8924,19.9022,19.8827,19.9022,5700.0
2008-06-03 12:50:00,20.47,20.47,20.43,20.44,6800.0,19.9022,19.9022,19.8633,19.873,6800.0
2008-06-03 13:00:00,20.46,20.46,20.38,20.41,9700.0,19.8924,19.8924,19.8147,19.8438,9700.0
2008-06-03 13:10:00,20.41,20.42,20.39,20.4,6600.0,19.8438,19.8536,19.8244,19.8341,6600.0
2008-06-03 13:20:00,20.38,20.4,20.34,20.4,10700.0,19.8147,19.8341,19.7758,19.8341,10700.0
2008-06-03 13:30:00,20.4,20.4,20.34,20.35,17500.0,19.8341,19.8341,19.7758,19.7855,17500.0
2008-06-03 13:40:00,20.35,20.35,20.3,20.3,12100.0,19.7855,19.7855,19.7369,19.7369,12100.0
2008-06-03 13:50:00,20.31,20.33,20.29,20.32,21500.0,19.7466,19.766,19.7272,19.7563,21500.0
2008-06-03 14:00:00,20.33,20.37,20.32,20.35,12500.0,19.766,19.8049,19.7563,19.7855,12500.0
2008-06-03 14:10:00,20.35,20.36,20.35,20.35,13700.0,19.7855,19.7952,19.7855,19.7855,13700.0
2008-06-03 14:20:00,20.35,20.35,20.3,20.31,24100.0,19.7855,19.7855,19.7369,19.7466,24100.0
2008-06-03 14:30:00,20.3,20.33,20.3,20.31,23100.0,19.7369,19.766,19.7369,19.7466,23100.0
2008-06-03 14:40:00,20.31,20.36,20.3,20.36,19100.0,19.7466,19.7952,19.7369,19.7952,19100.0
2008-06-03 14:50:00,20.36,20.36,20.32,20.33,11300.0,19.7952,19.7952,19.7563,19.766,11300.0
2008-06-03 15:00:00,20.32,20.49,20.3,20.48,17700.0,19.7563,19.9216,19.7369,19.9119,17700.0
2008-06-03 15:10:00,20.49,20.5,20.43,20.48,11800.0,19.9216,19.9313,19.8633,19.9119,11800.0
2008-06-03 15:20:00,20.46,20.48,20.43,20.45,9000.0,19.8924,19.9119,19.8633,19.8827,9000.0
2008-06-03 15:30:00,20.45,20.53,20.44,20.53,13000.0,19.8827,19.9605,19.873,19.9605,13000.0
2008-06-03 15:40:00,20.53,20.53,20.48,20.48,15100.0,19.9605,19.9605,19.9119,19.9119,15100.0
2008-06-03 15:50:00,20.48,20.53,20.48,20.49,18100.0,19.9119,19.9605,19.9119,19.9216,18100.0
2008-06-04 09:30:00,20.43,20.81,20.16,20.68,25700.0,19.8633,20.2327,19.6008,20.1063,25700.0
2008-06-04 09:40:00,20.7,20.78,20.68,20.76,19000.0,20.1258,20.2036,20.1063,20.1841,19000.0
2008-06-04 09:50:00,20.79,20.79,20.63,20.63,16500.0,20.2133,20.2133,20.0577,20.0577,16500.0
2008-06-04 10:00:00,20.66,20.69,20.63,20.64,19600.0,20.0869,20.1161,20.0577,20.0674,19600.0
2008-06-04 10:10:00,20.67,20.67,20.57,20.57,8200.0,20.0966,20.0966,19.9994,19.9994,8200.0
2008-06-04 10:20:00,20.57,20.61,20.56,20.59,15100.0,19.9994,20.0383,19.9897,20.0188,15100.0
2008-06-04 10:30:00,20.59,20.7,20.56,20.58,49300.0,20.0188,20.1258,19.9897,20.0091,49300.0
2008-06-04 10:40:00,20.59,20.65,20.59,20.64,20200.0,20.0188,20.0772,20.0188,20.0674,20200.0
2008-06-04 10:50:00,20.63,20.69,20.6,20.68,13600.0,20.0577,20.1161,20.0286,20.1063,13600.0
2008-06-04 11:00:00,20.69,20.76,20.69,20.75,30100.0,20.1161,20.1841,20.1161,20.1744,30100.0
2008-06-04 11:10:00,20.73,20.9,20.73,20.83,30500.0,20.155,20.3202,20.155,20.2522,30500.0
2008-06-04 11:20:00,20.83,20.84,20.79,20.82,25700.0,20.2522,20.2619,20.2133,20.2425,25700.0
2008-06-04 11:30:00,20.82,20.83,20.79,20.81,14000.0,20.2425,20.2522,20.2133,20.2327,14000.0
2008-06-04 11:40:00,20.81,20.81,20.68,20.69,62000.0,20.2327,20.2327,20.1063,20.1161,62000.0
2008-06-04 11:50:00,20.68,20.69,20.65,20.66,13300.0,20.1063,20.1161,20.0772,20.0869,13300.0
2008-06-04 12:00:00,20.66,20.67,20.6,20.67,26000.0,20.0869,20.0966,20.0286,20.0966,26000.0
2008-06-04 12:10:00,20.67,20.7,20.66,20.66,44200.0,20.0966,20.1258,20.0869,20.0869,44200.0
2008-06-04 12:20:00,20.65,20.68,20.62,20.64,21000.0,20.0772,20.1063,20.048,20.0674,21000.0
2008-06-04 12:30:00,20.64,20.65,20.56,20.57,24100.0,20.0674,20.0772,19.9897,19.9994,24100.0
2008-06-04 12:40:00,20.57,20.57,20.5,20.54,10100.0,19.9994,19.9994,19.9313,19.9702,10100.0
2008-06-04 12:50:00,20.55,20.7,20.51,20.54,94000.0,19.9799,20.1258,19.9411,19.9702,94000.0
2008-06-04 13:00:00,20.54,20.57,20.54,20.56,7500.0,19.9702,19.9994,19.9702,19.9897,7500.0
2008-06-04 13:10:00,20.57,20.57,20.57,20.57,1900.0,19.9994,19.9994,19.9994,19.9994,1900.0
2008-06-04 13:20:00,20.57,20.57,20.49,20.49,28000.0,19.9994,19.9994,19.9216,19.9216,28000.0
2008-06-04 13:30:00,20.5,20.51,20.49,20.49,18200.0,19.9313,19.9411,19.9216,19.9216,18200.0
2008-06-04 13:40:00,20.51,20.54,20.5,20.5,64800.0,19.9411,19.9702,19.9313,19.9313,64800.0
2008-06-04 13:50:00,20.48,20.52,20.46,20.5,8500.0,19.9119,19.9508,19.8924,19.9313,8500.0
2008-06-04 14:00:00,20.5,20.5,20.45,20.48,11800.0,19.9313,19.9313,19.8827,19.9119,11800.0
2008-06-04 14:10:00,20.47,20.48,20.38,20.38,9400.0,19.9022,19.9119,19.8147,19.8147,9400.0
2008-06-04 14:20:00,20.39,20.43,20.39,20.42,6200.0,19.8244,19.8633,19.8244,19.8536,6200.0
2008-06-04 14:30:00,20.42,20.46,20.38,20.46,7700.0,19.8536,19.8924,19.8147,19.8924,7700.0
2008-06-04 14:40:00,20.48,20.49,20.39,20.39,14800.0,19.9119,19.9216,19.8244,19.8244,14800.0
2008-06-04 14:50:00,20.39,20.48,20.39,20.46,19000.0,19.8244,19.9119,19.8244,19.8924,19000.0
2008-06-04 15:00:00,20.46,20.51,20.45,20.49,17200.0,19.8924,19.9411,19.8827,19.9216,17200.0
2008-06-04 15:10:00,20.47,20.52,20.47,20.47,14000.0,19.9022,19.9508,19.9022,19.9022,14000.0
2008-06-04 15:20:00,20.49,20.5,20.45,20.47,9000.0,19.9216,19.9313,19.8827,19.9022,9000.0
2008-06-04 15:30:00,20.46,20.49,20.45,20.47,10600.0,19.8924,19.9216,19.8827,19.9022,10600.0
2008-06-04 15:40:00,20.46,20.47,20.42,20.47,17800.0,19.8924,19.9022,19.8536,19.9022,17800.0
2008-06-04 15:50:00,20.46,20.46,20.38,20.39,73300.0,19.8924,19.8924,19.8147,19.8244,73300.0
2008-06-05 09:30:00,19.85,19.9,19.39,19.45,90100.0,19.2994,19.348,18.8521,18.9105,90100.0
2008-06-05 09:40:00,19.46,19.6,19.44,19.53,82900.0,18.9202,19.0563,18.9007,18.9882,82900.0
2008-06-05 09:50:00,19.53,19.58,19.52,19.57,47600.0,18.9882,19.0369,18.9785,19.0271,47600.0
2008-06-05 10:00:00,19.58,19.69,19.54,19.57,64200.0,19.0369,19.1438,18.998,19.0271,64200.0
2008-06-05 10:10:00,19.57,19.65,19.55,19.64,59800.0,19.0271,19.1049,19.0077,19.0952,59800.0
2008-06-05 10:20:00,19.62,19.77,19.62,19.72,39700.0,19.0757,19.2216,19.0757,19.173,39700.0
2008-06-05 10:30:00,19.72,19.73,19.69,19.7,27400.0,19.173,19.1827,19.1438,19.1535,27400.0
2008-06-05 10:40:00,19.7,19.79,19.69,19.78,23000.0,19.1535,19.241,19.1438,19.2313,23000.0
2008-06-05 10:50:00,19.78,19.84,19.77,19.82,19800.0,19.2313,19.2896,19.2216,19.2702,19800.0
2008-06-05 11:00:00,19.82,19.89,19.8,19.89,17800.0,19.2702,19.3383,19.2507,19.3383,17800.0
2008-06-05 11:10:00,19.89,19.89,19.88,19.88,10600.0,19.3383,19.3383,19.3285,19.3285,10600.0
2008-06-05 11:20:00,19.89,19.89,19.81,19.81,31200.0,19.3383,19.3383,19.2605,19.2605,31200.0
2008-06-05 11:30:00,19.81,19.83,19.8,19.82,19500.0,19.2605,19.2799,19.2507,19.2702,19500.0
2008-06-05 11:40:00,19.82,19.87,19.82,19.86,13000.0,19.2702,19.3188,19.2702,19.3091,13000.0
2008-06-05 11:50:00,19.85,19.87,19.79,19.79,12900.0,19.2994,19.3188,19.241,19.241,12900.0
2008-06-05 12:00:00,19.82,19.89,19.8,19.85,31700.0,19.2702,19.3383,19.2507,19.2994,31700.0
2008-06-05 12:10:00,19.87,19.87,19.85,19.85,12200.0,19.3188,19.3188,19.2994,19.2994,12200.0
2008-06-05 12:20:00,19.86,19.9,19.85,19.89,12900.0,19.3091,19.348,19.2994,19.3383,12900.0
2008-06-05 12:30:00,19.88,19.96,19.88,19.95,13000.0,19.3285,19.4063,19.3285,19.3966,13000.0
2008-06-05 12:40:00,19.96,19.96,19.95,19.95,10000.0,19.4063,19.4063,19.3966,19.3966,10000.0
2008-06-05 12:50:00,19.95,20.05,19.95,20.02,13700.0,19.3966,19.4938,19.3966,19.4646,13700.0
2008-06-05 13:00:00,20.02,20.03,20.01,20.01,10400.0,19.4646,19.4744,19.4549,19.4549,10400.0
2008-06-05 13:10:00,20.01,20.09,20.01,20.09,14100.0,19.4549,19.5327,19.4549,19.5327,14100.0
2008-06-05 13:20:00,20.08,20.08,19.97,19.99,28700.0,19.523,19.523,19.416,19.4355,28700.0
2008-06-05 13:30:00,20.01,20.04,19.98,20.01,19400.0,19.4549,19.4841,19.4258,19.4549,19400.0
2008-06-05 13:40:00,20.01,20.02,20.01,20.01,8300.0,19.4549,19.4646,19.4549,19.4549,8300.0
2008-06-05 13:50:00,20.01,20.03,20.01,20.01,17200.0,19.4549,19.4744,19.4549,19.4549,17200.0
2008-06-05 14:00:00,20.01,20.02,19.99,19.99,20100.0,19.4549,19.4646,19.4355,19.4355,20100.0
2008-06-05 14:10:00,19.99,20.0,19.97,20.0,17000.0,19.4355,19.4452,19.416,19.4452,17000.0
2008-06-05 14:20:00,20.0,20.0,19.96,19.97,29600.0,19.4452,19.4452,19.4063,19.416,29600.0
2008-06-05 14:30:00,19.98,20.0,19.95,19.98,16200.0,19.4258,19.4452,19.3966,19.4258,16200.0
2008-06-05 14:40:00,19.98,20.01,19.97,20.01,14200.0,19.4258,19.4549,19.416,19.4549,14200.0
2008-06-05 14:50:00,20.01,20.04,19.98,20.0,22200.0,19.4549,19.4841,19.4258,19.4452,22200.0
2008-06-05 15:00:00,20.0,20.02,19.99,20.01,14100.0,19.4452,19.4646,19.4355,19.4549,14100.0
2008-06-05 15:10:00,20.01,20.02,20.0,20.02,17700.0,19.4549,19.4646,19.4452,19.4646,17700.0
2008-06-05 15:20:00,20.01,20.02,19.98,20.0,24400.0,19.4549,19.4646,19.4258,19.4452,24400.0
2008-06-05 15:30:00,20.0,20.01,19.98,20.01,28300.0,19.4452,19.4549,19.4258,19.4549,28300.0
2008-06-05 15:40:00,20.0,20.01,19.97,20.0,34600.0,19.4452,19.4549,19.416,19.4452,34600.0
2008-06-05 15:50:00,20.0,20.03,19.99,20.03,35900.0,19.4452,19.4744,19.4355,19.4744,35900.0
2008-06-06 09:30:00,19.96,20.03,19.68,19.77,46100.0,19.4063,19.4744,19.1341,19.2216,46100.0
2008-06-06 09:40:00,19.78,19.9,19.7,19.79,44800.0,19.2313,19.348,19.1535,19.241,44800.0
2008-06-06 09:50:00,19.8,20.05,19.8,20.0,48500.0,19.2507,19.4938,19.2507,19.4452,48500.0
2008-06-06 10:00:00,19.99,20.0,19.8,19.81,14900.0,19.4355,19.4452,19.2507,19.2605,14900.0
2008-06-06 10:10:00,19.81,19.92,19.81,19.9,8100.0,19.2605,19.3674,19.2605,19.348,8100.0
2008-06-06 10:20:00,19.89,20.02,19.88,20.0,11400.0,19.3383,19.4646,19.3285,19.4452,11400.0
2008-06-06 10:30:00,20.0,20.2,19.98,20.09,19300.0,19.4452,19.6397,19.4258,19.5327,19300.0
2008-06-06 10:40:00,20.1,20.11,20.05,20.05,8500.0,19.5424,19.5521,19.4938,19.4938,8500.0
2008-06-06 10:50:00,20.08,20.12,20.04,20.04,8900.0,19.523,19.5619,19.4841,19.4841,8900.0
2008-06-06 11:00:00,20.05,20.05,20.0,20.02,5900.0,19.4938,19.4938,19.4452,19.4646,5900.0
2008-06-06 11:10:00,20.02,20.03,19.99,20.0,27000.0,19.4646,19.4744,19.4355,19.4452,27000.0
2008-06-06 11:20:00,20.02,20.04,19.98,19.98,8000.0,19.4646,19.4841,19.4258,19.4258,8000.0
2008-06-06 11:30:00,19.99,20.04,19.98,20.03,9100.0,19.4355,19.4841,19.4258,19.4744,9100.0
2008-06-06 11:40:00,20.03,20.04,19.99,20.04,6700.0,19.4744,19.4841,19.4355,19.4841,6700.0
2008-06-06 11:50:00,20.03,20.05,20.01,20.01,4500.0,19.4744,19.4938,19.4549,19.4549,4500.0
2008-06-06 12:00:00,20.02,20.02,20.0,20.01,5700.0,19.4646,19.4646,19.4452,19.4549,5700.0
2008-06-06 12:10:00,20.0,20.02,19.99,20.01,6600.0,19.4452,19.4646,19.4355,19.4549,6600.0
2008-06-06 12:20:00,20.01,20.01,19.99,20.0,8500.0,19.4549,19.4549,19.4355,19.4452,8500.0
2008-06-06 12:30:00,20.0,20.01,20.0,20.01,5000.0,19.4452,19.4549,19.4452,19.4549,5000.0
2008-06-06 12:40:00,20.01,20.07,20.0,20.07,5000.0,19.4549,19.5133,19.4452,19.5133,5000.0
2008-06-06 12:50:00,20.06,20.07,20.02,20.02,4500.0,19.5035,19.5133,19.4646,19.4646,4500.0
2008-06-06 13:00:00,20.02,20.03,20.0,20.01,7300.0,19.4646,19.4744,19.4452,19.4549,7300.0
2008-06-06 13:10:00,20.01,20.01,20.0,20.0,8600.0,19.4549,19.4549,19.4452,19.4452,8600.0
2008-06-06 13:20:00,20.0,20.01,19.99,19.99,9800.0,19.4452,19.4549,19.4355,19.4355,9800.0
2008-06-06 13:30:00,19.99,20.01,19.98,20.01,11200.0,19.4355,19.4549,19.4258,19.4549,11200.0
2008-06-06 13:40:00,20.0,20.01,19.99,20.0,7600.0,19.4452,19.4549,19.4355,19.4452,7600.0
2008-06-06 13:50:00,20.0,20.01,19.99,20.0,14700.0,19.4452,19.4549,19.4355,19.4452,14700.0
2008-06-06 14:00:00,20.0,20.0,19.98,19.99,22400.0,19.4452,19.4452,19.4258,19.4355,22400.0
2008-06-06 14:10:00,19.98,19.99,19.96,19.96,25000.0,19.4258,19.4355,19.4063,19.4063,25000.0
2008-06-06 14:20:00,19.96,19.97,19.89,19.89,32000.0,19.4063,19.416,19.3383,19.3383,32000.0
2008-06-06 14:30:00,19.9,19.93,19.84,19.85,13500.0,19.348,19.3771,19.2896,19.2994,13500.0
2008-06-06 14:40:00,19.84,19.85,19.79,19.79,11600.0,19.2896,19.2994,19.241,19.241,11600.0
2008-06-06 14:50:00,19.81,19.81,19.73,19.74,12800.0,19.2605,19.2605,19.1827,19.1924,12800.0
2008-06-06 15:00:00,19.74,19.84,19.73,19.82,15900.0,19.1924,19.2896,19.1827,19.2702,15900.0
2008-06-06 15:10:00,19.83,19.89,19.78,19.79,13800.0,19.2799,19.3383,19.2313,19.241,13800.0
2008-06-06 15:20:00,19.8,19.8,19.69,19.73,14600.0,19.2507,19.2507,19.1438,19.1827,14600.0
2008-06-06 15:30:00,19.73,19.78,19.64,19.69,34600.0,19.1827,19.2313,19.0952,19.1438,34600.0
2008-06-06 15:40:00,19.7,19.7,19.62,19.63,24700.0,19.1535,19.1535,19.0757,19.0855,24700.0
2008-06-06 15:50:00,19.62,19.65,19.6,19.63,37800.0,19.0757,19.1049,19.0563,19.0855,37800.0
2008-06-09 09:30:00,19.54,19.7,19.48,19.52,45400.0,18.998,19.1535,18.9396,18.9785,45400.0
2008-06-09 09:40:00,19.5,19.57,19.44,19.5,24500.0,18.9591,19.0271,18.9007,18.9591,24500.0
2008-06-09 09:50:00,19.5,19.5,19.45,19.5,10800.0,18.9591,18.9591,18.9105,18.9591,10800.0
2008-06-09 10:00:00,19.49,19.55,19.48,19.5,14400.0,18.9493,19.0077,18.9396,18.9591,14400.0
2008-06-09 10:10:00,19.5,19.6,19.5,19.56,34400.0,18.9591,19.0563,18.9591,19.0174,34400.0
2008-06-09 10:20:00,19.54,19.66,19.54,19.66,14100.0,18.998,19.1146,18.998,19.1146,14100.0
2008-06-09 10:30:00,19.65,19.69,19.63,19.66,10400.0,19.1049,19.1438,19.0855,19.1146,10400.0
2008-06-09 10:40:00,19.66,19.67,19.59,19.6,14400.0,19.1146,19.1244,19.0466,19.0563,14400.0
2008-06-09 10:50:00,19.6,19.61,19.52,19.54,14800.0,19.0563,19.066,18.9785,18.998,14800.0
2008-06-09 11:00:00,19.55,19.62,19.52,19.6,14600.0,19.0077,19.0757,18.9785,19.0563,14600.0
2008-06-09 11:10:00,19.61,19.62,19.57,19.6,9500.0,19.066,19.0757,19.0271,19.0563,9500.0
2008-06-09 11:20:00,19.6,19.66,19.59,19.66,4000.0,19.0563,19.1146,19.0466,19.1146,4000.0
2008-06-09 11:30:00,19.65,19.66,19.62,19.66,4400.0,19.1049,19.1146,19.0757,19.1146,4400.0
2008-06-09 11:40:00,19.65,19.65,19.59,19.59,4700.0,19.1049,19.1049,19.0466,19.0466,4700.0
2008-06-09 11:50:00,19.6,19.63,19.59,19.61,5700.0,19.0563,19.0855,19.0466,19.066,5700.0
2008-06-09 12:00:00,19.62,19.64,19.6,19.64,6900.0,19.0757,19.0952,19.0563,19.0952,6900.0
2008-06-09 12:10:00,19.63,19.71,19.63,19.7,6200.0,19.0855,19.1632,19.0855,19.1535,6200.0
2008-06-09 12:20:00,19.69,19.69,19.63,19.63,4200.0,19.1438,19.1438,19.0855,19.0855,4200.0
2008-06-09 12:30:00,19.63,19.69,19.63,19.65,7400.0,19.0855,19.1438,19.0855,19.1049,7400.0
2008-06-09 12:40:00,19.64,19.64,19.57,19.57,9000.0,19.0952,19.0952,19.0271,19.0271,9000.0
2008-06-09 12:50:00,19.57,19.61,19.53,19.53,12900.0,19.0271,19.066,18.9882,18.9882,12900.0
2008-06-09 13:00:00,19.53,19.57,19.5,19.51,20200.0,18.9882,19.0271,18.9591,18.9688,20200.0
2008-06-09 13:10:00,19.51,19.52,19.51,19.51,8600.0,18.9688,18.9785,18.9688,18.9688,8600.0
2008-06-09 13:20:00,19.51,19.56,19.48,19.56,9100.0,18.9688,19.0174,18.9396,19.0174,9100.0
2008-06-09 13:30:00,19.54,19.56,19.49,19.49,5400.0,18.998,19.0174,18.9493,18.9493,5400.0
2008-06-09 13:40:00,19.49,19.53,19.47,19.52,15200.0,18.9493,18.9882,18.9299,18.9785,15200.0
2008-06-09 13:50:00,19.52,19.52,19.47,19.48,9300.0,18.9785,18.9785,18.9299,18.9396,9300.0
2008-06-09 14:00:00,19.49,19.56,19.48,19.49,24200.0,18.9493,19.0174,18.9396,18.9493,24200.0
2008-06-09 14:10:00,19.48,19.49,19.42,19.43,23000.0,18.9396,18.9493,18.8813,18.891,23000.0
2008-06-09 14:20:00,19.44,19.53,19.38,19.53,32200.0,18.9007,18.9882,18.8424,18.9882,32200.0
2008-06-09 14:30:00,19.52,19.52,19.46,19.49,28000.0,18.9785,18.9785,18.9202,18.9493,28000.0
2008-06-09 14:40:00,19.49,19.49,19.41,19.47,24600.0,18.9493,18.9493,18.8716,18.9299,24600.0
2008-06-09 14:50:00,19.46,19.5,19.45,19.47,31200.0,18.9202,18.9591,18.9105,18.9299,31200.0
2008-06-09 15:00:00,19.47,19.51,19.47,19.48,17700.0,18.9299,18.9688,18.9299,18.9396,17700.0
2008-06-09 15:10:00,19.48,19.49,19.44,19.49,19700.0,18.9396,18.9493,18.9007,18.9493,19700.0
2008-06-09 15:20:00,19.5,19.51,19.42,19.43,12600.0,18.9591,18.9688,18.8813,18.891,12600.0
2008-06-09 15:30:00,19.45,19.49,19.44,19.48,9000.0,18.9105,18.9493,18.9007,18.9396,9000.0
2008-06-09 15:40:00,19.47,19.55,19.47,19.52,12800.0,18.9299,19.0077,18.9299,18.9785,12800.0
2008-06-09 15:50:00,19.52,19.54,19.48,19.54,16600.0,18.9785,18.998,18.9396,18.998,16600.0
2008-06-10 09:30:00,22.62,22.74,22.03,22.03,517200.0,21.9925,22.1092,21.4189,21.4189,517200.0
2008-06-10 09:40:00,22.02,22.28,21.93,22.15,652400.0,21.4092,21.662,21.3217,21.5356,652400.0
2008-06-10 09:50:00,22.15,22.26,22.09,22.18,430300.0,21.5356,21.6425,21.4772,21.5647,430300.0
2008-06-10 10:00:00,22.18,22.2,22.0,22.07,189600.0,21.5647,21.5842,21.3897,21.4578,189600.0
2008-06-10 10:10:00,22.08,22.15,21.73,21.73,320600.0,21.4675,21.5356,21.1272,21.1272,320600.0
2008-06-10 10:20:00,21.76,21.99,21.73,21.92,114800.0,21.1564,21.38,21.1272,21.3119,114800.0
2008-06-10 10:30:00,21.91,21.97,21.82,21.92,162900.0,21.3022,21.3606,21.2147,21.3119,162900.0
2008-06-10 10:40:00,21.92,21.93,21.85,21.87,149100.0,21.3119,21.3217,21.2439,21.2633,149100.0
2008-06-10 10:50:00,21.87,21.91,21.82,21.82,348600.0,21.2633,21.3022,21.2147,21.2147,348600.0
2008-06-10 11:00:00,21.82,21.9,21.82,21.86,174100.0,21.2147,21.2925,21.2147,21.2536,174100.0
2008-06-10 11:10:00,21.85,21.99,21.84,21.94,112400.0,21.2439,21.38,21.2342,21.3314,112400.0
2008-06-10 11:20:00,21.94,21.99,21.88,21.9,113700.0,21.3314,21.38,21.2731,21.2925,113700.0
2008-06-10 11:30:00,21.9,21.9,21.85,21.9,238000.0,21.2925,21.2925,21.2439,21.2925,238000.0
2008-06-10 11:40:00,21.9,21.9,21.88,21.9,254900.0,21.2925,21.2925,21.2731,21.2925,254900.0
2008-06-10 11:50:00,21.9,21.9,21.85,21.86,71200.0,21.2925,21.2925,21.2439,21.2536,71200.0
2008-06-10 12:00:00,21.87,21.89,21.84,21.86,164700.0,21.2633,21.2828,21.2342,21.2536,164700.0
2008-06-10 12:10:00,21.86,21.87,21.82,21.84,89600.0,21.2536,21.2633,21.2147,21.2342,89600.0
2008-06-10 12:20:00,21.84,21.84,21.75,21.82,84100.0,21.2342,21.2342,21.1467,21.2147,84100.0
2008-06-10 12:30:00,21.82,21.9,21.78,21.79,234600.0,21.2147,21.2925,21.1758,21.1855,234600.0
2008-06-10 12:40:00,21.8,21.82,21.75,21.81,108400.0,21.1953,21.2147,21.1467,21.205,108400.0
2008-06-10 12:50:00,21.82,21.82,21.76,21.77,158500.0,21.2147,21.2147,21.1564,21.1661,158500.0
2008-06-10 13:00:00,21.76,21.77,21.66,21.69,83400.0,21.1564,21.1661,21.0592,21.0883,83400.0
2008-06-10 13:10:00,21.69,21.71,21.64,21.65,129100.0,21.0883,21.1078,21.0397,21.0494,129100.0
2008-06-10 13:20:00,21.65,21.71,21.65,21.7,75200.0,21.0494,21.1078,21.0494,21.098,75200.0
2008-06-10 13:30:00,21.7,21.7,21.64,21.64,35800.0,21.098,21.098,21.0397,21.0397,35800.0
2008-06-10 13:40:00,21.65,21.67,21.59,21.63,99700.0,21.0494,21.0689,20.9911,21.03,99700.0
2008-06-10 13:50:00,21.63,21.68,21.63,21.66,124900.0,21.03,21.0786,21.03,21.0592,124900.0
2008-06-10 14:00:00,21.66,21.68,21.64,21.65,246700.0,21.0592,21.0786,21.0397,21.0494,246700.0
2008-06-10 14:10:00,21.66,21.68,21.65,21.66,133800.0,21.0592,21.0786,21.0494,21.0592,133800.0
2008-06-10 14:20:00,21.66,21.78,21.66,21.77,142900.0,21.0592,21.1758,21.0592,21.1661,142900.0
2008-06-10 14:30:00,21.78,21.8,21.75,21.76,97700.0,21.1758,21.1953,21.1467,21.1564,97700.0
2008-06-10 14:40:00,21.75,21.8,21.75,21.75,176200.0,21.1467,21.1953,21.1467,21.1467,176200.0
2008-06-10 14:50:00,21.65,21.8,21.65,21.77,193900.0,21.0494,21.1953,21.0494,21.1661,193900.0
2008-06-10 15:00:00,21.77,21.89,21.77,21.88,156700.0,21.1661,21.2828,21.1661,21.2731,156700.0
2008-06-10 15:10:00,21.89,22.0,21.84,21.97,143700.0,21.2828,21.3897,21.2342,21.3606,143700.0
2008-06-10 15:20:00,21.97,22.0,21.94,21.96,123100.0,21.3606,21.3897,21.3314,21.3508,123100.0
2008-06-10 15:30:00,21.96,22.0,21.94,21.94,155700.0,21.3508,21.3897,21.3314,21.3314,155700.0
2008-06-10 15:40:00,21.94,22.02,21.94,21.98,198600.0,21.3314,21.4092,21.3314,21.3703,198600.0
2008-06-10 15:50:00,21.98,22.08,21.98,22.05,203900.0,21.3703,21.4675,21.3703,21.4383,203900.0
2008-06-11 09:30:00,21.9,22.26,21.8,22.21,148100.0,21.2925,21.6425,21.1953,21.5939,148100.0
2008-06-11 09:40:00,22.19,22.19,21.95,22.08,84500.0,21.5745,21.5745,21.3411,21.4675,84500.0
2008-06-11 09:50:00,22.06,22.14,22.05,22.1,60300.0,21.4481,21.5258,21.4383,21.4869,60300.0
2008-06-11 10:00:00,22.1,22.11,21.91,22.05,87800.0,21.4869,21.4967,21.3022,21.4383,87800.0
2008-06-11 10:10:00,22.05,22.06,21.94,22.0,96700.0,21.4383,21.4481,21.3314,21.3897,96700.0
2008-06-11 10:20:00,22.0,22.0,21.97,21.97,42700.0,21.3897,21.3897,21.3606,21.3606,42700.0
2008-06-11 10:30:00,21.97,22.02,21.95,21.96,68200.0,21.3606,21.4092,21.3411,21.3508,68200.0
2008-06-11 10:40:00,21.97,21.98,21.93,21.96,117400.0,21.3606,21.3703,21.3217,21.3508,117400.0
2008-06-11 10:50:00,21.96,22.0,21.95,21.99,56800.0,21.3508,21.3897,21.3411,21.38,56800.0
2008-06-11 11:00:00,22.0,22.0,21.91,21.93,86600.0,21.3897,21.3897,21.3022,21.3217,86600.0
2008-06-11 11:10:00,21.94,22.07,21.92,22.07,222400.0,21.3314,21.4578,21.3119,21.4578,222400.0
2008-06-11 11:20:00,22.07,22.1,22.0,22.0,140100.0,21.4578,21.4869,21.3897,21.3897,140100.0
2008-06-11 11:30:00,22.01,22.05,21.96,22.0,112500.0,21.3994,21.4383,21.3508,21.3897,112500.0
2008-06-11 11:40:00,21.99,22.0,21.97,21.97,48900.0,21.38,21.3897,21.3606,21.3606,48900.0
2008-06-11 11:50:00,21.96,21.98,21.96,21.98,35700.0,21.3508,21.3703,21.3508,21.3703,35700.0
2008-06-11 12:00:00,21.99,22.0,21.97,21.99,44900.0,21.38,21.3897,21.3606,21.38,44900.0
2008-06-11 12:10:00,21.99,22.0,21.97,21.99,42300.0,21.38,21.3897,21.3606,21.38,42300.0
2008-06-11 12:20:00,21.98,21.99,21.95,21.95,29600.0,21.3703,21.38,21.3411,21.3411,29600.0
2008-06-11 12:30:00,21.96,21.96,21.85,21.91,70600.0,21.3508,21.3508,21.2439,21.3022,70600.0
2008-06-11 12:40:00,21.9,21.9,21.76,21.76,80200.0,21.2925,21.2925,21.1564,21.1564,80200.0
2008-06-11 12:50:00,21.76,21.94,21.76,21.94,41700.0,21.1564,21.3314,21.1564,21.3314,41700.0
2008-06-11 13:00:00,21.94,21.94,21.85,21.87,72200.0,21.3314,21.3314,21.2439,21.2633,72200.0
2008-06-11 13:10:00,21.87,21.89,21.86,21.89,31100.0,21.2633,21.2828,21.2536,21.2828,31100.0
2008-06-11 13:20:00,21.9,21.9,21.85,21.85,62700.0,21.2925,21.2925,21.2439,21.2439,62700.0
2008-06-11 13:30:00,21.85,21.88,21.85,21.87,27100.0,21.2439,21.2731,21.2439,21.2633,27100.0
2008-06-11 13:40:00,21.88,21.9,21.86,21.86,40100.0,21.2731,21.2925,21.2536,21.2536,40100.0
2008-06-11 13:50:00,21.87,21.89,21.84,21.87,66500.0,21.2633,21.2828,21.2342,21.2633,66500.0
2008-06-11 14:00:00,21.87,21.9,21.85,21.86,57000.0,21.2633,21.2925,21.2439,21.2536,57000.0
2008-06-11 14:10:00,21.85,21.89,21.85,21.89,49400.0,21.2439,21.2828,21.2439,21.2828,49400.0
2008-06-11 14:20:00,21.89,21.94,21.86,21.93,66300.0,21.2828,21.3314,21.2536,21.3217,66300.0
2008-06-11 14:30:00,21.92,21.93,21.85,21.86,66100.0,21.3119,21.3217,21.2439,21.2536,66100.0
2008-06-11 14:40:00,21.86,21.87,21.86,21.87,27800.0,21.2536,21.2633,21.2536,21.2633,27800.0
2008-06-11 14:50:00,21.86,21.94,21.86,21.94,55700.0,21.2536,21.3314,21.2536,21.3314,55700.0
2008-06-11 15:00:00,21.92,21.92,21.9,21.92,54800.0,21.3119,21.3119,21.2925,21.3119,54800.0
2008-06-11 15:10:00,21.92,21.92,21.85,21.89,88700.0,21.3119,21.3119,21.2439,21.2828,88700.0
2008-06-11 15:20:00,21.89,21.9,21.79,21.81,101800.0,21.2828,21.2925,21.1855,21.205,101800.0
2008-06-11 15:30:00,21.81,21.87,21.81,21.84,65800.0,21.205,21.2633,21.205,21.2342,65800.0
2008-06-11 15:40:00,21.83,21.85,21.61,21.75,136200.0,21.2244,21.2439,21.0105,21.1467,136200.0
2008-06-11 15:50:00,21.75,21.77,21.53,21.56,239700.0,21.1467,21.1661,20.9328,20.9619,239700.0
2008-06-12 09:30:00,21.63,21.88,21.55,21.61,46100.0,21.03,21.2731,20.9522,21.0105,46100.0
2008-06-12 09:40:00,21.6,21.72,21.6,21.65,72100.0,21.0008,21.1175,21.0008,21.0494,72100.0
2008-06-12 09:50:00,21.62,21.7,21.57,21.69,30900.0,21.0203,21.098,20.9716,21.0883,30900.0
2008-06-12 10:00:00,21.69,21.7,21.48,21.5,47800.0,21.0883,21.098,20.8841,20.9036,47800.0
2008-06-12 10:10:00,21.49,21.5,21.34,21.41,55800.0,20.8939,20.9036,20.748,20.8161,55800.0
2008-06-12 10:20:00,21.41,21.41,21.28,21.36,36300.0,20.8161,20.8161,20.6897,20.7675,36300.0
2008-06-12 10:30:00,21.35,21.46,21.35,21.46,41400.0,20.7578,20.8647,20.7578,20.8647,41400.0
2008-06-12 10:40:00,21.45,21.45,21.41,21.41,25200.0,20.855,20.855,20.8161,20.8161,25200.0
2008-06-12 10:50:00,21.4,21.41,21.39,21.4,20400.0,20.8064,20.8161,20.7966,20.8064,20400.0
2008-06-12 11:00:00,21.4,21.42,21.39,21.42,35700.0,20.8064,20.8258,20.7966,20.8258,35700.0
2008-06-12 11:10:00,21.42,21.47,21.42,21.44,28400.0,20.8258,20.8744,20.8258,20.8453,28400.0
2008-06-12 11:20:00,21.44,21.45,21.4,21.4,28200.0,20.8453,20.855,20.8064,20.8064,28200.0
2008-06-12 11:30:00,21.4,21.41,21.37,21.38,21500.0,20.8064,20.8161,20.7772,20.7869,21500.0
2008-06-12 11:40:00,21.38,21.4,21.37,21.38,18200.0,20.7869,20.8064,20.7772,20.7869,18200.0
2008-06-12 11:50:00,21.38,21.4,21.36,21.4,18900.0,20.7869,20.8064,20.7675,20.8064,18900.0
2008-06-12 12:00:00,21.4,21.49,21.4,21.47,24400.0,20.8064,20.8939,20.8064,20.8744,24400.0
2008-06-12 12:10:00,21.47,21.47,21.36,21.36,23600.0,20.8744,20.8744,20.7675,20.7675,23600.0
2008-06-12 12:20:00,21.36,21.36,21.26,21.26,30300.0,20.7675,20.7675,20.6702,20.6702,30300.0
2008-06-12 12:30:00,21.26,21.28,21.2,21.22,53500.0,20.6702,20.6897,20.6119,20.6314,53500.0
2008-06-12 12:40:00,21.22,21.31,21.22,21.3,35100.0,20.6314,20.7189,20.6314,20.7091,35100.0
2008-06-12 12:50:00,21.31,21.39,21.31,21.39,32500.0,20.7189,20.7966,20.7189,20.7966,32500.0
2008-06-12 13:00:00,21.39,21.49,21.39,21.46,16900.0,20.7966,20.8939,20.7966,20.8647,16900.0
2008-06-12 13:10:00,21.47,21.55,21.46,21.53,19000.0,20.8744,20.9522,20.8647,20.9328,19000.0
2008-06-12 13:20:00,21.52,21.62,21.51,21.62,29000.0,20.923,21.0203,20.9133,21.0203,29000.0
2008-06-12 13:30:00,21.62,21.62,21.53,21.53,23300.0,21.0203,21.0203,20.9328,20.9328,23300.0
2008-06-12 13:40:00,21.53,21.58,21.51,21.52,27000.0,20.9328,20.9814,20.9133,20.923,27000.0
2008-06-12 13:50:00,21.51,21.51,21.45,21.46,17900.0,20.9133,20.9133,20.855,20.8647,17900.0
2008-06-12 14:00:00,21.46,21.49,21.44,21.48,30800.0,20.8647,20.8939,20.8453,20.8841,30800.0
2008-06-12 14:10:00,21.48,21.6,21.47,21.6,33900.0,20.8841,21.0008,20.8744,21.0008,33900.0
2008-06-12 14:20:00,21.6,21.63,21.57,21.61,31100.0,21.0008,21.03,20.9716,21.0105,31100.0
2008-06-12 14:30:00,21.62,21.65,21.55,21.58,39100.0,21.0203,21.0494,20.9522,20.9814,39100.0
2008-06-12 14:40:00,21.58,21.63,21.55,21.56,24800.0,20.9814,21.03,20.9522,20.9619,24800.0
2008-06-12 14:50:00,21.56,21.63,21.54,21.6,33900.0,20.9619,21.03,20.9425,21.0008,33900.0
2008-06-12 15:00:00,21.62,21.62,21.6,21.6,25300.0,21.0203,21.0203,21.0008,21.0008,25300.0
2008-06-12 15:10:00,21.6,21.61,21.56,21.57,34200.0,21.0008,21.0105,20.9619,20.9716,34200.0
2008-06-12 15:20:00,21.56,21.57,21.54,21.55,53100.0,20.9619,20.9716,20.9425,20.9522,53100.0
2008-06-12 15:30:00,21.55,21.55,21.5,21.51,52900.0,20.9522,20.9522,20.9036,20.9133,52900.0
2008-06-12 15:40:00,21.51,21.55,21.48,21.51,107100.0,20.9133,20.9522,20.8841,20.9133,107100.0
2008-06-12 15:50:00,21.51,21.55,21.4,21.43,111900.0,20.9133,20.9522,20.8064,20.8355,111900.0
2008-06-13 09:30:00,21.6,21.77,21.6,21.77,29000.0,21.0008,21.1661,21.0008,21.1661,29000.0
2008-06-13 09:40:00,21.74,21.74,21.6,21.62,20400.0,21.1369,21.1369,21.0008,21.0203,20400.0
2008-06-13 09:50:00,21.64,21.68,21.61,21.68,17500.0,21.0397,21.0786,21.0105,21.0786,17500.0
2008-06-13 10:00:00,21.68,21.74,21.67,21.7,47400.0,21.0786,21.1369,21.0689,21.098,47400.0
2008-06-13 10:10:00,21.7,21.71,21.67,21.7,19900.0,21.098,21.1078,21.0689,21.098,19900.0
2008-06-13 10:20:00,21.7,21.71,21.68,21.7,16300.0,21.098,21.1078,21.0786,21.098,16300.0
2008-06-13 10:30:00,21.7,21.7,21.69,21.69,8600.0,21.098,21.098,21.0883,21.0883,8600.0
2008-06-13 10:40:00,21.7,21.7,21.61,21.63,36000.0,21.098,21.098,21.0105,21.03,36000.0
2008-06-13 10:50:00,21.62,21.63,21.6,21.61,25500.0,21.0203,21.03,21.0008,21.0105,25500.0
2008-06-13 11:00:00,21.62,21.64,21.62,21.64,11300.0,21.0203,21.0397,21.0203,21.0397,11300.0
2008-06-13 11:10:00,21.64,21.79,21.64,21.79,24500.0,21.0397,21.1855,21.0397,21.1855,24500.0
2008-06-13 11:20:00,21.78,21.83,21.75,21.81,15500.0,21.1758,21.2244,21.1467,21.205,15500.0
2008-06-13 11:30:00,21.81,21.87,21.79,21.79,16000.0,21.205,21.2633,21.1855,21.1855,16000.0
2008-06-13 11:40:00,21.78,21.78,21.76,21.76,5500.0,21.1758,21.1758,21.1564,21.1564,5500.0
2008-06-13 11:50:00,21.75,21.76,21.74,21.75,13400.0,21.1467,21.1564,21.1369,21.1467,13400.0
2008-06-13 12:00:00,21.76,21.76,21.65,21.65,15700.0,21.1564,21.1564,21.0494,21.0494,15700.0
2008-06-13 12:10:00,21.66,21.74,21.65,21.7,16200.0,21.0592,21.1369,21.0494,21.098,16200.0
2008-06-13 12:20:00,21.7,21.7,21.69,21.7,10400.0,21.098,21.098,21.0883,21.098,10400.0
2008-06-13 12:30:00,21.7,21.71,21.67,21.68,12100.0,21.098,21.1078,21.0689,21.0786,12100.0
2008-06-13 12:40:00,21.67,21.67,21.66,21.67,6600.0,21.0689,21.0689,21.0592,21.0689,6600.0
2008-06-13 12:50:00,21.67,21.7,21.66,21.7,11100.0,21.0689,21.098,21.0592,21.098,11100.0
2008-06-13 13:00:00,21.7,21.7,21.68,21.69,12000.0,21.098,21.098,21.0786,21.0883,12000.0
2008-06-13 13:10:00,21.69,21.76,21.68,21.76,9200.0,21.0883,21.1564,21.0786,21.1564,9200.0
2008-06-13 13:20:00,21.75,21.8,21.74,21.79,11200.0,21.1467,21.1953,21.1369,21.1855,11200.0
2008-06-13 13:30:00,21.8,21.8,21.71,21.71,15700.0,21.1953,21.1953,21.1078,21.1078,15700.0
2008-06-13 13:40:00,21.72,21.75,21.69,21.74,10300.0,21.1175,21.1467,21.0883,21.1369,10300.0
2008-06-13 13:50:00,21.73,21.74,21.72,21.73,7600.0,21.1272,21.1369,21.1175,21.1272,7600.0
2008-06-13 14:00:00,21.72,21.73,21.69,21.71,11500.0,21.1175,21.1272,21.0883,21.1078,11500.0
2008-06-13 14:10:00,21.71,21.78,21.7,21.75,16300.0,21.1078,21.1758,21.098,21.1467,16300.0
2008-06-13 14:20:00,21.75,21.76,21.69,21.7,16900.0,21.1467,21.1564,21.0883,21.098,16900.0
2008-06-13 14:30:00,21.7,21.7,21.68,21.68,13400.0,21.098,21.098,21.0786,21.0786,13400.0
2008-06-13 14:40:00,21.67,21.68,21.67,21.68,18900.0,21.0689,21.0786,21.0689,21.0786,18900.0
2008-06-13 14:50:00,21.68,21.77,21.67,21.77,16600.0,21.0786,21.1661,21.0689,21.1661,16600.0
2008-06-13 15:00:00,21.76,21.77,21.76,21.77,8600.0,21.1564,21.1661,21.1564,21.1661,8600.0
2008-06-13 15:10:00,21.77,21.77,21.76,21.76,7900.0,21.1661,21.1661,21.1564,21.1564,7900.0
2008-06-13 15:20:00,21.76,21.77,21.75,21.75,16200.0,21.1564,21.1661,21.1467,21.1467,16200.0
2008-06-13 15:30:00,21.76,21.77,21.75,21.77,18300.0,21.1564,21.1661,21.1467,21.1661,18300.0
2008-06-13 15:40:00,21.77,21.81,21.75,21.75,28700.0,21.1661,21.205,21.1467,21.1467,28700.0
2008-06-13 15:50:00,21.76,21.8,21.75,21.78,42000.0,21.1564,21.1953,21.1467,21.1758,42000.0
2008-06-16 09:30:00,21.8,21.85,21.61,21.81,34400.0,21.1953,21.2439,21.0105,21.205,34400.0
2008-06-16 09:40:00,21.78,21.83,21.75,21.76,18800.0,21.1758,21.2244,21.1467,21.1564,18800.0
2008-06-16 09:50:00,21.76,21.84,21.76,21.81,15100.0,21.1564,21.2342,21.1564,21.205,15100.0
2008-06-16 10:00:00,21.79,21.84,21.75,21.82,16600.0,21.1855,21.2342,21.1467,21.2147,16600.0
2008-06-16 10:10:00,21.8,22.0,21.8,22.0,22900.0,21.1953,21.3897,21.1953,21.3897,22900.0
2008-06-16 10:20:00,21.99,22.03,21.97,21.99,25000.0,21.38,21.4189,21.3606,21.38,25000.0
2008-06-16 10:30:00,21.98,22.0,21.95,21.97,6500.0,21.3703,21.3897,21.3411,21.3606,6500.0
2008-06-16 10:40:00,21.95,22.01,21.95,22.0,29600.0,21.3411,21.3994,21.3411,21.3897,29600.0
2008-06-16 10:50:00,22.0,22.05,22.0,22.0,33400.0,21.3897,21.4383,21.3897,21.3897,33400.0
2008-06-16 11:00:00,22.01,22.01,21.9,21.91,37500.0,21.3994,21.3994,21.2925,21.3022,37500.0
2008-06-16 11:10:00,21.91,22.02,21.91,21.92,16000.0,21.3022,21.4092,21.3022,21.3119,16000.0
2008-06-16 11:20:00,21.92,21.97,21.91,21.96,8000.0,21.3119,21.3606,21.3022,21.3508,8000.0
2008-06-16 11:30:00,21.97,22.0,21.97,22.0,6600.0,21.3606,21.3897,21.3606,21.3897,6600.0
2008-06-16 11:40:00,22.0,22.0,21.99,21.99,7600.0,21.3897,21.3897,21.38,21.38,7600.0
2008-06-16 11:50:00,21.99,22.0,21.97,21.97,3900.0,21.38,21.3897,21.3606,21.3606,3900.0
2008-06-16 12:00:00,22.0,22.0,21.98,21.98,5200.0,21.3897,21.3897,21.3703,21.3703,5200.0
2008-06-16 12:10:00,21.98,21.99,21.98,21.98,2700.0,21.3703,21.38,21.3703,21.3703,2700.0
2008-06-16 12:20:00,21.99,21.99,21.98,21.98,3700.0,21.38,21.38,21.3703,21.3703,3700.0
2008-06-16 12:30:00,21.99,22.0,21.98,21.98,9500.0,21.38,21.3897,21.3703,21.3703,9500.0
2008-06-16 12:40:00,21.98,22.0,21.98,21.99,4400.0,21.3703,21.3897,21.3703,21.38,4400.0
2008-06-16 12:50:00,21.98,22.0,21.98,21.99,4500.0,21.3703,21.3897,21.3703,21.38,4500.0
2008-06-16 13:00:00,21.99,22.0,21.98,21.98,7900.0,21.38,21.3897,21.3703,21.3703,7900.0
2008-06-16 13:10:00,21.98,22.0,21.98,22.0,7700.0,21.3703,21.3897,21.3703,21.3897,7700.0
2008-06-16 13:20:00,22.0,22.01,21.99,22.0,17100.0,21.3897,21.3994,21.38,21.3897,17100.0
2008-06-16 13:30:00,22.0,22.02,21.99,22.0,34500.0,21.3897,21.4092,21.38,21.3897,34500.0
2008-06-16 13:40:00,22.0,22.01,21.99,22.01,19000.0,21.3897,21.3994,21.38,21.3994,19000.0
2008-06-16 13:50:00,22.01,22.02,21.99,21.99,15500.0,21.3994,21.4092,21.38,21.38,15500.0
2008-06-16 14:00:00,21.99,22.0,21.99,22.0,9600.0,21.38,21.3897,21.38,21.3897,9600.0
2008-06-16 14:10:00,22.0,22.0,21.99,22.0,7700.0,21.3897,21.3897,21.38,21.3897,7700.0
2008-06-16 14:20:00,22.0,22.0,21.99,22.0,15100.0,21.3897,21.3897,21.38,21.3897,15100.0
2008-06-16 14:30:00,22.0,22.0,21.99,22.0,8800.0,21.3897,21.3897,21.38,21.3897,8800.0
2008-06-16 14:40:00,22.0,22.0,21.99,22.0,20800.0,21.3897,21.3897,21.38,21.3897,20800.0
2008-06-16 14:50:00,22.0,22.03,21.99,22.03,14700.0,21.3897,21.4189,21.38,21.4189,14700.0
2008-06-16 15:00:00,22.03,22.03,22.0,22.0,25000.0,21.4189,21.4189,21.3897,21.3897,25000.0
2008-06-16 15:10:00,22.01,22.04,22.0,22.03,30700.0,21.3994,21.4286,21.3897,21.4189,30700.0
2008-06-16 15:20:00,22.02,22.04,22.01,22.01,21700.0,21.4092,21.4286,21.3994,21.3994,21700.0
2008-06-16 15:30:00,22.02,22.02,21.99,22.0,25600.0,21.4092,21.4092,21.38,21.3897,25600.0
2008-06-16 15:40:00,21.99,22.0,21.99,21.99,22300.0,21.38,21.3897,21.38,21.38,22300.0
2008-06-16 15:50:00,22.0,22.03,21.99,22.0,33800.0,21.3897,21.4189,21.38,21.3897,33800.0
2008-06-17 09:30:00,22.16,22.2,22.0,22.04,15300.0,21.5453,21.5842,21.3897,21.4286,15300.0
2008-06-17 09:40:00,22.05,22.05,22.02,22.04,25200.0,21.4383,21.4383,21.4092,21.4286,25200.0
2008-06-17 09:50:00,22.03,22.04,22.02,22.02,48700.0,21.4189,21.4286,21.4092,21.4092,48700.0
2008-06-17 10:00:00,22.02,22.04,21.92,21.97,56800.0,21.4092,21.4286,21.3119,21.3606,56800.0
2008-06-17 10:10:00,21.99,22.0,21.92,21.97,17200.0,21.38,21.3897,21.3119,21.3606,17200.0
2008-06-17 10:20:00,21.96,21.97,21.85,21.88,39200.0,21.3508,21.3606,21.2439,21.2731,39200.0
2008-06-17 10:30:00,21.88,21.88,21.79,21.8,30900.0,21.2731,21.2731,21.1855,21.1953,30900.0
2008-06-17 10:40:00,21.8,21.85,21.8,21.82,11800.0,21.1953,21.2439,21.1953,21.2147,11800.0
2008-06-17 10:50:00,21.83,21.86,21.78,21.84,81900.0,21.2244,21.2536,21.1758,21.2342,81900.0
2008-06-17 11:00:00,21.83,21.84,21.81,21.82,12400.0,21.2244,21.2342,21.205,21.2147,12400.0
2008-06-17 11:10:00,21.82,21.88,21.8,21.8,134700.0,21.2147,21.2731,21.1953,21.1953,134700.0
2008-06-17 11:20:00,21.81,21.83,21.8,21.83,9000.0,21.205,21.2244,21.1953,21.2244,9000.0
2008-06-17 11:30:00,21.83,21.85,21.81,21.83,15400.0,21.2244,21.2439,21.205,21.2244,15400.0
2008-06-17 11:40:00,21.82,21.85,21.82,21.85,19700.0,21.2147,21.2439,21.2147,21.2439,19700.0
2008-06-17 11:50:00,21.85,21.85,21.8,21.82,38100.0,21.2439,21.2439,21.1953,21.2147,38100.0
2008-06-17 12:00:00,21.82,21.84,21.82,21.82,7300.0,21.2147,21.2342,21.2147,21.2147,7300.0
2008-06-17 12:10:00,21.82,21.85,21.82,21.83,13400.0,21.2147,21.2439,21.2147,21.2244,13400.0
2008-06-17 12:20:00,21.83,21.84,21.8,21.82,25900.0,21.2244,21.2342,21.1953,21.2147,25900.0
2008-06-17 12:30:00,21.82,21.83,21.78,21.79,14800.0,21.2147,21.2244,21.1758,21.1855,14800.0
2008-06-17 12:40:00,21.79,21.83,21.78,21.81,7500.0,21.1855,21.2244,21.1758,21.205,7500.0
2008-06-17 12:50:00,21.81,21.84,21.79,21.81,12300.0,21.205,21.2342,21.1855,21.205,12300.0
2008-06-17 13:00:00,21.81,21.82,21.79,21.79,9700.0,21.205,21.2147,21.1855,21.1855,9700.0
2008-06-17 13:10:00,21.8,21.82,21.79,21.81,9900.0,21.1953,21.2147,21.1855,21.205,9900.0
2008-06-17 13:20:00,21.82,21.85,21.81,21.82,10300.0,21.2147,21.2439,21.205,21.2147,10300.0
2008-06-17 13:30:00,21.83,21.85,21.82,21.85,18200.0,21.2244,21.2439,21.2147,21.2439,18200.0
2008-06-17 13:40:00,21.85,21.86,21.83,21.83,9200.0,21.2439,21.2536,21.2244,21.2244,9200.0
2008-06-17 13:50:00,21.84,21.84,21.83,21.84,6600.0,21.2342,21.2342,21.2244,21.2342,6600.0
2008-06-17 14:00:00,21.84,21.86,21.81,21.81,13900.0,21.2342,21.2536,21.205,21.205,13900.0
2008-06-17 14:10:00,21.82,21.84,21.81,21.84,13300.0,21.2147,21.2342,21.205,21.2342,13300.0
2008-06-17 14:20:00,21.84,21.84,21.78,21.78,12700.0,21.2342,21.2342,21.1758,21.1758,12700.0
2008-06-17 14:30:00,21.79,21.82,21.78,21.81,13500.0,21.1855,21.2147,21.1758,21.205,13500.0
2008-06-17 14:40:00,21.82,21.85,21.81,21.82,20500.0,21.2147,21.2439,21.205,21.2147,20500.0
2008-06-17 14:50:00,21.83,21.86,21.82,21.82,21100.0,21.2244,21.2536,21.2147,21.2147,21100.0
2008-06-17 15:00:00,21.83,21.85,21.81,21.81,10500.0,21.2244,21.2439,21.205,21.205,10500.0
2008-06-17 15:10:00,21.82,21.84,21.79,21.79,25400.0,21.2147,21.2342,21.1855,21.1855,25400.0
2008-06-17 15:20:00,21.8,21.82,21.75,21.81,21500.0,21.1953,21.2147,21.1467,21.205,21500.0
2008-06-17 15:30:00,21.8,21.86,21.8,21.81,56500.0,21.1953,21.2536,21.1953,21.205,56500.0
2008-06-17 15:40:00,21.81,21.82,21.78,21.8,35900.0,21.205,21.2147,21.1758,21.1953,35900.0
2008-06-17 15:50:00,21.8,21.82,21.77,21.81,51300.0,21.1953,21.2147,21.1661,21.205,51300.0
2008-06-18 09:30:00,21.77,21.94,21.7,21.82,13200.0,21.1661,21.3314,21.098,21.2147,13200.0
2008-06-18 09:40:00,21.82,21.83,21.75,21.8,10500.0,21.2147,21.2244,21.1467,21.1953,10500.0
2008-06-18 09:50:00,21.78,21.79,21.75,21.77,12600.0,21.1758,21.1855,21.1467,21.1661,12600.0
2008-06-18 10:00:00,21.75,21.76,21.61,21.63,56300.0,21.1467,21.1564,21.0105,21.03,56300.0
2008-06-18 10:10:00,21.62,21.71,21.6,21.67,22600.0,21.0203,21.1078,21.0008,21.0689,22600.0
2008-06-18 10:20:00,21.68,21.81,21.67,21.77,13800.0,21.0786,21.205,21.0689,21.1661,13800.0
2008-06-18 10:30:00,21.77,21.79,21.62,21.69,47900.0,21.1661,21.1855,21.0203,21.0883,47900.0
2008-06-18 10:40:00,21.71,21.73,21.61,21.61,14900.0,21.1078,21.1272,21.0105,21.0105,14900.0
2008-06-18 10:50:00,21.63,21.63,21.6,21.6,18800.0,21.03,21.03,21.0008,21.0008,18800.0
2008-06-18 11:00:00,21.61,21.65,21.6,21.65,7700.0,21.0105,21.0494,21.0008,21.0494,7700.0
2008-06-18 11:10:00,21.64,21.7,21.64,21.69,4400.0,21.0397,21.098,21.0397,21.0883,4400.0
2008-06-18 11:20:00,21.69,21.71,21.68,21.69,4800.0,21.0883,21.1078,21.0786,21.0883,4800.0
2008-06-18 11:30:00,21.71,21.73,21.68,21.7,10900.0,21.1078,21.1272,21.0786,21.098,10900.0
2008-06-18 11:40:00,21.71,21.72,21.65,21.67,20300.0,21.1078,21.1175,21.0494,21.0689,20300.0
2008-06-18 11:50:00,21.67,21.74,21.67,21.7,42000.0,21.0689,21.1369,21.0689,21.098,42000.0
2008-06-18 12:00:00,21.71,21.73,21.7,21.71,12600.0,21.1078,21.1272,21.098,21.1078,12600.0
2008-06-18 12:10:00,21.72,21.72,21.7,21.7,17800.0,21.1175,21.1175,21.098,21.098,17800.0
2008-06-18 12:20:00,21.7,21.71,21.65,21.68,16900.0,21.098,21.1078,21.0494,21.0786,16900.0
2008-06-18 12:30:00,21.69,21.7,21.65,21.65,5800.0,21.0883,21.098,21.0494,21.0494,5800.0
2008-06-18 12:40:00,21.66,21.67,21.63,21.66,18800.0,21.0592,21.0689,21.03,21.0592,18800.0
2008-06-18 12:50:00,21.67,21.68,21.65,21.65,6900.0,21.0689,21.0786,21.0494,21.0494,6900.0
2008-06-18 13:00:00,21.66,21.71,21.65,21.69,19400.0,21.0592,21.1078,21.0494,21.0883,19400.0
2008-06-18 13:10:00,21.69,21.69,21.65,21.67,19000.0,21.0883,21.0883,21.0494,21.0689,19000.0
2008-06-18 13:20:00,21.66,21.68,21.61,21.61,9200.0,21.0592,21.0786,21.0105,21.0105,9200.0
2008-06-18 13:30:00,21.61,21.62,21.6,21.6,9600.0,21.0105,21.0203,21.0008,21.0008,9600.0
2008-06-18 13:40:00,21.61,21.63,21.6,21.61,9900.0,21.0105,21.03,21.0008,21.0105,9900.0
2008-06-18 13:50:00,21.61,21.67,21.6,21.62,16100.0,21.0105,21.0689,21.0008,21.0203,16100.0
2008-06-18 14:00:00,21.62,21.68,21.62,21.66,11800.0,21.0203,21.0786,21.0203,21.0592,11800.0
2008-06-18 14:10:00,21.66,21.71,21.64,21.7,24100.0,21.0592,21.1078,21.0397,21.098,24100.0
2008-06-18 14:20:00,21.69,21.7,21.6,21.62,14500.0,21.0883,21.098,21.0008,21.0203,14500.0
2008-06-18 14:30:00,21.64,21.78,21.6,21.74,42500.0,21.0397,21.1758,21.0008,21.1369,42500.0
2008-06-18 14:40:00,21.75,21.75,21.6,21.61,31700.0,21.1467,21.1467,21.0008,21.0105,31700.0
2008-06-18 14:50:00,21.61,21.7,21.6,21.68,14600.0,21.0105,21.098,21.0008,21.0786,14600.0
2008-06-18 15:00:00,21.69,21.72,21.66,21.7,20100.0,21.0883,21.1175,21.0592,21.098,20100.0
2008-06-18 15:10:00,21.7,21.72,21.64,21.71,36000.0,21.098,21.1175,21.0397,21.1078,36000.0
2008-06-18 15:20:00,21.72,21.72,21.67,21.72,28800.0,21.1175,21.1175,21.0689,21.1175,28800.0
2008-06-18 15:30:00,21.7,21.77,21.69,21.76,13400.0,21.098,21.1661,21.0883,21.1564,13400.0
2008-06-18 15:40:00,21.75,21.76,21.67,21.69,21600.0,21.1467,21.1564,21.0689,21.0883,21600.0
2008-06-18 15:50:00,21.67,21.72,21.67,21.69,22700.0,21.0689,21.1175,21.0689,21.0883,22700.0
2008-06-19 09:30:00,21.73,21.8,21.65,21.77,24400.0,21.1272,21.1953,21.0494,21.1661,24400.0
2008-06-19 09:40:00,21.79,21.86,21.74,21.77,12500.0,21.1855,21.2536,21.1369,21.1661,12500.0
2008-06-19 09:50:00,21.77,21.78,21.65,21.66,23900.0,21.1661,21.1758,21.0494,21.0592,23900.0
2008-06-19 10:00:00,21.66,21.66,21.6,21.63,26600.0,21.0592,21.0592,21.0008,21.03,26600.0
2008-06-19 10:10:00,21.62,21.7,21.61,21.66,16100.0,21.0203,21.098,21.0105,21.0592,16100.0
2008-06-19 10:20:00,21.68,21.8,21.68,21.78,15300.0,21.0786,21.1953,21.0786,21.1758,15300.0
2008-06-19 10:30:00,21.79,21.82,21.73,21.81,9200.0,21.1855,21.2147,21.1272,21.205,9200.0
2008-06-19 10:40:00,21.8,21.8,21.7,21.7,12700.0,21.1953,21.1953,21.098,21.098,12700.0
2008-06-19 10:50:00,21.7,21.73,21.67,21.73,24400.0,21.098,21.1272,21.0689,21.1272,24400.0
2008-06-19 11:00:00,21.73,21.73,21.69,21.7,55100.0,21.1272,21.1272,21.0883,21.098,55100.0
2008-06-19 11:10:00,21.69,21.7,21.6,21.6,85600.0,21.0883,21.098,21.0008,21.0008,85600.0
2008-06-19 11:20:00,21.6,21.66,21.6,21.61,69000.0,21.0008,21.0592,21.0008,21.0105,69000.0
2008-06-19 11:30:00,21.6,21.66,21.6,21.62,46200.0,21.0008,21.0592,21.0008,21.0203,46200.0
2008-06-19 11:40:00,21.63,21.64,21.6,21.62,41100.0,21.03,21.0397,21.0008,21.0203,41100.0
2008-06-19 11:50:00,21.62,21.62,21.6,21.6,110600.0,21.0203,21.0203,21.0008,21.0008,110600.0
2008-06-19 12:00:00,21.6,21.64,21.6,21.63,14700.0,21.0008,21.0397,21.0008,21.03,14700.0
2008-06-19 12:10:00,21.65,21.66,21.63,21.66,16100.0,21.0494,21.0592,21.03,21.0592,16100.0
2008-06-19 12:20:00,21.65,21.69,21.63,21.66,29200.0,21.0494,21.0883,21.03,21.0592,29200.0
2008-06-19 12:30:00,21.66,21.7,21.65,21.69,19600.0,21.0592,21.098,21.0494,21.0883,19600.0
2008-06-19 12:40:00,21.7,21.7,21.55,21.57,47500.0,21.098,21.098,20.9522,20.9716,47500.0
2008-06-19 12:50:00,21.57,21.62,21.55,21.59,31000.0,20.9716,21.0203,20.9522,20.9911,31000.0
2008-06-19 13:00:00,21.59,21.63,21.52,21.54,48000.0,20.9911,21.03,20.923,20.9425,48000.0
2008-06-19 13:10:00,21.53,21.63,21.52,21.55,66900.0,20.9328,21.03,20.923,20.9522,66900.0
2008-06-19 13:20:00,21.55,21.55,21.5,21.51,28400.0,20.9522,20.9522,20.9036,20.9133,28400.0
2008-06-19 13:30:00,21.54,21.66,21.53,21.57,40500.0,20.9425,21.0592,20.9328,20.9716,40500.0
2008-06-19 13:40:00,21.57,21.6,21.5,21.52,46800.0,20.9716,21.0008,20.9036,20.923,46800.0
2008-06-19 13:50:00,21.53,21.59,21.5,21.52,38600.0,20.9328,20.9911,20.9036,20.923,38600.0
2008-06-19 14:00:00,21.52,21.57,21.51,21.52,41200.0,20.923,20.9716,20.9133,20.923,41200.0
2008-06-19 14:10:00,21.52,21.61,21.51,21.58,42700.0,20.923,21.0105,20.9133,20.9814,42700.0
2008-06-19 14:20:00,21.6,21.7,21.52,21.7,46800.0,21.0008,21.098,20.923,21.098,46800.0
2008-06-19 14:30:00,21.7,21.71,21.63,21.66,71900.0,21.098,21.1078,21.03,21.0592,71900.0
2008-06-19 14:40:00,21.66,21.72,21.66,21.68,35400.0,21.0592,21.1175,21.0592,21.0786,35400.0
2008-06-19 14:50:00,21.69,21.77,21.68,21.77,28500.0,21.0883,21.1661,21.0786,21.1661,28500.0
2008-06-19 15:00:00,21.8,21.94,21.76,21.84,49500.0,21.1953,21.3314,21.1564,21.2342,49500.0
2008-06-19 15:10:00,21.85,21.91,21.83,21.91,38900.0,21.2439,21.3022,21.2244,21.3022,38900.0
2008-06-19 15:20:00,21.92,21.93,21.77,21.8,75000.0,21.3119,21.3217,21.1661,21.1953,75000.0
2008-06-19 15:30:00,21.8,21.83,21.77,21.8,185900.0,21.1953,21.2244,21.1661,21.1953,185900.0
2008-06-19 15:40:00,21.79,21.8,21.68,21.72,55800.0,21.1855,21.1953,21.0786,21.1175,55800.0
2008-06-19 15:50:00,21.73,21.81,21.52,21.79,117300.0,21.1272,21.205,20.923,21.1855,117300.0
2008-06-20 09:30:00,21.82,21.82,21.29,21.53,165800.0,21.2147,21.2147,20.6994,20.9328,165800.0
2008-06-20 09:40:00,21.52,21.76,21.52,21.74,39100.0,20.923,21.1564,20.923,21.1369,39100.0
2008-06-20 09:50:00,21.76,21.78,21.65,21.66,20400.0,21.1564,21.1758,21.0494,21.0592,20400.0
2008-06-20 10:00:00,21.66,21.67,21.5,21.51,69400.0,21.0592,21.0689,20.9036,20.9133,69400.0
2008-06-20 10:10:00,21.51,21.64,21.51,21.56,68100.0,20.9133,21.0397,20.9133,20.9619,68100.0
2008-06-20 10:20:00,21.56,21.57,21.52,21.54,28400.0,20.9619,20.9716,20.923,20.9425,28400.0
2008-06-20 10:30:00,21.53,21.7,21.47,21.68,55800.0,20.9328,21.098,20.8744,21.0786,55800.0
2008-06-20 10:40:00,21.68,21.68,21.5,21.5,32200.0,21.0786,21.0786,20.9036,20.9036,32200.0
2008-06-20 10:50:00,21.5,21.54,21.5,21.53,11600.0,20.9036,20.9425,20.9036,20.9328,11600.0
2008-06-20 11:00:00,21.53,21.63,21.52,21.59,17000.0,20.9328,21.03,20.923,20.9911,17000.0
2008-06-20 11:10:00,21.58,21.59,21.55,21.59,7300.0,20.9814,20.9911,20.9522,20.9911,7300.0
2008-06-20 11:20:00,21.6,21.68,21.59,21.67,14300.0,21.0008,21.0786,20.9911,21.0689,14300.0
2008-06-20 11:30:00,21.68,21.69,21.6,21.66,68100.0,21.0786,21.0883,21.0008,21.0592,68100.0
2008-06-20 11:40:00,21.66,21.68,21.58,21.58,12500.0,21.0592,21.0786,20.9814,20.9814,12500.0
2008-06-20 11:50:00,21.56,21.65,21.54,21.61,4000.0,20.9619,21.0494,20.9425,21.0105,4000.0
2008-06-20 12:00:00,21.6,21.64,21.56,21.57,6600.0,21.0008,21.0397,20.9619,20.9716,6600.0
2008-06-20 12:10:00,21.58,21.6,21.55,21.57,6900.0,20.9814,21.0008,20.9522,20.9716,6900.0
2008-06-20 12:20:00,21.59,21.61,21.57,21.61,3900.0,20.9911,21.0105,20.9716,21.0105,3900.0
2008-06-20 12:30:00,21.61,21.65,21.59,21.63,10900.0,21.0105,21.0494,20.9911,21.03,10900.0
2008-06-20 12:40:00,21.64,21.65,21.63,21.64,8400.0,21.0397,21.0494,21.03,21.0397,8400.0
2008-06-20 12:50:00,21.65,21.65,21.59,21.59,9200.0,21.0494,21.0494,20.9911,20.9911,9200.0
2008-06-20 13:00:00,21.6,21.62,21.52,21.53,65200.0,21.0008,21.0203,20.923,20.9328,65200.0
2008-06-20 13:10:00,21.53,21.54,21.51,21.51,9200.0,20.9328,20.9425,20.9133,20.9133,9200.0
2008-06-20 13:20:00,21.51,21.54,21.49,21.51,23900.0,20.9133,20.9425,20.8939,20.9133,23900.0
2008-06-20 13:30:00,21.51,21.54,21.5,21.52,20100.0,20.9133,20.9425,20.9036,20.923,20100.0
2008-06-20 13:40:00,21.52,21.52,21.51,21.51,5100.0,20.923,20.923,20.9133,20.9133,5100.0
2008-06-20 13:50:00,21.51,21.52,21.51,21.52,13000.0,20.9133,20.923,20.9133,20.923,13000.0
2008-06-20 14:00:00,21.51,21.55,21.51,21.53,20400.0,20.9133,20.9522,20.9133,20.9328,20400.0
2008-06-20 14:10:00,21.53,21.55,21.51,21.52,15000.0,20.9328,20.9522,20.9133,20.923,15000.0
2008-06-20 14:20:00,21.51,21.51,21.5,21.51,12600.0,20.9133,20.9133,20.9036,20.9133,12600.0
2008-06-20 14:30:00,21.51,21.51,21.5,21.5,7300.0,20.9133,20.9133,20.9036,20.9036,7300.0
2008-06-20 14:40:00,21.51,21.53,21.5,21.52,23700.0,20.9133,20.9328,20.9036,20.923,23700.0
2008-06-20 14:50:00,21.52,21.54,21.51,21.52,24300.0,20.923,20.9425,20.9133,20.923,24300.0
2008-06-20 15:00:00,21.52,21.61,21.52,21.61,198300.0,20.923,21.0105,20.923,21.0105,198300.0
2008-06-20 15:10:00,21.61,21.61,21.55,21.56,21800.0,21.0105,21.0105,20.9522,20.9619,21800.0
2008-06-20 15:20:00,21.56,21.58,21.54,21.57,30800.0,20.9619,20.9814,20.9425,20.9716,30800.0
2008-06-20 15:30:00,21.55,21.58,21.54,21.56,27300.0,20.9522,20.9814,20.9425,20.9619,27300.0
2008-06-20 15:40:00,21.56,21.6,21.51,21.59,38100.0,20.9619,21.0008,20.9133,20.9911,38100.0
2008-06-20 15:50:00,21.57,21.6,21.53,21.57,70700.0,20.9716,21.0008,20.9328,20.9716,70700.0
2008-06-23 09:30:00,21.73,21.87,21.62,21.8,22900.0,21.1272,21.2633,21.0203,21.1953,22900.0
2008-06-23 09:40:00,21.81,21.82,21.68,21.72,20300.0,21.205,21.2147,21.0786,21.1175,20300.0
2008-06-23 09:50:00,21.72,21.75,21.65,21.72,26900.0,21.1175,21.1467,21.0494,21.1175,26900.0
2008-06-23 10:00:00,21.73,21.73,21.67,21.69,27700.0,21.1272,21.1272,21.0689,21.0883,27700.0
2008-06-23 10:10:00,21.69,21.7,21.64,21.65,42900.0,21.0883,21.098,21.0397,21.0494,42900.0
2008-06-23 10:20:00,21.65,21.73,21.64,21.69,25400.0,21.0494,21.1272,21.0397,21.0883,25400.0
2008-06-23 10:30:00,21.69,21.7,21.68,21.69,18100.0,21.0883,21.098,21.0786,21.0883,18100.0
2008-06-23 10:40:00,21.69,21.7,21.64,21.65,11600.0,21.0883,21.098,21.0397,21.0494,11600.0
2008-06-23 10:50:00,21.66,21.67,21.6,21.64,9500.0,21.0592,21.0689,21.0008,21.0397,9500.0
2008-06-23 11:00:00,21.66,21.66,21.55,21.55,7200.0,21.0592,21.0592,20.9522,20.9522,7200.0
2008-06-23 11:10:00,21.55,21.58,21.5,21.5,21400.0,20.9522,20.9814,20.9036,20.9036,21400.0
2008-06-23 11:20:00,21.5,21.56,21.44,21.47,48500.0,20.9036,20.9619,20.8453,20.8744,48500.0
2008-06-23 11:30:00,21.47,21.49,21.43,21.45,17200.0,20.8744,20.8939,20.8355,20.855,17200.0
2008-06-23 11:40:00,21.45,21.45,21.35,21.45,13700.0,20.855,20.855,20.7578,20.855,13700.0
2008-06-23 11:50:00,21.49,21.49,21.33,21.38,8500.0,20.8939,20.8939,20.7383,20.7869,8500.0
2008-06-23 12:00:00,21.4,21.42,21.37,21.41,6200.0,20.8064,20.8258,20.7772,20.8161,6200.0
2008-06-23 12:10:00,21.41,21.44,21.31,21.43,13000.0,20.8161,20.8453,20.7189,20.8355,13000.0
2008-06-23 12:20:00,21.44,21.44,21.37,21.37,7900.0,20.8453,20.8453,20.7772,20.7772,7900.0
2008-06-23 12:30:00,21.38,21.49,21.37,21.48,13000.0,20.7869,20.8939,20.7772,20.8841,13000.0
2008-06-23 12:40:00,21.48,21.48,21.43,21.44,11900.0,20.8841,20.8841,20.8355,20.8453,11900.0
2008-06-23 12:50:00,21.46,21.46,21.42,21.43,9400.0,20.8647,20.8647,20.8258,20.8355,9400.0
2008-06-23 13:00:00,21.45,21.5,21.42,21.47,7600.0,20.855,20.9036,20.8258,20.8744,7600.0
2008-06-23 13:10:00,21.46,21.49,21.44,21.46,8800.0,20.8647,20.8939,20.8453,20.8647,8800.0
2008-06-23 13:20:00,21.47,21.49,21.46,21.46,7400.0,20.8744,20.8939,20.8647,20.8647,7400.0
2008-06-23 13:30:00,21.45,21.48,21.44,21.44,26900.0,20.855,20.8841,20.8453,20.8453,26900.0
2008-06-23 13:40:00,21.45,21.47,21.44,21.47,9300.0,20.855,20.8744,20.8453,20.8744,9300.0
2008-06-23 13:50:00,21.45,21.45,21.35,21.38,11100.0,20.855,20.855,20.7578,20.7869,11100.0
2008-06-23 14:00:00,21.39,21.41,21.38,21.38,17700.0,20.7966,20.8161,20.7869,20.7869,17700.0
2008-06-23 14:10:00,21.38,21.39,21.36,21.39,14000.0,20.7869,20.7966,20.7675,20.7966,14000.0
2008-06-23 14:20:00,21.4,21.4,21.36,21.37,11600.0,20.8064,20.8064,20.7675,20.7772,11600.0
2008-06-23 14:30:00,21.36,21.39,21.36,21.38,32000.0,20.7675,20.7966,20.7675,20.7869,32000.0
2008-06-23 14:40:00,21.37,21.37,21.25,21.27,58100.0,20.7772,20.7772,20.6605,20.68,58100.0
2008-06-23 14:50:00,21.27,21.3,21.25,21.26,20200.0,20.68,20.7091,20.6605,20.6702,20200.0
2008-06-23 15:00:00,21.28,21.29,21.25,21.27,20600.0,20.6897,20.6994,20.6605,20.68,20600.0
2008-06-23 15:10:00,21.27,21.3,21.18,21.19,92600.0,20.68,20.7091,20.5925,20.6022,92600.0
2008-06-23 15:20:00,21.19,21.27,21.18,21.25,81100.0,20.6022,20.68,20.5925,20.6605,81100.0
2008-06-23 15:30:00,21.26,21.26,21.21,21.24,51300.0,20.6702,20.6702,20.6216,20.6508,51300.0
2008-06-23 15:40:00,21.24,21.28,21.23,21.24,98400.0,20.6508,20.6897,20.6411,20.6508,98400.0
2008-06-23 15:50:00,21.24,21.29,21.23,21.28,131500.0,20.6508,20.6994,20.6411,20.6897,131500.0
2008-06-24 09:30:00,21.27,21.37,21.23,21.26,16100.0,20.68,20.7772,20.6411,20.6702,16100.0
2008-06-24 09:40:00,21.26,21.26,21.11,21.12,45700.0,20.6702,20.6702,20.5244,20.5341,45700.0
2008-06-24 09:50:00,21.13,21.36,21.09,21.28,72800.0,20.5439,20.7675,20.505,20.6897,72800.0
2008-06-24 10:00:00,21.28,21.5,21.24,21.43,83300.0,20.6897,20.9036,20.6508,20.8355,83300.0
2008-06-24 10:10:00,21.44,21.44,21.25,21.29,30200.0,20.8453,20.8453,20.6605,20.6994,30200.0
2008-06-24 10:20:00,21.3,21.3,21.21,21.25,35300.0,20.7091,20.7091,20.6216,20.6605,35300.0
2008-06-24 10:30:00,21.26,21.29,21.23,21.26,64200.0,20.6702,20.6994,20.6411,20.6702,64200.0
2008-06-24 10:40:00,21.26,21.26,21.23,21.23,27200.0,20.6702,20.6702,20.6411,20.6411,27200.0
2008-06-24 10:50:00,21.24,21.28,21.24,21.28,33200.0,20.6508,20.6897,20.6508,20.6897,33200.0
2008-06-24 11:00:00,21.27,21.27,21.23,21.27,53600.0,20.68,20.68,20.6411,20.68,53600.0
2008-06-24 11:10:00,21.28,21.3,21.27,21.3,52300.0,20.6897,20.7091,20.68,20.7091,52300.0
2008-06-24 11:20:00,21.3,21.34,21.25,21.32,86500.0,20.7091,20.748,20.6605,20.7286,86500.0
2008-06-24 11:30:00,21.33,21.33,21.26,21.26,8300.0,20.7383,20.7383,20.6702,20.6702,8300.0
2008-06-24 11:40:00,21.28,21.33,21.27,21.33,9200.0,20.6897,20.7383,20.68,20.7383,9200.0
2008-06-24 11:50:00,21.33,21.43,21.32,21.43,42000.0,20.7383,20.8355,20.7286,20.8355,42000.0
2008-06-24 12:00:00,21.43,21.49,21.41,21.43,113200.0,20.8355,20.8939,20.8161,20.8355,113200.0
2008-06-24 12:10:00,21.43,21.47,21.42,21.47,78100.0,20.8355,20.8744,20.8258,20.8744,78100.0
2008-06-24 12:20:00,21.47,21.47,21.44,21.44,39200.0,20.8744,20.8744,20.8453,20.8453,39200.0
2008-06-24 12:30:00,21.44,21.48,21.44,21.48,11100.0,20.8453,20.8841,20.8453,20.8841,11100.0
2008-06-24 12:40:00,21.48,21.5,21.47,21.5,43400.0,20.8841,20.9036,20.8744,20.9036,43400.0
2008-06-24 12:50:00,21.49,21.5,21.48,21.49,12700.0,20.8939,20.9036,20.8841,20.8939,12700.0
2008-06-24 13:00:00,21.48,21.5,21.48,21.49,7800.0,20.8841,20.9036,20.8841,20.8939,7800.0
2008-06-24 13:10:00,21.49,21.49,21.44,21.47,16500.0,20.8939,20.8939,20.8453,20.8744,16500.0
2008-06-24 13:20:00,21.46,21.46,21.39,21.39,18300.0,20.8647,20.8647,20.7966,20.7966,18300.0
2008-06-24 13:30:00,21.38,21.42,21.37,21.38,15400.0,20.7869,20.8258,20.7772,20.7869,15400.0
2008-06-24 13:40:00,21.38,21.4,21.37,21.39,16600.0,20.7869,20.8064,20.7772,20.7966,16600.0
2008-06-24 13:50:00,21.4,21.47,21.39,21.39,62500.0,20.8064,20.8744,20.7966,20.7966,62500.0
2008-06-24 14:00:00,21.39,21.45,21.39,21.44,20900.0,20.7966,20.855,20.7966,20.8453,20900.0
2008-06-24 14:10:00,21.44,21.44,21.41,21.43,29200.0,20.8453,20.8453,20.8161,20.8355,29200.0
2008-06-24 14:20:00,21.43,21.47,21.42,21.44,30500.0,20.8355,20.8744,20.8258,20.8453,30500.0
2008-06-24 14:30:00,21.43,21.43,21.36,21.38,49400.0,20.8355,20.8355,20.7675,20.7869,49400.0
2008-06-24 14:40:00,21.38,21.43,21.36,21.37,35100.0,20.7869,20.8355,20.7675,20.7772,35100.0
2008-06-24 14:50:00,21.37,21.46,21.33,21.46,122300.0,20.7772,20.8647,20.7383,20.8647,122300.0
2008-06-24 15:00:00,21.45,21.45,21.31,21.31,38300.0,20.855,20.855,20.7189,20.7189,38300.0
2008-06-24 15:10:00,21.31,21.41,21.31,21.32,79500.0,20.7189,20.8161,20.7189,20.7286,79500.0
2008-06-24 15:20:00,21.32,21.36,21.32,21.35,62900.0,20.7286,20.7675,20.7286,20.7578,62900.0
2008-06-24 15:30:00,21.34,21.35,21.33,21.34,56900.0,20.748,20.7578,20.7383,20.748,56900.0
2008-06-24 15:40:00,21.33,21.36,21.33,21.36,55600.0,20.7383,20.7675,20.7383,20.7675,55600.0
2008-06-24 15:50:00,21.36,21.44,21.34,21.37,230300.0,20.7675,20.8453,20.748,20.7772,230300.0
2008-06-25 09:30:00,21.45,21.47,21.29,21.4,21300.0,20.855,20.8744,20.6994,20.8064,21300.0
2008-06-25 09:40:00,21.37,21.4,21.25,21.32,13500.0,20.7772,20.8064,20.6605,20.7286,13500.0
2008-06-25 09:50:00,21.29,21.39,21.27,21.39,18900.0,20.6994,20.7966,20.68,20.7966,18900.0
2008-06-25 10:00:00,21.37,21.38,21.32,21.35,17300.0,20.7772,20.7869,20.7286,20.7578,17300.0
2008-06-25 10:10:00,21.35,21.38,21.31,21.32,8800.0,20.7578,20.7869,20.7189,20.7286,8800.0
2008-06-25 10:20:00,21.32,21.35,21.3,21.3,9400.0,20.7286,20.7578,20.7091,20.7091,9400.0
2008-06-25 10:30:00,21.33,21.39,21.31,21.37,27400.0,20.7383,20.7966,20.7189,20.7772,27400.0
2008-06-25 10:40:00,21.36,21.37,21.32,21.37,18600.0,20.7675,20.7772,20.7286,20.7772,18600.0
2008-06-25 10:50:00,21.37,21.39,21.32,21.32,30800.0,20.7772,20.7966,20.7286,20.7286,30800.0
2008-06-25 11:00:00,21.33,21.36,21.3,21.34,77000.0,20.7383,20.7675,20.7091,20.748,77000.0
2008-06-25 11:10:00,21.34,21.35,21.28,21.31,31300.0,20.748,20.7578,20.6897,20.7189,31300.0
2008-06-25 11:20:00,21.3,21.33,21.27,21.31,27200.0,20.7091,20.7383,20.68,20.7189,27200.0
2008-06-25 11:30:00,21.31,21.32,21.25,21.27,62800.0,20.7189,20.7286,20.6605,20.68,62800.0
2008-06-25 11:40:00,21.27,21.31,21.25,21.3,37500.0,20.68,20.7189,20.6605,20.7091,37500.0
2008-06-25 11:50:00,21.3,21.3,21.25,21.26,30300.0,20.7091,20.7091,20.6605,20.6702,30300.0
2008-06-25 12:00:00,21.25,21.28,21.25,21.26,14600.0,20.6605,20.6897,20.6605,20.6702,14600.0
2008-06-25 12:10:00,21.26,21.27,21.26,21.26,18600.0,20.6702,20.68,20.6702,20.6702,18600.0
2008-06-25 12:20:00,21.26,21.29,21.26,21.28,14600.0,20.6702,20.6994,20.6702,20.6897,14600.0
2008-06-25 12:30:00,21.28,21.29,21.26,21.28,20900.0,20.6897,20.6994,20.6702,20.6897,20900.0
2008-06-25 12:40:00,21.27,21.28,21.27,21.27,17500.0,20.68,20.6897,20.68,20.68,17500.0
2008-06-25 12:50:00,21.27,21.28,21.25,21.25,18000.0,20.68,20.6897,20.6605,20.6605,18000.0
2008-06-25 13:00:00,21.25,21.26,21.25,21.25,10600.0,20.6605,20.6702,20.6605,20.6605,10600.0
2008-06-25 13:10:00,21.25,21.3,21.25,21.3,12100.0,20.6605,20.7091,20.6605,20.7091,12100.0
2008-06-25 13:20:00,21.3,21.3,21.29,21.29,6200.0,20.7091,20.7091,20.6994,20.6994,6200.0
2008-06-25 13:30:00,21.3,21.3,21.25,21.26,13400.0,20.7091,20.7091,20.6605,20.6702,13400.0
2008-06-25 13:40:00,21.26,21.3,21.26,21.3,10700.0,20.6702,20.7091,20.6702,20.7091,10700.0
2008-06-25 13:50:00,21.29,21.29,21.21,21.22,32500.0,20.6994,20.6994,20.6216,20.6314,32500.0
2008-06-25 14:00:00,21.21,21.28,21.16,21.24,75700.0,20.6216,20.6897,20.573,20.6508,75700.0
2008-06-25 14:10:00,21.25,21.31,21.2,21.22,52500.0,20.6605,20.7189,20.6119,20.6314,52500.0
2008-06-25 14:20:00,21.23,21.26,21.18,21.19,58700.0,20.6411,20.6702,20.5925,20.6022,58700.0
2008-06-25 14:30:00,21.18,21.3,21.13,21.21,793900.0,20.5925,20.7091,20.5439,20.6216,793900.0
2008-06-25 14:40:00,21.21,21.28,21.17,21.18,56500.0,20.6216,20.6897,20.5827,20.5925,56500.0
2008-06-25 14:50:00,21.19,21.31,21.19,21.29,42400.0,20.6022,20.7189,20.6022,20.6994,42400.0
2008-06-25 15:00:00,21.28,21.3,21.23,21.25,159300.0,20.6897,20.7091,20.6411,20.6605,159300.0
2008-06-25 15:10:00,21.24,21.28,21.19,21.25,55600.0,20.6508,20.6897,20.6022,20.6605,55600.0
2008-06-25 15:20:00,21.25,21.3,21.21,21.25,139700.0,20.6605,20.7091,20.6216,20.6605,139700.0
2008-06-25 15:30:00,21.25,21.27,21.15,21.23,174400.0,20.6605,20.68,20.5633,20.6411,174400.0
2008-06-25 15:40:00,21.22,21.23,21.16,21.16,175000.0,20.6314,20.6411,20.573,20.573,175000.0
2008-06-25 15:50:00,21.16,21.19,21.12,21.15,124400.0,20.573,20.6022,20.5341,20.5633,124400.0
2008-06-26 09:30:00,21.0,21.08,20.85,20.91,74300.0,20.4175,20.4952,20.2716,20.33,74300.0
2008-06-26 09:40:00,20.94,20.98,20.76,20.76,215100.0,20.3591,20.398,20.1841,20.1841,215100.0
2008-06-26 09:50:00,20.76,20.84,20.66,20.82,242800.0,20.1841,20.2619,20.0869,20.2425,242800.0
2008-06-26 10:00:00,20.83,20.84,20.73,20.74,307500.0,20.2522,20.2619,20.155,20.1647,307500.0
2008-06-26 10:10:00,20.74,20.74,20.36,20.58,180400.0,20.1647,20.1647,19.7952,20.0091,180400.0
2008-06-26 10:20:00,20.58,20.71,20.55,20.65,152900.0,20.0091,20.1355,19.9799,20.0772,152900.0
2008-06-26 10:30:00,20.65,20.68,20.5,20.59,178800.0,20.0772,20.1063,19.9313,20.0188,178800.0
2008-06-26 10:40:00,20.57,20.61,20.53,20.53,15700.0,19.9994,20.0383,19.9605,19.9605,15700.0
2008-06-26 10:50:00,20.55,20.6,20.14,20.25,162900.0,19.9799,20.0286,19.5813,19.6883,162900.0
2008-06-26 11:00:00,20.25,20.37,19.82,19.89,425200.0,19.6883,19.8049,19.2702,19.3383,425200.0
2008-06-26 11:10:00,19.9,19.91,19.6,19.65,255500.0,19.348,19.3577,19.0563,19.1049,255500.0
2008-06-26 11:20:00,19.64,19.7,19.52,19.55,261900.0,19.0952,19.1535,18.9785,19.0077,261900.0
2008-06-26 11:30:00,19.55,19.72,19.51,19.72,218400.0,19.0077,19.173,18.9688,19.173,218400.0
2008-06-26 11:40:00,19.72,19.77,19.68,19.72,326500.0,19.173,19.2216,19.1341,19.173,326500.0
2008-06-26 11:50:00,19.7,19.75,19.63,19.73,69400.0,19.1535,19.2021,19.0855,19.1827,69400.0
2008-06-26 12:00:00,19.74,19.85,19.69,19.77,131500.0,19.1924,19.2994,19.1438,19.2216,131500.0
2008-06-26 12:10:00,19.77,19.78,19.75,19.76,15500.0,19.2216,19.2313,19.2021,19.2119,15500.0
2008-06-26 12:20:00,19.75,19.84,19.7,19.84,244100.0,19.2021,19.2896,19.1535,19.2896,244100.0
2008-06-26 12:30:00,19.84,19.85,19.8,19.82,48600.0,19.2896,19.2994,19.2507,19.2702,48600.0
2008-06-26 12:40:00,19.82,19.82,19.81,19.81,23800.0,19.2702,19.2702,19.2605,19.2605,23800.0
2008-06-26 12:50:00,19.81,19.82,19.8,19.82,18000.0,19.2605,19.2702,19.2507,19.2702,18000.0
2008-06-26 13:00:00,19.81,19.85,19.81,19.83,23600.0,19.2605,19.2994,19.2605,19.2799,23600.0
2008-06-26 13:10:00,19.83,19.87,19.8,19.8,45300.0,19.2799,19.3188,19.2507,19.2507,45300.0
2008-06-26 13:20:00,19.8,19.81,19.79,19.79,23000.0,19.2507,19.2605,19.241,19.241,23000.0
2008-06-26 13:30:00,19.8,19.87,19.79,19.8,27300.0,19.2507,19.3188,19.241,19.2507,27300.0
2008-06-26 13:40:00,19.79,19.82,19.74,19.76,65500.0,19.241,19.2702,19.1924,19.2119,65500.0
2008-06-26 13:50:00,19.76,19.77,19.59,19.69,58400.0,19.2119,19.2216,19.0466,19.1438,58400.0
2008-06-26 14:00:00,19.69,19.8,19.68,19.78,161200.0,19.1438,19.2507,19.1341,19.2313,161200.0
2008-06-26 14:10:00,19.79,19.9,19.66,19.81,193200.0,19.241,19.348,19.1146,19.2605,193200.0
2008-06-26 14:20:00,19.84,19.9,19.75,19.88,119400.0,19.2896,19.348,19.2021,19.3285,119400.0
2008-06-26 14:30:00,19.86,19.88,19.78,19.78,70200.0,19.3091,19.3285,19.2313,19.2313,70200.0
2008-06-26 14:40:00,19.79,19.79,19.75,19.75,78800.0,19.241,19.241,19.2021,19.2021,78800.0
2008-06-26 14:50:00,19.75,19.76,19.61,19.64,144900.0,19.2021,19.2119,19.066,19.0952,144900.0
2008-06-26 15:00:00,19.64,19.65,19.56,19.57,289200.0,19.0952,19.1049,19.0174,19.0271,289200.0
2008-06-26 15:10:00,19.57,19.58,19.47,19.48,147700.0,19.0271,19.0369,18.9299,18.9396,147700.0
2008-06-26 15:20:00,19.47,19.47,19.29,19.31,210500.0,18.9299,18.9299,18.7549,18.7743,210500.0
2008-06-26 15:30:00,19.31,19.43,19.31,19.4,203200.0,18.7743,18.891,18.7743,18.8618,203200.0
2008-06-26 15:40:00,19.4,19.44,19.39,19.41,248700.0,18.8618,18.9007,18.8521,18.8716,248700.0
2008-06-26 15:50:00,19.41,19.57,19.4,19.49,268500.0,18.8716,19.0271,18.8618,18.9493,268500.0
2008-06-27 09:30:00,19.23,19.33,18.89,19.21,69300.0,18.6966,18.7938,18.366,18.6771,69300.0
2008-06-27 09:40:00,19.23,19.3,19.07,19.23,103300.0,18.6966,18.7646,18.541,18.6966,103300.0
2008-06-27 09:50:00,19.24,19.26,19.1,19.17,29300.0,18.7063,18.7257,18.5702,18.6382,29300.0
2008-06-27 10:00:00,19.21,19.3,19.18,19.24,86000.0,18.6771,18.7646,18.6479,18.7063,86000.0
2008-06-27 10:10:00,19.25,19.43,19.24,19.26,48900.0,18.716,18.891,18.7063,18.7257,48900.0
2008-06-27 10:20:00,19.26,19.28,19.23,19.25,33000.0,18.7257,18.7452,18.6966,18.716,33000.0
2008-06-27 10:30:00,19.26,19.31,19.17,19.22,85100.0,18.7257,18.7743,18.6382,18.6868,85100.0
2008-06-27 10:40:00,19.24,19.35,19.22,19.31,90800.0,18.7063,18.8132,18.6868,18.7743,90800.0
2008-06-27 10:50:00,19.31,19.43,19.28,19.4,61100.0,18.7743,18.891,18.7452,18.8618,61100.0
2008-06-27 11:00:00,19.4,19.54,19.36,19.39,67100.0,18.8618,18.998,18.823,18.8521,67100.0
2008-06-27 11:10:00,19.39,19.46,19.26,19.26,34800.0,18.8521,18.9202,18.7257,18.7257,34800.0
2008-06-27 11:20:00,19.26,19.3,19.22,19.26,21900.0,18.7257,18.7646,18.6868,18.7257,21900.0
2008-06-27 11:30:00,19.27,19.39,19.26,19.29,10800.0,18.7355,18.8521,18.7257,18.7549,10800.0
2008-06-27 11:40:00,19.27,19.32,19.26,19.31,8800.0,18.7355,18.7841,18.7257,18.7743,8800.0
2008-06-27 11:50:00,19.31,19.32,19.26,19.31,22500.0,18.7743,18.7841,18.7257,18.7743,22500.0
2008-06-27 12:00:00,19.31,19.39,19.31,19.38,18800.0,18.7743,18.8521,18.7743,18.8424,18800.0
2008-06-27 12:10:00,19.38,19.38,19.27,19.27,27200.0,18.8424,18.8424,18.7355,18.7355,27200.0
2008-06-27 12:20:00,19.28,19.35,19.27,19.28,22400.0,18.7452,18.8132,18.7355,18.7452,22400.0
2008-06-27 12:30:00,19.28,19.31,19.22,19.27,89700.0,18.7452,18.7743,18.6868,18.7355,89700.0
2008-06-27 12:40:00,19.26,19.29,19.19,19.25,27000.0,18.7257,18.7549,18.6577,18.716,27000.0
2008-06-27 12:50:00,19.23,19.28,19.23,19.27,17000.0,18.6966,18.7452,18.6966,18.7355,17000.0
2008-06-27 13:00:00,19.27,19.29,19.26,19.29,11800.0,18.7355,18.7549,18.7257,18.7549,11800.0
2008-06-27 13:10:00,19.3,19.32,19.26,19.31,21600.0,18.7646,18.7841,18.7257,18.7743,21600.0
2008-06-27 13:20:00,19.32,19.4,19.31,19.38,21600.0,18.7841,18.8618,18.7743,18.8424,21600.0
2008-06-27 13:30:00,19.38,19.4,19.3,19.31,12800.0,18.8424,18.8618,18.7646,18.7743,12800.0
2008-06-27 13:40:00,19.3,19.37,19.25,19.29,38900.0,18.7646,18.8327,18.716,18.7549,38900.0
2008-06-27 13:50:00,19.29,19.49,19.28,19.49,121800.0,18.7549,18.9493,18.7452,18.9493,121800.0
2008-06-27 14:00:00,19.49,19.62,19.3,19.58,39300.0,18.9493,19.0757,18.7646,19.0369,39300.0
2008-06-27 14:10:00,19.58,19.58,19.43,19.56,20400.0,19.0369,19.0369,18.891,19.0174,20400.0
2008-06-27 14:20:00,19.54,19.76,19.44,19.7,39700.0,18.998,19.2119,18.9007,19.1535,39700.0
2008-06-27 14:30:00,19.69,19.73,19.58,19.61,29700.0,19.1438,19.1827,19.0369,19.066,29700.0
2008-06-27 14:40:00,19.61,19.62,19.51,19.59,17000.0,19.066,19.0757,18.9688,19.0466,17000.0
2008-06-27 14:50:00,19.59,19.63,19.59,19.63,8700.0,19.0466,19.0855,19.0466,19.0855,8700.0
2008-06-27 15:00:00,19.63,19.88,19.63,19.88,106500.0,19.0855,19.3285,19.0855,19.3285,106500.0
2008-06-27 15:10:00,19.89,20.04,19.89,20.0,120000.0,19.3383,19.4841,19.3383,19.4452,120000.0
2008-06-27 15:20:00,20.01,20.08,19.86,19.93,134200.0,19.4549,19.523,19.3091,19.3771,134200.0
2008-06-27 15:30:00,19.93,19.97,19.81,19.83,79100.0,19.3771,19.416,19.2605,19.2799,79100.0
2008-06-27 15:40:00,19.83,19.95,19.82,19.89,74900.0,19.2799,19.3966,19.2702,19.3383,74900.0
2008-06-27 15:50:00,19.88,20.0,19.88,19.96,94400.0,19.3285,19.4452,19.3285,19.4063,94400.0
2008-06-30 09:30:00,19.98,20.16,19.98,20.1,15300.0,19.4258,19.6008,19.4258,19.5424,15300.0
2008-06-30 09:40:00,20.07,20.09,19.97,19.98,27000.0,19.5133,19.5327,19.416,19.4258,27000.0
2008-06-30 09:50:00,19.97,20.03,19.91,19.91,34900.0,19.416,19.4744,19.3577,19.3577,34900.0
2008-06-30 10:00:00,19.92,20.0,19.81,19.81,26500.0,19.3674,19.4452,19.2605,19.2605,26500.0
2008-06-30 10:10:00,19.82,19.85,19.67,19.68,20200.0,19.2702,19.2994,19.1244,19.1341,20200.0
2008-06-30 10:20:00,19.7,19.81,19.65,19.79,21700.0,19.1535,19.2605,19.1049,19.241,21700.0
2008-06-30 10:30:00,19.78,19.83,19.75,19.8,35800.0,19.2313,19.2799,19.2021,19.2507,35800.0
2008-06-30 10:40:00,19.79,19.79,19.72,19.72,11800.0,19.241,19.241,19.173,19.173,11800.0
2008-06-30 10:50:00,19.72,19.78,19.72,19.76,39500.0,19.173,19.2313,19.173,19.2119,39500.0
2008-06-30 11:00:00,19.77,19.87,19.77,19.81,24700.0,19.2216,19.3188,19.2216,19.2605,24700.0
2008-06-30 11:10:00,19.81,19.96,19.8,19.96,37400.0,19.2605,19.4063,19.2507,19.4063,37400.0
2008-06-30 11:20:00,19.96,19.97,19.91,19.96,52100.0,19.4063,19.416,19.3577,19.4063,52100.0
2008-06-30 11:30:00,19.96,19.97,19.94,19.94,25900.0,19.4063,19.416,19.3869,19.3869,25900.0
2008-06-30 11:40:00,19.94,19.96,19.93,19.95,51900.0,19.3869,19.4063,19.3771,19.3966,51900.0
2008-06-30 11:50:00,19.95,19.98,19.94,19.95,82900.0,19.3966,19.4258,19.3869,19.3966,82900.0
2008-06-30 12:00:00,19.95,19.97,19.93,19.97,75900.0,19.3966,19.416,19.3771,19.416,75900.0
2008-06-30 12:10:00,19.99,20.14,19.99,20.06,16900.0,19.4355,19.5813,19.4355,19.5035,16900.0
2008-06-30 12:20:00,20.06,20.07,20.0,20.01,5800.0,19.5035,19.5133,19.4452,19.4549,5800.0
2008-06-30 12:30:00,20.04,20.04,19.95,19.96,10300.0,19.4841,19.4841,19.3966,19.4063,10300.0
2008-06-30 12:40:00,19.96,19.99,19.95,19.97,18500.0,19.4063,19.4355,19.3966,19.416,18500.0
2008-06-30 12:50:00,19.97,19.98,19.95,19.96,8400.0,19.416,19.4258,19.3966,19.4063,8400.0
2008-06-30 13:00:00,19.96,19.97,19.95,19.96,12000.0,19.4063,19.416,19.3966,19.4063,12000.0
2008-06-30 13:10:00,19.96,19.99,19.95,19.96,58800.0,19.4063,19.4355,19.3966,19.4063,58800.0
2008-06-30 13:20:00,19.96,19.97,19.95,19.96,44300.0,19.4063,19.416,19.3966,19.4063,44300.0
2008-06-30 13:30:00,19.95,19.96,19.95,19.95,17500.0,19.3966,19.4063,19.3966,19.3966,17500.0
2008-06-30 13:40:00,19.95,19.96,19.95,19.95,5900.0,19.3966,19.4063,19.3966,19.3966,5900.0
2008-06-30 13:50:00,19.95,19.96,19.95,19.95,30900.0,19.3966,19.4063,19.3966,19.3966,30900.0
2008-06-30 14:00:00,19.96,19.96,19.95,19.95,11100.0,19.4063,19.4063,19.3966,19.3966,11100.0
2008-06-30 14:10:00,19.95,19.96,19.95,19.95,15800.0,19.3966,19.4063,19.3966,19.3966,15800.0
2008-06-30 14:20:00,19.96,19.96,19.95,19.96,18500.0,19.4063,19.4063,19.3966,19.4063,18500.0
2008-06-30 14:30:00,19.95,19.96,19.87,19.88,56700.0,19.3966,19.4063,19.3188,19.3285,56700.0
2008-06-30 14:40:00,19.88,19.89,19.87,19.87,12300.0,19.3285,19.3383,19.3188,19.3188,12300.0
2008-06-30 14:50:00,19.88,19.9,19.85,19.86,26100.0,19.3285,19.348,19.2994,19.3091,26100.0
2008-06-30 15:00:00,19.86,20.0,19.86,19.97,50200.0,19.3091,19.4452,19.3091,19.416,50200.0
2008-06-30 15:10:00,19.98,20.07,19.95,19.98,56400.0,19.4258,19.5133,19.3966,19.4258,56400.0
2008-06-30 15:20:00,19.98,20.0,19.96,20.0,41900.0,19.4258,19.4452,19.4063,19.4452,41900.0
2008-06-30 15:30:00,19.99,20.02,19.9,19.96,161900.0,19.4355,19.4646,19.348,19.4063,161900.0
2008-06-30 15:40:00,19.96,19.97,19.77,19.78,194300.0,19.4063,19.416,19.2216,19.2313,194300.0
2008-06-30 15:50:00,19.78,19.81,19.55,19.64,234700.0,19.2313,19.2605,19.0077,19.0952,234700.0
2008-07-01 09:30:00,20.59,20.59,19.64,19.65,318100.0,20.0188,20.0188,19.0952,19.1049,318100.0
2008-07-01 09:40:00,19.66,19.99,19.65,19.9,59800.0,19.1146,19.4355,19.1049,19.348,59800.0
2008-07-01 09:50:00,19.9,19.94,19.9,19.92,67200.0,19.348,19.3869,19.348,19.3674,67200.0
2008-07-01 10:00:00,19.93,19.95,19.82,19.87,147300.0,19.3771,19.3966,19.2702,19.3188,147300.0
2008-07-01 10:10:00,19.87,19.87,19.79,19.8,90900.0,19.3188,19.3188,19.241,19.2507,90900.0
2008-07-01 10:20:00,19.8,19.81,19.59,19.63,176600.0,19.2507,19.2605,19.0466,19.0855,176600.0
2008-07-01 10:30:00,19.63,19.67,19.6,19.62,135500.0,19.0855,19.1244,19.0563,19.0757,135500.0
2008-07-01 10:40:00,19.62,19.64,19.59,19.62,209800.0,19.0757,19.0952,19.0466,19.0757,209800.0
2008-07-01 10:50:00,19.62,19.66,19.49,19.6,150500.0,19.0757,19.1146,18.9493,19.0563,150500.0
2008-07-01 11:00:00,19.6,19.79,19.6,19.73,150600.0,19.0563,19.241,19.0563,19.1827,150600.0
2008-07-01 11:10:00,19.73,19.77,19.58,19.59,65100.0,19.1827,19.2216,19.0369,19.0466,65100.0
2008-07-01 11:20:00,19.58,19.58,19.5,19.54,47100.0,19.0369,19.0369,18.9591,18.998,47100.0
2008-07-01 11:30:00,19.52,19.53,19.49,19.51,93600.0,18.9785,18.9882,18.9493,18.9688,93600.0
2008-07-01 11:40:00,19.52,19.52,19.35,19.37,89300.0,18.9785,18.9785,18.8132,18.8327,89300.0
2008-07-01 11:50:00,19.38,19.39,19.25,19.29,83300.0,18.8424,18.8521,18.716,18.7549,83300.0
2008-07-01 12:00:00,19.31,19.32,19.21,19.26,43500.0,18.7743,18.7841,18.6771,18.7257,43500.0
2008-07-01 12:10:00,19.26,19.26,18.76,19.1,163600.0,18.7257,18.7257,18.2396,18.5702,163600.0
2008-07-01 12:20:00,19.1,19.13,18.95,18.98,33500.0,18.5702,18.5993,18.4243,18.4535,33500.0
2008-07-01 12:30:00,18.98,19.02,18.95,19.01,28300.0,18.4535,18.4924,18.4243,18.4827,28300.0
2008-07-01 12:40:00,19.0,19.03,19.0,19.0,36600.0,18.4729,18.5021,18.4729,18.4729,36600.0
2008-07-01 12:50:00,19.0,19.05,19.0,19.0,29400.0,18.4729,18.5216,18.4729,18.4729,29400.0
2008-07-01 13:00:00,19.01,19.04,18.95,18.95,42200.0,18.4827,18.5118,18.4243,18.4243,42200.0
2008-07-01 13:10:00,18.95,18.99,18.95,18.95,43400.0,18.4243,18.4632,18.4243,18.4243,43400.0
2008-07-01 13:20:00,18.95,18.95,18.76,18.77,84800.0,18.4243,18.4243,18.2396,18.2493,84800.0
2008-07-01 13:30:00,18.77,18.84,18.7,18.82,193400.0,18.2493,18.3174,18.1813,18.2979,193400.0
2008-07-01 13:40:00,18.82,18.82,18.75,18.75,86400.0,18.2979,18.2979,18.2299,18.2299,86400.0
2008-07-01 13:50:00,18.76,18.8,18.65,18.7,150100.0,18.2396,18.2785,18.1327,18.1813,150100.0
2008-07-01 14:00:00,18.69,18.76,18.68,18.72,105400.0,18.1715,18.2396,18.1618,18.2007,105400.0
2008-07-01 14:10:00,18.72,18.83,18.71,18.79,78800.0,18.2007,18.3077,18.191,18.2688,78800.0
2008-07-01 14:20:00,18.8,18.87,18.75,18.8,61500.0,18.2785,18.3465,18.2299,18.2785,61500.0
2008-07-01 14:30:00,18.8,18.82,18.76,18.78,130300.0,18.2785,18.2979,18.2396,18.259,130300.0
2008-07-01 14:40:00,18.78,18.95,18.74,18.91,121900.0,18.259,18.4243,18.2202,18.3854,121900.0
2008-07-01 14:50:00,18.91,18.93,18.77,18.8,80300.0,18.3854,18.4049,18.2493,18.2785,80300.0
2008-07-01 15:00:00,18.79,18.93,18.77,18.84,74000.0,18.2688,18.4049,18.2493,18.3174,74000.0
2008-07-01 15:10:00,18.84,18.89,18.77,18.77,87500.0,18.3174,18.366,18.2493,18.2493,87500.0
2008-07-01 15:20:00,18.78,18.98,18.77,18.91,61300.0,18.259,18.4535,18.2493,18.3854,61300.0
2008-07-01 15:30:00,18.93,19.07,18.92,19.06,59300.0,18.4049,18.541,18.3952,18.5313,59300.0
2008-07-01 15:40:00,19.05,19.17,18.93,18.96,108600.0,18.5216,18.6382,18.4049,18.4341,108600.0
2008-07-01 15:50:00,18.97,19.27,18.95,19.12,145600.0,18.4438,18.7355,18.4243,18.5896,145600.0
2008-07-02 09:30:00,19.41,19.55,19.04,19.34,79100.0,18.8716,19.0077,18.5118,18.8035,79100.0
2008-07-02 09:40:00,19.34,19.34,19.23,19.25,34400.0,18.8035,18.8035,18.6966,18.716,34400.0
2008-07-02 09:50:00,19.27,19.3,19.22,19.27,27400.0,18.7355,18.7646,18.6868,18.7355,27400.0
2008-07-02 10:00:00,19.28,19.29,19.23,19.24,22900.0,18.7452,18.7549,18.6966,18.7063,22900.0
2008-07-02 10:10:00,19.24,19.27,19.2,19.22,23300.0,18.7063,18.7355,18.6674,18.6868,23300.0
2008-07-02 10:20:00,19.22,19.26,19.2,19.21,28500.0,18.6868,18.7257,18.6674,18.6771,28500.0
2008-07-02 10:30:00,19.22,19.22,19.12,19.13,37600.0,18.6868,18.6868,18.5896,18.5993,37600.0
2008-07-02 10:40:00,19.12,19.15,19.11,19.15,16300.0,18.5896,18.6188,18.5799,18.6188,16300.0
2008-07-02 10:50:00,19.14,19.17,19.13,19.17,28200.0,18.6091,18.6382,18.5993,18.6382,28200.0
2008-07-02 11:00:00,19.18,19.19,18.96,19.0,50500.0,18.6479,18.6577,18.4341,18.4729,50500.0
2008-07-02 11:10:00,19.0,19.01,18.99,18.99,52500.0,18.4729,18.4827,18.4632,18.4632,52500.0
2008-07-02 11:20:00,18.99,19.0,18.89,18.9,235200.0,18.4632,18.4729,18.366,18.3757,235200.0
2008-07-02 11:30:00,18.91,18.92,18.89,18.91,41100.0,18.3854,18.3952,18.366,18.3854,41100.0
2008-07-02 11:40:00,18.91,18.97,18.89,18.9,42600.0,18.3854,18.4438,18.366,18.3757,42600.0
2008-07-02 11:50:00,18.9,18.95,18.89,18.9,33800.0,18.3757,18.4243,18.366,18.3757,33800.0
2008-07-02 12:00:00,18.9,18.97,18.9,18.95,26100.0,18.3757,18.4438,18.3757,18.4243,26100.0
2008-07-02 12:10:00,18.95,18.95,18.94,18.94,11300.0,18.4243,18.4243,18.4146,18.4146,11300.0
2008-07-02 12:20:00,18.94,18.96,18.92,18.94,29600.0,18.4146,18.4341,18.3952,18.4146,29600.0
2008-07-02 12:30:00,18.94,18.95,18.94,18.94,8700.0,18.4146,18.4243,18.4146,18.4146,8700.0
2008-07-02 12:40:00,18.94,18.98,18.94,18.98,20600.0,18.4146,18.4535,18.4146,18.4535,20600.0
2008-07-02 12:50:00,18.99,19.0,18.95,18.99,225600.0,18.4632,18.4729,18.4243,18.4632,225600.0
2008-07-02 13:00:00,18.98,18.99,18.9,18.91,26500.0,18.4535,18.4632,18.3757,18.3854,26500.0
2008-07-02 13:10:00,18.93,18.94,18.91,18.94,12700.0,18.4049,18.4146,18.3854,18.4146,12700.0
2008-07-02 13:20:00,18.93,18.99,18.92,18.99,33900.0,18.4049,18.4632,18.3952,18.4632,33900.0
2008-07-02 13:30:00,18.99,18.99,18.98,18.99,6900.0,18.4632,18.4632,18.4535,18.4632,6900.0
2008-07-02 13:40:00,18.99,18.99,18.96,18.98,12700.0,18.4632,18.4632,18.4341,18.4535,12700.0
2008-07-02 13:50:00,18.99,19.01,18.94,18.96,52400.0,18.4632,18.4827,18.4146,18.4341,52400.0
2008-07-02 14:00:00,18.96,19.05,18.96,19.02,24900.0,18.4341,18.5216,18.4341,18.4924,24900.0
2008-07-02 14:10:00,19.03,19.05,19.02,19.04,15600.0,18.5021,18.5216,18.4924,18.5118,15600.0
2008-07-02 14:20:00,19.04,19.05,18.96,18.97,247800.0,18.5118,18.5216,18.4341,18.4438,247800.0
2008-07-02 14:30:00,18.97,19.0,18.92,18.93,98100.0,18.4438,18.4729,18.3952,18.4049,98100.0
2008-07-02 14:40:00,18.93,18.97,18.92,18.96,55500.0,18.4049,18.4438,18.3952,18.4341,55500.0
2008-07-02 14:50:00,18.96,18.99,18.93,18.97,38300.0,18.4341,18.4632,18.4049,18.4438,38300.0
2008-07-02 15:00:00,18.97,19.0,18.9,18.9,84300.0,18.4438,18.4729,18.3757,18.3757,84300.0
2008-07-02 15:10:00,18.9,18.94,18.89,18.9,97500.0,18.3757,18.4146,18.366,18.3757,97500.0
2008-07-02 15:20:00,18.9,18.97,18.9,18.93,40500.0,18.3757,18.4438,18.3757,18.4049,40500.0
2008-07-02 15:30:00,18.92,18.92,18.84,18.87,104300.0,18.3952,18.3952,18.3174,18.3465,104300.0
2008-07-02 15:40:00,18.88,18.93,18.86,18.93,25100.0,18.3563,18.4049,18.3368,18.4049,25100.0
2008-07-02 15:50:00,18.93,19.05,18.9,18.96,127900.0,18.4049,18.5216,18.3757,18.4341,127900.0
2008-07-03 09:30:00,19.09,19.12,18.83,18.93,33300.0,18.5604,18.5896,18.3077,18.4049,33300.0
2008-07-03 09:40:00,18.93,18.96,18.66,18.67,63400.0,18.4049,18.4341,18.1424,18.1521,63400.0
2008-07-03 09:50:00,18.69,18.76,18.64,18.67,33400.0,18.1715,18.2396,18.1229,18.1521,33400.0
2008-07-03 10:00:00,18.67,18.85,18.5,18.76,71000.0,18.1521,18.3271,17.9868,18.2396,71000.0
2008-07-03 10:10:00,18.78,18.96,18.77,18.93,9400.0,18.259,18.4341,18.2493,18.4049,9400.0
2008-07-03 10:20:00,18.83,18.91,18.81,18.86,10000.0,18.3077,18.3854,18.2882,18.3368,10000.0
2008-07-03 10:30:00,18.88,19.15,18.8,19.15,137000.0,18.3563,18.6188,18.2785,18.6188,137000.0
2008-07-03 10:40:00,19.16,19.49,19.16,19.48,137600.0,18.6285,18.9493,18.6285,18.9396,137600.0
2008-07-03 10:50:00,19.48,19.72,19.45,19.45,131600.0,18.9396,19.173,18.9105,18.9105,131600.0
2008-07-03 11:00:00,19.44,19.5,19.35,19.45,79600.0,18.9007,18.9591,18.8132,18.9105,79600.0
2008-07-03 11:10:00,19.45,19.46,19.36,19.4,46600.0,18.9105,18.9202,18.823,18.8618,46600.0
2008-07-03 11:20:00,19.4,19.54,19.35,19.36,75500.0,18.8618,18.998,18.8132,18.823,75500.0
2008-07-03 11:30:00,19.44,19.44,19.34,19.4,17500.0,18.9007,18.9007,18.8035,18.8618,17500.0
2008-07-03 11:40:00,19.41,19.5,19.25,19.31,23300.0,18.8716,18.9591,18.716,18.7743,23300.0
2008-07-03 11:50:00,19.32,19.33,19.23,19.28,22800.0,18.7841,18.7938,18.6966,18.7452,22800.0
2008-07-03 12:00:00,19.29,19.3,19.24,19.3,100100.0,18.7549,18.7646,18.7063,18.7646,100100.0
2008-07-03 12:10:00,19.29,19.3,19.24,19.25,80600.0,18.7549,18.7646,18.7063,18.716,80600.0
2008-07-03 12:20:00,19.25,19.3,19.07,19.08,88000.0,18.716,18.7646,18.541,18.5507,88000.0
2008-07-03 12:30:00,19.08,19.11,19.07,19.1,8600.0,18.5507,18.5799,18.541,18.5702,8600.0
2008-07-03 12:40:00,19.1,19.1,18.96,18.96,42600.0,18.5702,18.5702,18.4341,18.4341,42600.0
2008-07-03 12:50:00,18.98,19.0,18.85,19.0,89000.0,18.4535,18.4729,18.3271,18.4729,89000.0
2008-07-07 09:30:00,19.09,19.35,19.09,19.16,9700.0,18.5604,18.8132,18.5604,18.6285,9700.0
2008-07-07 09:40:00,19.18,19.18,19.08,19.09,27100.0,18.6479,18.6479,18.5507,18.5604,27100.0
2008-07-07 09:50:00,19.11,19.19,19.11,19.17,20100.0,18.5799,18.6577,18.5799,18.6382,20100.0
2008-07-07 10:00:00,19.19,19.2,19.15,19.15,10300.0,18.6577,18.6674,18.6188,18.6188,10300.0
2008-07-07 10:10:00,19.15,19.19,19.15,19.15,20700.0,18.6188,18.6577,18.6188,18.6188,20700.0
2008-07-07 10:20:00,19.15,19.18,19.08,19.09,55900.0,18.6188,18.6479,18.5507,18.5604,55900.0
2008-07-07 10:30:00,19.08,19.1,19.05,19.08,37800.0,18.5507,18.5702,18.5216,18.5507,37800.0
2008-07-07 10:40:00,19.08,19.09,18.99,19.0,28500.0,18.5507,18.5604,18.4632,18.4729,28500.0
2008-07-07 10:50:00,19.0,19.0,18.9,18.91,20600.0,18.4729,18.4729,18.3757,18.3854,20600.0
2008-07-07 11:00:00,18.91,19.03,18.89,18.97,19800.0,18.3854,18.5021,18.366,18.4438,19800.0
2008-07-07 11:10:00,18.98,18.98,18.95,18.97,10400.0,18.4535,18.4535,18.4243,18.4438,10400.0
2008-07-07 11:20:00,18.97,18.97,18.88,18.92,20200.0,18.4438,18.4438,18.3563,18.3952,20200.0
2008-07-07 11:30:00,18.93,18.98,18.91,18.96,11000.0,18.4049,18.4535,18.3854,18.4341,11000.0
2008-07-07 11:40:00,18.98,18.98,18.91,18.94,10100.0,18.4535,18.4535,18.3854,18.4146,10100.0
2008-07-07 11:50:00,18.94,18.98,18.94,18.94,7900.0,18.4146,18.4535,18.4146,18.4146,7900.0
2008-07-07 12:00:00,18.93,18.99,18.93,18.98,9800.0,18.4049,18.4632,18.4049,18.4535,9800.0
2008-07-07 12:10:00,18.99,18.99,18.94,18.94,12900.0,18.4632,18.4632,18.4146,18.4146,12900.0
2008-07-07 12:20:00,18.95,18.95,18.85,18.85,32400.0,18.4243,18.4243,18.3271,18.3271,32400.0
2008-07-07 12:30:00,18.85,18.96,18.85,18.95,37700.0,18.3271,18.4341,18.3271,18.4243,37700.0
2008-07-07 12:40:00,18.94,18.96,18.87,18.87,49500.0,18.4146,18.4341,18.3465,18.3465,49500.0
2008-07-07 12:50:00,18.88,18.92,18.85,18.89,41500.0,18.3563,18.3952,18.3271,18.366,41500.0
2008-07-07 13:00:00,18.89,18.94,18.85,18.91,51700.0,18.366,18.4146,18.3271,18.3854,51700.0
2008-07-07 13:10:00,18.9,18.93,18.83,18.91,37200.0,18.3757,18.4049,18.3077,18.3854,37200.0
2008-07-07 13:20:00,18.9,18.92,18.85,18.85,44400.0,18.3757,18.3952,18.3271,18.3271,44400.0
2008-07-07 13:30:00,18.86,18.91,18.81,18.81,34600.0,18.3368,18.3854,18.2882,18.2882,34600.0
2008-07-07 13:40:00,18.81,18.85,18.8,18.85,11100.0,18.2882,18.3271,18.2785,18.3271,11100.0
2008-07-07 13:50:00,18.84,18.88,18.82,18.88,30500.0,18.3174,18.3563,18.2979,18.3563,30500.0
2008-07-07 14:00:00,18.88,18.94,18.87,18.9,40400.0,18.3563,18.4146,18.3465,18.3757,40400.0
2008-07-07 14:10:00,18.91,18.95,18.85,18.91,28000.0,18.3854,18.4243,18.3271,18.3854,28000.0
2008-07-07 14:20:00,18.92,18.95,18.91,18.91,17700.0,18.3952,18.4243,18.3854,18.3854,17700.0
2008-07-07 14:30:00,18.91,18.94,18.9,18.9,23300.0,18.3854,18.4146,18.3757,18.3757,23300.0
2008-07-07 14:40:00,18.9,18.9,18.86,18.9,17100.0,18.3757,18.3757,18.3368,18.3757,17100.0
2008-07-07 14:50:00,18.91,18.93,18.86,18.92,25800.0,18.3854,18.4049,18.3368,18.3952,25800.0
2008-07-07 15:00:00,18.93,19.02,18.92,19.02,43800.0,18.4049,18.4924,18.3952,18.4924,43800.0
2008-07-07 15:10:00,19.01,19.16,19.01,19.15,36600.0,18.4827,18.6285,18.4827,18.6188,36600.0
2008-07-07 15:20:00,19.16,19.22,19.1,19.2,49000.0,18.6285,18.6868,18.5702,18.6674,49000.0
2008-07-07 15:30:00,19.21,19.24,19.18,19.24,88100.0,18.6771,18.7063,18.6479,18.7063,88100.0
2008-07-07 15:40:00,19.24,19.25,19.12,19.2,112500.0,18.7063,18.716,18.5896,18.6674,112500.0
2008-07-07 15:50:00,19.21,19.24,19.11,19.16,92700.0,18.6771,18.7063,18.5799,18.6285,92700.0
2008-07-08 09:30:00,19.18,19.33,19.18,19.22,11800.0,18.6479,18.7938,18.6479,18.6868,11800.0
2008-07-08 09:40:00,19.28,19.32,19.27,19.28,15000.0,18.7452,18.7841,18.7355,18.7452,15000.0
2008-07-08 09:50:00,19.28,19.29,19.17,19.17,15700.0,18.7452,18.7549,18.6382,18.6382,15700.0
2008-07-08 10:00:00,19.19,19.31,19.12,19.31,25400.0,18.6577,18.7743,18.5896,18.7743,25400.0
2008-07-08 10:10:00,19.31,19.31,19.15,19.2,46700.0,18.7743,18.7743,18.6188,18.6674,46700.0
2008-07-08 10:20:00,19.2,19.27,19.18,19.21,55900.0,18.6674,18.7355,18.6479,18.6771,55900.0
2008-07-08 10:30:00,19.2,19.25,19.15,19.18,42300.0,18.6674,18.716,18.6188,18.6479,42300.0
2008-07-08 10:40:00,19.19,19.3,19.17,19.26,40400.0,18.6577,18.7646,18.6382,18.7257,40400.0
2008-07-08 10:50:00,19.26,19.27,19.19,19.23,138600.0,18.7257,18.7355,18.6577,18.6966,138600.0
2008-07-08 11:00:00,19.24,19.34,19.24,19.31,76300.0,18.7063,18.8035,18.7063,18.7743,76300.0
2008-07-08 11:10:00,19.31,19.43,19.27,19.37,59000.0,18.7743,18.891,18.7355,18.8327,59000.0
2008-07-08 11:20:00,19.36,19.49,19.36,19.49,135600.0,18.823,18.9493,18.823,18.9493,135600.0
2008-07-08 11:30:00,19.47,19.49,19.41,19.43,34400.0,18.9299,18.9493,18.8716,18.891,34400.0
2008-07-08 11:40:00,19.45,19.47,19.4,19.44,20700.0,18.9105,18.9299,18.8618,18.9007,20700.0
2008-07-08 11:50:00,19.43,19.48,19.42,19.43,35900.0,18.891,18.9396,18.8813,18.891,35900.0
2008-07-08 12:00:00,19.42,19.48,19.41,19.45,30300.0,18.8813,18.9396,18.8716,18.9105,30300.0
2008-07-08 12:10:00,19.45,19.52,19.43,19.52,128300.0,18.9105,18.9785,18.891,18.9785,128300.0
2008-07-08 12:20:00,19.52,19.69,19.51,19.64,121000.0,18.9785,19.1438,18.9688,19.0952,121000.0
2008-07-08 12:30:00,19.64,19.84,19.63,19.71,110700.0,19.0952,19.2896,19.0855,19.1632,110700.0
2008-07-08 12:40:00,19.7,19.71,19.65,19.65,32400.0,19.1535,19.1632,19.1049,19.1049,32400.0
2008-07-08 12:50:00,19.65,19.66,19.55,19.55,99500.0,19.1049,19.1146,19.0077,19.0077,99500.0
2008-07-08 13:00:00,19.56,19.57,19.52,19.52,50100.0,19.0174,19.0271,18.9785,18.9785,50100.0
2008-07-08 13:10:00,19.52,19.54,19.46,19.48,27100.0,18.9785,18.998,18.9202,18.9396,27100.0
2008-07-08 13:20:00,19.49,19.5,19.33,19.33,51100.0,18.9493,18.9591,18.7938,18.7938,51100.0
2008-07-08 13:30:00,19.33,19.52,19.31,19.36,111800.0,18.7938,18.9785,18.7743,18.823,111800.0
2008-07-08 13:40:00,19.35,19.4,19.33,19.39,50300.0,18.8132,18.8618,18.7938,18.8521,50300.0
2008-07-08 13:50:00,19.38,19.4,19.35,19.38,145400.0,18.8424,18.8618,18.8132,18.8424,145400.0
2008-07-08 14:00:00,19.39,19.57,19.36,19.54,21700.0,18.8521,19.0271,18.823,18.998,21700.0
2008-07-08 14:10:00,19.55,19.59,19.45,19.58,12100.0,19.0077,19.0466,18.9105,19.0369,12100.0
2008-07-08 14:20:00,19.59,19.59,19.45,19.46,47500.0,19.0466,19.0466,18.9105,18.9202,47500.0
2008-07-08 14:30:00,19.47,19.53,19.45,19.51,50100.0,18.9299,18.9882,18.9105,18.9688,50100.0
2008-07-08 14:40:00,19.52,19.6,19.52,19.55,48200.0,18.9785,19.0563,18.9785,19.0077,48200.0
2008-07-08 14:50:00,19.55,19.61,19.55,19.59,183100.0,19.0077,19.066,19.0077,19.0466,183100.0
2008-07-08 15:00:00,19.6,19.62,19.58,19.61,75600.0,19.0563,19.0757,19.0369,19.066,75600.0
2008-07-08 15:10:00,19.6,19.65,19.6,19.62,36200.0,19.0563,19.1049,19.0563,19.0757,36200.0
2008-07-08 15:20:00,19.62,19.63,19.55,19.58,43200.0,19.0757,19.0855,19.0077,19.0369,43200.0
2008-07-08 15:30:00,19.57,19.74,19.56,19.74,62400.0,19.0271,19.1924,19.0174,19.1924,62400.0
2008-07-08 15:40:00,19.74,19.81,19.7,19.81,116400.0,19.1924,19.2605,19.1535,19.2605,116400.0
2008-07-08 15:50:00,19.81,19.89,19.79,19.84,157900.0,19.2605,19.3383,19.241,19.2896,157900.0
2008-07-09 09:30:00,19.99,19.99,19.79,19.87,14000.0,19.4355,19.4355,19.241,19.3188,14000.0
2008-07-09 09:40:00,19.82,19.82,19.61,19.7,18600.0,19.2702,19.2702,19.066,19.1535,18600.0
2008-07-09 09:50:00,19.65,19.66,19.5,19.5,114600.0,19.1049,19.1146,18.9591,18.9591,114600.0
2008-07-09 10:00:00,19.5,19.5,19.44,19.46,18100.0,18.9591,18.9591,18.9007,18.9202,18100.0
2008-07-09 10:10:00,19.47,19.51,19.42,19.46,14700.0,18.9299,18.9688,18.8813,18.9202,14700.0
2008-07-09 10:20:00,19.45,19.67,19.45,19.67,30500.0,18.9105,19.1244,18.9105,19.1244,30500.0
2008-07-09 10:30:00,19.65,19.65,19.56,19.6,28100.0,19.1049,19.1049,19.0174,19.0563,28100.0
2008-07-09 10:40:00,19.6,19.63,19.54,19.6,24200.0,19.0563,19.0855,18.998,19.0563,24200.0
2008-07-09 10:50:00,19.61,19.75,19.56,19.57,11400.0,19.066,19.2021,19.0174,19.0271,11400.0
2008-07-09 11:00:00,19.56,19.71,19.49,19.65,48200.0,19.0174,19.1632,18.9493,19.1049,48200.0
2008-07-09 11:10:00,19.65,19.78,19.61,19.76,15000.0,19.1049,19.2313,19.066,19.2119,15000.0
2008-07-09 11:20:00,19.74,19.92,19.73,19.89,29300.0,19.1924,19.3674,19.1827,19.3383,29300.0
2008-07-09 11:30:00,19.89,19.92,19.84,19.88,136900.0,19.3383,19.3674,19.2896,19.3285,136900.0
2008-07-09 11:40:00,19.86,19.9,19.85,19.88,67200.0,19.3091,19.348,19.2994,19.3285,67200.0
2008-07-09 11:50:00,19.89,19.89,19.86,19.86,16500.0,19.3383,19.3383,19.3091,19.3091,16500.0
2008-07-09 12:00:00,19.86,19.88,19.85,19.86,17900.0,19.3091,19.3285,19.2994,19.3091,17900.0
2008-07-09 12:10:00,19.86,19.88,19.85,19.87,17700.0,19.3091,19.3285,19.2994,19.3188,17700.0
2008-07-09 12:20:00,19.88,19.9,19.86,19.86,11600.0,19.3285,19.348,19.3091,19.3091,11600.0
2008-07-09 12:30:00,19.88,19.91,19.86,19.89,25900.0,19.3285,19.3577,19.3091,19.3383,25900.0
2008-07-09 12:40:00,19.88,19.95,19.87,19.94,25000.0,19.3285,19.3966,19.3188,19.3869,25000.0
2008-07-09 12:50:00,19.94,20.0,19.93,19.97,26900.0,19.3869,19.4452,19.3771,19.416,26900.0
2008-07-09 13:00:00,19.97,19.98,19.95,19.95,21200.0,19.416,19.4258,19.3966,19.3966,21200.0
2008-07-09 13:10:00,19.96,20.0,19.95,19.99,32800.0,19.4063,19.4452,19.3966,19.4355,32800.0
2008-07-09 13:20:00,20.0,20.06,19.97,19.99,54900.0,19.4452,19.5035,19.416,19.4355,54900.0
2008-07-09 13:30:00,20.0,20.1,20.0,20.08,124500.0,19.4452,19.5424,19.4452,19.523,124500.0
2008-07-09 13:40:00,20.08,20.14,20.08,20.12,60000.0,19.523,19.5813,19.523,19.5619,60000.0
2008-07-09 13:50:00,20.11,20.11,20.09,20.09,33900.0,19.5521,19.5521,19.5327,19.5327,33900.0
2008-07-09 14:00:00,20.1,20.1,20.07,20.09,29800.0,19.5424,19.5424,19.5133,19.5327,29800.0
2008-07-09 14:10:00,20.09,20.09,20.03,20.03,12100.0,19.5327,19.5327,19.4744,19.4744,12100.0
2008-07-09 14:20:00,20.03,20.08,20.01,20.07,28800.0,19.4744,19.523,19.4549,19.5133,28800.0
2008-07-09 14:30:00,20.07,20.08,20.03,20.03,37400.0,19.5133,19.523,19.4744,19.4744,37400.0
2008-07-09 14:40:00,20.03,20.04,20.01,20.01,37600.0,19.4744,19.4841,19.4549,19.4549,37600.0
2008-07-09 14:50:00,20.01,20.02,19.99,20.0,61400.0,19.4549,19.4646,19.4355,19.4452,61400.0
2008-07-09 15:00:00,20.0,20.0,19.96,19.96,42700.0,19.4452,19.4452,19.4063,19.4063,42700.0
2008-07-09 15:10:00,19.97,19.97,19.87,19.89,151300.0,19.416,19.416,19.3188,19.3383,151300.0
2008-07-09 15:20:00,19.89,19.98,19.84,19.97,67300.0,19.3383,19.4258,19.2896,19.416,67300.0
2008-07-09 15:30:00,19.98,20.01,19.93,19.94,137100.0,19.4258,19.4549,19.3771,19.3869,137100.0
2008-07-09 15:40:00,19.94,20.0,19.9,20.0,281200.0,19.3869,19.4452,19.348,19.4452,281200.0
2008-07-09 15:50:00,19.99,20.03,19.94,19.95,131600.0,19.4355,19.4744,19.3869,19.3966,131600.0
2008-07-10 09:30:00,19.85,20.0,19.84,19.84,14200.0,19.2994,19.4452,19.2896,19.2896,14200.0
2008-07-10 09:40:00,19.85,19.93,19.84,19.93,36100.0,19.2994,19.3771,19.2896,19.3771,36100.0
2008-07-10 09:50:00,19.91,20.01,19.9,19.9,164300.0,19.3577,19.4549,19.348,19.348,164300.0
2008-07-10 10:00:00,19.9,19.99,19.9,19.9,8200.0,19.348,19.4355,19.348,19.348,8200.0
2008-07-10 10:10:00,19.91,19.94,19.87,19.87,18300.0,19.3577,19.3869,19.3188,19.3188,18300.0
2008-07-10 10:20:00,19.87,19.89,19.83,19.85,26600.0,19.3188,19.3383,19.2799,19.2994,26600.0
2008-07-10 10:30:00,19.85,19.87,19.8,19.87,27900.0,19.2994,19.3188,19.2507,19.3188,27900.0
2008-07-10 10:40:00,19.86,19.86,19.79,19.79,28100.0,19.3091,19.3091,19.241,19.241,28100.0
2008-07-10 10:50:00,19.79,19.8,19.76,19.77,17300.0,19.241,19.2507,19.2119,19.2216,17300.0
2008-07-10 11:00:00,19.76,19.8,19.74,19.75,208800.0,19.2119,19.2507,19.1924,19.2021,208800.0
2008-07-10 11:10:00,19.75,19.79,19.75,19.78,16300.0,19.2021,19.241,19.2021,19.2313,16300.0
2008-07-10 11:20:00,19.78,19.79,19.75,19.76,6800.0,19.2313,19.241,19.2021,19.2119,6800.0
2008-07-10 11:30:00,19.77,19.79,19.75,19.77,16600.0,19.2216,19.241,19.2021,19.2216,16600.0
2008-07-10 11:40:00,19.78,19.8,19.75,19.75,111600.0,19.2313,19.2507,19.2021,19.2021,111600.0
2008-07-10 11:50:00,19.76,19.8,19.75,19.8,11400.0,19.2119,19.2507,19.2021,19.2507,11400.0
2008-07-10 12:00:00,19.8,19.86,19.79,19.84,38600.0,19.2507,19.3091,19.241,19.2896,38600.0
2008-07-10 12:10:00,19.84,19.85,19.75,19.77,20700.0,19.2896,19.2994,19.2021,19.2216,20700.0
2008-07-10 12:20:00,19.75,19.76,19.7,19.7,26300.0,19.2021,19.2119,19.1535,19.1535,26300.0
2008-07-10 12:30:00,19.7,19.77,19.7,19.75,10600.0,19.1535,19.2216,19.1535,19.2021,10600.0
2008-07-10 12:40:00,19.75,19.76,19.75,19.76,4600.0,19.2021,19.2119,19.2021,19.2119,4600.0
2008-07-10 12:50:00,19.76,19.76,19.7,19.74,16200.0,19.2119,19.2119,19.1535,19.1924,16200.0
2008-07-10 13:00:00,19.75,19.76,19.71,19.73,22300.0,19.2021,19.2119,19.1632,19.1827,22300.0
2008-07-10 13:10:00,19.72,19.74,19.7,19.7,33600.0,19.173,19.1924,19.1535,19.1535,33600.0
2008-07-10 13:20:00,19.7,19.71,19.66,19.69,37800.0,19.1535,19.1632,19.1146,19.1438,37800.0
2008-07-10 13:30:00,19.68,19.72,19.68,19.69,78800.0,19.1341,19.173,19.1341,19.1438,78800.0
2008-07-10 13:40:00,19.68,19.69,19.66,19.68,29000.0,19.1341,19.1438,19.1146,19.1341,29000.0
2008-07-10 13:50:00,19.69,19.69,19.6,19.61,62800.0,19.1438,19.1438,19.0563,19.066,62800.0
2008-07-10 14:00:00,19.62,19.65,19.6,19.64,23000.0,19.0757,19.1049,19.0563,19.0952,23000.0
2008-07-10 14:10:00,19.62,19.65,19.6,19.62,10900.0,19.0757,19.1049,19.0563,19.0757,10900.0
2008-07-10 14:20:00,19.61,19.64,19.44,19.5,67000.0,19.066,19.0952,18.9007,18.9591,67000.0
2008-07-10 14:30:00,19.5,19.5,19.46,19.46,13500.0,18.9591,18.9591,18.9202,18.9202,13500.0
2008-07-10 14:40:00,19.47,19.49,19.34,19.34,110900.0,18.9299,18.9493,18.8035,18.8035,110900.0
2008-07-10 14:50:00,19.34,19.36,19.29,19.31,39100.0,18.8035,18.823,18.7549,18.7743,39100.0
2008-07-10 15:00:00,19.33,19.52,19.32,19.52,34300.0,18.7938,18.9785,18.7841,18.9785,34300.0
2008-07-10 15:10:00,19.53,19.64,19.52,19.61,42000.0,18.9882,19.0952,18.9785,19.066,42000.0
2008-07-10 15:20:00,19.6,19.61,19.45,19.48,86800.0,19.0563,19.066,18.9105,18.9396,86800.0
2008-07-10 15:30:00,19.48,19.5,19.44,19.5,53000.0,18.9396,18.9591,18.9007,18.9591,53000.0
2008-07-10 15:40:00,19.49,19.65,19.48,19.65,29400.0,18.9493,19.1049,18.9396,19.1049,29400.0
2008-07-10 15:50:00,19.65,19.66,19.46,19.56,111800.0,19.1049,19.1146,18.9202,19.0174,111800.0
2008-07-11 09:30:00,19.18,19.22,18.83,18.95,94100.0,18.6479,18.6868,18.3077,18.4243,94100.0
2008-07-11 09:40:00,18.93,19.12,18.83,19.09,141700.0,18.4049,18.5896,18.3077,18.5604,141700.0
2008-07-11 09:50:00,19.11,19.28,19.1,19.24,56400.0,18.5799,18.7452,18.5702,18.7063,56400.0
2008-07-11 10:00:00,19.23,19.24,19.1,19.15,115400.0,18.6966,18.7063,18.5702,18.6188,115400.0
2008-07-11 10:10:00,19.14,19.19,19.11,19.17,93900.0,18.6091,18.6577,18.5799,18.6382,93900.0
2008-07-11 10:20:00,19.16,19.19,19.04,19.1,177400.0,18.6285,18.6577,18.5118,18.5702,177400.0
2008-07-11 10:30:00,19.1,19.15,19.0,19.01,57200.0,18.5702,18.6188,18.4729,18.4827,57200.0
2008-07-11 10:40:00,19.0,19.05,18.97,18.97,72200.0,18.4729,18.5216,18.4438,18.4438,72200.0
2008-07-11 10:50:00,18.97,18.99,18.81,18.87,50200.0,18.4438,18.4632,18.2882,18.3465,50200.0
2008-07-11 11:00:00,18.87,18.92,18.87,18.9,58400.0,18.3465,18.3952,18.3465,18.3757,58400.0
2008-07-11 11:10:00,18.9,19.03,18.88,19.03,52700.0,18.3757,18.5021,18.3563,18.5021,52700.0
2008-07-11 11:20:00,19.02,19.05,18.95,18.96,111100.0,18.4924,18.5216,18.4243,18.4341,111100.0
2008-07-11 11:30:00,18.93,19.0,18.9,19.0,75400.0,18.4049,18.4729,18.3757,18.4729,75400.0
2008-07-11 11:40:00,19.0,19.0,18.85,18.88,65400.0,18.4729,18.4729,18.3271,18.3563,65400.0
2008-07-11 11:50:00,18.88,19.0,18.88,19.0,19900.0,18.3563,18.4729,18.3563,18.4729,19900.0
2008-07-11 12:00:00,19.0,19.05,18.97,18.99,55100.0,18.4729,18.5216,18.4438,18.4632,55100.0
2008-07-11 12:10:00,18.99,19.02,18.96,18.98,39900.0,18.4632,18.4924,18.4341,18.4535,39900.0
2008-07-11 12:20:00,18.98,19.0,18.96,18.96,83500.0,18.4535,18.4729,18.4341,18.4341,83500.0
2008-07-11 12:30:00,18.96,18.99,18.95,18.95,12500.0,18.4341,18.4632,18.4243,18.4243,12500.0
2008-07-11 12:40:00,18.95,18.96,18.92,18.93,15000.0,18.4243,18.4341,18.3952,18.4049,15000.0
2008-07-11 12:50:00,18.93,18.93,18.91,18.93,10200.0,18.4049,18.4049,18.3854,18.4049,10200.0
2008-07-11 13:00:00,18.92,18.93,18.9,18.93,16200.0,18.3952,18.4049,18.3757,18.4049,16200.0
2008-07-11 13:10:00,18.93,18.93,18.88,18.92,24000.0,18.4049,18.4049,18.3563,18.3952,24000.0
2008-07-11 13:20:00,18.92,18.95,18.91,18.95,28000.0,18.3952,18.4243,18.3854,18.4243,28000.0
2008-07-11 13:30:00,18.95,18.98,18.94,18.96,39700.0,18.4243,18.4535,18.4146,18.4341,39700.0
2008-07-11 13:40:00,18.98,19.04,18.97,19.04,71400.0,18.4535,18.5118,18.4438,18.5118,71400.0
2008-07-11 13:50:00,19.04,19.3,19.03,19.11,58300.0,18.5118,18.7646,18.5021,18.5799,58300.0
2008-07-11 14:00:00,19.11,19.21,19.04,19.12,45200.0,18.5799,18.6771,18.5118,18.5896,45200.0
2008-07-11 14:10:00,19.12,19.28,19.1,19.25,46200.0,18.5896,18.7452,18.5702,18.716,46200.0
2008-07-11 14:20:00,19.25,19.28,19.16,19.22,22400.0,18.716,18.7452,18.6285,18.6868,22400.0
2008-07-11 14:30:00,19.22,19.44,19.17,19.32,97000.0,18.6868,18.9007,18.6382,18.7841,97000.0
2008-07-11 14:40:00,19.32,19.36,19.21,19.25,56100.0,18.7841,18.823,18.6771,18.716,56100.0
2008-07-11 14:50:00,19.25,19.5,19.25,19.44,31600.0,18.716,18.9591,18.716,18.9007,31600.0
2008-07-11 15:00:00,19.48,19.63,19.39,19.44,28900.0,18.9396,19.0855,18.8521,18.9007,28900.0
2008-07-11 15:10:00,19.44,19.45,19.24,19.26,27800.0,18.9007,18.9105,18.7063,18.7257,27800.0
2008-07-11 15:20:00,19.26,19.4,19.23,19.38,43200.0,18.7257,18.8618,18.6966,18.8424,43200.0
2008-07-11 15:30:00,19.38,19.39,19.29,19.3,36000.0,18.8424,18.8521,18.7549,18.7646,36000.0
2008-07-11 15:40:00,19.3,19.3,19.2,19.21,118300.0,18.7646,18.7646,18.6674,18.6771,118300.0
2008-07-11 15:50:00,19.21,19.26,19.16,19.21,81000.0,18.6771,18.7257,18.6285,18.6771,81000.0
2008-07-14 09:30:00,19.46,19.63,19.41,19.55,29300.0,18.9202,19.0855,18.8716,19.0077,29300.0
2008-07-14 09:40:00,19.53,19.6,19.53,19.56,22600.0,18.9882,19.0563,18.9882,19.0174,22600.0
2008-07-14 09:50:00,19.58,19.58,19.45,19.47,44300.0,19.0369,19.0369,18.9105,18.9299,44300.0
2008-07-14 10:00:00,19.46,19.47,19.26,19.3,30200.0,18.9202,18.9299,18.7257,18.7646,30200.0
2008-07-14 10:10:00,19.3,19.32,19.28,19.29,12300.0,18.7646,18.7841,18.7452,18.7549,12300.0
2008-07-14 10:20:00,19.3,19.33,19.29,19.3,23100.0,18.7646,18.7938,18.7549,18.7646,23100.0
2008-07-14 10:30:00,19.3,19.38,19.29,19.37,22300.0,18.7646,18.8424,18.7549,18.8327,22300.0
2008-07-14 10:40:00,19.37,19.37,19.31,19.33,15300.0,18.8327,18.8327,18.7743,18.7938,15300.0
2008-07-14 10:50:00,19.33,19.41,19.33,19.4,40500.0,18.7938,18.8716,18.7938,18.8618,40500.0
2008-07-14 11:00:00,19.41,19.41,19.38,19.39,19700.0,18.8716,18.8716,18.8424,18.8521,19700.0
2008-07-14 11:10:00,19.38,19.4,19.37,19.38,34800.0,18.8424,18.8618,18.8327,18.8424,34800.0
2008-07-14 11:20:00,19.39,19.39,19.36,19.37,44500.0,18.8521,18.8521,18.823,18.8327,44500.0
2008-07-14 11:30:00,19.37,19.38,19.31,19.32,34300.0,18.8327,18.8424,18.7743,18.7841,34300.0
2008-07-14 11:40:00,19.32,19.36,19.31,19.33,29600.0,18.7841,18.823,18.7743,18.7938,29600.0
2008-07-14 11:50:00,19.33,19.34,19.22,19.25,56000.0,18.7938,18.8035,18.6868,18.716,56000.0
2008-07-14 12:00:00,19.25,19.25,19.11,19.12,30700.0,18.716,18.716,18.5799,18.5896,30700.0
2008-07-14 12:10:00,19.12,19.16,19.11,19.14,8800.0,18.5896,18.6285,18.5799,18.6091,8800.0
2008-07-14 12:20:00,19.13,19.15,19.08,19.15,39000.0,18.5993,18.6188,18.5507,18.6188,39000.0
2008-07-14 12:30:00,19.16,19.17,19.13,19.14,14800.0,18.6285,18.6382,18.5993,18.6091,14800.0
2008-07-14 12:40:00,19.13,19.18,19.12,19.18,57600.0,18.5993,18.6479,18.5896,18.6479,57600.0
2008-07-14 12:50:00,19.18,19.21,19.18,19.18,23200.0,18.6479,18.6771,18.6479,18.6479,23200.0
2008-07-14 13:00:00,19.19,19.19,19.03,19.06,19800.0,18.6577,18.6577,18.5021,18.5313,19800.0
2008-07-14 13:10:00,19.04,19.04,18.97,18.99,49600.0,18.5118,18.5118,18.4438,18.4632,49600.0
2008-07-14 13:20:00,19.0,19.01,18.98,19.01,66200.0,18.4729,18.4827,18.4535,18.4827,66200.0
2008-07-14 13:30:00,19.0,19.02,18.96,19.02,34000.0,18.4729,18.4924,18.4341,18.4924,34000.0
2008-07-14 13:40:00,19.02,19.09,19.01,19.06,59500.0,18.4924,18.5604,18.4827,18.5313,59500.0
2008-07-14 13:50:00,19.07,19.08,19.0,19.01,31700.0,18.541,18.5507,18.4729,18.4827,31700.0
2008-07-14 14:00:00,19.02,19.05,18.99,18.99,50500.0,18.4924,18.5216,18.4632,18.4632,50500.0
2008-07-14 14:10:00,19.0,19.02,18.98,18.99,60700.0,18.4729,18.4924,18.4535,18.4632,60700.0
2008-07-14 14:20:00,18.99,19.02,18.99,19.02,15100.0,18.4632,18.4924,18.4632,18.4924,15100.0
2008-07-14 14:30:00,19.02,19.08,19.02,19.06,66000.0,18.4924,18.5507,18.4924,18.5313,66000.0
2008-07-14 14:40:00,19.07,19.08,19.01,19.01,24500.0,18.541,18.5507,18.4827,18.4827,24500.0
2008-07-14 14:50:00,19.01,19.01,18.96,18.97,28200.0,18.4827,18.4827,18.4341,18.4438,28200.0
2008-07-14 15:00:00,18.97,18.98,18.92,18.93,48100.0,18.4438,18.4535,18.3952,18.4049,48100.0
2008-07-14 15:10:00,18.93,18.98,18.92,18.98,17600.0,18.4049,18.4535,18.3952,18.4535,17600.0
2008-07-14 15:20:00,18.98,19.03,18.96,19.03,71900.0,18.4535,18.5021,18.4341,18.5021,71900.0
2008-07-14 15:30:00,19.03,19.05,18.99,19.02,76000.0,18.5021,18.5216,18.4632,18.4924,76000.0
2008-07-14 15:40:00,19.01,19.03,18.98,19.0,70500.0,18.4827,18.5021,18.4535,18.4729,70500.0
2008-07-14 15:50:00,19.0,19.01,18.9,18.91,84000.0,18.4729,18.4827,18.3757,18.3854,84000.0
2008-07-15 09:30:00,19.25,19.58,18.91,19.07,97600.0,18.716,19.0369,18.3854,18.541,97600.0
2008-07-15 09:40:00,19.07,19.22,19.0,19.13,45100.0,18.541,18.6868,18.4729,18.5993,45100.0
2008-07-15 09:50:00,19.13,19.15,19.07,19.07,31800.0,18.5993,18.6188,18.541,18.541,31800.0
2008-07-15 10:00:00,19.06,19.07,18.97,19.06,118100.0,18.5313,18.541,18.4438,18.5313,118100.0
2008-07-15 10:10:00,19.05,19.1,19.03,19.08,64700.0,18.5216,18.5702,18.5021,18.5507,64700.0
2008-07-15 10:20:00,19.09,19.11,19.05,19.11,80200.0,18.5604,18.5799,18.5216,18.5799,80200.0
2008-07-15 10:30:00,19.11,19.29,19.08,19.27,113000.0,18.5799,18.7549,18.5507,18.7355,113000.0
2008-07-15 10:40:00,19.27,19.28,19.19,19.23,59500.0,18.7355,18.7452,18.6577,18.6966,59500.0
2008-07-15 10:50:00,19.23,19.34,19.23,19.32,54100.0,18.6966,18.8035,18.6966,18.7841,54100.0
2008-07-15 11:00:00,19.32,20.0,19.32,19.62,94900.0,18.7841,19.4452,18.7841,19.0757,94900.0
2008-07-15 11:10:00,19.62,19.66,19.52,19.52,76000.0,19.0757,19.1146,18.9785,18.9785,76000.0
2008-07-15 11:20:00,19.54,19.62,19.34,19.34,95600.0,18.998,19.0757,18.8035,18.8035,95600.0
2008-07-15 11:30:00,19.36,19.36,19.05,19.1,88800.0,18.823,18.823,18.5216,18.5702,88800.0
2008-07-15 11:40:00,19.14,19.18,19.05,19.06,51900.0,18.6091,18.6479,18.5216,18.5313,51900.0
2008-07-15 11:50:00,19.05,19.17,18.95,19.11,138800.0,18.5216,18.6382,18.4243,18.5799,138800.0
2008-07-15 12:00:00,19.12,19.24,19.08,19.23,46500.0,18.5896,18.7063,18.5507,18.6966,46500.0
2008-07-15 12:10:00,19.2,19.32,19.15,19.24,124500.0,18.6674,18.7841,18.6188,18.7063,124500.0
2008-07-15 12:20:00,19.24,19.25,19.23,19.24,66100.0,18.7063,18.716,18.6966,18.7063,66100.0
2008-07-15 12:30:00,19.24,19.26,19.23,19.26,57200.0,18.7063,18.7257,18.6966,18.7257,57200.0
2008-07-15 12:40:00,19.26,19.26,19.21,19.21,50500.0,18.7257,18.7257,18.6771,18.6771,50500.0
2008-07-15 12:50:00,19.21,19.34,19.21,19.34,241900.0,18.6771,18.8035,18.6771,18.8035,241900.0
2008-07-15 13:00:00,19.34,19.36,19.28,19.29,147100.0,18.8035,18.823,18.7452,18.7549,147100.0
2008-07-15 13:10:00,19.3,19.34,19.28,19.33,36900.0,18.7646,18.8035,18.7452,18.7938,36900.0
2008-07-15 13:20:00,19.31,19.31,19.16,19.19,241400.0,18.7743,18.7743,18.6285,18.6577,241400.0
2008-07-15 13:30:00,19.19,19.25,19.14,19.24,33000.0,18.6577,18.716,18.6091,18.7063,33000.0
2008-07-15 13:40:00,19.22,19.26,19.22,19.25,32400.0,18.6868,18.7257,18.6868,18.716,32400.0
2008-07-15 13:50:00,19.25,19.27,19.2,19.22,41300.0,18.716,18.7355,18.6674,18.6868,41300.0
2008-07-15 14:00:00,19.22,19.25,19.19,19.2,22500.0,18.6868,18.716,18.6577,18.6674,22500.0
2008-07-15 14:10:00,19.2,19.21,19.18,19.19,99100.0,18.6674,18.6771,18.6479,18.6577,99100.0
2008-07-15 14:20:00,19.2,19.25,19.18,19.24,18800.0,18.6674,18.716,18.6479,18.7063,18800.0
2008-07-15 14:30:00,19.25,19.28,19.24,19.25,47100.0,18.716,18.7452,18.7063,18.716,47100.0
2008-07-15 14:40:00,19.25,19.25,19.23,19.25,18900.0,18.716,18.716,18.6966,18.716,18900.0
2008-07-15 14:50:00,19.25,19.38,19.25,19.36,42100.0,18.716,18.8424,18.716,18.823,42100.0
2008-07-15 15:00:00,19.37,19.41,19.32,19.34,50100.0,18.8327,18.8716,18.7841,18.8035,50100.0
2008-07-15 15:10:00,19.34,19.37,19.23,19.34,47400.0,18.8035,18.8327,18.6966,18.8035,47400.0
2008-07-15 15:20:00,19.33,19.37,19.3,19.34,50300.0,18.7938,18.8327,18.7646,18.8035,50300.0
2008-07-15 15:30:00,19.33,19.34,19.16,19.31,87500.0,18.7938,18.8035,18.6285,18.7743,87500.0
2008-07-15 15:40:00,19.3,19.31,19.12,19.13,79300.0,18.7646,18.7743,18.5896,18.5993,79300.0
2008-07-15 15:50:00,19.14,19.18,19.05,19.09,86200.0,18.6091,18.6479,18.5216,18.5604,86200.0
2008-07-16 09:30:00,22.58,22.58,19.22,19.27,97300.0,21.9536,21.9536,18.6868,18.7355,97300.0
2008-07-16 09:40:00,19.27,19.56,19.2,19.3,71900.0,18.7355,19.0174,18.6674,18.7646,71900.0
2008-07-16 09:50:00,19.3,19.47,19.3,19.41,65500.0,18.7646,18.9299,18.7646,18.8716,65500.0
2008-07-16 10:00:00,19.4,19.43,19.28,19.31,69200.0,18.8618,18.891,18.7452,18.7743,69200.0
2008-07-16 10:10:00,19.3,19.4,19.25,19.36,47000.0,18.7646,18.8618,18.716,18.823,47000.0
2008-07-16 10:20:00,19.35,19.48,19.35,19.46,20300.0,18.8132,18.9396,18.8132,18.9202,20300.0
2008-07-16 10:30:00,19.46,19.64,19.44,19.64,35700.0,18.9202,19.0952,18.9007,19.0952,35700.0
2008-07-16 10:40:00,19.64,19.67,19.57,19.63,31300.0,19.0952,19.1244,19.0271,19.0855,31300.0
2008-07-16 10:50:00,19.63,19.65,19.59,19.63,22900.0,19.0855,19.1049,19.0466,19.0855,22900.0
2008-07-16 11:00:00,19.63,19.76,19.62,19.74,56700.0,19.0855,19.2119,19.0757,19.1924,56700.0
2008-07-16 11:10:00,19.74,19.75,19.5,19.58,36300.0,19.1924,19.2021,18.9591,19.0369,36300.0
2008-07-16 11:20:00,19.59,19.64,19.47,19.48,63200.0,19.0466,19.0952,18.9299,18.9396,63200.0
2008-07-16 11:30:00,19.48,19.5,19.45,19.48,21400.0,18.9396,18.9591,18.9105,18.9396,21400.0
2008-07-16 11:40:00,19.48,19.53,19.48,19.49,59700.0,18.9396,18.9882,18.9396,18.9493,59700.0
2008-07-16 11:50:00,19.49,19.49,19.4,19.41,55300.0,18.9493,18.9493,18.8618,18.8716,55300.0
2008-07-16 12:00:00,19.42,19.52,19.42,19.51,63000.0,18.8813,18.9785,18.8813,18.9688,63000.0
2008-07-16 12:10:00,19.5,19.54,19.47,19.5,81300.0,18.9591,18.998,18.9299,18.9591,81300.0
2008-07-16 12:20:00,19.51,19.53,19.46,19.53,45100.0,18.9688,18.9882,18.9202,18.9882,45100.0
2008-07-16 12:30:00,19.53,19.53,19.48,19.5,33500.0,18.9882,18.9882,18.9396,18.9591,33500.0
2008-07-16 12:40:00,19.5,19.5,19.45,19.46,28900.0,18.9591,18.9591,18.9105,18.9202,28900.0
2008-07-16 12:50:00,19.46,19.51,19.46,19.5,33500.0,18.9202,18.9688,18.9202,18.9591,33500.0
2008-07-16 13:00:00,19.49,19.55,19.49,19.53,54000.0,18.9493,19.0077,18.9493,18.9882,54000.0
2008-07-16 13:10:00,19.53,19.53,19.5,19.52,34700.0,18.9882,18.9882,18.9591,18.9785,34700.0
2008-07-16 13:20:00,19.52,19.54,19.44,19.48,56500.0,18.9785,18.998,18.9007,18.9396,56500.0
2008-07-16 13:30:00,19.48,19.5,19.35,19.41,117500.0,18.9396,18.9591,18.8132,18.8716,117500.0
2008-07-16 13:40:00,19.41,19.51,19.41,19.46,46900.0,18.8716,18.9688,18.8716,18.9202,46900.0
2008-07-16 13:50:00,19.46,19.5,19.4,19.46,45900.0,18.9202,18.9591,18.8618,18.9202,45900.0
2008-07-16 14:00:00,19.46,19.46,19.34,19.36,70800.0,18.9202,18.9202,18.8035,18.823,70800.0
2008-07-16 14:10:00,19.35,19.45,19.34,19.42,154000.0,18.8132,18.9105,18.8035,18.8813,154000.0
2008-07-16 14:20:00,19.45,19.47,19.3,19.31,126200.0,18.9105,18.9299,18.7646,18.7743,126200.0
2008-07-16 14:30:00,19.31,19.37,19.27,19.33,104600.0,18.7743,18.8327,18.7355,18.7938,104600.0
2008-07-16 14:40:00,19.33,19.46,19.15,19.17,417800.0,18.7938,18.9202,18.6188,18.6382,417800.0
2008-07-16 14:50:00,19.17,19.26,19.16,19.24,238300.0,18.6382,18.7257,18.6285,18.7063,238300.0
2008-07-16 15:00:00,19.25,19.3,19.23,19.25,93600.0,18.716,18.7646,18.6966,18.716,93600.0
2008-07-16 15:10:00,19.25,19.26,19.24,19.25,134600.0,18.716,18.7257,18.7063,18.716,134600.0
2008-07-16 15:20:00,19.26,19.27,19.23,19.25,164200.0,18.7257,18.7355,18.6966,18.716,164200.0
2008-07-16 15:30:00,19.24,19.25,19.14,19.22,373700.0,18.7063,18.716,18.6091,18.6868,373700.0
2008-07-16 15:40:00,19.21,19.22,19.06,19.06,256900.0,18.6771,18.6868,18.5313,18.5313,256900.0
2008-07-16 15:50:00,19.05,19.08,18.85,18.9,413500.0,18.5216,18.5507,18.3271,18.3757,413500.0
2008-07-17 09:30:00,16.8,17.38,16.61,17.35,286300.0,16.334,16.8979,16.1492,16.8687,286300.0
2008-07-17 09:40:00,17.38,17.71,17.25,17.62,251900.0,16.8979,17.2187,16.7715,17.1312,251900.0
2008-07-17 09:50:00,17.61,17.75,17.58,17.69,164800.0,17.1215,17.2576,17.0923,17.1993,164800.0
2008-07-17 10:00:00,17.71,17.71,17.43,17.49,95200.0,17.2187,17.2187,16.9465,17.0048,95200.0
2008-07-17 10:10:00,17.49,17.52,17.41,17.45,114500.0,17.0048,17.034,16.927,16.9659,114500.0
2008-07-17 10:20:00,17.46,17.53,17.44,17.46,158000.0,16.9757,17.0437,16.9562,16.9757,158000.0
2008-07-17 10:30:00,17.46,17.51,17.36,17.5,164100.0,16.9757,17.0243,16.8784,17.0146,164100.0
2008-07-17 10:40:00,17.5,17.51,17.36,17.4,114300.0,17.0146,17.0243,16.8784,16.9173,114300.0
2008-07-17 10:50:00,17.39,17.4,17.34,17.37,46400.0,16.9076,16.9173,16.859,16.8882,46400.0
2008-07-17 11:00:00,17.38,17.38,17.17,17.17,85300.0,16.8979,16.8979,16.6937,16.6937,85300.0
2008-07-17 11:10:00,17.17,17.17,17.08,17.13,103500.0,16.6937,16.6937,16.6062,16.6548,103500.0
2008-07-17 11:20:00,17.13,17.19,17.1,17.16,160400.0,16.6548,16.7132,16.6256,16.684,160400.0
2008-07-17 11:30:00,17.16,17.17,17.1,17.16,86500.0,16.684,16.6937,16.6256,16.684,86500.0
2008-07-17 11:40:00,17.15,17.2,17.13,17.2,107200.0,16.6743,16.7229,16.6548,16.7229,107200.0
2008-07-17 11:50:00,17.2,17.23,17.19,17.22,64500.0,16.7229,16.752,16.7132,16.7423,64500.0
2008-07-17 12:00:00,17.22,17.25,17.2,17.22,137000.0,16.7423,16.7715,16.7229,16.7423,137000.0
2008-07-17 12:10:00,17.22,17.25,17.21,17.23,19100.0,16.7423,16.7715,16.7326,16.752,19100.0
2008-07-17 12:20:00,17.21,17.25,17.21,17.24,25300.0,16.7326,16.7715,16.7326,16.7618,25300.0
2008-07-17 12:30:00,17.25,17.25,17.22,17.22,65800.0,16.7715,16.7715,16.7423,16.7423,65800.0
2008-07-17 12:40:00,17.23,17.24,17.21,17.23,270600.0,16.752,16.7618,16.7326,16.752,270600.0
2008-07-17 12:50:00,17.22,17.24,17.21,17.22,63900.0,16.7423,16.7618,16.7326,16.7423,63900.0
2008-07-17 13:00:00,17.22,17.22,17.14,17.14,36600.0,16.7423,16.7423,16.6645,16.6645,36600.0
2008-07-17 13:10:00,17.14,17.16,17.14,17.14,54800.0,16.6645,16.684,16.6645,16.6645,54800.0
2008-07-17 13:20:00,17.15,17.2,17.14,17.17,81600.0,16.6743,16.7229,16.6645,16.6937,81600.0
2008-07-17 13:30:00,17.17,17.19,17.17,17.18,31600.0,16.6937,16.7132,16.6937,16.7034,31600.0
2008-07-17 13:40:00,17.18,17.22,17.17,17.21,82900.0,16.7034,16.7423,16.6937,16.7326,82900.0
2008-07-17 13:50:00,17.2,17.25,17.2,17.24,51600.0,16.7229,16.7715,16.7229,16.7618,51600.0
2008-07-17 14:00:00,17.24,17.25,17.23,17.24,35800.0,16.7618,16.7715,16.752,16.7618,35800.0
2008-07-17 14:10:00,17.25,17.25,17.23,17.24,105700.0,16.7715,16.7715,16.752,16.7618,105700.0
2008-07-17 14:20:00,17.23,17.25,17.23,17.23,48100.0,16.752,16.7715,16.752,16.752,48100.0
2008-07-17 14:30:00,17.24,17.26,17.22,17.23,66900.0,16.7618,16.7812,16.7423,16.752,66900.0
2008-07-17 14:40:00,17.23,17.24,17.21,17.23,99500.0,16.752,16.7618,16.7326,16.752,99500.0
2008-07-17 14:50:00,17.23,17.25,17.22,17.25,67000.0,16.752,16.7715,16.7423,16.7715,67000.0
2008-07-17 15:00:00,17.25,17.25,17.22,17.22,123800.0,16.7715,16.7715,16.7423,16.7423,123800.0
2008-07-17 15:10:00,17.23,17.24,17.22,17.23,90900.0,16.752,16.7618,16.7423,16.752,90900.0
2008-07-17 15:20:00,17.23,17.23,17.2,17.22,144600.0,16.752,16.752,16.7229,16.7423,144600.0
2008-07-17 15:30:00,17.21,17.23,17.2,17.2,214300.0,16.7326,16.752,16.7229,16.7229,214300.0
2008-07-17 15:40:00,17.21,17.21,17.12,17.19,303600.0,16.7326,16.7326,16.6451,16.7132,303600.0
2008-07-17 15:50:00,17.19,17.2,16.87,16.92,323900.0,16.7132,16.7229,16.402,16.4506,323900.0
2008-07-18 09:30:00,17.05,17.23,16.89,17.0,88600.0,16.577,16.752,16.4215,16.5284,88600.0
2008-07-18 09:40:00,16.99,17.0,16.93,17.0,64600.0,16.5187,16.5284,16.4604,16.5284,64600.0
2008-07-18 09:50:00,17.0,17.01,16.88,16.93,56100.0,16.5284,16.5381,16.4117,16.4604,56100.0
2008-07-18 10:00:00,16.93,17.09,16.92,17.02,110900.0,16.4604,16.6159,16.4506,16.5479,110900.0
2008-07-18 10:10:00,17.02,17.08,16.98,17.0,117500.0,16.5479,16.6062,16.509,16.5284,117500.0
2008-07-18 10:20:00,17.0,17.01,16.98,17.0,55200.0,16.5284,16.5381,16.509,16.5284,55200.0
2008-07-18 10:30:00,16.99,17.0,16.98,16.99,37200.0,16.5187,16.5284,16.509,16.5187,37200.0
2008-07-18 10:40:00,16.99,17.02,16.96,16.96,42000.0,16.5187,16.5479,16.4895,16.4895,42000.0
2008-07-18 10:50:00,16.96,16.98,16.92,16.92,25500.0,16.4895,16.509,16.4506,16.4506,25500.0
2008-07-18 11:00:00,16.92,16.93,16.82,16.85,44400.0,16.4506,16.4604,16.3534,16.3826,44400.0
2008-07-18 11:10:00,16.85,16.87,16.84,16.87,27300.0,16.3826,16.402,16.3729,16.402,27300.0
2008-07-18 11:20:00,16.87,16.9,16.85,16.89,23800.0,16.402,16.4312,16.3826,16.4215,23800.0
2008-07-18 11:30:00,16.89,16.93,16.89,16.93,81800.0,16.4215,16.4604,16.4215,16.4604,81800.0
2008-07-18 11:40:00,16.93,16.98,16.92,16.98,31600.0,16.4604,16.509,16.4506,16.509,31600.0
2008-07-18 11:50:00,16.98,16.98,16.84,16.85,42900.0,16.509,16.509,16.3729,16.3826,42900.0
2008-07-18 12:00:00,16.84,16.95,16.84,16.94,35600.0,16.3729,16.4798,16.3729,16.4701,35600.0
2008-07-18 12:10:00,16.94,16.96,16.89,16.89,24100.0,16.4701,16.4895,16.4215,16.4215,24100.0
2008-07-18 12:20:00,16.89,16.89,16.85,16.86,29300.0,16.4215,16.4215,16.3826,16.3923,29300.0
2008-07-18 12:30:00,16.86,16.87,16.8,16.81,50500.0,16.3923,16.402,16.334,16.3437,50500.0
2008-07-18 12:40:00,16.8,16.81,16.76,16.76,38300.0,16.334,16.3437,16.2951,16.2951,38300.0
2008-07-18 12:50:00,16.77,16.77,16.75,16.75,61000.0,16.3048,16.3048,16.2854,16.2854,61000.0
2008-07-18 13:00:00,16.75,16.79,16.75,16.78,24400.0,16.2854,16.3242,16.2854,16.3145,24400.0
2008-07-18 13:10:00,16.78,16.82,16.78,16.81,50700.0,16.3145,16.3534,16.3145,16.3437,50700.0
2008-07-18 13:20:00,16.81,16.85,16.81,16.85,51000.0,16.3437,16.3826,16.3437,16.3826,51000.0
2008-07-18 13:30:00,16.85,16.89,16.84,16.88,41000.0,16.3826,16.4215,16.3729,16.4117,41000.0
2008-07-18 13:40:00,16.89,16.89,16.85,16.86,55400.0,16.4215,16.4215,16.3826,16.3923,55400.0
2008-07-18 13:50:00,16.85,16.86,16.79,16.79,110700.0,16.3826,16.3923,16.3242,16.3242,110700.0
2008-07-18 14:00:00,16.76,16.78,16.76,16.77,27000.0,16.2951,16.3145,16.2951,16.3048,27000.0
2008-07-18 14:10:00,16.78,16.82,16.77,16.82,36000.0,16.3145,16.3534,16.3048,16.3534,36000.0
2008-07-18 14:20:00,16.82,16.87,16.82,16.87,53700.0,16.3534,16.402,16.3534,16.402,53700.0
2008-07-18 14:30:00,16.87,16.88,16.84,16.85,79500.0,16.402,16.4117,16.3729,16.3826,79500.0
2008-07-18 14:40:00,16.85,16.87,16.81,16.83,75200.0,16.3826,16.402,16.3437,16.3631,75200.0
2008-07-18 14:50:00,16.83,16.83,16.78,16.78,46000.0,16.3631,16.3631,16.3145,16.3145,46000.0
2008-07-18 15:00:00,16.78,16.79,16.77,16.77,29100.0,16.3145,16.3242,16.3048,16.3048,29100.0
2008-07-18 15:10:00,16.77,16.81,16.77,16.79,57400.0,16.3048,16.3437,16.3048,16.3242,57400.0
2008-07-18 15:20:00,16.79,16.82,16.79,16.8,116100.0,16.3242,16.3534,16.3242,16.334,116100.0
2008-07-18 15:30:00,16.8,16.82,16.79,16.81,64800.0,16.334,16.3534,16.3242,16.3437,64800.0
2008-07-18 15:40:00,16.82,16.91,16.81,16.89,172100.0,16.3534,16.4409,16.3437,16.4215,172100.0
2008-07-18 15:50:00,16.89,16.89,16.83,16.85,116500.0,16.4215,16.4215,16.3631,16.3826,116500.0
2008-07-21 09:30:00,17.15,17.15,16.92,16.99,37400.0,16.6743,16.6743,16.4506,16.5187,37400.0
2008-07-21 09:40:00,16.99,17.05,16.99,17.0,74200.0,16.5187,16.577,16.5187,16.5284,74200.0
2008-07-21 09:50:00,17.0,17.0,16.96,17.0,93000.0,16.5284,16.5284,16.4895,16.5284,93000.0
2008-07-21 10:00:00,17.0,17.01,16.98,16.99,46400.0,16.5284,16.5381,16.509,16.5187,46400.0
2008-07-21 10:10:00,16.98,17.02,16.97,17.0,69200.0,16.509,16.5479,16.4993,16.5284,69200.0
2008-07-21 10:20:00,17.01,17.05,16.94,16.99,88200.0,16.5381,16.577,16.4701,16.5187,88200.0
2008-07-21 10:30:00,16.99,17.0,16.88,16.88,62100.0,16.5187,16.5284,16.4117,16.4117,62100.0
2008-07-21 10:40:00,16.88,16.89,16.83,16.85,14600.0,16.4117,16.4215,16.3631,16.3826,14600.0
2008-07-21 10:50:00,16.86,16.86,16.77,16.77,27600.0,16.3923,16.3923,16.3048,16.3048,27600.0
2008-07-21 11:00:00,16.78,16.82,16.73,16.82,26200.0,16.3145,16.3534,16.2659,16.3534,26200.0
2008-07-21 11:10:00,16.82,16.9,16.82,16.89,28100.0,16.3534,16.4312,16.3534,16.4215,28100.0
2008-07-21 11:20:00,16.89,16.97,16.88,16.97,36100.0,16.4215,16.4993,16.4117,16.4993,36100.0
2008-07-21 11:30:00,16.97,17.0,16.94,16.94,25200.0,16.4993,16.5284,16.4701,16.4701,25200.0
2008-07-21 11:40:00,16.95,16.95,16.88,16.88,33700.0,16.4798,16.4798,16.4117,16.4117,33700.0
2008-07-21 11:50:00,16.88,16.9,16.87,16.9,27600.0,16.4117,16.4312,16.402,16.4312,27600.0
2008-07-21 12:00:00,16.89,16.89,16.77,16.79,28300.0,16.4215,16.4215,16.3048,16.3242,28300.0
2008-07-21 12:10:00,16.79,16.79,16.77,16.77,21200.0,16.3242,16.3242,16.3048,16.3048,21200.0
2008-07-21 12:20:00,16.77,16.89,16.77,16.87,33000.0,16.3048,16.4215,16.3048,16.402,33000.0
2008-07-21 12:30:00,16.87,16.88,16.87,16.87,8500.0,16.402,16.4117,16.402,16.402,8500.0
2008-07-21 12:40:00,16.87,16.88,16.87,16.87,14700.0,16.402,16.4117,16.402,16.402,14700.0
2008-07-21 12:50:00,16.87,16.88,16.83,16.84,191100.0,16.402,16.4117,16.3631,16.3729,191100.0
2008-07-21 13:00:00,16.84,16.86,16.83,16.85,123300.0,16.3729,16.3923,16.3631,16.3826,123300.0
2008-07-21 13:10:00,16.85,16.96,16.85,16.92,62500.0,16.3826,16.4895,16.3826,16.4506,62500.0
2008-07-21 13:20:00,16.92,16.97,16.91,16.95,97300.0,16.4506,16.4993,16.4409,16.4798,97300.0
2008-07-21 13:30:00,16.95,16.95,16.91,16.95,186700.0,16.4798,16.4798,16.4409,16.4798,186700.0
2008-07-21 13:40:00,16.94,16.95,16.94,16.95,78500.0,16.4701,16.4798,16.4701,16.4798,78500.0
2008-07-21 13:50:00,16.94,16.96,16.94,16.95,140400.0,16.4701,16.4895,16.4701,16.4798,140400.0
2008-07-21 14:00:00,16.94,16.96,16.94,16.96,91100.0,16.4701,16.4895,16.4701,16.4895,91100.0
2008-07-21 14:10:00,16.96,16.97,16.95,16.96,33800.0,16.4895,16.4993,16.4798,16.4895,33800.0
2008-07-21 14:20:00,16.96,16.98,16.96,16.97,187900.0,16.4895,16.509,16.4895,16.4993,187900.0
2008-07-21 14:30:00,16.97,16.99,16.97,16.98,54200.0,16.4993,16.5187,16.4993,16.509,54200.0
2008-07-21 14:40:00,16.98,16.99,16.98,16.98,26500.0,16.509,16.5187,16.509,16.509,26500.0
2008-07-21 14:50:00,16.99,17.0,16.98,16.98,84000.0,16.5187,16.5284,16.509,16.509,84000.0
2008-07-21 15:00:00,16.98,16.99,16.95,16.96,109400.0,16.509,16.5187,16.4798,16.4895,109400.0
2008-07-21 15:10:00,16.95,16.99,16.95,16.98,47300.0,16.4798,16.5187,16.4798,16.509,47300.0
2008-07-21 15:20:00,16.99,16.99,16.98,16.98,37700.0,16.5187,16.5187,16.509,16.509,37700.0
2008-07-21 15:30:00,16.98,16.99,16.98,16.98,83300.0,16.509,16.5187,16.509,16.509,83300.0
2008-07-21 15:40:00,16.99,17.01,16.91,16.98,174800.0,16.5187,16.5381,16.4409,16.509,174800.0
2008-07-21 15:50:00,16.98,17.01,16.93,16.98,172800.0,16.509,16.5381,16.4604,16.509,172800.0
2008-07-22 09:30:00,17.03,17.14,16.9,16.93,60100.0,16.5576,16.6645,16.4312,16.4604,60100.0
2008-07-22 09:40:00,16.92,17.05,16.91,16.93,109600.0,16.4506,16.577,16.4409,16.4604,109600.0
2008-07-22 09:50:00,16.93,17.16,16.92,17.09,248600.0,16.4604,16.684,16.4506,16.6159,248600.0
2008-07-22 10:00:00,17.09,17.28,17.08,17.26,67900.0,16.6159,16.8007,16.6062,16.7812,67900.0
2008-07-22 10:10:00,17.25,17.26,17.14,17.17,59600.0,16.7715,16.7812,16.6645,16.6937,59600.0
2008-07-22 10:20:00,17.16,17.21,17.16,17.19,45100.0,16.684,16.7326,16.684,16.7132,45100.0
2008-07-22 10:30:00,17.19,17.2,17.09,17.12,87200.0,16.7132,16.7229,16.6159,16.6451,87200.0
2008-07-22 10:40:00,17.11,17.16,17.11,17.15,48600.0,16.6354,16.684,16.6354,16.6743,48600.0
2008-07-22 10:50:00,17.15,17.22,17.15,17.22,28900.0,16.6743,16.7423,16.6743,16.7423,28900.0
2008-07-22 11:00:00,17.22,17.26,17.2,17.25,153100.0,16.7423,16.7812,16.7229,16.7715,153100.0
2008-07-22 11:10:00,17.26,17.32,17.2,17.29,328600.0,16.7812,16.8395,16.7229,16.8104,328600.0
2008-07-22 11:20:00,17.28,17.32,17.23,17.32,38900.0,16.8007,16.8395,16.752,16.8395,38900.0
2008-07-22 11:30:00,17.32,17.36,17.31,17.31,50200.0,16.8395,16.8784,16.8298,16.8298,50200.0
2008-07-22 11:40:00,17.32,17.32,17.22,17.28,41500.0,16.8395,16.8395,16.7423,16.8007,41500.0
2008-07-22 11:50:00,17.29,17.29,17.27,17.28,46300.0,16.8104,16.8104,16.7909,16.8007,46300.0
2008-07-22 12:00:00,17.28,17.3,17.28,17.29,57500.0,16.8007,16.8201,16.8007,16.8104,57500.0
2008-07-22 12:10:00,17.29,17.34,17.28,17.34,51900.0,16.8104,16.859,16.8007,16.859,51900.0
2008-07-22 12:20:00,17.34,17.36,17.32,17.34,33300.0,16.859,16.8784,16.8395,16.859,33300.0
2008-07-22 12:30:00,17.34,17.35,17.33,17.35,15600.0,16.859,16.8687,16.8493,16.8687,15600.0
2008-07-22 12:40:00,17.35,17.36,17.32,17.36,92300.0,16.8687,16.8784,16.8395,16.8784,92300.0
2008-07-22 12:50:00,17.36,17.37,17.34,17.35,127100.0,16.8784,16.8882,16.859,16.8687,127100.0
2008-07-22 13:00:00,17.36,17.36,17.33,17.35,83900.0,16.8784,16.8784,16.8493,16.8687,83900.0
2008-07-22 13:10:00,17.34,17.36,17.34,17.34,135200.0,16.859,16.8784,16.859,16.859,135200.0
2008-07-22 13:20:00,17.34,17.37,17.34,17.35,416400.0,16.859,16.8882,16.859,16.8687,416400.0
2008-07-22 13:30:00,17.34,17.36,17.34,17.36,283100.0,16.859,16.8784,16.859,16.8784,283100.0
2008-07-22 13:40:00,17.36,17.38,17.34,17.35,141600.0,16.8784,16.8979,16.859,16.8687,141600.0
2008-07-22 13:50:00,17.34,17.38,17.34,17.35,37800.0,16.859,16.8979,16.859,16.8687,37800.0
2008-07-22 14:00:00,17.35,17.37,17.35,17.37,224600.0,16.8687,16.8882,16.8687,16.8882,224600.0
2008-07-22 14:10:00,17.37,17.37,17.13,17.35,169000.0,16.8882,16.8882,16.6548,16.8687,169000.0
2008-07-22 14:20:00,17.35,17.37,17.35,17.36,132800.0,16.8687,16.8882,16.8687,16.8784,132800.0
2008-07-22 14:30:00,17.37,17.37,17.36,17.37,27300.0,16.8882,16.8882,16.8784,16.8882,27300.0
2008-07-22 14:40:00,17.36,17.41,17.35,17.4,102300.0,16.8784,16.927,16.8687,16.9173,102300.0
2008-07-22 14:50:00,17.41,17.45,17.4,17.44,90800.0,16.927,16.9659,16.9173,16.9562,90800.0
2008-07-22 15:00:00,17.45,17.47,17.41,17.47,105600.0,16.9659,16.9854,16.927,16.9854,105600.0
2008-07-22 15:10:00,17.46,17.52,17.45,17.52,382800.0,16.9757,17.034,16.9659,17.034,382800.0
2008-07-22 15:20:00,17.51,17.55,17.5,17.5,201800.0,17.0243,17.0632,17.0146,17.0146,201800.0
2008-07-22 15:30:00,17.5,17.54,17.5,17.53,47100.0,17.0146,17.0534,17.0146,17.0437,47100.0
2008-07-22 15:40:00,17.54,17.55,17.52,17.53,55900.0,17.0534,17.0632,17.034,17.0437,55900.0
2008-07-22 15:50:00,17.52,17.53,17.5,17.51,127500.0,17.034,17.0437,17.0146,17.0243,127500.0
2008-07-23 09:30:00,17.89,18.47,17.75,18.02,160500.0,17.3937,17.9576,17.2576,17.5201,160500.0
2008-07-23 09:40:00,18.04,18.25,18.03,18.25,187000.0,17.5396,17.7437,17.5298,17.7437,187000.0
2008-07-23 09:50:00,18.25,18.7,18.24,18.4,105300.0,17.7437,18.1813,17.734,17.8896,105300.0
2008-07-23 10:00:00,18.4,18.42,18.2,18.38,545000.0,17.8896,17.909,17.6951,17.8701,545000.0
2008-07-23 10:10:00,18.39,18.42,18.35,18.38,194200.0,17.8799,17.909,17.841,17.8701,194200.0
2008-07-23 10:20:00,18.38,18.49,18.38,18.49,151300.0,17.8701,17.9771,17.8701,17.9771,151300.0
2008-07-23 10:30:00,18.49,18.6,18.4,18.6,362600.0,17.9771,18.084,17.8896,18.084,362600.0
2008-07-23 10:40:00,18.6,18.61,18.48,18.59,517800.0,18.084,18.0938,17.9674,18.0743,517800.0
2008-07-23 10:50:00,18.6,18.61,18.38,18.38,90200.0,18.084,18.0938,17.8701,17.8701,90200.0
2008-07-23 11:00:00,18.38,18.38,17.87,17.87,74400.0,17.8701,17.8701,17.3743,17.3743,74400.0
2008-07-23 11:10:00,17.87,17.94,17.83,17.93,29600.0,17.3743,17.4423,17.3354,17.4326,29600.0
2008-07-23 11:20:00,17.94,18.31,17.93,18.01,71800.0,17.4423,17.8021,17.4326,17.5104,71800.0
2008-07-23 11:30:00,18.0,18.05,18.0,18.04,28300.0,17.5007,17.5493,17.5007,17.5396,28300.0
2008-07-23 11:40:00,18.04,18.07,18.03,18.06,22900.0,17.5396,17.5687,17.5298,17.559,22900.0
2008-07-23 11:50:00,18.07,18.1,18.06,18.07,36500.0,17.5687,17.5979,17.559,17.5687,36500.0
2008-07-23 12:00:00,18.07,18.07,17.93,17.93,58900.0,17.5687,17.5687,17.4326,17.4326,58900.0
2008-07-23 12:10:00,17.93,17.93,17.67,17.72,49300.0,17.4326,17.4326,17.1798,17.2284,49300.0
2008-07-23 12:20:00,17.72,17.91,17.72,17.9,103600.0,17.2284,17.4132,17.2284,17.4035,103600.0
2008-07-23 12:30:00,17.94,18.19,17.93,18.04,61900.0,17.4423,17.6854,17.4326,17.5396,61900.0
2008-07-23 12:40:00,18.05,18.17,18.03,18.12,52600.0,17.5493,17.666,17.5298,17.6174,52600.0
2008-07-23 12:50:00,18.14,18.25,18.13,18.22,90200.0,17.6368,17.7437,17.6271,17.7146,90200.0
2008-07-23 13:00:00,18.23,18.23,17.97,17.97,25500.0,17.7243,17.7243,17.4715,17.4715,25500.0
2008-07-23 13:10:00,17.96,17.98,17.94,17.97,15200.0,17.4618,17.4812,17.4423,17.4715,15200.0
2008-07-23 13:20:00,17.97,17.97,17.89,17.89,12400.0,17.4715,17.4715,17.3937,17.3937,12400.0
2008-07-23 13:30:00,17.89,17.91,17.85,17.9,13200.0,17.3937,17.4132,17.3548,17.4035,13200.0
2008-07-23 13:40:00,17.9,17.97,17.89,17.95,22400.0,17.4035,17.4715,17.3937,17.4521,22400.0
2008-07-23 13:50:00,17.96,18.01,17.96,17.97,101800.0,17.4618,17.5104,17.4618,17.4715,101800.0
2008-07-23 14:00:00,17.97,17.98,17.96,17.97,20300.0,17.4715,17.4812,17.4618,17.4715,20300.0
2008-07-23 14:10:00,17.98,18.1,17.97,18.08,92100.0,17.4812,17.5979,17.4715,17.5785,92100.0
2008-07-23 14:20:00,18.09,18.11,18.09,18.1,41500.0,17.5882,17.6076,17.5882,17.5979,41500.0
2008-07-23 14:30:00,18.11,18.22,18.1,18.18,26600.0,17.6076,17.7146,17.5979,17.6757,26600.0
2008-07-23 14:40:00,18.17,18.18,18.14,18.14,122100.0,17.666,17.6757,17.6368,17.6368,122100.0
2008-07-23 14:50:00,18.13,18.13,18.1,18.12,47100.0,17.6271,17.6271,17.5979,17.6174,47100.0
2008-07-23 15:00:00,18.12,18.12,18.07,18.07,35800.0,17.6174,17.6174,17.5687,17.5687,35800.0
2008-07-23 15:10:00,18.06,18.13,18.06,18.12,23900.0,17.559,17.6271,17.559,17.6174,23900.0
2008-07-23 15:20:00,18.12,18.17,18.06,18.06,38900.0,17.6174,17.666,17.559,17.559,38900.0
2008-07-23 15:30:00,18.07,18.18,17.98,18.14,85500.0,17.5687,17.6757,17.4812,17.6368,85500.0
2008-07-23 15:40:00,18.14,18.19,18.13,18.16,58200.0,17.6368,17.6854,17.6271,17.6562,58200.0
2008-07-23 15:50:00,18.15,18.23,18.1,18.2,68200.0,17.6465,17.7243,17.5979,17.6951,68200.0
2008-07-24 09:30:00,18.17,18.35,18.12,18.14,19200.0,17.666,17.841,17.6174,17.6368,19200.0
2008-07-24 09:40:00,18.14,18.14,18.09,18.09,24700.0,17.6368,17.6368,17.5882,17.5882,24700.0
2008-07-24 09:50:00,18.11,18.11,17.96,18.01,29500.0,17.6076,17.6076,17.4618,17.5104,29500.0
2008-07-24 10:00:00,18.0,18.01,17.66,17.66,21100.0,17.5007,17.5104,17.1701,17.1701,21100.0
2008-07-24 10:10:00,17.67,18.0,17.63,17.92,36900.0,17.1798,17.5007,17.1409,17.4229,36900.0
2008-07-24 10:20:00,17.92,17.98,17.92,17.94,12100.0,17.4229,17.4812,17.4229,17.4423,12100.0
2008-07-24 10:30:00,17.94,18.0,17.94,17.96,15100.0,17.4423,17.5007,17.4423,17.4618,15100.0
2008-07-24 10:40:00,17.97,17.97,17.93,17.94,5900.0,17.4715,17.4715,17.4326,17.4423,5900.0
2008-07-24 10:50:00,17.92,17.95,17.88,17.88,16300.0,17.4229,17.4521,17.384,17.384,16300.0
2008-07-24 11:00:00,17.88,17.89,17.82,17.82,17700.0,17.384,17.3937,17.3257,17.3257,17700.0
2008-07-24 11:10:00,17.82,17.82,17.61,17.63,30700.0,17.3257,17.3257,17.1215,17.1409,30700.0
2008-07-24 11:20:00,17.62,17.63,17.43,17.44,42200.0,17.1312,17.1409,16.9465,16.9562,42200.0
2008-07-24 11:30:00,17.44,17.53,17.44,17.52,24200.0,16.9562,17.0437,16.9562,17.034,24200.0
2008-07-24 11:40:00,17.54,17.55,17.48,17.52,22700.0,17.0534,17.0632,16.9951,17.034,22700.0
2008-07-24 11:50:00,17.51,17.56,17.51,17.55,44100.0,17.0243,17.0729,17.0243,17.0632,44100.0
2008-07-24 12:00:00,17.55,17.56,17.52,17.53,41900.0,17.0632,17.0729,17.034,17.0437,41900.0
2008-07-24 12:10:00,17.53,17.6,17.53,17.57,43000.0,17.0437,17.1118,17.0437,17.0826,43000.0
2008-07-24 12:20:00,17.57,17.57,17.51,17.55,33900.0,17.0826,17.0826,17.0243,17.0632,33900.0
2008-07-24 12:30:00,17.54,17.55,17.47,17.47,18900.0,17.0534,17.0632,16.9854,16.9854,18900.0
2008-07-24 12:40:00,17.49,17.55,17.48,17.52,11700.0,17.0048,17.0632,16.9951,17.034,11700.0
2008-07-24 12:50:00,17.52,17.55,17.52,17.55,24900.0,17.034,17.0632,17.034,17.0632,24900.0
2008-07-24 13:00:00,17.55,17.55,17.52,17.53,29100.0,17.0632,17.0632,17.034,17.0437,29100.0
2008-07-24 13:10:00,17.53,17.55,17.49,17.55,32100.0,17.0437,17.0632,17.0048,17.0632,32100.0
2008-07-24 13:20:00,17.55,17.55,17.55,17.55,11700.0,17.0632,17.0632,17.0632,17.0632,11700.0
2008-07-24 13:30:00,17.55,17.56,17.47,17.48,14900.0,17.0632,17.0729,16.9854,16.9951,14900.0
2008-07-24 13:40:00,17.47,17.47,17.32,17.33,70900.0,16.9854,16.9854,16.8395,16.8493,70900.0
2008-07-24 13:50:00,17.33,17.45,17.33,17.45,10600.0,16.8493,16.9659,16.8493,16.9659,10600.0
2008-07-24 14:00:00,17.45,17.45,17.43,17.43,7900.0,16.9659,16.9659,16.9465,16.9465,7900.0
2008-07-24 14:10:00,17.43,17.44,17.27,17.27,23700.0,16.9465,16.9562,16.7909,16.7909,23700.0
2008-07-24 14:20:00,17.27,17.3,17.27,17.29,7500.0,16.7909,16.8201,16.7909,16.8104,7500.0
2008-07-24 14:30:00,17.29,17.32,17.28,17.29,16300.0,16.8104,16.8395,16.8007,16.8104,16300.0
2008-07-24 14:40:00,17.29,17.29,17.28,17.29,7900.0,16.8104,16.8104,16.8007,16.8104,7900.0
2008-07-24 14:50:00,17.29,17.29,17.27,17.27,11000.0,16.8104,16.8104,16.7909,16.7909,11000.0
2008-07-24 15:00:00,17.27,17.29,17.27,17.28,21800.0,16.7909,16.8104,16.7909,16.8007,21800.0
2008-07-24 15:10:00,17.29,17.29,17.28,17.28,22200.0,16.8104,16.8104,16.8007,16.8007,22200.0
2008-07-24 15:20:00,17.28,17.32,17.17,17.17,81800.0,16.8007,16.8395,16.6937,16.6937,81800.0
2008-07-24 15:30:00,17.18,17.22,17.16,17.22,48200.0,16.7034,16.7423,16.684,16.7423,48200.0
2008-07-24 15:40:00,17.21,17.27,17.21,17.24,50100.0,16.7326,16.7909,16.7326,16.7618,50100.0
2008-07-24 15:50:00,17.23,17.29,17.14,17.15,73100.0,16.752,16.8104,16.6645,16.6743,73100.0
2008-07-25 09:30:00,17.03,17.5,17.03,17.39,56700.0,16.5576,17.0146,16.5576,16.9076,56700.0
2008-07-25 09:40:00,17.41,17.55,17.33,17.48,46600.0,16.927,17.0632,16.8493,16.9951,46600.0
2008-07-25 09:50:00,17.47,18.01,17.43,17.73,48300.0,16.9854,17.5104,16.9465,17.2382,48300.0
2008-07-25 10:00:00,17.74,17.85,17.55,17.58,49500.0,17.2479,17.3548,17.0632,17.0923,49500.0
2008-07-25 10:10:00,17.59,17.71,17.49,17.54,43900.0,17.1021,17.2187,17.0048,17.0534,43900.0
2008-07-25 10:20:00,17.53,17.78,17.12,17.12,149100.0,17.0437,17.2868,16.6451,16.6451,149100.0
2008-07-25 10:30:00,17.15,17.55,17.1,17.4,53200.0,16.6743,17.0632,16.6256,16.9173,53200.0
2008-07-25 10:40:00,17.4,17.6,17.27,17.58,50200.0,16.9173,17.1118,16.7909,17.0923,50200.0
2008-07-25 10:50:00,17.58,17.78,17.56,17.68,38300.0,17.0923,17.2868,17.0729,17.1896,38300.0
2008-07-25 11:00:00,17.68,17.87,17.63,17.76,78000.0,17.1896,17.3743,17.1409,17.2673,78000.0
2008-07-25 11:10:00,17.76,17.8,17.7,17.72,33800.0,17.2673,17.3062,17.209,17.2284,33800.0
2008-07-25 11:20:00,17.71,17.74,17.7,17.7,14400.0,17.2187,17.2479,17.209,17.209,14400.0
2008-07-25 11:30:00,17.71,17.75,17.7,17.7,21900.0,17.2187,17.2576,17.209,17.209,21900.0
2008-07-25 11:40:00,17.71,17.71,17.62,17.63,38400.0,17.2187,17.2187,17.1312,17.1409,38400.0
2008-07-25 11:50:00,17.64,17.65,17.51,17.52,24800.0,17.1507,17.1604,17.0243,17.034,24800.0
2008-07-25 12:00:00,17.52,17.52,17.49,17.52,14500.0,17.034,17.034,17.0048,17.034,14500.0
2008-07-25 12:10:00,17.52,17.54,17.51,17.53,9600.0,17.034,17.0534,17.0243,17.0437,9600.0
2008-07-25 12:20:00,17.54,17.57,17.52,17.55,21500.0,17.0534,17.0826,17.034,17.0632,21500.0
2008-07-25 12:30:00,17.55,17.57,17.55,17.56,10400.0,17.0632,17.0826,17.0632,17.0729,10400.0
2008-07-25 12:40:00,17.56,17.67,17.56,17.6,21400.0,17.0729,17.1798,17.0729,17.1118,21400.0
2008-07-25 12:50:00,17.6,17.68,17.6,17.67,18000.0,17.1118,17.1896,17.1118,17.1798,18000.0
2008-07-25 13:00:00,17.68,17.68,17.62,17.64,26100.0,17.1896,17.1896,17.1312,17.1507,26100.0
2008-07-25 13:10:00,17.65,17.69,17.47,17.49,45700.0,17.1604,17.1993,16.9854,17.0048,45700.0
2008-07-25 13:20:00,17.52,17.53,17.33,17.39,23000.0,17.034,17.0437,16.8493,16.9076,23000.0
2008-07-25 13:30:00,17.37,17.4,17.32,17.4,6300.0,16.8882,16.9173,16.8395,16.9173,6300.0
2008-07-25 13:40:00,17.4,17.4,17.28,17.33,19000.0,16.9173,16.9173,16.8007,16.8493,19000.0
2008-07-25 13:50:00,17.32,17.39,17.32,17.37,11700.0,16.8395,16.9076,16.8395,16.8882,11700.0
2008-07-25 14:00:00,17.37,17.41,17.37,17.4,17900.0,16.8882,16.927,16.8882,16.9173,17900.0
2008-07-25 14:10:00,17.4,17.4,17.39,17.39,7800.0,16.9173,16.9173,16.9076,16.9076,7800.0
2008-07-25 14:20:00,17.4,17.41,17.35,17.35,21600.0,16.9173,16.927,16.8687,16.8687,21600.0
2008-07-25 14:30:00,17.35,17.36,17.22,17.3,33900.0,16.8687,16.8784,16.7423,16.8201,33900.0
2008-07-25 14:40:00,17.3,17.31,17.29,17.3,21900.0,16.8201,16.8298,16.8104,16.8201,21900.0
2008-07-25 14:50:00,17.3,17.3,17.28,17.29,16800.0,16.8201,16.8201,16.8007,16.8104,16800.0
2008-07-25 15:00:00,17.29,17.29,17.26,17.26,20000.0,16.8104,16.8104,16.7812,16.7812,20000.0
2008-07-25 15:10:00,17.26,17.27,17.22,17.23,14100.0,16.7812,16.7909,16.7423,16.752,14100.0
2008-07-25 15:20:00,17.22,17.24,17.22,17.24,7100.0,16.7423,16.7618,16.7423,16.7618,7100.0
2008-07-25 15:30:00,17.24,17.26,17.23,17.25,14200.0,16.7618,16.7812,16.752,16.7715,14200.0
2008-07-25 15:40:00,17.24,17.28,17.24,17.28,37900.0,16.7618,16.8007,16.7618,16.8007,37900.0
2008-07-25 15:50:00,17.28,17.28,17.21,17.28,47300.0,16.8007,16.8007,16.7326,16.8007,47300.0
2008-07-28 09:30:00,17.27,17.44,17.23,17.43,14700.0,16.7909,16.9562,16.752,16.9465,14700.0
2008-07-28 09:40:00,17.42,17.42,17.3,17.4,11400.0,16.9368,16.9368,16.8201,16.9173,11400.0
2008-07-28 09:50:00,17.39,17.39,17.3,17.33,9300.0,16.9076,16.9076,16.8201,16.8493,9300.0
2008-07-28 10:00:00,17.33,17.41,17.3,17.4,23700.0,16.8493,16.927,16.8201,16.9173,23700.0
2008-07-28 10:10:00,17.39,17.4,17.37,17.4,9500.0,16.9076,16.9173,16.8882,16.9173,9500.0
2008-07-28 10:20:00,17.4,17.41,17.38,17.4,11000.0,16.9173,16.927,16.8979,16.9173,11000.0
2008-07-28 10:30:00,17.41,17.42,17.32,17.34,11400.0,16.927,16.9368,16.8395,16.859,11400.0
2008-07-28 10:40:00,17.35,17.36,17.33,17.35,4500.0,16.8687,16.8784,16.8493,16.8687,4500.0
2008-07-28 10:50:00,17.36,17.4,17.35,17.35,5900.0,16.8784,16.9173,16.8687,16.8687,5900.0
2008-07-28 11:00:00,17.34,17.35,17.26,17.28,9300.0,16.859,16.8687,16.7812,16.8007,9300.0
2008-07-28 11:10:00,17.27,17.27,17.26,17.26,5100.0,16.7909,16.7909,16.7812,16.7812,5100.0
2008-07-28 11:20:00,17.26,17.27,17.25,17.26,8300.0,16.7812,16.7909,16.7715,16.7812,8300.0
2008-07-28 11:30:00,17.26,17.26,17.25,17.25,15700.0,16.7812,16.7812,16.7715,16.7715,15700.0
2008-07-28 11:40:00,17.25,17.26,17.17,17.19,29400.0,16.7715,16.7812,16.6937,16.7132,29400.0
2008-07-28 11:50:00,17.2,17.2,17.1,17.13,17200.0,16.7229,16.7229,16.6256,16.6548,17200.0
2008-07-28 12:00:00,17.13,17.21,17.13,17.21,6300.0,16.6548,16.7326,16.6548,16.7326,6300.0
2008-07-28 12:10:00,17.21,17.22,17.12,17.13,13300.0,16.7326,16.7423,16.6451,16.6548,13300.0
2008-07-28 12:20:00,17.13,17.16,17.13,17.14,16600.0,16.6548,16.684,16.6548,16.6645,16600.0
2008-07-28 12:30:00,17.14,17.16,17.14,17.16,16400.0,16.6645,16.684,16.6645,16.684,16400.0
2008-07-28 12:40:00,17.16,17.18,17.16,17.17,27700.0,16.684,16.7034,16.684,16.6937,27700.0
2008-07-28 12:50:00,17.17,17.18,17.16,17.17,20000.0,16.6937,16.7034,16.684,16.6937,20000.0
2008-07-28 13:00:00,17.17,17.18,17.16,17.18,7500.0,16.6937,16.7034,16.684,16.7034,7500.0
2008-07-28 13:10:00,17.19,17.23,17.18,17.23,15800.0,16.7132,16.752,16.7034,16.752,15800.0
2008-07-28 13:20:00,17.22,17.27,17.22,17.26,23000.0,16.7423,16.7909,16.7423,16.7812,23000.0
2008-07-28 13:30:00,17.26,17.28,17.25,17.27,20900.0,16.7812,16.8007,16.7715,16.7909,20900.0
2008-07-28 13:40:00,17.26,17.27,17.26,17.26,7800.0,16.7812,16.7909,16.7812,16.7812,7800.0
2008-07-28 13:50:00,17.26,17.27,17.26,17.26,6300.0,16.7812,16.7909,16.7812,16.7812,6300.0
2008-07-28 14:00:00,17.27,17.27,17.24,17.25,29500.0,16.7909,16.7909,16.7618,16.7715,29500.0
2008-07-28 14:10:00,17.25,17.26,17.22,17.25,25000.0,16.7715,16.7812,16.7423,16.7715,25000.0
2008-07-28 14:20:00,17.26,17.26,17.24,17.25,21900.0,16.7812,16.7812,16.7618,16.7715,21900.0
2008-07-28 14:30:00,17.24,17.24,17.19,17.2,27200.0,16.7618,16.7618,16.7132,16.7229,27200.0
2008-07-28 14:40:00,17.2,17.21,17.13,17.15,20700.0,16.7229,16.7326,16.6548,16.6743,20700.0
2008-07-28 14:50:00,17.15,17.15,17.06,17.07,22500.0,16.6743,16.6743,16.5868,16.5965,22500.0
2008-07-28 15:00:00,17.06,17.12,17.06,17.09,14200.0,16.5868,16.6451,16.5868,16.6159,14200.0
2008-07-28 15:10:00,17.08,17.1,17.07,17.07,17100.0,16.6062,16.6256,16.5965,16.5965,17100.0
2008-07-28 15:20:00,17.08,17.09,17.06,17.07,19800.0,16.6062,16.6159,16.5868,16.5965,19800.0
2008-07-28 15:30:00,17.07,17.09,17.06,17.06,33800.0,16.5965,16.6159,16.5868,16.5868,33800.0
2008-07-28 15:40:00,17.07,17.07,16.96,16.97,69300.0,16.5965,16.5965,16.4895,16.4993,69300.0
2008-07-28 15:50:00,16.97,16.99,16.92,16.96,82700.0,16.4993,16.5187,16.4506,16.4895,82700.0
2008-07-29 09:30:00,17.94,18.0,17.4,17.47,59600.0,17.4423,17.5007,16.9173,16.9854,59600.0
2008-07-29 09:40:00,17.48,17.48,17.05,17.25,64300.0,16.9951,16.9951,16.577,16.7715,64300.0
2008-07-29 09:50:00,17.26,17.39,17.25,17.33,33700.0,16.7812,16.9076,16.7715,16.8493,33700.0
2008-07-29 10:00:00,17.34,17.67,17.33,17.58,44800.0,16.859,17.1798,16.8493,17.0923,44800.0
2008-07-29 10:10:00,17.58,17.71,17.48,17.69,55500.0,17.0923,17.2187,16.9951,17.1993,55500.0
2008-07-29 10:20:00,17.67,17.67,17.53,17.6,53600.0,17.1798,17.1798,17.0437,17.1118,53600.0
2008-07-29 10:30:00,17.64,17.7,17.54,17.6,46200.0,17.1507,17.209,17.0534,17.1118,46200.0
2008-07-29 10:40:00,17.6,17.62,17.57,17.62,28000.0,17.1118,17.1312,17.0826,17.1312,28000.0
2008-07-29 10:50:00,17.62,17.66,17.5,17.52,54500.0,17.1312,17.1701,17.0146,17.034,54500.0
2008-07-29 11:00:00,17.52,17.53,17.43,17.47,82600.0,17.034,17.0437,16.9465,16.9854,82600.0
2008-07-29 11:10:00,17.47,17.54,17.47,17.52,41400.0,16.9854,17.0534,16.9854,17.034,41400.0
2008-07-29 11:20:00,17.53,17.55,17.38,17.4,58700.0,17.0437,17.0632,16.8979,16.9173,58700.0
2008-07-29 11:30:00,17.4,17.48,17.4,17.47,14000.0,16.9173,16.9951,16.9173,16.9854,14000.0
2008-07-29 11:40:00,17.48,17.54,17.47,17.52,26800.0,16.9951,17.0534,16.9854,17.034,26800.0
2008-07-29 11:50:00,17.52,17.53,17.52,17.53,16500.0,17.034,17.0437,17.034,17.0437,16500.0
2008-07-29 12:00:00,17.53,17.67,17.52,17.67,47800.0,17.0437,17.1798,17.034,17.1798,47800.0
2008-07-29 12:10:00,17.67,17.73,17.57,17.58,47400.0,17.1798,17.2382,17.0826,17.0923,47400.0
2008-07-29 12:20:00,17.58,17.62,17.55,17.6,37100.0,17.0923,17.1312,17.0632,17.1118,37100.0
2008-07-29 12:30:00,17.61,17.7,17.57,17.6,26100.0,17.1215,17.209,17.0826,17.1118,26100.0
2008-07-29 12:40:00,17.6,17.75,17.59,17.74,31400.0,17.1118,17.2576,17.1021,17.2479,31400.0
2008-07-29 12:50:00,17.75,17.76,17.57,17.59,62800.0,17.2576,17.2673,17.0826,17.1021,62800.0
2008-07-29 13:00:00,17.58,17.62,17.58,17.61,25400.0,17.0923,17.1312,17.0923,17.1215,25400.0
2008-07-29 13:10:00,17.6,17.61,17.59,17.59,8300.0,17.1118,17.1215,17.1021,17.1021,8300.0
2008-07-29 13:20:00,17.59,17.62,17.59,17.62,44900.0,17.1021,17.1312,17.1021,17.1312,44900.0
2008-07-29 13:30:00,17.62,17.63,17.52,17.58,42300.0,17.1312,17.1409,17.034,17.0923,42300.0
2008-07-29 13:40:00,17.58,17.61,17.58,17.6,36700.0,17.0923,17.1215,17.0923,17.1118,36700.0
2008-07-29 13:50:00,17.6,17.63,17.6,17.61,40800.0,17.1118,17.1409,17.1118,17.1215,40800.0
2008-07-29 14:00:00,17.62,17.62,17.59,17.6,23400.0,17.1312,17.1312,17.1021,17.1118,23400.0
2008-07-29 14:10:00,17.6,17.61,17.59,17.6,37900.0,17.1118,17.1215,17.1021,17.1118,37900.0
2008-07-29 14:20:00,17.61,17.62,17.59,17.59,26500.0,17.1215,17.1312,17.1021,17.1021,26500.0
2008-07-29 14:30:00,17.6,17.72,17.59,17.71,53600.0,17.1118,17.2284,17.1021,17.2187,53600.0
2008-07-29 14:40:00,17.72,17.82,17.7,17.82,53100.0,17.2284,17.3257,17.209,17.3257,53100.0
2008-07-29 14:50:00,17.82,17.82,17.75,17.76,37800.0,17.3257,17.3257,17.2576,17.2673,37800.0
2008-07-29 15:00:00,17.75,17.76,17.68,17.7,38900.0,17.2576,17.2673,17.1896,17.209,38900.0
2008-07-29 15:10:00,17.7,17.71,17.67,17.7,60900.0,17.209,17.2187,17.1798,17.209,60900.0
2008-07-29 15:20:00,17.71,17.78,17.69,17.69,88000.0,17.2187,17.2868,17.1993,17.1993,88000.0
2008-07-29 15:30:00,17.7,17.75,17.67,17.74,123600.0,17.209,17.2576,17.1798,17.2479,123600.0
2008-07-29 15:40:00,17.73,17.74,17.64,17.67,83900.0,17.2382,17.2479,17.1507,17.1798,83900.0
2008-07-29 15:50:00,17.66,17.72,17.6,17.63,92900.0,17.1701,17.2284,17.1118,17.1409,92900.0
2008-07-30 09:30:00,17.24,17.69,17.24,17.5,42800.0,16.7618,17.1993,16.7618,17.0146,42800.0
2008-07-30 09:40:00,17.48,17.85,17.44,17.63,68000.0,16.9951,17.3548,16.9562,17.1409,68000.0
2008-07-30 09:50:00,17.62,17.69,17.39,17.39,100900.0,17.1312,17.1993,16.9076,16.9076,100900.0
2008-07-30 10:00:00,17.41,17.47,17.29,17.39,102000.0,16.927,16.9854,16.8104,16.9076,102000.0
2008-07-30 10:10:00,17.39,17.42,17.25,17.32,104000.0,16.9076,16.9368,16.7715,16.8395,104000.0
2008-07-30 10:20:00,17.32,17.32,17.22,17.25,42900.0,16.8395,16.8395,16.7423,16.7715,42900.0
2008-07-30 10:30:00,17.24,17.25,16.96,17.0,76000.0,16.7618,16.7715,16.4895,16.5284,76000.0
2008-07-30 10:40:00,16.99,17.01,16.96,16.98,66400.0,16.5187,16.5381,16.4895,16.509,66400.0
2008-07-30 10:50:00,16.98,16.99,16.77,16.79,87900.0,16.509,16.5187,16.3048,16.3242,87900.0
2008-07-30 11:00:00,16.79,16.82,16.67,16.69,44800.0,16.3242,16.3534,16.2076,16.227,44800.0
2008-07-30 11:10:00,16.68,16.72,16.48,16.48,82000.0,16.2173,16.2562,16.0228,16.0228,82000.0
2008-07-30 11:20:00,16.49,16.52,16.19,16.2,163400.0,16.0326,16.0617,15.7409,15.7506,163400.0
2008-07-30 11:30:00,16.2,16.22,15.79,16.03,230000.0,15.7506,15.7701,15.352,15.5853,230000.0
2008-07-30 11:40:00,16.04,16.05,15.7,15.74,143300.0,15.5951,15.6048,15.2645,15.3034,143300.0
2008-07-30 11:50:00,15.74,15.82,15.65,15.71,146400.0,15.3034,15.3812,15.2159,15.2742,146400.0
2008-07-30 12:00:00,15.71,15.71,15.54,15.58,124700.0,15.2742,15.2742,15.1089,15.1478,124700.0
2008-07-30 12:10:00,15.58,15.75,15.51,15.69,161100.0,15.1478,15.3131,15.0798,15.2548,161100.0
2008-07-30 12:20:00,15.69,16.09,15.69,15.98,97000.0,15.2548,15.6437,15.2548,15.5367,97000.0
2008-07-30 12:30:00,15.96,16.06,15.9,16.04,1576300.0,15.5173,15.6145,15.4589,15.5951,1576300.0
2008-07-30 12:40:00,16.04,16.06,15.93,15.96,24900.0,15.5951,15.6145,15.4881,15.5173,24900.0
2008-07-30 12:50:00,15.96,16.02,15.96,16.02,26500.0,15.5173,15.5756,15.5173,15.5756,26500.0
2008-07-30 13:00:00,16.01,16.07,16.01,16.07,74600.0,15.5659,15.6242,15.5659,15.6242,74600.0
2008-07-30 13:10:00,16.07,16.12,16.07,16.12,37000.0,15.6242,15.6728,15.6242,15.6728,37000.0
2008-07-30 13:20:00,16.13,16.14,16.12,16.13,21400.0,15.6826,15.6923,15.6728,15.6826,21400.0
2008-07-30 13:30:00,16.13,16.45,16.02,16.1,247300.0,15.6826,15.9937,15.5756,15.6534,247300.0
2008-07-30 13:40:00,16.09,16.13,16.05,16.06,122300.0,15.6437,15.6826,15.6048,15.6145,122300.0
2008-07-30 13:50:00,16.05,16.1,15.93,16.02,111800.0,15.6048,15.6534,15.4881,15.5756,111800.0
2008-07-30 14:00:00,16.0,16.03,15.97,16.03,104200.0,15.5562,15.5853,15.527,15.5853,104200.0
2008-07-30 14:10:00,16.03,16.04,15.98,15.98,65000.0,15.5853,15.5951,15.5367,15.5367,65000.0
2008-07-30 14:20:00,15.99,16.03,15.97,16.02,81100.0,15.5464,15.5853,15.527,15.5756,81100.0
2008-07-30 14:30:00,16.03,16.08,16.02,16.08,53200.0,15.5853,15.6339,15.5756,15.6339,53200.0
2008-07-30 14:40:00,16.07,16.09,16.05,16.06,89600.0,15.6242,15.6437,15.6048,15.6145,89600.0
2008-07-30 14:50:00,16.07,16.07,16.0,16.01,124800.0,15.6242,15.6242,15.5562,15.5659,124800.0
2008-07-30 15:00:00,16.01,16.07,16.0,16.05,148700.0,15.5659,15.6242,15.5562,15.6048,148700.0
2008-07-30 15:10:00,16.06,16.09,16.04,16.04,68000.0,15.6145,15.6437,15.5951,15.5951,68000.0
2008-07-30 15:20:00,16.04,16.16,16.0,16.15,123600.0,15.5951,15.7117,15.5562,15.702,123600.0
2008-07-30 15:30:00,16.16,16.17,16.05,16.13,103300.0,15.7117,15.7214,15.6048,15.6826,103300.0
2008-07-30 15:40:00,16.13,16.25,16.12,16.22,199900.0,15.6826,15.7992,15.6728,15.7701,199900.0
2008-07-30 15:50:00,16.22,16.23,16.01,16.02,487600.0,15.7701,15.7798,15.5659,15.5756,487600.0
2008-07-31 09:30:00,15.95,16.02,15.25,15.98,133000.0,15.5075,15.5756,14.827,15.5367,133000.0
2008-07-31 09:40:00,16.0,16.06,16.0,16.05,77300.0,15.5562,15.6145,15.5562,15.6048,77300.0
2008-07-31 09:50:00,16.05,16.1,15.95,16.0,115300.0,15.6048,15.6534,15.5075,15.5562,115300.0
2008-07-31 10:00:00,16.0,16.06,15.95,15.97,82900.0,15.5562,15.6145,15.5075,15.527,82900.0
2008-07-31 10:10:00,15.96,16.1,15.95,15.96,71000.0,15.5173,15.6534,15.5075,15.5173,71000.0
2008-07-31 10:20:00,15.96,16.04,15.95,16.0,46800.0,15.5173,15.5951,15.5075,15.5562,46800.0
2008-07-31 10:30:00,15.99,16.01,15.92,15.92,64900.0,15.5464,15.5659,15.4784,15.4784,64900.0
2008-07-31 10:40:00,15.92,16.02,15.92,16.01,51100.0,15.4784,15.5756,15.4784,15.5659,51100.0
2008-07-31 10:50:00,16.0,16.03,15.96,16.01,37600.0,15.5562,15.5853,15.5173,15.5659,37600.0
2008-07-31 11:00:00,16.01,16.05,16.0,16.04,51300.0,15.5659,15.6048,15.5562,15.5951,51300.0
2008-07-31 11:10:00,16.04,16.26,16.04,16.17,78400.0,15.5951,15.8089,15.5951,15.7214,78400.0
2008-07-31 11:20:00,16.17,16.2,16.05,16.05,90100.0,15.7214,15.7506,15.6048,15.6048,90100.0
2008-07-31 11:30:00,16.05,16.17,16.05,16.16,51100.0,15.6048,15.7214,15.6048,15.7117,51100.0
2008-07-31 11:40:00,16.15,16.28,16.13,16.14,103800.0,15.702,15.8284,15.6826,15.6923,103800.0
2008-07-31 11:50:00,16.12,16.12,16.01,16.02,47300.0,15.6728,15.6728,15.5659,15.5756,47300.0
2008-07-31 12:00:00,16.02,16.02,15.98,16.01,50500.0,15.5756,15.5756,15.5367,15.5659,50500.0
2008-07-31 12:10:00,16.0,16.02,16.0,16.01,37300.0,15.5562,15.5756,15.5562,15.5659,37300.0
2008-07-31 12:20:00,16.0,16.05,15.99,16.02,51000.0,15.5562,15.6048,15.5464,15.5756,51000.0
2008-07-31 12:30:00,16.01,16.04,16.01,16.04,28400.0,15.5659,15.5951,15.5659,15.5951,28400.0
2008-07-31 12:40:00,16.04,16.07,16.03,16.07,27900.0,15.5951,15.6242,15.5853,15.6242,27900.0
2008-07-31 12:50:00,16.06,16.11,16.06,16.1,43300.0,15.6145,15.6631,15.6145,15.6534,43300.0
2008-07-31 13:00:00,16.1,16.13,16.1,16.12,65400.0,15.6534,15.6826,15.6534,15.6728,65400.0
2008-07-31 13:10:00,16.13,16.15,16.12,16.14,48100.0,15.6826,15.702,15.6728,15.6923,48100.0
2008-07-31 13:20:00,16.15,16.21,16.14,16.2,68100.0,15.702,15.7603,15.6923,15.7506,68100.0
2008-07-31 13:30:00,16.2,16.21,16.2,16.2,101100.0,15.7506,15.7603,15.7506,15.7506,101100.0
2008-07-31 13:40:00,16.2,16.21,16.2,16.21,73300.0,15.7506,15.7603,15.7506,15.7603,73300.0
2008-07-31 13:50:00,16.2,16.21,16.19,16.19,87100.0,15.7506,15.7603,15.7409,15.7409,87100.0
2008-07-31 14:00:00,16.19,16.2,16.18,16.19,99600.0,15.7409,15.7506,15.7312,15.7409,99600.0
2008-07-31 14:10:00,16.19,16.23,16.19,16.22,70300.0,15.7409,15.7798,15.7409,15.7701,70300.0
2008-07-31 14:20:00,16.22,16.23,16.18,16.18,61100.0,15.7701,15.7798,15.7312,15.7312,61100.0
2008-07-31 14:30:00,16.19,16.19,16.1,16.11,93000.0,15.7409,15.7409,15.6534,15.6631,93000.0
2008-07-31 14:40:00,16.11,16.15,16.11,16.11,82400.0,15.6631,15.702,15.6631,15.6631,82400.0
2008-07-31 14:50:00,16.11,16.17,16.11,16.17,73100.0,15.6631,15.7214,15.6631,15.7214,73100.0
2008-07-31 15:00:00,16.17,16.2,16.15,16.17,84400.0,15.7214,15.7506,15.702,15.7214,84400.0
2008-07-31 15:10:00,16.17,16.29,16.16,16.19,113000.0,15.7214,15.8381,15.7117,15.7409,113000.0
2008-07-31 15:20:00,16.19,16.23,16.17,16.21,70000.0,15.7409,15.7798,15.7214,15.7603,70000.0
2008-07-31 15:30:00,16.21,16.3,16.18,16.23,214500.0,15.7603,15.8478,15.7312,15.7798,214500.0
2008-07-31 15:40:00,16.23,16.3,16.14,16.2,133100.0,15.7798,15.8478,15.6923,15.7506,133100.0
2008-07-31 15:50:00,16.21,16.33,16.14,16.17,207300.0,15.7603,15.877,15.6923,15.7214,207300.0
2008-08-01 09:30:00,16.54,17.24,16.3,16.3,72000.0,16.0812,16.7618,15.8478,15.8478,72000.0
2008-08-01 09:40:00,16.3,16.3,16.13,16.19,71300.0,15.8478,15.8478,15.6826,15.7409,71300.0
2008-08-01 09:50:00,16.2,16.25,16.11,16.16,91900.0,15.7506,15.7992,15.6631,15.7117,91900.0
2008-08-01 10:00:00,16.16,16.16,15.98,16.03,141000.0,15.7117,15.7117,15.5367,15.5853,141000.0
2008-08-01 10:10:00,16.04,16.1,16.0,16.08,61600.0,15.5951,15.6534,15.5562,15.6339,61600.0
2008-08-01 10:20:00,16.07,16.1,16.01,16.05,72300.0,15.6242,15.6534,15.5659,15.6048,72300.0
2008-08-01 10:30:00,16.05,16.13,16.04,16.09,93000.0,15.6048,15.6826,15.5951,15.6437,93000.0
2008-08-01 10:40:00,16.09,16.24,16.04,16.24,64100.0,15.6437,15.7895,15.5951,15.7895,64100.0
2008-08-01 10:50:00,16.24,16.25,16.11,16.2,49800.0,15.7895,15.7992,15.6631,15.7506,49800.0
2008-08-01 11:00:00,16.2,16.25,16.19,16.21,29200.0,15.7506,15.7992,15.7409,15.7603,29200.0
2008-08-01 11:10:00,16.21,16.25,16.2,16.25,32800.0,15.7603,15.7992,15.7506,15.7992,32800.0
2008-08-01 11:20:00,16.23,16.25,16.23,16.24,18900.0,15.7798,15.7992,15.7798,15.7895,18900.0
2008-08-01 11:30:00,16.25,16.4,16.24,16.4,36400.0,15.7992,15.9451,15.7895,15.9451,36400.0
2008-08-01 11:40:00,16.4,16.4,16.18,16.2,93400.0,15.9451,15.9451,15.7312,15.7506,93400.0
2008-08-01 11:50:00,16.18,16.19,16.18,16.19,12600.0,15.7312,15.7409,15.7312,15.7409,12600.0
2008-08-01 12:00:00,16.19,16.19,16.06,16.11,46900.0,15.7409,15.7409,15.6145,15.6631,46900.0
2008-08-01 12:10:00,16.11,16.18,16.06,16.08,10400.0,15.6631,15.7312,15.6145,15.6339,10400.0
2008-08-01 12:20:00,16.08,16.12,16.07,16.1,69600.0,15.6339,15.6728,15.6242,15.6534,69600.0
2008-08-01 12:30:00,16.09,16.12,16.03,16.12,77500.0,15.6437,15.6728,15.5853,15.6728,77500.0
2008-08-01 12:40:00,16.13,16.16,16.12,16.15,6900.0,15.6826,15.7117,15.6728,15.702,6900.0
2008-08-01 12:50:00,16.15,16.17,16.03,16.03,46500.0,15.702,15.7214,15.5853,15.5853,46500.0
2008-08-01 13:00:00,16.03,16.09,15.98,16.0,54400.0,15.5853,15.6437,15.5367,15.5562,54400.0
2008-08-01 13:10:00,16.0,16.15,15.98,16.13,11800.0,15.5562,15.702,15.5367,15.6826,11800.0
2008-08-01 13:20:00,16.14,16.16,16.13,16.15,13500.0,15.6923,15.7117,15.6826,15.702,13500.0
2008-08-01 13:30:00,16.16,16.16,16.02,16.04,42400.0,15.7117,15.7117,15.5756,15.5951,42400.0
2008-08-01 13:40:00,16.05,16.1,16.02,16.05,40700.0,15.6048,15.6534,15.5756,15.6048,40700.0
2008-08-01 13:50:00,16.05,16.18,16.03,16.18,18100.0,15.6048,15.7312,15.5853,15.7312,18100.0
2008-08-01 14:00:00,16.18,16.19,16.05,16.19,45200.0,15.7312,15.7409,15.6048,15.7409,45200.0
2008-08-01 14:10:00,16.18,16.23,16.16,16.2,20900.0,15.7312,15.7798,15.7117,15.7506,20900.0
2008-08-01 14:20:00,16.2,16.21,16.12,16.12,8800.0,15.7506,15.7603,15.6728,15.6728,8800.0
2008-08-01 14:30:00,16.12,16.14,16.09,16.14,13400.0,15.6728,15.6923,15.6437,15.6923,13400.0
2008-08-01 14:40:00,16.14,16.2,16.14,16.19,12900.0,15.6923,15.7506,15.6923,15.7409,12900.0
2008-08-01 14:50:00,16.19,16.2,16.19,16.19,9100.0,15.7409,15.7506,15.7409,15.7409,9100.0
2008-08-01 15:00:00,16.19,16.2,16.1,16.13,41200.0,15.7409,15.7506,15.6534,15.6826,41200.0
2008-08-01 15:10:00,16.13,16.21,16.13,16.21,26000.0,15.6826,15.7603,15.6826,15.7603,26000.0
2008-08-01 15:20:00,16.2,16.29,16.18,16.18,62800.0,15.7506,15.8381,15.7312,15.7312,62800.0
2008-08-01 15:30:00,16.18,16.19,16.11,16.12,107400.0,15.7312,15.7409,15.6631,15.6728,107400.0
2008-08-01 15:40:00,16.12,16.16,16.1,16.11,65500.0,15.6728,15.7117,15.6534,15.6631,65500.0
2008-08-01 15:50:00,16.11,16.23,16.1,16.17,208300.0,15.6631,15.7798,15.6534,15.7214,208300.0
2008-08-04 09:30:00,16.41,16.45,16.12,16.33,23100.0,15.9548,15.9937,15.6728,15.877,23100.0
2008-08-04 09:40:00,16.33,16.33,15.99,15.99,32400.0,15.877,15.877,15.5464,15.5464,32400.0
2008-08-04 09:50:00,15.99,16.07,15.99,16.05,16800.0,15.5464,15.6242,15.5464,15.6048,16800.0
2008-08-04 10:00:00,16.07,16.08,16.02,16.05,46500.0,15.6242,15.6339,15.5756,15.6048,46500.0
2008-08-04 10:10:00,16.05,16.09,16.02,16.05,41500.0,15.6048,15.6437,15.5756,15.6048,41500.0
2008-08-04 10:20:00,16.05,16.06,15.92,16.05,27400.0,15.6048,15.6145,15.4784,15.6048,27400.0
2008-08-04 10:30:00,16.05,16.05,15.94,15.96,24700.0,15.6048,15.6048,15.4978,15.5173,24700.0
2008-08-04 10:40:00,15.96,16.0,15.94,15.98,32600.0,15.5173,15.5562,15.4978,15.5367,32600.0
2008-08-04 10:50:00,15.98,15.99,15.93,15.97,16600.0,15.5367,15.5464,15.4881,15.527,16600.0
2008-08-04 11:00:00,15.97,15.99,15.92,15.96,48100.0,15.527,15.5464,15.4784,15.5173,48100.0
2008-08-04 11:10:00,15.96,16.02,15.95,15.98,35800.0,15.5173,15.5756,15.5075,15.5367,35800.0
2008-08-04 11:20:00,15.98,16.0,15.97,15.97,31600.0,15.5367,15.5562,15.527,15.527,31600.0
2008-08-04 11:30:00,15.97,15.98,15.96,15.97,19100.0,15.527,15.5367,15.5173,15.527,19100.0
2008-08-04 11:40:00,15.97,15.98,15.96,15.98,14700.0,15.527,15.5367,15.5173,15.5367,14700.0
2008-08-04 11:50:00,15.98,16.0,15.97,16.0,13800.0,15.5367,15.5562,15.527,15.5562,13800.0
2008-08-04 12:00:00,16.0,16.03,15.99,16.02,10600.0,15.5562,15.5853,15.5464,15.5756,10600.0
2008-08-04 12:10:00,16.03,16.05,16.01,16.01,11900.0,15.5853,15.6048,15.5659,15.5659,11900.0
2008-08-04 12:20:00,16.04,16.06,16.0,16.06,18900.0,15.5951,15.6145,15.5562,15.6145,18900.0
2008-08-04 12:30:00,16.06,16.08,16.05,16.05,35000.0,15.6145,15.6339,15.6048,15.6048,35000.0
2008-08-04 12:40:00,16.07,16.15,16.05,16.13,37900.0,15.6242,15.702,15.6048,15.6826,37900.0
2008-08-04 12:50:00,16.13,16.13,16.04,16.04,57400.0,15.6826,15.6826,15.5951,15.5951,57400.0
2008-08-04 13:00:00,16.05,16.08,16.02,16.05,41800.0,15.6048,15.6339,15.5756,15.6048,41800.0
2008-08-04 13:10:00,16.04,16.11,16.04,16.06,25700.0,15.5951,15.6631,15.5951,15.6145,25700.0
2008-08-04 13:20:00,16.06,16.06,15.99,16.05,15400.0,15.6145,15.6145,15.5464,15.6048,15400.0
2008-08-04 13:30:00,16.04,16.05,16.01,16.02,13800.0,15.5951,15.6048,15.5659,15.5756,13800.0
2008-08-04 13:40:00,16.02,16.05,16.01,16.03,20000.0,15.5756,15.6048,15.5659,15.5853,20000.0
2008-08-04 13:50:00,16.03,16.03,16.02,16.03,12200.0,15.5853,15.5853,15.5756,15.5853,12200.0
2008-08-04 14:00:00,16.03,16.06,16.02,16.02,51400.0,15.5853,15.6145,15.5756,15.5756,51400.0
2008-08-04 14:10:00,16.03,16.07,15.98,16.01,30000.0,15.5853,15.6242,15.5367,15.5659,30000.0
2008-08-04 14:20:00,16.02,16.1,15.99,16.02,54300.0,15.5756,15.6534,15.5464,15.5756,54300.0
2008-08-04 14:30:00,16.02,16.04,15.99,16.04,14000.0,15.5756,15.5951,15.5464,15.5951,14000.0
2008-08-04 14:40:00,16.04,16.08,16.04,16.07,14700.0,15.5951,15.6339,15.5951,15.6242,14700.0
2008-08-04 14:50:00,16.07,16.07,16.02,16.03,16600.0,15.6242,15.6242,15.5756,15.5853,16600.0
2008-08-04 15:00:00,16.04,16.05,15.97,16.02,22100.0,15.5951,15.6048,15.527,15.5756,22100.0
2008-08-04 15:10:00,16.02,16.05,16.0,16.01,20000.0,15.5756,15.6048,15.5562,15.5659,20000.0
2008-08-04 15:20:00,16.0,16.01,15.97,16.0,30600.0,15.5562,15.5659,15.527,15.5562,30600.0
2008-08-04 15:30:00,15.99,16.0,15.96,15.96,37900.0,15.5464,15.5562,15.5173,15.5173,37900.0
2008-08-04 15:40:00,15.96,15.97,15.78,15.82,215700.0,15.5173,15.527,15.3423,15.3812,215700.0
2008-08-04 15:50:00,15.82,16.19,15.67,15.98,654200.0,15.3812,15.7409,15.2353,15.5367,654200.0
2008-08-05 09:30:00,16.6,16.7,16.48,16.68,182700.0,16.1395,16.2367,16.0228,16.2173,182700.0
2008-08-05 09:40:00,16.7,16.71,16.35,16.38,65200.0,16.2367,16.2465,15.8965,15.9256,65200.0
2008-08-05 09:50:00,16.38,16.46,16.31,16.45,29200.0,15.9256,16.0034,15.8576,15.9937,29200.0
2008-08-05 10:00:00,16.45,16.61,16.44,16.52,59800.0,15.9937,16.1492,15.984,16.0617,59800.0
2008-08-05 10:10:00,16.51,16.51,16.37,16.38,42800.0,16.052,16.052,15.9159,15.9256,42800.0
2008-08-05 10:20:00,16.38,16.41,16.37,16.37,35500.0,15.9256,15.9548,15.9159,15.9159,35500.0
2008-08-05 10:30:00,16.38,16.38,16.3,16.3,53800.0,15.9256,15.9256,15.8478,15.8478,53800.0
2008-08-05 10:40:00,16.3,16.3,16.23,16.28,41200.0,15.8478,15.8478,15.7798,15.8284,41200.0
2008-08-05 10:50:00,16.28,16.28,16.23,16.23,24600.0,15.8284,15.8284,15.7798,15.7798,24600.0
2008-08-05 11:00:00,16.23,16.24,16.21,16.23,18600.0,15.7798,15.7895,15.7603,15.7798,18600.0
2008-08-05 11:10:00,16.23,16.25,16.23,16.25,15200.0,15.7798,15.7992,15.7798,15.7992,15200.0
2008-08-05 11:20:00,16.25,16.29,16.2,16.2,39600.0,15.7992,15.8381,15.7506,15.7506,39600.0
2008-08-05 11:30:00,16.21,16.22,16.2,16.22,15300.0,15.7603,15.7701,15.7506,15.7701,15300.0
2008-08-05 11:40:00,16.22,16.24,16.21,16.24,13100.0,15.7701,15.7895,15.7603,15.7895,13100.0
2008-08-05 11:50:00,16.24,16.27,16.24,16.26,9700.0,15.7895,15.8187,15.7895,15.8089,9700.0
2008-08-05 12:00:00,16.26,16.26,16.25,16.25,15100.0,15.8089,15.8089,15.7992,15.7992,15100.0
2008-08-05 12:10:00,16.25,16.25,16.24,16.25,11000.0,15.7992,15.7992,15.7895,15.7992,11000.0
2008-08-05 12:20:00,16.25,16.26,16.24,16.25,15700.0,15.7992,15.8089,15.7895,15.7992,15700.0
2008-08-05 12:30:00,16.26,16.26,16.0,16.1,92200.0,15.8089,15.8089,15.5562,15.6534,92200.0
2008-08-05 12:40:00,16.1,16.15,16.08,16.15,17700.0,15.6534,15.702,15.6339,15.702,17700.0
2008-08-05 12:50:00,16.15,16.18,16.14,16.18,11800.0,15.702,15.7312,15.6923,15.7312,11800.0
2008-08-05 13:00:00,16.19,16.25,16.17,16.25,11900.0,15.7409,15.7992,15.7214,15.7992,11900.0
2008-08-05 13:10:00,16.24,16.33,16.24,16.32,14000.0,15.7895,15.877,15.7895,15.8673,14000.0
2008-08-05 13:20:00,16.32,16.37,16.31,16.36,24600.0,15.8673,15.9159,15.8576,15.9062,24600.0
2008-08-05 13:30:00,16.36,16.36,16.22,16.22,40500.0,15.9062,15.9062,15.7701,15.7701,40500.0
2008-08-05 13:40:00,16.22,16.22,16.16,16.19,33900.0,15.7701,15.7701,15.7117,15.7409,33900.0
2008-08-05 13:50:00,16.16,16.21,16.14,16.2,13700.0,15.7117,15.7603,15.6923,15.7506,13700.0
2008-08-05 14:00:00,16.2,16.21,16.17,16.2,11200.0,15.7506,15.7603,15.7214,15.7506,11200.0
2008-08-05 14:10:00,16.2,16.38,16.09,16.34,27100.0,15.7506,15.9256,15.6437,15.8867,27100.0
2008-08-05 14:20:00,16.34,16.42,16.3,16.33,46700.0,15.8867,15.9645,15.8478,15.877,46700.0
2008-08-05 14:30:00,16.33,16.34,16.32,16.32,17100.0,15.877,15.8867,15.8673,15.8673,17100.0
2008-08-05 14:40:00,16.33,16.37,16.29,16.37,26200.0,15.877,15.9159,15.8381,15.9159,26200.0
2008-08-05 14:50:00,16.37,16.37,16.35,16.36,20000.0,15.9159,15.9159,15.8965,15.9062,20000.0
2008-08-05 15:00:00,16.36,16.4,16.36,16.4,26200.0,15.9062,15.9451,15.9062,15.9451,26200.0
2008-08-05 15:10:00,16.4,16.55,16.39,16.52,46400.0,15.9451,16.0909,15.9353,16.0617,46400.0
2008-08-05 15:20:00,16.55,16.57,16.54,16.57,26600.0,16.0909,16.1103,16.0812,16.1103,26600.0
2008-08-05 15:30:00,16.56,16.61,16.54,16.6,71200.0,16.1006,16.1492,16.0812,16.1395,71200.0
2008-08-05 15:40:00,16.6,16.75,16.6,16.65,152800.0,16.1395,16.2854,16.1395,16.1881,152800.0
2008-08-05 15:50:00,16.65,16.65,16.56,16.6,93600.0,16.1881,16.1881,16.1006,16.1395,93600.0
2008-08-06 09:30:00,16.62,16.75,16.28,16.53,184400.0,16.159,16.2854,15.8284,16.0715,184400.0
2008-08-06 09:40:00,16.54,16.74,16.54,16.67,19900.0,16.0812,16.2756,16.0812,16.2076,19900.0
2008-08-06 09:50:00,16.67,16.7,16.45,16.52,39600.0,16.2076,16.2367,15.9937,16.0617,39600.0
2008-08-06 10:00:00,16.55,16.63,16.46,16.6,15600.0,16.0909,16.1687,16.0034,16.1395,15600.0
2008-08-06 10:10:00,16.6,16.6,16.46,16.46,76700.0,16.1395,16.1395,16.0034,16.0034,76700.0
2008-08-06 10:20:00,16.47,16.48,16.17,16.17,61300.0,16.0131,16.0228,15.7214,15.7214,61300.0
2008-08-06 10:30:00,16.17,16.17,16.06,16.14,19200.0,15.7214,15.7214,15.6145,15.6923,19200.0
2008-08-06 10:40:00,16.14,16.14,16.09,16.12,25100.0,15.6923,15.6923,15.6437,15.6728,25100.0
2008-08-06 10:50:00,16.14,16.18,16.13,16.13,33200.0,15.6923,15.7312,15.6826,15.6826,33200.0
2008-08-06 11:00:00,16.13,16.16,16.12,16.15,18100.0,15.6826,15.7117,15.6728,15.702,18100.0
2008-08-06 11:10:00,16.15,16.34,16.15,16.33,12800.0,15.702,15.8867,15.702,15.877,12800.0
2008-08-06 11:20:00,16.34,16.46,16.33,16.46,10200.0,15.8867,16.0034,15.877,16.0034,10200.0
2008-08-06 11:30:00,16.47,16.55,16.47,16.53,19200.0,16.0131,16.0909,16.0131,16.0715,19200.0
2008-08-06 11:40:00,16.59,16.62,16.51,16.54,9600.0,16.1298,16.159,16.052,16.0812,9600.0
2008-08-06 11:50:00,16.55,16.55,16.48,16.48,3500.0,16.0909,16.0909,16.0228,16.0228,3500.0
2008-08-06 12:00:00,16.49,16.6,16.49,16.6,10000.0,16.0326,16.1395,16.0326,16.1395,10000.0
2008-08-06 12:10:00,16.61,16.61,16.54,16.54,9400.0,16.1492,16.1492,16.0812,16.0812,9400.0
2008-08-06 12:20:00,16.55,16.56,16.49,16.52,26400.0,16.0909,16.1006,16.0326,16.0617,26400.0
2008-08-06 12:30:00,16.51,16.52,16.5,16.51,5800.0,16.052,16.0617,16.0423,16.052,5800.0
2008-08-06 12:40:00,16.52,16.57,16.51,16.55,18700.0,16.0617,16.1103,16.052,16.0909,18700.0
2008-08-06 12:50:00,16.56,16.56,16.51,16.51,6900.0,16.1006,16.1006,16.052,16.052,6900.0
2008-08-06 13:00:00,16.52,16.55,16.51,16.51,10400.0,16.0617,16.0909,16.052,16.052,10400.0
2008-08-06 13:10:00,16.52,16.55,16.52,16.55,9700.0,16.0617,16.0909,16.0617,16.0909,9700.0
2008-08-06 13:20:00,16.55,16.55,16.49,16.52,10100.0,16.0909,16.0909,16.0326,16.0617,10100.0
2008-08-06 13:30:00,16.52,16.53,16.51,16.53,5800.0,16.0617,16.0715,16.052,16.0715,5800.0
2008-08-06 13:40:00,16.52,16.52,16.47,16.47,16800.0,16.0617,16.0617,16.0131,16.0131,16800.0
2008-08-06 13:50:00,16.47,16.48,16.44,16.44,20100.0,16.0131,16.0228,15.984,15.984,20100.0
2008-08-06 14:00:00,16.46,16.47,16.42,16.43,12300.0,16.0034,16.0131,15.9645,15.9742,12300.0
2008-08-06 14:10:00,16.43,16.44,16.42,16.44,7500.0,15.9742,15.984,15.9645,15.984,7500.0
2008-08-06 14:20:00,16.43,16.44,16.42,16.42,15800.0,15.9742,15.984,15.9645,15.9645,15800.0
2008-08-06 14:30:00,16.43,16.44,16.42,16.43,14900.0,15.9742,15.984,15.9645,15.9742,14900.0
2008-08-06 14:40:00,16.43,16.49,16.43,16.49,10700.0,15.9742,16.0326,15.9742,16.0326,10700.0
2008-08-06 14:50:00,16.49,16.57,16.49,16.56,14200.0,16.0326,16.1103,16.0326,16.1006,14200.0
2008-08-06 15:00:00,16.56,16.61,16.55,16.61,11300.0,16.1006,16.1492,16.0909,16.1492,11300.0
2008-08-06 15:10:00,16.6,16.62,16.57,16.59,21400.0,16.1395,16.159,16.1103,16.1298,21400.0
2008-08-06 15:20:00,16.6,16.6,16.51,16.55,18100.0,16.1395,16.1395,16.052,16.0909,18100.0
2008-08-06 15:30:00,16.55,16.57,16.54,16.56,25100.0,16.0909,16.1103,16.0812,16.1006,25100.0
2008-08-06 15:40:00,16.56,16.57,16.5,16.51,28800.0,16.1006,16.1103,16.0423,16.052,28800.0
2008-08-06 15:50:00,16.51,16.58,16.51,16.53,53800.0,16.052,16.1201,16.052,16.0715,53800.0
2008-08-07 09:30:00,16.41,16.41,16.08,16.19,134200.0,15.9548,15.9548,15.6339,15.7409,134200.0
2008-08-07 09:40:00,16.2,16.2,16.0,16.06,34200.0,15.7506,15.7506,15.5562,15.6145,34200.0
2008-08-07 09:50:00,16.05,16.08,15.99,16.0,101000.0,15.6048,15.6339,15.5464,15.5562,101000.0
2008-08-07 10:00:00,16.01,16.07,16.01,16.06,21200.0,15.5659,15.6242,15.5659,15.6145,21200.0
2008-08-07 10:10:00,16.07,16.09,16.05,16.08,64100.0,15.6242,15.6437,15.6048,15.6339,64100.0
2008-08-07 10:20:00,16.08,16.1,15.87,15.88,55300.0,15.6339,15.6534,15.4298,15.4395,55300.0
2008-08-07 10:30:00,15.88,15.9,15.7,15.74,33400.0,15.4395,15.4589,15.2645,15.3034,33400.0
2008-08-07 10:40:00,15.73,15.76,15.59,15.71,46800.0,15.2937,15.3228,15.1575,15.2742,46800.0
2008-08-07 10:50:00,15.75,15.77,15.74,15.77,37700.0,15.3131,15.3325,15.3034,15.3325,37700.0
2008-08-07 11:00:00,15.77,16.01,15.77,16.0,73100.0,15.3325,15.5659,15.3325,15.5562,73100.0
2008-08-07 11:10:00,16.0,16.08,15.91,16.06,36500.0,15.5562,15.6339,15.4687,15.6145,36500.0
2008-08-07 11:20:00,16.05,16.07,15.96,15.97,15300.0,15.6048,15.6242,15.5173,15.527,15300.0
2008-08-07 11:30:00,15.97,15.97,15.9,15.94,26300.0,15.527,15.527,15.4589,15.4978,26300.0
2008-08-07 11:40:00,15.92,16.01,15.9,15.97,36100.0,15.4784,15.5659,15.4589,15.527,36100.0
2008-08-07 11:50:00,15.96,15.96,15.88,15.9,21700.0,15.5173,15.5173,15.4395,15.4589,21700.0
2008-08-07 12:00:00,15.9,15.94,15.89,15.91,22400.0,15.4589,15.4978,15.4492,15.4687,22400.0
2008-08-07 12:10:00,15.9,15.95,15.89,15.94,16400.0,15.4589,15.5075,15.4492,15.4978,16400.0
2008-08-07 12:20:00,15.94,15.95,15.9,15.94,18500.0,15.4978,15.5075,15.4589,15.4978,18500.0
2008-08-07 12:30:00,15.94,16.0,15.94,15.99,22900.0,15.4978,15.5562,15.4978,15.5464,22900.0
2008-08-07 12:40:00,15.99,16.0,15.96,16.0,17000.0,15.5464,15.5562,15.5173,15.5562,17000.0
2008-08-07 12:50:00,15.99,16.0,15.98,15.98,12400.0,15.5464,15.5562,15.5367,15.5367,12400.0
2008-08-07 13:00:00,15.98,15.98,15.96,15.97,16800.0,15.5367,15.5367,15.5173,15.527,16800.0
2008-08-07 13:10:00,15.97,15.99,15.96,15.97,15300.0,15.527,15.5464,15.5173,15.527,15300.0
2008-08-07 13:20:00,15.96,15.97,15.96,15.97,14500.0,15.5173,15.527,15.5173,15.527,14500.0
2008-08-07 13:30:00,15.96,15.97,15.94,15.95,14400.0,15.5173,15.527,15.4978,15.5075,14400.0
2008-08-07 13:40:00,15.94,15.95,15.94,15.94,10000.0,15.4978,15.5075,15.4978,15.4978,10000.0
2008-08-07 13:50:00,15.94,15.95,15.88,15.9,22000.0,15.4978,15.5075,15.4395,15.4589,22000.0
2008-08-07 14:00:00,15.89,15.93,15.89,15.9,20900.0,15.4492,15.4881,15.4492,15.4589,20900.0
2008-08-07 14:10:00,15.9,15.91,15.89,15.9,22700.0,15.4589,15.4687,15.4492,15.4589,22700.0
2008-08-07 14:20:00,15.89,15.9,15.89,15.9,11300.0,15.4492,15.4589,15.4492,15.4589,11300.0
2008-08-07 14:30:00,15.89,15.9,15.87,15.88,18200.0,15.4492,15.4589,15.4298,15.4395,18200.0
2008-08-07 14:40:00,15.87,15.88,15.82,15.84,26300.0,15.4298,15.4395,15.3812,15.4006,26300.0
2008-08-07 14:50:00,15.83,15.85,15.76,15.78,33000.0,15.3909,15.4103,15.3228,15.3423,33000.0
2008-08-07 15:00:00,15.77,15.79,15.75,15.78,45000.0,15.3325,15.352,15.3131,15.3423,45000.0
2008-08-07 15:10:00,15.79,15.82,15.78,15.82,39100.0,15.352,15.3812,15.3423,15.3812,39100.0
2008-08-07 15:20:00,15.81,15.88,15.81,15.84,48000.0,15.3714,15.4395,15.3714,15.4006,48000.0
2008-08-07 15:30:00,15.84,15.85,15.78,15.78,72900.0,15.4006,15.4103,15.3423,15.3423,72900.0
2008-08-07 15:40:00,15.78,15.79,15.74,15.78,95400.0,15.3423,15.352,15.3034,15.3423,95400.0
2008-08-07 15:50:00,15.79,15.89,15.78,15.87,77900.0,15.352,15.4492,15.3423,15.4298,77900.0
2008-08-08 09:30:00,16.05,16.05,15.76,15.84,15400.0,15.6048,15.6048,15.3228,15.4006,15400.0
2008-08-08 09:40:00,15.87,15.87,15.74,15.83,12200.0,15.4298,15.4298,15.3034,15.3909,12200.0
2008-08-08 09:50:00,15.84,15.9,15.83,15.85,11900.0,15.4006,15.4589,15.3909,15.4103,11900.0
2008-08-08 10:00:00,15.87,16.0,15.85,15.99,38800.0,15.4298,15.5562,15.4103,15.5464,38800.0
2008-08-08 10:10:00,16.0,16.14,15.97,16.03,41400.0,15.5562,15.6923,15.527,15.5853,41400.0
2008-08-08 10:20:00,16.06,16.06,15.98,15.99,22700.0,15.6145,15.6145,15.5367,15.5464,22700.0
2008-08-08 10:30:00,16.0,16.05,15.99,16.0,26400.0,15.5562,15.6048,15.5464,15.5562,26400.0
2008-08-08 10:40:00,16.0,16.1,15.99,16.08,21200.0,15.5562,15.6534,15.5464,15.6339,21200.0
2008-08-08 10:50:00,16.05,16.06,15.99,16.0,39200.0,15.6048,15.6145,15.5464,15.5562,39200.0
2008-08-08 11:00:00,16.0,16.06,15.99,16.03,8900.0,15.5562,15.6145,15.5464,15.5853,8900.0
2008-08-08 11:10:00,16.03,16.1,16.03,16.09,9400.0,15.5853,15.6534,15.5853,15.6437,9400.0
2008-08-08 11:20:00,16.1,16.1,16.09,16.09,6500.0,15.6534,15.6534,15.6437,15.6437,6500.0
2008-08-08 11:30:00,16.1,16.1,16.04,16.05,14600.0,15.6534,15.6534,15.5951,15.6048,14600.0
2008-08-08 11:40:00,16.04,16.05,16.04,16.05,7700.0,15.5951,15.6048,15.5951,15.6048,7700.0
2008-08-08 11:50:00,16.05,16.24,16.05,16.23,21700.0,15.6048,15.7895,15.6048,15.7798,21700.0
2008-08-08 12:00:00,16.21,16.24,16.2,16.24,16400.0,15.7603,15.7895,15.7506,15.7895,16400.0
2008-08-08 12:10:00,16.25,16.25,16.2,16.24,5600.0,15.7992,15.7992,15.7506,15.7895,5600.0
2008-08-08 12:20:00,16.24,16.25,16.24,16.24,8300.0,15.7895,15.7992,15.7895,15.7895,8300.0
2008-08-08 12:30:00,16.24,16.25,16.23,16.24,6500.0,15.7895,15.7992,15.7798,15.7895,6500.0
2008-08-08 12:40:00,16.24,16.27,16.2,16.27,14800.0,15.7895,15.8187,15.7506,15.8187,14800.0
2008-08-08 12:50:00,16.28,16.28,16.27,16.27,2400.0,15.8284,15.8284,15.8187,15.8187,2400.0
2008-08-08 13:00:00,16.28,16.33,16.27,16.31,12400.0,15.8284,15.877,15.8187,15.8576,12400.0
2008-08-08 13:10:00,16.31,16.31,16.29,16.3,6100.0,15.8576,15.8576,15.8381,15.8478,6100.0
2008-08-08 13:20:00,16.3,16.3,16.28,16.3,7700.0,15.8478,15.8478,15.8284,15.8478,7700.0
2008-08-08 13:30:00,16.3,16.3,16.29,16.29,6100.0,15.8478,15.8478,15.8381,15.8381,6100.0
2008-08-08 13:40:00,16.3,16.34,16.29,16.32,21300.0,15.8478,15.8867,15.8381,15.8673,21300.0
2008-08-08 13:50:00,16.32,16.33,16.3,16.31,12600.0,15.8673,15.877,15.8478,15.8576,12600.0
2008-08-08 14:00:00,16.3,16.32,16.3,16.3,13100.0,15.8478,15.8673,15.8478,15.8478,13100.0
2008-08-08 14:10:00,16.3,16.31,16.3,16.31,13100.0,15.8478,15.8576,15.8478,15.8576,13100.0
2008-08-08 14:20:00,16.31,16.31,16.25,16.26,9700.0,15.8576,15.8576,15.7992,15.8089,9700.0
2008-08-08 14:30:00,16.27,16.32,16.26,16.32,19200.0,15.8187,15.8673,15.8089,15.8673,19200.0
2008-08-08 14:40:00,16.31,16.32,16.29,16.3,29900.0,15.8576,15.8673,15.8381,15.8478,29900.0
2008-08-08 14:50:00,16.29,16.29,16.23,16.26,23400.0,15.8381,15.8381,15.7798,15.8089,23400.0
2008-08-08 15:00:00,16.25,16.32,16.24,16.32,30300.0,15.7992,15.8673,15.7895,15.8673,30300.0
2008-08-08 15:10:00,16.32,16.33,16.28,16.31,25500.0,15.8673,15.877,15.8284,15.8576,25500.0
2008-08-08 15:20:00,16.31,16.35,16.3,16.35,21100.0,15.8576,15.8965,15.8478,15.8965,21100.0
2008-08-08 15:30:00,16.35,16.38,16.34,16.36,31000.0,15.8965,15.9256,15.8867,15.9062,31000.0
2008-08-08 15:40:00,16.37,16.42,16.37,16.42,28100.0,15.9159,15.9645,15.9159,15.9645,28100.0
2008-08-08 15:50:00,16.42,16.42,16.19,16.34,61100.0,15.9645,15.9645,15.7409,15.8867,61100.0
2008-08-11 09:30:00,16.38,16.38,16.01,16.15,28100.0,15.9256,15.9256,15.5659,15.702,28100.0
2008-08-11 09:40:00,16.17,16.26,16.11,16.17,32100.0,15.7214,15.8089,15.6631,15.7214,32100.0
2008-08-11 09:50:00,16.15,16.19,16.02,16.12,27500.0,15.702,15.7409,15.5756,15.6728,27500.0
2008-08-11 10:00:00,16.09,16.21,16.08,16.13,23800.0,15.6437,15.7603,15.6339,15.6826,23800.0
2008-08-11 10:10:00,16.13,16.18,16.07,16.16,34100.0,15.6826,15.7312,15.6242,15.7117,34100.0
2008-08-11 10:20:00,16.15,16.15,16.12,16.14,18300.0,15.702,15.702,15.6728,15.6923,18300.0
2008-08-11 10:30:00,16.13,16.32,16.12,16.32,60700.0,15.6826,15.8673,15.6728,15.8673,60700.0
2008-08-11 10:40:00,16.32,16.41,16.31,16.4,35900.0,15.8673,15.9548,15.8576,15.9451,35900.0
2008-08-11 10:50:00,16.39,16.45,16.38,16.44,34700.0,15.9353,15.9937,15.9256,15.984,34700.0
2008-08-11 11:00:00,16.45,16.45,16.36,16.37,41800.0,15.9937,15.9937,15.9062,15.9159,41800.0
2008-08-11 11:10:00,16.37,16.38,16.34,16.35,24400.0,15.9159,15.9256,15.8867,15.8965,24400.0
2008-08-11 11:20:00,16.34,16.39,16.34,16.39,26300.0,15.8867,15.9353,15.8867,15.9353,26300.0
2008-08-11 11:30:00,16.39,16.4,16.38,16.4,20000.0,15.9353,15.9451,15.9256,15.9451,20000.0
2008-08-11 11:40:00,16.4,16.43,16.39,16.43,22800.0,15.9451,15.9742,15.9353,15.9742,22800.0
2008-08-11 11:50:00,16.41,16.51,16.41,16.51,20200.0,15.9548,16.052,15.9548,16.052,20200.0
2008-08-11 12:00:00,16.51,16.54,16.49,16.53,13100.0,16.052,16.0812,16.0326,16.0715,13100.0
2008-08-11 12:10:00,16.54,16.54,16.5,16.54,14900.0,16.0812,16.0812,16.0423,16.0812,14900.0
2008-08-11 12:20:00,16.53,16.63,16.53,16.6,21600.0,16.0715,16.1687,16.0715,16.1395,21600.0
2008-08-11 12:30:00,16.6,16.62,16.56,16.57,10000.0,16.1395,16.159,16.1006,16.1103,10000.0
2008-08-11 12:40:00,16.57,16.59,16.55,16.57,12000.0,16.1103,16.1298,16.0909,16.1103,12000.0
2008-08-11 12:50:00,16.56,16.6,16.56,16.58,13900.0,16.1006,16.1395,16.1006,16.1201,13900.0
2008-08-11 13:00:00,16.58,16.59,16.54,16.58,25300.0,16.1201,16.1298,16.0812,16.1201,25300.0
2008-08-11 13:10:00,16.57,16.59,16.47,16.5,32200.0,16.1103,16.1298,16.0131,16.0423,32200.0
2008-08-11 13:20:00,16.48,16.53,16.48,16.53,33800.0,16.0228,16.0715,16.0228,16.0715,33800.0
2008-08-11 13:30:00,16.53,16.58,16.53,16.57,33300.0,16.0715,16.1201,16.0715,16.1103,33300.0
2008-08-11 13:40:00,16.58,16.6,16.56,16.58,17800.0,16.1201,16.1395,16.1006,16.1201,17800.0
2008-08-11 13:50:00,16.57,16.62,16.56,16.6,30000.0,16.1103,16.159,16.1006,16.1395,30000.0
2008-08-11 14:00:00,16.6,16.67,16.57,16.64,30300.0,16.1395,16.2076,16.1103,16.1784,30300.0
2008-08-11 14:10:00,16.65,16.66,16.53,16.54,36400.0,16.1881,16.1979,16.0715,16.0812,36400.0
2008-08-11 14:20:00,16.55,16.57,16.52,16.53,30200.0,16.0909,16.1103,16.0617,16.0715,30200.0
2008-08-11 14:30:00,16.52,16.55,16.51,16.53,66300.0,16.0617,16.0909,16.052,16.0715,66300.0
2008-08-11 14:40:00,16.54,16.58,16.51,16.54,85700.0,16.0812,16.1201,16.052,16.0812,85700.0
2008-08-11 14:50:00,16.54,16.56,16.5,16.52,45000.0,16.0812,16.1006,16.0423,16.0617,45000.0
2008-08-11 15:00:00,16.52,16.58,16.52,16.56,39600.0,16.0617,16.1201,16.0617,16.1006,39600.0
2008-08-11 15:10:00,16.55,16.56,16.49,16.51,38300.0,16.0909,16.1006,16.0326,16.052,38300.0
2008-08-11 15:20:00,16.51,16.55,16.47,16.49,70900.0,16.052,16.0909,16.0131,16.0326,70900.0
2008-08-11 15:30:00,16.48,16.56,16.47,16.52,93000.0,16.0228,16.1006,16.0131,16.0617,93000.0
2008-08-11 15:40:00,16.52,16.6,16.5,16.57,51100.0,16.0617,16.1395,16.0423,16.1103,51100.0
2008-08-11 15:50:00,16.58,16.59,16.48,16.48,61100.0,16.1201,16.1298,16.0228,16.0228,61100.0
2008-08-12 09:30:00,16.57,16.57,16.33,16.47,22600.0,16.1103,16.1103,15.877,16.0131,22600.0
2008-08-12 09:40:00,16.46,16.68,16.39,16.63,24500.0,16.0034,16.2173,15.9353,16.1687,24500.0
2008-08-12 09:50:00,16.63,16.72,16.62,16.69,13100.0,16.1687,16.2562,16.159,16.227,13100.0
2008-08-12 10:00:00,16.69,16.75,16.66,16.75,26100.0,16.227,16.2854,16.1979,16.2854,26100.0
2008-08-12 10:10:00,16.75,16.83,16.63,16.63,47100.0,16.2854,16.3631,16.1687,16.1687,47100.0
2008-08-12 10:20:00,16.63,16.63,16.36,16.38,45300.0,16.1687,16.1687,15.9062,15.9256,45300.0
2008-08-12 10:30:00,16.36,16.45,16.36,16.39,23100.0,15.9062,15.9937,15.9062,15.9353,23100.0
2008-08-12 10:40:00,16.4,16.51,16.36,16.49,15200.0,15.9451,16.052,15.9062,16.0326,15200.0
2008-08-12 10:50:00,16.46,16.52,16.46,16.5,9600.0,16.0034,16.0617,16.0034,16.0423,9600.0
2008-08-12 11:00:00,16.52,16.59,16.5,16.51,21800.0,16.0617,16.1298,16.0423,16.052,21800.0
2008-08-12 11:10:00,16.51,16.59,16.5,16.53,24500.0,16.052,16.1298,16.0423,16.0715,24500.0
2008-08-12 11:20:00,16.51,16.53,16.45,16.49,19100.0,16.052,16.0715,15.9937,16.0326,19100.0
2008-08-12 11:30:00,16.51,16.6,16.49,16.59,12500.0,16.052,16.1395,16.0326,16.1298,12500.0
2008-08-12 11:40:00,16.59,16.65,16.59,16.63,11900.0,16.1298,16.1881,16.1298,16.1687,11900.0
2008-08-12 11:50:00,16.64,16.68,16.62,16.63,22200.0,16.1784,16.2173,16.159,16.1687,22200.0
2008-08-12 12:00:00,16.64,16.64,16.57,16.57,27500.0,16.1784,16.1784,16.1103,16.1103,27500.0
2008-08-12 12:10:00,16.57,16.58,16.5,16.51,8100.0,16.1103,16.1201,16.0423,16.052,8100.0
2008-08-12 12:20:00,16.51,16.59,16.51,16.57,9700.0,16.052,16.1298,16.052,16.1103,9700.0
2008-08-12 12:30:00,16.55,16.55,16.51,16.51,7500.0,16.0909,16.0909,16.052,16.052,7500.0
2008-08-12 12:40:00,16.51,16.59,16.5,16.56,8000.0,16.052,16.1298,16.0423,16.1006,8000.0
2008-08-12 12:50:00,16.57,16.6,16.56,16.56,8400.0,16.1103,16.1395,16.1006,16.1006,8400.0
2008-08-12 13:00:00,16.59,16.61,16.56,16.59,8200.0,16.1298,16.1492,16.1006,16.1298,8200.0
2008-08-12 13:10:00,16.59,16.59,16.56,16.57,10900.0,16.1298,16.1298,16.1006,16.1103,10900.0
2008-08-12 13:20:00,16.57,16.59,16.56,16.56,11100.0,16.1103,16.1298,16.1006,16.1006,11100.0
2008-08-12 13:30:00,16.56,16.57,16.53,16.53,8800.0,16.1006,16.1103,16.0715,16.0715,8800.0
2008-08-12 13:40:00,16.53,16.57,16.53,16.55,14000.0,16.0715,16.1103,16.0715,16.0909,14000.0
2008-08-12 13:50:00,16.54,16.54,16.49,16.5,10900.0,16.0812,16.0812,16.0326,16.0423,10900.0
2008-08-12 14:00:00,16.5,16.52,16.48,16.49,13900.0,16.0423,16.0617,16.0228,16.0326,13900.0
2008-08-12 14:10:00,16.49,16.49,16.48,16.49,11400.0,16.0326,16.0326,16.0228,16.0326,11400.0
2008-08-12 14:20:00,16.48,16.52,16.46,16.49,16600.0,16.0228,16.0617,16.0034,16.0326,16600.0
2008-08-12 14:30:00,16.5,16.51,16.48,16.48,9800.0,16.0423,16.052,16.0228,16.0228,9800.0
2008-08-12 14:40:00,16.48,16.48,16.46,16.46,17600.0,16.0228,16.0228,16.0034,16.0034,17600.0
2008-08-12 14:50:00,16.47,16.47,16.43,16.43,18700.0,16.0131,16.0131,15.9742,15.9742,18700.0
2008-08-12 15:00:00,16.43,16.44,16.42,16.43,17100.0,15.9742,15.984,15.9645,15.9742,17100.0
2008-08-12 15:10:00,16.43,16.5,16.43,16.5,20900.0,15.9742,16.0423,15.9742,16.0423,20900.0
2008-08-12 15:20:00,16.49,16.5,16.48,16.49,16300.0,16.0326,16.0423,16.0228,16.0326,16300.0
2008-08-12 15:30:00,16.49,16.49,16.43,16.43,28000.0,16.0326,16.0326,15.9742,15.9742,28000.0
2008-08-12 15:40:00,16.43,16.44,16.4,16.4,33300.0,15.9742,15.984,15.9451,15.9451,33300.0
2008-08-12 15:50:00,16.4,16.41,16.34,16.37,46100.0,15.9451,15.9548,15.8867,15.9159,46100.0
2008-08-13 09:30:00,16.45,16.57,16.04,16.13,26700.0,15.9937,16.1103,15.5951,15.6826,26700.0
2008-08-13 09:40:00,16.17,16.38,16.12,16.36,27600.0,15.7214,15.9256,15.6728,15.9062,27600.0
2008-08-13 09:50:00,16.35,16.37,16.11,16.12,24400.0,15.8965,15.9159,15.6631,15.6728,24400.0
2008-08-13 10:00:00,16.12,16.31,16.11,16.31,24700.0,15.6728,15.8576,15.6631,15.8576,24700.0
2008-08-13 10:10:00,16.31,16.46,16.31,16.46,7200.0,15.8576,16.0034,15.8576,16.0034,7200.0
2008-08-13 10:20:00,16.46,16.47,16.37,16.38,12600.0,16.0034,16.0131,15.9159,15.9256,12600.0
2008-08-13 10:30:00,16.38,16.39,16.22,16.22,21800.0,15.9256,15.9353,15.7701,15.7701,21800.0
2008-08-13 10:40:00,16.22,16.27,16.15,16.25,14100.0,15.7701,15.8187,15.702,15.7992,14100.0
2008-08-13 10:50:00,16.23,16.25,16.2,16.21,8300.0,15.7798,15.7992,15.7506,15.7603,8300.0
2008-08-13 11:00:00,16.23,16.23,16.18,16.21,20700.0,15.7798,15.7798,15.7312,15.7603,20700.0
2008-08-13 11:10:00,16.2,16.4,16.2,16.38,31200.0,15.7506,15.9451,15.7506,15.9256,31200.0
2008-08-13 11:20:00,16.39,16.4,16.33,16.34,9400.0,15.9353,15.9451,15.877,15.8867,9400.0
2008-08-13 11:30:00,16.35,16.37,16.28,16.29,14200.0,15.8965,15.9159,15.8284,15.8381,14200.0
2008-08-13 11:40:00,16.28,16.31,16.23,16.23,12000.0,15.8284,15.8576,15.7798,15.7798,12000.0
2008-08-13 11:50:00,16.23,16.24,16.15,16.2,12400.0,15.7798,15.7895,15.702,15.7506,12400.0
2008-08-13 12:00:00,16.2,16.21,16.13,16.13,8900.0,15.7506,15.7603,15.6826,15.6826,8900.0
2008-08-13 12:10:00,16.13,16.14,16.01,16.04,9400.0,15.6826,15.6923,15.5659,15.5951,9400.0
2008-08-13 12:20:00,16.06,16.18,16.06,16.11,12500.0,15.6145,15.7312,15.6145,15.6631,12500.0
2008-08-13 12:30:00,16.15,16.16,16.05,16.09,10600.0,15.702,15.7117,15.6048,15.6437,10600.0
2008-08-13 12:40:00,16.07,16.14,16.05,16.11,9600.0,15.6242,15.6923,15.6048,15.6631,9600.0
2008-08-13 12:50:00,16.12,16.2,16.1,16.17,8300.0,15.6728,15.7506,15.6534,15.7214,8300.0
2008-08-13 13:00:00,16.18,16.21,16.18,16.18,2800.0,15.7312,15.7603,15.7312,15.7312,2800.0
2008-08-13 13:10:00,16.19,16.19,16.15,16.17,7400.0,15.7409,15.7409,15.702,15.7214,7400.0
2008-08-13 13:20:00,16.18,16.26,16.15,16.24,18000.0,15.7312,15.8089,15.702,15.7895,18000.0
2008-08-13 13:30:00,16.25,16.34,16.22,16.34,16300.0,15.7992,15.8867,15.7701,15.8867,16300.0
2008-08-13 13:40:00,16.34,16.35,16.26,16.27,17800.0,15.8867,15.8965,15.8089,15.8187,17800.0
2008-08-13 13:50:00,16.27,16.3,16.26,16.26,12900.0,15.8187,15.8478,15.8089,15.8089,12900.0
2008-08-13 14:00:00,16.26,16.29,16.23,16.25,14600.0,15.8089,15.8381,15.7798,15.7992,14600.0
2008-08-13 14:10:00,16.25,16.29,16.23,16.27,19700.0,15.7992,15.8381,15.7798,15.8187,19700.0
2008-08-13 14:20:00,16.26,16.31,16.21,16.29,30400.0,15.8089,15.8576,15.7603,15.8381,30400.0
2008-08-13 14:30:00,16.28,16.29,16.24,16.25,12900.0,15.8284,15.8381,15.7895,15.7992,12900.0
2008-08-13 14:40:00,16.25,16.34,16.24,16.32,14600.0,15.7992,15.8867,15.7895,15.8673,14600.0
2008-08-13 14:50:00,16.33,16.34,16.28,16.34,20200.0,15.877,15.8867,15.8284,15.8867,20200.0
2008-08-13 15:00:00,16.33,16.35,16.28,16.29,44200.0,15.877,15.8965,15.8284,15.8381,44200.0
2008-08-13 15:10:00,16.29,16.32,16.28,16.29,29500.0,15.8381,15.8673,15.8284,15.8381,29500.0
2008-08-13 15:20:00,16.3,16.35,16.29,16.33,22700.0,15.8478,15.8965,15.8381,15.877,22700.0
2008-08-13 15:30:00,16.33,16.34,16.24,16.34,20600.0,15.877,15.8867,15.7895,15.8867,20600.0
2008-08-13 15:40:00,16.33,16.34,16.28,16.3,20100.0,15.877,15.8867,15.8284,15.8478,20100.0
2008-08-13 15:50:00,16.3,16.39,16.28,16.32,31500.0,15.8478,15.9353,15.8284,15.8673,31500.0
2008-08-14 09:30:00,16.31,16.47,16.21,16.47,6500.0,15.8576,16.0131,15.7603,16.0131,6500.0
2008-08-14 09:40:00,16.43,16.47,16.32,16.36,9200.0,15.9742,16.0131,15.8673,15.9062,9200.0
2008-08-14 09:50:00,16.36,16.5,16.35,16.5,10300.0,15.9062,16.0423,15.8965,16.0423,10300.0
2008-08-14 10:00:00,16.53,16.53,16.47,16.49,7600.0,16.0715,16.0715,16.0131,16.0326,7600.0
2008-08-14 10:10:00,16.48,16.49,16.44,16.45,7300.0,16.0228,16.0326,15.984,15.9937,7300.0
2008-08-14 10:20:00,16.45,16.52,16.44,16.48,4800.0,15.9937,16.0617,15.984,16.0228,4800.0
2008-08-14 10:30:00,16.49,16.63,16.49,16.6,16300.0,16.0326,16.1687,16.0326,16.1395,16300.0
2008-08-14 10:40:00,16.61,16.64,16.58,16.63,11400.0,16.1492,16.1784,16.1201,16.1687,11400.0
2008-08-14 10:50:00,16.6,16.63,16.58,16.59,18500.0,16.1395,16.1687,16.1201,16.1298,18500.0
2008-08-14 11:00:00,16.61,16.69,16.6,16.66,22200.0,16.1492,16.227,16.1395,16.1979,22200.0
2008-08-14 11:10:00,16.64,16.66,16.62,16.63,13100.0,16.1784,16.1979,16.159,16.1687,13100.0
2008-08-14 11:20:00,16.65,16.68,16.63,16.66,12600.0,16.1881,16.2173,16.1687,16.1979,12600.0
2008-08-14 11:30:00,16.65,16.74,16.65,16.74,12800.0,16.1881,16.2756,16.1881,16.2756,12800.0
2008-08-14 11:40:00,16.72,16.79,16.71,16.78,3800.0,16.2562,16.3242,16.2465,16.3145,3800.0
2008-08-14 11:50:00,16.76,16.79,16.72,16.72,12000.0,16.2951,16.3242,16.2562,16.2562,12000.0
2008-08-14 12:00:00,16.72,16.76,16.65,16.68,56600.0,16.2562,16.2951,16.1881,16.2173,56600.0
2008-08-14 12:10:00,16.68,16.71,16.67,16.71,17100.0,16.2173,16.2465,16.2076,16.2465,17100.0
2008-08-14 12:20:00,16.74,16.74,16.63,16.66,22000.0,16.2756,16.2756,16.1687,16.1979,22000.0
2008-08-14 12:30:00,16.65,16.69,16.62,16.65,18900.0,16.1881,16.227,16.159,16.1881,18900.0
2008-08-14 12:40:00,16.66,16.67,16.64,16.67,15700.0,16.1979,16.2076,16.1784,16.2076,15700.0
2008-08-14 12:50:00,16.67,16.68,16.65,16.67,9900.0,16.2076,16.2173,16.1881,16.2076,9900.0
2008-08-14 13:00:00,16.67,16.68,16.65,16.67,33900.0,16.2076,16.2173,16.1881,16.2076,33900.0
2008-08-14 13:10:00,16.68,16.68,16.65,16.66,20400.0,16.2173,16.2173,16.1881,16.1979,20400.0
2008-08-14 13:20:00,16.66,16.67,16.63,16.64,37500.0,16.1979,16.2076,16.1687,16.1784,37500.0
2008-08-14 13:30:00,16.64,16.64,16.54,16.55,47700.0,16.1784,16.1784,16.0812,16.0909,47700.0
2008-08-14 13:40:00,16.55,16.55,16.42,16.44,35100.0,16.0909,16.0909,15.9645,15.984,35100.0
2008-08-14 13:50:00,16.44,16.44,16.4,16.42,26100.0,15.984,15.984,15.9451,15.9645,26100.0
2008-08-14 14:00:00,16.43,16.53,16.43,16.52,11400.0,15.9742,16.0715,15.9742,16.0617,11400.0
2008-08-14 14:10:00,16.52,16.55,16.51,16.52,20500.0,16.0617,16.0909,16.052,16.0617,20500.0
2008-08-14 14:20:00,16.52,16.53,16.51,16.53,8500.0,16.0617,16.0715,16.052,16.0715,8500.0
2008-08-14 14:30:00,16.52,16.53,16.51,16.52,13200.0,16.0617,16.0715,16.052,16.0617,13200.0
2008-08-14 14:40:00,16.52,16.54,16.5,16.51,19800.0,16.0617,16.0812,16.0423,16.052,19800.0
2008-08-14 14:50:00,16.51,16.52,16.5,16.51,12000.0,16.052,16.0617,16.0423,16.052,12000.0
2008-08-14 15:00:00,16.5,16.51,16.5,16.51,16800.0,16.0423,16.052,16.0423,16.052,16800.0
2008-08-14 15:10:00,16.51,16.55,16.5,16.55,13300.0,16.052,16.0909,16.0423,16.0909,13300.0
2008-08-14 15:20:00,16.55,16.55,16.53,16.55,11000.0,16.0909,16.0909,16.0715,16.0909,11000.0
2008-08-14 15:30:00,16.55,16.64,16.54,16.55,78900.0,16.0909,16.1784,16.0812,16.0909,78900.0
2008-08-14 15:40:00,16.55,16.56,16.54,16.54,19600.0,16.0909,16.1006,16.0812,16.0812,19600.0
2008-08-14 15:50:00,16.54,16.55,16.47,16.48,34700.0,16.0812,16.0909,16.0131,16.0228,34700.0
2008-08-15 09:30:00,16.5,16.71,16.45,16.55,14900.0,16.0423,16.2465,15.9937,16.0909,14900.0
2008-08-15 09:40:00,16.5,16.58,16.43,16.48,13000.0,16.0423,16.1201,15.9742,16.0228,13000.0
2008-08-15 09:50:00,16.48,16.5,16.33,16.34,74700.0,16.0228,16.0423,15.877,15.8867,74700.0
2008-08-15 10:00:00,16.34,16.34,16.08,16.13,25500.0,15.8867,15.8867,15.6339,15.6826,25500.0
2008-08-15 10:10:00,16.15,16.15,16.06,16.06,30500.0,15.702,15.702,15.6145,15.6145,30500.0
2008-08-15 10:20:00,16.07,16.1,16.03,16.05,85200.0,15.6242,15.6534,15.5853,15.6048,85200.0
2008-08-15 10:30:00,16.06,16.16,16.06,16.09,19900.0,15.6145,15.7117,15.6145,15.6437,19900.0
2008-08-15 10:40:00,16.09,16.11,16.05,16.05,16200.0,15.6437,15.6631,15.6048,15.6048,16200.0
2008-08-15 10:50:00,16.06,16.06,16.0,16.01,58400.0,15.6145,15.6145,15.5562,15.5659,58400.0
2008-08-15 11:00:00,16.0,16.13,15.96,16.13,22000.0,15.5562,15.6826,15.5173,15.6826,22000.0
2008-08-15 11:10:00,16.13,16.22,16.1,16.15,22100.0,15.6826,15.7701,15.6534,15.702,22100.0
2008-08-15 11:20:00,16.12,16.2,16.12,16.2,8900.0,15.6728,15.7506,15.6728,15.7506,8900.0
2008-08-15 11:30:00,16.19,16.2,16.12,16.12,8900.0,15.7409,15.7506,15.6728,15.6728,8900.0
2008-08-15 11:40:00,16.12,16.22,16.1,16.12,20900.0,15.6728,15.7701,15.6534,15.6728,20900.0
2008-08-15 11:50:00,16.14,16.14,16.03,16.05,15600.0,15.6923,15.6923,15.5853,15.6048,15600.0
2008-08-15 12:00:00,16.05,16.2,16.05,16.17,9400.0,15.6048,15.7506,15.6048,15.7214,9400.0
2008-08-15 12:10:00,16.17,16.17,16.04,16.05,13700.0,15.7214,15.7214,15.5951,15.6048,13700.0
2008-08-15 12:20:00,16.04,16.05,16.02,16.02,19700.0,15.5951,15.6048,15.5756,15.5756,19700.0
2008-08-15 12:30:00,16.05,16.05,15.93,15.99,40300.0,15.6048,15.6048,15.4881,15.5464,40300.0
2008-08-15 12:40:00,16.0,16.01,15.98,16.0,48400.0,15.5562,15.5659,15.5367,15.5562,48400.0
2008-08-15 12:50:00,15.99,16.01,15.97,16.0,14200.0,15.5464,15.5659,15.527,15.5562,14200.0
2008-08-15 13:00:00,16.01,16.03,16.0,16.03,15300.0,15.5659,15.5853,15.5562,15.5853,15300.0
2008-08-15 13:10:00,16.02,16.09,16.02,16.06,14600.0,15.5756,15.6437,15.5756,15.6145,14600.0
2008-08-15 13:20:00,16.06,16.06,16.05,16.06,10500.0,15.6145,15.6145,15.6048,15.6145,10500.0
2008-08-15 13:30:00,16.06,16.14,16.05,16.08,9400.0,15.6145,15.6923,15.6048,15.6339,9400.0
2008-08-15 13:40:00,16.09,16.12,16.03,16.09,21000.0,15.6437,15.6728,15.5853,15.6437,21000.0
2008-08-15 13:50:00,16.1,16.12,16.07,16.08,56400.0,15.6534,15.6728,15.6242,15.6339,56400.0
2008-08-15 14:00:00,16.1,16.11,16.07,16.09,15900.0,15.6534,15.6631,15.6242,15.6437,15900.0
2008-08-15 14:10:00,16.09,16.1,16.07,16.09,26200.0,15.6437,15.6534,15.6242,15.6437,26200.0
2008-08-15 14:20:00,16.1,16.11,16.09,16.1,24100.0,15.6534,15.6631,15.6437,15.6534,24100.0
2008-08-15 14:30:00,16.1,16.11,16.1,16.11,12700.0,15.6534,15.6631,15.6534,15.6631,12700.0
2008-08-15 14:40:00,16.11,16.13,16.11,16.13,12400.0,15.6631,15.6826,15.6631,15.6826,12400.0
2008-08-15 14:50:00,16.12,16.2,16.12,16.14,23800.0,15.6728,15.7506,15.6728,15.6923,23800.0
2008-08-15 15:00:00,16.13,16.13,16.11,16.12,14900.0,15.6826,15.6826,15.6631,15.6728,14900.0
2008-08-15 15:10:00,16.12,16.12,16.09,16.11,17100.0,15.6728,15.6728,15.6437,15.6631,17100.0
2008-08-15 15:20:00,16.11,16.12,16.1,16.12,18600.0,15.6631,15.6728,15.6534,15.6728,18600.0
2008-08-15 15:30:00,16.11,16.12,16.08,16.1,49300.0,15.6631,15.6728,15.6339,15.6534,49300.0
2008-08-15 15:40:00,16.1,16.11,16.09,16.09,49100.0,15.6534,15.6631,15.6437,15.6437,49100.0
2008-08-15 15:50:00,16.1,16.11,16.03,16.03,40200.0,15.6534,15.6631,15.5853,15.5853,40200.0
2008-08-18 09:30:00,16.18,16.18,15.91,16.03,12200.0,15.7312,15.7312,15.4687,15.5853,12200.0
2008-08-18 09:40:00,15.98,16.14,15.98,16.07,6900.0,15.5367,15.6923,15.5367,15.6242,6900.0
2008-08-18 09:50:00,16.07,16.07,15.98,16.04,8200.0,15.6242,15.6242,15.5367,15.5951,8200.0
2008-08-18 10:00:00,16.02,16.06,15.95,15.98,9900.0,15.5756,15.6145,15.5075,15.5367,9900.0
2008-08-18 10:10:00,15.97,16.0,15.94,15.99,8600.0,15.527,15.5562,15.4978,15.5464,8600.0
2008-08-18 10:20:00,15.98,16.0,15.98,16.0,5400.0,15.5367,15.5562,15.5367,15.5562,5400.0
2008-08-18 10:30:00,16.0,16.0,15.98,15.98,13100.0,15.5562,15.5562,15.5367,15.5367,13100.0
2008-08-18 10:40:00,15.99,16.0,15.98,15.99,4700.0,15.5464,15.5562,15.5367,15.5464,4700.0
2008-08-18 10:50:00,16.0,16.0,15.99,16.0,4200.0,15.5562,15.5562,15.5464,15.5562,4200.0
2008-08-18 11:00:00,16.0,16.0,15.99,16.0,8600.0,15.5562,15.5562,15.5464,15.5562,8600.0
2008-08-18 11:10:00,16.0,16.0,15.93,15.94,20100.0,15.5562,15.5562,15.4881,15.4978,20100.0
2008-08-18 11:20:00,15.93,16.0,15.92,16.0,11400.0,15.4881,15.5562,15.4784,15.5562,11400.0
2008-08-18 11:30:00,16.0,16.0,15.88,15.91,11400.0,15.5562,15.5562,15.4395,15.4687,11400.0
2008-08-18 11:40:00,15.91,15.94,15.9,15.91,6200.0,15.4687,15.4978,15.4589,15.4687,6200.0
2008-08-18 11:50:00,15.94,15.94,15.86,15.86,5500.0,15.4978,15.4978,15.42,15.42,5500.0
2008-08-18 12:00:00,15.85,15.92,15.84,15.91,3800.0,15.4103,15.4784,15.4006,15.4687,3800.0
2008-08-18 12:10:00,15.92,15.93,15.91,15.93,2900.0,15.4784,15.4881,15.4687,15.4881,2900.0
2008-08-18 12:20:00,15.92,15.93,15.9,15.93,3800.0,15.4784,15.4881,15.4589,15.4881,3800.0
2008-08-18 12:30:00,15.93,15.95,15.93,15.94,7800.0,15.4881,15.5075,15.4881,15.4978,7800.0
2008-08-18 12:40:00,15.95,15.95,15.92,15.92,10900.0,15.5075,15.5075,15.4784,15.4784,10900.0
2008-08-18 12:50:00,15.92,15.92,15.89,15.9,7400.0,15.4784,15.4784,15.4492,15.4589,7400.0
2008-08-18 13:00:00,15.9,15.9,15.88,15.9,5400.0,15.4589,15.4589,15.4395,15.4589,5400.0
2008-08-18 13:10:00,15.9,15.9,15.85,15.85,5900.0,15.4589,15.4589,15.4103,15.4103,5900.0
2008-08-18 13:20:00,15.86,15.86,15.84,15.85,5500.0,15.42,15.42,15.4006,15.4103,5500.0
2008-08-18 13:30:00,15.85,15.87,15.84,15.87,4800.0,15.4103,15.4298,15.4006,15.4298,4800.0
2008-08-18 13:40:00,15.87,15.87,15.85,15.85,7200.0,15.4298,15.4298,15.4103,15.4103,7200.0
2008-08-18 13:50:00,15.85,15.86,15.84,15.85,6400.0,15.4103,15.42,15.4006,15.4103,6400.0
2008-08-18 14:00:00,15.84,15.84,15.81,15.82,10200.0,15.4006,15.4006,15.3714,15.3812,10200.0
2008-08-18 14:10:00,15.83,15.83,15.82,15.82,3700.0,15.3909,15.3909,15.3812,15.3812,3700.0
2008-08-18 14:20:00,15.83,15.83,15.81,15.82,5600.0,15.3909,15.3909,15.3714,15.3812,5600.0
2008-08-18 14:30:00,15.81,15.82,15.77,15.77,10100.0,15.3714,15.3812,15.3325,15.3325,10100.0
2008-08-18 14:40:00,15.77,15.79,15.76,15.77,6600.0,15.3325,15.352,15.3228,15.3325,6600.0
2008-08-18 14:50:00,15.77,15.78,15.75,15.76,7300.0,15.3325,15.3423,15.3131,15.3228,7300.0
2008-08-18 15:00:00,15.75,15.79,15.73,15.73,14300.0,15.3131,15.352,15.2937,15.2937,14300.0
2008-08-18 15:10:00,15.72,15.73,15.72,15.73,6700.0,15.2839,15.2937,15.2839,15.2937,6700.0
2008-08-18 15:20:00,15.73,15.8,15.73,15.76,17700.0,15.2937,15.3617,15.2937,15.3228,17700.0
2008-08-18 15:30:00,15.76,15.76,15.73,15.74,11800.0,15.3228,15.3228,15.2937,15.3034,11800.0
2008-08-18 15:40:00,15.75,15.77,15.67,15.75,25600.0,15.3131,15.3325,15.2353,15.3131,25600.0
2008-08-18 15:50:00,15.75,15.78,15.71,15.73,38400.0,15.3131,15.3423,15.2742,15.2937,38400.0
2008-08-19 09:30:00,15.66,15.81,15.6,15.81,14700.0,15.2256,15.3714,15.1673,15.3714,14700.0
2008-08-19 09:40:00,15.79,15.83,15.66,15.68,21300.0,15.352,15.3909,15.2256,15.245,21300.0
2008-08-19 09:50:00,15.67,15.91,15.67,15.76,29300.0,15.2353,15.4687,15.2353,15.3228,29300.0
2008-08-19 10:00:00,15.76,15.79,15.69,15.7,25100.0,15.3228,15.352,15.2548,15.2645,25100.0
2008-08-19 10:10:00,15.71,15.76,15.71,15.75,18000.0,15.2742,15.3228,15.2742,15.3131,18000.0
2008-08-19 10:20:00,15.74,15.88,15.74,15.88,22100.0,15.3034,15.4395,15.3034,15.4395,22100.0
2008-08-19 10:30:00,15.88,15.9,15.86,15.9,24400.0,15.4395,15.4589,15.42,15.4589,24400.0
2008-08-19 10:40:00,15.9,15.9,15.88,15.89,12600.0,15.4589,15.4589,15.4395,15.4492,12600.0
2008-08-19 10:50:00,15.89,15.89,15.85,15.87,12400.0,15.4492,15.4492,15.4103,15.4298,12400.0
2008-08-19 11:00:00,15.86,15.87,15.83,15.83,9600.0,15.42,15.4298,15.3909,15.3909,9600.0
2008-08-19 11:10:00,15.84,15.84,15.76,15.76,16400.0,15.4006,15.4006,15.3228,15.3228,16400.0
2008-08-19 11:20:00,15.75,15.76,15.7,15.71,8300.0,15.3131,15.3228,15.2645,15.2742,8300.0
2008-08-19 11:30:00,15.72,15.75,15.55,15.57,32000.0,15.2839,15.3131,15.1186,15.1381,32000.0
2008-08-19 11:40:00,15.59,15.71,15.56,15.56,17000.0,15.1575,15.2742,15.1284,15.1284,17000.0
2008-08-19 11:50:00,15.56,15.59,15.48,15.51,28900.0,15.1284,15.1575,15.0506,15.0798,28900.0
2008-08-19 12:00:00,15.49,15.51,15.47,15.49,14400.0,15.0603,15.0798,15.0409,15.0603,14400.0
2008-08-19 12:10:00,15.49,15.5,15.48,15.49,3200.0,15.0603,15.07,15.0506,15.0603,3200.0
2008-08-19 12:20:00,15.48,15.5,15.35,15.36,48200.0,15.0506,15.07,14.9242,14.9339,48200.0
2008-08-19 12:30:00,15.35,15.45,15.35,15.45,17400.0,14.9242,15.0214,14.9242,15.0214,17400.0
2008-08-19 12:40:00,15.44,15.44,15.33,15.35,21900.0,15.0117,15.0117,14.9047,14.9242,21900.0
2008-08-19 12:50:00,15.36,15.4,15.34,15.36,24100.0,14.9339,14.9728,14.9145,14.9339,24100.0
2008-08-19 13:00:00,15.36,15.38,15.31,15.33,16900.0,14.9339,14.9534,14.8853,14.9047,16900.0
2008-08-19 13:10:00,15.34,15.35,15.33,15.35,8700.0,14.9145,14.9242,14.9047,14.9242,8700.0
2008-08-19 13:20:00,15.34,15.39,15.34,15.38,9500.0,14.9145,14.9631,14.9145,14.9534,9500.0
2008-08-19 13:30:00,15.39,15.43,15.29,15.3,22500.0,14.9631,15.002,14.8659,14.8756,22500.0
2008-08-19 13:40:00,15.3,15.37,15.3,15.35,12400.0,14.8756,14.9436,14.8756,14.9242,12400.0
2008-08-19 13:50:00,15.35,15.4,15.35,15.38,6000.0,14.9242,14.9728,14.9242,14.9534,6000.0
2008-08-19 14:00:00,15.38,15.41,15.37,15.4,10600.0,14.9534,14.9825,14.9436,14.9728,10600.0
2008-08-19 14:10:00,15.4,15.45,15.4,15.43,8800.0,14.9728,15.0214,14.9728,15.002,8800.0
2008-08-19 14:20:00,15.44,15.44,15.4,15.41,11800.0,15.0117,15.0117,14.9728,14.9825,11800.0
2008-08-19 14:30:00,15.41,15.42,15.41,15.42,9600.0,14.9825,14.9923,14.9825,14.9923,9600.0
2008-08-19 14:40:00,15.41,15.42,15.41,15.41,7900.0,14.9825,14.9923,14.9825,14.9825,7900.0
2008-08-19 14:50:00,15.41,15.43,15.41,15.42,15000.0,14.9825,15.002,14.9825,14.9923,15000.0
2008-08-19 15:00:00,15.42,15.43,15.35,15.35,26600.0,14.9923,15.002,14.9242,14.9242,26600.0
2008-08-19 15:10:00,15.35,15.35,15.34,15.34,15900.0,14.9242,14.9242,14.9145,14.9145,15900.0
2008-08-19 15:20:00,15.35,15.36,15.34,15.35,18700.0,14.9242,14.9339,14.9145,14.9242,18700.0
2008-08-19 15:30:00,15.34,15.35,15.34,15.35,23600.0,14.9145,14.9242,14.9145,14.9242,23600.0
2008-08-19 15:40:00,15.34,15.39,15.34,15.39,32900.0,14.9145,14.9631,14.9145,14.9631,32900.0
2008-08-19 15:50:00,15.39,15.48,15.36,15.45,49600.0,14.9631,15.0506,14.9339,15.0214,49600.0
2008-08-20 09:30:00,15.33,15.36,15.27,15.28,39600.0,14.9047,14.9339,14.8464,14.8561,39600.0
2008-08-20 09:40:00,15.27,15.3,15.08,15.1,30000.0,14.8464,14.8756,14.6617,14.6811,30000.0
2008-08-20 09:50:00,15.08,15.2,15.08,15.17,18500.0,14.6617,14.7784,14.6617,14.7492,18500.0
2008-08-20 10:00:00,15.17,15.19,15.17,15.18,16000.0,14.7492,14.7686,14.7492,14.7589,16000.0
2008-08-20 10:10:00,15.18,15.25,15.15,15.23,26000.0,14.7589,14.827,14.7297,14.8075,26000.0
2008-08-20 10:20:00,15.24,15.25,15.2,15.2,15600.0,14.8172,14.827,14.7784,14.7784,15600.0
2008-08-20 10:30:00,15.2,15.28,15.2,15.23,25000.0,14.7784,14.8561,14.7784,14.8075,25000.0
2008-08-20 10:40:00,15.23,15.26,15.23,15.25,24500.0,14.8075,14.8367,14.8075,14.827,24500.0
2008-08-20 10:50:00,15.26,15.31,15.26,15.29,67000.0,14.8367,14.8853,14.8367,14.8659,67000.0
2008-08-20 11:00:00,15.3,15.35,15.29,15.3,27800.0,14.8756,14.9242,14.8659,14.8756,27800.0
2008-08-20 11:10:00,15.29,15.34,15.29,15.33,9500.0,14.8659,14.9145,14.8659,14.9047,9500.0
2008-08-20 11:20:00,15.32,15.4,15.32,15.39,5300.0,14.895,14.9728,14.895,14.9631,5300.0
2008-08-20 11:30:00,15.39,15.4,15.32,15.33,8100.0,14.9631,14.9728,14.895,14.9047,8100.0
2008-08-20 11:40:00,15.34,15.35,15.33,15.34,1500.0,14.9145,14.9242,14.9047,14.9145,1500.0
2008-08-20 11:50:00,15.34,15.35,15.3,15.3,18500.0,14.9145,14.9242,14.8756,14.8756,18500.0
2008-08-20 12:00:00,15.31,15.34,15.31,15.34,5300.0,14.8853,14.9145,14.8853,14.9145,5300.0
2008-08-20 12:10:00,15.34,15.35,15.31,15.34,7700.0,14.9145,14.9242,14.8853,14.9145,7700.0
2008-08-20 12:20:00,15.32,15.36,15.31,15.35,11400.0,14.895,14.9339,14.8853,14.9242,11400.0
2008-08-20 12:30:00,15.34,15.38,15.32,15.38,4300.0,14.9145,14.9534,14.895,14.9534,4300.0
2008-08-20 12:40:00,15.36,15.36,15.31,15.31,10400.0,14.9339,14.9339,14.8853,14.8853,10400.0
2008-08-20 12:50:00,15.3,15.35,15.3,15.33,10200.0,14.8756,14.9242,14.8756,14.9047,10200.0
2008-08-20 13:00:00,15.33,15.37,15.31,15.36,8900.0,14.9047,14.9436,14.8853,14.9339,8900.0
2008-08-20 13:10:00,15.33,15.36,15.33,15.36,4400.0,14.9047,14.9339,14.9047,14.9339,4400.0
2008-08-20 13:20:00,15.36,15.41,15.33,15.35,21900.0,14.9339,14.9825,14.9047,14.9242,21900.0
2008-08-20 13:30:00,15.38,15.39,15.36,15.38,8800.0,14.9534,14.9631,14.9339,14.9534,8800.0
2008-08-20 13:40:00,15.39,15.39,15.37,15.39,9800.0,14.9631,14.9631,14.9436,14.9631,9800.0
2008-08-20 13:50:00,15.39,15.42,15.36,15.37,24100.0,14.9631,14.9923,14.9339,14.9436,24100.0
2008-08-20 14:00:00,15.38,15.4,15.35,15.38,35600.0,14.9534,14.9728,14.9242,14.9534,35600.0
2008-08-20 14:10:00,15.37,15.38,15.3,15.31,37200.0,14.9436,14.9534,14.8756,14.8853,37200.0
2008-08-20 14:20:00,15.3,15.31,15.26,15.3,26400.0,14.8756,14.8853,14.8367,14.8756,26400.0
2008-08-20 14:30:00,15.3,15.3,15.29,15.29,16200.0,14.8756,14.8756,14.8659,14.8659,16200.0
2008-08-20 14:40:00,15.29,15.31,15.29,15.3,22600.0,14.8659,14.8853,14.8659,14.8756,22600.0
2008-08-20 14:50:00,15.3,15.33,15.3,15.32,18600.0,14.8756,14.9047,14.8756,14.895,18600.0
2008-08-20 15:00:00,15.33,15.35,15.32,15.34,17200.0,14.9047,14.9242,14.895,14.9145,17200.0
2008-08-20 15:10:00,15.33,15.33,15.28,15.29,36400.0,14.9047,14.9047,14.8561,14.8659,36400.0
2008-08-20 15:20:00,15.28,15.29,15.28,15.29,14700.0,14.8561,14.8659,14.8561,14.8659,14700.0
2008-08-20 15:30:00,15.28,15.3,15.25,15.26,29700.0,14.8561,14.8756,14.827,14.8367,29700.0
2008-08-20 15:40:00,15.26,15.32,15.26,15.3,38700.0,14.8367,14.895,14.8367,14.8756,38700.0
2008-08-20 15:50:00,15.3,15.31,15.25,15.27,59400.0,14.8756,14.8853,14.827,14.8464,59400.0
2008-08-21 09:30:00,15.48,15.55,15.36,15.53,30600.0,15.0506,15.1186,14.9339,15.0992,30600.0
2008-08-21 09:40:00,15.53,15.59,15.49,15.56,23400.0,15.0992,15.1575,15.0603,15.1284,23400.0
2008-08-21 09:50:00,15.56,15.62,15.56,15.61,17400.0,15.1284,15.1867,15.1284,15.177,17400.0
2008-08-21 10:00:00,15.62,15.7,15.59,15.62,22300.0,15.1867,15.2645,15.1575,15.1867,22300.0
2008-08-21 10:10:00,15.63,15.66,15.62,15.64,11300.0,15.1964,15.2256,15.1867,15.2061,11300.0
2008-08-21 10:20:00,15.66,15.77,15.65,15.76,19400.0,15.2256,15.3325,15.2159,15.3228,19400.0
2008-08-21 10:30:00,15.76,15.77,15.72,15.72,27500.0,15.3228,15.3325,15.2839,15.2839,27500.0
2008-08-21 10:40:00,15.72,15.73,15.63,15.63,28200.0,15.2839,15.2937,15.1964,15.1964,28200.0
2008-08-21 10:50:00,15.62,15.72,15.61,15.7,35800.0,15.1867,15.2839,15.177,15.2645,35800.0
2008-08-21 11:00:00,15.68,15.68,15.65,15.65,12700.0,15.245,15.245,15.2159,15.2159,12700.0
2008-08-21 11:10:00,15.65,15.73,15.65,15.67,26400.0,15.2159,15.2937,15.2159,15.2353,26400.0
2008-08-21 11:20:00,15.67,15.7,15.67,15.69,12300.0,15.2353,15.2645,15.2353,15.2548,12300.0
2008-08-21 11:30:00,15.69,15.7,15.67,15.7,16200.0,15.2548,15.2645,15.2353,15.2645,16200.0
2008-08-21 11:40:00,15.7,15.76,15.69,15.75,34000.0,15.2645,15.3228,15.2548,15.3131,34000.0
2008-08-21 11:50:00,15.76,15.77,15.72,15.76,17900.0,15.3228,15.3325,15.2839,15.3228,17900.0
2008-08-21 12:00:00,15.76,15.83,15.75,15.8,12800.0,15.3228,15.3909,15.3131,15.3617,12800.0
2008-08-21 12:10:00,15.78,15.8,15.77,15.77,6900.0,15.3423,15.3617,15.3325,15.3325,6900.0
2008-08-21 12:20:00,15.78,15.78,15.76,15.76,6700.0,15.3423,15.3423,15.3228,15.3228,6700.0
2008-08-21 12:30:00,15.77,15.77,15.76,15.77,9600.0,15.3325,15.3325,15.3228,15.3325,9600.0
2008-08-21 12:40:00,15.77,15.77,15.76,15.76,12300.0,15.3325,15.3325,15.3228,15.3228,12300.0
2008-08-21 12:50:00,15.77,15.77,15.76,15.77,7400.0,15.3325,15.3325,15.3228,15.3325,7400.0
2008-08-21 13:00:00,15.77,15.8,15.76,15.78,10600.0,15.3325,15.3617,15.3228,15.3423,10600.0
2008-08-21 13:10:00,15.79,15.83,15.79,15.82,12700.0,15.352,15.3909,15.352,15.3812,12700.0
2008-08-21 13:20:00,15.82,15.83,15.8,15.81,11700.0,15.3812,15.3909,15.3617,15.3714,11700.0
2008-08-21 13:30:00,15.8,15.82,15.79,15.82,9400.0,15.3617,15.3812,15.352,15.3812,9400.0
2008-08-21 13:40:00,15.82,15.84,15.8,15.82,10800.0,15.3812,15.4006,15.3617,15.3812,10800.0
2008-08-21 13:50:00,15.83,15.83,15.82,15.83,4400.0,15.3909,15.3909,15.3812,15.3909,4400.0
2008-08-21 14:00:00,15.83,15.83,15.82,15.83,13500.0,15.3909,15.3909,15.3812,15.3909,13500.0
2008-08-21 14:10:00,15.82,15.83,15.82,15.82,13400.0,15.3812,15.3909,15.3812,15.3812,13400.0
2008-08-21 14:20:00,15.82,15.83,15.81,15.82,13200.0,15.3812,15.3909,15.3714,15.3812,13200.0
2008-08-21 14:30:00,15.81,15.83,15.8,15.82,16300.0,15.3714,15.3909,15.3617,15.3812,16300.0
2008-08-21 14:40:00,15.82,15.85,15.81,15.85,15200.0,15.3812,15.4103,15.3714,15.4103,15200.0
2008-08-21 14:50:00,15.84,15.85,15.81,15.81,35300.0,15.4006,15.4103,15.3714,15.3714,35300.0
2008-08-21 15:00:00,15.81,15.82,15.8,15.81,29200.0,15.3714,15.3812,15.3617,15.3714,29200.0
2008-08-21 15:10:00,15.81,15.83,15.8,15.83,37500.0,15.3714,15.3909,15.3617,15.3909,37500.0
2008-08-21 15:20:00,15.84,15.96,15.83,15.95,32900.0,15.4006,15.5173,15.3909,15.5075,32900.0
2008-08-21 15:30:00,15.95,16.03,15.94,15.94,65800.0,15.5075,15.5853,15.4978,15.4978,65800.0
2008-08-21 15:40:00,15.94,16.01,15.94,15.98,46000.0,15.4978,15.5659,15.4978,15.5367,46000.0
2008-08-21 15:50:00,15.98,16.03,15.92,15.97,79500.0,15.5367,15.5853,15.4784,15.527,79500.0
2008-08-22 09:30:00,16.05,16.24,16.05,16.09,13200.0,15.6048,15.7895,15.6048,15.6437,13200.0
2008-08-22 09:40:00,16.09,16.12,16.02,16.08,12500.0,15.6437,15.6728,15.5756,15.6339,12500.0
2008-08-22 09:50:00,16.1,16.13,16.06,16.08,13800.0,15.6534,15.6826,15.6145,15.6339,13800.0
2008-08-22 10:00:00,16.08,16.16,16.03,16.06,25000.0,15.6339,15.7117,15.5853,15.6145,25000.0
2008-08-22 10:10:00,16.07,16.11,16.06,16.1,19300.0,15.6242,15.6631,15.6145,15.6534,19300.0
2008-08-22 10:20:00,16.08,16.18,16.02,16.07,92400.0,15.6339,15.7312,15.5756,15.6242,92400.0
2008-08-22 10:30:00,16.05,16.07,16.03,16.06,12300.0,15.6048,15.6242,15.5853,15.6145,12300.0
2008-08-22 10:40:00,16.06,16.06,16.02,16.03,8600.0,15.6145,15.6145,15.5756,15.5853,8600.0
2008-08-22 10:50:00,16.03,16.05,16.03,16.04,7000.0,15.5853,15.6048,15.5853,15.5951,7000.0
2008-08-22 11:00:00,16.04,16.06,16.02,16.02,7800.0,15.5951,15.6145,15.5756,15.5756,7800.0
2008-08-22 11:10:00,16.02,16.04,16.01,16.03,10300.0,15.5756,15.5951,15.5659,15.5853,10300.0
2008-08-22 11:20:00,16.04,16.04,16.01,16.04,5100.0,15.5951,15.5951,15.5659,15.5951,5100.0
2008-08-22 11:30:00,16.05,16.05,16.01,16.02,11600.0,15.6048,15.6048,15.5659,15.5756,11600.0
2008-08-22 11:40:00,16.02,16.05,16.01,16.05,8400.0,15.5756,15.6048,15.5659,15.6048,8400.0
2008-08-22 11:50:00,16.03,16.04,16.0,16.02,7500.0,15.5853,15.5951,15.5562,15.5756,7500.0
2008-08-22 12:00:00,16.02,16.02,16.0,16.01,25700.0,15.5756,15.5756,15.5562,15.5659,25700.0
2008-08-22 12:10:00,16.01,16.02,16.01,16.01,7200.0,15.5659,15.5756,15.5659,15.5659,7200.0
2008-08-22 12:20:00,16.01,16.02,15.98,15.98,7400.0,15.5659,15.5756,15.5367,15.5367,7400.0
2008-08-22 12:30:00,15.97,16.01,15.95,16.01,158200.0,15.527,15.5659,15.5075,15.5659,158200.0
2008-08-22 12:40:00,16.01,16.02,16.01,16.01,2500.0,15.5659,15.5756,15.5659,15.5659,2500.0
2008-08-22 12:50:00,16.01,16.02,16.01,16.02,3300.0,15.5659,15.5756,15.5659,15.5756,3300.0
2008-08-22 13:00:00,16.01,16.03,16.01,16.03,4700.0,15.5659,15.5853,15.5659,15.5853,4700.0
2008-08-22 13:10:00,16.03,16.03,16.02,16.02,2200.0,15.5853,15.5853,15.5756,15.5756,2200.0
2008-08-22 13:20:00,16.02,16.03,16.01,16.01,3900.0,15.5756,15.5853,15.5659,15.5659,3900.0
2008-08-22 13:30:00,16.02,16.03,16.01,16.02,5800.0,15.5756,15.5853,15.5659,15.5756,5800.0
2008-08-22 13:40:00,16.01,16.03,16.01,16.03,6300.0,15.5659,15.5853,15.5659,15.5853,6300.0
2008-08-22 13:50:00,16.02,16.03,16.02,16.02,2100.0,15.5756,15.5853,15.5756,15.5756,2100.0
2008-08-22 14:00:00,16.02,16.03,16.02,16.02,6800.0,15.5756,15.5853,15.5756,15.5756,6800.0
2008-08-22 14:10:00,16.03,16.08,16.02,16.08,12400.0,15.5853,15.6339,15.5756,15.6339,12400.0
2008-08-22 14:20:00,16.09,16.19,16.05,16.17,7400.0,15.6437,15.7409,15.6048,15.7214,7400.0
2008-08-22 14:30:00,16.19,16.19,16.17,16.18,7100.0,15.7409,15.7409,15.7214,15.7312,7100.0
2008-08-22 14:40:00,16.18,16.21,16.17,16.21,5000.0,15.7312,15.7603,15.7214,15.7603,5000.0
2008-08-22 14:50:00,16.2,16.28,16.2,16.27,14800.0,15.7506,15.8284,15.7506,15.8187,14800.0
2008-08-22 15:00:00,16.26,16.26,16.22,16.23,9000.0,15.8089,15.8089,15.7701,15.7798,9000.0
2008-08-22 15:10:00,16.23,16.23,16.22,16.23,3000.0,15.7798,15.7798,15.7701,15.7798,3000.0
2008-08-22 15:20:00,16.22,16.23,16.18,16.18,6800.0,15.7701,15.7798,15.7312,15.7312,6800.0
2008-08-22 15:30:00,16.18,16.21,16.16,16.21,12900.0,15.7312,15.7603,15.7117,15.7603,12900.0
2008-08-22 15:40:00,16.21,16.21,16.19,16.2,7400.0,15.7603,15.7603,15.7409,15.7506,7400.0
2008-08-22 15:50:00,16.2,16.26,16.19,16.25,25700.0,15.7506,15.8089,15.7409,15.7992,25700.0
2008-08-25 09:30:00,16.09,16.15,15.96,16.02,20700.0,15.6437,15.702,15.5173,15.5756,20700.0
2008-08-25 09:40:00,16.01,16.02,15.76,15.84,19600.0,15.5659,15.5756,15.3228,15.4006,19600.0
2008-08-25 09:50:00,15.84,16.01,15.82,16.01,11100.0,15.4006,15.5659,15.3812,15.5659,11100.0
2008-08-25 10:00:00,16.02,16.14,15.95,16.11,20500.0,15.5756,15.6923,15.5075,15.6631,20500.0
2008-08-25 10:10:00,16.12,16.14,16.08,16.13,4300.0,15.6728,15.6923,15.6339,15.6826,4300.0
2008-08-25 10:20:00,16.13,16.18,16.1,16.1,11200.0,15.6826,15.7312,15.6534,15.6534,11200.0
2008-08-25 10:30:00,16.09,16.09,16.05,16.05,3400.0,15.6437,15.6437,15.6048,15.6048,3400.0
2008-08-25 10:40:00,16.05,16.06,16.02,16.02,7200.0,15.6048,15.6145,15.5756,15.5756,7200.0
2008-08-25 10:50:00,16.03,16.04,16.0,16.04,6500.0,15.5853,15.5951,15.5562,15.5951,6500.0
2008-08-25 11:00:00,16.03,16.04,16.01,16.01,12100.0,15.5853,15.5951,15.5659,15.5659,12100.0
2008-08-25 11:10:00,16.01,16.03,16.0,16.01,8700.0,15.5659,15.5853,15.5562,15.5659,8700.0
2008-08-25 11:20:00,16.02,16.05,16.01,16.05,8100.0,15.5756,15.6048,15.5659,15.6048,8100.0
2008-08-25 11:30:00,16.03,16.04,16.01,16.02,4000.0,15.5853,15.5951,15.5659,15.5756,4000.0
2008-08-25 11:40:00,16.01,16.02,16.01,16.01,10500.0,15.5659,15.5756,15.5659,15.5659,10500.0
2008-08-25 11:50:00,16.01,16.05,16.01,16.03,40700.0,15.5659,15.6048,15.5659,15.5853,40700.0
2008-08-25 12:00:00,16.03,16.03,16.01,16.01,40700.0,15.5853,15.5853,15.5659,15.5659,40700.0
2008-08-25 12:10:00,16.01,16.02,16.01,16.02,31200.0,15.5659,15.5756,15.5659,15.5756,31200.0
2008-08-25 12:20:00,16.02,16.04,16.01,16.01,81300.0,15.5756,15.5951,15.5659,15.5659,81300.0
2008-08-25 12:30:00,16.01,16.03,16.01,16.02,28500.0,15.5659,15.5853,15.5659,15.5756,28500.0
2008-08-25 12:40:00,16.02,16.02,15.92,15.93,20600.0,15.5756,15.5756,15.4784,15.4881,20600.0
2008-08-25 12:50:00,15.93,16.0,15.93,15.94,8300.0,15.4881,15.5562,15.4881,15.4978,8300.0
2008-08-25 13:00:00,15.94,15.94,15.93,15.94,2600.0,15.4978,15.4978,15.4881,15.4978,2600.0
2008-08-25 13:10:00,15.93,15.97,15.93,15.96,8400.0,15.4881,15.527,15.4881,15.5173,8400.0
2008-08-25 13:20:00,15.96,15.97,15.96,15.96,54000.0,15.5173,15.527,15.5173,15.5173,54000.0
2008-08-25 13:30:00,15.96,15.98,15.95,15.97,5700.0,15.5173,15.5367,15.5075,15.527,5700.0
2008-08-25 13:40:00,15.97,15.99,15.97,15.98,7000.0,15.527,15.5464,15.527,15.5367,7000.0
2008-08-25 13:50:00,15.98,15.99,15.98,15.98,32300.0,15.5367,15.5464,15.5367,15.5367,32300.0
2008-08-25 14:00:00,15.98,16.01,15.98,16.01,15500.0,15.5367,15.5659,15.5367,15.5659,15500.0
2008-08-25 14:10:00,16.01,16.02,16.01,16.01,3200.0,15.5659,15.5756,15.5659,15.5659,3200.0
2008-08-25 14:20:00,16.01,16.02,16.01,16.01,4100.0,15.5659,15.5756,15.5659,15.5659,4100.0
2008-08-25 14:30:00,16.01,16.01,16.01,16.01,7800.0,15.5659,15.5659,15.5659,15.5659,7800.0
2008-08-25 14:40:00,16.01,16.01,16.01,16.01,13700.0,15.5659,15.5659,15.5659,15.5659,13700.0
2008-08-25 14:50:00,16.01,16.01,16.0,16.0,13600.0,15.5659,15.5659,15.5562,15.5562,13600.0
2008-08-25 15:00:00,16.0,16.02,16.0,16.01,18700.0,15.5562,15.5756,15.5562,15.5659,18700.0
2008-08-25 15:10:00,16.01,16.02,16.0,16.01,23900.0,15.5659,15.5756,15.5562,15.5659,23900.0
2008-08-25 15:20:00,16.01,16.02,15.94,15.95,17900.0,15.5659,15.5756,15.4978,15.5075,17900.0
2008-08-25 15:30:00,15.95,15.97,15.92,15.96,17900.0,15.5075,15.527,15.4784,15.5173,17900.0
2008-08-25 15:40:00,15.96,16.03,15.96,16.01,22000.0,15.5173,15.5853,15.5173,15.5659,22000.0
2008-08-25 15:50:00,16.01,16.03,16.01,16.01,45700.0,15.5659,15.5853,15.5659,15.5659,45700.0
2008-08-26 09:30:00,16.04,16.15,15.92,16.05,8700.0,15.5951,15.702,15.4784,15.6048,8700.0
2008-08-26 09:40:00,16.03,16.06,16.01,16.04,8100.0,15.5853,15.6145,15.5659,15.5951,8100.0
2008-08-26 09:50:00,16.04,16.04,16.01,16.01,9300.0,15.5951,15.5951,15.5659,15.5659,9300.0
2008-08-26 10:00:00,16.02,16.03,15.94,15.94,39400.0,15.5756,15.5853,15.4978,15.4978,39400.0
2008-08-26 10:10:00,15.95,15.97,15.92,15.94,6700.0,15.5075,15.527,15.4784,15.4978,6700.0
2008-08-26 10:20:00,15.94,15.95,15.9,15.9,5400.0,15.4978,15.5075,15.4589,15.4589,5400.0
2008-08-26 10:30:00,15.89,15.93,15.89,15.92,10100.0,15.4492,15.4881,15.4492,15.4784,10100.0
2008-08-26 10:40:00,15.93,15.94,15.92,15.93,8900.0,15.4881,15.4978,15.4784,15.4881,8900.0
2008-08-26 10:50:00,15.93,15.94,15.92,15.94,10800.0,15.4881,15.4978,15.4784,15.4978,10800.0
2008-08-26 11:00:00,15.93,15.95,15.93,15.93,7200.0,15.4881,15.5075,15.4881,15.4881,7200.0
2008-08-26 11:10:00,15.93,15.94,15.9,15.92,23700.0,15.4881,15.4978,15.4589,15.4784,23700.0
2008-08-26 11:20:00,15.94,15.94,15.93,15.94,5400.0,15.4978,15.4978,15.4881,15.4978,5400.0
2008-08-26 11:30:00,15.94,15.95,15.93,15.94,10500.0,15.4978,15.5075,15.4881,15.4978,10500.0
2008-08-26 11:40:00,15.93,15.95,15.93,15.95,6300.0,15.4881,15.5075,15.4881,15.5075,6300.0
2008-08-26 11:50:00,15.94,15.96,15.94,15.95,3900.0,15.4978,15.5173,15.4978,15.5075,3900.0
2008-08-26 12:00:00,15.95,15.99,15.93,15.94,15200.0,15.5075,15.5464,15.4881,15.4978,15200.0
2008-08-26 12:10:00,15.92,15.92,15.81,15.83,27800.0,15.4784,15.4784,15.3714,15.3909,27800.0
2008-08-26 12:20:00,15.83,15.84,15.81,15.84,12100.0,15.3909,15.4006,15.3714,15.4006,12100.0
2008-08-26 12:30:00,15.83,15.85,15.81,15.84,9800.0,15.3909,15.4103,15.3714,15.4006,9800.0
2008-08-26 12:40:00,15.85,15.85,15.82,15.82,7900.0,15.4103,15.4103,15.3812,15.3812,7900.0
2008-08-26 12:50:00,15.83,15.83,15.78,15.78,32800.0,15.3909,15.3909,15.3423,15.3423,32800.0
2008-08-26 13:00:00,15.79,15.79,15.7,15.7,22800.0,15.352,15.352,15.2645,15.2645,22800.0
2008-08-26 13:10:00,15.7,15.77,15.7,15.77,10000.0,15.2645,15.3325,15.2645,15.3325,10000.0
2008-08-26 13:20:00,15.77,15.81,15.77,15.79,6800.0,15.3325,15.3714,15.3325,15.352,6800.0
2008-08-26 13:30:00,15.81,15.83,15.8,15.83,32200.0,15.3714,15.3909,15.3617,15.3909,32200.0
2008-08-26 13:40:00,15.82,15.9,15.8,15.86,17700.0,15.3812,15.4589,15.3617,15.42,17700.0
2008-08-26 13:50:00,15.86,15.89,15.86,15.88,4800.0,15.42,15.4492,15.42,15.4395,4800.0
2008-08-26 14:00:00,15.88,15.88,15.84,15.86,10800.0,15.4395,15.4395,15.4006,15.42,10800.0
2008-08-26 14:10:00,15.85,15.9,15.81,15.81,20100.0,15.4103,15.4589,15.3714,15.3714,20100.0
2008-08-26 14:20:00,15.81,15.81,15.79,15.81,18800.0,15.3714,15.3714,15.352,15.3714,18800.0
2008-08-26 14:30:00,15.8,15.83,15.8,15.83,7500.0,15.3617,15.3909,15.3617,15.3909,7500.0
2008-08-26 14:40:00,15.82,15.84,15.82,15.84,5900.0,15.3812,15.4006,15.3812,15.4006,5900.0
2008-08-26 14:50:00,15.84,15.89,15.84,15.88,11000.0,15.4006,15.4492,15.4006,15.4395,11000.0
2008-08-26 15:00:00,15.88,15.89,15.88,15.88,8500.0,15.4395,15.4492,15.4395,15.4395,8500.0
2008-08-26 15:10:00,15.88,15.89,15.87,15.88,47600.0,15.4395,15.4492,15.4298,15.4395,47600.0
2008-08-26 15:20:00,15.87,15.98,15.87,15.98,25500.0,15.4298,15.5367,15.4298,15.5367,25500.0
2008-08-26 15:30:00,15.98,15.99,15.97,15.97,14600.0,15.5367,15.5464,15.527,15.527,14600.0
2008-08-26 15:40:00,15.97,15.98,15.85,15.86,28200.0,15.527,15.5367,15.4103,15.42,28200.0
2008-08-26 15:50:00,15.87,15.94,15.86,15.9,54000.0,15.4298,15.4978,15.42,15.4589,54000.0
2008-08-27 09:30:00,15.92,16.2,15.7,16.16,19100.0,15.4784,15.7506,15.2645,15.7117,19100.0
2008-08-27 09:40:00,16.19,16.29,16.07,16.13,26900.0,15.7409,15.8381,15.6242,15.6826,26900.0
2008-08-27 09:50:00,16.15,16.29,16.15,16.24,11400.0,15.702,15.8381,15.702,15.7895,11400.0
2008-08-27 10:00:00,16.24,16.25,16.23,16.25,17400.0,15.7895,15.7992,15.7798,15.7992,17400.0
2008-08-27 10:10:00,16.25,16.26,16.17,16.19,21400.0,15.7992,15.8089,15.7214,15.7409,21400.0
2008-08-27 10:20:00,16.2,16.28,16.19,16.25,11100.0,15.7506,15.8284,15.7409,15.7992,11100.0
2008-08-27 10:30:00,16.25,16.28,16.24,16.24,12900.0,15.7992,15.8284,15.7895,15.7895,12900.0
2008-08-27 10:40:00,16.25,16.26,16.22,16.22,4800.0,15.7992,15.8089,15.7701,15.7701,4800.0
2008-08-27 10:50:00,16.23,16.23,16.11,16.13,20000.0,15.7798,15.7798,15.6631,15.6826,20000.0
2008-08-27 11:00:00,16.13,16.15,16.13,16.14,17400.0,15.6826,15.702,15.6826,15.6923,17400.0
2008-08-27 11:10:00,16.15,16.15,16.14,16.15,3700.0,15.702,15.702,15.6923,15.702,3700.0
2008-08-27 11:20:00,16.15,16.19,16.15,16.15,5800.0,15.702,15.7409,15.702,15.702,5800.0
2008-08-27 11:30:00,16.15,16.15,16.14,16.14,4800.0,15.702,15.702,15.6923,15.6923,4800.0
2008-08-27 11:40:00,16.15,16.15,16.11,16.11,9700.0,15.702,15.702,15.6631,15.6631,9700.0
2008-08-27 11:50:00,16.11,16.12,16.0,16.03,15200.0,15.6631,15.6728,15.5562,15.5853,15200.0
2008-08-27 12:00:00,16.02,16.06,16.01,16.06,4900.0,15.5756,15.6145,15.5659,15.6145,4900.0
2008-08-27 12:10:00,16.05,16.1,16.05,16.09,10300.0,15.6048,15.6534,15.6048,15.6437,10300.0
2008-08-27 12:20:00,16.09,16.13,16.09,16.1,10600.0,15.6437,15.6826,15.6437,15.6534,10600.0
2008-08-27 12:30:00,16.08,16.16,16.04,16.16,13500.0,15.6339,15.7117,15.5951,15.7117,13500.0
2008-08-27 12:40:00,16.16,16.16,16.14,16.15,9500.0,15.7117,15.7117,15.6923,15.702,9500.0
2008-08-27 12:50:00,16.15,16.15,16.14,16.14,8600.0,15.702,15.702,15.6923,15.6923,8600.0
2008-08-27 13:00:00,16.15,16.16,16.14,16.16,3600.0,15.702,15.7117,15.6923,15.7117,3600.0
2008-08-27 13:10:00,16.16,16.19,16.15,16.18,11100.0,15.7117,15.7409,15.702,15.7312,11100.0
2008-08-27 13:20:00,16.18,16.19,16.11,16.12,37100.0,15.7312,15.7409,15.6631,15.6728,37100.0
2008-08-27 13:30:00,16.12,16.15,16.12,16.13,6400.0,15.6728,15.702,15.6728,15.6826,6400.0
2008-08-27 13:40:00,16.14,16.15,16.09,16.1,7800.0,15.6923,15.702,15.6437,15.6534,7800.0
2008-08-27 13:50:00,16.09,16.15,16.09,16.14,3300.0,15.6437,15.702,15.6437,15.6923,3300.0
2008-08-27 14:00:00,16.14,16.15,16.14,16.14,3000.0,15.6923,15.702,15.6923,15.6923,3000.0
2008-08-27 14:10:00,16.14,16.15,16.13,16.15,2800.0,15.6923,15.702,15.6826,15.702,2800.0
2008-08-27 14:20:00,16.14,16.15,16.14,16.15,3600.0,15.6923,15.702,15.6923,15.702,3600.0
2008-08-27 14:30:00,16.16,16.17,16.15,16.16,10900.0,15.7117,15.7214,15.702,15.7117,10900.0
2008-08-27 14:40:00,16.17,16.17,16.16,16.17,7800.0,15.7214,15.7214,15.7117,15.7214,7800.0
2008-08-27 14:50:00,16.17,16.2,16.16,16.19,17000.0,15.7214,15.7506,15.7117,15.7409,17000.0
2008-08-27 15:00:00,16.2,16.21,16.18,16.19,19500.0,15.7506,15.7603,15.7312,15.7409,19500.0
2008-08-27 15:10:00,16.19,16.19,16.15,16.17,24500.0,15.7409,15.7409,15.702,15.7214,24500.0
2008-08-27 15:20:00,16.17,16.19,16.17,16.17,11300.0,15.7214,15.7409,15.7214,15.7214,11300.0
2008-08-27 15:30:00,16.17,16.18,16.17,16.18,7700.0,15.7214,15.7312,15.7214,15.7312,7700.0
2008-08-27 15:40:00,16.17,16.19,16.17,16.17,18700.0,15.7214,15.7409,15.7214,15.7214,18700.0
2008-08-27 15:50:00,16.18,16.2,16.16,16.18,65800.0,15.7312,15.7506,15.7117,15.7312,65800.0
2008-08-28 09:30:00,16.32,16.32,15.98,16.06,22800.0,15.8673,15.8673,15.5367,15.6145,22800.0
2008-08-28 09:40:00,16.07,16.18,16.07,16.13,12200.0,15.6242,15.7312,15.6242,15.6826,12200.0
2008-08-28 09:50:00,16.12,16.12,16.07,16.09,7100.0,15.6728,15.6728,15.6242,15.6437,7100.0
2008-08-28 10:00:00,16.11,16.12,16.03,16.04,11200.0,15.6631,15.6728,15.5853,15.5951,11200.0
2008-08-28 10:10:00,16.04,16.1,16.02,16.09,8200.0,15.5951,15.6534,15.5756,15.6437,8200.0
2008-08-28 10:20:00,16.1,16.1,16.02,16.06,10900.0,15.6534,15.6534,15.5756,15.6145,10900.0
2008-08-28 10:30:00,16.08,16.16,16.05,16.16,9500.0,15.6339,15.7117,15.6048,15.7117,9500.0
2008-08-28 10:40:00,16.16,16.29,16.16,16.28,12300.0,15.7117,15.8381,15.7117,15.8284,12300.0
2008-08-28 10:50:00,16.28,16.32,16.24,16.25,10200.0,15.8284,15.8673,15.7895,15.7992,10200.0
2008-08-28 11:00:00,16.25,16.25,16.23,16.23,9600.0,15.7992,15.7992,15.7798,15.7798,9600.0
2008-08-28 11:10:00,16.23,16.24,16.19,16.19,6500.0,15.7798,15.7895,15.7409,15.7409,6500.0
2008-08-28 11:20:00,16.2,16.2,16.16,16.16,8200.0,15.7506,15.7506,15.7117,15.7117,8200.0
2008-08-28 11:30:00,16.17,16.19,16.16,16.16,11200.0,15.7214,15.7409,15.7117,15.7117,11200.0
2008-08-28 11:40:00,16.17,16.17,16.06,16.09,20100.0,15.7214,15.7214,15.6145,15.6437,20100.0
2008-08-28 11:50:00,16.06,16.14,16.02,16.13,20000.0,15.6145,15.6923,15.5756,15.6826,20000.0
2008-08-28 12:00:00,16.12,16.14,16.11,16.14,20600.0,15.6728,15.6923,15.6631,15.6923,20600.0
2008-08-28 12:10:00,16.14,16.14,16.02,16.05,24600.0,15.6923,15.6923,15.5756,15.6048,24600.0
2008-08-28 12:20:00,16.06,16.07,16.01,16.04,12100.0,15.6145,15.6242,15.5659,15.5951,12100.0
2008-08-28 12:30:00,16.06,16.08,16.05,16.08,11300.0,15.6145,15.6339,15.6048,15.6339,11300.0
2008-08-28 12:40:00,16.08,16.1,16.07,16.08,13700.0,15.6339,15.6534,15.6242,15.6339,13700.0
2008-08-28 12:50:00,16.08,16.11,16.07,16.1,10800.0,15.6339,15.6631,15.6242,15.6534,10800.0
2008-08-28 13:00:00,16.1,16.12,16.08,16.1,4700.0,15.6534,15.6728,15.6339,15.6534,4700.0
2008-08-28 13:10:00,16.11,16.15,16.11,16.12,4600.0,15.6631,15.702,15.6631,15.6728,4600.0
2008-08-28 13:20:00,16.13,16.14,16.12,16.12,2400.0,15.6826,15.6923,15.6728,15.6728,2400.0
2008-08-28 13:30:00,16.12,16.16,16.12,16.15,9600.0,15.6728,15.7117,15.6728,15.702,9600.0
2008-08-28 13:40:00,16.14,16.16,16.13,16.16,7100.0,15.6923,15.7117,15.6826,15.7117,7100.0
2008-08-28 13:50:00,16.16,16.17,16.14,16.16,2900.0,15.7117,15.7214,15.6923,15.7117,2900.0
2008-08-28 14:00:00,16.17,16.2,16.17,16.2,5700.0,15.7214,15.7506,15.7214,15.7506,5700.0
2008-08-28 14:10:00,16.19,16.26,16.19,16.25,4000.0,15.7409,15.8089,15.7409,15.7992,4000.0
2008-08-28 14:20:00,16.26,16.28,16.25,16.28,8900.0,15.8089,15.8284,15.7992,15.8284,8900.0
2008-08-28 14:30:00,16.27,16.29,16.27,16.29,13500.0,15.8187,15.8381,15.8187,15.8381,13500.0
2008-08-28 14:40:00,16.29,16.3,16.28,16.3,4300.0,15.8381,15.8478,15.8284,15.8478,4300.0
2008-08-28 14:50:00,16.29,16.39,16.29,16.29,16800.0,15.8381,15.9353,15.8381,15.8381,16800.0
2008-08-28 15:00:00,16.3,16.3,16.27,16.29,11900.0,15.8478,15.8478,15.8187,15.8381,11900.0
2008-08-28 15:10:00,16.3,16.3,16.29,16.29,2900.0,15.8478,15.8478,15.8381,15.8381,2900.0
2008-08-28 15:20:00,16.29,16.3,16.29,16.29,10900.0,15.8381,15.8478,15.8381,15.8381,10900.0
2008-08-28 15:30:00,16.3,16.3,16.27,16.28,12600.0,15.8478,15.8478,15.8187,15.8284,12600.0
2008-08-28 15:40:00,16.28,16.28,16.26,16.26,11200.0,15.8284,15.8284,15.8089,15.8089,11200.0
2008-08-28 15:50:00,16.26,16.29,16.26,16.27,25900.0,15.8089,15.8381,15.8089,15.8187,25900.0
2008-08-29 09:30:00,16.25,16.37,16.14,16.25,10200.0,15.7992,15.9159,15.6923,15.7992,10200.0
2008-08-29 09:40:00,16.21,16.29,16.19,16.28,5400.0,15.7603,15.8381,15.7409,15.8284,5400.0
2008-08-29 09:50:00,16.28,16.35,16.27,16.35,6600.0,15.8284,15.8965,15.8187,15.8965,6600.0
2008-08-29 10:00:00,16.36,16.51,16.25,16.27,18100.0,15.9062,16.052,15.7992,15.8187,18100.0
2008-08-29 10:10:00,16.26,16.32,16.25,16.31,6300.0,15.8089,15.8673,15.7992,15.8576,6300.0
2008-08-29 10:20:00,16.33,16.37,16.31,16.37,4500.0,15.877,15.9159,15.8576,15.9159,4500.0
2008-08-29 10:30:00,16.37,16.45,16.37,16.4,8600.0,15.9159,15.9937,15.9159,15.9451,8600.0
2008-08-29 10:40:00,16.4,16.4,16.3,16.3,4400.0,15.9451,15.9451,15.8478,15.8478,4400.0
2008-08-29 10:50:00,16.3,16.31,16.29,16.29,2400.0,15.8478,15.8576,15.8381,15.8381,2400.0
2008-08-29 11:00:00,16.29,16.3,16.28,16.29,1600.0,15.8381,15.8478,15.8284,15.8381,1600.0
2008-08-29 11:10:00,16.28,16.29,16.28,16.28,2000.0,15.8284,15.8381,15.8284,15.8284,2000.0
2008-08-29 11:20:00,16.28,16.29,16.24,16.25,4000.0,15.8284,15.8381,15.7895,15.7992,4000.0
2008-08-29 11:30:00,16.25,16.25,16.1,16.16,9100.0,15.7992,15.7992,15.6534,15.7117,9100.0
2008-08-29 11:40:00,16.16,16.16,16.13,16.15,5000.0,15.7117,15.7117,15.6826,15.702,5000.0
2008-08-29 11:50:00,16.13,16.17,16.13,16.17,7300.0,15.6826,15.7214,15.6826,15.7214,7300.0
2008-08-29 12:00:00,16.19,16.2,16.11,16.12,3800.0,15.7409,15.7506,15.6631,15.6728,3800.0
2008-08-29 12:10:00,16.11,16.12,16.1,16.12,2000.0,15.6631,15.6728,15.6534,15.6728,2000.0
2008-08-29 12:20:00,16.11,16.12,16.11,16.11,2300.0,15.6631,15.6728,15.6631,15.6631,2300.0
2008-08-29 12:30:00,16.11,16.12,16.07,16.08,10100.0,15.6631,15.6728,15.6242,15.6339,10100.0
2008-08-29 12:40:00,16.09,16.09,16.07,16.08,4400.0,15.6437,15.6437,15.6242,15.6339,4400.0
2008-08-29 12:50:00,16.07,16.21,16.07,16.11,20200.0,15.6242,15.7603,15.6242,15.6631,20200.0
2008-08-29 13:00:00,16.12,16.13,16.05,16.07,16800.0,15.6728,15.6826,15.6048,15.6242,16800.0
2008-08-29 13:10:00,16.06,16.1,16.06,16.09,4900.0,15.6145,15.6534,15.6145,15.6437,4900.0
2008-08-29 13:20:00,16.1,16.1,16.09,16.09,7000.0,15.6534,15.6534,15.6437,15.6437,7000.0
2008-08-29 13:30:00,16.09,16.1,16.09,16.09,5700.0,15.6437,15.6534,15.6437,15.6437,5700.0
2008-08-29 13:40:00,16.1,16.1,16.09,16.09,1700.0,15.6534,15.6534,15.6437,15.6437,1700.0
2008-08-29 13:50:00,16.09,16.1,16.09,16.1,2300.0,15.6437,15.6534,15.6437,15.6534,2300.0
2008-08-29 14:00:00,16.1,16.1,16.09,16.1,7600.0,15.6534,15.6534,15.6437,15.6534,7600.0
2008-08-29 14:10:00,16.1,16.1,16.09,16.1,10800.0,15.6534,15.6534,15.6437,15.6534,10800.0
2008-08-29 14:20:00,16.09,16.1,16.09,16.1,15100.0,15.6437,15.6534,15.6437,15.6534,15100.0
2008-08-29 14:30:00,16.1,16.15,16.09,16.14,7400.0,15.6534,15.702,15.6437,15.6923,7400.0
2008-08-29 14:40:00,16.15,16.15,16.14,16.14,1500.0,15.702,15.702,15.6923,15.6923,1500.0
2008-08-29 14:50:00,16.15,16.15,16.14,16.15,3500.0,15.702,15.702,15.6923,15.702,3500.0
2008-08-29 15:00:00,16.15,16.15,16.11,16.11,18500.0,15.702,15.702,15.6631,15.6631,18500.0
2008-08-29 15:10:00,16.11,16.12,16.11,16.11,12600.0,15.6631,15.6728,15.6631,15.6631,12600.0
2008-08-29 15:20:00,16.11,16.11,16.09,16.09,21400.0,15.6631,15.6631,15.6437,15.6437,21400.0
2008-08-29 15:30:00,16.1,16.11,16.09,16.1,23300.0,15.6534,15.6631,15.6437,15.6534,23300.0
2008-08-29 15:40:00,16.11,16.11,16.02,16.08,36300.0,15.6631,15.6631,15.5756,15.6339,36300.0
2008-08-29 15:50:00,16.07,16.16,16.06,16.11,56800.0,15.6242,15.7117,15.6145,15.6631,56800.0
2008-09-02 09:30:00,16.25,16.66,16.25,16.6,35100.0,15.7992,16.1979,15.7992,16.1395,35100.0
2008-09-02 09:40:00,16.61,16.67,16.55,16.55,12800.0,16.1492,16.2076,16.0909,16.0909,12800.0
2008-09-02 09:50:00,16.55,16.61,16.46,16.61,42700.0,16.0909,16.1492,16.0034,16.1492,42700.0
2008-09-02 10:00:00,16.64,16.67,16.47,16.51,30700.0,16.1784,16.2076,16.0131,16.052,30700.0
2008-09-02 10:10:00,16.51,16.62,16.51,16.59,18700.0,16.052,16.159,16.052,16.1298,18700.0
2008-09-02 10:20:00,16.59,16.6,16.48,16.5,19600.0,16.1298,16.1395,16.0228,16.0423,19600.0
2008-09-02 10:30:00,16.5,16.55,16.48,16.5,85000.0,16.0423,16.0909,16.0228,16.0423,85000.0
2008-09-02 10:40:00,16.49,16.5,16.46,16.46,7300.0,16.0326,16.0423,16.0034,16.0034,7300.0
2008-09-02 10:50:00,16.47,16.47,16.4,16.43,11200.0,16.0131,16.0131,15.9451,15.9742,11200.0
2008-09-02 11:00:00,16.43,16.49,16.43,16.48,9600.0,15.9742,16.0326,15.9742,16.0228,9600.0
2008-09-02 11:10:00,16.48,16.5,16.47,16.49,7500.0,16.0228,16.0423,16.0131,16.0326,7500.0
2008-09-02 11:20:00,16.48,16.49,16.46,16.47,11700.0,16.0228,16.0326,16.0034,16.0131,11700.0
2008-09-02 11:30:00,16.47,16.48,16.47,16.48,5100.0,16.0131,16.0228,16.0131,16.0228,5100.0
2008-09-02 11:40:00,16.47,16.48,16.47,16.47,6000.0,16.0131,16.0228,16.0131,16.0131,6000.0
2008-09-02 11:50:00,16.48,16.48,16.46,16.46,10100.0,16.0228,16.0228,16.0034,16.0034,10100.0
2008-09-02 12:00:00,16.47,16.48,16.46,16.48,5300.0,16.0131,16.0228,16.0034,16.0228,5300.0
2008-09-02 12:10:00,16.47,16.5,16.47,16.5,9300.0,16.0131,16.0423,16.0131,16.0423,9300.0
2008-09-02 12:20:00,16.5,16.5,16.44,16.45,13000.0,16.0423,16.0423,15.984,15.9937,13000.0
2008-09-02 12:30:00,16.44,16.45,16.37,16.38,7300.0,15.984,15.9937,15.9159,15.9256,7300.0
2008-09-02 12:40:00,16.37,16.37,16.34,16.36,8900.0,15.9159,15.9159,15.8867,15.9062,8900.0
2008-09-02 12:50:00,16.35,16.47,16.35,16.43,15400.0,15.8965,16.0131,15.8965,15.9742,15400.0
2008-09-02 13:00:00,16.43,16.5,16.42,16.5,17900.0,15.9742,16.0423,15.9645,16.0423,17900.0
2008-09-02 13:10:00,16.5,16.52,16.49,16.52,13600.0,16.0423,16.0617,16.0326,16.0617,13600.0
2008-09-02 13:20:00,16.52,16.53,16.51,16.53,6500.0,16.0617,16.0715,16.052,16.0715,6500.0
2008-09-02 13:30:00,16.53,16.54,16.5,16.54,21900.0,16.0715,16.0812,16.0423,16.0812,21900.0
2008-09-02 13:40:00,16.53,16.59,16.53,16.56,35600.0,16.0715,16.1298,16.0715,16.1006,35600.0
2008-09-02 13:50:00,16.56,16.56,16.49,16.49,21800.0,16.1006,16.1006,16.0326,16.0326,21800.0
2008-09-02 14:00:00,16.49,16.51,16.46,16.46,28800.0,16.0326,16.052,16.0034,16.0034,28800.0
2008-09-02 14:10:00,16.46,16.46,16.39,16.39,35500.0,16.0034,16.0034,15.9353,15.9353,35500.0
2008-09-02 14:20:00,16.39,16.47,16.39,16.47,35000.0,15.9353,16.0131,15.9353,16.0131,35000.0
2008-09-02 14:30:00,16.46,16.47,16.43,16.43,21900.0,16.0034,16.0131,15.9742,15.9742,21900.0
2008-09-02 14:40:00,16.43,16.44,16.39,16.39,25800.0,15.9742,15.984,15.9353,15.9353,25800.0
2008-09-02 14:50:00,16.4,16.4,16.3,16.3,29700.0,15.9451,15.9451,15.8478,15.8478,29700.0
2008-09-02 15:00:00,16.3,16.33,16.3,16.33,17800.0,15.8478,15.877,15.8478,15.877,17800.0
2008-09-02 15:10:00,16.32,16.33,16.22,16.22,33400.0,15.8673,15.877,15.7701,15.7701,33400.0
2008-09-02 15:20:00,16.23,16.3,16.22,16.3,28900.0,15.7798,15.8478,15.7701,15.8478,28900.0
2008-09-02 15:30:00,16.3,16.31,16.29,16.31,21400.0,15.8478,15.8576,15.8381,15.8576,21400.0
2008-09-02 15:40:00,16.3,16.44,16.3,16.43,52000.0,15.8478,15.984,15.8478,15.9742,52000.0
2008-09-02 15:50:00,16.44,16.52,16.42,16.47,84400.0,15.984,16.0617,15.9645,16.0131,84400.0
2008-09-03 09:30:00,16.51,16.75,16.51,16.55,22700.0,16.052,16.2854,16.052,16.0909,22700.0
2008-09-03 09:40:00,16.56,16.56,16.52,16.52,22200.0,16.1006,16.1006,16.0617,16.0617,22200.0
2008-09-03 09:50:00,16.53,16.56,16.52,16.55,10100.0,16.0715,16.1006,16.0617,16.0909,10100.0
2008-09-03 10:00:00,16.55,16.56,16.51,16.51,16000.0,16.0909,16.1006,16.052,16.052,16000.0
2008-09-03 10:10:00,16.52,16.52,16.41,16.42,22600.0,16.0617,16.0617,15.9548,15.9645,22600.0
2008-09-03 10:20:00,16.41,16.46,16.4,16.43,14900.0,15.9548,16.0034,15.9451,15.9742,14900.0
2008-09-03 10:30:00,16.43,16.46,16.42,16.45,16800.0,15.9742,16.0034,15.9645,15.9937,16800.0
2008-09-03 10:40:00,16.44,16.56,16.44,16.45,14700.0,15.984,16.1006,15.984,15.9937,14700.0
2008-09-03 10:50:00,16.45,16.47,16.44,16.45,6500.0,15.9937,16.0131,15.984,15.9937,6500.0
2008-09-03 11:00:00,16.46,16.52,16.45,16.5,10200.0,16.0034,16.0617,15.9937,16.0423,10200.0
2008-09-03 11:10:00,16.5,16.51,16.47,16.48,6700.0,16.0423,16.052,16.0131,16.0228,6700.0
2008-09-03 11:20:00,16.47,16.61,16.45,16.61,31700.0,16.0131,16.1492,15.9937,16.1492,31700.0
2008-09-03 11:30:00,16.62,16.64,16.54,16.55,23400.0,16.159,16.1784,16.0812,16.0909,23400.0
2008-09-03 11:40:00,16.54,16.55,16.53,16.55,11000.0,16.0812,16.0909,16.0715,16.0909,11000.0
2008-09-03 11:50:00,16.55,16.61,16.49,16.49,12900.0,16.0909,16.1492,16.0326,16.0326,12900.0
2008-09-03 12:00:00,16.49,16.5,16.49,16.49,3700.0,16.0326,16.0423,16.0326,16.0326,3700.0
2008-09-03 12:10:00,16.49,16.49,16.45,16.45,13200.0,16.0326,16.0326,15.9937,15.9937,13200.0
2008-09-03 12:20:00,16.44,16.45,16.36,16.36,6800.0,15.984,15.9937,15.9062,15.9062,6800.0
2008-09-03 12:30:00,16.36,16.36,16.34,16.36,6600.0,15.9062,15.9062,15.8867,15.9062,6600.0
2008-09-03 12:40:00,16.36,16.37,16.34,16.35,6900.0,15.9062,15.9159,15.8867,15.8965,6900.0
2008-09-03 12:50:00,16.35,16.37,16.34,16.37,8100.0,15.8965,15.9159,15.8867,15.9159,8100.0
2008-09-03 13:00:00,16.36,16.39,16.35,16.39,5800.0,15.9062,15.9353,15.8965,15.9353,5800.0
2008-09-03 13:10:00,16.39,16.41,16.37,16.41,8100.0,15.9353,15.9548,15.9159,15.9548,8100.0
2008-09-03 13:20:00,16.39,16.42,16.39,16.42,4900.0,15.9353,15.9645,15.9353,15.9645,4900.0
2008-09-03 13:30:00,16.42,16.42,16.41,16.41,7100.0,15.9645,15.9645,15.9548,15.9548,7100.0
2008-09-03 13:40:00,16.41,16.42,16.38,16.39,6800.0,15.9548,15.9645,15.9256,15.9353,6800.0
2008-09-03 13:50:00,16.38,16.4,16.38,16.38,7200.0,15.9256,15.9451,15.9256,15.9256,7200.0
2008-09-03 14:00:00,16.38,16.4,16.33,16.33,31400.0,15.9256,15.9451,15.877,15.877,31400.0
2008-09-03 14:10:00,16.34,16.34,16.27,16.32,18500.0,15.8867,15.8867,15.8187,15.8673,18500.0
2008-09-03 14:20:00,16.31,16.35,16.3,16.34,9700.0,15.8576,15.8965,15.8478,15.8867,9700.0
2008-09-03 14:30:00,16.34,16.38,16.33,16.38,10400.0,15.8867,15.9256,15.877,15.9256,10400.0
2008-09-03 14:40:00,16.38,16.4,16.33,16.33,16000.0,15.9256,15.9451,15.877,15.877,16000.0
2008-09-03 14:50:00,16.33,16.34,16.32,16.32,14100.0,15.877,15.8867,15.8673,15.8673,14100.0
2008-09-03 15:00:00,16.32,16.32,16.29,16.29,27300.0,15.8673,15.8673,15.8381,15.8381,27300.0
2008-09-03 15:10:00,16.3,16.36,16.29,16.36,71000.0,15.8478,15.9062,15.8381,15.9062,71000.0
2008-09-03 15:20:00,16.35,16.42,16.33,16.4,45100.0,15.8965,15.9645,15.877,15.9451,45100.0
2008-09-03 15:30:00,16.4,16.4,16.35,16.35,44600.0,15.9451,15.9451,15.8965,15.8965,44600.0
2008-09-03 15:40:00,16.35,16.41,16.35,16.4,35400.0,15.8965,15.9548,15.8965,15.9451,35400.0
2008-09-03 15:50:00,16.4,16.41,16.35,16.35,69000.0,15.9451,15.9548,15.8965,15.8965,69000.0
2008-09-04 09:30:00,16.29,16.3,15.99,16.07,53700.0,15.8381,15.8478,15.5464,15.6242,53700.0
2008-09-04 09:40:00,16.07,16.15,16.07,16.12,14000.0,15.6242,15.702,15.6242,15.6728,14000.0
2008-09-04 09:50:00,16.12,16.21,16.12,16.17,11100.0,15.6728,15.7603,15.6728,15.7214,11100.0
2008-09-04 10:00:00,16.17,16.25,16.17,16.2,20300.0,15.7214,15.7992,15.7214,15.7506,20300.0
2008-09-04 10:10:00,16.21,16.22,16.21,16.22,9700.0,15.7603,15.7701,15.7603,15.7701,9700.0
2008-09-04 10:20:00,16.22,16.35,16.22,16.27,22800.0,15.7701,15.8965,15.7701,15.8187,22800.0
2008-09-04 10:30:00,16.28,16.28,16.09,16.11,22100.0,15.8284,15.8284,15.6437,15.6631,22100.0
2008-09-04 10:40:00,16.1,16.1,16.0,16.01,11900.0,15.6534,15.6534,15.5562,15.5659,11900.0
2008-09-04 10:50:00,16.0,16.02,16.0,16.01,17800.0,15.5562,15.5756,15.5562,15.5659,17800.0
2008-09-04 11:00:00,16.02,16.16,16.01,16.12,22900.0,15.5756,15.7117,15.5659,15.6728,22900.0
2008-09-04 11:10:00,16.12,16.13,16.12,16.12,7000.0,15.6728,15.6826,15.6728,15.6728,7000.0
2008-09-04 11:20:00,16.13,16.17,16.12,16.17,11000.0,15.6826,15.7214,15.6728,15.7214,11000.0
2008-09-04 11:30:00,16.17,16.17,16.16,16.16,15200.0,15.7214,15.7214,15.7117,15.7117,15200.0
2008-09-04 11:40:00,16.16,16.16,16.0,16.0,60000.0,15.7117,15.7117,15.5562,15.5562,60000.0
2008-09-04 11:50:00,16.0,16.01,15.97,15.98,57600.0,15.5562,15.5659,15.527,15.5367,57600.0
2008-09-04 12:00:00,15.98,15.99,15.91,15.91,67100.0,15.5367,15.5464,15.4687,15.4687,67100.0
2008-09-04 12:10:00,15.91,15.96,15.91,15.96,25700.0,15.4687,15.5173,15.4687,15.5173,25700.0
2008-09-04 12:20:00,15.96,15.97,15.92,15.92,30000.0,15.5173,15.527,15.4784,15.4784,30000.0
2008-09-04 12:30:00,15.92,15.92,15.87,15.88,52900.0,15.4784,15.4784,15.4298,15.4395,52900.0
2008-09-04 12:40:00,15.88,15.88,15.85,15.85,39800.0,15.4395,15.4395,15.4103,15.4103,39800.0
2008-09-04 12:50:00,15.85,15.89,15.85,15.89,57400.0,15.4103,15.4492,15.4103,15.4492,57400.0
2008-09-04 13:00:00,15.88,15.89,15.84,15.86,36900.0,15.4395,15.4492,15.4006,15.42,36900.0
2008-09-04 13:10:00,15.87,15.97,15.87,15.91,21200.0,15.4298,15.527,15.4298,15.4687,21200.0
2008-09-04 13:20:00,15.93,15.95,15.92,15.93,18400.0,15.4881,15.5075,15.4784,15.4881,18400.0
2008-09-04 13:30:00,15.92,15.93,15.91,15.93,10700.0,15.4784,15.4881,15.4687,15.4881,10700.0
2008-09-04 13:40:00,15.92,15.93,15.92,15.92,7200.0,15.4784,15.4881,15.4784,15.4784,7200.0
2008-09-04 13:50:00,15.92,15.93,15.9,15.92,8100.0,15.4784,15.4881,15.4589,15.4784,8100.0
2008-09-04 14:00:00,15.91,15.92,15.89,15.89,19000.0,15.4687,15.4784,15.4492,15.4492,19000.0
2008-09-04 14:10:00,15.9,15.91,15.9,15.9,16000.0,15.4589,15.4687,15.4589,15.4589,16000.0
2008-09-04 14:20:00,15.9,15.92,15.9,15.91,18200.0,15.4589,15.4784,15.4589,15.4687,18200.0
2008-09-04 14:30:00,15.92,15.96,15.92,15.94,27400.0,15.4784,15.5173,15.4784,15.4978,27400.0
2008-09-04 14:40:00,15.94,15.94,15.9,15.9,18200.0,15.4978,15.4978,15.4589,15.4589,18200.0
2008-09-04 14:50:00,15.9,15.91,15.9,15.91,12700.0,15.4589,15.4687,15.4589,15.4687,12700.0
2008-09-04 15:00:00,15.91,15.96,15.9,15.95,17800.0,15.4687,15.5173,15.4589,15.5075,17800.0
2008-09-04 15:10:00,15.96,16.04,15.95,16.01,18300.0,15.5173,15.5951,15.5075,15.5659,18300.0
2008-09-04 15:20:00,16.01,16.09,15.99,16.05,31000.0,15.5659,15.6437,15.5464,15.6048,31000.0
2008-09-04 15:30:00,16.05,16.05,16.01,16.01,20100.0,15.6048,15.6048,15.5659,15.5659,20100.0
2008-09-04 15:40:00,16.01,16.02,16.01,16.01,25800.0,15.5659,15.5756,15.5659,15.5659,25800.0
2008-09-04 15:50:00,16.01,16.05,16.01,16.01,49800.0,15.5659,15.6048,15.5659,15.5659,49800.0
2008-09-05 09:30:00,15.99,15.99,15.81,15.81,13500.0,15.5464,15.5464,15.3714,15.3714,13500.0
2008-09-05 09:40:00,15.81,16.02,15.8,15.98,17400.0,15.3714,15.5756,15.3617,15.5367,17400.0
2008-09-05 09:50:00,15.99,16.01,15.96,15.98,21500.0,15.5464,15.5659,15.5173,15.5367,21500.0
2008-09-05 10:00:00,16.0,16.15,15.98,16.04,15400.0,15.5562,15.702,15.5367,15.5951,15400.0
2008-09-05 10:10:00,16.04,16.04,15.98,15.98,20100.0,15.5951,15.5951,15.5367,15.5367,20100.0
2008-09-05 10:20:00,15.98,16.02,15.98,16.01,15400.0,15.5367,15.5756,15.5367,15.5659,15400.0
2008-09-05 10:30:00,16.01,16.01,15.98,15.98,20100.0,15.5659,15.5659,15.5367,15.5367,20100.0
2008-09-05 10:40:00,15.98,15.99,15.9,15.91,16900.0,15.5367,15.5464,15.4589,15.4687,16900.0
2008-09-05 10:50:00,15.91,15.92,15.87,15.87,19200.0,15.4687,15.4784,15.4298,15.4298,19200.0
2008-09-05 11:00:00,15.88,15.88,15.76,15.77,12700.0,15.4395,15.4395,15.3228,15.3325,12700.0
2008-09-05 11:10:00,15.77,15.77,15.66,15.67,26200.0,15.3325,15.3325,15.2256,15.2353,26200.0
2008-09-05 11:20:00,15.67,15.74,15.66,15.74,30700.0,15.2353,15.3034,15.2256,15.3034,30700.0
2008-09-05 11:30:00,15.75,15.76,15.74,15.76,8500.0,15.3131,15.3228,15.3034,15.3228,8500.0
2008-09-05 11:40:00,15.76,15.84,15.75,15.82,22200.0,15.3228,15.4006,15.3131,15.3812,22200.0
2008-09-05 11:50:00,15.84,16.03,15.84,16.01,23400.0,15.4006,15.5853,15.4006,15.5659,23400.0
2008-09-05 12:00:00,16.0,16.01,15.99,16.0,17700.0,15.5562,15.5659,15.5464,15.5562,17700.0
2008-09-05 12:10:00,16.0,16.01,16.0,16.0,11800.0,15.5562,15.5659,15.5562,15.5562,11800.0
2008-09-05 12:20:00,16.0,16.01,15.99,16.0,8400.0,15.5562,15.5659,15.5464,15.5562,8400.0
2008-09-05 12:30:00,16.01,16.02,15.93,15.99,19100.0,15.5659,15.5756,15.4881,15.5464,19100.0
2008-09-05 12:40:00,16.0,16.01,15.98,16.0,10900.0,15.5562,15.5659,15.5367,15.5562,10900.0
2008-09-05 12:50:00,16.0,16.01,15.95,15.95,13600.0,15.5562,15.5659,15.5075,15.5075,13600.0
2008-09-05 13:00:00,15.95,15.96,15.95,15.96,6600.0,15.5075,15.5173,15.5075,15.5173,6600.0
2008-09-05 13:10:00,15.96,16.0,15.96,15.99,11400.0,15.5173,15.5562,15.5173,15.5464,11400.0
2008-09-05 13:20:00,15.98,15.99,15.98,15.98,4600.0,15.5367,15.5464,15.5367,15.5367,4600.0
2008-09-05 13:30:00,15.98,16.0,15.97,16.0,19500.0,15.5367,15.5562,15.527,15.5562,19500.0
2008-09-05 13:40:00,15.99,16.0,15.99,15.99,10600.0,15.5464,15.5562,15.5464,15.5464,10600.0
2008-09-05 13:50:00,15.99,16.0,15.99,15.99,12700.0,15.5464,15.5562,15.5464,15.5464,12700.0
2008-09-05 14:00:00,15.99,16.0,15.98,15.98,33100.0,15.5464,15.5562,15.5367,15.5367,33100.0
2008-09-05 14:10:00,15.98,15.99,15.97,15.98,27900.0,15.5367,15.5464,15.527,15.5367,27900.0
2008-09-05 14:20:00,15.99,16.0,15.98,15.99,42800.0,15.5464,15.5562,15.5367,15.5464,42800.0
2008-09-05 14:30:00,15.99,16.01,15.99,16.0,53000.0,15.5464,15.5659,15.5464,15.5562,53000.0
2008-09-05 14:40:00,16.0,16.01,15.98,15.99,30900.0,15.5562,15.5659,15.5367,15.5464,30900.0
2008-09-05 14:50:00,15.99,16.01,15.99,16.0,53800.0,15.5464,15.5659,15.5464,15.5562,53800.0
2008-09-05 15:00:00,16.0,16.01,15.99,16.0,30300.0,15.5562,15.5659,15.5464,15.5562,30300.0
2008-09-05 15:10:00,16.0,16.01,15.98,16.0,10400.0,15.5562,15.5659,15.5367,15.5562,10400.0
2008-09-05 15:20:00,16.0,16.01,15.99,15.99,76100.0,15.5562,15.5659,15.5464,15.5464,76100.0
2008-09-05 15:30:00,15.99,16.01,15.99,16.0,70600.0,15.5464,15.5659,15.5464,15.5562,70600.0
2008-09-05 15:40:00,16.0,16.01,15.98,15.99,120500.0,15.5562,15.5659,15.5367,15.5464,120500.0
2008-09-05 15:50:00,15.99,16.0,15.83,15.9,183900.0,15.5464,15.5562,15.3909,15.4589,183900.0
2008-09-08 09:30:00,16.09,16.43,15.93,16.18,23200.0,15.6437,15.9742,15.4881,15.7312,23200.0
2008-09-08 09:40:00,16.19,16.26,16.18,16.25,18800.0,15.7409,15.8089,15.7312,15.7992,18800.0
2008-09-08 09:50:00,16.23,16.35,16.23,16.29,22300.0,15.7798,15.8965,15.7798,15.8381,22300.0
2008-09-08 10:00:00,16.29,16.4,16.28,16.35,27800.0,15.8381,15.9451,15.8284,15.8965,27800.0
2008-09-08 10:10:00,16.36,16.39,16.31,16.34,31700.0,15.9062,15.9353,15.8576,15.8867,31700.0
2008-09-08 10:20:00,16.32,16.33,16.23,16.27,15000.0,15.8673,15.877,15.7798,15.8187,15000.0
2008-09-08 10:30:00,16.26,16.27,16.19,16.26,20200.0,15.8089,15.8187,15.7409,15.8089,20200.0
2008-09-08 10:40:00,16.25,16.3,16.23,16.3,26700.0,15.7992,15.8478,15.7798,15.8478,26700.0
2008-09-08 10:50:00,16.3,16.33,16.21,16.3,28200.0,15.8478,15.877,15.7603,15.8478,28200.0
2008-09-08 11:00:00,16.29,16.31,16.1,16.25,37200.0,15.8381,15.8576,15.6534,15.7992,37200.0
2008-09-08 11:10:00,16.25,16.43,16.24,16.41,20700.0,15.7992,15.9742,15.7895,15.9548,20700.0
2008-09-08 11:20:00,16.4,16.46,16.4,16.42,15000.0,15.9451,16.0034,15.9451,15.9645,15000.0
2008-09-08 11:30:00,16.42,16.47,16.4,16.45,20700.0,15.9645,16.0131,15.9451,15.9937,20700.0
2008-09-08 11:40:00,16.46,16.46,16.41,16.42,14600.0,16.0034,16.0034,15.9548,15.9645,14600.0
2008-09-08 11:50:00,16.41,16.47,16.41,16.45,15100.0,15.9548,16.0131,15.9548,15.9937,15100.0
2008-09-08 12:00:00,16.45,16.46,16.36,16.39,19400.0,15.9937,16.0034,15.9062,15.9353,19400.0
2008-09-08 12:10:00,16.39,16.4,16.38,16.4,7800.0,15.9353,15.9451,15.9256,15.9451,7800.0
2008-09-08 12:20:00,16.4,16.43,16.39,16.42,13100.0,15.9451,15.9742,15.9353,15.9645,13100.0
2008-09-08 12:30:00,16.42,16.44,16.42,16.43,16200.0,15.9645,15.984,15.9645,15.9742,16200.0
2008-09-08 12:40:00,16.44,16.45,16.43,16.43,15000.0,15.984,15.9937,15.9742,15.9742,15000.0
2008-09-08 12:50:00,16.43,16.44,16.43,16.43,7600.0,15.9742,15.984,15.9742,15.9742,7600.0
2008-09-08 13:00:00,16.43,16.44,16.28,16.29,21200.0,15.9742,15.984,15.8284,15.8381,21200.0
2008-09-08 13:10:00,16.29,16.34,16.28,16.34,16100.0,15.8381,15.8867,15.8284,15.8867,16100.0
2008-09-08 13:20:00,16.34,16.39,16.34,16.39,8600.0,15.8867,15.9353,15.8867,15.9353,8600.0
2008-09-08 13:30:00,16.38,16.38,16.28,16.28,26900.0,15.9256,15.9256,15.8284,15.8284,26900.0
2008-09-08 13:40:00,16.28,16.29,16.27,16.29,8900.0,15.8284,15.8381,15.8187,15.8381,8900.0
2008-09-08 13:50:00,16.29,16.33,16.28,16.33,16800.0,15.8381,15.877,15.8284,15.877,16800.0
2008-09-08 14:00:00,16.33,16.34,16.32,16.33,15700.0,15.877,15.8867,15.8673,15.877,15700.0
2008-09-08 14:10:00,16.33,16.39,16.3,16.31,64900.0,15.877,15.9353,15.8478,15.8576,64900.0
2008-09-08 14:20:00,16.3,16.3,16.29,16.29,22100.0,15.8478,15.8478,15.8381,15.8381,22100.0
2008-09-08 14:30:00,16.3,16.3,16.26,16.28,23900.0,15.8478,15.8478,15.8089,15.8284,23900.0
2008-09-08 14:40:00,16.28,16.29,16.26,16.28,33700.0,15.8284,15.8381,15.8089,15.8284,33700.0
2008-09-08 14:50:00,16.29,16.3,16.25,16.26,20400.0,15.8381,15.8478,15.7992,15.8089,20400.0
2008-09-08 15:00:00,16.26,16.27,16.2,16.22,22600.0,15.8089,15.8187,15.7506,15.7701,22600.0
2008-09-08 15:10:00,16.22,16.31,16.21,16.3,39500.0,15.7701,15.8576,15.7603,15.8478,39500.0
2008-09-08 15:20:00,16.3,16.4,16.29,16.4,22100.0,15.8478,15.9451,15.8381,15.9451,22100.0
2008-09-08 15:30:00,16.39,16.49,16.39,16.47,30600.0,15.9353,16.0326,15.9353,16.0131,30600.0
2008-09-08 15:40:00,16.46,16.5,16.39,16.45,52700.0,16.0034,16.0423,15.9353,15.9937,52700.0
2008-09-08 15:50:00,16.45,16.45,16.29,16.36,81000.0,15.9937,15.9937,15.8381,15.9062,81000.0
2008-09-09 09:30:00,16.17,16.43,16.17,16.29,46500.0,15.7214,15.9742,15.7214,15.8381,46500.0
2008-09-09 09:40:00,16.31,16.58,16.31,16.58,23800.0,15.8576,16.1201,15.8576,16.1201,23800.0
2008-09-09 09:50:00,16.59,16.65,16.48,16.61,15800.0,16.1298,16.1881,16.0228,16.1492,15800.0
2008-09-09 10:00:00,16.61,16.62,16.51,16.55,31800.0,16.1492,16.159,16.052,16.0909,31800.0
2008-09-09 10:10:00,16.53,16.55,16.46,16.51,15100.0,16.0715,16.0909,16.0034,16.052,15100.0
2008-09-09 10:20:00,16.51,16.64,16.5,16.61,18500.0,16.052,16.1784,16.0423,16.1492,18500.0
2008-09-09 10:30:00,16.63,16.65,16.47,16.55,39400.0,16.1687,16.1881,16.0131,16.0909,39400.0
2008-09-09 10:40:00,16.56,16.69,16.56,16.67,16300.0,16.1006,16.227,16.1006,16.2076,16300.0
2008-09-09 10:50:00,16.67,16.68,16.47,16.48,25800.0,16.2076,16.2173,16.0131,16.0228,25800.0
2008-09-09 11:00:00,16.48,16.58,16.47,16.58,10900.0,16.0228,16.1201,16.0131,16.1201,10900.0
2008-09-09 11:10:00,16.58,16.59,16.49,16.55,16400.0,16.1201,16.1298,16.0326,16.0909,16400.0
2008-09-09 11:20:00,16.55,16.55,16.54,16.55,11200.0,16.0909,16.0909,16.0812,16.0909,11200.0
2008-09-09 11:30:00,16.54,16.65,16.54,16.64,18700.0,16.0812,16.1881,16.0812,16.1784,18700.0
2008-09-09 11:40:00,16.64,16.68,16.61,16.68,14500.0,16.1784,16.2173,16.1492,16.2173,14500.0
2008-09-09 11:50:00,16.69,16.7,16.67,16.69,8900.0,16.227,16.2367,16.2076,16.227,8900.0
2008-09-09 12:00:00,16.7,16.73,16.69,16.72,19600.0,16.2367,16.2659,16.227,16.2562,19600.0
2008-09-09 12:10:00,16.72,16.75,16.72,16.75,16100.0,16.2562,16.2854,16.2562,16.2854,16100.0
2008-09-09 12:20:00,16.75,16.77,16.74,16.76,14200.0,16.2854,16.3048,16.2756,16.2951,14200.0
2008-09-09 12:30:00,16.77,16.88,16.76,16.8,38700.0,16.3048,16.4117,16.2951,16.334,38700.0
2008-09-09 12:40:00,16.81,16.85,16.78,16.82,12400.0,16.3437,16.3826,16.3145,16.3534,12400.0
2008-09-09 12:50:00,16.82,16.85,16.81,16.84,11600.0,16.3534,16.3826,16.3437,16.3729,11600.0
2008-09-09 13:00:00,16.84,16.86,16.77,16.83,18700.0,16.3729,16.3923,16.3048,16.3631,18700.0
2008-09-09 13:10:00,16.82,16.86,16.75,16.86,16600.0,16.3534,16.3923,16.2854,16.3923,16600.0
2008-09-09 13:20:00,16.86,16.92,16.84,16.84,22900.0,16.3923,16.4506,16.3729,16.3729,22900.0
2008-09-09 13:30:00,16.86,16.88,16.82,16.86,17500.0,16.3923,16.4117,16.3534,16.3923,17500.0
2008-09-09 13:40:00,16.87,16.9,16.82,16.83,19000.0,16.402,16.4312,16.3534,16.3631,19000.0
2008-09-09 13:50:00,16.82,16.93,16.81,16.92,34800.0,16.3534,16.4604,16.3437,16.4506,34800.0
2008-09-09 14:00:00,16.92,16.97,16.88,16.97,28600.0,16.4506,16.4993,16.4117,16.4993,28600.0
2008-09-09 14:10:00,16.97,17.03,16.87,16.88,46900.0,16.4993,16.5576,16.402,16.4117,46900.0
2008-09-09 14:20:00,16.88,16.91,16.78,16.84,59900.0,16.4117,16.4409,16.3145,16.3729,59900.0
2008-09-09 14:30:00,16.84,16.86,16.68,16.7,45000.0,16.3729,16.3923,16.2173,16.2367,45000.0
2008-09-09 14:40:00,16.68,16.72,16.61,16.71,45000.0,16.2173,16.2562,16.1492,16.2465,45000.0
2008-09-09 14:50:00,16.72,16.76,16.58,16.6,41300.0,16.2562,16.2951,16.1201,16.1395,41300.0
2008-09-09 15:00:00,16.6,16.61,16.49,16.55,57400.0,16.1395,16.1492,16.0326,16.0909,57400.0
2008-09-09 15:10:00,16.55,16.66,16.49,16.61,49200.0,16.0909,16.1979,16.0326,16.1492,49200.0
2008-09-09 15:20:00,16.6,16.68,16.54,16.67,35900.0,16.1395,16.2173,16.0812,16.2076,35900.0
2008-09-09 15:30:00,16.67,16.72,16.51,16.52,41000.0,16.2076,16.2562,16.052,16.0617,41000.0
2008-09-09 15:40:00,16.52,16.52,16.29,16.29,57700.0,16.0617,16.0617,15.8381,15.8381,57700.0
2008-09-09 15:50:00,16.3,16.34,16.19,16.3,63000.0,15.8478,15.8867,15.7409,15.8478,63000.0
2008-09-10 09:30:00,16.18,16.3,16.05,16.06,31000.0,15.7312,15.8478,15.6048,15.6145,31000.0
2008-09-10 09:40:00,16.05,16.33,16.01,16.2,22200.0,15.6048,15.877,15.5659,15.7506,22200.0
2008-09-10 09:50:00,16.16,16.31,16.14,16.19,19800.0,15.7117,15.8576,15.6923,15.7409,19800.0
2008-09-10 10:00:00,16.19,16.49,16.16,16.45,47100.0,15.7409,16.0326,15.7117,15.9937,47100.0
2008-09-10 10:10:00,16.48,16.7,16.48,16.67,63800.0,16.0228,16.2367,16.0228,16.2076,63800.0
2008-09-10 10:20:00,16.67,16.78,16.65,16.71,60100.0,16.2076,16.3145,16.1881,16.2465,60100.0
2008-09-10 10:30:00,16.71,16.74,16.64,16.7,53300.0,16.2465,16.2756,16.1784,16.2367,53300.0
2008-09-10 10:40:00,16.71,16.76,16.63,16.63,40600.0,16.2465,16.2951,16.1687,16.1687,40600.0
2008-09-10 10:50:00,16.6,16.62,16.53,16.57,18400.0,16.1395,16.159,16.0715,16.1103,18400.0
2008-09-10 11:00:00,16.56,16.56,16.45,16.5,48400.0,16.1006,16.1006,15.9937,16.0423,48400.0
2008-09-10 11:10:00,16.49,16.52,16.42,16.51,32500.0,16.0326,16.0617,15.9645,16.052,32500.0
2008-09-10 11:20:00,16.51,16.55,16.4,16.4,58500.0,16.052,16.0909,15.9451,15.9451,58500.0
2008-09-10 11:30:00,16.42,16.51,16.36,16.51,24900.0,15.9645,16.052,15.9062,16.052,24900.0
2008-09-10 11:40:00,16.51,16.53,16.47,16.52,23700.0,16.052,16.0715,16.0131,16.0617,23700.0
2008-09-10 11:50:00,16.54,16.55,16.51,16.51,27800.0,16.0812,16.0909,16.052,16.052,27800.0
2008-09-10 12:00:00,16.51,16.53,16.5,16.53,18900.0,16.052,16.0715,16.0423,16.0715,18900.0
2008-09-10 12:10:00,16.53,16.55,16.53,16.54,9200.0,16.0715,16.0909,16.0715,16.0812,9200.0
2008-09-10 12:20:00,16.53,16.54,16.5,16.51,13300.0,16.0715,16.0812,16.0423,16.052,13300.0
2008-09-10 12:30:00,16.5,16.51,16.48,16.51,6500.0,16.0423,16.052,16.0228,16.052,6500.0
2008-09-10 12:40:00,16.51,16.55,16.51,16.53,11400.0,16.052,16.0909,16.052,16.0715,11400.0
2008-09-10 12:50:00,16.52,16.54,16.51,16.53,8000.0,16.0617,16.0812,16.052,16.0715,8000.0
2008-09-10 13:00:00,16.53,16.54,16.51,16.51,6100.0,16.0715,16.0812,16.052,16.052,6100.0
2008-09-10 13:10:00,16.51,16.53,16.51,16.52,6500.0,16.052,16.0715,16.052,16.0617,6500.0
2008-09-10 13:20:00,16.53,16.54,16.52,16.53,7600.0,16.0715,16.0812,16.0617,16.0715,7600.0
2008-09-10 13:30:00,16.54,16.56,16.53,16.56,20800.0,16.0812,16.1006,16.0715,16.1006,20800.0
2008-09-10 13:40:00,16.56,16.57,16.44,16.44,24200.0,16.1006,16.1103,15.984,15.984,24200.0
2008-09-10 13:50:00,16.44,16.54,16.44,16.5,12800.0,15.984,16.0812,15.984,16.0423,12800.0
2008-09-10 14:00:00,16.5,16.52,16.48,16.52,14300.0,16.0423,16.0617,16.0228,16.0617,14300.0
2008-09-10 14:10:00,16.53,16.56,16.53,16.56,14700.0,16.0715,16.1006,16.0715,16.1006,14700.0
2008-09-10 14:20:00,16.56,16.56,16.54,16.55,28100.0,16.1006,16.1006,16.0812,16.0909,28100.0
2008-09-10 14:30:00,16.55,16.55,16.54,16.55,13600.0,16.0909,16.0909,16.0812,16.0909,13600.0
2008-09-10 14:40:00,16.54,16.55,16.54,16.55,12200.0,16.0812,16.0909,16.0812,16.0909,12200.0
2008-09-10 14:50:00,16.55,16.58,16.5,16.56,45600.0,16.0909,16.1201,16.0423,16.1006,45600.0
2008-09-10 15:00:00,16.58,16.6,16.54,16.56,36300.0,16.1201,16.1395,16.0812,16.1006,36300.0
2008-09-10 15:10:00,16.57,16.62,16.54,16.57,41000.0,16.1103,16.159,16.0812,16.1103,41000.0
2008-09-10 15:20:00,16.55,16.69,16.53,16.6,23500.0,16.0909,16.227,16.0715,16.1395,23500.0
2008-09-10 15:30:00,16.6,16.66,16.52,16.52,46200.0,16.1395,16.1979,16.0617,16.0617,46200.0
2008-09-10 15:40:00,16.52,16.57,16.52,16.54,30400.0,16.0617,16.1103,16.0617,16.0812,30400.0
2008-09-10 15:50:00,16.55,16.61,16.54,16.58,33500.0,16.0909,16.1492,16.0812,16.1201,33500.0
2008-09-11 09:30:00,16.72,16.72,16.16,16.33,23400.0,16.2562,16.2562,15.7117,15.877,23400.0
2008-09-11 09:40:00,16.32,16.42,16.28,16.3,27900.0,15.8673,15.9645,15.8284,15.8478,27900.0
2008-09-11 09:50:00,16.31,16.38,16.17,16.25,30300.0,15.8576,15.9256,15.7214,15.7992,30300.0
2008-09-11 10:00:00,16.27,16.49,16.25,16.49,30600.0,15.8187,16.0326,15.7992,16.0326,30600.0
2008-09-11 10:10:00,16.45,16.47,16.2,16.26,61400.0,15.9937,16.0131,15.7506,15.8089,61400.0
2008-09-11 10:20:00,16.27,16.29,16.15,16.15,25000.0,15.8187,15.8381,15.702,15.702,25000.0
2008-09-11 10:30:00,16.15,16.18,16.05,16.08,17200.0,15.702,15.7312,15.6048,15.6339,17200.0
2008-09-11 10:40:00,16.06,16.21,16.06,16.17,12800.0,15.6145,15.7603,15.6145,15.7214,12800.0
2008-09-11 10:50:00,16.19,16.32,16.08,16.17,28800.0,15.7409,15.8673,15.6339,15.7214,28800.0
2008-09-11 11:00:00,16.17,16.32,16.14,16.29,13900.0,15.7214,15.8673,15.6923,15.8381,13900.0
2008-09-11 11:10:00,16.26,16.3,16.24,16.3,12300.0,15.8089,15.8478,15.7895,15.8478,12300.0
2008-09-11 11:20:00,16.29,16.33,16.26,16.32,15500.0,15.8381,15.877,15.8089,15.8673,15500.0
2008-09-11 11:30:00,16.32,16.35,16.27,16.31,17400.0,15.8673,15.8965,15.8187,15.8576,17400.0
2008-09-11 11:40:00,16.32,16.36,16.13,16.13,29400.0,15.8673,15.9062,15.6826,15.6826,29400.0
2008-09-11 11:50:00,16.14,16.4,16.11,16.3,28400.0,15.6923,15.9451,15.6631,15.8478,28400.0
2008-09-11 12:00:00,16.31,16.48,16.29,16.43,28300.0,15.8576,16.0228,15.8381,15.9742,28300.0
2008-09-11 12:10:00,16.42,16.43,16.32,16.35,11000.0,15.9645,15.9742,15.8673,15.8965,11000.0
2008-09-11 12:20:00,16.35,16.4,16.33,16.4,7100.0,15.8965,15.9451,15.877,15.9451,7100.0
2008-09-11 12:30:00,16.39,16.4,16.22,16.28,23000.0,15.9353,15.9451,15.7701,15.8284,23000.0
2008-09-11 12:40:00,16.28,16.33,16.21,16.28,14800.0,15.8284,15.877,15.7603,15.8284,14800.0
2008-09-11 12:50:00,16.28,16.34,16.26,16.33,9100.0,15.8284,15.8867,15.8089,15.877,9100.0
2008-09-11 13:00:00,16.33,16.39,16.3,16.31,12000.0,15.877,15.9353,15.8478,15.8576,12000.0
2008-09-11 13:10:00,16.3,16.31,16.21,16.21,9900.0,15.8478,15.8576,15.7603,15.7603,9900.0
2008-09-11 13:20:00,16.21,16.23,16.15,16.21,14600.0,15.7603,15.7798,15.702,15.7603,14600.0
2008-09-11 13:30:00,16.19,16.22,16.19,16.2,11200.0,15.7409,15.7701,15.7409,15.7506,11200.0
2008-09-11 13:40:00,16.2,16.21,16.13,16.14,15500.0,15.7506,15.7603,15.6826,15.6923,15500.0
2008-09-11 13:50:00,16.12,16.2,16.12,16.19,20100.0,15.6728,15.7506,15.6728,15.7409,20100.0
2008-09-11 14:00:00,16.2,16.21,16.17,16.19,21800.0,15.7506,15.7603,15.7214,15.7409,21800.0
2008-09-11 14:10:00,16.2,16.21,16.17,16.17,18500.0,15.7506,15.7603,15.7214,15.7214,18500.0
2008-09-11 14:20:00,16.19,16.19,16.12,16.14,31400.0,15.7409,15.7409,15.6728,15.6923,31400.0
2008-09-11 14:30:00,16.15,16.15,16.01,16.02,36000.0,15.702,15.702,15.5659,15.5756,36000.0
2008-09-11 14:40:00,16.03,16.13,15.85,16.11,93800.0,15.5853,15.6826,15.4103,15.6631,93800.0
2008-09-11 14:50:00,16.12,16.16,15.9,16.09,83000.0,15.6728,15.7117,15.4589,15.6437,83000.0
2008-09-11 15:00:00,16.09,16.22,16.09,16.19,26400.0,15.6437,15.7701,15.6437,15.7409,26400.0
2008-09-11 15:10:00,16.2,16.23,16.12,16.12,17300.0,15.7506,15.7798,15.6728,15.6728,17300.0
2008-09-11 15:20:00,16.11,16.19,16.09,16.11,19400.0,15.6631,15.7409,15.6437,15.6631,19400.0
2008-09-11 15:30:00,16.1,16.16,16.1,16.12,13700.0,15.6534,15.7117,15.6534,15.6728,13700.0
2008-09-11 15:40:00,16.12,16.14,16.09,16.11,34200.0,15.6728,15.6923,15.6437,15.6631,34200.0
2008-09-11 15:50:00,16.1,16.24,16.1,16.23,46700.0,15.6534,15.7895,15.6534,15.7798,46700.0
2008-09-12 09:30:00,16.08,16.11,16.0,16.06,12200.0,15.6339,15.6631,15.5562,15.6145,12200.0
2008-09-12 09:40:00,16.06,16.06,15.92,15.92,14000.0,15.6145,15.6145,15.4784,15.4784,14000.0
2008-09-12 09:50:00,15.94,16.03,15.94,15.99,17200.0,15.4978,15.5853,15.4978,15.5464,17200.0
2008-09-12 10:00:00,15.96,16.11,15.91,16.07,13200.0,15.5173,15.6631,15.4687,15.6242,13200.0
2008-09-12 10:10:00,16.08,16.12,16.05,16.09,19000.0,15.6339,15.6728,15.6048,15.6437,19000.0
2008-09-12 10:20:00,16.1,16.16,16.07,16.13,11200.0,15.6534,15.7117,15.6242,15.6826,11200.0
2008-09-12 10:30:00,16.12,16.14,16.03,16.12,13800.0,15.6728,15.6923,15.5853,15.6728,13800.0
2008-09-12 10:40:00,16.1,16.19,16.1,16.18,19200.0,15.6534,15.7409,15.6534,15.7312,19200.0
2008-09-12 10:50:00,16.2,16.26,16.16,16.25,29700.0,15.7506,15.8089,15.7117,15.7992,29700.0
2008-09-12 11:00:00,16.24,16.31,16.15,16.16,24700.0,15.7895,15.8576,15.702,15.7117,24700.0
2008-09-12 11:10:00,16.17,16.22,16.13,16.21,35800.0,15.7214,15.7701,15.6826,15.7603,35800.0
2008-09-12 11:20:00,16.2,16.24,16.19,16.23,13600.0,15.7506,15.7895,15.7409,15.7798,13600.0
2008-09-12 11:30:00,16.23,16.23,16.12,16.17,18500.0,15.7798,15.7798,15.6728,15.7214,18500.0
2008-09-12 11:40:00,16.17,16.19,16.06,16.17,13200.0,15.7214,15.7409,15.6145,15.7214,13200.0
2008-09-12 11:50:00,16.17,16.18,16.13,16.13,10300.0,15.7214,15.7312,15.6826,15.6826,10300.0
2008-09-12 12:00:00,16.13,16.16,16.13,16.15,6300.0,15.6826,15.7117,15.6826,15.702,6300.0
2008-09-12 12:10:00,16.15,16.21,16.15,16.21,12200.0,15.702,15.7603,15.702,15.7603,12200.0
2008-09-12 12:20:00,16.21,16.22,16.09,16.18,12200.0,15.7603,15.7701,15.6437,15.7312,12200.0
2008-09-12 12:30:00,16.18,16.2,16.12,16.13,12700.0,15.7312,15.7506,15.6728,15.6826,12700.0
2008-09-12 12:40:00,16.13,16.2,16.06,16.14,11200.0,15.6826,15.7506,15.6145,15.6923,11200.0
2008-09-12 12:50:00,16.15,16.22,16.13,16.19,10800.0,15.702,15.7701,15.6826,15.7409,10800.0
2008-09-12 13:00:00,16.19,16.2,16.16,16.18,10200.0,15.7409,15.7506,15.7117,15.7312,10200.0
2008-09-12 13:10:00,16.17,16.25,16.17,16.25,15700.0,15.7214,15.7992,15.7214,15.7992,15700.0
2008-09-12 13:20:00,16.24,16.25,16.16,16.22,10400.0,15.7895,15.7992,15.7117,15.7701,10400.0
2008-09-12 13:30:00,16.22,16.23,16.15,16.21,21900.0,15.7701,15.7798,15.702,15.7603,21900.0
2008-09-12 13:40:00,16.17,16.32,16.17,16.32,11000.0,15.7214,15.8673,15.7214,15.8673,11000.0
2008-09-12 13:50:00,16.31,16.35,16.31,16.32,10700.0,15.8576,15.8965,15.8576,15.8673,10700.0
2008-09-12 14:00:00,16.33,16.33,16.21,16.28,14200.0,15.877,15.877,15.7603,15.8284,14200.0
2008-09-12 14:10:00,16.28,16.35,16.28,16.32,14700.0,15.8284,15.8965,15.8284,15.8673,14700.0
2008-09-12 14:20:00,16.31,16.4,16.31,16.33,20800.0,15.8576,15.9451,15.8576,15.877,20800.0
2008-09-12 14:30:00,16.33,16.47,16.33,16.47,13400.0,15.877,16.0131,15.877,16.0131,13400.0
2008-09-12 14:40:00,16.45,16.49,16.41,16.48,19700.0,15.9937,16.0326,15.9548,16.0228,19700.0
2008-09-12 14:50:00,16.48,16.48,16.43,16.44,24500.0,16.0228,16.0228,15.9742,15.984,24500.0
2008-09-12 15:00:00,16.46,16.47,16.41,16.43,14200.0,16.0034,16.0131,15.9548,15.9742,14200.0
2008-09-12 15:10:00,16.43,16.5,16.42,16.43,23500.0,15.9742,16.0423,15.9645,15.9742,23500.0
2008-09-12 15:20:00,16.47,16.47,16.36,16.45,31200.0,16.0131,16.0131,15.9062,15.9937,31200.0
2008-09-12 15:30:00,16.45,16.47,16.32,16.32,32000.0,15.9937,16.0131,15.8673,15.8673,32000.0
2008-09-12 15:40:00,16.32,16.42,16.26,16.26,33600.0,15.8673,15.9645,15.8089,15.8089,33600.0
2008-09-12 15:50:00,16.27,16.34,16.2,16.21,62700.0,15.8187,15.8867,15.7506,15.7603,62700.0
2008-09-15 09:30:00,15.4,15.78,15.39,15.63,34400.0,14.9728,15.3423,14.9631,15.1964,34400.0
2008-09-15 09:40:00,15.62,15.9,15.52,15.83,16100.0,15.1867,15.4589,15.0895,15.3909,16100.0
2008-09-15 09:50:00,15.83,15.85,15.53,15.62,23200.0,15.3909,15.4103,15.0992,15.1867,23200.0
2008-09-15 10:00:00,15.63,15.68,15.51,15.57,36600.0,15.1964,15.245,15.0798,15.1381,36600.0
2008-09-15 10:10:00,15.56,15.57,15.5,15.5,17400.0,15.1284,15.1381,15.07,15.07,17400.0
2008-09-15 10:20:00,15.51,15.52,15.46,15.52,22000.0,15.0798,15.0895,15.0311,15.0895,22000.0
2008-09-15 10:30:00,15.51,15.6,15.51,15.56,12300.0,15.0798,15.1673,15.0798,15.1284,12300.0
2008-09-15 10:40:00,15.55,15.55,15.51,15.52,9600.0,15.1186,15.1186,15.0798,15.0895,9600.0
2008-09-15 10:50:00,15.52,15.62,15.5,15.54,15100.0,15.0895,15.1867,15.07,15.1089,15100.0
2008-09-15 11:00:00,15.55,15.62,15.52,15.55,14500.0,15.1186,15.1867,15.0895,15.1186,14500.0
2008-09-15 11:10:00,15.55,15.56,15.53,15.56,8300.0,15.1186,15.1284,15.0992,15.1284,8300.0
2008-09-15 11:20:00,15.57,15.57,15.53,15.54,10900.0,15.1381,15.1381,15.0992,15.1089,10900.0
2008-09-15 11:30:00,15.55,15.55,15.53,15.54,12300.0,15.1186,15.1186,15.0992,15.1089,12300.0
2008-09-15 11:40:00,15.55,15.55,15.53,15.54,7400.0,15.1186,15.1186,15.0992,15.1089,7400.0
2008-09-15 11:50:00,15.54,15.55,15.45,15.51,27400.0,15.1089,15.1186,15.0214,15.0798,27400.0
2008-09-15 12:00:00,15.51,15.59,15.51,15.53,17900.0,15.0798,15.1575,15.0798,15.0992,17900.0
2008-09-15 12:10:00,15.53,15.66,15.53,15.61,12600.0,15.0992,15.2256,15.0992,15.177,12600.0
2008-09-15 12:20:00,15.67,15.72,15.59,15.59,21200.0,15.2353,15.2839,15.1575,15.1575,21200.0
2008-09-15 12:30:00,15.59,15.6,15.54,15.59,10600.0,15.1575,15.1673,15.1089,15.1575,10600.0
2008-09-15 12:40:00,15.59,15.67,15.54,15.58,33700.0,15.1575,15.2353,15.1089,15.1478,33700.0
2008-09-15 12:50:00,15.59,15.73,15.58,15.66,38300.0,15.1575,15.2937,15.1478,15.2256,38300.0
2008-09-15 13:00:00,15.66,15.76,15.66,15.72,21500.0,15.2256,15.3228,15.2256,15.2839,21500.0
2008-09-15 13:10:00,15.7,15.72,15.69,15.72,9900.0,15.2645,15.2839,15.2548,15.2839,9900.0
2008-09-15 13:20:00,15.71,15.72,15.68,15.68,14800.0,15.2742,15.2839,15.245,15.245,14800.0
2008-09-15 13:30:00,15.68,15.71,15.67,15.69,12800.0,15.245,15.2742,15.2353,15.2548,12800.0
2008-09-15 13:40:00,15.68,15.81,15.63,15.74,80100.0,15.245,15.3714,15.1964,15.3034,80100.0
2008-09-15 13:50:00,15.74,15.78,15.68,15.77,19500.0,15.3034,15.3423,15.245,15.3325,19500.0
2008-09-15 14:00:00,15.78,15.82,15.77,15.78,14300.0,15.3423,15.3812,15.3325,15.3423,14300.0
2008-09-15 14:10:00,15.77,15.79,15.76,15.77,17300.0,15.3325,15.352,15.3228,15.3325,17300.0
2008-09-15 14:20:00,15.76,15.78,15.74,15.76,18600.0,15.3228,15.3423,15.3034,15.3228,18600.0
2008-09-15 14:30:00,15.76,15.79,15.76,15.76,13200.0,15.3228,15.352,15.3228,15.3228,13200.0
2008-09-15 14:40:00,15.76,15.77,15.67,15.67,68300.0,15.3228,15.3325,15.2353,15.2353,68300.0
2008-09-15 14:50:00,15.67,15.81,15.67,15.74,39500.0,15.2353,15.3714,15.2353,15.3034,39500.0
2008-09-15 15:00:00,15.74,15.75,15.72,15.72,29800.0,15.3034,15.3131,15.2839,15.2839,29800.0
2008-09-15 15:10:00,15.72,15.73,15.71,15.71,29600.0,15.2839,15.2937,15.2742,15.2742,29600.0
2008-09-15 15:20:00,15.71,15.72,15.64,15.65,64100.0,15.2742,15.2839,15.2061,15.2159,64100.0
2008-09-15 15:30:00,15.66,15.76,15.65,15.7,46800.0,15.2256,15.3228,15.2159,15.2645,46800.0
2008-09-15 15:40:00,15.69,15.74,15.66,15.74,52600.0,15.2548,15.3034,15.2256,15.3034,52600.0
2008-09-15 15:50:00,15.74,15.81,15.72,15.8,63300.0,15.3034,15.3714,15.2839,15.3617,63300.0
2008-09-16 09:30:00,15.85,16.12,15.68,16.06,37300.0,15.4103,15.6728,15.245,15.6145,37300.0
2008-09-16 09:40:00,16.06,16.06,15.95,15.97,38900.0,15.6145,15.6145,15.5075,15.527,38900.0
2008-09-16 09:50:00,15.97,16.18,15.96,16.0,28900.0,15.527,15.7312,15.5173,15.5562,28900.0
2008-09-16 10:00:00,16.0,16.25,15.99,16.24,33800.0,15.5562,15.7992,15.5464,15.7895,33800.0
2008-09-16 10:10:00,16.22,16.46,16.14,16.24,29500.0,15.7701,16.0034,15.6923,15.7895,29500.0
2008-09-16 10:20:00,16.24,16.36,16.24,16.27,33300.0,15.7895,15.9062,15.7895,15.8187,33300.0
2008-09-16 10:30:00,16.28,16.29,16.18,16.21,28500.0,15.8284,15.8381,15.7312,15.7603,28500.0
2008-09-16 10:40:00,16.21,16.24,16.2,16.23,21100.0,15.7603,15.7895,15.7506,15.7798,21100.0
2008-09-16 10:50:00,16.23,16.38,16.19,16.22,42400.0,15.7798,15.9256,15.7409,15.7701,42400.0
2008-09-16 11:00:00,16.22,16.3,16.19,16.22,20700.0,15.7701,15.8478,15.7409,15.7701,20700.0
2008-09-16 11:10:00,16.23,16.24,15.98,15.98,32900.0,15.7798,15.7895,15.5367,15.5367,32900.0
2008-09-16 11:20:00,15.98,16.02,15.92,15.99,21800.0,15.5367,15.5756,15.4784,15.5464,21800.0
2008-09-16 11:30:00,15.99,16.06,15.98,16.04,29100.0,15.5464,15.6145,15.5367,15.5951,29100.0
2008-09-16 11:40:00,16.03,16.03,15.96,16.03,14000.0,15.5853,15.5853,15.5173,15.5853,14000.0
2008-09-16 11:50:00,16.01,16.1,16.01,16.1,10400.0,15.5659,15.6534,15.5659,15.6534,10400.0
2008-09-16 12:00:00,16.09,16.17,16.09,16.14,28000.0,15.6437,15.7214,15.6437,15.6923,28000.0
2008-09-16 12:10:00,16.14,16.3,16.12,16.29,12400.0,15.6923,15.8478,15.6728,15.8381,12400.0
2008-09-16 12:20:00,16.3,16.3,16.12,16.14,27200.0,15.8478,15.8478,15.6728,15.6923,27200.0
2008-09-16 12:30:00,16.15,16.15,16.09,16.11,18500.0,15.702,15.702,15.6437,15.6631,18500.0
2008-09-16 12:40:00,16.12,16.14,16.11,16.14,7500.0,15.6728,15.6923,15.6631,15.6923,7500.0
2008-09-16 12:50:00,16.13,16.29,16.12,16.25,21500.0,15.6826,15.8381,15.6728,15.7992,21500.0
2008-09-16 13:00:00,16.25,16.26,16.21,16.24,11000.0,15.7992,15.8089,15.7603,15.7895,11000.0
2008-09-16 13:10:00,16.24,16.25,16.21,16.22,17200.0,15.7895,15.7992,15.7603,15.7701,17200.0
2008-09-16 13:20:00,16.22,16.23,16.21,16.22,12700.0,15.7701,15.7798,15.7603,15.7701,12700.0
2008-09-16 13:30:00,16.22,16.24,16.19,16.19,34000.0,15.7701,15.7895,15.7409,15.7409,34000.0
2008-09-16 13:40:00,16.2,16.22,16.17,16.21,12600.0,15.7506,15.7701,15.7214,15.7603,12600.0
2008-09-16 13:50:00,16.22,16.23,16.21,16.22,11200.0,15.7701,15.7798,15.7603,15.7701,11200.0
2008-09-16 14:00:00,16.22,16.23,16.21,16.22,22700.0,15.7701,15.7798,15.7603,15.7701,22700.0
2008-09-16 14:10:00,16.23,16.25,16.2,16.22,68100.0,15.7798,15.7992,15.7506,15.7701,68100.0
2008-09-16 14:20:00,16.22,16.23,16.11,16.17,21200.0,15.7701,15.7798,15.6631,15.7214,21200.0
2008-09-16 14:30:00,16.17,16.22,15.97,16.08,48400.0,15.7214,15.7701,15.527,15.6339,48400.0
2008-09-16 14:40:00,16.08,16.17,16.02,16.07,28900.0,15.6339,15.7214,15.5756,15.6242,28900.0
2008-09-16 14:50:00,16.06,16.19,16.04,16.13,26500.0,15.6145,15.7409,15.5951,15.6826,26500.0
2008-09-16 15:00:00,16.13,16.13,16.02,16.09,26300.0,15.6826,15.6826,15.5756,15.6437,26300.0
2008-09-16 15:10:00,16.1,16.18,16.09,16.15,11200.0,15.6534,15.7312,15.6437,15.702,11200.0
2008-09-16 15:20:00,16.14,16.16,16.06,16.06,12600.0,15.6923,15.7117,15.6145,15.6145,12600.0
2008-09-16 15:30:00,16.06,16.09,16.0,16.07,14600.0,15.6145,15.6437,15.5562,15.6242,14600.0
2008-09-16 15:40:00,16.07,16.19,16.04,16.18,25700.0,15.6242,15.7409,15.5951,15.7312,25700.0
2008-09-16 15:50:00,16.18,16.19,16.04,16.17,30300.0,15.7312,15.7409,15.5951,15.7214,30300.0
2008-09-17 09:30:00,16.0,16.05,15.91,15.94,16600.0,15.5562,15.6048,15.4687,15.4978,16600.0
2008-09-17 09:40:00,15.91,16.0,15.91,15.96,18000.0,15.4687,15.5562,15.4687,15.5173,18000.0
2008-09-17 09:50:00,15.95,15.97,15.9,15.9,12900.0,15.5075,15.527,15.4589,15.4589,12900.0
2008-09-17 10:00:00,15.91,15.94,15.87,15.88,24600.0,15.4687,15.4978,15.4298,15.4395,24600.0
2008-09-17 10:10:00,15.86,15.87,15.67,15.7,24900.0,15.42,15.4298,15.2353,15.2645,24900.0
2008-09-17 10:20:00,15.71,15.72,15.61,15.61,25600.0,15.2742,15.2839,15.177,15.177,25600.0
2008-09-17 10:30:00,15.61,15.63,15.47,15.47,29200.0,15.177,15.1964,15.0409,15.0409,29200.0
2008-09-17 10:40:00,15.46,15.53,15.44,15.48,33000.0,15.0311,15.0992,15.0117,15.0506,33000.0
2008-09-17 10:50:00,15.47,15.47,15.36,15.36,29600.0,15.0409,15.0409,14.9339,14.9339,29600.0
2008-09-17 11:00:00,15.38,15.38,15.26,15.28,38000.0,14.9534,14.9534,14.8367,14.8561,38000.0
2008-09-17 11:10:00,15.28,15.28,15.16,15.22,30600.0,14.8561,14.8561,14.7395,14.7978,30600.0
2008-09-17 11:20:00,15.22,15.25,15.14,15.14,24900.0,14.7978,14.827,14.72,14.72,24900.0
2008-09-17 11:30:00,15.15,15.2,15.13,15.16,37900.0,14.7297,14.7784,14.7103,14.7395,37900.0
2008-09-17 11:40:00,15.15,15.27,15.12,15.25,64900.0,14.7297,14.8464,14.7006,14.827,64900.0
2008-09-17 11:50:00,15.26,15.27,15.23,15.24,42200.0,14.8367,14.8464,14.8075,14.8172,42200.0
2008-09-17 12:00:00,15.25,15.25,15.2,15.24,49200.0,14.827,14.827,14.7784,14.8172,49200.0
2008-09-17 12:10:00,15.25,15.37,15.24,15.29,59500.0,14.827,14.9436,14.8172,14.8659,59500.0
2008-09-17 12:20:00,15.28,15.3,15.28,15.3,18600.0,14.8561,14.8756,14.8561,14.8756,18600.0
2008-09-17 12:30:00,15.29,15.33,15.29,15.32,29500.0,14.8659,14.9047,14.8659,14.895,29500.0
2008-09-17 12:40:00,15.32,15.45,15.31,15.44,37500.0,14.895,15.0214,14.8853,15.0117,37500.0
2008-09-17 12:50:00,15.44,15.52,15.44,15.52,40600.0,15.0117,15.0895,15.0117,15.0895,40600.0
2008-09-17 13:00:00,15.51,15.56,15.48,15.49,38300.0,15.0798,15.1284,15.0506,15.0603,38300.0
2008-09-17 13:10:00,15.5,15.5,15.46,15.47,34700.0,15.07,15.07,15.0311,15.0409,34700.0
2008-09-17 13:20:00,15.48,15.52,15.47,15.51,20700.0,15.0506,15.0895,15.0409,15.0798,20700.0
2008-09-17 13:30:00,15.5,15.51,15.42,15.44,36200.0,15.07,15.0798,14.9923,15.0117,36200.0
2008-09-17 13:40:00,15.46,15.46,15.38,15.39,31100.0,15.0311,15.0311,14.9534,14.9631,31100.0
2008-09-17 13:50:00,15.4,15.43,15.34,15.35,43900.0,14.9728,15.002,14.9145,14.9242,43900.0
2008-09-17 14:00:00,15.35,15.36,15.33,15.35,33900.0,14.9242,14.9339,14.9047,14.9242,33900.0
2008-09-17 14:10:00,15.35,15.37,15.34,15.36,32500.0,14.9242,14.9436,14.9145,14.9339,32500.0
2008-09-17 14:20:00,15.37,15.49,15.37,15.49,25800.0,14.9436,15.0603,14.9436,15.0603,25800.0
2008-09-17 14:30:00,15.48,15.5,15.45,15.49,51600.0,15.0506,15.07,15.0214,15.0603,51600.0
2008-09-17 14:40:00,15.47,15.52,15.46,15.5,60700.0,15.0409,15.0895,15.0311,15.07,60700.0
2008-09-17 14:50:00,15.49,15.49,15.38,15.44,29500.0,15.0603,15.0603,14.9534,15.0117,29500.0
2008-09-17 15:00:00,15.43,15.54,15.43,15.45,38500.0,15.002,15.1089,15.002,15.0214,38500.0
2008-09-17 15:10:00,15.46,15.5,15.44,15.47,16300.0,15.0311,15.07,15.0117,15.0409,16300.0
2008-09-17 15:20:00,15.46,15.5,15.4,15.5,14500.0,15.0311,15.07,14.9728,15.07,14500.0
2008-09-17 15:30:00,15.48,15.48,15.31,15.31,24500.0,15.0506,15.0506,14.8853,14.8853,24500.0
2008-09-17 15:40:00,15.31,15.37,15.3,15.35,49100.0,14.8853,14.9436,14.8756,14.9242,49100.0
2008-09-17 15:50:00,15.36,15.48,15.32,15.37,144300.0,14.9339,15.0506,14.895,14.9436,144300.0
2008-09-18 09:30:00,15.41,15.54,15.26,15.47,28900.0,14.9825,15.1089,14.8367,15.0409,28900.0
2008-09-18 09:40:00,15.46,15.53,15.24,15.34,31000.0,15.0311,15.0992,14.8172,14.9145,31000.0
2008-09-18 09:50:00,15.35,15.58,15.27,15.53,24300.0,14.9242,15.1478,14.8464,15.0992,24300.0
2008-09-18 10:00:00,15.52,15.58,15.35,15.56,55800.0,15.0895,15.1478,14.9242,15.1284,55800.0
2008-09-18 10:10:00,15.54,15.55,15.35,15.38,28700.0,15.1089,15.1186,14.9242,14.9534,28700.0
2008-09-18 10:20:00,15.39,15.52,15.36,15.47,37500.0,14.9631,15.0895,14.9339,15.0409,37500.0
2008-09-18 10:30:00,15.47,15.47,15.32,15.32,47800.0,15.0409,15.0409,14.895,14.895,47800.0
2008-09-18 10:40:00,15.31,15.35,15.26,15.27,39000.0,14.8853,14.9242,14.8367,14.8464,39000.0
2008-09-18 10:50:00,15.29,15.3,15.13,15.16,54700.0,14.8659,14.8756,14.7103,14.7395,54700.0
2008-09-18 11:00:00,15.15,15.18,15.01,15.04,77500.0,14.7297,14.7589,14.5936,14.6228,77500.0
2008-09-18 11:10:00,15.03,15.07,14.92,14.92,40400.0,14.6131,14.652,14.5061,14.5061,40400.0
2008-09-18 11:20:00,14.92,14.94,14.83,14.83,19500.0,14.5061,14.5256,14.4186,14.4186,19500.0
2008-09-18 11:30:00,14.84,15.12,14.84,15.04,67000.0,14.4283,14.7006,14.4283,14.6228,67000.0
2008-09-18 11:40:00,15.01,15.01,14.8,14.84,54600.0,14.5936,14.5936,14.3894,14.4283,54600.0
2008-09-18 11:50:00,14.83,14.83,14.74,14.78,59100.0,14.4186,14.4186,14.3311,14.37,59100.0
2008-09-18 12:00:00,14.8,14.8,14.57,14.68,52600.0,14.3894,14.3894,14.1658,14.2728,52600.0
2008-09-18 12:10:00,14.68,14.85,14.67,14.84,66600.0,14.2728,14.4381,14.2631,14.4283,66600.0
2008-09-18 12:20:00,14.83,14.92,14.83,14.84,82000.0,14.4186,14.5061,14.4186,14.4283,82000.0
2008-09-18 12:30:00,14.85,14.88,14.78,14.8,93200.0,14.4381,14.4672,14.37,14.3894,93200.0
2008-09-18 12:40:00,14.83,14.88,14.8,14.86,69200.0,14.4186,14.4672,14.3894,14.4478,69200.0
2008-09-18 12:50:00,14.87,14.89,14.79,14.8,77700.0,14.4575,14.477,14.3797,14.3894,77700.0
2008-09-18 13:00:00,14.79,14.98,14.78,14.92,121400.0,14.3797,14.5645,14.37,14.5061,121400.0
2008-09-18 13:10:00,14.92,15.18,14.83,15.12,50300.0,14.5061,14.7589,14.4186,14.7006,50300.0
2008-09-18 13:20:00,15.1,15.22,14.95,15.04,34700.0,14.6811,14.7978,14.5353,14.6228,34700.0
2008-09-18 13:30:00,15.07,15.28,15.03,15.21,45700.0,14.652,14.8561,14.6131,14.7881,45700.0
2008-09-18 13:40:00,15.21,15.35,15.13,15.25,25200.0,14.7881,14.9242,14.7103,14.827,25200.0
2008-09-18 13:50:00,15.26,15.39,15.14,15.24,33000.0,14.8367,14.9631,14.72,14.8172,33000.0
2008-09-18 14:00:00,15.3,15.32,15.07,15.13,48300.0,14.8756,14.895,14.652,14.7103,48300.0
2008-09-18 14:10:00,15.11,15.23,15.06,15.09,37500.0,14.6908,14.8075,14.6422,14.6714,37500.0
2008-09-18 14:20:00,15.09,15.1,15.0,15.0,42700.0,14.6714,14.6811,14.5839,14.5839,42700.0
2008-09-18 14:30:00,14.99,15.04,14.88,14.89,51600.0,14.5742,14.6228,14.4672,14.477,51600.0
2008-09-18 14:40:00,14.88,15.01,14.84,15.0,59100.0,14.4672,14.5936,14.4283,14.5839,59100.0
2008-09-18 14:50:00,14.99,15.0,14.81,14.88,77800.0,14.5742,14.5839,14.3992,14.4672,77800.0
2008-09-18 15:00:00,14.89,15.06,14.86,15.06,70600.0,14.477,14.6422,14.4478,14.6422,70600.0
2008-09-18 15:10:00,15.04,15.32,15.04,15.27,81300.0,14.6228,14.895,14.6228,14.8464,81300.0
2008-09-18 15:20:00,15.28,15.45,15.21,15.37,65600.0,14.8561,15.0214,14.7881,14.9436,65600.0
2008-09-18 15:30:00,15.35,15.62,15.35,15.36,95200.0,14.9242,15.1867,14.9242,14.9339,95200.0
2008-09-18 15:40:00,15.36,15.51,15.16,15.26,84700.0,14.9339,15.0798,14.7395,14.8367,84700.0
2008-09-18 15:50:00,15.26,17.1,15.15,16.05,405900.0,14.8367,16.6256,14.7297,15.6048,405900.0
2008-09-19 09:30:00,16.56,18.5,16.25,17.53,148900.0,16.1006,17.9868,15.7992,17.0437,148900.0
2008-09-19 09:40:00,17.55,17.72,17.31,17.38,64200.0,17.0632,17.2284,16.8298,16.8979,64200.0
2008-09-19 09:50:00,17.37,17.5,17.29,17.29,98500.0,16.8882,17.0146,16.8104,16.8104,98500.0
2008-09-19 10:00:00,17.29,17.34,17.1,17.15,74500.0,16.8104,16.859,16.6256,16.6743,74500.0
2008-09-19 10:10:00,17.15,17.46,16.76,17.25,63500.0,16.6743,16.9757,16.2951,16.7715,63500.0
2008-09-19 10:20:00,17.21,17.25,17.0,17.11,20000.0,16.7326,16.7715,16.5284,16.6354,20000.0
2008-09-19 10:30:00,17.1,17.12,16.98,16.99,53700.0,16.6256,16.6451,16.509,16.5187,53700.0
2008-09-19 10:40:00,16.99,17.04,16.91,17.03,41700.0,16.5187,16.5673,16.4409,16.5576,41700.0
2008-09-19 10:50:00,17.02,17.03,16.82,16.83,27000.0,16.5479,16.5576,16.3534,16.3631,27000.0
2008-09-19 11:00:00,16.84,16.91,16.81,16.9,42200.0,16.3729,16.4409,16.3437,16.4312,42200.0
2008-09-19 11:10:00,16.89,17.01,16.88,16.99,128800.0,16.4215,16.5381,16.4117,16.5187,128800.0
2008-09-19 11:20:00,16.98,17.0,16.79,16.82,44300.0,16.509,16.5284,16.3242,16.3534,44300.0
2008-09-19 11:30:00,16.82,16.9,16.68,16.87,24500.0,16.3534,16.4312,16.2173,16.402,24500.0
2008-09-19 11:40:00,16.89,16.9,16.84,16.89,16000.0,16.4215,16.4312,16.3729,16.4215,16000.0
2008-09-19 11:50:00,16.9,17.0,16.86,17.0,16200.0,16.4312,16.5284,16.3923,16.5284,16200.0
2008-09-19 12:00:00,17.0,17.06,16.96,17.06,44700.0,16.5284,16.5868,16.4895,16.5868,44700.0
2008-09-19 12:10:00,17.06,17.06,17.02,17.06,26200.0,16.5868,16.5868,16.5479,16.5868,26200.0
2008-09-19 12:20:00,17.06,17.14,17.02,17.14,21700.0,16.5868,16.6645,16.5479,16.6645,21700.0
2008-09-19 12:30:00,17.14,17.21,16.99,17.17,34400.0,16.6645,16.7326,16.5187,16.6937,34400.0
2008-09-19 12:40:00,17.17,17.25,17.16,17.25,26300.0,16.6937,16.7715,16.684,16.7715,26300.0
2008-09-19 12:50:00,17.24,17.28,17.21,17.25,99100.0,16.7618,16.8007,16.7326,16.7715,99100.0
2008-09-19 13:00:00,17.25,17.28,17.2,17.21,49800.0,16.7715,16.8007,16.7229,16.7326,49800.0
2008-09-19 13:10:00,17.2,17.37,17.18,17.28,66200.0,16.7229,16.8882,16.7034,16.8007,66200.0
2008-09-19 13:20:00,17.29,17.52,17.25,17.26,112300.0,16.8104,17.034,16.7715,16.7812,112300.0
2008-09-19 13:30:00,17.25,17.28,17.24,17.26,28900.0,16.7715,16.8007,16.7618,16.7812,28900.0
2008-09-19 13:40:00,17.25,17.3,17.25,17.3,50400.0,16.7715,16.8201,16.7715,16.8201,50400.0
2008-09-19 13:50:00,17.29,17.4,17.29,17.37,37000.0,16.8104,16.9173,16.8104,16.8882,37000.0
2008-09-19 14:00:00,17.36,17.45,17.3,17.31,50100.0,16.8784,16.9659,16.8201,16.8298,50100.0
2008-09-19 14:10:00,17.32,17.43,16.88,17.19,120200.0,16.8395,16.9465,16.4117,16.7132,120200.0
2008-09-19 14:20:00,17.18,17.18,16.89,17.18,72600.0,16.7034,16.7034,16.4215,16.7034,72600.0
2008-09-19 14:30:00,17.18,17.23,17.17,17.2,38800.0,16.7034,16.752,16.6937,16.7229,38800.0
2008-09-19 14:40:00,17.21,17.33,17.21,17.33,54700.0,16.7326,16.8493,16.7326,16.8493,54700.0
2008-09-19 14:50:00,17.32,17.33,17.25,17.27,44200.0,16.8395,16.8493,16.7715,16.7909,44200.0
2008-09-19 15:00:00,17.26,17.28,17.25,17.26,64900.0,16.7812,16.8007,16.7715,16.7812,64900.0
2008-09-19 15:10:00,17.25,17.25,16.94,17.22,64600.0,16.7715,16.7715,16.4701,16.7423,64600.0
2008-09-19 15:20:00,17.22,17.28,17.11,17.21,49000.0,16.7423,16.8007,16.6354,16.7326,49000.0
2008-09-19 15:30:00,17.2,17.31,17.05,17.28,56400.0,16.7229,16.8298,16.577,16.8007,56400.0
2008-09-19 15:40:00,17.3,17.75,17.29,17.68,149400.0,16.8201,17.2576,16.8104,17.1896,149400.0
2008-09-19 15:50:00,17.68,17.73,17.4,17.44,139100.0,17.1896,17.2382,16.9173,16.9562,139100.0
2008-09-22 09:30:00,17.3,17.5,17.21,17.42,12300.0,16.8201,17.0146,16.7326,16.9368,12300.0
2008-09-22 09:40:00,17.45,17.45,17.28,17.35,16700.0,16.9659,16.9659,16.8007,16.8687,16700.0
2008-09-22 09:50:00,17.32,17.34,16.92,17.02,24800.0,16.8395,16.859,16.4506,16.5479,24800.0
2008-09-22 10:00:00,17.02,17.25,16.85,16.85,11500.0,16.5479,16.7715,16.3826,16.3826,11500.0
2008-09-22 10:10:00,16.87,17.02,16.83,16.83,21900.0,16.402,16.5479,16.3631,16.3631,21900.0
2008-09-22 10:20:00,16.84,16.84,16.72,16.77,11300.0,16.3729,16.3729,16.2562,16.3048,11300.0
2008-09-22 10:30:00,16.76,16.77,16.73,16.76,19100.0,16.2951,16.3048,16.2659,16.2951,19100.0
2008-09-22 10:40:00,16.73,16.77,16.7,16.77,24000.0,16.2659,16.3048,16.2367,16.3048,24000.0
2008-09-22 10:50:00,16.77,16.77,16.73,16.75,40900.0,16.3048,16.3048,16.2659,16.2854,40900.0
2008-09-22 11:00:00,16.75,17.2,16.74,16.86,50100.0,16.2854,16.7229,16.2756,16.3923,50100.0
2008-09-22 11:10:00,16.86,17.01,16.8,16.92,41800.0,16.3923,16.5381,16.334,16.4506,41800.0
2008-09-22 11:20:00,16.89,16.93,16.75,16.75,16500.0,16.4215,16.4604,16.2854,16.2854,16500.0
2008-09-22 11:30:00,16.78,16.85,16.75,16.84,20900.0,16.3145,16.3826,16.2854,16.3729,20900.0
2008-09-22 11:40:00,16.82,16.82,16.71,16.73,13100.0,16.3534,16.3534,16.2465,16.2659,13100.0
2008-09-22 11:50:00,16.74,16.79,16.65,16.79,12400.0,16.2756,16.3242,16.1881,16.3242,12400.0
2008-09-22 12:00:00,16.8,16.8,16.74,16.75,11900.0,16.334,16.334,16.2756,16.2854,11900.0
2008-09-22 12:10:00,16.75,16.77,16.75,16.77,13600.0,16.2854,16.3048,16.2854,16.3048,13600.0
2008-09-22 12:20:00,16.77,16.77,16.75,16.76,8700.0,16.3048,16.3048,16.2854,16.2951,8700.0
2008-09-22 12:30:00,16.75,16.77,16.75,16.77,15800.0,16.2854,16.3048,16.2854,16.3048,15800.0
2008-09-22 12:40:00,16.77,16.77,16.75,16.76,13500.0,16.3048,16.3048,16.2854,16.2951,13500.0
2008-09-22 12:50:00,16.76,16.99,16.75,16.99,31200.0,16.2951,16.5187,16.2854,16.5187,31200.0
2008-09-22 13:00:00,17.0,17.03,16.97,17.02,25700.0,16.5284,16.5576,16.4993,16.5479,25700.0
2008-09-22 13:10:00,17.05,17.12,16.99,16.99,15300.0,16.577,16.6451,16.5187,16.5187,15300.0
2008-09-22 13:20:00,17.0,17.0,16.97,16.99,20100.0,16.5284,16.5284,16.4993,16.5187,20100.0
2008-09-22 13:30:00,16.99,16.99,16.83,16.87,17600.0,16.5187,16.5187,16.3631,16.402,17600.0
2008-09-22 13:40:00,16.87,16.91,16.83,16.83,14700.0,16.402,16.4409,16.3631,16.3631,14700.0
2008-09-22 13:50:00,16.79,17.0,16.79,16.91,19800.0,16.3242,16.5284,16.3242,16.4409,19800.0
2008-09-22 14:00:00,16.91,17.11,16.91,17.06,50900.0,16.4409,16.6354,16.4409,16.5868,50900.0
2008-09-22 14:10:00,17.07,17.08,17.05,17.08,22000.0,16.5965,16.6062,16.577,16.6062,22000.0
2008-09-22 14:20:00,17.08,17.09,17.01,17.03,18800.0,16.6062,16.6159,16.5381,16.5576,18800.0
2008-09-22 14:30:00,17.01,17.08,17.0,17.01,7700.0,16.5381,16.6062,16.5284,16.5381,7700.0
2008-09-22 14:40:00,17.01,17.01,16.96,16.97,13300.0,16.5381,16.5381,16.4895,16.4993,13300.0
2008-09-22 14:50:00,16.98,16.98,16.79,16.86,16500.0,16.509,16.509,16.3242,16.3923,16500.0
2008-09-22 15:00:00,16.84,16.92,16.83,16.88,26500.0,16.3729,16.4506,16.3631,16.4117,26500.0
2008-09-22 15:10:00,16.88,16.92,16.65,16.66,34300.0,16.4117,16.4506,16.1881,16.1979,34300.0
2008-09-22 15:20:00,16.67,16.68,16.56,16.59,33100.0,16.2076,16.2173,16.1006,16.1298,33100.0
2008-09-22 15:30:00,16.59,16.65,16.55,16.56,31600.0,16.1298,16.1881,16.0909,16.1006,31600.0
2008-09-22 15:40:00,16.55,16.56,16.4,16.42,30000.0,16.0909,16.1006,15.9451,15.9645,30000.0
2008-09-22 15:50:00,16.44,16.55,16.27,16.4,72700.0,15.984,16.0909,15.8187,15.9451,72700.0
2008-09-23 09:30:00,16.0,16.28,16.0,16.21,23700.0,15.5562,15.8284,15.5562,15.7603,23700.0
2008-09-23 09:40:00,16.21,16.46,16.13,16.35,18000.0,15.7603,16.0034,15.6826,15.8965,18000.0
2008-09-23 09:50:00,16.34,16.35,16.08,16.18,9700.0,15.8867,15.8965,15.6339,15.7312,9700.0
2008-09-23 10:00:00,16.16,16.19,16.03,16.18,18300.0,15.7117,15.7409,15.5853,15.7312,18300.0
2008-09-23 10:10:00,16.16,16.18,16.07,16.15,16600.0,15.7117,15.7312,15.6242,15.702,16600.0
2008-09-23 10:20:00,16.17,16.2,16.08,16.08,17500.0,15.7214,15.7506,15.6339,15.6339,17500.0
2008-09-23 10:30:00,16.08,16.08,15.84,15.97,24300.0,15.6339,15.6339,15.4006,15.527,24300.0
2008-09-23 10:40:00,15.97,15.97,15.71,15.8,20800.0,15.527,15.527,15.2742,15.3617,20800.0
2008-09-23 10:50:00,15.8,15.9,15.71,15.88,22700.0,15.3617,15.4589,15.2742,15.4395,22700.0
2008-09-23 11:00:00,15.88,15.89,15.63,15.73,23500.0,15.4395,15.4492,15.1964,15.2937,23500.0
2008-09-23 11:10:00,15.74,15.9,15.68,15.9,12000.0,15.3034,15.4589,15.245,15.4589,12000.0
2008-09-23 11:20:00,15.9,15.9,15.77,15.8,9000.0,15.4589,15.4589,15.3325,15.3617,9000.0
2008-09-23 11:30:00,15.8,15.84,15.65,15.7,11200.0,15.3617,15.4006,15.2159,15.2645,11200.0
2008-09-23 11:40:00,15.68,15.78,15.67,15.76,15000.0,15.245,15.3423,15.2353,15.3228,15000.0
2008-09-23 11:50:00,15.74,15.78,15.67,15.69,9100.0,15.3034,15.3423,15.2353,15.2548,9100.0
2008-09-23 12:00:00,15.66,15.74,15.59,15.71,15300.0,15.2256,15.3034,15.1575,15.2742,15300.0
2008-09-23 12:10:00,15.71,15.72,15.63,15.65,13000.0,15.2742,15.2839,15.1964,15.2159,13000.0
2008-09-23 12:20:00,15.65,15.66,15.51,15.56,14600.0,15.2159,15.2256,15.0798,15.1284,14600.0
2008-09-23 12:30:00,15.57,15.57,15.52,15.54,10200.0,15.1381,15.1381,15.0895,15.1089,10200.0
2008-09-23 12:40:00,15.54,15.61,15.53,15.61,19000.0,15.1089,15.177,15.0992,15.177,19000.0
2008-09-23 12:50:00,15.61,15.66,15.57,15.6,17200.0,15.177,15.2256,15.1381,15.1673,17200.0
2008-09-23 13:00:00,15.6,15.6,15.43,15.45,30100.0,15.1673,15.1673,15.002,15.0214,30100.0
2008-09-23 13:10:00,15.44,15.51,15.4,15.49,21000.0,15.0117,15.0798,14.9728,15.0603,21000.0
2008-09-23 13:20:00,15.48,15.53,15.44,15.51,12000.0,15.0506,15.0992,15.0117,15.0798,12000.0
2008-09-23 13:30:00,15.5,15.52,15.45,15.51,20900.0,15.07,15.0895,15.0214,15.0798,20900.0
2008-09-23 13:40:00,15.5,15.53,15.47,15.51,15100.0,15.07,15.0992,15.0409,15.0798,15100.0
2008-09-23 13:50:00,15.5,15.53,15.44,15.5,16800.0,15.07,15.0992,15.0117,15.07,16800.0
2008-09-23 14:00:00,15.52,15.53,15.37,15.44,18300.0,15.0895,15.0992,14.9436,15.0117,18300.0
2008-09-23 14:10:00,15.45,15.52,15.4,15.49,29200.0,15.0214,15.0895,14.9728,15.0603,29200.0
2008-09-23 14:20:00,15.48,15.61,15.47,15.6,24600.0,15.0506,15.177,15.0409,15.1673,24600.0
2008-09-23 14:30:00,15.61,15.61,15.49,15.53,16000.0,15.177,15.177,15.0603,15.0992,16000.0
2008-09-23 14:40:00,15.52,15.75,15.46,15.6,20800.0,15.0895,15.3131,15.0311,15.1673,20800.0
2008-09-23 14:50:00,15.61,15.72,15.59,15.69,18800.0,15.177,15.2839,15.1575,15.2548,18800.0
2008-09-23 15:00:00,15.65,15.79,15.5,15.67,39600.0,15.2159,15.352,15.07,15.2353,39600.0
2008-09-23 15:10:00,15.67,15.71,15.57,15.64,23500.0,15.2353,15.2742,15.1381,15.2061,23500.0
2008-09-23 15:20:00,15.64,15.7,15.63,15.65,24500.0,15.2061,15.2645,15.1964,15.2159,24500.0
2008-09-23 15:30:00,15.63,15.64,15.45,15.46,40300.0,15.1964,15.2061,15.0214,15.0311,40300.0
2008-09-23 15:40:00,15.48,15.54,15.36,15.39,54500.0,15.0506,15.1089,14.9339,14.9631,54500.0
2008-09-23 15:50:00,15.38,15.67,15.26,15.61,78200.0,14.9534,15.2353,14.8367,15.177,78200.0
2008-09-24 09:30:00,16.07,16.75,16.07,16.39,91100.0,15.6242,16.2854,15.6242,15.9353,91100.0
2008-09-24 09:40:00,16.38,16.38,16.22,16.25,11900.0,15.9256,15.9256,15.7701,15.7992,11900.0
2008-09-24 09:50:00,16.28,16.4,16.24,16.25,7700.0,15.8284,15.9451,15.7895,15.7992,7700.0
2008-09-24 10:00:00,16.23,16.23,16.01,16.1,20400.0,15.7798,15.7798,15.5659,15.6534,20400.0
2008-09-24 10:10:00,16.08,16.1,15.92,15.94,12400.0,15.6339,15.6534,15.4784,15.4978,12400.0
2008-09-24 10:20:00,15.96,15.99,15.85,15.96,11900.0,15.5173,15.5464,15.4103,15.5173,11900.0
2008-09-24 10:30:00,15.97,16.1,15.9,15.91,11600.0,15.527,15.6534,15.4589,15.4687,11600.0
2008-09-24 10:40:00,15.92,15.94,15.84,15.84,13800.0,15.4784,15.4978,15.4006,15.4006,13800.0
2008-09-24 10:50:00,15.81,16.0,15.8,15.84,12300.0,15.3714,15.5562,15.3617,15.4006,12300.0
2008-09-24 11:00:00,15.86,15.89,15.76,15.76,8800.0,15.42,15.4492,15.3228,15.3228,8800.0
2008-09-24 11:10:00,15.76,15.79,15.6,15.6,10400.0,15.3228,15.352,15.1673,15.1673,10400.0
2008-09-24 11:20:00,15.62,15.79,15.62,15.76,8000.0,15.1867,15.352,15.1867,15.3228,8000.0
2008-09-24 11:30:00,15.75,15.75,15.63,15.64,6400.0,15.3131,15.3131,15.1964,15.2061,6400.0
2008-09-24 11:40:00,15.65,15.75,15.56,15.64,12000.0,15.2159,15.3131,15.1284,15.2061,12000.0
2008-09-24 11:50:00,15.68,15.74,15.63,15.73,12800.0,15.245,15.3034,15.1964,15.2937,12800.0
2008-09-24 12:00:00,15.72,15.75,15.65,15.67,5600.0,15.2839,15.3131,15.2159,15.2353,5600.0
2008-09-24 12:10:00,15.67,15.68,15.64,15.67,6500.0,15.2353,15.245,15.2061,15.2353,6500.0
2008-09-24 12:20:00,15.66,15.68,15.65,15.67,15000.0,15.2256,15.245,15.2159,15.2353,15000.0
2008-09-24 12:30:00,15.68,15.69,15.57,15.57,11800.0,15.245,15.2548,15.1381,15.1381,11800.0
2008-09-24 12:40:00,15.56,15.63,15.52,15.53,8200.0,15.1284,15.1964,15.0895,15.0992,8200.0
2008-09-24 12:50:00,15.52,15.56,15.46,15.46,9300.0,15.0895,15.1284,15.0311,15.0311,9300.0
2008-09-24 13:00:00,15.46,15.51,15.4,15.48,6400.0,15.0311,15.0798,14.9728,15.0506,6400.0
2008-09-24 13:10:00,15.48,15.5,15.42,15.46,8100.0,15.0506,15.07,14.9923,15.0311,8100.0
2008-09-24 13:20:00,15.4,15.54,15.4,15.47,8300.0,14.9728,15.1089,14.9728,15.0409,8300.0
2008-09-24 13:30:00,15.47,15.54,15.42,15.5,7200.0,15.0409,15.1089,14.9923,15.07,7200.0
2008-09-24 13:40:00,15.48,15.56,15.4,15.49,8300.0,15.0506,15.1284,14.9728,15.0603,8300.0
2008-09-24 13:50:00,15.46,15.49,15.41,15.44,7700.0,15.0311,15.0603,14.9825,15.0117,7700.0
2008-09-24 14:00:00,15.43,15.45,15.31,15.38,16100.0,15.002,15.0214,14.8853,14.9534,16100.0
2008-09-24 14:10:00,15.38,15.38,15.23,15.27,15600.0,14.9534,14.9534,14.8075,14.8464,15600.0
2008-09-24 14:20:00,15.27,15.28,15.25,15.27,7600.0,14.8464,14.8561,14.827,14.8464,7600.0
2008-09-24 14:30:00,15.27,15.33,15.25,15.25,11900.0,14.8464,14.9047,14.827,14.827,11900.0
2008-09-24 14:40:00,15.25,15.26,15.2,15.22,13400.0,14.827,14.8367,14.7784,14.7978,13400.0
2008-09-24 14:50:00,15.22,15.26,15.03,15.09,22500.0,14.7978,14.8367,14.6131,14.6714,22500.0
2008-09-24 15:00:00,15.09,15.09,15.01,15.08,10400.0,14.6714,14.6714,14.5936,14.6617,10400.0
2008-09-24 15:10:00,15.09,15.09,14.93,14.94,18700.0,14.6714,14.6714,14.5158,14.5256,18700.0
2008-09-24 15:20:00,14.93,15.03,14.86,14.98,28800.0,14.5158,14.6131,14.4478,14.5645,28800.0
2008-09-24 15:30:00,14.98,15.02,14.83,14.83,32600.0,14.5645,14.6033,14.4186,14.4186,32600.0
2008-09-24 15:40:00,14.83,14.83,14.62,14.68,52300.0,14.4186,14.4186,14.2144,14.2728,52300.0
2008-09-24 15:50:00,14.69,14.81,14.66,14.8,68800.0,14.2825,14.3992,14.2533,14.3894,68800.0
2008-09-25 09:30:00,14.96,15.06,14.76,14.84,12000.0,14.545,14.6422,14.3506,14.4283,12000.0
2008-09-25 09:40:00,14.82,15.0,14.8,14.99,17600.0,14.4089,14.5839,14.3894,14.5742,17600.0
2008-09-25 09:50:00,14.97,15.0,14.86,15.0,12800.0,14.5547,14.5839,14.4478,14.5839,12800.0
2008-09-25 10:00:00,14.92,14.99,14.8,14.93,14500.0,14.5061,14.5742,14.3894,14.5158,14500.0
2008-09-25 10:10:00,14.93,15.0,14.91,14.95,25100.0,14.5158,14.5839,14.4964,14.5353,25100.0
2008-09-25 10:20:00,14.95,14.95,14.84,14.88,7700.0,14.5353,14.5353,14.4283,14.4672,7700.0
2008-09-25 10:30:00,14.87,14.9,14.81,14.86,16400.0,14.4575,14.4867,14.3992,14.4478,16400.0
2008-09-25 10:40:00,14.84,14.92,14.79,14.85,10700.0,14.4283,14.5061,14.3797,14.4381,10700.0
2008-09-25 10:50:00,14.85,14.86,14.78,14.85,10900.0,14.4381,14.4478,14.37,14.4381,10900.0
2008-09-25 11:00:00,14.85,14.89,14.83,14.83,15900.0,14.4381,14.477,14.4186,14.4186,15900.0
2008-09-25 11:10:00,14.84,14.87,14.83,14.86,15400.0,14.4283,14.4575,14.4186,14.4478,15400.0
2008-09-25 11:20:00,14.87,14.87,14.83,14.86,9300.0,14.4575,14.4575,14.4186,14.4478,9300.0
2008-09-25 11:30:00,14.86,14.93,14.86,14.86,12800.0,14.4478,14.5158,14.4478,14.4478,12800.0
2008-09-25 11:40:00,14.88,14.94,14.88,14.92,5300.0,14.4672,14.5256,14.4672,14.5061,5300.0
2008-09-25 11:50:00,14.91,14.91,14.76,14.77,11100.0,14.4964,14.4964,14.3506,14.3603,11100.0
2008-09-25 12:00:00,14.77,14.79,14.65,14.66,20700.0,14.3603,14.3797,14.2436,14.2533,20700.0
2008-09-25 12:10:00,14.67,14.82,14.65,14.81,16800.0,14.2631,14.4089,14.2436,14.3992,16800.0
2008-09-25 12:20:00,14.81,14.86,14.81,14.86,5100.0,14.3992,14.4478,14.3992,14.4478,5100.0
2008-09-25 12:30:00,14.86,14.92,14.85,14.91,6700.0,14.4478,14.5061,14.4381,14.4964,6700.0
2008-09-25 12:40:00,14.91,14.94,14.91,14.93,9900.0,14.4964,14.5256,14.4964,14.5158,9900.0
2008-09-25 12:50:00,14.93,14.93,14.8,14.82,12300.0,14.5158,14.5158,14.3894,14.4089,12300.0
2008-09-25 13:00:00,14.82,14.92,14.82,14.82,9300.0,14.4089,14.5061,14.4089,14.4089,9300.0
2008-09-25 13:10:00,14.82,14.83,14.76,14.8,9000.0,14.4089,14.4186,14.3506,14.3894,9000.0
2008-09-25 13:20:00,14.81,14.83,14.77,14.8,8500.0,14.3992,14.4186,14.3603,14.3894,8500.0
2008-09-25 13:30:00,14.82,14.88,14.82,14.87,4500.0,14.4089,14.4672,14.4089,14.4575,4500.0
2008-09-25 13:40:00,14.87,14.89,14.76,14.89,23500.0,14.4575,14.477,14.3506,14.477,23500.0
2008-09-25 13:50:00,14.89,14.93,14.84,14.92,14800.0,14.477,14.5158,14.4283,14.5061,14800.0
2008-09-25 14:00:00,14.92,14.93,14.81,14.83,20600.0,14.5061,14.5158,14.3992,14.4186,20600.0
2008-09-25 14:10:00,14.84,14.95,14.8,14.81,14400.0,14.4283,14.5353,14.3894,14.3992,14400.0
2008-09-25 14:20:00,14.81,14.82,14.79,14.81,7600.0,14.3992,14.4089,14.3797,14.3992,7600.0
2008-09-25 14:30:00,14.81,14.87,14.81,14.81,16300.0,14.3992,14.4575,14.3992,14.3992,16300.0
2008-09-25 14:40:00,14.82,14.82,14.77,14.77,4100.0,14.4089,14.4089,14.3603,14.3603,4100.0
2008-09-25 14:50:00,14.77,14.78,14.76,14.77,26000.0,14.3603,14.37,14.3506,14.3603,26000.0
2008-09-25 15:00:00,14.77,14.78,14.74,14.78,37600.0,14.3603,14.37,14.3311,14.37,37600.0
2008-09-25 15:10:00,14.77,14.83,14.75,14.82,25300.0,14.3603,14.4186,14.3408,14.4089,25300.0
2008-09-25 15:20:00,14.82,14.85,14.77,14.84,23700.0,14.4089,14.4381,14.3603,14.4283,23700.0
2008-09-25 15:30:00,14.83,14.86,14.78,14.78,15500.0,14.4186,14.4478,14.37,14.37,15500.0
2008-09-25 15:40:00,14.79,14.81,14.77,14.77,43900.0,14.3797,14.3992,14.3603,14.3603,43900.0
2008-09-25 15:50:00,14.77,14.84,14.75,14.77,64600.0,14.3603,14.4283,14.3408,14.3603,64600.0
2008-09-26 09:30:00,14.6,14.75,14.51,14.55,25100.0,14.195,14.3408,14.1075,14.1464,25100.0
2008-09-26 09:40:00,14.57,14.58,14.34,14.55,41400.0,14.1658,14.1756,13.9422,14.1464,41400.0
2008-09-26 09:50:00,14.52,14.74,14.52,14.67,16600.0,14.1172,14.3311,14.1172,14.2631,16600.0
2008-09-26 10:00:00,14.66,14.67,14.52,14.56,12800.0,14.2533,14.2631,14.1172,14.1561,12800.0
2008-09-26 10:10:00,14.56,14.57,14.52,14.52,8500.0,14.1561,14.1658,14.1172,14.1172,8500.0
2008-09-26 10:20:00,14.55,14.55,14.5,14.52,28700.0,14.1464,14.1464,14.0978,14.1172,28700.0
2008-09-26 10:30:00,14.52,14.65,14.51,14.65,23600.0,14.1172,14.2436,14.1075,14.2436,23600.0
2008-09-26 10:40:00,14.64,14.71,14.63,14.68,10500.0,14.2339,14.3019,14.2242,14.2728,10500.0
2008-09-26 10:50:00,14.69,14.74,14.64,14.73,35100.0,14.2825,14.3311,14.2339,14.3214,35100.0
2008-09-26 11:00:00,14.72,14.73,14.68,14.71,21300.0,14.3117,14.3214,14.2728,14.3019,21300.0
2008-09-26 11:10:00,14.72,14.72,14.6,14.71,20000.0,14.3117,14.3117,14.195,14.3019,20000.0
2008-09-26 11:20:00,14.71,14.74,14.66,14.73,30600.0,14.3019,14.3311,14.2533,14.3214,30600.0
2008-09-26 11:30:00,14.74,14.87,14.73,14.76,33500.0,14.3311,14.4575,14.3214,14.3506,33500.0
2008-09-26 11:40:00,14.78,14.85,14.77,14.85,21600.0,14.37,14.4381,14.3603,14.4381,21600.0
2008-09-26 11:50:00,14.85,14.85,14.82,14.84,9500.0,14.4381,14.4381,14.4089,14.4283,9500.0
2008-09-26 12:00:00,14.84,14.89,14.81,14.89,15000.0,14.4283,14.477,14.3992,14.477,15000.0
2008-09-26 12:10:00,14.89,14.91,14.73,14.73,14300.0,14.477,14.4964,14.3214,14.3214,14300.0
2008-09-26 12:20:00,14.76,14.8,14.75,14.78,8600.0,14.3506,14.3894,14.3408,14.37,8600.0
2008-09-26 12:30:00,14.83,14.89,14.8,14.84,14500.0,14.4186,14.477,14.3894,14.4283,14500.0
2008-09-26 12:40:00,14.83,14.89,14.78,14.78,16800.0,14.4186,14.477,14.37,14.37,16800.0
2008-09-26 12:50:00,14.78,14.87,14.78,14.87,8700.0,14.37,14.4575,14.37,14.4575,8700.0
2008-09-26 13:00:00,14.87,15.04,14.87,15.01,64300.0,14.4575,14.6228,14.4575,14.5936,64300.0
2008-09-26 13:10:00,15.02,15.09,15.01,15.07,16500.0,14.6033,14.6714,14.5936,14.652,16500.0
2008-09-26 13:20:00,15.07,15.28,15.02,15.22,52800.0,14.652,14.8561,14.6033,14.7978,52800.0
2008-09-26 13:30:00,15.22,15.23,15.2,15.23,19900.0,14.7978,14.8075,14.7784,14.8075,19900.0
2008-09-26 13:40:00,15.25,15.48,15.23,15.29,39300.0,14.827,15.0506,14.8075,14.8659,39300.0
2008-09-26 13:50:00,15.29,15.29,15.21,15.22,15200.0,14.8659,14.8659,14.7881,14.7978,15200.0
2008-09-26 14:00:00,15.23,15.25,15.12,15.17,41800.0,14.8075,14.827,14.7006,14.7492,41800.0
2008-09-26 14:10:00,15.16,15.3,15.16,15.28,12000.0,14.7395,14.8756,14.7395,14.8561,12000.0
2008-09-26 14:20:00,15.29,15.29,15.18,15.18,15400.0,14.8659,14.8659,14.7589,14.7589,15400.0
2008-09-26 14:30:00,15.18,15.18,15.02,15.02,25000.0,14.7589,14.7589,14.6033,14.6033,25000.0
2008-09-26 14:40:00,15.04,15.05,15.01,15.05,24500.0,14.6228,14.6325,14.5936,14.6325,24500.0
2008-09-26 14:50:00,15.06,15.16,14.98,14.98,33600.0,14.6422,14.7395,14.5645,14.5645,33600.0
2008-09-26 15:00:00,14.98,15.02,14.88,14.9,44100.0,14.5645,14.6033,14.4672,14.4867,44100.0
2008-09-26 15:10:00,14.9,14.9,14.89,14.89,25500.0,14.4867,14.4867,14.477,14.477,25500.0
2008-09-26 15:20:00,14.9,15.09,14.89,15.07,23100.0,14.4867,14.6714,14.477,14.652,23100.0
2008-09-26 15:30:00,15.07,15.1,15.04,15.07,16500.0,14.652,14.6811,14.6228,14.652,16500.0
2008-09-26 15:40:00,15.07,15.07,14.99,15.01,30000.0,14.652,14.652,14.5742,14.5936,30000.0
2008-09-26 15:50:00,15.0,15.05,14.92,15.02,53500.0,14.5839,14.6325,14.5061,14.6033,53500.0
2008-09-29 09:30:00,15.84,15.84,14.6,14.73,17000.0,15.4006,15.4006,14.195,14.3214,17000.0
2008-09-29 09:40:00,14.7,14.79,14.64,14.66,14100.0,14.2922,14.3797,14.2339,14.2533,14100.0
2008-09-29 09:50:00,14.68,14.68,14.39,14.51,23000.0,14.2728,14.2728,13.9908,14.1075,23000.0
2008-09-29 10:00:00,14.55,14.67,14.36,14.63,70200.0,14.1464,14.2631,13.9617,14.2242,70200.0
2008-09-29 10:10:00,14.63,14.69,14.51,14.58,27700.0,14.2242,14.2825,14.1075,14.1756,27700.0
2008-09-29 10:20:00,14.57,14.79,14.55,14.74,23900.0,14.1658,14.3797,14.1464,14.3311,23900.0
2008-09-29 10:30:00,14.74,14.83,14.7,14.82,26300.0,14.3311,14.4186,14.2922,14.4089,26300.0
2008-09-29 10:40:00,14.8,14.82,14.62,14.69,25800.0,14.3894,14.4089,14.2144,14.2825,25800.0
2008-09-29 10:50:00,14.7,14.71,14.63,14.7,15800.0,14.2922,14.3019,14.2242,14.2922,15800.0
2008-09-29 11:00:00,14.69,14.88,14.64,14.87,27000.0,14.2825,14.4672,14.2339,14.4575,27000.0
2008-09-29 11:10:00,14.9,14.9,14.62,14.68,24500.0,14.4867,14.4867,14.2144,14.2728,24500.0
2008-09-29 11:20:00,14.7,14.77,14.66,14.66,18000.0,14.2922,14.3603,14.2533,14.2533,18000.0
2008-09-29 11:30:00,14.67,14.75,14.55,14.69,21400.0,14.2631,14.3408,14.1464,14.2825,21400.0
2008-09-29 11:40:00,14.67,14.76,14.65,14.72,13300.0,14.2631,14.3506,14.2436,14.3117,13300.0
2008-09-29 11:50:00,14.74,14.88,14.72,14.87,16000.0,14.3311,14.4672,14.3117,14.4575,16000.0
2008-09-29 12:00:00,14.86,14.94,14.86,14.89,17600.0,14.4478,14.5256,14.4478,14.477,17600.0
2008-09-29 12:10:00,14.86,14.86,14.82,14.83,17100.0,14.4478,14.4478,14.4089,14.4186,17100.0
2008-09-29 12:20:00,14.83,14.9,14.81,14.88,16100.0,14.4186,14.4867,14.3992,14.4672,16100.0
2008-09-29 12:30:00,14.88,14.94,14.87,14.94,18300.0,14.4672,14.5256,14.4575,14.5256,18300.0
2008-09-29 12:40:00,14.94,14.99,14.93,14.96,16600.0,14.5256,14.5742,14.5158,14.545,16600.0
2008-09-29 12:50:00,14.96,14.96,14.91,14.92,7000.0,14.545,14.545,14.4964,14.5061,7000.0
2008-09-29 13:00:00,14.92,14.92,14.89,14.9,26400.0,14.5061,14.5061,14.477,14.4867,26400.0
2008-09-29 13:10:00,14.89,14.95,14.89,14.92,27300.0,14.477,14.5353,14.477,14.5061,27300.0
2008-09-29 13:20:00,14.92,15.09,14.92,15.08,54900.0,14.5061,14.6714,14.5061,14.6617,54900.0
2008-09-29 13:30:00,15.05,15.27,15.04,15.25,37800.0,14.6325,14.8464,14.6228,14.827,37800.0
2008-09-29 13:40:00,15.2,15.24,14.87,15.04,43000.0,14.7784,14.8172,14.4575,14.6228,43000.0
2008-09-29 13:50:00,15.05,15.07,14.65,14.65,69100.0,14.6325,14.652,14.2436,14.2436,69100.0
2008-09-29 14:00:00,14.69,14.94,14.43,14.56,43000.0,14.2825,14.5256,14.0297,14.1561,43000.0
2008-09-29 14:10:00,14.56,14.56,14.36,14.48,53800.0,14.1561,14.1561,13.9617,14.0783,53800.0
2008-09-29 14:20:00,14.48,14.6,14.44,14.53,24800.0,14.0783,14.195,14.0394,14.1269,24800.0
2008-09-29 14:30:00,14.57,14.73,14.56,14.6,13500.0,14.1658,14.3214,14.1561,14.195,13500.0
2008-09-29 14:40:00,14.61,14.69,14.58,14.58,11400.0,14.2047,14.2825,14.1756,14.1756,11400.0
2008-09-29 14:50:00,14.59,14.66,14.52,14.56,26900.0,14.1853,14.2533,14.1172,14.1561,26900.0
2008-09-29 15:00:00,14.55,14.57,14.49,14.49,50000.0,14.1464,14.1658,14.088,14.088,50000.0
2008-09-29 15:10:00,14.5,14.5,14.38,14.39,33800.0,14.0978,14.0978,13.9811,13.9908,33800.0
2008-09-29 15:20:00,14.4,14.41,14.01,14.15,54700.0,14.0005,14.0103,13.6214,13.7575,54700.0
2008-09-29 15:30:00,14.15,14.5,14.13,14.3,45000.0,13.7575,14.0978,13.738,13.9033,45000.0
2008-09-29 15:40:00,14.3,15.0,14.3,15.0,94300.0,13.9033,14.5839,13.9033,14.5839,94300.0
2008-09-29 15:50:00,14.98,16.32,14.76,15.85,270100.0,14.5645,15.8673,14.3506,15.4103,270100.0
2008-09-30 09:30:00,15.58,16.33,15.06,15.06,43900.0,15.1478,15.877,14.6422,14.6422,43900.0
2008-09-30 09:40:00,15.16,15.19,15.01,15.03,31600.0,14.7395,14.7686,14.5936,14.6131,31600.0
2008-09-30 09:50:00,15.03,15.03,14.87,14.93,34700.0,14.6131,14.6131,14.4575,14.5158,34700.0
2008-09-30 10:00:00,14.93,14.94,14.86,14.86,31700.0,14.5158,14.5256,14.4478,14.4478,31700.0
2008-09-30 10:10:00,14.86,14.87,14.66,14.68,33200.0,14.4478,14.4575,14.2533,14.2728,33200.0
2008-09-30 10:20:00,14.68,14.71,14.43,14.45,56200.0,14.2728,14.3019,14.0297,14.0492,56200.0
2008-09-30 10:30:00,14.45,14.46,14.28,14.31,48900.0,14.0492,14.0589,13.8839,13.913,48900.0
2008-09-30 10:40:00,14.32,14.42,14.24,14.24,52900.0,13.9228,14.02,13.845,13.845,52900.0
2008-09-30 10:50:00,14.2,14.2,14.01,14.02,52400.0,13.8061,13.8061,13.6214,13.6311,52400.0
2008-09-30 11:00:00,14.03,14.09,13.79,14.01,53400.0,13.6408,13.6991,13.4075,13.6214,53400.0
2008-09-30 11:10:00,14.02,14.16,14.02,14.12,46700.0,13.6311,13.7672,13.6311,13.7283,46700.0
2008-09-30 11:20:00,14.12,14.28,14.11,14.26,28800.0,13.7283,13.8839,13.7186,13.8644,28800.0
2008-09-30 11:30:00,14.25,14.38,14.25,14.37,35600.0,13.8547,13.9811,13.8547,13.9714,35600.0
2008-09-30 11:40:00,14.37,14.59,14.31,14.59,28600.0,13.9714,14.1853,13.913,14.1853,28600.0
2008-09-30 11:50:00,14.58,14.59,14.56,14.59,20700.0,14.1756,14.1853,14.1561,14.1853,20700.0
2008-09-30 12:00:00,14.58,14.6,14.49,14.57,65000.0,14.1756,14.195,14.088,14.1658,65000.0
2008-09-30 12:10:00,14.56,14.75,14.56,14.71,28200.0,14.1561,14.3408,14.1561,14.3019,28200.0
2008-09-30 12:20:00,14.71,14.76,14.62,14.63,8300.0,14.3019,14.3506,14.2144,14.2242,8300.0
2008-09-30 12:30:00,14.64,14.7,14.64,14.68,14400.0,14.2339,14.2922,14.2339,14.2728,14400.0
2008-09-30 12:40:00,14.69,14.79,14.66,14.72,27800.0,14.2825,14.3797,14.2533,14.3117,27800.0
2008-09-30 12:50:00,14.73,14.83,14.69,14.8,18800.0,14.3214,14.4186,14.2825,14.3894,18800.0
2008-09-30 13:00:00,14.81,15.0,14.8,14.89,58100.0,14.3992,14.5839,14.3894,14.477,58100.0
2008-09-30 13:10:00,14.9,15.03,14.87,15.02,20500.0,14.4867,14.6131,14.4575,14.6033,20500.0
2008-09-30 13:20:00,15.02,15.12,15.0,15.12,20100.0,14.6033,14.7006,14.5839,14.7006,20100.0
2008-09-30 13:30:00,15.12,15.26,15.12,15.19,52200.0,14.7006,14.8367,14.7006,14.7686,52200.0
2008-09-30 13:40:00,15.18,15.21,15.15,15.18,17800.0,14.7589,14.7881,14.7297,14.7589,17800.0
2008-09-30 13:50:00,15.19,15.3,15.14,15.23,35800.0,14.7686,14.8756,14.72,14.8075,35800.0
2008-09-30 14:00:00,15.22,15.23,15.15,15.17,12800.0,14.7978,14.8075,14.7297,14.7492,12800.0
2008-09-30 14:10:00,15.18,15.43,15.17,15.37,31800.0,14.7589,15.002,14.7492,14.9436,31800.0
2008-09-30 14:20:00,15.38,15.74,15.35,15.74,56900.0,14.9534,15.3034,14.9242,15.3034,56900.0
2008-09-30 14:30:00,15.75,15.77,15.63,15.63,49800.0,15.3131,15.3325,15.1964,15.1964,49800.0
2008-09-30 14:40:00,15.63,15.64,15.52,15.52,30900.0,15.1964,15.2061,15.0895,15.0895,30900.0
2008-09-30 14:50:00,15.52,15.7,15.51,15.58,32800.0,15.0895,15.2645,15.0798,15.1478,32800.0
2008-09-30 15:00:00,15.58,15.74,15.56,15.72,41000.0,15.1478,15.3034,15.1284,15.2839,41000.0
2008-09-30 15:10:00,15.72,15.81,15.7,15.71,50900.0,15.2839,15.3714,15.2645,15.2742,50900.0
2008-09-30 15:20:00,15.71,15.72,15.6,15.6,20300.0,15.2742,15.2839,15.1673,15.1673,20300.0
2008-09-30 15:30:00,15.61,15.61,15.41,15.42,40400.0,15.177,15.177,14.9825,14.9923,40400.0
2008-09-30 15:40:00,15.41,15.43,15.37,15.41,36900.0,14.9825,15.002,14.9436,14.9825,36900.0
2008-09-30 15:50:00,15.42,15.45,15.24,15.39,74800.0,14.9923,15.0214,14.8172,14.9631,74800.0
2008-10-01 09:30:00,15.23,15.34,15.23,15.27,12400.0,14.8075,14.9145,14.8075,14.8464,12400.0
2008-10-01 09:40:00,15.26,15.52,15.23,15.25,32900.0,14.8367,15.0895,14.8075,14.827,32900.0
2008-10-01 09:50:00,15.27,15.45,15.18,15.42,39800.0,14.8464,15.0214,14.7589,14.9923,39800.0
2008-10-01 10:00:00,15.41,15.42,15.18,15.24,25200.0,14.9825,14.9923,14.7589,14.8172,25200.0
2008-10-01 10:10:00,15.24,15.25,15.13,15.18,17900.0,14.8172,14.827,14.7103,14.7589,17900.0
2008-10-01 10:20:00,15.17,15.17,14.99,15.02,70600.0,14.7492,14.7492,14.5742,14.6033,70600.0
2008-10-01 10:30:00,15.02,15.02,14.81,14.83,108700.0,14.6033,14.6033,14.3992,14.4186,108700.0
2008-10-01 10:40:00,14.83,14.83,14.69,14.69,29000.0,14.4186,14.4186,14.2825,14.2825,29000.0
2008-10-01 10:50:00,14.7,14.7,14.43,14.46,36100.0,14.2922,14.2922,14.0297,14.0589,36100.0
2008-10-01 11:00:00,14.49,14.49,14.02,14.06,132100.0,14.088,14.088,13.6311,13.67,132100.0
2008-10-01 11:10:00,14.04,14.19,14.03,14.05,50400.0,13.6505,13.7964,13.6408,13.6603,50400.0
2008-10-01 11:20:00,14.05,14.05,13.86,13.89,61700.0,13.6603,13.6603,13.4755,13.5047,61700.0
2008-10-01 11:30:00,13.89,13.96,13.77,13.94,44700.0,13.5047,13.5728,13.388,13.5533,44700.0
2008-10-01 11:40:00,13.94,14.05,13.94,14.04,28600.0,13.5533,13.6603,13.5533,13.6505,28600.0
2008-10-01 11:50:00,14.03,14.11,13.96,13.96,45800.0,13.6408,13.7186,13.5728,13.5728,45800.0
2008-10-01 12:00:00,13.97,13.99,13.94,13.96,20600.0,13.5825,13.6019,13.5533,13.5728,20600.0
2008-10-01 12:10:00,13.95,14.01,13.9,14.01,29400.0,13.563,13.6214,13.5144,13.6214,29400.0
2008-10-01 12:20:00,14.01,14.05,13.91,13.94,60000.0,13.6214,13.6603,13.5241,13.5533,60000.0
2008-10-01 12:30:00,13.94,14.04,13.9,13.96,42900.0,13.5533,13.6505,13.5144,13.5728,42900.0
2008-10-01 12:40:00,13.95,14.02,13.93,14.01,14300.0,13.563,13.6311,13.5436,13.6214,14300.0
2008-10-01 12:50:00,14.02,14.25,14.01,14.2,27500.0,13.6311,13.8547,13.6214,13.8061,27500.0
2008-10-01 13:00:00,14.21,14.25,14.18,14.22,11400.0,13.8158,13.8547,13.7866,13.8255,11400.0
2008-10-01 13:10:00,14.23,14.33,14.08,14.2,36700.0,13.8353,13.9325,13.6894,13.8061,36700.0
2008-10-01 13:20:00,14.19,14.21,14.11,14.12,12400.0,13.7964,13.8158,13.7186,13.7283,12400.0
2008-10-01 13:30:00,14.12,14.12,14.08,14.09,14600.0,13.7283,13.7283,13.6894,13.6991,14600.0
2008-10-01 13:40:00,14.1,14.22,14.01,14.02,27300.0,13.7089,13.8255,13.6214,13.6311,27300.0
2008-10-01 13:50:00,14.02,14.05,13.99,14.0,26600.0,13.6311,13.6603,13.6019,13.6116,26600.0
2008-10-01 14:00:00,14.0,14.01,13.93,13.98,29400.0,13.6116,13.6214,13.5436,13.5922,29400.0
2008-10-01 14:10:00,14.0,14.06,13.97,13.99,22800.0,13.6116,13.67,13.5825,13.6019,22800.0
2008-10-01 14:20:00,13.99,14.0,13.92,13.97,84600.0,13.6019,13.6116,13.5339,13.5825,84600.0
2008-10-01 14:30:00,13.97,13.99,13.9,13.9,127900.0,13.5825,13.6019,13.5144,13.5144,127900.0
2008-10-01 14:40:00,13.87,13.92,13.85,13.92,13700.0,13.4852,13.5339,13.4658,13.5339,13700.0
2008-10-01 14:50:00,13.9,14.02,13.9,13.93,19900.0,13.5144,13.6311,13.5144,13.5436,19900.0
2008-10-01 15:00:00,13.93,13.99,13.93,13.97,17500.0,13.5436,13.6019,13.5436,13.5825,17500.0
2008-10-01 15:10:00,13.98,14.04,13.94,14.02,21900.0,13.5922,13.6505,13.5533,13.6311,21900.0
2008-10-01 15:20:00,14.02,14.03,13.96,13.98,19900.0,13.6311,13.6408,13.5728,13.5922,19900.0
2008-10-01 15:30:00,13.99,14.01,13.91,13.92,33100.0,13.6019,13.6214,13.5241,13.5339,33100.0
2008-10-01 15:40:00,13.9,13.96,13.85,13.9,27500.0,13.5144,13.5728,13.4658,13.5144,27500.0
2008-10-01 15:50:00,13.9,13.97,13.86,13.93,50400.0,13.5144,13.5825,13.4755,13.5436,50400.0
2008-10-02 09:30:00,13.88,14.17,13.78,13.85,28200.0,13.495,13.7769,13.3977,13.4658,28200.0
2008-10-02 09:40:00,13.83,13.93,13.76,13.88,50500.0,13.4464,13.5436,13.3783,13.495,50500.0
2008-10-02 09:50:00,13.88,13.89,13.51,13.53,21400.0,13.495,13.5047,13.1352,13.1547,21400.0
2008-10-02 10:00:00,13.55,13.55,13.35,13.44,42600.0,13.1741,13.1741,12.9797,13.0672,42600.0
2008-10-02 10:10:00,13.44,13.46,13.4,13.46,23300.0,13.0672,13.0866,13.0283,13.0866,23300.0
2008-10-02 10:20:00,13.47,13.55,13.41,13.48,31200.0,13.0963,13.1741,13.038,13.1061,31200.0
2008-10-02 10:30:00,13.48,13.49,13.41,13.45,22700.0,13.1061,13.1158,13.038,13.0769,22700.0
2008-10-02 10:40:00,13.45,13.45,13.29,13.32,15600.0,13.0769,13.0769,12.9213,12.9505,15600.0
2008-10-02 10:50:00,13.32,13.33,13.2,13.22,19700.0,12.9505,12.9602,12.8338,12.8533,19700.0
2008-10-02 11:00:00,13.22,13.47,13.2,13.21,22000.0,12.8533,13.0963,12.8338,12.8436,22000.0
2008-10-02 11:10:00,13.22,13.25,13.07,13.21,42600.0,12.8533,12.8824,12.7074,12.8436,42600.0
2008-10-02 11:20:00,13.19,13.23,13.12,13.19,11600.0,12.8241,12.863,12.7561,12.8241,11600.0
2008-10-02 11:30:00,13.18,13.19,13.1,13.11,29200.0,12.8144,12.8241,12.7366,12.7463,29200.0
2008-10-02 11:40:00,13.12,13.24,13.11,13.22,14900.0,12.7561,12.8727,12.7463,12.8533,14900.0
2008-10-02 11:50:00,13.21,13.22,13.12,13.12,9200.0,12.8436,12.8533,12.7561,12.7561,9200.0
2008-10-02 12:00:00,13.13,13.17,13.13,13.13,15100.0,12.7658,12.8047,12.7658,12.7658,15100.0
2008-10-02 12:10:00,13.12,13.13,13.09,13.11,15000.0,12.7561,12.7658,12.7269,12.7463,15000.0
2008-10-02 12:20:00,13.11,13.12,13.02,13.05,19400.0,12.7463,12.7561,12.6588,12.688,19400.0
2008-10-02 12:30:00,13.04,13.06,13.01,13.01,27200.0,12.6783,12.6977,12.6491,12.6491,27200.0
2008-10-02 12:40:00,13.01,13.19,13.0,13.19,87100.0,12.6491,12.8241,12.6394,12.8241,87100.0
2008-10-02 12:50:00,13.21,13.27,13.18,13.27,30100.0,12.8436,12.9019,12.8144,12.9019,30100.0
2008-10-02 13:00:00,13.27,13.29,13.19,13.2,29400.0,12.9019,12.9213,12.8241,12.8338,29400.0
2008-10-02 13:10:00,13.2,13.32,13.2,13.32,33500.0,12.8338,12.9505,12.8338,12.9505,33500.0
2008-10-02 13:20:00,13.33,13.46,13.32,13.42,28600.0,12.9602,13.0866,12.9505,13.0477,28600.0
2008-10-02 13:30:00,13.43,13.49,13.39,13.39,19200.0,13.0575,13.1158,13.0186,13.0186,19200.0
2008-10-02 13:40:00,13.4,13.5,13.37,13.48,35400.0,13.0283,13.1255,12.9991,13.1061,35400.0
2008-10-02 13:50:00,13.48,13.59,13.41,13.59,49600.0,13.1061,13.213,13.038,13.213,49600.0
2008-10-02 14:00:00,13.58,13.71,13.58,13.63,60800.0,13.2033,13.3297,13.2033,13.2519,60800.0
2008-10-02 14:10:00,13.62,13.64,13.5,13.52,49600.0,13.2422,13.2616,13.1255,13.145,49600.0
2008-10-02 14:20:00,13.52,13.52,13.33,13.36,30900.0,13.145,13.145,12.9602,12.9894,30900.0
2008-10-02 14:30:00,13.36,13.43,13.27,13.28,40500.0,12.9894,13.0575,12.9019,12.9116,40500.0
2008-10-02 14:40:00,13.28,13.39,13.27,13.34,37700.0,12.9116,13.0186,12.9019,12.9699,37700.0
2008-10-02 14:50:00,13.35,13.35,13.29,13.35,55100.0,12.9797,12.9797,12.9213,12.9797,55100.0
2008-10-02 15:00:00,13.37,13.47,13.33,13.4,58500.0,12.9991,13.0963,12.9602,13.0283,58500.0
2008-10-02 15:10:00,13.41,13.55,13.35,13.54,69300.0,13.038,13.1741,12.9797,13.1644,69300.0
2008-10-02 15:20:00,13.54,13.55,13.37,13.39,58900.0,13.1644,13.1741,12.9991,13.0186,58900.0
2008-10-02 15:30:00,13.39,13.44,13.37,13.38,78300.0,13.0186,13.0672,12.9991,13.0088,78300.0
2008-10-02 15:40:00,13.37,13.38,13.35,13.36,49300.0,12.9991,13.0088,12.9797,12.9894,49300.0
2008-10-02 15:50:00,13.36,13.46,13.29,13.44,99300.0,12.9894,13.0866,12.9213,13.0672,99300.0
2008-10-03 09:30:00,13.53,13.81,13.53,13.81,10400.0,13.1547,13.4269,13.1547,13.4269,10400.0
2008-10-03 09:40:00,13.77,13.81,13.51,13.55,12500.0,13.388,13.4269,13.1352,13.1741,12500.0
2008-10-03 09:50:00,13.51,13.61,13.51,13.52,16200.0,13.1352,13.2325,13.1352,13.145,16200.0
2008-10-03 10:00:00,13.52,13.57,13.4,13.44,47000.0,13.145,13.1936,13.0283,13.0672,47000.0
2008-10-03 10:10:00,13.46,13.49,13.33,13.33,15000.0,13.0866,13.1158,12.9602,12.9602,15000.0
2008-10-03 10:20:00,13.34,13.41,13.27,13.3,23600.0,12.9699,13.038,12.9019,12.9311,23600.0
2008-10-03 10:30:00,13.3,13.33,13.21,13.21,32600.0,12.9311,12.9602,12.8436,12.8436,32600.0
2008-10-03 10:40:00,13.25,13.29,13.22,13.25,23300.0,12.8824,12.9213,12.8533,12.8824,23300.0
2008-10-03 10:50:00,13.25,13.41,13.25,13.4,28500.0,12.8824,13.038,12.8824,13.0283,28500.0
2008-10-03 11:00:00,13.41,13.54,13.41,13.46,31400.0,13.038,13.1644,13.038,13.0866,31400.0
2008-10-03 11:10:00,13.45,13.67,13.45,13.67,25300.0,13.0769,13.2908,13.0769,13.2908,25300.0
2008-10-03 11:20:00,13.67,13.69,13.56,13.58,17800.0,13.2908,13.3102,13.1838,13.2033,17800.0
2008-10-03 11:30:00,13.58,13.72,13.58,13.71,12600.0,13.2033,13.3394,13.2033,13.3297,12600.0
2008-10-03 11:40:00,13.71,13.74,13.67,13.67,22800.0,13.3297,13.3589,13.2908,13.2908,22800.0
2008-10-03 11:50:00,13.67,13.68,13.5,13.51,17500.0,13.2908,13.3005,13.1255,13.1352,17500.0
2008-10-03 12:00:00,13.5,13.51,13.48,13.49,22200.0,13.1255,13.1352,13.1061,13.1158,22200.0
2008-10-03 12:10:00,13.49,13.63,13.49,13.59,14200.0,13.1158,13.2519,13.1158,13.213,14200.0
2008-10-03 12:20:00,13.59,13.63,13.5,13.63,21400.0,13.213,13.2519,13.1255,13.2519,21400.0
2008-10-03 12:30:00,13.64,13.77,13.64,13.7,23500.0,13.2616,13.388,13.2616,13.32,23500.0
2008-10-03 12:40:00,13.71,13.83,13.65,13.65,11400.0,13.3297,13.4464,13.2713,13.2713,11400.0
2008-10-03 12:50:00,13.63,13.63,13.54,13.54,10800.0,13.2519,13.2519,13.1644,13.1644,10800.0
2008-10-03 13:00:00,13.54,13.68,13.5,13.63,23000.0,13.1644,13.3005,13.1255,13.2519,23000.0
2008-10-03 13:10:00,13.62,13.65,13.39,13.41,16700.0,13.2422,13.2713,13.0186,13.038,16700.0
2008-10-03 13:20:00,13.43,13.44,13.26,13.27,18000.0,13.0575,13.0672,12.8922,12.9019,18000.0
2008-10-03 13:30:00,13.28,13.28,13.17,13.24,31600.0,12.9116,12.9116,12.8047,12.8727,31600.0
2008-10-03 13:40:00,13.23,13.33,13.13,13.27,33300.0,12.863,12.9602,12.7658,12.9019,33300.0
2008-10-03 13:50:00,13.28,13.32,13.16,13.23,29900.0,12.9116,12.9505,12.7949,12.863,29900.0
2008-10-03 14:00:00,13.23,13.28,13.16,13.23,32900.0,12.863,12.9116,12.7949,12.863,32900.0
2008-10-03 14:10:00,13.23,13.26,13.17,13.17,28900.0,12.863,12.8922,12.8047,12.8047,28900.0
2008-10-03 14:20:00,13.14,13.17,13.02,13.03,22200.0,12.7755,12.8047,12.6588,12.6685,22200.0
2008-10-03 14:30:00,13.03,13.06,12.89,13.02,45800.0,12.6685,12.6977,12.5324,12.6588,45800.0
2008-10-03 14:40:00,13.04,13.04,12.93,12.99,38300.0,12.6783,12.6783,12.5713,12.6297,38300.0
2008-10-03 14:50:00,13.01,13.07,12.97,13.04,34000.0,12.6491,12.7074,12.6102,12.6783,34000.0
2008-10-03 15:00:00,13.04,13.1,12.99,13.01,59600.0,12.6783,12.7366,12.6297,12.6491,59600.0
2008-10-03 15:10:00,13.01,13.06,12.96,12.99,45600.0,12.6491,12.6977,12.6005,12.6297,45600.0
2008-10-03 15:20:00,12.99,13.02,12.86,12.96,31800.0,12.6297,12.6588,12.5033,12.6005,31800.0
2008-10-03 15:30:00,12.95,12.97,12.84,12.87,31100.0,12.5908,12.6102,12.4838,12.513,31100.0
2008-10-03 15:40:00,12.87,12.88,12.75,12.76,33400.0,12.513,12.5227,12.3963,12.406,33400.0
2008-10-03 15:50:00,12.75,12.86,12.75,12.79,56000.0,12.3963,12.5033,12.3963,12.4352,56000.0
2008-10-06 09:30:00,12.48,12.48,12.0,12.16,30000.0,12.1338,12.1338,11.6671,11.8227,30000.0
2008-10-06 09:40:00,12.16,12.25,12.03,12.09,13200.0,11.8227,11.9102,11.6963,11.7546,13200.0
2008-10-06 09:50:00,12.07,12.11,11.5,11.56,72900.0,11.7352,11.7741,11.181,11.2393,72900.0
2008-10-06 10:00:00,11.56,11.75,11.49,11.75,84700.0,11.2393,11.4241,11.1713,11.4241,84700.0
2008-10-06 10:10:00,11.74,11.81,11.66,11.66,53800.0,11.4143,11.4824,11.3366,11.3366,53800.0
2008-10-06 10:20:00,11.66,11.71,11.58,11.63,21100.0,11.3366,11.3852,11.2588,11.3074,21100.0
2008-10-06 10:30:00,11.65,11.65,11.33,11.42,31100.0,11.3268,11.3268,11.0157,11.1032,31100.0
2008-10-06 10:40:00,11.41,11.46,11.1,11.16,64500.0,11.0935,11.1421,10.7921,10.8504,64500.0
2008-10-06 10:50:00,11.14,11.17,11.01,11.02,73900.0,10.831,10.8601,10.7046,10.7143,73900.0
2008-10-06 11:00:00,11.03,11.2,11.01,11.18,68400.0,10.724,10.8893,10.7046,10.8699,68400.0
2008-10-06 11:10:00,11.18,11.28,11.04,11.17,143200.0,10.8699,10.9671,10.7338,10.8601,143200.0
2008-10-06 11:20:00,11.2,11.42,11.16,11.26,74800.0,10.8893,11.1032,10.8504,10.9476,74800.0
2008-10-06 11:30:00,11.26,11.45,11.25,11.44,67300.0,10.9476,11.1324,10.9379,11.1227,67300.0
2008-10-06 11:40:00,11.44,11.45,11.36,11.4,66100.0,11.1227,11.1324,11.0449,11.0838,66100.0
2008-10-06 11:50:00,11.4,11.45,11.4,11.41,29800.0,11.0838,11.1324,11.0838,11.0935,29800.0
2008-10-06 12:00:00,11.41,11.45,11.4,11.41,19000.0,11.0935,11.1324,11.0838,11.0935,19000.0
2008-10-06 12:10:00,11.4,11.43,11.34,11.36,43900.0,11.0838,11.1129,11.0254,11.0449,43900.0
2008-10-06 12:20:00,11.38,11.4,11.25,11.28,67400.0,11.0643,11.0838,10.9379,10.9671,67400.0
2008-10-06 12:30:00,11.3,11.37,11.21,11.22,48500.0,10.9865,11.0546,10.899,10.9088,48500.0
2008-10-06 12:40:00,11.17,11.26,11.17,11.25,47500.0,10.8601,10.9476,10.8601,10.9379,47500.0
2008-10-06 12:50:00,11.25,11.38,11.25,11.33,35700.0,10.9379,11.0643,10.9379,11.0157,35700.0
2008-10-06 13:00:00,11.32,11.38,11.29,11.35,38000.0,11.006,11.0643,10.9768,11.0352,38000.0
2008-10-06 13:10:00,11.34,11.35,11.29,11.32,25400.0,11.0254,11.0352,10.9768,11.006,25400.0
2008-10-06 13:20:00,11.32,11.35,11.3,11.31,13900.0,11.006,11.0352,10.9865,10.9963,13900.0
2008-10-06 13:30:00,11.3,11.31,11.15,11.16,23600.0,10.9865,10.9963,10.8407,10.8504,23600.0
2008-10-06 13:40:00,11.16,11.35,11.14,11.2,54500.0,10.8504,11.0352,10.831,10.8893,54500.0
2008-10-06 13:50:00,11.2,11.29,11.19,11.19,29800.0,10.8893,10.9768,10.8796,10.8796,29800.0
2008-10-06 14:00:00,11.19,11.19,11.04,11.06,27600.0,10.8796,10.8796,10.7338,10.7532,27600.0
2008-10-06 14:10:00,11.06,11.13,11.04,11.05,31300.0,10.7532,10.8213,10.7338,10.7435,31300.0
2008-10-06 14:20:00,11.04,11.05,11.0,11.01,64800.0,10.7338,10.7435,10.6949,10.7046,64800.0
2008-10-06 14:30:00,11.01,11.07,10.9,10.95,133600.0,10.7046,10.7629,10.5976,10.6462,133600.0
2008-10-06 14:40:00,10.95,10.99,10.91,10.95,39300.0,10.6462,10.6851,10.6074,10.6462,39300.0
2008-10-06 14:50:00,10.95,11.04,10.89,11.04,57800.0,10.6462,10.7338,10.5879,10.7338,57800.0
2008-10-06 15:00:00,11.04,11.06,10.99,11.06,36900.0,10.7338,10.7532,10.6851,10.7532,36900.0
2008-10-06 15:10:00,11.06,11.39,11.04,11.35,53200.0,10.7532,11.074,10.7338,11.0352,53200.0
2008-10-06 15:20:00,11.36,11.67,11.35,11.55,39700.0,11.0449,11.3463,11.0352,11.2296,39700.0
2008-10-06 15:30:00,11.56,11.8,11.46,11.52,63300.0,11.2393,11.4727,11.1421,11.2004,63300.0
2008-10-06 15:40:00,11.52,11.92,11.51,11.89,59000.0,11.2004,11.5893,11.1907,11.5602,59000.0
2008-10-06 15:50:00,11.9,12.15,11.76,12.01,143300.0,11.5699,11.813,11.4338,11.6768,143300.0
2008-10-07 09:30:00,12.13,12.2,12.02,12.06,6500.0,11.7935,11.8616,11.6866,11.7255,6500.0
2008-10-07 09:40:00,12.08,12.21,12.04,12.08,4100.0,11.7449,11.8713,11.706,11.7449,4100.0
2008-10-07 09:50:00,12.07,12.07,11.65,11.71,45700.0,11.7352,11.7352,11.3268,11.3852,45700.0
2008-10-07 10:00:00,11.71,11.83,11.67,11.79,7800.0,11.3852,11.5018,11.3463,11.4629,7800.0
2008-10-07 10:10:00,11.79,11.84,11.72,11.73,10900.0,11.4629,11.5116,11.3949,11.4046,10900.0
2008-10-07 10:20:00,11.7,11.9,11.62,11.88,14500.0,11.3754,11.5699,11.2977,11.5504,14500.0
2008-10-07 10:30:00,11.91,11.92,11.71,11.81,11500.0,11.5796,11.5893,11.3852,11.4824,11500.0
2008-10-07 10:40:00,11.81,11.83,11.68,11.75,8200.0,11.4824,11.5018,11.356,11.4241,8200.0
2008-10-07 10:50:00,11.72,11.72,11.55,11.6,17500.0,11.3949,11.3949,11.2296,11.2782,17500.0
2008-10-07 11:00:00,11.64,11.72,11.56,11.57,54100.0,11.3171,11.3949,11.2393,11.249,54100.0
2008-10-07 11:10:00,11.6,11.6,11.54,11.55,2700.0,11.2782,11.2782,11.2199,11.2296,2700.0
2008-10-07 11:20:00,11.51,11.6,11.4,11.52,31400.0,11.1907,11.2782,11.0838,11.2004,31400.0
2008-10-07 11:30:00,11.57,11.59,11.46,11.57,26900.0,11.249,11.2685,11.1421,11.249,26900.0
2008-10-07 11:40:00,11.52,11.57,11.5,11.57,3400.0,11.2004,11.249,11.181,11.249,3400.0
2008-10-07 11:50:00,11.51,11.61,11.43,11.44,18700.0,11.1907,11.2879,11.1129,11.1227,18700.0
2008-10-07 12:00:00,11.45,11.45,11.32,11.32,5500.0,11.1324,11.1324,11.006,11.006,5500.0
2008-10-07 12:10:00,11.34,11.52,11.33,11.52,19800.0,11.0254,11.2004,11.0157,11.2004,19800.0
2008-10-07 12:20:00,11.48,11.49,11.37,11.39,19300.0,11.1615,11.1713,11.0546,11.074,19300.0
2008-10-07 12:30:00,11.41,11.46,11.37,11.37,7900.0,11.0935,11.1421,11.0546,11.0546,7900.0
2008-10-07 12:40:00,11.38,11.6,11.38,11.45,43600.0,11.0643,11.2782,11.0643,11.1324,43600.0
2008-10-07 12:50:00,11.42,11.6,11.4,11.51,32200.0,11.1032,11.2782,11.0838,11.1907,32200.0
2008-10-07 13:00:00,11.48,11.59,11.48,11.56,10400.0,11.1615,11.2685,11.1615,11.2393,10400.0
2008-10-07 13:10:00,11.58,11.6,11.48,11.59,7200.0,11.2588,11.2782,11.1615,11.2685,7200.0
2008-10-07 13:20:00,11.56,11.61,11.44,11.52,28900.0,11.2393,11.2879,11.1227,11.2004,28900.0
2008-10-07 13:30:00,11.48,11.67,11.48,11.6,14300.0,11.1615,11.3463,11.1615,11.2782,14300.0
2008-10-07 13:40:00,11.64,11.64,11.46,11.47,20300.0,11.3171,11.3171,11.1421,11.1518,20300.0
2008-10-07 13:50:00,11.46,11.46,11.4,11.41,18800.0,11.1421,11.1421,11.0838,11.0935,18800.0
2008-10-07 14:00:00,11.4,11.44,11.34,11.42,36500.0,11.0838,11.1227,11.0254,11.1032,36500.0
2008-10-07 14:10:00,11.42,11.62,11.3,11.53,17200.0,11.1032,11.2977,10.9865,11.2102,17200.0
2008-10-07 14:20:00,11.53,11.64,11.51,11.56,11600.0,11.2102,11.3171,11.1907,11.2393,11600.0
2008-10-07 14:30:00,11.56,11.6,11.52,11.53,11400.0,11.2393,11.2782,11.2004,11.2102,11400.0
2008-10-07 14:40:00,11.54,11.62,11.48,11.59,16800.0,11.2199,11.2977,11.1615,11.2685,16800.0
2008-10-07 14:50:00,11.58,11.63,11.45,11.5,40200.0,11.2588,11.3074,11.1324,11.181,40200.0
2008-10-07 15:00:00,11.5,11.5,11.38,11.41,29400.0,11.181,11.181,11.0643,11.0935,29400.0
2008-10-07 15:10:00,11.41,11.51,11.39,11.42,34800.0,11.0935,11.1907,11.074,11.1032,34800.0
2008-10-07 15:20:00,11.42,11.43,11.22,11.28,51900.0,11.1032,11.1129,10.9088,10.9671,51900.0
2008-10-07 15:30:00,11.28,11.35,11.19,11.2,32500.0,10.9671,11.0352,10.8796,10.8893,32500.0
2008-10-07 15:40:00,11.2,11.23,11.17,11.22,30600.0,10.8893,10.9185,10.8601,10.9088,30600.0
2008-10-07 15:50:00,11.21,11.23,11.1,11.1,43300.0,10.899,10.9185,10.7921,10.7921,43300.0
2008-10-08 09:30:00,10.87,11.07,10.44,10.95,30500.0,10.5685,10.7629,10.1504,10.6462,30500.0
2008-10-08 09:40:00,10.91,11.25,10.77,11.06,38400.0,10.6074,10.9379,10.4712,10.7532,38400.0
2008-10-08 09:50:00,11.07,11.18,11.0,11.01,48000.0,10.7629,10.8699,10.6949,10.7046,48000.0
2008-10-08 10:00:00,11.02,11.04,11.0,11.0,105500.0,10.7143,10.7338,10.6949,10.6949,105500.0
2008-10-08 10:10:00,11.02,11.06,10.95,11.01,104600.0,10.7143,10.7532,10.6462,10.7046,104600.0
2008-10-08 10:20:00,11.01,11.09,10.95,11.05,80400.0,10.7046,10.7824,10.6462,10.7435,80400.0
2008-10-08 10:30:00,11.08,11.16,10.94,10.98,29000.0,10.7726,10.8504,10.6365,10.6754,29000.0
2008-10-08 10:40:00,11.01,11.08,10.8,10.82,31100.0,10.7046,10.7726,10.5004,10.5199,31100.0
2008-10-08 10:50:00,10.82,11.01,10.79,10.95,58500.0,10.5199,10.7046,10.4907,10.6462,58500.0
2008-10-08 11:00:00,10.95,11.02,10.8,10.92,43300.0,10.6462,10.7143,10.5004,10.6171,43300.0
2008-10-08 11:10:00,10.91,11.05,10.91,11.05,26200.0,10.6074,10.7435,10.6074,10.7435,26200.0
2008-10-08 11:20:00,11.06,11.15,11.04,11.11,27900.0,10.7532,10.8407,10.7338,10.8018,27900.0
2008-10-08 11:30:00,11.11,11.11,11.0,11.0,51100.0,10.8018,10.8018,10.6949,10.6949,51100.0
2008-10-08 11:40:00,11.0,11.01,10.99,11.0,62400.0,10.6949,10.7046,10.6851,10.6949,62400.0
2008-10-08 11:50:00,11.0,11.12,10.98,11.07,61400.0,10.6949,10.8115,10.6754,10.7629,61400.0
2008-10-08 12:00:00,11.07,11.09,10.87,10.88,34800.0,10.7629,10.7824,10.5685,10.5782,34800.0
2008-10-08 12:10:00,10.87,10.98,10.84,10.84,35100.0,10.5685,10.6754,10.5393,10.5393,35100.0
2008-10-08 12:20:00,10.85,10.85,10.6,10.63,40900.0,10.549,10.549,10.306,10.3351,40900.0
2008-10-08 12:30:00,10.64,10.78,10.62,10.75,66100.0,10.3448,10.481,10.3254,10.4518,66100.0
2008-10-08 12:40:00,10.76,10.79,10.64,10.66,61500.0,10.4615,10.4907,10.3448,10.3643,61500.0
2008-10-08 12:50:00,10.68,10.97,10.66,10.84,37300.0,10.3837,10.6657,10.3643,10.5393,37300.0
2008-10-08 13:00:00,10.84,10.99,10.83,10.88,65200.0,10.5393,10.6851,10.5296,10.5782,65200.0
2008-10-08 13:10:00,10.88,10.88,10.73,10.81,49500.0,10.5782,10.5782,10.4324,10.5101,49500.0
2008-10-08 13:20:00,10.81,10.84,10.7,10.7,43100.0,10.5101,10.5393,10.4032,10.4032,43100.0
2008-10-08 13:30:00,10.71,10.85,10.67,10.84,32800.0,10.4129,10.549,10.374,10.5393,32800.0
2008-10-08 13:40:00,10.81,10.85,10.75,10.78,49400.0,10.5101,10.549,10.4518,10.481,49400.0
2008-10-08 13:50:00,10.79,10.91,10.78,10.84,27900.0,10.4907,10.6074,10.481,10.5393,27900.0
2008-10-08 14:00:00,10.86,10.9,10.82,10.88,39900.0,10.5587,10.5976,10.5199,10.5782,39900.0
2008-10-08 14:10:00,10.88,10.88,10.8,10.82,22800.0,10.5782,10.5782,10.5004,10.5199,22800.0
2008-10-08 14:20:00,10.85,10.91,10.85,10.87,41900.0,10.549,10.6074,10.549,10.5685,41900.0
2008-10-08 14:30:00,10.88,10.89,10.78,10.81,32600.0,10.5782,10.5879,10.481,10.5101,32600.0
2008-10-08 14:40:00,10.81,10.95,10.8,10.88,119500.0,10.5101,10.6462,10.5004,10.5782,119500.0
2008-10-08 14:50:00,10.88,11.1,10.87,10.98,73700.0,10.5782,10.7921,10.5685,10.6754,73700.0
2008-10-08 15:00:00,10.96,11.06,10.9,11.06,144100.0,10.656,10.7532,10.5976,10.7532,144100.0
2008-10-08 15:10:00,11.07,11.08,10.94,11.03,53400.0,10.7629,10.7726,10.6365,10.724,53400.0
2008-10-08 15:20:00,11.01,11.01,10.91,10.93,46200.0,10.7046,10.7046,10.6074,10.6268,46200.0
2008-10-08 15:30:00,10.94,10.96,10.9,10.92,76500.0,10.6365,10.656,10.5976,10.6171,76500.0
2008-10-08 15:40:00,10.93,11.0,10.9,10.91,71700.0,10.6268,10.6949,10.5976,10.6074,71700.0
2008-10-08 15:50:00,10.9,10.98,10.83,10.96,158700.0,10.5976,10.6754,10.5296,10.656,158700.0
2008-10-09 09:30:00,11.02,11.11,10.71,10.98,53100.0,10.7143,10.8018,10.4129,10.6754,53100.0
2008-10-09 09:40:00,10.97,11.21,10.95,11.14,48700.0,10.6657,10.899,10.6462,10.831,48700.0
2008-10-09 09:50:00,11.15,11.29,11.1,11.23,38000.0,10.8407,10.9768,10.7921,10.9185,38000.0
2008-10-09 10:00:00,11.24,11.29,11.11,11.23,34400.0,10.9282,10.9768,10.8018,10.9185,34400.0
2008-10-09 10:10:00,11.24,11.31,11.12,11.16,34400.0,10.9282,10.9963,10.8115,10.8504,34400.0
2008-10-09 10:20:00,11.18,11.26,11.11,11.22,45500.0,10.8699,10.9476,10.8018,10.9088,45500.0
2008-10-09 10:30:00,11.22,11.26,11.19,11.2,34800.0,10.9088,10.9476,10.8796,10.8893,34800.0
2008-10-09 10:40:00,11.2,11.24,11.11,11.24,57800.0,10.8893,10.9282,10.8018,10.9282,57800.0
2008-10-09 10:50:00,11.22,11.23,11.11,11.19,37800.0,10.9088,10.9185,10.8018,10.8796,37800.0
2008-10-09 11:00:00,11.2,11.24,11.11,11.2,69900.0,10.8893,10.9282,10.8018,10.8893,69900.0
2008-10-09 11:10:00,11.22,11.42,11.2,11.39,22200.0,10.9088,11.1032,10.8893,11.074,22200.0
2008-10-09 11:20:00,11.39,11.57,11.38,11.54,52100.0,11.074,11.249,11.0643,11.2199,52100.0
2008-10-09 11:30:00,11.53,11.67,11.51,11.63,25500.0,11.2102,11.3463,11.1907,11.3074,25500.0
2008-10-09 11:40:00,11.63,11.68,11.6,11.62,21500.0,11.3074,11.356,11.2782,11.2977,21500.0
2008-10-09 11:50:00,11.61,11.63,11.52,11.52,25700.0,11.2879,11.3074,11.2004,11.2004,25700.0
2008-10-09 12:00:00,11.53,11.61,11.51,11.58,43500.0,11.2102,11.2879,11.1907,11.2588,43500.0
2008-10-09 12:10:00,11.58,11.59,11.51,11.53,18400.0,11.2588,11.2685,11.1907,11.2102,18400.0
2008-10-09 12:20:00,11.52,11.52,11.47,11.49,23500.0,11.2004,11.2004,11.1518,11.1713,23500.0
2008-10-09 12:30:00,11.5,11.51,11.49,11.49,26500.0,11.181,11.1907,11.1713,11.1713,26500.0
2008-10-09 12:40:00,11.49,11.5,11.38,11.42,25600.0,11.1713,11.181,11.0643,11.1032,25600.0
2008-10-09 12:50:00,11.41,11.45,11.41,11.45,16700.0,11.0935,11.1324,11.0935,11.1324,16700.0
2008-10-09 13:00:00,11.45,11.46,11.39,11.45,18100.0,11.1324,11.1421,11.074,11.1324,18100.0
2008-10-09 13:10:00,11.44,11.5,11.43,11.47,29600.0,11.1227,11.181,11.1129,11.1518,29600.0
2008-10-09 13:20:00,11.44,11.52,11.41,11.51,31600.0,11.1227,11.2004,11.0935,11.1907,31600.0
2008-10-09 13:30:00,11.51,11.55,11.44,11.49,15000.0,11.1907,11.2296,11.1227,11.1713,15000.0
2008-10-09 13:40:00,11.49,11.53,11.49,11.52,13400.0,11.1713,11.2102,11.1713,11.2004,13400.0
2008-10-09 13:50:00,11.52,11.6,11.49,11.55,7700.0,11.2004,11.2782,11.1713,11.2296,7700.0
2008-10-09 14:00:00,11.56,11.57,11.5,11.53,13800.0,11.2393,11.249,11.181,11.2102,13800.0
2008-10-09 14:10:00,11.53,11.55,11.48,11.5,18300.0,11.2102,11.2296,11.1615,11.181,18300.0
2008-10-09 14:20:00,11.5,11.54,11.5,11.52,16700.0,11.181,11.2199,11.181,11.2004,16700.0
2008-10-09 14:30:00,11.51,11.51,11.4,11.42,16600.0,11.1907,11.1907,11.0838,11.1032,16600.0
2008-10-09 14:40:00,11.41,11.54,11.37,11.39,34300.0,11.0935,11.2199,11.0546,11.074,34300.0
2008-10-09 14:50:00,11.38,11.39,11.21,11.21,41000.0,11.0643,11.074,10.899,10.899,41000.0
2008-10-09 15:00:00,11.21,11.21,10.91,11.12,63300.0,10.899,10.899,10.6074,10.8115,63300.0
2008-10-09 15:10:00,11.14,11.17,11.01,11.06,45300.0,10.831,10.8601,10.7046,10.7532,45300.0
2008-10-09 15:20:00,11.06,11.12,10.96,11.0,28600.0,10.7532,10.8115,10.656,10.6949,28600.0
2008-10-09 15:30:00,11.0,11.04,10.78,10.78,52000.0,10.6949,10.7338,10.481,10.481,52000.0
2008-10-09 15:40:00,10.78,10.8,10.71,10.79,74700.0,10.481,10.5004,10.4129,10.4907,74700.0
2008-10-09 15:50:00,10.79,10.8,10.59,10.66,155100.0,10.4907,10.5004,10.2962,10.3643,155100.0
2008-10-10 09:30:00,10.73,10.73,10.02,10.53,45000.0,10.4324,10.4324,9.742,10.2379,45000.0
2008-10-10 09:40:00,10.53,10.87,10.51,10.78,72600.0,10.2379,10.5685,10.2185,10.481,72600.0
2008-10-10 09:50:00,10.75,10.92,10.56,10.72,32600.0,10.4518,10.6171,10.2671,10.4226,32600.0
2008-10-10 10:00:00,10.71,10.8,10.56,10.78,34900.0,10.4129,10.5004,10.2671,10.481,34900.0
2008-10-10 10:10:00,10.78,10.83,10.65,10.7,36400.0,10.481,10.5296,10.3546,10.4032,36400.0
2008-10-10 10:20:00,10.7,10.81,10.69,10.75,31300.0,10.4032,10.5101,10.3935,10.4518,31300.0
2008-10-10 10:30:00,10.75,10.75,10.53,10.55,27200.0,10.4518,10.4518,10.2379,10.2573,27200.0
2008-10-10 10:40:00,10.53,10.54,10.39,10.49,37100.0,10.2379,10.2476,10.1018,10.199,37100.0
2008-10-10 10:50:00,10.49,10.53,10.17,10.17,40600.0,10.199,10.2379,9.8879,9.8879,40600.0
2008-10-10 11:00:00,10.17,10.35,10.17,10.26,33900.0,9.8879,10.0629,9.8879,9.9754,33900.0
2008-10-10 11:10:00,10.28,10.32,10.11,10.11,31000.0,9.9948,10.0337,9.8295,9.8295,31000.0
2008-10-10 11:20:00,10.14,10.16,10.11,10.13,11300.0,9.8587,9.8782,9.8295,9.849,11300.0
2008-10-10 11:30:00,10.13,10.13,10.03,10.05,25100.0,9.849,9.849,9.7518,9.7712,25100.0
2008-10-10 11:40:00,10.06,10.11,10.05,10.07,17000.0,9.7809,9.8295,9.7712,9.7907,17000.0
2008-10-10 11:50:00,10.07,10.13,10.01,10.1,19200.0,9.7907,9.849,9.7323,9.8198,19200.0
2008-10-10 12:00:00,10.09,10.17,10.02,10.12,20000.0,9.8101,9.8879,9.742,9.8393,20000.0
2008-10-10 12:10:00,10.15,10.19,10.12,10.14,6800.0,9.8684,9.9073,9.8393,9.8587,6800.0
2008-10-10 12:20:00,10.14,10.19,10.08,10.11,28500.0,9.8587,9.9073,9.8004,9.8295,28500.0
2008-10-10 12:30:00,10.11,10.16,10.04,10.08,31100.0,9.8295,9.8782,9.7615,9.8004,31100.0
2008-10-10 12:40:00,10.08,10.14,10.03,10.03,27700.0,9.8004,9.8587,9.7518,9.7518,27700.0
2008-10-10 12:50:00,10.03,10.13,10.01,10.12,13500.0,9.7518,9.849,9.7323,9.8393,13500.0
2008-10-10 13:00:00,10.12,10.12,10.07,10.09,53300.0,9.8393,9.8393,9.7907,9.8101,53300.0
2008-10-10 13:10:00,10.08,10.1,10.06,10.1,37600.0,9.8004,9.8198,9.7809,9.8198,37600.0
2008-10-10 13:20:00,10.09,10.16,10.09,10.15,26700.0,9.8101,9.8782,9.8101,9.8684,26700.0
2008-10-10 13:30:00,10.15,10.15,10.09,10.11,31400.0,9.8684,9.8684,9.8101,9.8295,31400.0
2008-10-10 13:40:00,10.1,10.1,9.93,9.93,56900.0,9.8198,9.8198,9.6545,9.6545,56900.0
2008-10-10 13:50:00,9.93,9.98,9.85,9.85,50800.0,9.6545,9.7032,9.5768,9.5768,50800.0
2008-10-10 14:00:00,9.85,9.88,9.62,9.88,84000.0,9.5768,9.6059,9.3531,9.6059,84000.0
2008-10-10 14:10:00,9.86,9.91,9.66,9.7,37000.0,9.5865,9.6351,9.392,9.4309,37000.0
2008-10-10 14:20:00,9.7,9.76,9.55,9.55,20000.0,9.4309,9.4893,9.2851,9.2851,20000.0
2008-10-10 14:30:00,9.56,9.63,9.52,9.6,25000.0,9.2948,9.3629,9.2559,9.3337,25000.0
2008-10-10 14:40:00,9.6,9.64,9.5,9.6,33100.0,9.3337,9.3726,9.2365,9.3337,33100.0
2008-10-10 14:50:00,9.6,9.6,9.39,9.43,45400.0,9.3337,9.3337,9.1295,9.1684,45400.0
2008-10-10 15:00:00,9.43,9.59,9.33,9.48,49100.0,9.1684,9.324,9.0712,9.217,49100.0
2008-10-10 15:10:00,9.46,9.68,9.38,9.64,89700.0,9.1976,9.4115,9.1198,9.3726,89700.0
2008-10-10 15:20:00,9.64,9.98,9.62,9.95,70200.0,9.3726,9.7032,9.3531,9.674,70200.0
2008-10-10 15:30:00,9.95,10.5,9.92,10.16,103700.0,9.674,10.2087,9.6448,9.8782,103700.0
2008-10-10 15:40:00,10.15,10.22,9.99,9.99,94400.0,9.8684,9.9365,9.7129,9.7129,94400.0
2008-10-10 15:50:00,10.0,10.15,9.99,10.07,102100.0,9.7226,9.8684,9.7129,9.7907,102100.0
2008-10-13 09:30:00,10.56,10.74,10.12,10.2,22600.0,10.2671,10.4421,9.8393,9.9171,22600.0
2008-10-13 09:40:00,10.2,10.45,10.2,10.37,14600.0,9.9171,10.1601,9.9171,10.0823,14600.0
2008-10-13 09:50:00,10.35,10.49,10.27,10.49,27600.0,10.0629,10.199,9.9851,10.199,27600.0
2008-10-13 10:00:00,10.49,10.59,10.26,10.28,39200.0,10.199,10.2962,9.9754,9.9948,39200.0
2008-10-13 10:10:00,10.27,10.39,10.26,10.39,59800.0,9.9851,10.1018,9.9754,10.1018,59800.0
2008-10-13 10:20:00,10.39,10.52,10.36,10.51,21200.0,10.1018,10.2282,10.0726,10.2185,21200.0
2008-10-13 10:30:00,10.51,10.54,10.42,10.48,19100.0,10.2185,10.2476,10.1309,10.1893,19100.0
2008-10-13 10:40:00,10.47,10.47,10.3,10.35,26400.0,10.1796,10.1796,10.0143,10.0629,26400.0
2008-10-13 10:50:00,10.3,10.44,10.27,10.28,34200.0,10.0143,10.1504,9.9851,9.9948,34200.0
2008-10-13 11:00:00,10.29,10.31,10.23,10.28,32000.0,10.0046,10.024,9.9462,9.9948,32000.0
2008-10-13 11:10:00,10.27,10.28,10.23,10.24,13900.0,9.9851,9.9948,9.9462,9.9559,13900.0
2008-10-13 11:20:00,10.22,10.4,10.22,10.37,35600.0,9.9365,10.1115,9.9365,10.0823,35600.0
2008-10-13 11:30:00,10.37,10.5,10.37,10.48,39500.0,10.0823,10.2087,10.0823,10.1893,39500.0
2008-10-13 11:40:00,10.46,10.49,10.34,10.37,22400.0,10.1698,10.199,10.0532,10.0823,22400.0
2008-10-13 11:50:00,10.37,10.48,10.37,10.48,21500.0,10.0823,10.1893,10.0823,10.1893,21500.0
2008-10-13 12:00:00,10.48,10.5,10.43,10.5,38200.0,10.1893,10.2087,10.1407,10.2087,38200.0
2008-10-13 12:10:00,10.5,10.61,10.49,10.52,15200.0,10.2087,10.3157,10.199,10.2282,15200.0
2008-10-13 12:20:00,10.53,10.61,10.53,10.54,10400.0,10.2379,10.3157,10.2379,10.2476,10400.0
2008-10-13 12:30:00,10.53,10.64,10.48,10.64,22100.0,10.2379,10.3448,10.1893,10.3448,22100.0
2008-10-13 12:40:00,10.63,10.72,10.6,10.68,10800.0,10.3351,10.4226,10.306,10.3837,10800.0
2008-10-13 12:50:00,10.7,10.8,10.69,10.8,34400.0,10.4032,10.5004,10.3935,10.5004,34400.0
2008-10-13 13:00:00,10.8,10.85,10.75,10.8,30100.0,10.5004,10.549,10.4518,10.5004,30100.0
2008-10-13 13:10:00,10.8,10.81,10.59,10.61,30500.0,10.5004,10.5101,10.2962,10.3157,30500.0
2008-10-13 13:20:00,10.61,10.64,10.58,10.62,65800.0,10.3157,10.3448,10.2865,10.3254,65800.0
2008-10-13 13:30:00,10.6,10.66,10.54,10.56,29300.0,10.306,10.3643,10.2476,10.2671,29300.0
2008-10-13 13:40:00,10.58,10.6,10.49,10.59,20000.0,10.2865,10.306,10.199,10.2962,20000.0
2008-10-13 13:50:00,10.57,10.6,10.51,10.56,31100.0,10.2768,10.306,10.2185,10.2671,31100.0
2008-10-13 14:00:00,10.56,10.56,10.5,10.5,22700.0,10.2671,10.2671,10.2087,10.2087,22700.0
2008-10-13 14:10:00,10.5,10.52,10.43,10.51,27800.0,10.2087,10.2282,10.1407,10.2185,27800.0
2008-10-13 14:20:00,10.51,10.52,10.42,10.42,31900.0,10.2185,10.2282,10.1309,10.1309,31900.0
2008-10-13 14:30:00,10.42,10.54,10.37,10.53,36300.0,10.1309,10.2476,10.0823,10.2379,36300.0
2008-10-13 14:40:00,10.53,10.62,10.53,10.6,29100.0,10.2379,10.3254,10.2379,10.306,29100.0
2008-10-13 14:50:00,10.61,10.62,10.56,10.62,34100.0,10.3157,10.3254,10.2671,10.3254,34100.0
2008-10-13 15:00:00,10.61,10.66,10.59,10.61,51200.0,10.3157,10.3643,10.2962,10.3157,51200.0
2008-10-13 15:10:00,10.61,10.69,10.61,10.69,30000.0,10.3157,10.3935,10.3157,10.3935,30000.0
2008-10-13 15:20:00,10.69,10.87,10.68,10.87,84700.0,10.3935,10.5685,10.3837,10.5685,84700.0
2008-10-13 15:30:00,10.86,11.05,10.82,11.0,88700.0,10.5587,10.7435,10.5199,10.6949,88700.0
2008-10-13 15:40:00,11.05,11.35,11.02,11.15,100200.0,10.7435,11.0352,10.7143,10.8407,100200.0
2008-10-13 15:50:00,11.15,11.51,10.97,11.51,88100.0,10.8407,11.1907,10.6657,11.1907,88100.0
2008-10-14 09:30:00,11.82,12.11,11.82,11.93,20100.0,11.4921,11.7741,11.4921,11.5991,20100.0
2008-10-14 09:40:00,11.96,12.05,11.75,11.82,36200.0,11.6282,11.7157,11.4241,11.4921,36200.0
2008-10-14 09:50:00,11.82,11.86,11.53,11.63,20600.0,11.4921,11.531,11.2102,11.3074,20600.0
2008-10-14 10:00:00,11.61,11.79,11.61,11.69,36600.0,11.2879,11.4629,11.2879,11.3657,36600.0
2008-10-14 10:10:00,11.72,11.72,11.58,11.69,41900.0,11.3949,11.3949,11.2588,11.3657,41900.0
2008-10-14 10:20:00,11.69,11.73,11.57,11.59,40100.0,11.3657,11.4046,11.249,11.2685,40100.0
2008-10-14 10:30:00,11.6,11.7,11.43,11.46,45200.0,11.2782,11.3754,11.1129,11.1421,45200.0
2008-10-14 10:40:00,11.46,11.49,11.3,11.4,39500.0,11.1421,11.1713,10.9865,11.0838,39500.0
2008-10-14 10:50:00,11.4,11.64,11.38,11.59,53700.0,11.0838,11.3171,11.0643,11.2685,53700.0
2008-10-14 11:00:00,11.6,11.6,11.46,11.52,46800.0,11.2782,11.2782,11.1421,11.2004,46800.0
2008-10-14 11:10:00,11.51,11.6,11.45,11.59,48100.0,11.1907,11.2782,11.1324,11.2685,48100.0
2008-10-14 11:20:00,11.59,11.59,11.48,11.5,35300.0,11.2685,11.2685,11.1615,11.181,35300.0
2008-10-14 11:30:00,11.49,11.55,11.49,11.54,39700.0,11.1713,11.2296,11.1713,11.2199,39700.0
2008-10-14 11:40:00,11.54,11.65,11.51,11.55,48400.0,11.2199,11.3268,11.1907,11.2296,48400.0
2008-10-14 11:50:00,11.56,11.57,11.46,11.46,28800.0,11.2393,11.249,11.1421,11.1421,28800.0
2008-10-14 12:00:00,11.47,11.47,11.35,11.36,36500.0,11.1518,11.1518,11.0352,11.0449,36500.0
2008-10-14 12:10:00,11.36,11.37,11.34,11.36,36600.0,11.0449,11.0546,11.0254,11.0449,36600.0
2008-10-14 12:20:00,11.36,11.36,11.34,11.35,26700.0,11.0449,11.0449,11.0254,11.0352,26700.0
2008-10-14 12:30:00,11.35,11.5,11.35,11.43,53400.0,11.0352,11.181,11.0352,11.1129,53400.0
2008-10-14 12:40:00,11.43,11.44,11.39,11.4,23300.0,11.1129,11.1227,11.074,11.0838,23300.0
2008-10-14 12:50:00,11.4,11.4,11.34,11.34,21900.0,11.0838,11.0838,11.0254,11.0254,21900.0
2008-10-14 13:00:00,11.35,11.35,11.33,11.34,32600.0,11.0352,11.0352,11.0157,11.0254,32600.0
2008-10-14 13:10:00,11.35,11.44,11.34,11.38,48800.0,11.0352,11.1227,11.0254,11.0643,48800.0
2008-10-14 13:20:00,11.38,11.39,11.35,11.36,19400.0,11.0643,11.074,11.0352,11.0449,19400.0
2008-10-14 13:30:00,11.36,11.46,11.36,11.4,60300.0,11.0449,11.1421,11.0449,11.0838,60300.0
2008-10-14 13:40:00,11.37,11.49,11.35,11.41,36900.0,11.0546,11.1713,11.0352,11.0935,36900.0
2008-10-14 13:50:00,11.4,11.42,11.3,11.35,28200.0,11.0838,11.1032,10.9865,11.0352,28200.0
2008-10-14 14:00:00,11.35,11.42,11.33,11.37,31900.0,11.0352,11.1032,11.0157,11.0546,31900.0
2008-10-14 14:10:00,11.37,11.37,11.19,11.2,40800.0,11.0546,11.0546,10.8796,10.8893,40800.0
2008-10-14 14:20:00,11.2,11.39,11.17,11.34,53600.0,10.8893,11.074,10.8601,11.0254,53600.0
2008-10-14 14:30:00,11.35,11.36,11.32,11.35,47400.0,11.0352,11.0449,11.006,11.0352,47400.0
2008-10-14 14:40:00,11.36,11.36,11.17,11.18,72600.0,11.0449,11.0449,10.8601,10.8699,72600.0
2008-10-14 14:50:00,11.17,11.37,11.16,11.33,58600.0,10.8601,11.0546,10.8504,11.0157,58600.0
2008-10-14 15:00:00,11.32,11.34,11.24,11.3,63900.0,11.006,11.0254,10.9282,10.9865,63900.0
2008-10-14 15:10:00,11.3,11.47,11.29,11.46,79100.0,10.9865,11.1518,10.9768,11.1421,79100.0
2008-10-14 15:20:00,11.45,11.52,11.35,11.41,77300.0,11.1324,11.2004,11.0352,11.0935,77300.0
2008-10-14 15:30:00,11.43,11.54,11.36,11.39,86600.0,11.1129,11.2199,11.0449,11.074,86600.0
2008-10-14 15:40:00,11.39,11.75,11.39,11.65,282600.0,11.074,11.4241,11.074,11.3268,282600.0
2008-10-14 15:50:00,11.64,11.9,11.57,11.84,331100.0,11.3171,11.5699,11.249,11.5116,331100.0
2008-10-15 09:30:00,11.55,11.83,11.22,11.33,41100.0,11.2296,11.5018,10.9088,11.0157,41100.0
2008-10-15 09:40:00,11.31,11.31,11.15,11.19,14100.0,10.9963,10.9963,10.8407,10.8796,14100.0
2008-10-15 09:50:00,11.18,11.18,10.99,11.05,21900.0,10.8699,10.8699,10.6851,10.7435,21900.0
2008-10-15 10:00:00,11.05,11.05,10.92,10.95,30300.0,10.7435,10.7435,10.6171,10.6462,30300.0
2008-10-15 10:10:00,10.93,10.99,10.91,10.91,7700.0,10.6268,10.6851,10.6074,10.6074,7700.0
2008-10-15 10:20:00,10.92,11.0,10.89,10.92,8400.0,10.6171,10.6949,10.5879,10.6171,8400.0
2008-10-15 10:30:00,10.91,11.06,10.91,11.06,7000.0,10.6074,10.7532,10.6074,10.7532,7000.0
2008-10-15 10:40:00,11.02,11.02,10.68,10.7,15800.0,10.7143,10.7143,10.3837,10.4032,15800.0
2008-10-15 10:50:00,10.72,10.78,10.7,10.74,13500.0,10.4226,10.481,10.4032,10.4421,13500.0
2008-10-15 11:00:00,10.72,10.78,10.69,10.76,4700.0,10.4226,10.481,10.3935,10.4615,4700.0
2008-10-15 11:10:00,10.78,10.84,10.78,10.8,4800.0,10.481,10.5393,10.481,10.5004,4800.0
2008-10-15 11:20:00,10.79,10.79,10.7,10.77,15800.0,10.4907,10.4907,10.4032,10.4712,15800.0
2008-10-15 11:30:00,10.78,10.85,10.76,10.82,5600.0,10.481,10.549,10.4615,10.5199,5600.0
2008-10-15 11:40:00,10.83,10.9,10.75,10.75,6000.0,10.5296,10.5976,10.4518,10.4518,6000.0
2008-10-15 11:50:00,10.76,10.86,10.72,10.81,6000.0,10.4615,10.5587,10.4226,10.5101,6000.0
2008-10-15 12:00:00,10.83,10.9,10.76,10.76,5400.0,10.5296,10.5976,10.4615,10.4615,5400.0
2008-10-15 12:10:00,10.79,10.82,10.73,10.75,9800.0,10.4907,10.5199,10.4324,10.4518,9800.0
2008-10-15 12:20:00,10.75,10.84,10.73,10.79,9100.0,10.4518,10.5393,10.4324,10.4907,9100.0
2008-10-15 12:30:00,10.81,10.86,10.7,10.75,23900.0,10.5101,10.5587,10.4032,10.4518,23900.0
2008-10-15 12:40:00,10.79,10.88,10.77,10.88,14400.0,10.4907,10.5782,10.4712,10.5782,14400.0
2008-10-15 12:50:00,10.84,10.86,10.75,10.75,4200.0,10.5393,10.5587,10.4518,10.4518,4200.0
2008-10-15 13:00:00,10.75,10.76,10.69,10.72,11100.0,10.4518,10.4615,10.3935,10.4226,11100.0
2008-10-15 13:10:00,10.72,10.75,10.56,10.6,16400.0,10.4226,10.4518,10.2671,10.306,16400.0
2008-10-15 13:20:00,10.6,10.67,10.54,10.62,10000.0,10.306,10.374,10.2476,10.3254,10000.0
2008-10-15 13:30:00,10.6,10.67,10.44,10.52,23500.0,10.306,10.374,10.1504,10.2282,23500.0
2008-10-15 13:40:00,10.52,10.58,10.51,10.57,14300.0,10.2282,10.2865,10.2185,10.2768,14300.0
2008-10-15 13:50:00,10.56,10.57,10.31,10.35,21300.0,10.2671,10.2768,10.024,10.0629,21300.0
2008-10-15 14:00:00,10.34,10.4,10.25,10.28,24700.0,10.0532,10.1115,9.9657,9.9948,24700.0
2008-10-15 14:10:00,10.26,10.26,10.08,10.14,22900.0,9.9754,9.9754,9.8004,9.8587,22900.0
2008-10-15 14:20:00,10.15,10.33,10.15,10.3,17000.0,9.8684,10.0434,9.8684,10.0143,17000.0
2008-10-15 14:30:00,10.31,10.4,10.21,10.21,30000.0,10.024,10.1115,9.9268,9.9268,30000.0
2008-10-15 14:40:00,10.2,10.42,10.2,10.35,25500.0,9.9171,10.1309,9.9171,10.0629,25500.0
2008-10-15 14:50:00,10.34,10.36,10.15,10.17,25500.0,10.0532,10.0726,9.8684,9.8879,25500.0
2008-10-15 15:00:00,10.18,10.42,10.16,10.41,40500.0,9.8976,10.1309,9.8782,10.1212,40500.0
2008-10-15 15:10:00,10.39,10.49,10.3,10.37,29000.0,10.1018,10.199,10.0143,10.0823,29000.0
2008-10-15 15:20:00,10.33,10.41,10.28,10.28,35000.0,10.0434,10.1212,9.9948,9.9948,35000.0
2008-10-15 15:30:00,10.28,10.31,10.16,10.19,33700.0,9.9948,10.024,9.8782,9.9073,33700.0
2008-10-15 15:40:00,10.17,10.29,10.14,10.16,35800.0,9.8879,10.0046,9.8587,9.8782,35800.0
2008-10-15 15:50:00,10.16,10.17,9.77,9.9,120600.0,9.8782,9.8879,9.499,9.6254,120600.0
2008-10-16 09:30:00,9.82,11.02,9.77,9.81,31500.0,9.5476,10.7143,9.499,9.5379,31500.0
2008-10-16 09:40:00,9.85,9.93,9.79,9.91,86300.0,9.5768,9.6545,9.5184,9.6351,86300.0
2008-10-16 09:50:00,9.91,9.91,9.84,9.89,67900.0,9.6351,9.6351,9.567,9.6157,67900.0
2008-10-16 10:00:00,9.89,10.0,9.8,9.89,40800.0,9.6157,9.7226,9.5281,9.6157,40800.0
2008-10-16 10:10:00,9.89,9.9,9.59,9.69,22500.0,9.6157,9.6254,9.324,9.4212,22500.0
2008-10-16 10:20:00,9.64,9.67,9.46,9.49,17500.0,9.3726,9.4018,9.1976,9.2267,17500.0
2008-10-16 10:30:00,9.51,9.54,9.34,9.44,20200.0,9.2462,9.2754,9.0809,9.1781,20200.0
2008-10-16 10:40:00,9.44,9.54,9.34,9.51,20900.0,9.1781,9.2754,9.0809,9.2462,20900.0
2008-10-16 10:50:00,9.55,9.67,9.4,9.4,24700.0,9.2851,9.4018,9.1392,9.1392,24700.0
2008-10-16 11:00:00,9.41,9.43,9.32,9.32,9600.0,9.149,9.1684,9.0615,9.0615,9600.0
2008-10-16 11:10:00,9.33,9.44,9.26,9.42,12000.0,9.0712,9.1781,9.0031,9.1587,12000.0
2008-10-16 11:20:00,9.42,9.5,9.36,9.42,15800.0,9.1587,9.2365,9.1004,9.1587,15800.0
2008-10-16 11:30:00,9.41,9.59,9.4,9.57,14800.0,9.149,9.324,9.1392,9.3045,14800.0
2008-10-16 11:40:00,9.55,9.65,9.53,9.57,15300.0,9.2851,9.3823,9.2656,9.3045,15300.0
2008-10-16 11:50:00,9.55,9.72,9.47,9.66,16200.0,9.2851,9.4504,9.2073,9.392,16200.0
2008-10-16 12:00:00,9.61,9.71,9.56,9.68,5300.0,9.3434,9.4406,9.2948,9.4115,5300.0
2008-10-16 12:10:00,9.68,10.04,9.68,10.0,23200.0,9.4115,9.7615,9.4115,9.7226,23200.0
2008-10-16 12:20:00,10.01,10.2,9.97,10.04,25300.0,9.7323,9.9171,9.6934,9.7615,25300.0
2008-10-16 12:30:00,10.04,10.14,9.93,9.99,29600.0,9.7615,9.8587,9.6545,9.7129,29600.0
2008-10-16 12:40:00,10.0,10.06,9.97,10.04,20700.0,9.7226,9.7809,9.6934,9.7615,20700.0
2008-10-16 12:50:00,10.01,10.06,9.95,10.02,17000.0,9.7323,9.7809,9.674,9.742,17000.0
2008-10-16 13:00:00,10.01,10.07,9.95,9.95,25100.0,9.7323,9.7907,9.674,9.674,25100.0
2008-10-16 13:10:00,9.95,10.09,9.95,10.05,15700.0,9.674,9.8101,9.674,9.7712,15700.0
2008-10-16 13:20:00,10.01,10.11,9.98,10.01,19500.0,9.7323,9.8295,9.7032,9.7323,19500.0
2008-10-16 13:30:00,10.0,10.06,9.95,9.99,16300.0,9.7226,9.7809,9.674,9.7129,16300.0
2008-10-16 13:40:00,9.99,10.05,9.99,10.04,13900.0,9.7129,9.7712,9.7129,9.7615,13900.0
2008-10-16 13:50:00,10.01,10.25,10.01,10.21,14600.0,9.7323,9.9657,9.7323,9.9268,14600.0
2008-10-16 14:00:00,10.23,10.24,10.02,10.1,8400.0,9.9462,9.9559,9.742,9.8198,8400.0
2008-10-16 14:10:00,10.11,10.12,10.02,10.03,10100.0,9.8295,9.8393,9.742,9.7518,10100.0
2008-10-16 14:20:00,10.02,10.03,9.95,10.03,22500.0,9.742,9.7518,9.674,9.7518,22500.0
2008-10-16 14:30:00,10.04,10.13,10.02,10.12,13100.0,9.7615,9.849,9.742,9.8393,13100.0
2008-10-16 14:40:00,10.13,10.35,10.1,10.33,24200.0,9.849,10.0629,9.8198,10.0434,24200.0
2008-10-16 14:50:00,10.35,10.35,10.08,10.1,35500.0,10.0629,10.0629,9.8004,9.8198,35500.0
2008-10-16 15:00:00,10.12,10.25,10.05,10.25,34700.0,9.8393,9.9657,9.7712,9.9657,34700.0
2008-10-16 15:10:00,10.25,10.27,10.05,10.05,44100.0,9.9657,9.9851,9.7712,9.7712,44100.0
2008-10-16 15:20:00,10.06,10.15,10.03,10.14,28500.0,9.7809,9.8684,9.7518,9.8587,28500.0
2008-10-16 15:30:00,10.14,10.15,10.01,10.13,34100.0,9.8587,9.8684,9.7323,9.849,34100.0
2008-10-16 15:40:00,10.15,10.19,10.04,10.15,59400.0,9.8684,9.9073,9.7615,9.8684,59400.0
2008-10-16 15:50:00,10.15,10.18,10.0,10.13,73200.0,9.8684,9.8976,9.7226,9.849,73200.0
2008-10-17 09:30:00,10.68,10.68,9.8,10.07,22200.0,10.3837,10.3837,9.5281,9.7907,22200.0
2008-10-17 09:40:00,10.1,10.44,10.1,10.19,24000.0,9.8198,10.1504,9.8198,9.9073,24000.0
2008-10-17 09:50:00,10.24,10.33,10.17,10.18,14800.0,9.9559,10.0434,9.8879,9.8976,14800.0
2008-10-17 10:00:00,10.2,10.25,10.14,10.16,23500.0,9.9171,9.9657,9.8587,9.8782,23500.0
2008-10-17 10:10:00,10.15,10.15,10.07,10.08,6300.0,9.8684,9.8684,9.7907,9.8004,6300.0
2008-10-17 10:20:00,10.1,10.12,10.02,10.12,8900.0,9.8198,9.8393,9.742,9.8393,8900.0
2008-10-17 10:30:00,10.11,10.11,9.93,10.01,8500.0,9.8295,9.8295,9.6545,9.7323,8500.0
2008-10-17 10:40:00,10.03,10.1,10.0,10.1,10100.0,9.7518,9.8198,9.7226,9.8198,10100.0
2008-10-17 10:50:00,10.12,10.13,10.03,10.09,9200.0,9.8393,9.849,9.7518,9.8101,9200.0
2008-10-17 11:00:00,10.08,10.29,10.07,10.25,18700.0,9.8004,10.0046,9.7907,9.9657,18700.0
2008-10-17 11:10:00,10.24,10.25,10.2,10.2,10300.0,9.9559,9.9657,9.9171,9.9171,10300.0
2008-10-17 11:20:00,10.23,10.23,10.16,10.23,8600.0,9.9462,9.9462,9.8782,9.9462,8600.0
2008-10-17 11:30:00,10.24,10.26,10.19,10.2,6200.0,9.9559,9.9754,9.9073,9.9171,6200.0
2008-10-17 11:40:00,10.22,10.23,10.2,10.21,7400.0,9.9365,9.9462,9.9171,9.9268,7400.0
2008-10-17 11:50:00,10.22,10.23,10.19,10.2,5200.0,9.9365,9.9462,9.9073,9.9171,5200.0
2008-10-17 12:00:00,10.2,10.22,10.17,10.22,3600.0,9.9171,9.9365,9.8879,9.9365,3600.0
2008-10-17 12:10:00,10.21,10.23,10.2,10.21,5600.0,9.9268,9.9462,9.9171,9.9268,5600.0
2008-10-17 12:20:00,10.23,10.32,10.22,10.26,3800.0,9.9462,10.0337,9.9365,9.9754,3800.0
2008-10-17 12:30:00,10.27,10.27,10.13,10.15,5600.0,9.9851,9.9851,9.849,9.8684,5600.0
2008-10-17 12:40:00,10.18,10.22,10.16,10.19,5400.0,9.8976,9.9365,9.8782,9.9073,5400.0
2008-10-17 12:50:00,10.22,10.3,10.22,10.29,5500.0,9.9365,10.0143,9.9365,10.0046,5500.0
2008-10-17 13:00:00,10.29,10.34,10.24,10.24,8500.0,10.0046,10.0532,9.9559,9.9559,8500.0
2008-10-17 13:10:00,10.24,10.29,10.21,10.24,5400.0,9.9559,10.0046,9.9268,9.9559,5400.0
2008-10-17 13:20:00,10.26,10.38,10.26,10.33,7700.0,9.9754,10.0921,9.9754,10.0434,7700.0
2008-10-17 13:30:00,10.35,10.54,10.35,10.49,18000.0,10.0629,10.2476,10.0629,10.199,18000.0
2008-10-17 13:40:00,10.51,10.56,10.39,10.39,10500.0,10.2185,10.2671,10.1018,10.1018,10500.0
2008-10-17 13:50:00,10.4,10.44,10.38,10.38,6200.0,10.1115,10.1504,10.0921,10.0921,6200.0
2008-10-17 14:00:00,10.38,10.45,10.31,10.31,6100.0,10.0921,10.1601,10.024,10.024,6100.0
2008-10-17 14:10:00,10.31,10.35,10.2,10.2,21500.0,10.024,10.0629,9.9171,9.9171,21500.0
2008-10-17 14:20:00,10.21,10.23,10.13,10.14,8200.0,9.9268,9.9462,9.849,9.8587,8200.0
2008-10-17 14:30:00,10.15,10.22,10.06,10.08,18400.0,9.8684,9.9365,9.7809,9.8004,18400.0
2008-10-17 14:40:00,10.05,10.22,10.0,10.19,23200.0,9.7712,9.9365,9.7226,9.9073,23200.0
2008-10-17 14:50:00,10.22,10.23,10.15,10.21,19800.0,9.9365,9.9462,9.8684,9.9268,19800.0
2008-10-17 15:00:00,10.22,10.27,10.18,10.2,27300.0,9.9365,9.9851,9.8976,9.9171,27300.0
2008-10-17 15:10:00,10.19,10.19,10.06,10.08,20300.0,9.9073,9.9073,9.7809,9.8004,20300.0
2008-10-17 15:20:00,10.08,10.08,9.97,10.04,22500.0,9.8004,9.8004,9.6934,9.7615,22500.0
2008-10-17 15:30:00,10.03,10.17,9.95,9.97,17900.0,9.7518,9.8879,9.674,9.6934,17900.0
2008-10-17 15:40:00,9.98,10.14,9.98,10.02,24000.0,9.7032,9.8587,9.7032,9.742,24000.0
2008-10-17 15:50:00,10.02,10.13,9.94,9.98,41400.0,9.742,9.849,9.6643,9.7032,41400.0
2008-10-20 09:30:00,10.19,10.3,10.18,10.25,14600.0,9.9073,10.0143,9.8976,9.9657,14600.0
2008-10-20 09:40:00,10.24,10.26,10.08,10.08,8600.0,9.9559,9.9754,9.8004,9.8004,8600.0
2008-10-20 09:50:00,10.14,10.37,10.12,10.34,8600.0,9.8587,10.0823,9.8393,10.0532,8600.0
2008-10-20 10:00:00,10.36,10.49,10.33,10.35,17000.0,10.0726,10.199,10.0434,10.0629,17000.0
2008-10-20 10:10:00,10.33,10.34,10.24,10.29,8300.0,10.0434,10.0532,9.9559,10.0046,8300.0
2008-10-20 10:20:00,10.29,10.34,10.29,10.31,5400.0,10.0046,10.0532,10.0046,10.024,5400.0
2008-10-20 10:30:00,10.3,10.34,10.3,10.32,5100.0,10.0143,10.0532,10.0143,10.0337,5100.0
2008-10-20 10:40:00,10.31,10.32,10.24,10.24,8000.0,10.024,10.0337,9.9559,9.9559,8000.0
2008-10-20 10:50:00,10.26,10.26,10.12,10.16,8200.0,9.9754,9.9754,9.8393,9.8782,8200.0
2008-10-20 11:00:00,10.15,10.15,10.12,10.12,4500.0,9.8684,9.8684,9.8393,9.8393,4500.0
2008-10-20 11:10:00,10.12,10.12,10.02,10.06,6500.0,9.8393,9.8393,9.742,9.7809,6500.0
2008-10-20 11:20:00,10.07,10.19,10.07,10.16,4600.0,9.7907,9.9073,9.7907,9.8782,4600.0
2008-10-20 11:30:00,10.16,10.17,10.13,10.13,2300.0,9.8782,9.8879,9.849,9.849,2300.0
2008-10-20 11:40:00,10.13,10.26,10.13,10.25,3300.0,9.849,9.9754,9.849,9.9657,3300.0
2008-10-20 11:50:00,10.24,10.27,10.21,10.25,3400.0,9.9559,9.9851,9.9268,9.9657,3400.0
2008-10-20 12:00:00,10.23,10.25,10.16,10.16,2500.0,9.9462,9.9657,9.8782,9.8782,2500.0
2008-10-20 12:10:00,10.16,10.23,10.15,10.23,3300.0,9.8782,9.9462,9.8684,9.9462,3300.0
2008-10-20 12:20:00,10.23,10.24,10.19,10.2,2400.0,9.9462,9.9559,9.9073,9.9171,2400.0
2008-10-20 12:30:00,10.21,10.26,10.19,10.19,5400.0,9.9268,9.9754,9.9073,9.9073,5400.0
2008-10-20 12:40:00,10.18,10.19,10.14,10.16,8500.0,9.8976,9.9073,9.8587,9.8782,8500.0
2008-10-20 12:50:00,10.15,10.15,10.12,10.13,2000.0,9.8684,9.8684,9.8393,9.849,2000.0
2008-10-20 13:00:00,10.12,10.13,10.06,10.07,2000.0,9.8393,9.849,9.7809,9.7907,2000.0
2008-10-20 13:10:00,10.07,10.07,10.05,10.05,3700.0,9.7907,9.7907,9.7712,9.7712,3700.0
2008-10-20 13:20:00,10.06,10.14,10.06,10.14,3400.0,9.7809,9.8587,9.7809,9.8587,3400.0
2008-10-20 13:30:00,10.16,10.19,10.14,10.14,3700.0,9.8782,9.9073,9.8587,9.8587,3700.0
2008-10-20 13:40:00,10.13,10.2,10.13,10.19,3300.0,9.849,9.9171,9.849,9.9073,3300.0
2008-10-20 13:50:00,10.19,10.24,10.18,10.22,4400.0,9.9073,9.9559,9.8976,9.9365,4400.0
2008-10-20 14:00:00,10.22,10.27,10.18,10.27,4200.0,9.9365,9.9851,9.8976,9.9851,4200.0
2008-10-20 14:10:00,10.25,10.38,10.22,10.26,35000.0,9.9657,10.0921,9.9365,9.9754,35000.0
2008-10-20 14:20:00,10.26,10.28,10.12,10.18,35300.0,9.9754,9.9948,9.8393,9.8976,35300.0
2008-10-20 14:30:00,10.16,10.18,10.09,10.09,29000.0,9.8782,9.8976,9.8101,9.8101,29000.0
2008-10-20 14:40:00,10.1,10.1,10.05,10.06,21200.0,9.8198,9.8198,9.7712,9.7809,21200.0
2008-10-20 14:50:00,10.06,10.08,10.04,10.07,20400.0,9.7809,9.8004,9.7615,9.7907,20400.0
2008-10-20 15:00:00,10.06,10.1,10.0,10.0,41100.0,9.7809,9.8198,9.7226,9.7226,41100.0
2008-10-20 15:10:00,10.01,10.01,9.91,9.98,40700.0,9.7323,9.7323,9.6351,9.7032,40700.0
2008-10-20 15:20:00,9.97,10.04,9.95,10.03,45800.0,9.6934,9.7615,9.674,9.7518,45800.0
2008-10-20 15:30:00,10.01,10.08,9.98,10.07,22300.0,9.7323,9.8004,9.7032,9.7907,22300.0
2008-10-20 15:40:00,10.08,10.09,10.05,10.07,20300.0,9.8004,9.8101,9.7712,9.7907,20300.0
2008-10-20 15:50:00,10.08,10.21,10.07,10.21,39000.0,9.8004,9.9268,9.7907,9.9268,39000.0
2008-10-21 09:30:00,10.12,10.14,10.02,10.11,28300.0,9.8393,9.8587,9.742,9.8295,28300.0
2008-10-21 09:40:00,10.11,10.15,10.0,10.03,10900.0,9.8295,9.8684,9.7226,9.7518,10900.0
2008-10-21 09:50:00,10.03,10.05,9.95,9.96,21700.0,9.7518,9.7712,9.674,9.6837,21700.0
2008-10-21 10:00:00,9.96,10.01,9.93,10.01,19300.0,9.6837,9.7323,9.6545,9.7323,19300.0
2008-10-21 10:10:00,10.01,10.04,9.99,10.04,14300.0,9.7323,9.7615,9.7129,9.7615,14300.0
2008-10-21 10:20:00,10.04,10.08,10.02,10.02,11000.0,9.7615,9.8004,9.742,9.742,11000.0
2008-10-21 10:30:00,10.02,10.03,9.93,9.97,26700.0,9.742,9.7518,9.6545,9.6934,26700.0
2008-10-21 10:40:00,9.97,10.0,9.96,9.97,15100.0,9.6934,9.7226,9.6837,9.6934,15100.0
2008-10-21 10:50:00,9.97,9.99,9.91,9.92,12700.0,9.6934,9.7129,9.6351,9.6448,12700.0
2008-10-21 11:00:00,9.91,9.94,9.89,9.91,10300.0,9.6351,9.6643,9.6157,9.6351,10300.0
2008-10-21 11:10:00,9.93,9.94,9.91,9.94,13800.0,9.6545,9.6643,9.6351,9.6643,13800.0
2008-10-21 11:20:00,9.93,9.93,9.9,9.91,17400.0,9.6545,9.6545,9.6254,9.6351,17400.0
2008-10-21 11:30:00,9.91,9.92,9.82,9.82,12000.0,9.6351,9.6448,9.5476,9.5476,12000.0
2008-10-21 11:40:00,9.82,9.86,9.82,9.83,15600.0,9.5476,9.5865,9.5476,9.5573,15600.0
2008-10-21 11:50:00,9.82,9.82,9.75,9.76,13600.0,9.5476,9.5476,9.4795,9.4893,13600.0
2008-10-21 12:00:00,9.76,9.76,9.68,9.68,11400.0,9.4893,9.4893,9.4115,9.4115,11400.0
2008-10-21 12:10:00,9.66,9.73,9.64,9.69,11400.0,9.392,9.4601,9.3726,9.4212,11400.0
2008-10-21 12:20:00,9.7,9.73,9.69,9.72,8200.0,9.4309,9.4601,9.4212,9.4504,8200.0
2008-10-21 12:30:00,9.72,9.78,9.72,9.75,5000.0,9.4504,9.5087,9.4504,9.4795,5000.0
2008-10-21 12:40:00,9.75,9.77,9.73,9.77,11200.0,9.4795,9.499,9.4601,9.499,11200.0
2008-10-21 12:50:00,9.77,9.77,9.66,9.66,13800.0,9.499,9.499,9.392,9.392,13800.0
2008-10-21 13:00:00,9.65,9.67,9.6,9.67,10000.0,9.3823,9.4018,9.3337,9.4018,10000.0
2008-10-21 13:10:00,9.67,9.68,9.65,9.66,4300.0,9.4018,9.4115,9.3823,9.392,4300.0
2008-10-21 13:20:00,9.67,9.77,9.67,9.76,12900.0,9.4018,9.499,9.4018,9.4893,12900.0
2008-10-21 13:30:00,9.76,9.77,9.71,9.77,12000.0,9.4893,9.499,9.4406,9.499,12000.0
2008-10-21 13:40:00,9.76,9.77,9.73,9.73,10800.0,9.4893,9.499,9.4601,9.4601,10800.0
2008-10-21 13:50:00,9.72,9.72,9.71,9.71,7700.0,9.4504,9.4504,9.4406,9.4406,7700.0
2008-10-21 14:00:00,9.73,9.79,9.71,9.78,18000.0,9.4601,9.5184,9.4406,9.5087,18000.0
2008-10-21 14:10:00,9.76,9.86,9.76,9.85,14300.0,9.4893,9.5865,9.4893,9.5768,14300.0
2008-10-21 14:20:00,9.85,9.91,9.85,9.9,14300.0,9.5768,9.6351,9.5768,9.6254,14300.0
2008-10-21 14:30:00,9.91,9.91,9.86,9.86,11200.0,9.6351,9.6351,9.5865,9.5865,11200.0
2008-10-21 14:40:00,9.86,9.92,9.85,9.87,12400.0,9.5865,9.6448,9.5768,9.5962,12400.0
2008-10-21 14:50:00,9.87,9.87,9.84,9.84,7300.0,9.5962,9.5962,9.567,9.567,7300.0
2008-10-21 15:00:00,9.85,9.87,9.82,9.82,14400.0,9.5768,9.5962,9.5476,9.5476,14400.0
2008-10-21 15:10:00,9.82,9.82,9.71,9.71,55200.0,9.5476,9.5476,9.4406,9.4406,55200.0
2008-10-21 15:20:00,9.71,9.73,9.7,9.7,24500.0,9.4406,9.4601,9.4309,9.4309,24500.0
2008-10-21 15:30:00,9.71,9.71,9.62,9.63,18100.0,9.4406,9.4406,9.3531,9.3629,18100.0
2008-10-21 15:40:00,9.62,9.68,9.54,9.58,30600.0,9.3531,9.4115,9.2754,9.3143,30600.0
2008-10-21 15:50:00,9.57,9.64,9.54,9.57,40200.0,9.3045,9.3726,9.2754,9.3045,40200.0
2008-10-22 09:30:00,9.37,9.37,9.06,9.22,29100.0,9.1101,9.1101,8.8087,8.9642,29100.0
2008-10-22 09:40:00,9.23,9.32,9.21,9.26,17600.0,8.974,9.0615,8.9545,9.0031,17600.0
2008-10-22 09:50:00,9.25,9.31,9.17,9.27,10500.0,8.9934,9.0517,8.9156,9.0129,10500.0
2008-10-22 10:00:00,9.28,9.3,9.24,9.29,16300.0,9.0226,9.042,8.9837,9.0323,16300.0
2008-10-22 10:10:00,9.3,9.4,9.28,9.4,7100.0,9.042,9.1392,9.0226,9.1392,7100.0
2008-10-22 10:20:00,9.41,9.48,9.41,9.46,4900.0,9.149,9.217,9.149,9.1976,4900.0
2008-10-22 10:30:00,9.48,9.48,9.45,9.46,6600.0,9.217,9.217,9.1879,9.1976,6600.0
2008-10-22 10:40:00,9.48,9.64,9.48,9.64,9300.0,9.217,9.3726,9.217,9.3726,9300.0
2008-10-22 10:50:00,9.64,9.65,9.56,9.6,14100.0,9.3726,9.3823,9.2948,9.3337,14100.0
2008-10-22 11:00:00,9.6,9.62,9.57,9.61,15200.0,9.3337,9.3531,9.3045,9.3434,15200.0
2008-10-22 11:10:00,9.61,9.63,9.58,9.61,11800.0,9.3434,9.3629,9.3143,9.3434,11800.0
2008-10-22 11:20:00,9.61,9.61,9.53,9.53,10600.0,9.3434,9.3434,9.2656,9.2656,10600.0
2008-10-22 11:30:00,9.52,9.55,9.47,9.47,9600.0,9.2559,9.2851,9.2073,9.2073,9600.0
2008-10-22 11:40:00,9.47,9.56,9.46,9.53,6700.0,9.2073,9.2948,9.1976,9.2656,6700.0
2008-10-22 11:50:00,9.53,9.53,9.48,9.49,5000.0,9.2656,9.2656,9.217,9.2267,5000.0
2008-10-22 12:00:00,9.48,9.56,9.41,9.55,14600.0,9.217,9.2948,9.149,9.2851,14600.0
2008-10-22 12:10:00,9.55,9.59,9.53,9.57,12400.0,9.2851,9.324,9.2656,9.3045,12400.0
2008-10-22 12:20:00,9.58,9.65,9.47,9.55,56400.0,9.3143,9.3823,9.2073,9.2851,56400.0
2008-10-22 12:30:00,9.53,9.55,9.5,9.51,3200.0,9.2656,9.2851,9.2365,9.2462,3200.0
2008-10-22 12:40:00,9.48,9.51,9.34,9.35,14100.0,9.217,9.2462,9.0809,9.0906,14100.0
2008-10-22 12:50:00,9.35,9.36,9.25,9.28,29500.0,9.0906,9.1004,8.9934,9.0226,29500.0
2008-10-22 13:00:00,9.28,9.3,9.27,9.29,23700.0,9.0226,9.042,9.0129,9.0323,23700.0
2008-10-22 13:10:00,9.27,9.28,9.21,9.21,20800.0,9.0129,9.0226,8.9545,8.9545,20800.0
2008-10-22 13:20:00,9.21,9.22,9.11,9.16,27100.0,8.9545,8.9642,8.8573,8.9059,27100.0
2008-10-22 13:30:00,9.16,9.17,9.13,9.15,27300.0,8.9059,8.9156,8.8767,8.8962,27300.0
2008-10-22 13:40:00,9.15,9.15,9.03,9.04,18400.0,8.8962,8.8962,8.7795,8.7892,18400.0
2008-10-22 13:50:00,9.03,9.03,8.93,8.96,33200.0,8.7795,8.7795,8.6823,8.7115,33200.0
2008-10-22 14:00:00,8.97,9.01,8.91,8.93,20000.0,8.7212,8.7601,8.6628,8.6823,20000.0
2008-10-22 14:10:00,8.92,8.93,8.85,8.87,24100.0,8.6726,8.6823,8.6045,8.6239,24100.0
2008-10-22 14:20:00,8.87,8.9,8.75,8.76,36400.0,8.6239,8.6531,8.5073,8.517,36400.0
2008-10-22 14:30:00,8.75,8.75,8.68,8.68,34600.0,8.5073,8.5073,8.4392,8.4392,34600.0
2008-10-22 14:40:00,8.67,8.69,8.53,8.61,36500.0,8.4295,8.4489,8.2934,8.3712,36500.0
2008-10-22 14:50:00,8.6,8.68,8.56,8.68,12900.0,8.3614,8.4392,8.3225,8.4392,12900.0
2008-10-22 15:00:00,8.68,8.72,8.67,8.72,13600.0,8.4392,8.4781,8.4295,8.4781,13600.0
2008-10-22 15:10:00,8.72,8.72,8.57,8.57,18200.0,8.4781,8.4781,8.3323,8.3323,18200.0
2008-10-22 15:20:00,8.57,8.58,8.5,8.5,23800.0,8.3323,8.342,8.2642,8.2642,23800.0
2008-10-22 15:30:00,8.49,8.49,8.38,8.39,26400.0,8.2545,8.2545,8.1475,8.1573,26400.0
2008-10-22 15:40:00,8.39,8.45,8.28,8.39,55600.0,8.1573,8.2156,8.0503,8.1573,55600.0
2008-10-22 15:50:00,8.39,8.46,8.34,8.43,65700.0,8.1573,8.2253,8.1086,8.1962,65700.0
2008-10-23 09:30:00,8.12,8.7,8.12,8.6,23200.0,7.8948,8.4587,7.8948,8.3614,23200.0
2008-10-23 09:40:00,8.6,8.6,8.29,8.29,14000.0,8.3614,8.3614,8.06,8.06,14000.0
2008-10-23 09:50:00,8.28,8.32,8.13,8.3,21500.0,8.0503,8.0892,7.9045,8.0698,21500.0
2008-10-23 10:00:00,8.31,8.33,8.25,8.3,18500.0,8.0795,8.0989,8.0211,8.0698,18500.0
2008-10-23 10:10:00,8.29,8.33,8.28,8.28,23900.0,8.06,8.0989,8.0503,8.0503,23900.0
2008-10-23 10:20:00,8.27,8.28,8.22,8.23,13800.0,8.0406,8.0503,7.992,8.0017,13800.0
2008-10-23 10:30:00,8.24,8.24,8.19,8.24,9800.0,8.0114,8.0114,7.9628,8.0114,9800.0
2008-10-23 10:40:00,8.24,8.45,8.24,8.42,20400.0,8.0114,8.2156,8.0114,8.1864,20400.0
2008-10-23 10:50:00,8.41,8.46,8.41,8.42,21000.0,8.1767,8.2253,8.1767,8.1864,21000.0
2008-10-23 11:00:00,8.43,8.48,8.43,8.44,26000.0,8.1962,8.2448,8.1962,8.2059,26000.0
2008-10-23 11:10:00,8.43,8.44,8.29,8.29,14200.0,8.1962,8.2059,8.06,8.06,14200.0
2008-10-23 11:20:00,8.3,8.3,8.22,8.23,6700.0,8.0698,8.0698,7.992,8.0017,6700.0
2008-10-23 11:30:00,8.23,8.24,8.21,8.23,7400.0,8.0017,8.0114,7.9823,8.0017,7400.0
2008-10-23 11:40:00,8.23,8.24,8.18,8.19,11000.0,8.0017,8.0114,7.9531,7.9628,11000.0
2008-10-23 11:50:00,8.19,8.23,8.19,8.23,7400.0,7.9628,8.0017,7.9628,8.0017,7400.0
2008-10-23 12:00:00,8.23,8.23,8.16,8.17,6200.0,8.0017,8.0017,7.9336,7.9434,6200.0
2008-10-23 12:10:00,8.18,8.18,8.15,8.15,8900.0,7.9531,7.9531,7.9239,7.9239,8900.0
2008-10-23 12:20:00,8.14,8.14,8.08,8.08,11200.0,7.9142,7.9142,7.8559,7.8559,11200.0
2008-10-23 12:30:00,8.08,8.09,8.02,8.03,9000.0,7.8559,7.8656,7.7975,7.8072,9000.0
2008-10-23 12:40:00,8.03,8.04,8.0,8.04,17200.0,7.8072,7.817,7.7781,7.817,17200.0
2008-10-23 12:50:00,8.04,8.04,8.01,8.02,11300.0,7.817,7.817,7.7878,7.7975,11300.0
2008-10-23 13:00:00,8.01,8.02,7.94,8.01,21600.0,7.7878,7.7975,7.7197,7.7878,21600.0
2008-10-23 13:10:00,8.01,8.14,7.99,8.13,25400.0,7.7878,7.9142,7.7684,7.9045,25400.0
2008-10-23 13:20:00,8.14,8.14,8.07,8.07,22600.0,7.9142,7.9142,7.8461,7.8461,22600.0
2008-10-23 13:30:00,8.07,8.08,8.01,8.01,20800.0,7.8461,7.8559,7.7878,7.7878,20800.0
2008-10-23 13:40:00,7.99,8.01,7.98,7.98,13300.0,7.7684,7.7878,7.7586,7.7586,13300.0
2008-10-23 13:50:00,7.99,7.99,7.96,7.99,14300.0,7.7684,7.7684,7.7392,7.7684,14300.0
2008-10-23 14:00:00,7.98,7.98,7.9,7.91,24200.0,7.7586,7.7586,7.6809,7.6906,24200.0
2008-10-23 14:10:00,7.91,7.92,7.87,7.88,36700.0,7.6906,7.7003,7.6517,7.6614,36700.0
2008-10-23 14:20:00,7.89,7.92,7.86,7.91,29500.0,7.6711,7.7003,7.642,7.6906,29500.0
2008-10-23 14:30:00,7.92,7.97,7.91,7.94,33500.0,7.7003,7.7489,7.6906,7.7197,33500.0
2008-10-23 14:40:00,7.94,7.95,7.81,7.81,15400.0,7.7197,7.7295,7.5934,7.5934,15400.0
2008-10-23 14:50:00,7.82,7.84,7.76,7.81,25200.0,7.6031,7.6225,7.5447,7.5934,25200.0
2008-10-23 15:00:00,7.83,7.93,7.82,7.93,50900.0,7.6128,7.71,7.6031,7.71,50900.0
2008-10-23 15:10:00,7.94,7.99,7.83,7.84,41600.0,7.7197,7.7684,7.6128,7.6225,41600.0
2008-10-23 15:20:00,7.83,7.92,7.83,7.89,27200.0,7.6128,7.7003,7.6128,7.6711,27200.0
2008-10-23 15:30:00,7.89,7.9,7.77,7.79,28800.0,7.6711,7.6809,7.5545,7.5739,28800.0
2008-10-23 15:40:00,7.79,8.05,7.75,8.03,62200.0,7.5739,7.8267,7.535,7.8072,62200.0
2008-10-23 15:50:00,8.05,8.11,7.96,8.0,138300.0,7.8267,7.885,7.7392,7.7781,138300.0
2008-10-24 09:30:00,7.47,8.13,6.24,7.7,82200.0,7.2628,7.9045,6.0669,7.4864,82200.0
2008-10-24 09:40:00,7.71,7.87,7.67,7.87,48100.0,7.4961,7.6517,7.4572,7.6517,48100.0
2008-10-24 09:50:00,7.87,7.98,7.81,7.98,35000.0,7.6517,7.7586,7.5934,7.7586,35000.0
2008-10-24 10:00:00,7.99,8.06,7.98,8.04,23600.0,7.7684,7.8364,7.7586,7.817,23600.0
2008-10-24 10:10:00,8.02,8.02,7.88,7.92,20400.0,7.7975,7.7975,7.6614,7.7003,20400.0
2008-10-24 10:20:00,7.93,8.04,7.93,7.99,22700.0,7.71,7.817,7.71,7.7684,22700.0
2008-10-24 10:30:00,8.0,8.03,7.99,8.01,26400.0,7.7781,7.8072,7.7684,7.7878,26400.0
2008-10-24 10:40:00,8.01,8.04,8.0,8.04,12800.0,7.7878,7.817,7.7781,7.817,12800.0
2008-10-24 10:50:00,8.04,8.13,8.03,8.11,11700.0,7.817,7.9045,7.8072,7.885,11700.0
2008-10-24 11:00:00,8.09,8.11,8.08,8.09,4600.0,7.8656,7.885,7.8559,7.8656,4600.0
2008-10-24 11:10:00,8.09,8.13,8.09,8.12,9200.0,7.8656,7.9045,7.8656,7.8948,9200.0
2008-10-24 11:20:00,8.13,8.25,8.13,8.23,11200.0,7.9045,8.0211,7.9045,8.0017,11200.0
2008-10-24 11:30:00,8.23,8.28,8.22,8.28,13700.0,8.0017,8.0503,7.992,8.0503,13700.0
2008-10-24 11:40:00,8.28,8.34,8.21,8.21,19400.0,8.0503,8.1086,7.9823,7.9823,19400.0
2008-10-24 11:50:00,8.22,8.22,8.15,8.15,8600.0,7.992,7.992,7.9239,7.9239,8600.0
2008-10-24 12:00:00,8.15,8.15,8.03,8.09,16300.0,7.9239,7.9239,7.8072,7.8656,16300.0
2008-10-24 12:10:00,8.09,8.09,8.02,8.03,20200.0,7.8656,7.8656,7.7975,7.8072,20200.0
2008-10-24 12:20:00,8.03,8.04,8.0,8.0,11900.0,7.8072,7.817,7.7781,7.7781,11900.0
2008-10-24 12:30:00,8.0,8.01,8.0,8.0,12700.0,7.7781,7.7878,7.7781,7.7781,12700.0
2008-10-24 12:40:00,8.0,8.01,8.0,8.0,22600.0,7.7781,7.7878,7.7781,7.7781,22600.0
2008-10-24 12:50:00,8.0,8.01,7.93,7.98,20500.0,7.7781,7.7878,7.71,7.7586,20500.0
2008-10-24 13:00:00,7.97,8.04,7.97,8.0,11800.0,7.7489,7.817,7.7489,7.7781,11800.0
2008-10-24 13:10:00,7.98,8.02,7.95,8.02,8600.0,7.7586,7.7975,7.7295,7.7975,8600.0
2008-10-24 13:20:00,8.02,8.03,7.99,7.99,6000.0,7.7975,7.8072,7.7684,7.7684,6000.0
2008-10-24 13:30:00,8.0,8.0,7.91,7.92,13500.0,7.7781,7.7781,7.6906,7.7003,13500.0
2008-10-24 13:40:00,7.91,7.93,7.84,7.84,10200.0,7.6906,7.71,7.6225,7.6225,10200.0
2008-10-24 13:50:00,7.85,8.01,7.81,8.0,43000.0,7.6322,7.7878,7.5934,7.7781,43000.0
2008-10-24 14:00:00,8.01,8.01,7.94,8.0,12500.0,7.7878,7.7878,7.7197,7.7781,12500.0
2008-10-24 14:10:00,8.01,8.05,7.99,8.02,8000.0,7.7878,7.8267,7.7684,7.7975,8000.0
2008-10-24 14:20:00,8.02,8.05,8.0,8.01,7500.0,7.7975,7.8267,7.7781,7.7878,7500.0
2008-10-24 14:30:00,8.01,8.08,8.0,8.08,11800.0,7.7878,7.8559,7.7781,7.8559,11800.0
2008-10-24 14:40:00,8.07,8.09,8.02,8.03,8700.0,7.8461,7.8656,7.7975,7.8072,8700.0
2008-10-24 14:50:00,8.03,8.1,8.02,8.09,13900.0,7.8072,7.8753,7.7975,7.8656,13900.0
2008-10-24 15:00:00,8.09,8.15,8.09,8.13,32000.0,7.8656,7.9239,7.8656,7.9045,32000.0
2008-10-24 15:10:00,8.14,8.14,8.0,8.02,30500.0,7.9142,7.9142,7.7781,7.7975,30500.0
2008-10-24 15:20:00,8.02,8.1,8.01,8.06,14800.0,7.7975,7.8753,7.7878,7.8364,14800.0
2008-10-24 15:30:00,8.07,8.07,8.0,8.0,16100.0,7.8461,7.8461,7.7781,7.7781,16100.0
2008-10-24 15:40:00,8.01,8.09,8.0,8.08,37100.0,7.7878,7.8656,7.7781,7.8559,37100.0
2008-10-24 15:50:00,8.08,8.09,7.97,7.99,51300.0,7.8559,7.8656,7.7489,7.7684,51300.0
2008-10-27 09:30:00,7.65,8.0,7.65,8.0,25700.0,7.4378,7.7781,7.4378,7.7781,25700.0
2008-10-27 09:40:00,7.99,8.11,7.91,7.95,16600.0,7.7684,7.885,7.6906,7.7295,16600.0
2008-10-27 09:50:00,7.97,8.13,7.84,8.1,31500.0,7.7489,7.9045,7.6225,7.8753,31500.0
2008-10-27 10:00:00,8.11,8.29,8.11,8.18,15700.0,7.885,8.06,7.885,7.9531,15700.0
2008-10-27 10:10:00,8.18,8.18,8.06,8.08,16600.0,7.9531,7.9531,7.8364,7.8559,16600.0
2008-10-27 10:20:00,8.07,8.07,8.0,8.0,7100.0,7.8461,7.8461,7.7781,7.7781,7100.0
2008-10-27 10:30:00,8.03,8.03,7.95,7.97,9600.0,7.8072,7.8072,7.7295,7.7489,9600.0
2008-10-27 10:40:00,7.97,8.04,7.97,8.04,9000.0,7.7489,7.817,7.7489,7.817,9000.0
2008-10-27 10:50:00,8.05,8.09,8.04,8.09,10800.0,7.8267,7.8656,7.817,7.8656,10800.0
2008-10-27 11:00:00,8.08,8.09,8.06,8.09,7100.0,7.8559,7.8656,7.8364,7.8656,7100.0
2008-10-27 11:10:00,8.11,8.14,8.09,8.1,8300.0,7.885,7.9142,7.8656,7.8753,8300.0
2008-10-27 11:20:00,8.12,8.12,8.0,8.01,7400.0,7.8948,7.8948,7.7781,7.7878,7400.0
2008-10-27 11:30:00,8.0,8.04,7.97,8.03,6100.0,7.7781,7.817,7.7489,7.8072,6100.0
2008-10-27 11:40:00,8.03,8.05,7.99,8.0,12800.0,7.8072,7.8267,7.7684,7.7781,12800.0
2008-10-27 11:50:00,8.0,8.0,7.9,7.91,13200.0,7.7781,7.7781,7.6809,7.6906,13200.0
2008-10-27 12:00:00,7.92,7.95,7.92,7.95,12500.0,7.7003,7.7295,7.7003,7.7295,12500.0
2008-10-27 12:10:00,7.97,7.97,7.94,7.94,5600.0,7.7489,7.7489,7.7197,7.7197,5600.0
2008-10-27 12:20:00,7.94,7.95,7.89,7.89,7800.0,7.7197,7.7295,7.6711,7.6711,7800.0
2008-10-27 12:30:00,7.89,7.92,7.88,7.92,4300.0,7.6711,7.7003,7.6614,7.7003,4300.0
2008-10-27 12:40:00,7.9,7.91,7.89,7.89,11400.0,7.6809,7.6906,7.6711,7.6711,11400.0
2008-10-27 12:50:00,7.9,7.91,7.87,7.89,15900.0,7.6809,7.6906,7.6517,7.6711,15900.0
2008-10-27 13:00:00,7.89,7.91,7.88,7.88,6600.0,7.6711,7.6906,7.6614,7.6614,6600.0
2008-10-27 13:10:00,7.88,7.89,7.86,7.86,9400.0,7.6614,7.6711,7.642,7.642,9400.0
2008-10-27 13:20:00,7.87,7.88,7.86,7.88,17000.0,7.6517,7.6614,7.642,7.6614,17000.0
2008-10-27 13:30:00,7.88,7.9,7.88,7.89,8700.0,7.6614,7.6809,7.6614,7.6711,8700.0
2008-10-27 13:40:00,7.88,7.9,7.87,7.9,18200.0,7.6614,7.6809,7.6517,7.6809,18200.0
2008-10-27 13:50:00,7.9,7.9,7.88,7.9,12800.0,7.6809,7.6809,7.6614,7.6809,12800.0
2008-10-27 14:00:00,7.89,7.92,7.88,7.9,15600.0,7.6711,7.7003,7.6614,7.6809,15600.0
2008-10-27 14:10:00,7.9,7.91,7.87,7.88,18900.0,7.6809,7.6906,7.6517,7.6614,18900.0
2008-10-27 14:20:00,7.87,7.88,7.74,7.76,71100.0,7.6517,7.6614,7.5253,7.5447,71100.0
2008-10-27 14:30:00,7.74,7.75,7.7,7.7,14500.0,7.5253,7.535,7.4864,7.4864,14500.0
2008-10-27 14:40:00,7.68,7.7,7.62,7.68,21300.0,7.467,7.4864,7.4086,7.467,21300.0
2008-10-27 14:50:00,7.68,7.69,7.59,7.62,31900.0,7.467,7.4767,7.3795,7.4086,31900.0
2008-10-27 15:00:00,7.62,7.68,7.62,7.68,16800.0,7.4086,7.467,7.4086,7.467,16800.0
2008-10-27 15:10:00,7.68,7.72,7.67,7.68,21300.0,7.467,7.5058,7.4572,7.467,21300.0
2008-10-27 15:20:00,7.68,7.7,7.65,7.66,27300.0,7.467,7.4864,7.4378,7.4475,27300.0
2008-10-27 15:30:00,7.67,7.71,7.65,7.66,20800.0,7.4572,7.4961,7.4378,7.4475,20800.0
2008-10-27 15:40:00,7.65,7.69,7.63,7.67,19800.0,7.4378,7.4767,7.4183,7.4572,19800.0
2008-10-27 15:50:00,7.67,7.68,7.48,7.54,72300.0,7.4572,7.467,7.2725,7.3308,72300.0
2008-10-28 09:30:00,7.54,7.64,7.5,7.6,29800.0,7.3308,7.4281,7.292,7.3892,29800.0
2008-10-28 09:40:00,7.61,7.61,7.54,7.6,10300.0,7.3989,7.3989,7.3308,7.3892,10300.0
2008-10-28 09:50:00,7.58,7.61,7.54,7.61,21300.0,7.3697,7.3989,7.3308,7.3989,21300.0
2008-10-28 10:00:00,7.6,7.62,7.47,7.53,18300.0,7.3892,7.4086,7.2628,7.3211,18300.0
2008-10-28 10:10:00,7.53,7.57,7.5,7.55,17000.0,7.3211,7.36,7.292,7.3406,17000.0
2008-10-28 10:20:00,7.55,7.6,7.55,7.59,18700.0,7.3406,7.3892,7.3406,7.3795,18700.0
2008-10-28 10:30:00,7.6,7.6,7.46,7.46,16400.0,7.3892,7.3892,7.2531,7.2531,16400.0
2008-10-28 10:40:00,7.46,7.46,7.37,7.4,15800.0,7.2531,7.2531,7.1656,7.1947,15800.0
2008-10-28 10:50:00,7.4,7.41,7.32,7.32,13100.0,7.1947,7.2044,7.1169,7.1169,13100.0
2008-10-28 11:00:00,7.33,7.39,7.32,7.35,23600.0,7.1267,7.185,7.1169,7.1461,23600.0
2008-10-28 11:10:00,7.35,7.38,7.33,7.38,18300.0,7.1461,7.1753,7.1267,7.1753,18300.0
2008-10-28 11:20:00,7.38,7.38,7.33,7.33,19500.0,7.1753,7.1753,7.1267,7.1267,19500.0
2008-10-28 11:30:00,7.33,7.36,7.31,7.36,9100.0,7.1267,7.1558,7.1072,7.1558,9100.0
2008-10-28 11:40:00,7.36,7.4,7.34,7.36,14600.0,7.1558,7.1947,7.1364,7.1558,14600.0
2008-10-28 11:50:00,7.36,7.38,7.33,7.34,17900.0,7.1558,7.1753,7.1267,7.1364,17900.0
2008-10-28 12:00:00,7.34,7.35,7.32,7.32,9600.0,7.1364,7.1461,7.1169,7.1169,9600.0
2008-10-28 12:10:00,7.32,7.36,7.31,7.35,12300.0,7.1169,7.1558,7.1072,7.1461,12300.0
2008-10-28 12:20:00,7.35,7.36,7.33,7.33,9500.0,7.1461,7.1558,7.1267,7.1267,9500.0
2008-10-28 12:30:00,7.33,7.37,7.33,7.36,29100.0,7.1267,7.1656,7.1267,7.1558,29100.0
2008-10-28 12:40:00,7.36,7.37,7.35,7.36,15300.0,7.1558,7.1656,7.1461,7.1558,15300.0
2008-10-28 12:50:00,7.36,7.36,7.34,7.34,7700.0,7.1558,7.1558,7.1364,7.1364,7700.0
2008-10-28 13:00:00,7.34,7.41,7.34,7.41,18500.0,7.1364,7.2044,7.1364,7.2044,18500.0
2008-10-28 13:10:00,7.41,7.51,7.41,7.47,32800.0,7.2044,7.3017,7.2044,7.2628,32800.0
2008-10-28 13:20:00,7.46,7.49,7.44,7.48,23200.0,7.2531,7.2822,7.2336,7.2725,23200.0
2008-10-28 13:30:00,7.49,7.52,7.49,7.51,15900.0,7.2822,7.3114,7.2822,7.3017,15900.0
2008-10-28 13:40:00,7.51,7.58,7.5,7.57,25700.0,7.3017,7.3697,7.292,7.36,25700.0
2008-10-28 13:50:00,7.57,7.58,7.55,7.55,12900.0,7.36,7.3697,7.3406,7.3406,12900.0
2008-10-28 14:00:00,7.54,7.61,7.54,7.61,17800.0,7.3308,7.3989,7.3308,7.3989,17800.0
2008-10-28 14:10:00,7.61,7.69,7.59,7.64,40500.0,7.3989,7.4767,7.3795,7.4281,40500.0
2008-10-28 14:20:00,7.63,7.67,7.61,7.63,23400.0,7.4183,7.4572,7.3989,7.4183,23400.0
2008-10-28 14:30:00,7.63,7.64,7.6,7.64,55300.0,7.4183,7.4281,7.3892,7.4281,55300.0
2008-10-28 14:40:00,7.64,7.74,7.64,7.73,23500.0,7.4281,7.5253,7.4281,7.5156,23500.0
2008-10-28 14:50:00,7.73,7.85,7.73,7.83,30800.0,7.5156,7.6322,7.5156,7.6128,30800.0
2008-10-28 15:00:00,7.83,7.89,7.81,7.81,21700.0,7.6128,7.6711,7.5934,7.5934,21700.0
2008-10-28 15:10:00,7.81,7.86,7.74,7.75,70200.0,7.5934,7.642,7.5253,7.535,70200.0
2008-10-28 15:20:00,7.75,7.85,7.74,7.83,61100.0,7.535,7.6322,7.5253,7.6128,61100.0
2008-10-28 15:30:00,7.81,7.92,7.78,7.87,36400.0,7.5934,7.7003,7.5642,7.6517,36400.0
2008-10-28 15:40:00,7.89,8.03,7.89,8.03,40000.0,7.6711,7.8072,7.6711,7.8072,40000.0
2008-10-28 15:50:00,8.03,8.25,8.03,8.23,65900.0,7.8072,8.0211,7.8072,8.0017,65900.0
2008-10-29 09:30:00,8.15,8.3,7.73,7.96,59300.0,7.9239,8.0698,7.5156,7.7392,59300.0
2008-10-29 09:40:00,7.98,8.11,7.91,8.11,30100.0,7.7586,7.885,7.6906,7.885,30100.0
2008-10-29 09:50:00,8.1,8.29,8.05,8.29,31700.0,7.8753,8.06,7.8267,8.06,31700.0
2008-10-29 10:00:00,8.29,8.48,8.25,8.48,20400.0,8.06,8.2448,8.0211,8.2448,20400.0
2008-10-29 10:10:00,8.46,8.64,8.43,8.56,19000.0,8.2253,8.4003,8.1962,8.3225,19000.0
2008-10-29 10:20:00,8.56,8.59,8.43,8.48,32500.0,8.3225,8.3517,8.1962,8.2448,32500.0
2008-10-29 10:30:00,8.48,8.53,8.48,8.51,23500.0,8.2448,8.2934,8.2448,8.2739,23500.0
2008-10-29 10:40:00,8.51,8.73,8.49,8.71,23400.0,8.2739,8.4878,8.2545,8.4684,23400.0
2008-10-29 10:50:00,8.75,8.75,8.56,8.64,20400.0,8.5073,8.5073,8.3225,8.4003,20400.0
2008-10-29 11:00:00,8.62,8.67,8.58,8.67,8000.0,8.3809,8.4295,8.342,8.4295,8000.0
2008-10-29 11:10:00,8.66,8.8,8.63,8.79,15500.0,8.4198,8.5559,8.3906,8.5462,15500.0
2008-10-29 11:20:00,8.8,9.11,8.8,9.1,46700.0,8.5559,8.8573,8.5559,8.8476,46700.0
2008-10-29 11:30:00,9.09,9.34,9.05,9.07,42400.0,8.8378,9.0809,8.799,8.8184,42400.0
2008-10-29 11:40:00,9.07,9.15,9.03,9.05,18700.0,8.8184,8.8962,8.7795,8.799,18700.0
2008-10-29 11:50:00,9.05,9.23,9.04,9.23,19200.0,8.799,8.974,8.7892,8.974,19200.0
2008-10-29 12:00:00,9.22,9.22,9.14,9.16,14700.0,8.9642,8.9642,8.8865,8.9059,14700.0
2008-10-29 12:10:00,9.17,9.17,9.04,9.05,9700.0,8.9156,8.9156,8.7892,8.799,9700.0
2008-10-29 12:20:00,9.06,9.24,9.05,9.24,11500.0,8.8087,8.9837,8.799,8.9837,11500.0
2008-10-29 12:30:00,9.24,9.54,9.24,9.43,23000.0,8.9837,9.2754,8.9837,9.1684,23000.0
2008-10-29 12:40:00,9.42,9.57,9.3,9.52,35500.0,9.1587,9.3045,9.042,9.2559,35500.0
2008-10-29 12:50:00,9.52,9.53,9.38,9.38,27800.0,9.2559,9.2656,9.1198,9.1198,27800.0
2008-10-29 13:00:00,9.36,9.44,9.3,9.33,27300.0,9.1004,9.1781,9.042,9.0712,27300.0
2008-10-29 13:10:00,9.34,9.36,9.3,9.3,13400.0,9.0809,9.1004,9.042,9.042,13400.0
2008-10-29 13:20:00,9.3,9.36,9.3,9.35,14800.0,9.042,9.1004,9.042,9.0906,14800.0
2008-10-29 13:30:00,9.35,9.35,9.33,9.34,8700.0,9.0906,9.0906,9.0712,9.0809,8700.0
2008-10-29 13:40:00,9.33,9.34,9.23,9.25,65700.0,9.0712,9.0809,8.974,8.9934,65700.0
2008-10-29 13:50:00,9.25,9.3,9.25,9.25,15100.0,8.9934,9.042,8.9934,8.9934,15100.0
2008-10-29 14:00:00,9.25,9.33,9.25,9.27,28700.0,8.9934,9.0712,8.9934,9.0129,28700.0
2008-10-29 14:10:00,9.27,9.31,9.02,9.3,41800.0,9.0129,9.0517,8.7698,9.042,41800.0
2008-10-29 14:20:00,9.28,9.35,9.16,9.26,43800.0,9.0226,9.0906,8.9059,9.0031,43800.0
2008-10-29 14:30:00,9.26,9.26,9.06,9.19,59400.0,9.0031,9.0031,8.8087,8.9351,59400.0
2008-10-29 14:40:00,9.19,9.31,9.18,9.3,24400.0,8.9351,9.0517,8.9253,9.042,24400.0
2008-10-29 14:50:00,9.3,9.3,9.18,9.24,23700.0,9.042,9.042,8.9253,8.9837,23700.0
2008-10-29 15:00:00,9.26,9.3,9.21,9.26,29200.0,9.0031,9.042,8.9545,9.0031,29200.0
2008-10-29 15:10:00,9.25,9.33,9.2,9.32,40400.0,8.9934,9.0712,8.9448,9.0615,40400.0
2008-10-29 15:20:00,9.32,9.36,9.32,9.35,34500.0,9.0615,9.1004,9.0615,9.0906,34500.0
2008-10-29 15:30:00,9.34,9.35,9.23,9.25,39600.0,9.0809,9.0906,8.974,8.9934,39600.0
2008-10-29 15:40:00,9.24,9.34,9.23,9.28,40100.0,8.9837,9.0809,8.974,9.0226,40100.0
2008-10-29 15:50:00,9.3,9.35,9.12,9.13,114800.0,9.042,9.0906,8.867,8.8767,114800.0
2008-10-30 09:30:00,9.33,9.43,9.32,9.41,12300.0,9.0712,9.1684,9.0615,9.149,12300.0
2008-10-30 09:40:00,9.4,9.83,9.37,9.81,41000.0,9.1392,9.5573,9.1101,9.5379,41000.0
2008-10-30 09:50:00,9.78,9.78,9.6,9.65,29800.0,9.5087,9.5087,9.3337,9.3823,29800.0
2008-10-30 10:00:00,9.67,9.87,9.67,9.87,37600.0,9.4018,9.5962,9.4018,9.5962,37600.0
2008-10-30 10:10:00,9.87,9.95,9.86,9.89,31400.0,9.5962,9.674,9.5865,9.6157,31400.0
2008-10-30 10:20:00,9.88,9.92,9.83,9.84,61800.0,9.6059,9.6448,9.5573,9.567,61800.0
2008-10-30 10:30:00,9.85,9.88,9.81,9.87,49400.0,9.5768,9.6059,9.5379,9.5962,49400.0
2008-10-30 10:40:00,9.85,9.87,9.74,9.83,32900.0,9.5768,9.5962,9.4698,9.5573,32900.0
2008-10-30 10:50:00,9.84,9.85,9.64,9.64,34200.0,9.567,9.5768,9.3726,9.3726,34200.0
2008-10-30 11:00:00,9.62,9.73,9.6,9.69,13000.0,9.3531,9.4601,9.3337,9.4212,13000.0
2008-10-30 11:10:00,9.68,9.75,9.68,9.71,10400.0,9.4115,9.4795,9.4115,9.4406,10400.0
2008-10-30 11:20:00,9.71,9.73,9.65,9.65,9300.0,9.4406,9.4601,9.3823,9.3823,9300.0
2008-10-30 11:30:00,9.65,9.66,9.5,9.55,22700.0,9.3823,9.392,9.2365,9.2851,22700.0
2008-10-30 11:40:00,9.53,9.55,9.48,9.5,24900.0,9.2656,9.2851,9.217,9.2365,24900.0
2008-10-30 11:50:00,9.49,9.49,9.39,9.39,10100.0,9.2267,9.2267,9.1295,9.1295,10100.0
2008-10-30 12:00:00,9.4,9.52,9.38,9.48,11300.0,9.1392,9.2559,9.1198,9.217,11300.0
2008-10-30 12:10:00,9.47,9.48,9.39,9.39,13600.0,9.2073,9.217,9.1295,9.1295,13600.0
2008-10-30 12:20:00,9.37,9.45,9.37,9.42,13900.0,9.1101,9.1879,9.1101,9.1587,13900.0
2008-10-30 12:30:00,9.4,9.44,9.39,9.43,13200.0,9.1392,9.1781,9.1295,9.1684,13200.0
2008-10-30 12:40:00,9.43,9.5,9.42,9.5,12100.0,9.1684,9.2365,9.1587,9.2365,12100.0
2008-10-30 12:50:00,9.5,9.5,9.46,9.47,8700.0,9.2365,9.2365,9.1976,9.2073,8700.0
2008-10-30 13:00:00,9.47,9.53,9.44,9.51,17300.0,9.2073,9.2656,9.1781,9.2462,17300.0
2008-10-30 13:10:00,9.55,9.71,9.54,9.7,16600.0,9.2851,9.4406,9.2754,9.4309,16600.0
2008-10-30 13:20:00,9.71,9.71,9.64,9.64,6800.0,9.4406,9.4406,9.3726,9.3726,6800.0
2008-10-30 13:30:00,9.65,9.65,9.62,9.63,13500.0,9.3823,9.3823,9.3531,9.3629,13500.0
2008-10-30 13:40:00,9.63,9.67,9.6,9.6,20000.0,9.3629,9.4018,9.3337,9.3337,20000.0
2008-10-30 13:50:00,9.6,9.64,9.59,9.62,13700.0,9.3337,9.3726,9.324,9.3531,13700.0
2008-10-30 14:00:00,9.62,9.65,9.6,9.63,23400.0,9.3531,9.3823,9.3337,9.3629,23400.0
2008-10-30 14:10:00,9.65,9.65,9.6,9.61,15100.0,9.3823,9.3823,9.3337,9.3434,15100.0
2008-10-30 14:20:00,9.6,9.71,9.58,9.68,30500.0,9.3337,9.4406,9.3143,9.4115,30500.0
2008-10-30 14:30:00,9.68,9.72,9.64,9.72,34200.0,9.4115,9.4504,9.3726,9.4504,34200.0
2008-10-30 14:40:00,9.72,9.75,9.68,9.75,23000.0,9.4504,9.4795,9.4115,9.4795,23000.0
2008-10-30 14:50:00,9.78,9.78,9.72,9.74,15300.0,9.5087,9.5087,9.4504,9.4698,15300.0
2008-10-30 15:00:00,9.75,9.78,9.71,9.76,22500.0,9.4795,9.5087,9.4406,9.4893,22500.0
2008-10-30 15:10:00,9.76,9.81,9.67,9.68,25600.0,9.4893,9.5379,9.4018,9.4115,25600.0
2008-10-30 15:20:00,9.68,9.74,9.66,9.73,19400.0,9.4115,9.4698,9.392,9.4601,19400.0
2008-10-30 15:30:00,9.74,9.83,9.71,9.82,105500.0,9.4698,9.5573,9.4406,9.5476,105500.0
2008-10-30 15:40:00,9.81,9.81,9.7,9.71,84200.0,9.5379,9.5379,9.4309,9.4406,84200.0
2008-10-30 15:50:00,9.71,9.92,9.7,9.91,80600.0,9.4406,9.6448,9.4309,9.6351,80600.0
2008-10-31 09:30:00,9.81,9.9,9.72,9.9,8400.0,9.5379,9.6254,9.4504,9.6254,8400.0
2008-10-31 09:40:00,9.88,9.94,9.78,9.8,14700.0,9.6059,9.6643,9.5087,9.5281,14700.0
2008-10-31 09:50:00,9.78,9.81,9.7,9.7,10500.0,9.5087,9.5379,9.4309,9.4309,10500.0
2008-10-31 10:00:00,9.72,9.9,9.72,9.9,11100.0,9.4504,9.6254,9.4504,9.6254,11100.0
2008-10-31 10:10:00,9.9,9.9,9.82,9.86,5000.0,9.6254,9.6254,9.5476,9.5865,5000.0
2008-10-31 10:20:00,9.87,9.88,9.82,9.83,6800.0,9.5962,9.6059,9.5476,9.5573,6800.0
2008-10-31 10:30:00,9.82,9.92,9.77,9.77,17300.0,9.5476,9.6448,9.499,9.499,17300.0
2008-10-31 10:40:00,9.77,9.82,9.77,9.81,7100.0,9.499,9.5476,9.499,9.5379,7100.0
2008-10-31 10:50:00,9.82,9.88,9.82,9.86,7600.0,9.5476,9.6059,9.5476,9.5865,7600.0
2008-10-31 11:00:00,9.85,9.87,9.79,9.82,17100.0,9.5768,9.5962,9.5184,9.5476,17100.0
2008-10-31 11:10:00,9.81,9.88,9.78,9.88,11500.0,9.5379,9.6059,9.5087,9.6059,11500.0
2008-10-31 11:20:00,9.88,9.88,9.84,9.84,4800.0,9.6059,9.6059,9.567,9.567,4800.0
2008-10-31 11:30:00,9.84,9.84,9.82,9.84,9100.0,9.567,9.567,9.5476,9.567,9100.0
2008-10-31 11:40:00,9.84,9.92,9.81,9.89,16200.0,9.567,9.6448,9.5379,9.6157,16200.0
2008-10-31 11:50:00,9.9,10.01,9.89,10.0,14800.0,9.6254,9.7323,9.6157,9.7226,14800.0
2008-10-31 12:00:00,10.0,10.05,9.99,10.03,9200.0,9.7226,9.7712,9.7129,9.7518,9200.0
2008-10-31 12:10:00,10.04,10.04,10.0,10.0,7200.0,9.7615,9.7615,9.7226,9.7226,7200.0
2008-10-31 12:20:00,10.01,10.02,9.99,9.99,47800.0,9.7323,9.742,9.7129,9.7129,47800.0
2008-10-31 12:30:00,10.0,10.03,9.99,10.03,7700.0,9.7226,9.7518,9.7129,9.7518,7700.0
2008-10-31 12:40:00,10.02,10.04,10.02,10.03,3000.0,9.742,9.7615,9.742,9.7518,3000.0
2008-10-31 12:50:00,10.04,10.04,10.0,10.0,6300.0,9.7615,9.7615,9.7226,9.7226,6300.0
2008-10-31 13:00:00,10.0,10.03,10.0,10.02,2100.0,9.7226,9.7518,9.7226,9.742,2100.0
2008-10-31 13:10:00,10.0,10.03,10.0,10.02,5100.0,9.7226,9.7518,9.7226,9.742,5100.0
2008-10-31 13:20:00,10.01,10.1,10.01,10.1,6200.0,9.7323,9.8198,9.7323,9.8198,6200.0
2008-10-31 13:30:00,10.1,10.18,10.09,10.17,10000.0,9.8198,9.8976,9.8101,9.8879,10000.0
2008-10-31 13:40:00,10.14,10.17,10.14,10.17,5400.0,9.8587,9.8879,9.8587,9.8879,5400.0
2008-10-31 13:50:00,10.16,10.18,10.12,10.15,9100.0,9.8782,9.8976,9.8393,9.8684,9100.0
2008-10-31 14:00:00,10.14,10.16,10.12,10.15,12100.0,9.8587,9.8782,9.8393,9.8684,12100.0
2008-10-31 14:10:00,10.15,10.24,10.14,10.16,11200.0,9.8684,9.9559,9.8587,9.8782,11200.0
2008-10-31 14:20:00,10.15,10.16,10.15,10.16,5400.0,9.8684,9.8782,9.8684,9.8782,5400.0
2008-10-31 14:30:00,10.16,10.23,10.16,10.22,6200.0,9.8782,9.9462,9.8782,9.9365,6200.0
2008-10-31 14:40:00,10.21,10.21,10.12,10.14,8800.0,9.9268,9.9268,9.8393,9.8587,8800.0
2008-10-31 14:50:00,10.15,10.23,10.15,10.23,5700.0,9.8684,9.9462,9.8684,9.9462,5700.0
2008-10-31 15:00:00,10.21,10.3,10.21,10.29,8600.0,9.9268,10.0143,9.9268,10.0046,8600.0
2008-10-31 15:10:00,10.3,10.31,10.03,10.04,23000.0,10.0143,10.024,9.7518,9.7615,23000.0
2008-10-31 15:20:00,10.05,10.06,10.0,10.0,15000.0,9.7712,9.7809,9.7226,9.7226,15000.0
2008-10-31 15:30:00,10.02,10.18,10.0,10.18,14400.0,9.742,9.8976,9.7226,9.8976,14400.0
2008-10-31 15:40:00,10.19,10.2,10.13,10.18,34200.0,9.9073,9.9171,9.849,9.8976,34200.0
2008-10-31 15:50:00,10.18,10.26,10.16,10.26,34400.0,9.8976,9.9754,9.8782,9.9754,34400.0
2008-11-03 09:30:00,10.27,10.47,10.25,10.46,13500.0,9.9851,10.1796,9.9657,10.1698,13500.0
2008-11-03 09:40:00,10.48,10.69,10.48,10.68,8000.0,10.1893,10.3935,10.1893,10.3837,8000.0
2008-11-03 09:50:00,10.65,10.65,10.54,10.6,18900.0,10.3546,10.3546,10.2476,10.306,18900.0
2008-11-03 10:00:00,10.58,10.59,10.46,10.57,15500.0,10.2865,10.2962,10.1698,10.2768,15500.0
2008-11-03 10:10:00,10.54,10.61,10.54,10.55,16500.0,10.2476,10.3157,10.2476,10.2573,16500.0
2008-11-03 10:20:00,10.55,10.56,10.36,10.36,14300.0,10.2573,10.2671,10.0726,10.0726,14300.0
2008-11-03 10:30:00,10.36,10.39,10.32,10.39,13000.0,10.0726,10.1018,10.0337,10.1018,13000.0
2008-11-03 10:40:00,10.41,10.41,10.37,10.39,6600.0,10.1212,10.1212,10.0823,10.1018,6600.0
2008-11-03 10:50:00,10.4,10.4,10.35,10.35,3800.0,10.1115,10.1115,10.0629,10.0629,3800.0
2008-11-03 11:00:00,10.36,10.36,10.33,10.35,7400.0,10.0726,10.0726,10.0434,10.0629,7400.0
2008-11-03 11:10:00,10.37,10.39,10.33,10.38,17400.0,10.0823,10.1018,10.0434,10.0921,17400.0
2008-11-03 11:20:00,10.38,10.39,10.36,10.39,3400.0,10.0921,10.1018,10.0726,10.1018,3400.0
2008-11-03 11:30:00,10.39,10.39,10.27,10.27,7700.0,10.1018,10.1018,9.9851,9.9851,7700.0
2008-11-03 11:40:00,10.28,10.32,10.28,10.31,2200.0,9.9948,10.0337,9.9948,10.024,2200.0
2008-11-03 11:50:00,10.33,10.39,10.32,10.39,2300.0,10.0434,10.1018,10.0337,10.1018,2300.0
2008-11-03 12:00:00,10.41,10.42,10.4,10.4,3400.0,10.1212,10.1309,10.1115,10.1115,3400.0
2008-11-03 12:10:00,10.4,10.44,10.39,10.44,4400.0,10.1115,10.1504,10.1018,10.1504,4400.0
2008-11-03 12:20:00,10.45,10.45,10.33,10.33,8600.0,10.1601,10.1601,10.0434,10.0434,8600.0
2008-11-03 12:30:00,10.34,10.35,10.31,10.31,5900.0,10.0532,10.0629,10.024,10.024,5900.0
2008-11-03 12:40:00,10.31,10.31,10.17,10.17,12500.0,10.024,10.024,9.8879,9.8879,12500.0
2008-11-03 12:50:00,10.18,10.19,10.14,10.14,13700.0,9.8976,9.9073,9.8587,9.8587,13700.0
2008-11-03 13:00:00,10.14,10.16,10.13,10.16,7200.0,9.8587,9.8782,9.849,9.8782,7200.0
2008-11-03 13:10:00,10.16,10.29,10.16,10.27,18800.0,9.8782,10.0046,9.8782,9.9851,18800.0
2008-11-03 13:20:00,10.27,10.3,10.26,10.28,5400.0,9.9851,10.0143,9.9754,9.9948,5400.0
2008-11-03 13:30:00,10.29,10.29,10.28,10.29,5000.0,10.0046,10.0046,9.9948,10.0046,5000.0
2008-11-03 13:40:00,10.28,10.3,10.26,10.29,10100.0,9.9948,10.0143,9.9754,10.0046,10100.0
2008-11-03 13:50:00,10.29,10.3,10.28,10.28,4100.0,10.0046,10.0143,9.9948,9.9948,4100.0
2008-11-03 14:00:00,10.28,10.28,10.25,10.25,11500.0,9.9948,9.9948,9.9657,9.9657,11500.0
2008-11-03 14:10:00,10.25,10.27,10.24,10.25,18200.0,9.9657,9.9851,9.9559,9.9657,18200.0
2008-11-03 14:20:00,10.25,10.26,10.25,10.25,10200.0,9.9657,9.9754,9.9657,9.9657,10200.0
2008-11-03 14:30:00,10.26,10.26,10.24,10.25,12000.0,9.9754,9.9754,9.9559,9.9657,12000.0
2008-11-03 14:40:00,10.25,10.26,10.24,10.26,9400.0,9.9657,9.9754,9.9559,9.9754,9400.0
2008-11-03 14:50:00,10.26,10.27,10.24,10.25,9700.0,9.9754,9.9851,9.9559,9.9657,9700.0
2008-11-03 15:00:00,10.25,10.28,10.24,10.28,33900.0,9.9657,9.9948,9.9559,9.9948,33900.0
2008-11-03 15:10:00,10.28,10.31,10.28,10.31,30700.0,9.9948,10.024,9.9948,10.024,30700.0
2008-11-03 15:20:00,10.31,10.32,10.29,10.31,27100.0,10.024,10.0337,10.0046,10.024,27100.0
2008-11-03 15:30:00,10.31,10.31,10.3,10.3,12900.0,10.024,10.024,10.0143,10.0143,12900.0
2008-11-03 15:40:00,10.31,10.31,10.3,10.31,19000.0,10.024,10.024,10.0143,10.024,19000.0
2008-11-03 15:50:00,10.3,10.37,10.3,10.37,42100.0,10.0143,10.0823,10.0143,10.0823,42100.0
2008-11-04 09:30:00,10.51,10.51,10.17,10.23,23500.0,10.2185,10.2185,9.8879,9.9462,23500.0
2008-11-04 09:40:00,10.23,10.26,10.18,10.19,13600.0,9.9462,9.9754,9.8976,9.9073,13600.0
2008-11-04 09:50:00,10.18,10.18,10.09,10.1,6600.0,9.8976,9.8976,9.8101,9.8198,6600.0
2008-11-04 10:00:00,10.1,10.12,10.01,10.07,16900.0,9.8198,9.8393,9.7323,9.7907,16900.0
2008-11-04 10:10:00,10.07,10.08,10.05,10.05,10500.0,9.7907,9.8004,9.7712,9.7712,10500.0
2008-11-04 10:20:00,10.05,10.06,10.01,10.01,9200.0,9.7712,9.7809,9.7323,9.7323,9200.0
2008-11-04 10:30:00,10.01,10.02,9.99,9.99,22800.0,9.7323,9.742,9.7129,9.7129,22800.0
2008-11-04 10:40:00,10.0,10.0,9.95,9.98,13300.0,9.7226,9.7226,9.674,9.7032,13300.0
2008-11-04 10:50:00,9.98,10.03,9.98,10.0,25800.0,9.7032,9.7518,9.7032,9.7226,25800.0
2008-11-04 11:00:00,10.01,10.11,10.0,10.1,23600.0,9.7323,9.8295,9.7226,9.8198,23600.0
2008-11-04 11:10:00,10.11,10.18,10.09,10.18,157000.0,9.8295,9.8976,9.8101,9.8976,157000.0
2008-11-04 11:20:00,10.16,10.2,10.08,10.19,148300.0,9.8782,9.9171,9.8004,9.9073,148300.0
2008-11-04 11:30:00,10.18,10.21,10.18,10.2,29800.0,9.8976,9.9268,9.8976,9.9171,29800.0
2008-11-04 11:40:00,10.2,10.24,10.19,10.22,26700.0,9.9171,9.9559,9.9073,9.9365,26700.0
2008-11-04 11:50:00,10.23,10.26,10.23,10.25,8700.0,9.9462,9.9754,9.9462,9.9657,8700.0
2008-11-04 12:00:00,10.24,10.37,10.24,10.27,32200.0,9.9559,10.0823,9.9559,9.9851,32200.0
2008-11-04 12:10:00,10.27,10.28,10.24,10.27,15300.0,9.9851,9.9948,9.9559,9.9851,15300.0
2008-11-04 12:20:00,10.27,10.3,10.27,10.29,15000.0,9.9851,10.0143,9.9851,10.0046,15000.0
2008-11-04 12:30:00,10.29,10.31,10.28,10.31,21800.0,10.0046,10.024,9.9948,10.024,21800.0
2008-11-04 12:40:00,10.3,10.4,10.29,10.39,93800.0,10.0143,10.1115,10.0046,10.1018,93800.0
2008-11-04 12:50:00,10.39,10.39,10.3,10.3,42900.0,10.1018,10.1018,10.0143,10.0143,42900.0
2008-11-04 13:00:00,10.3,10.35,10.3,10.33,41400.0,10.0143,10.0629,10.0143,10.0434,41400.0
2008-11-04 13:10:00,10.34,10.34,10.28,10.29,42300.0,10.0532,10.0532,9.9948,10.0046,42300.0
2008-11-04 13:20:00,10.3,10.31,10.29,10.3,13100.0,10.0143,10.024,10.0046,10.0143,13100.0
2008-11-04 13:30:00,10.29,10.34,10.29,10.29,245000.0,10.0046,10.0532,10.0046,10.0046,245000.0
2008-11-04 13:40:00,10.3,10.31,10.29,10.3,37500.0,10.0143,10.024,10.0046,10.0143,37500.0
2008-11-04 13:50:00,10.3,10.31,10.28,10.29,22100.0,10.0143,10.024,9.9948,10.0046,22100.0
2008-11-04 14:00:00,10.3,10.33,10.25,10.25,44600.0,10.0143,10.0434,9.9657,9.9657,44600.0
2008-11-04 14:10:00,10.26,10.31,10.25,10.3,33400.0,9.9754,10.024,9.9657,10.0143,33400.0
2008-11-04 14:20:00,10.29,10.29,10.19,10.19,36400.0,10.0046,10.0046,9.9073,9.9073,36400.0
2008-11-04 14:30:00,10.21,10.21,10.07,10.07,22200.0,9.9268,9.9268,9.7907,9.7907,22200.0
2008-11-04 14:40:00,10.06,10.09,9.97,9.97,35000.0,9.7809,9.8101,9.6934,9.6934,35000.0
2008-11-04 14:50:00,9.98,10.07,9.97,10.03,49300.0,9.7032,9.7907,9.6934,9.7518,49300.0
2008-11-04 15:00:00,10.03,10.04,9.99,10.0,37600.0,9.7518,9.7615,9.7129,9.7226,37600.0
2008-11-04 15:10:00,9.99,10.02,9.99,10.02,33400.0,9.7129,9.742,9.7129,9.742,33400.0
2008-11-04 15:20:00,10.03,10.11,10.02,10.1,28700.0,9.7518,9.8295,9.742,9.8198,28700.0
2008-11-04 15:30:00,10.11,10.31,10.1,10.23,124900.0,9.8295,10.024,9.8198,9.9462,124900.0
2008-11-04 15:40:00,10.23,10.4,10.22,10.32,70000.0,9.9462,10.1115,9.9365,10.0337,70000.0
2008-11-04 15:50:00,10.32,10.45,10.28,10.38,74200.0,10.0337,10.1601,9.9948,10.0921,74200.0
2008-11-05 09:30:00,10.24,10.24,10.06,10.18,12700.0,9.9559,9.9559,9.7809,9.8976,12700.0
2008-11-05 09:40:00,10.16,10.18,9.98,10.01,15500.0,9.8782,9.8976,9.7032,9.7323,15500.0
2008-11-05 09:50:00,10.0,10.01,10.0,10.0,6700.0,9.7226,9.7323,9.7226,9.7226,6700.0
2008-11-05 10:00:00,10.0,10.15,10.0,10.12,15000.0,9.7226,9.8684,9.7226,9.8393,15000.0
2008-11-05 10:10:00,10.12,10.12,10.04,10.05,15200.0,9.8393,9.8393,9.7615,9.7712,15200.0
2008-11-05 10:20:00,10.05,10.06,9.94,10.0,32700.0,9.7712,9.7809,9.6643,9.7226,32700.0
2008-11-05 10:30:00,10.0,10.06,10.0,10.02,29200.0,9.7226,9.7809,9.7226,9.742,29200.0
2008-11-05 10:40:00,10.02,10.03,10.0,10.02,16000.0,9.742,9.7518,9.7226,9.742,16000.0
2008-11-05 10:50:00,10.01,10.03,9.98,9.98,5400.0,9.7323,9.7518,9.7032,9.7032,5400.0
2008-11-05 11:00:00,9.97,9.97,9.87,9.89,14800.0,9.6934,9.6934,9.5962,9.6157,14800.0
2008-11-05 11:10:00,9.88,9.88,9.83,9.85,10500.0,9.6059,9.6059,9.5573,9.5768,10500.0
2008-11-05 11:20:00,9.86,9.95,9.86,9.95,24300.0,9.5865,9.674,9.5865,9.674,24300.0
2008-11-05 11:30:00,9.94,9.95,9.93,9.93,5000.0,9.6643,9.674,9.6545,9.6545,5000.0
2008-11-05 11:40:00,9.93,9.93,9.9,9.9,25800.0,9.6545,9.6545,9.6254,9.6254,25800.0
2008-11-05 11:50:00,9.9,9.91,9.85,9.85,8800.0,9.6254,9.6351,9.5768,9.5768,8800.0
2008-11-05 12:00:00,9.86,9.86,9.82,9.82,5300.0,9.5865,9.5865,9.5476,9.5476,5300.0
2008-11-05 12:10:00,9.82,9.82,9.7,9.78,27500.0,9.5476,9.5476,9.4309,9.5087,27500.0
2008-11-05 12:20:00,9.78,9.78,9.72,9.73,34900.0,9.5087,9.5087,9.4504,9.4601,34900.0
2008-11-05 12:30:00,9.73,9.79,9.72,9.75,23400.0,9.4601,9.5184,9.4504,9.4795,23400.0
2008-11-05 12:40:00,9.75,9.75,9.72,9.74,18300.0,9.4795,9.4795,9.4504,9.4698,18300.0
2008-11-05 12:50:00,9.74,9.75,9.66,9.74,21300.0,9.4698,9.4795,9.392,9.4698,21300.0
2008-11-05 13:00:00,9.74,9.79,9.72,9.79,20800.0,9.4698,9.5184,9.4504,9.5184,20800.0
2008-11-05 13:10:00,9.78,9.85,9.78,9.84,20900.0,9.5087,9.5768,9.5087,9.567,20900.0
2008-11-05 13:20:00,9.85,9.91,9.84,9.88,25000.0,9.5768,9.6351,9.567,9.6059,25000.0
2008-11-05 13:30:00,9.88,9.91,9.86,9.87,24800.0,9.6059,9.6351,9.5865,9.5962,24800.0
2008-11-05 13:40:00,9.86,9.92,9.86,9.9,19100.0,9.5865,9.6448,9.5865,9.6254,19100.0
2008-11-05 13:50:00,9.9,9.9,9.88,9.88,5700.0,9.6254,9.6254,9.6059,9.6059,5700.0
2008-11-05 14:00:00,9.88,9.88,9.8,9.81,23500.0,9.6059,9.6059,9.5281,9.5379,23500.0
2008-11-05 14:10:00,9.81,9.82,9.79,9.8,24100.0,9.5379,9.5476,9.5184,9.5281,24100.0
2008-11-05 14:20:00,9.8,9.82,9.79,9.81,13500.0,9.5281,9.5476,9.5184,9.5379,13500.0
2008-11-05 14:30:00,9.81,9.87,9.81,9.85,15600.0,9.5379,9.5962,9.5379,9.5768,15600.0
2008-11-05 14:40:00,9.86,9.86,9.83,9.85,22000.0,9.5865,9.5865,9.5573,9.5768,22000.0
2008-11-05 14:50:00,9.85,9.89,9.83,9.85,20600.0,9.5768,9.6157,9.5573,9.5768,20600.0
2008-11-05 15:00:00,9.85,9.86,9.8,9.8,24400.0,9.5768,9.5865,9.5281,9.5281,24400.0
2008-11-05 15:10:00,9.78,9.78,9.75,9.76,37500.0,9.5087,9.5087,9.4795,9.4893,37500.0
2008-11-05 15:20:00,9.76,9.76,9.69,9.71,42200.0,9.4893,9.4893,9.4212,9.4406,42200.0
2008-11-05 15:30:00,9.72,9.72,9.58,9.59,31300.0,9.4504,9.4504,9.3143,9.324,31300.0
2008-11-05 15:40:00,9.59,9.68,9.56,9.67,85400.0,9.324,9.4115,9.2948,9.4018,85400.0
2008-11-05 15:50:00,9.66,9.68,9.56,9.63,127900.0,9.392,9.4115,9.2948,9.3629,127900.0
2008-11-06 09:30:00,9.23,9.5,9.16,9.22,37700.0,8.974,9.2365,8.9059,8.9642,37700.0
2008-11-06 09:40:00,9.19,9.24,9.16,9.2,35300.0,8.9351,8.9837,8.9059,8.9448,35300.0
2008-11-06 09:50:00,9.19,9.24,9.12,9.21,40800.0,8.9351,8.9837,8.867,8.9545,40800.0
2008-11-06 10:00:00,9.2,9.31,9.15,9.31,24700.0,8.9448,9.0517,8.8962,9.0517,24700.0
2008-11-06 10:10:00,9.32,9.32,9.26,9.27,16100.0,9.0615,9.0615,9.0031,9.0129,16100.0
2008-11-06 10:20:00,9.28,9.3,9.13,9.13,30700.0,9.0226,9.042,8.8767,8.8767,30700.0
2008-11-06 10:30:00,9.13,9.13,8.86,8.9,32400.0,8.8767,8.8767,8.6142,8.6531,32400.0
2008-11-06 10:40:00,8.9,8.91,8.74,8.9,40700.0,8.6531,8.6628,8.4976,8.6531,40700.0
2008-11-06 10:50:00,8.9,8.91,8.83,8.89,50600.0,8.6531,8.6628,8.5851,8.6434,50600.0
2008-11-06 11:00:00,8.92,9.01,8.9,8.96,21100.0,8.6726,8.7601,8.6531,8.7115,21100.0
2008-11-06 11:10:00,8.96,8.96,8.85,8.85,21400.0,8.7115,8.7115,8.6045,8.6045,21400.0
2008-11-06 11:20:00,8.85,8.9,8.81,8.9,21100.0,8.6045,8.6531,8.5656,8.6531,21100.0
2008-11-06 11:30:00,8.9,8.93,8.78,8.82,19800.0,8.6531,8.6823,8.5364,8.5753,19800.0
2008-11-06 11:40:00,8.83,9.0,8.83,8.98,15400.0,8.5851,8.7503,8.5851,8.7309,15400.0
2008-11-06 11:50:00,8.98,9.0,8.91,8.92,23800.0,8.7309,8.7503,8.6628,8.6726,23800.0
2008-11-06 12:00:00,8.93,8.93,8.86,8.86,22400.0,8.6823,8.6823,8.6142,8.6142,22400.0
2008-11-06 12:10:00,8.84,8.85,8.78,8.79,15500.0,8.5948,8.6045,8.5364,8.5462,15500.0
2008-11-06 12:20:00,8.79,8.8,8.68,8.7,20300.0,8.5462,8.5559,8.4392,8.4587,20300.0
2008-11-06 12:30:00,8.68,8.77,8.66,8.72,21300.0,8.4392,8.5267,8.4198,8.4781,21300.0
2008-11-06 12:40:00,8.72,8.75,8.65,8.75,10000.0,8.4781,8.5073,8.41,8.5073,10000.0
2008-11-06 12:50:00,8.73,8.76,8.69,8.72,18000.0,8.4878,8.517,8.4489,8.4781,18000.0
2008-11-06 13:00:00,8.73,8.81,8.72,8.74,22500.0,8.4878,8.5656,8.4781,8.4976,22500.0
2008-11-06 13:10:00,8.74,8.76,8.67,8.67,22500.0,8.4976,8.517,8.4295,8.4295,22500.0
2008-11-06 13:20:00,8.67,8.74,8.65,8.72,20800.0,8.4295,8.4976,8.41,8.4781,20800.0
2008-11-06 13:30:00,8.72,8.73,8.66,8.66,21400.0,8.4781,8.4878,8.4198,8.4198,21400.0
2008-11-06 13:40:00,8.65,8.65,8.59,8.63,21100.0,8.41,8.41,8.3517,8.3906,21100.0
2008-11-06 13:50:00,8.64,8.67,8.63,8.64,16200.0,8.4003,8.4295,8.3906,8.4003,16200.0
2008-11-06 14:00:00,8.64,8.75,8.64,8.73,56500.0,8.4003,8.5073,8.4003,8.4878,56500.0
2008-11-06 14:10:00,8.72,8.82,8.72,8.81,26300.0,8.4781,8.5753,8.4781,8.5656,26300.0
2008-11-06 14:20:00,8.81,8.87,8.79,8.85,71700.0,8.5656,8.6239,8.5462,8.6045,71700.0
2008-11-06 14:30:00,8.85,8.94,8.84,8.86,75800.0,8.6045,8.692,8.5948,8.6142,75800.0
2008-11-06 14:40:00,8.87,8.91,8.8,8.8,37500.0,8.6239,8.6628,8.5559,8.5559,37500.0
2008-11-06 14:50:00,8.81,8.85,8.75,8.76,28900.0,8.5656,8.6045,8.5073,8.517,28900.0
2008-11-06 15:00:00,8.75,8.76,8.64,8.64,47800.0,8.5073,8.517,8.4003,8.4003,47800.0
2008-11-06 15:10:00,8.64,8.68,8.64,8.67,40000.0,8.4003,8.4392,8.4003,8.4295,40000.0
2008-11-06 15:20:00,8.67,8.68,8.63,8.66,39700.0,8.4295,8.4392,8.3906,8.4198,39700.0
2008-11-06 15:30:00,8.65,8.7,8.64,8.69,66200.0,8.41,8.4587,8.4003,8.4489,66200.0
2008-11-06 15:40:00,8.67,8.71,8.67,8.69,84300.0,8.4295,8.4684,8.4295,8.4489,84300.0
2008-11-06 15:50:00,8.69,8.7,8.59,8.6,132600.0,8.4489,8.4587,8.3517,8.3614,132600.0
2008-11-07 09:30:00,8.57,8.87,8.57,8.64,27600.0,8.3323,8.6239,8.3323,8.4003,27600.0
2008-11-07 09:40:00,8.64,8.68,8.63,8.67,9200.0,8.4003,8.4392,8.3906,8.4295,9200.0
2008-11-07 09:50:00,8.66,8.7,8.64,8.68,13300.0,8.4198,8.4587,8.4003,8.4392,13300.0
2008-11-07 10:00:00,8.68,8.75,8.68,8.7,8400.0,8.4392,8.5073,8.4392,8.4587,8400.0
2008-11-07 10:10:00,8.71,8.73,8.67,8.73,8100.0,8.4684,8.4878,8.4295,8.4878,8100.0
2008-11-07 10:20:00,8.73,8.78,8.72,8.72,9400.0,8.4878,8.5364,8.4781,8.4781,9400.0
2008-11-07 10:30:00,8.74,8.8,8.72,8.8,11300.0,8.4976,8.5559,8.4781,8.5559,11300.0
2008-11-07 10:40:00,8.78,8.78,8.71,8.71,7800.0,8.5364,8.5364,8.4684,8.4684,7800.0
2008-11-07 10:50:00,8.71,8.71,8.63,8.66,27900.0,8.4684,8.4684,8.3906,8.4198,27900.0
2008-11-07 11:00:00,8.66,8.69,8.6,8.6,9400.0,8.4198,8.4489,8.3614,8.3614,9400.0
2008-11-07 11:10:00,8.63,8.63,8.59,8.59,3400.0,8.3906,8.3906,8.3517,8.3517,3400.0
2008-11-07 11:20:00,8.59,8.59,8.45,8.45,12500.0,8.3517,8.3517,8.2156,8.2156,12500.0
2008-11-07 11:30:00,8.45,8.47,8.43,8.44,5200.0,8.2156,8.235,8.1962,8.2059,5200.0
2008-11-07 11:40:00,8.43,8.44,8.41,8.43,13700.0,8.1962,8.2059,8.1767,8.1962,13700.0
2008-11-07 11:50:00,8.42,8.43,8.39,8.41,19500.0,8.1864,8.1962,8.1573,8.1767,19500.0
2008-11-07 12:00:00,8.41,8.48,8.41,8.42,29700.0,8.1767,8.2448,8.1767,8.1864,29700.0
2008-11-07 12:10:00,8.4,8.42,8.32,8.32,10000.0,8.167,8.1864,8.0892,8.0892,10000.0
2008-11-07 12:20:00,8.33,8.37,8.32,8.36,15600.0,8.0989,8.1378,8.0892,8.1281,15600.0
2008-11-07 12:30:00,8.36,8.36,8.28,8.28,13100.0,8.1281,8.1281,8.0503,8.0503,13100.0
2008-11-07 12:40:00,8.28,8.35,8.28,8.32,20100.0,8.0503,8.1184,8.0503,8.0892,20100.0
2008-11-07 12:50:00,8.33,8.35,8.29,8.29,5800.0,8.0989,8.1184,8.06,8.06,5800.0
2008-11-07 13:00:00,8.29,8.32,8.28,8.28,17300.0,8.06,8.0892,8.0503,8.0503,17300.0
2008-11-07 13:10:00,8.28,8.28,8.21,8.21,5900.0,8.0503,8.0503,7.9823,7.9823,5900.0
2008-11-07 13:20:00,8.21,8.25,8.17,8.23,11600.0,7.9823,8.0211,7.9434,8.0017,11600.0
2008-11-07 13:30:00,8.22,8.26,8.22,8.22,14600.0,7.992,8.0309,7.992,7.992,14600.0
2008-11-07 13:40:00,8.22,8.22,8.16,8.17,31300.0,7.992,7.992,7.9336,7.9434,31300.0
2008-11-07 13:50:00,8.17,8.17,8.14,8.15,6100.0,7.9434,7.9434,7.9142,7.9239,6100.0
2008-11-07 14:00:00,8.15,8.19,8.13,8.19,6900.0,7.9239,7.9628,7.9045,7.9628,6900.0
2008-11-07 14:10:00,8.19,8.19,8.17,8.17,4200.0,7.9628,7.9628,7.9434,7.9434,4200.0
2008-11-07 14:20:00,8.18,8.18,8.15,8.16,11600.0,7.9531,7.9531,7.9239,7.9336,11600.0
2008-11-07 14:30:00,8.17,8.18,8.16,8.16,16900.0,7.9434,7.9531,7.9336,7.9336,16900.0
2008-11-07 14:40:00,8.15,8.15,8.11,8.11,26400.0,7.9239,7.9239,7.885,7.885,26400.0
2008-11-07 14:50:00,8.11,8.11,7.94,7.94,72600.0,7.885,7.885,7.7197,7.7197,72600.0
2008-11-07 15:00:00,7.94,7.94,7.75,7.82,43500.0,7.7197,7.7197,7.535,7.6031,43500.0
2008-11-07 15:10:00,7.82,8.03,7.82,8.02,131900.0,7.6031,7.8072,7.6031,7.7975,131900.0
2008-11-07 15:20:00,8.02,8.11,7.9,8.1,84900.0,7.7975,7.885,7.6809,7.8753,84900.0
2008-11-07 15:30:00,8.1,8.21,8.1,8.15,58300.0,7.8753,7.9823,7.8753,7.9239,58300.0
2008-11-07 15:40:00,8.15,8.21,8.14,8.17,61300.0,7.9239,7.9823,7.9142,7.9434,61300.0
2008-11-07 15:50:00,8.16,8.24,8.12,8.22,56500.0,7.9336,8.0114,7.8948,7.992,56500.0
2008-11-10 09:30:00,8.44,8.48,8.15,8.15,27700.0,8.2059,8.2448,7.9239,7.9239,27700.0
2008-11-10 09:40:00,8.15,8.2,8.14,8.15,8200.0,7.9239,7.9725,7.9142,7.9239,8200.0
2008-11-10 09:50:00,8.16,8.18,8.15,8.16,14100.0,7.9336,7.9531,7.9239,7.9336,14100.0
2008-11-10 10:00:00,8.17,8.17,8.15,8.16,31100.0,7.9434,7.9434,7.9239,7.9336,31100.0
2008-11-10 10:10:00,8.16,8.22,8.15,8.18,20200.0,7.9336,7.992,7.9239,7.9531,20200.0
2008-11-10 10:20:00,8.17,8.18,8.11,8.11,31200.0,7.9434,7.9531,7.885,7.885,31200.0
2008-11-10 10:30:00,8.11,8.18,8.07,8.14,30900.0,7.885,7.9531,7.8461,7.9142,30900.0
2008-11-10 10:40:00,8.15,8.23,8.14,8.17,23100.0,7.9239,8.0017,7.9142,7.9434,23100.0
2008-11-10 10:50:00,8.16,8.19,8.1,8.12,18700.0,7.9336,7.9628,7.8753,7.8948,18700.0
2008-11-10 11:00:00,8.09,8.09,7.99,8.01,35000.0,7.8656,7.8656,7.7684,7.7878,35000.0
2008-11-10 11:10:00,8.01,8.01,7.86,7.86,28400.0,7.7878,7.7878,7.642,7.642,28400.0
2008-11-10 11:20:00,7.86,7.91,7.83,7.85,27700.0,7.642,7.6906,7.6128,7.6322,27700.0
2008-11-10 11:30:00,7.86,7.93,7.79,7.92,33300.0,7.642,7.71,7.5739,7.7003,33300.0
2008-11-10 11:40:00,7.94,7.98,7.77,7.78,33400.0,7.7197,7.7586,7.5545,7.5642,33400.0
2008-11-10 11:50:00,7.77,7.81,7.73,7.74,27700.0,7.5545,7.5934,7.5156,7.5253,27700.0
2008-11-10 12:00:00,7.72,7.78,7.72,7.77,26400.0,7.5058,7.5642,7.5058,7.5545,26400.0
2008-11-10 12:10:00,7.77,7.77,7.76,7.76,24100.0,7.5545,7.5545,7.5447,7.5447,24100.0
2008-11-10 12:20:00,7.76,7.77,7.59,7.59,23200.0,7.5447,7.5545,7.3795,7.3795,23200.0
2008-11-10 12:30:00,7.59,7.64,7.59,7.61,23000.0,7.3795,7.4281,7.3795,7.3989,23000.0
2008-11-10 12:40:00,7.62,7.66,7.57,7.58,22400.0,7.4086,7.4475,7.36,7.3697,22400.0
2008-11-10 12:50:00,7.58,7.59,7.52,7.57,23900.0,7.3697,7.3795,7.3114,7.36,23900.0
2008-11-10 13:00:00,7.56,7.63,7.55,7.61,14400.0,7.3503,7.4183,7.3406,7.3989,14400.0
2008-11-10 13:10:00,7.61,7.67,7.61,7.66,15000.0,7.3989,7.4572,7.3989,7.4475,15000.0
2008-11-10 13:20:00,7.67,7.78,7.66,7.78,34900.0,7.4572,7.5642,7.4475,7.5642,34900.0
2008-11-10 13:30:00,7.79,7.86,7.78,7.85,20000.0,7.5739,7.642,7.5642,7.6322,20000.0
2008-11-10 13:40:00,7.85,7.86,7.84,7.85,29000.0,7.6322,7.642,7.6225,7.6322,29000.0
2008-11-10 13:50:00,7.85,8.18,7.84,8.15,92200.0,7.6322,7.9531,7.6225,7.9239,92200.0
2008-11-10 14:00:00,8.15,8.16,8.09,8.13,19200.0,7.9239,7.9336,7.8656,7.9045,19200.0
2008-11-10 14:10:00,8.14,8.14,8.1,8.11,34200.0,7.9142,7.9142,7.8753,7.885,34200.0
2008-11-10 14:20:00,8.11,8.13,8.07,8.07,17600.0,7.885,7.9045,7.8461,7.8461,17600.0
2008-11-10 14:30:00,8.08,8.08,8.01,8.02,34200.0,7.8559,7.8559,7.7878,7.7975,34200.0
2008-11-10 14:40:00,8.01,8.03,7.93,7.93,27800.0,7.7878,7.8072,7.71,7.71,27800.0
2008-11-10 14:50:00,7.92,7.97,7.86,7.88,45700.0,7.7003,7.7489,7.642,7.6614,45700.0
2008-11-10 15:00:00,7.88,7.89,7.8,7.8,35200.0,7.6614,7.6711,7.5836,7.5836,35200.0
2008-11-10 15:10:00,7.8,7.87,7.8,7.87,35200.0,7.5836,7.6517,7.5836,7.6517,35200.0
2008-11-10 15:20:00,7.86,7.86,7.82,7.83,46800.0,7.642,7.642,7.6031,7.6128,46800.0
2008-11-10 15:30:00,7.84,7.94,7.82,7.86,452300.0,7.6225,7.7197,7.6031,7.642,452300.0
2008-11-10 15:40:00,7.86,7.91,7.85,7.85,109700.0,7.642,7.6906,7.6322,7.6322,109700.0
2008-11-10 15:50:00,7.85,7.92,7.85,7.86,75000.0,7.6322,7.7003,7.6322,7.642,75000.0
2008-11-11 09:30:00,7.76,7.85,7.7,7.74,28800.0,7.5447,7.6322,7.4864,7.5253,28800.0
2008-11-11 09:40:00,7.73,7.74,7.68,7.7,24100.0,7.5156,7.5253,7.467,7.4864,24100.0
2008-11-11 09:50:00,7.71,7.71,7.58,7.65,16900.0,7.4961,7.4961,7.3697,7.4378,16900.0
2008-11-11 10:00:00,7.65,7.65,7.6,7.6,13900.0,7.4378,7.4378,7.3892,7.3892,13900.0
2008-11-11 10:10:00,7.6,7.6,7.54,7.55,20400.0,7.3892,7.3892,7.3308,7.3406,20400.0
2008-11-11 10:20:00,7.55,7.58,7.53,7.55,18600.0,7.3406,7.3697,7.3211,7.3406,18600.0
2008-11-11 10:30:00,7.54,7.54,7.4,7.4,23300.0,7.3308,7.3308,7.1947,7.1947,23300.0
2008-11-11 10:40:00,7.4,7.44,7.4,7.4,22200.0,7.1947,7.2336,7.1947,7.1947,22200.0
2008-11-11 10:50:00,7.4,7.4,7.29,7.29,25500.0,7.1947,7.1947,7.0878,7.0878,25500.0
2008-11-11 11:00:00,7.29,7.3,7.2,7.2,14500.0,7.0878,7.0975,7.0003,7.0003,14500.0
2008-11-11 11:10:00,7.2,7.21,7.18,7.18,13900.0,7.0003,7.01,6.9808,6.9808,13900.0
2008-11-11 11:20:00,7.17,7.21,7.14,7.2,39300.0,6.9711,7.01,6.9419,7.0003,39300.0
2008-11-11 11:30:00,7.21,7.26,7.2,7.25,23000.0,7.01,7.0586,7.0003,7.0489,23000.0
2008-11-11 11:40:00,7.25,7.36,7.23,7.33,34700.0,7.0489,7.1558,7.0294,7.1267,34700.0
2008-11-11 11:50:00,7.34,7.38,7.3,7.36,27800.0,7.1364,7.1753,7.0975,7.1558,27800.0
2008-11-11 12:00:00,7.36,7.39,7.36,7.37,19200.0,7.1558,7.185,7.1558,7.1656,19200.0
2008-11-11 12:10:00,7.36,7.36,7.3,7.3,8000.0,7.1558,7.1558,7.0975,7.0975,8000.0
2008-11-11 12:20:00,7.31,7.31,7.21,7.21,13900.0,7.1072,7.1072,7.01,7.01,13900.0
2008-11-11 12:30:00,7.2,7.2,7.13,7.13,19300.0,7.0003,7.0003,6.9322,6.9322,19300.0
2008-11-11 12:40:00,7.13,7.15,7.11,7.12,17600.0,6.9322,6.9517,6.9128,6.9225,17600.0
2008-11-11 12:50:00,7.11,7.21,7.1,7.18,24200.0,6.9128,7.01,6.903,6.9808,24200.0
2008-11-11 13:00:00,7.18,7.23,7.18,7.22,15600.0,6.9808,7.0294,6.9808,7.0197,15600.0
2008-11-11 13:10:00,7.22,7.22,7.2,7.2,12300.0,7.0197,7.0197,7.0003,7.0003,12300.0
2008-11-11 13:20:00,7.21,7.21,7.13,7.13,18300.0,7.01,7.01,6.9322,6.9322,18300.0
2008-11-11 13:30:00,7.13,7.16,7.11,7.12,28500.0,6.9322,6.9614,6.9128,6.9225,28500.0
2008-11-11 13:40:00,7.13,7.13,7.1,7.1,11300.0,6.9322,6.9322,6.903,6.903,11300.0
2008-11-11 13:50:00,7.1,7.22,7.06,7.2,71200.0,6.903,7.0197,6.8642,7.0003,71200.0
2008-11-11 14:00:00,7.2,7.27,7.2,7.27,34100.0,7.0003,7.0683,7.0003,7.0683,34100.0
2008-11-11 14:10:00,7.27,7.31,7.27,7.28,14700.0,7.0683,7.1072,7.0683,7.0781,14700.0
2008-11-11 14:20:00,7.28,7.4,7.28,7.4,24200.0,7.0781,7.1947,7.0781,7.1947,24200.0
2008-11-11 14:30:00,7.4,7.52,7.39,7.43,41500.0,7.1947,7.3114,7.185,7.2239,41500.0
2008-11-11 14:40:00,7.43,7.45,7.35,7.36,39000.0,7.2239,7.2433,7.1461,7.1558,39000.0
2008-11-11 14:50:00,7.36,7.36,7.23,7.24,39500.0,7.1558,7.1558,7.0294,7.0392,39500.0
2008-11-11 15:00:00,7.24,7.26,7.19,7.2,42500.0,7.0392,7.0586,6.9905,7.0003,42500.0
2008-11-11 15:10:00,7.2,7.29,7.2,7.25,43200.0,7.0003,7.0878,7.0003,7.0489,43200.0
2008-11-11 15:20:00,7.24,7.25,7.18,7.19,49700.0,7.0392,7.0489,6.9808,6.9905,49700.0
2008-11-11 15:30:00,7.17,7.18,7.01,7.01,57000.0,6.9711,6.9808,6.8155,6.8155,57000.0
2008-11-11 15:40:00,7.01,7.18,7.01,7.15,49100.0,6.8155,6.9808,6.8155,6.9517,49100.0
2008-11-11 15:50:00,7.15,7.35,7.15,7.23,130300.0,6.9517,7.1461,6.9517,7.0294,130300.0
2008-11-12 09:30:00,7.06,7.12,6.99,7.06,19700.0,6.8642,6.9225,6.7961,6.8642,19700.0
2008-11-12 09:40:00,7.11,7.13,6.94,7.01,12400.0,6.9128,6.9322,6.7475,6.8155,12400.0
2008-11-12 09:50:00,7.01,7.09,7.0,7.04,13700.0,6.8155,6.8933,6.8058,6.8447,13700.0
2008-11-12 10:00:00,7.03,7.1,7.0,7.01,24200.0,6.835,6.903,6.8058,6.8155,24200.0
2008-11-12 10:10:00,7.04,7.04,6.95,6.96,8600.0,6.8447,6.8447,6.7572,6.7669,8600.0
2008-11-12 10:20:00,6.97,6.97,6.87,6.87,8300.0,6.7767,6.7767,6.6794,6.6794,8300.0
2008-11-12 10:30:00,6.89,6.89,6.8,6.83,12100.0,6.6989,6.6989,6.6114,6.6405,12100.0
2008-11-12 10:40:00,6.8,6.88,6.78,6.84,11200.0,6.6114,6.6891,6.5919,6.6503,11200.0
2008-11-12 10:50:00,6.88,6.92,6.86,6.87,10500.0,6.6891,6.728,6.6697,6.6794,10500.0
2008-11-12 11:00:00,6.86,6.89,6.82,6.84,18500.0,6.6697,6.6989,6.6308,6.6503,18500.0
2008-11-12 11:10:00,6.82,6.84,6.81,6.82,10400.0,6.6308,6.6503,6.6211,6.6308,10400.0
2008-11-12 11:20:00,6.83,6.83,6.77,6.79,15900.0,6.6405,6.6405,6.5822,6.6016,15900.0
2008-11-12 11:30:00,6.8,6.8,6.71,6.71,10500.0,6.6114,6.6114,6.5239,6.5239,10500.0
2008-11-12 11:40:00,6.7,6.7,6.65,6.68,6800.0,6.5141,6.5141,6.4655,6.4947,6800.0
2008-11-12 11:50:00,6.67,6.68,6.63,6.67,9100.0,6.485,6.4947,6.4461,6.485,9100.0
2008-11-12 12:00:00,6.67,6.68,6.66,6.66,2500.0,6.485,6.4947,6.4753,6.4753,2500.0
2008-11-12 12:10:00,6.66,6.66,6.57,6.57,8300.0,6.4753,6.4753,6.3877,6.3877,8300.0
2008-11-12 12:20:00,6.57,6.67,6.54,6.67,13100.0,6.3877,6.485,6.3586,6.485,13100.0
2008-11-12 12:30:00,6.67,6.71,6.65,6.71,12900.0,6.485,6.5239,6.4655,6.5239,12900.0
2008-11-12 12:40:00,6.72,6.74,6.7,6.72,17900.0,6.5336,6.553,6.5141,6.5336,17900.0
2008-11-12 12:50:00,6.71,6.72,6.69,6.7,12000.0,6.5239,6.5336,6.5044,6.5141,12000.0
2008-11-12 13:00:00,6.71,6.72,6.68,6.69,5700.0,6.5239,6.5336,6.4947,6.5044,5700.0
2008-11-12 13:10:00,6.68,6.7,6.63,6.63,11600.0,6.4947,6.5141,6.4461,6.4461,11600.0
2008-11-12 13:20:00,6.64,6.66,6.61,6.66,21100.0,6.4558,6.4753,6.4266,6.4753,21100.0
2008-11-12 13:30:00,6.66,6.66,6.63,6.65,8800.0,6.4753,6.4753,6.4461,6.4655,8800.0
2008-11-12 13:40:00,6.64,6.69,6.63,6.69,24900.0,6.4558,6.5044,6.4461,6.5044,24900.0
2008-11-12 13:50:00,6.69,6.69,6.63,6.63,12000.0,6.5044,6.5044,6.4461,6.4461,12000.0
2008-11-12 14:00:00,6.63,6.63,6.58,6.59,20100.0,6.4461,6.4461,6.3975,6.4072,20100.0
2008-11-12 14:10:00,6.58,6.58,6.54,6.54,18900.0,6.3975,6.3975,6.3586,6.3586,18900.0
2008-11-12 14:20:00,6.55,6.55,6.52,6.54,12900.0,6.3683,6.3683,6.3391,6.3586,12900.0
2008-11-12 14:30:00,6.53,6.56,6.53,6.56,14900.0,6.3489,6.378,6.3489,6.378,14900.0
2008-11-12 14:40:00,6.56,6.61,6.55,6.61,16000.0,6.378,6.4266,6.3683,6.4266,16000.0
2008-11-12 14:50:00,6.6,6.62,6.59,6.61,26200.0,6.4169,6.4364,6.4072,6.4266,26200.0
2008-11-12 15:00:00,6.61,6.61,6.54,6.56,31200.0,6.4266,6.4266,6.3586,6.378,31200.0
2008-11-12 15:10:00,6.56,6.58,6.53,6.58,36500.0,6.378,6.3975,6.3489,6.3975,36500.0
2008-11-12 15:20:00,6.57,6.58,6.5,6.52,39000.0,6.3877,6.3975,6.3197,6.3391,39000.0
2008-11-12 15:30:00,6.52,6.53,6.5,6.5,44900.0,6.3391,6.3489,6.3197,6.3197,44900.0
2008-11-12 15:40:00,6.5,6.51,6.42,6.45,52000.0,6.3197,6.3294,6.2419,6.2711,52000.0
2008-11-12 15:50:00,6.46,6.53,6.43,6.53,67600.0,6.2808,6.3489,6.2516,6.3489,67600.0
2008-11-13 09:30:00,6.6,6.63,6.47,6.55,37500.0,6.4169,6.4461,6.2905,6.3683,37500.0
2008-11-13 09:40:00,6.58,6.58,6.39,6.39,16000.0,6.3975,6.3975,6.2127,6.2127,16000.0
2008-11-13 09:50:00,6.38,6.45,6.35,6.36,14400.0,6.203,6.2711,6.1739,6.1836,14400.0
2008-11-13 10:00:00,6.39,6.43,6.37,6.38,16200.0,6.2127,6.2516,6.1933,6.203,16200.0
2008-11-13 10:10:00,6.37,6.4,6.36,6.4,10300.0,6.1933,6.2225,6.1836,6.2225,10300.0
2008-11-13 10:20:00,6.4,6.59,6.4,6.59,23700.0,6.2225,6.4072,6.2225,6.4072,23700.0
2008-11-13 10:30:00,6.59,6.6,6.51,6.51,40200.0,6.4072,6.4169,6.3294,6.3294,40200.0
2008-11-13 10:40:00,6.51,6.55,6.49,6.49,39100.0,6.3294,6.3683,6.31,6.31,39100.0
2008-11-13 10:50:00,6.5,6.6,6.5,6.57,28200.0,6.3197,6.4169,6.3197,6.3877,28200.0
2008-11-13 11:00:00,6.57,6.63,6.55,6.55,13300.0,6.3877,6.4461,6.3683,6.3683,13300.0
2008-11-13 11:10:00,6.56,6.57,6.54,6.57,11200.0,6.378,6.3877,6.3586,6.3877,11200.0
2008-11-13 11:20:00,6.57,6.62,6.55,6.61,25000.0,6.3877,6.4364,6.3683,6.4266,25000.0
2008-11-13 11:30:00,6.6,6.63,6.59,6.59,14000.0,6.4169,6.4461,6.4072,6.4072,14000.0
2008-11-13 11:40:00,6.59,6.6,6.57,6.58,11400.0,6.4072,6.4169,6.3877,6.3975,11400.0
2008-11-13 11:50:00,6.58,6.6,6.54,6.54,15200.0,6.3975,6.4169,6.3586,6.3586,15200.0
2008-11-13 12:00:00,6.55,6.56,6.53,6.56,10100.0,6.3683,6.378,6.3489,6.378,10100.0
2008-11-13 12:10:00,6.56,6.57,6.54,6.56,17000.0,6.378,6.3877,6.3586,6.378,17000.0
2008-11-13 12:20:00,6.56,6.58,6.53,6.55,12500.0,6.378,6.3975,6.3489,6.3683,12500.0
2008-11-13 12:30:00,6.56,6.57,6.54,6.54,11100.0,6.378,6.3877,6.3586,6.3586,11100.0
2008-11-13 12:40:00,6.55,6.56,6.52,6.52,16000.0,6.3683,6.378,6.3391,6.3391,16000.0
2008-11-13 12:50:00,6.51,6.51,6.27,6.28,20900.0,6.3294,6.3294,6.0961,6.1058,20900.0
2008-11-13 13:00:00,6.28,6.39,6.28,6.39,22300.0,6.1058,6.2127,6.1058,6.2127,22300.0
2008-11-13 13:10:00,6.39,6.45,6.39,6.45,37400.0,6.2127,6.2711,6.2127,6.2711,37400.0
2008-11-13 13:20:00,6.45,6.45,6.4,6.43,21800.0,6.2711,6.2711,6.2225,6.2516,21800.0
2008-11-13 13:30:00,6.43,6.48,6.42,6.47,40900.0,6.2516,6.3002,6.2419,6.2905,40900.0
2008-11-13 13:40:00,6.48,6.58,6.48,6.51,27000.0,6.3002,6.3975,6.3002,6.3294,27000.0
2008-11-13 13:50:00,6.51,6.59,6.44,6.48,37000.0,6.3294,6.4072,6.2614,6.3002,37000.0
2008-11-13 14:00:00,6.47,6.51,6.45,6.48,13100.0,6.2905,6.3294,6.2711,6.3002,13100.0
2008-11-13 14:10:00,6.49,6.57,6.49,6.55,49600.0,6.31,6.3877,6.31,6.3683,49600.0
2008-11-13 14:20:00,6.53,6.6,6.52,6.59,43300.0,6.3489,6.4169,6.3391,6.4072,43300.0
2008-11-13 14:30:00,6.6,6.6,6.55,6.6,56300.0,6.4169,6.4169,6.3683,6.4169,56300.0
2008-11-13 14:40:00,6.6,6.6,6.56,6.59,42900.0,6.4169,6.4169,6.378,6.4072,42900.0
2008-11-13 14:50:00,6.6,6.6,6.56,6.57,38700.0,6.4169,6.4169,6.378,6.3877,38700.0
2008-11-13 15:00:00,6.57,6.6,6.46,6.46,22900.0,6.3877,6.4169,6.2808,6.2808,22900.0
2008-11-13 15:10:00,6.45,6.57,6.45,6.54,35200.0,6.2711,6.3877,6.2711,6.3586,35200.0
2008-11-13 15:20:00,6.54,6.61,6.53,6.6,46500.0,6.3586,6.4266,6.3489,6.4169,46500.0
2008-11-13 15:30:00,6.6,6.66,6.56,6.6,83300.0,6.4169,6.4753,6.378,6.4169,83300.0
2008-11-13 15:40:00,6.6,6.61,6.57,6.59,62500.0,6.4169,6.4266,6.3877,6.4072,62500.0
2008-11-13 15:50:00,6.58,6.63,6.58,6.6,86700.0,6.3975,6.4461,6.3975,6.4169,86700.0
2008-11-14 09:30:00,6.58,6.63,6.5,6.54,29800.0,6.3975,6.4461,6.3197,6.3586,29800.0
2008-11-14 09:40:00,6.55,6.73,6.55,6.65,30000.0,6.3683,6.5433,6.3683,6.4655,30000.0
2008-11-14 09:50:00,6.65,6.68,6.62,6.66,48300.0,6.4655,6.4947,6.4364,6.4753,48300.0
2008-11-14 10:00:00,6.66,6.67,6.55,6.57,28600.0,6.4753,6.485,6.3683,6.3877,28600.0
2008-11-14 10:10:00,6.57,6.6,6.56,6.57,21000.0,6.3877,6.4169,6.378,6.3877,21000.0
2008-11-14 10:20:00,6.55,6.55,6.46,6.5,30700.0,6.3683,6.3683,6.2808,6.3197,30700.0
2008-11-14 10:30:00,6.5,6.51,6.41,6.45,32900.0,6.3197,6.3294,6.2322,6.2711,32900.0
2008-11-14 10:40:00,6.46,6.46,6.38,6.41,19100.0,6.2808,6.2808,6.203,6.2322,19100.0
2008-11-14 10:50:00,6.43,6.48,6.4,6.43,16800.0,6.2516,6.3002,6.2225,6.2516,16800.0
2008-11-14 11:00:00,6.43,6.47,6.4,6.47,14800.0,6.2516,6.2905,6.2225,6.2905,14800.0
2008-11-14 11:10:00,6.46,6.56,6.41,6.55,16200.0,6.2808,6.378,6.2322,6.3683,16200.0
2008-11-14 11:20:00,6.55,6.56,6.52,6.55,30300.0,6.3683,6.378,6.3391,6.3683,30300.0
2008-11-14 11:30:00,6.55,6.55,6.51,6.53,25500.0,6.3683,6.3683,6.3294,6.3489,25500.0
2008-11-14 11:40:00,6.53,6.57,6.51,6.56,20600.0,6.3489,6.3877,6.3294,6.378,20600.0
2008-11-14 11:50:00,6.57,6.61,6.57,6.6,23300.0,6.3877,6.4266,6.3877,6.4169,23300.0
2008-11-14 12:00:00,6.6,6.6,6.55,6.57,16800.0,6.4169,6.4169,6.3683,6.3877,16800.0
2008-11-14 12:10:00,6.58,6.6,6.57,6.59,8700.0,6.3975,6.4169,6.3877,6.4072,8700.0
2008-11-14 12:20:00,6.59,6.63,6.59,6.63,7400.0,6.4072,6.4461,6.4072,6.4461,7400.0
2008-11-14 12:30:00,6.64,6.65,6.62,6.65,11600.0,6.4558,6.4655,6.4364,6.4655,11600.0
2008-11-14 12:40:00,6.66,6.66,6.63,6.64,11400.0,6.4753,6.4753,6.4461,6.4558,11400.0
2008-11-14 12:50:00,6.62,6.64,6.59,6.64,7400.0,6.4364,6.4558,6.4072,6.4558,7400.0
2008-11-14 13:00:00,6.64,6.64,6.62,6.63,5900.0,6.4558,6.4558,6.4364,6.4461,5900.0
2008-11-14 13:10:00,6.63,6.64,6.62,6.64,15200.0,6.4461,6.4558,6.4364,6.4558,15200.0
2008-11-14 13:20:00,6.64,6.66,6.62,6.65,51800.0,6.4558,6.4753,6.4364,6.4655,51800.0
2008-11-14 13:30:00,6.65,6.67,6.65,6.66,81600.0,6.4655,6.485,6.4655,6.4753,81600.0
2008-11-14 13:40:00,6.67,6.67,6.59,6.59,17400.0,6.485,6.485,6.4072,6.4072,17400.0
2008-11-14 13:50:00,6.6,6.65,6.59,6.63,12200.0,6.4169,6.4655,6.4072,6.4461,12200.0
2008-11-14 14:00:00,6.63,6.66,6.57,6.65,48300.0,6.4461,6.4753,6.3877,6.4655,48300.0
2008-11-14 14:10:00,6.65,6.72,6.62,6.72,79100.0,6.4655,6.5336,6.4364,6.5336,79100.0
2008-11-14 14:20:00,6.73,6.73,6.66,6.66,21100.0,6.5433,6.5433,6.4753,6.4753,21100.0
2008-11-14 14:30:00,6.66,6.66,6.53,6.54,39500.0,6.4753,6.4753,6.3489,6.3586,39500.0
2008-11-14 14:40:00,6.54,6.6,6.52,6.59,106900.0,6.3586,6.4169,6.3391,6.4072,106900.0
2008-11-14 14:50:00,6.58,6.7,6.52,6.69,38900.0,6.3975,6.5141,6.3391,6.5044,38900.0
2008-11-14 15:00:00,6.7,6.7,6.59,6.67,26800.0,6.5141,6.5141,6.4072,6.485,26800.0
2008-11-14 15:10:00,6.67,6.67,6.53,6.54,33100.0,6.485,6.485,6.3489,6.3586,33100.0
2008-11-14 15:20:00,6.54,6.58,6.52,6.53,24600.0,6.3586,6.3975,6.3391,6.3489,24600.0
2008-11-14 15:30:00,6.55,6.55,6.34,6.35,36500.0,6.3683,6.3683,6.1641,6.1739,36500.0
2008-11-14 15:40:00,6.37,6.44,6.31,6.38,43100.0,6.1933,6.2614,6.135,6.203,43100.0
2008-11-14 15:50:00,6.38,6.38,6.27,6.27,90200.0,6.203,6.203,6.0961,6.0961,90200.0
2008-11-17 09:30:00,6.22,6.35,6.18,6.33,35500.0,6.0475,6.1739,6.0086,6.1544,35500.0
2008-11-17 09:40:00,6.34,6.41,6.25,6.38,17400.0,6.1641,6.2322,6.0766,6.203,17400.0
2008-11-17 09:50:00,6.39,6.39,6.32,6.37,25900.0,6.2127,6.2127,6.1447,6.1933,25900.0
2008-11-17 10:00:00,6.38,6.4,6.26,6.33,19800.0,6.203,6.2225,6.0863,6.1544,19800.0
2008-11-17 10:10:00,6.34,6.35,6.2,6.21,17200.0,6.1641,6.1739,6.028,6.0377,17200.0
2008-11-17 10:20:00,6.23,6.26,6.18,6.24,21800.0,6.0572,6.0863,6.0086,6.0669,21800.0
2008-11-17 10:30:00,6.22,6.26,6.19,6.21,24700.0,6.0475,6.0863,6.0183,6.0377,24700.0
2008-11-17 10:40:00,6.2,6.2,6.18,6.18,16300.0,6.028,6.028,6.0086,6.0086,16300.0
2008-11-17 10:50:00,6.18,6.22,6.1,6.11,19300.0,6.0086,6.0475,5.9308,5.9405,19300.0
2008-11-17 11:00:00,6.11,6.21,6.1,6.21,10000.0,5.9405,6.0377,5.9308,6.0377,10000.0
2008-11-17 11:10:00,6.2,6.21,6.14,6.14,8300.0,6.028,6.0377,5.9697,5.9697,8300.0
2008-11-17 11:20:00,6.15,6.16,6.13,6.13,9800.0,5.9794,5.9891,5.96,5.96,9800.0
2008-11-17 11:30:00,6.13,6.15,6.11,6.11,12500.0,5.96,5.9794,5.9405,5.9405,12500.0
2008-11-17 11:40:00,6.12,6.15,6.07,6.15,11100.0,5.9502,5.9794,5.9016,5.9794,11100.0
2008-11-17 11:50:00,6.15,6.25,6.15,6.24,17500.0,5.9794,6.0766,5.9794,6.0669,17500.0
2008-11-17 12:00:00,6.24,6.26,6.19,6.21,9900.0,6.0669,6.0863,6.0183,6.0377,9900.0
2008-11-17 12:10:00,6.2,6.24,6.2,6.24,11700.0,6.028,6.0669,6.028,6.0669,11700.0
2008-11-17 12:20:00,6.24,6.26,6.22,6.26,10200.0,6.0669,6.0863,6.0475,6.0863,10200.0
2008-11-17 12:30:00,6.25,6.27,6.16,6.17,9600.0,6.0766,6.0961,5.9891,5.9988,9600.0
2008-11-17 12:40:00,6.17,6.26,6.16,6.25,11500.0,5.9988,6.0863,5.9891,6.0766,11500.0
2008-11-17 12:50:00,6.24,6.24,6.15,6.16,16700.0,6.0669,6.0669,5.9794,5.9891,16700.0
2008-11-17 13:00:00,6.16,6.16,6.1,6.1,12000.0,5.9891,5.9891,5.9308,5.9308,12000.0
2008-11-17 13:10:00,6.1,6.12,6.08,6.09,6400.0,5.9308,5.9502,5.9113,5.9211,6400.0
2008-11-17 13:20:00,6.08,6.1,6.08,6.1,8400.0,5.9113,5.9308,5.9113,5.9308,8400.0
2008-11-17 13:30:00,6.1,6.1,6.06,6.06,13900.0,5.9308,5.9308,5.8919,5.8919,13900.0
2008-11-17 13:40:00,6.06,6.07,5.93,6.01,49900.0,5.8919,5.9016,5.7655,5.8433,49900.0
2008-11-17 13:50:00,6.01,6.04,5.99,5.99,17200.0,5.8433,5.8725,5.8238,5.8238,17200.0
2008-11-17 14:00:00,5.98,6.0,5.89,6.0,23100.0,5.8141,5.8336,5.7266,5.8336,23100.0
2008-11-17 14:10:00,6.0,6.04,5.98,5.98,20800.0,5.8336,5.8725,5.8141,5.8141,20800.0
2008-11-17 14:20:00,5.99,6.01,5.92,5.92,36600.0,5.8238,5.8433,5.7558,5.7558,36600.0
2008-11-17 14:30:00,5.92,6.0,5.92,6.0,20800.0,5.7558,5.8336,5.7558,5.8336,20800.0
2008-11-17 14:40:00,5.99,6.0,5.94,5.94,23500.0,5.8238,5.8336,5.7752,5.7752,23500.0
2008-11-17 14:50:00,5.94,5.98,5.93,5.93,21900.0,5.7752,5.8141,5.7655,5.7655,21900.0
2008-11-17 15:00:00,5.92,5.97,5.9,5.95,20000.0,5.7558,5.8044,5.7363,5.7849,20000.0
2008-11-17 15:10:00,5.95,6.0,5.89,5.98,25800.0,5.7849,5.8336,5.7266,5.8141,25800.0
2008-11-17 15:20:00,5.97,6.02,5.92,5.96,31900.0,5.8044,5.853,5.7558,5.7947,31900.0
2008-11-17 15:30:00,5.97,5.99,5.85,5.86,47200.0,5.8044,5.8238,5.6877,5.6974,47200.0
2008-11-17 15:40:00,5.87,5.91,5.84,5.88,24500.0,5.7072,5.7461,5.678,5.7169,24500.0
2008-11-17 15:50:00,5.88,5.9,5.85,5.89,85200.0,5.7169,5.7363,5.6877,5.7266,85200.0
2008-11-18 09:30:00,5.9,5.9,5.77,5.81,16700.0,5.7363,5.7363,5.6099,5.6488,16700.0
2008-11-18 09:40:00,5.81,5.86,5.8,5.84,9200.0,5.6488,5.6974,5.6391,5.678,9200.0
2008-11-18 09:50:00,5.84,5.85,5.71,5.76,29800.0,5.678,5.6877,5.5516,5.6002,29800.0
2008-11-18 10:00:00,5.77,5.77,5.67,5.69,14000.0,5.6099,5.6099,5.5127,5.5322,14000.0
2008-11-18 10:10:00,5.69,5.75,5.68,5.75,16600.0,5.5322,5.5905,5.5224,5.5905,16600.0
2008-11-18 10:20:00,5.75,5.77,5.7,5.72,12500.0,5.5905,5.6099,5.5419,5.5613,12500.0
2008-11-18 10:30:00,5.72,5.73,5.66,5.66,11100.0,5.5613,5.5711,5.503,5.503,11100.0
2008-11-18 10:40:00,5.67,5.73,5.6,5.6,17600.0,5.5127,5.5711,5.4447,5.4447,17600.0
2008-11-18 10:50:00,5.6,5.61,5.59,5.6,6000.0,5.4447,5.4544,5.4349,5.4447,6000.0
2008-11-18 11:00:00,5.59,5.59,5.55,5.56,14600.0,5.4349,5.4349,5.396,5.4058,14600.0
2008-11-18 11:10:00,5.56,5.58,5.54,5.55,12600.0,5.4058,5.4252,5.3863,5.396,12600.0
2008-11-18 11:20:00,5.57,5.61,5.56,5.58,15700.0,5.4155,5.4544,5.4058,5.4252,15700.0
2008-11-18 11:30:00,5.58,5.58,5.56,5.57,10500.0,5.4252,5.4252,5.4058,5.4155,10500.0
2008-11-18 11:40:00,5.57,5.57,5.55,5.55,10300.0,5.4155,5.4155,5.396,5.396,10300.0
2008-11-18 11:50:00,5.55,5.6,5.54,5.54,12300.0,5.396,5.4447,5.3863,5.3863,12300.0
2008-11-18 12:00:00,5.54,5.56,5.5,5.52,14800.0,5.3863,5.4058,5.3474,5.3669,14800.0
2008-11-18 12:10:00,5.51,5.52,5.51,5.51,9200.0,5.3572,5.3669,5.3572,5.3572,9200.0
2008-11-18 12:20:00,5.51,5.51,5.4,5.41,16800.0,5.3572,5.3572,5.2502,5.2599,16800.0
2008-11-18 12:30:00,5.41,5.43,5.41,5.43,23800.0,5.2599,5.2794,5.2599,5.2794,23800.0
2008-11-18 12:40:00,5.41,5.41,5.24,5.32,69800.0,5.2599,5.2599,5.0946,5.1724,69800.0
2008-11-18 12:50:00,5.31,5.37,5.28,5.37,7200.0,5.1627,5.221,5.1335,5.221,7200.0
2008-11-18 13:00:00,5.36,5.36,5.3,5.32,10200.0,5.2113,5.2113,5.153,5.1724,10200.0
2008-11-18 13:10:00,5.33,5.33,5.3,5.32,9200.0,5.1821,5.1821,5.153,5.1724,9200.0
2008-11-18 13:20:00,5.32,5.39,5.32,5.39,17800.0,5.1724,5.2405,5.1724,5.2405,17800.0
2008-11-18 13:30:00,5.37,5.39,5.34,5.34,21500.0,5.221,5.2405,5.1919,5.1919,21500.0
2008-11-18 13:40:00,5.34,5.35,5.25,5.27,31000.0,5.1919,5.2016,5.1044,5.1238,31000.0
2008-11-18 13:50:00,5.27,5.33,5.27,5.32,19400.0,5.1238,5.1821,5.1238,5.1724,19400.0
2008-11-18 14:00:00,5.32,5.32,5.26,5.27,23800.0,5.1724,5.1724,5.1141,5.1238,23800.0
2008-11-18 14:10:00,5.26,5.29,5.26,5.27,34000.0,5.1141,5.1433,5.1141,5.1238,34000.0
2008-11-18 14:20:00,5.27,5.34,5.26,5.34,28700.0,5.1238,5.1919,5.1141,5.1919,28700.0
2008-11-18 14:30:00,5.34,5.34,5.29,5.3,16500.0,5.1919,5.1919,5.1433,5.153,16500.0
2008-11-18 14:40:00,5.31,5.31,5.25,5.25,20600.0,5.1627,5.1627,5.1044,5.1044,20600.0
2008-11-18 14:50:00,5.25,5.26,5.23,5.25,13400.0,5.1044,5.1141,5.0849,5.1044,13400.0
2008-11-18 15:00:00,5.26,5.34,5.25,5.34,22300.0,5.1141,5.1919,5.1044,5.1919,22300.0
2008-11-18 15:10:00,5.34,5.44,5.3,5.36,46400.0,5.1919,5.2891,5.153,5.2113,46400.0
2008-11-18 15:20:00,5.36,5.4,5.29,5.36,29100.0,5.2113,5.2502,5.1433,5.2113,29100.0
2008-11-18 15:30:00,5.35,5.42,5.3,5.41,33900.0,5.2016,5.2696,5.153,5.2599,33900.0
2008-11-18 15:40:00,5.42,5.49,5.42,5.47,46200.0,5.2696,5.3377,5.2696,5.3183,46200.0
2008-11-18 15:50:00,5.47,5.58,5.47,5.57,79000.0,5.3183,5.4252,5.3183,5.4155,79000.0
2008-11-19 09:30:00,5.56,5.62,5.49,5.52,31700.0,5.4058,5.4641,5.3377,5.3669,31700.0
2008-11-19 09:40:00,5.53,5.64,5.53,5.64,22000.0,5.3766,5.4835,5.3766,5.4835,22000.0
2008-11-19 09:50:00,5.64,5.64,5.58,5.64,20700.0,5.4835,5.4835,5.4252,5.4835,20700.0
2008-11-19 10:00:00,5.64,5.79,5.61,5.79,27600.0,5.4835,5.6294,5.4544,5.6294,27600.0
2008-11-19 10:10:00,5.78,5.84,5.74,5.76,22400.0,5.6197,5.678,5.5808,5.6002,22400.0
2008-11-19 10:20:00,5.76,5.76,5.71,5.74,14300.0,5.6002,5.6002,5.5516,5.5808,14300.0
2008-11-19 10:30:00,5.73,5.73,5.57,5.58,18700.0,5.5711,5.5711,5.4155,5.4252,18700.0
2008-11-19 10:40:00,5.57,5.57,5.42,5.42,13100.0,5.4155,5.4155,5.2696,5.2696,13100.0
2008-11-19 10:50:00,5.43,5.43,5.37,5.37,17100.0,5.2794,5.2794,5.221,5.221,17100.0
2008-11-19 11:00:00,5.37,5.4,5.34,5.35,10200.0,5.221,5.2502,5.1919,5.2016,10200.0
2008-11-19 11:10:00,5.36,5.39,5.33,5.34,12100.0,5.2113,5.2405,5.1821,5.1919,12100.0
2008-11-19 11:20:00,5.34,5.34,5.26,5.26,12500.0,5.1919,5.1919,5.1141,5.1141,12500.0
2008-11-19 11:30:00,5.27,5.27,5.23,5.24,15500.0,5.1238,5.1238,5.0849,5.0946,15500.0
2008-11-19 11:40:00,5.26,5.3,5.26,5.27,14500.0,5.1141,5.153,5.1141,5.1238,14500.0
2008-11-19 11:50:00,5.28,5.28,5.24,5.24,16000.0,5.1335,5.1335,5.0946,5.0946,16000.0
2008-11-19 12:00:00,5.25,5.25,5.19,5.19,14100.0,5.1044,5.1044,5.046,5.046,14100.0
2008-11-19 12:10:00,5.2,5.2,5.17,5.17,10900.0,5.0558,5.0558,5.0266,5.0266,10900.0
2008-11-19 12:20:00,5.17,5.17,5.16,5.16,4600.0,5.0266,5.0266,5.0169,5.0169,4600.0
2008-11-19 12:30:00,5.16,5.16,5.15,5.16,8900.0,5.0169,5.0169,5.0071,5.0169,8900.0
2008-11-19 12:40:00,5.16,5.16,5.11,5.11,17100.0,5.0169,5.0169,4.9682,4.9682,17100.0
2008-11-19 12:50:00,5.11,5.12,5.06,5.09,24500.0,4.9682,4.978,4.9196,4.9488,24500.0
2008-11-19 13:00:00,5.09,5.11,5.08,5.1,8100.0,4.9488,4.9682,4.9391,4.9585,8100.0
2008-11-19 13:10:00,5.09,5.11,5.08,5.09,9400.0,4.9488,4.9682,4.9391,4.9488,9400.0
2008-11-19 13:20:00,5.1,5.1,5.08,5.09,4300.0,4.9585,4.9585,4.9391,4.9488,4300.0
2008-11-19 13:30:00,5.09,5.09,5.03,5.04,16000.0,4.9488,4.9488,4.8905,4.9002,16000.0
2008-11-19 13:40:00,5.05,5.08,5.04,5.06,9400.0,4.9099,4.9391,4.9002,4.9196,9400.0
2008-11-19 13:50:00,5.06,5.11,5.05,5.11,8000.0,4.9196,4.9682,4.9099,4.9682,8000.0
2008-11-19 14:00:00,5.11,5.11,5.03,5.04,17400.0,4.9682,4.9682,4.8905,4.9002,17400.0
2008-11-19 14:10:00,5.05,5.07,5.02,5.03,13900.0,4.9099,4.9294,4.8807,4.8905,13900.0
2008-11-19 14:20:00,5.02,5.05,5.01,5.03,12100.0,4.8807,4.9099,4.871,4.8905,12100.0
2008-11-19 14:30:00,5.04,5.04,5.01,5.03,17100.0,4.9002,4.9002,4.871,4.8905,17100.0
2008-11-19 14:40:00,5.02,5.12,5.02,5.12,21300.0,4.8807,4.978,4.8807,4.978,21300.0
2008-11-19 14:50:00,5.11,5.12,5.05,5.07,25200.0,4.9682,4.978,4.9099,4.9294,25200.0
2008-11-19 15:00:00,5.06,5.12,5.04,5.1,21500.0,4.9196,4.978,4.9002,4.9585,21500.0
2008-11-19 15:10:00,5.09,5.1,5.05,5.05,34000.0,4.9488,4.9585,4.9099,4.9099,34000.0
2008-11-19 15:20:00,5.05,5.09,5.04,5.08,39400.0,4.9099,4.9488,4.9002,4.9391,39400.0
2008-11-19 15:30:00,5.09,5.09,5.04,5.06,45800.0,4.9488,4.9488,4.9002,4.9196,45800.0
2008-11-19 15:40:00,5.05,5.08,5.01,5.02,42900.0,4.9099,4.9391,4.871,4.8807,42900.0
2008-11-19 15:50:00,5.03,5.03,4.94,4.97,61100.0,4.8905,4.8905,4.803,4.8321,61100.0
2008-11-20 09:30:00,4.91,4.93,4.66,4.73,27200.0,4.7738,4.7932,4.5307,4.5988,27200.0
2008-11-20 09:40:00,4.71,4.71,4.61,4.69,21500.0,4.5793,4.5793,4.4821,4.5599,21500.0
2008-11-20 09:50:00,4.7,4.83,4.69,4.76,24500.0,4.5696,4.696,4.5599,4.628,24500.0
2008-11-20 10:00:00,4.75,4.75,4.62,4.66,32100.0,4.6182,4.6182,4.4918,4.5307,32100.0
2008-11-20 10:10:00,4.66,4.66,4.56,4.56,14800.0,4.5307,4.5307,4.4335,4.4335,14800.0
2008-11-20 10:20:00,4.57,4.67,4.56,4.67,19800.0,4.4432,4.5405,4.4335,4.5405,19800.0
2008-11-20 10:30:00,4.67,4.7,4.66,4.66,14600.0,4.5405,4.5696,4.5307,4.5307,14600.0
2008-11-20 10:40:00,4.65,4.83,4.65,4.76,24500.0,4.521,4.696,4.521,4.628,24500.0
2008-11-20 10:50:00,4.75,4.78,4.68,4.78,19700.0,4.6182,4.6474,4.5502,4.6474,19700.0
2008-11-20 11:00:00,4.79,4.94,4.79,4.84,16400.0,4.6571,4.803,4.6571,4.7057,16400.0
2008-11-20 11:10:00,4.82,4.91,4.8,4.81,17900.0,4.6863,4.7738,4.6668,4.6766,17900.0
2008-11-20 11:20:00,4.81,4.83,4.78,4.82,7700.0,4.6766,4.696,4.6474,4.6863,7700.0
2008-11-20 11:30:00,4.81,4.84,4.77,4.82,12000.0,4.6766,4.7057,4.6377,4.6863,12000.0
2008-11-20 11:40:00,4.81,4.82,4.79,4.81,8400.0,4.6766,4.6863,4.6571,4.6766,8400.0
2008-11-20 11:50:00,4.83,4.89,4.8,4.87,29000.0,4.696,4.7544,4.6668,4.7349,29000.0
2008-11-20 12:00:00,4.87,4.88,4.8,4.81,15600.0,4.7349,4.7446,4.6668,4.6766,15600.0
2008-11-20 12:10:00,4.81,4.84,4.79,4.81,7500.0,4.6766,4.7057,4.6571,4.6766,7500.0
2008-11-20 12:20:00,4.83,5.0,4.81,4.99,10200.0,4.696,4.8613,4.6766,4.8516,10200.0
2008-11-20 12:30:00,4.99,5.03,4.98,5.0,37600.0,4.8516,4.8905,4.8419,4.8613,37600.0
2008-11-20 12:40:00,5.0,5.1,4.99,5.09,10500.0,4.8613,4.9585,4.8516,4.9488,10500.0
2008-11-20 12:50:00,5.09,5.11,4.99,4.99,13600.0,4.9488,4.9682,4.8516,4.8516,13600.0
2008-11-20 13:00:00,4.98,5.0,4.95,4.99,10900.0,4.8419,4.8613,4.8127,4.8516,10900.0
2008-11-20 13:10:00,4.99,5.04,4.96,4.98,14500.0,4.8516,4.9002,4.8224,4.8419,14500.0
2008-11-20 13:20:00,4.98,4.98,4.88,4.92,18300.0,4.8419,4.8419,4.7446,4.7835,18300.0
2008-11-20 13:30:00,4.91,4.97,4.84,4.84,15200.0,4.7738,4.8321,4.7057,4.7057,15200.0
2008-11-20 13:40:00,4.85,4.93,4.84,4.91,19800.0,4.7155,4.7932,4.7057,4.7738,19800.0
2008-11-20 13:50:00,4.92,5.03,4.91,5.0,33500.0,4.7835,4.8905,4.7738,4.8613,33500.0
2008-11-20 14:00:00,5.0,5.03,4.89,4.9,33200.0,4.8613,4.8905,4.7544,4.7641,33200.0
2008-11-20 14:10:00,4.9,4.92,4.86,4.86,30000.0,4.7641,4.7835,4.7252,4.7252,30000.0
2008-11-20 14:20:00,4.87,4.9,4.83,4.83,20000.0,4.7349,4.7641,4.696,4.696,20000.0
2008-11-20 14:30:00,4.84,4.84,4.74,4.79,16500.0,4.7057,4.7057,4.6085,4.6571,16500.0
2008-11-20 14:40:00,4.8,4.8,4.71,4.71,18800.0,4.6668,4.6668,4.5793,4.5793,18800.0
2008-11-20 14:50:00,4.71,4.76,4.7,4.7,21500.0,4.5793,4.628,4.5696,4.5696,21500.0
2008-11-20 15:00:00,4.71,4.77,4.69,4.72,42500.0,4.5793,4.6377,4.5599,4.5891,42500.0
2008-11-20 15:10:00,4.73,4.73,4.63,4.63,25800.0,4.5988,4.5988,4.5016,4.5016,25800.0
2008-11-20 15:20:00,4.63,4.65,4.59,4.63,27500.0,4.5016,4.521,4.4627,4.5016,27500.0
2008-11-20 15:30:00,4.63,4.66,4.51,4.53,49000.0,4.5016,4.5307,4.3849,4.4043,49000.0
2008-11-20 15:40:00,4.53,4.54,4.46,4.52,64700.0,4.4043,4.4141,4.3363,4.3946,64700.0
2008-11-20 15:50:00,4.52,4.57,4.39,4.44,111700.0,4.3946,4.4432,4.2682,4.3168,111700.0
2008-11-21 09:30:00,4.64,4.64,4.4,4.47,35100.0,4.5113,4.5113,4.2779,4.346,35100.0
2008-11-21 09:40:00,4.45,4.59,4.43,4.56,14500.0,4.3266,4.4627,4.3071,4.4335,14500.0
2008-11-21 09:50:00,4.53,4.55,4.36,4.39,15000.0,4.4043,4.4238,4.2391,4.2682,15000.0
2008-11-21 10:00:00,4.38,4.53,4.36,4.52,16800.0,4.2585,4.4043,4.2391,4.3946,16800.0
2008-11-21 10:10:00,4.53,4.54,4.41,4.45,24500.0,4.4043,4.4141,4.2877,4.3266,24500.0
2008-11-21 10:20:00,4.46,4.63,4.41,4.52,69000.0,4.3363,4.5016,4.2877,4.3946,69000.0
2008-11-21 10:30:00,4.51,4.58,4.51,4.52,9700.0,4.3849,4.453,4.3849,4.3946,9700.0
2008-11-21 10:40:00,4.55,4.56,4.5,4.52,13700.0,4.4238,4.4335,4.3752,4.3946,13700.0
2008-11-21 10:50:00,4.52,4.53,4.38,4.4,16700.0,4.3946,4.4043,4.2585,4.2779,16700.0
2008-11-21 11:00:00,4.39,4.44,4.32,4.34,16300.0,4.2682,4.3168,4.2002,4.2196,16300.0
2008-11-21 11:10:00,4.37,4.43,4.37,4.4,9000.0,4.2488,4.3071,4.2488,4.2779,9000.0
2008-11-21 11:20:00,4.43,4.48,4.4,4.44,10500.0,4.3071,4.3557,4.2779,4.3168,10500.0
2008-11-21 11:30:00,4.47,4.52,4.44,4.49,7500.0,4.346,4.3946,4.3168,4.3654,7500.0
2008-11-21 11:40:00,4.49,4.53,4.47,4.47,11400.0,4.3654,4.4043,4.346,4.346,11400.0
2008-11-21 11:50:00,4.46,4.48,4.43,4.46,19300.0,4.3363,4.3557,4.3071,4.3363,19300.0
2008-11-21 12:00:00,4.45,4.5,4.42,4.49,9700.0,4.3266,4.3752,4.2974,4.3654,9700.0
2008-11-21 12:10:00,4.49,4.49,4.42,4.43,18800.0,4.3654,4.3654,4.2974,4.3071,18800.0
2008-11-21 12:20:00,4.45,4.51,4.43,4.5,10600.0,4.3266,4.3849,4.3071,4.3752,10600.0
2008-11-21 12:30:00,4.5,4.52,4.49,4.52,7200.0,4.3752,4.3946,4.3654,4.3946,7200.0
2008-11-21 12:40:00,4.52,4.53,4.48,4.49,12700.0,4.3946,4.4043,4.3557,4.3654,12700.0
2008-11-21 12:50:00,4.48,4.51,4.48,4.48,13600.0,4.3557,4.3849,4.3557,4.3557,13600.0
2008-11-21 13:00:00,4.48,4.49,4.46,4.46,16200.0,4.3557,4.3654,4.3363,4.3363,16200.0
2008-11-21 13:10:00,4.47,4.53,4.47,4.49,10000.0,4.346,4.4043,4.346,4.3654,10000.0
2008-11-21 13:20:00,4.5,4.56,4.46,4.54,35700.0,4.3752,4.4335,4.3363,4.4141,35700.0
2008-11-21 13:30:00,4.55,4.55,4.49,4.52,15900.0,4.4238,4.4238,4.3654,4.3946,15900.0
2008-11-21 13:40:00,4.52,4.55,4.5,4.53,10300.0,4.3946,4.4238,4.3752,4.4043,10300.0
2008-11-21 13:50:00,4.51,4.52,4.44,4.44,20500.0,4.3849,4.3946,4.3168,4.3168,20500.0
2008-11-21 14:00:00,4.44,4.55,4.44,4.53,27400.0,4.3168,4.4238,4.3168,4.4043,27400.0
2008-11-21 14:10:00,4.52,4.57,4.51,4.55,27200.0,4.3946,4.4432,4.3849,4.4238,27200.0
2008-11-21 14:20:00,4.56,4.58,4.53,4.55,21700.0,4.4335,4.453,4.4043,4.4238,21700.0
2008-11-21 14:30:00,4.54,4.54,4.48,4.51,27100.0,4.4141,4.4141,4.3557,4.3849,27100.0
2008-11-21 14:40:00,4.51,4.58,4.46,4.56,23100.0,4.3849,4.453,4.3363,4.4335,23100.0
2008-11-21 14:50:00,4.55,4.58,4.51,4.56,38400.0,4.4238,4.453,4.3849,4.4335,38400.0
2008-11-21 15:00:00,4.56,4.7,4.55,4.62,36200.0,4.4335,4.5696,4.4238,4.4918,36200.0
2008-11-21 15:10:00,4.61,4.71,4.58,4.66,26500.0,4.4821,4.5793,4.453,4.5307,26500.0
2008-11-21 15:20:00,4.69,4.75,4.6,4.74,27500.0,4.5599,4.6182,4.4724,4.6085,27500.0
2008-11-21 15:30:00,4.74,4.92,4.69,4.86,67000.0,4.6085,4.7835,4.5599,4.7252,67000.0
2008-11-21 15:40:00,4.86,4.86,4.68,4.73,33700.0,4.7252,4.7252,4.5502,4.5988,33700.0
2008-11-21 15:50:00,4.72,4.9,4.68,4.8,69500.0,4.5891,4.7641,4.5502,4.6668,69500.0
2008-11-24 09:30:00,4.76,4.83,4.75,4.83,25400.0,4.628,4.696,4.6182,4.696,25400.0
2008-11-24 09:40:00,4.82,4.91,4.79,4.91,45000.0,4.6863,4.7738,4.6571,4.7738,45000.0
2008-11-24 09:50:00,4.92,5.05,4.9,5.05,43700.0,4.7835,4.9099,4.7641,4.9099,43700.0
2008-11-24 10:00:00,5.05,5.15,5.05,5.12,32800.0,4.9099,5.0071,4.9099,4.978,32800.0
2008-11-24 10:10:00,5.14,5.24,5.14,5.24,28800.0,4.9974,5.0946,4.9974,5.0946,28800.0
2008-11-24 10:20:00,5.22,5.29,5.14,5.29,33600.0,5.0752,5.1433,4.9974,5.1433,33600.0
2008-11-24 10:30:00,5.29,5.37,5.29,5.32,30900.0,5.1433,5.221,5.1433,5.1724,30900.0
2008-11-24 10:40:00,5.29,5.34,5.19,5.26,26900.0,5.1433,5.1919,5.046,5.1141,26900.0
2008-11-24 10:50:00,5.24,5.27,5.2,5.25,9900.0,5.0946,5.1238,5.0558,5.1044,9900.0
2008-11-24 11:00:00,5.27,5.32,5.25,5.29,16400.0,5.1238,5.1724,5.1044,5.1433,16400.0
2008-11-24 11:10:00,5.27,5.31,5.25,5.28,10300.0,5.1238,5.1627,5.1044,5.1335,10300.0
2008-11-24 11:20:00,5.27,5.38,5.27,5.38,8700.0,5.1238,5.2308,5.1238,5.2308,8700.0
2008-11-24 11:30:00,5.37,5.47,5.36,5.42,24300.0,5.221,5.3183,5.2113,5.2696,24300.0
2008-11-24 11:40:00,5.44,5.44,5.38,5.42,19100.0,5.2891,5.2891,5.2308,5.2696,19100.0
2008-11-24 11:50:00,5.43,5.51,5.4,5.51,16800.0,5.2794,5.3572,5.2502,5.3572,16800.0
2008-11-24 12:00:00,5.5,5.5,5.44,5.44,9000.0,5.3474,5.3474,5.2891,5.2891,9000.0
2008-11-24 12:10:00,5.44,5.5,5.44,5.46,12900.0,5.2891,5.3474,5.2891,5.3085,12900.0
2008-11-24 12:20:00,5.48,5.54,5.44,5.5,41900.0,5.328,5.3863,5.2891,5.3474,41900.0
2008-11-24 12:30:00,5.52,5.62,5.52,5.58,22100.0,5.3669,5.4641,5.3669,5.4252,22100.0
2008-11-24 12:40:00,5.55,5.58,5.52,5.58,9300.0,5.396,5.4252,5.3669,5.4252,9300.0
2008-11-24 12:50:00,5.57,5.57,5.55,5.56,4200.0,5.4155,5.4155,5.396,5.4058,4200.0
2008-11-24 13:00:00,5.55,5.58,5.49,5.49,14400.0,5.396,5.4252,5.3377,5.3377,14400.0
2008-11-24 13:10:00,5.49,5.49,5.4,5.42,12600.0,5.3377,5.3377,5.2502,5.2696,12600.0
2008-11-24 13:20:00,5.42,5.46,5.4,5.44,11900.0,5.2696,5.3085,5.2502,5.2891,11900.0
2008-11-24 13:30:00,5.45,5.53,5.44,5.51,10900.0,5.2988,5.3766,5.2891,5.3572,10900.0
2008-11-24 13:40:00,5.5,5.5,5.44,5.46,6900.0,5.3474,5.3474,5.2891,5.3085,6900.0
2008-11-24 13:50:00,5.45,5.54,5.45,5.54,10800.0,5.2988,5.3863,5.2988,5.3863,10800.0
2008-11-24 14:00:00,5.52,5.52,5.42,5.42,10500.0,5.3669,5.3669,5.2696,5.2696,10500.0
2008-11-24 14:10:00,5.42,5.44,5.41,5.44,10600.0,5.2696,5.2891,5.2599,5.2891,10600.0
2008-11-24 14:20:00,5.43,5.49,5.43,5.46,12400.0,5.2794,5.3377,5.2794,5.3085,12400.0
2008-11-24 14:30:00,5.46,5.55,5.45,5.5,22900.0,5.3085,5.396,5.2988,5.3474,22900.0
2008-11-24 14:40:00,5.5,5.51,5.43,5.45,18900.0,5.3474,5.3572,5.2794,5.2988,18900.0
2008-11-24 14:50:00,5.45,5.52,5.44,5.51,24200.0,5.2988,5.3669,5.2891,5.3572,24200.0
2008-11-24 15:00:00,5.51,5.53,5.49,5.52,21500.0,5.3572,5.3766,5.3377,5.3669,21500.0
2008-11-24 15:10:00,5.51,5.52,5.49,5.52,13400.0,5.3572,5.3669,5.3377,5.3669,13400.0
2008-11-24 15:20:00,5.51,5.52,5.49,5.5,22900.0,5.3572,5.3669,5.3377,5.3474,22900.0
2008-11-24 15:30:00,5.49,5.58,5.49,5.55,42200.0,5.3377,5.4252,5.3377,5.396,42200.0
2008-11-24 15:40:00,5.56,5.63,5.55,5.59,61000.0,5.4058,5.4738,5.396,5.4349,61000.0
2008-11-24 15:50:00,5.57,5.57,5.45,5.49,66200.0,5.4155,5.4155,5.2988,5.3377,66200.0
2008-11-25 09:30:00,5.61,5.71,5.57,5.65,13900.0,5.4544,5.5516,5.4155,5.4933,13900.0
2008-11-25 09:40:00,5.65,5.73,5.63,5.71,15900.0,5.4933,5.5711,5.4738,5.5516,15900.0
2008-11-25 09:50:00,5.71,5.74,5.65,5.67,16400.0,5.5516,5.5808,5.4933,5.5127,16400.0
2008-11-25 10:00:00,5.68,5.76,5.67,5.76,14300.0,5.5224,5.6002,5.5127,5.6002,14300.0
2008-11-25 10:10:00,5.79,5.79,5.78,5.78,6600.0,5.6294,5.6294,5.6197,5.6197,6600.0
2008-11-25 10:20:00,5.78,5.8,5.74,5.8,12300.0,5.6197,5.6391,5.5808,5.6391,12300.0
2008-11-25 10:30:00,5.8,5.81,5.77,5.8,9100.0,5.6391,5.6488,5.6099,5.6391,9100.0
2008-11-25 10:40:00,5.8,5.8,5.73,5.75,21300.0,5.6391,5.6391,5.5711,5.5905,21300.0
2008-11-25 10:50:00,5.74,5.78,5.7,5.76,15600.0,5.5808,5.6197,5.5419,5.6002,15600.0
2008-11-25 11:00:00,5.76,5.77,5.69,5.71,21400.0,5.6002,5.6099,5.5322,5.5516,21400.0
2008-11-25 11:10:00,5.7,5.83,5.7,5.83,20900.0,5.5419,5.6683,5.5419,5.6683,20900.0
2008-11-25 11:20:00,5.82,5.97,5.82,5.96,22800.0,5.6586,5.8044,5.6586,5.7947,22800.0
2008-11-25 11:30:00,5.95,5.95,5.91,5.92,12000.0,5.7849,5.7849,5.7461,5.7558,12000.0
2008-11-25 11:40:00,5.93,6.03,5.93,6.02,17600.0,5.7655,5.8627,5.7655,5.853,17600.0
2008-11-25 11:50:00,6.02,6.02,5.95,5.96,17600.0,5.853,5.853,5.7849,5.7947,17600.0
2008-11-25 12:00:00,5.96,5.96,5.89,5.89,15800.0,5.7947,5.7947,5.7266,5.7266,15800.0
2008-11-25 12:10:00,5.89,5.93,5.87,5.92,14800.0,5.7266,5.7655,5.7072,5.7558,14800.0
2008-11-25 12:20:00,5.93,5.95,5.91,5.95,20900.0,5.7655,5.7849,5.7461,5.7849,20900.0
2008-11-25 12:30:00,5.95,5.99,5.94,5.98,17800.0,5.7849,5.8238,5.7752,5.8141,17800.0
2008-11-25 12:40:00,5.99,6.0,5.97,5.98,24700.0,5.8238,5.8336,5.8044,5.8141,24700.0
2008-11-25 12:50:00,5.97,5.99,5.92,5.97,18700.0,5.8044,5.8238,5.7558,5.8044,18700.0
2008-11-25 13:00:00,5.97,5.99,5.89,5.94,28300.0,5.8044,5.8238,5.7266,5.7752,28300.0
2008-11-25 13:10:00,5.94,6.0,5.94,5.96,18400.0,5.7752,5.8336,5.7752,5.7947,18400.0
2008-11-25 13:20:00,5.95,6.05,5.95,6.04,24900.0,5.7849,5.8822,5.7849,5.8725,24900.0
2008-11-25 13:30:00,6.04,6.14,6.04,6.14,35200.0,5.8725,5.9697,5.8725,5.9697,35200.0
2008-11-25 13:40:00,6.14,6.19,6.13,6.19,33700.0,5.9697,6.0183,5.96,6.0183,33700.0
2008-11-25 13:50:00,6.19,6.2,6.12,6.18,29400.0,6.0183,6.028,5.9502,6.0086,29400.0
2008-11-25 14:00:00,6.17,6.18,6.14,6.14,26000.0,5.9988,6.0086,5.9697,5.9697,26000.0
2008-11-25 14:10:00,6.13,6.14,6.1,6.11,33500.0,5.96,5.9697,5.9308,5.9405,33500.0
2008-11-25 14:20:00,6.11,6.13,6.11,6.13,28500.0,5.9405,5.96,5.9405,5.96,28500.0
2008-11-25 14:30:00,6.12,6.13,6.09,6.11,31400.0,5.9502,5.96,5.9211,5.9405,31400.0
2008-11-25 14:40:00,6.11,6.12,6.1,6.12,24900.0,5.9405,5.9502,5.9308,5.9502,24900.0
2008-11-25 14:50:00,6.11,6.35,6.11,6.32,42100.0,5.9405,6.1739,5.9405,6.1447,42100.0
2008-11-25 15:00:00,6.31,6.48,6.29,6.38,46400.0,6.135,6.3002,6.1155,6.203,46400.0
2008-11-25 15:10:00,6.38,6.45,6.38,6.44,44300.0,6.203,6.2711,6.203,6.2614,44300.0
2008-11-25 15:20:00,6.44,6.5,6.36,6.5,55200.0,6.2614,6.3197,6.1836,6.3197,55200.0
2008-11-25 15:30:00,6.49,6.55,6.43,6.46,59900.0,6.31,6.3683,6.2516,6.2808,59900.0
2008-11-25 15:40:00,6.46,6.64,6.46,6.57,66000.0,6.2808,6.4558,6.2808,6.3877,66000.0
2008-11-25 15:50:00,6.58,6.71,6.55,6.63,82400.0,6.3975,6.5239,6.3683,6.4461,82400.0
2008-11-26 09:30:00,6.7,6.7,6.35,6.38,35800.0,6.5141,6.5141,6.1739,6.203,35800.0
2008-11-26 09:40:00,6.36,6.36,6.26,6.26,16400.0,6.1836,6.1836,6.0863,6.0863,16400.0
2008-11-26 09:50:00,6.26,6.52,6.26,6.42,29400.0,6.0863,6.3391,6.0863,6.2419,29400.0
2008-11-26 10:00:00,6.41,6.49,6.36,6.4,18000.0,6.2322,6.31,6.1836,6.2225,18000.0
2008-11-26 10:10:00,6.39,6.53,6.38,6.51,33900.0,6.2127,6.3489,6.203,6.3294,33900.0
2008-11-26 10:20:00,6.52,6.65,6.52,6.63,9900.0,6.3391,6.4655,6.3391,6.4461,9900.0
2008-11-26 10:30:00,6.64,6.64,6.58,6.63,9400.0,6.4558,6.4558,6.3975,6.4461,9400.0
2008-11-26 10:40:00,6.61,6.63,6.58,6.59,4000.0,6.4266,6.4461,6.3975,6.4072,4000.0
2008-11-26 10:50:00,6.59,6.69,6.59,6.67,6500.0,6.4072,6.5044,6.4072,6.485,6500.0
2008-11-26 11:00:00,6.68,6.77,6.65,6.77,26300.0,6.4947,6.5822,6.4655,6.5822,26300.0
2008-11-26 11:10:00,6.77,6.83,6.77,6.82,8200.0,6.5822,6.6405,6.5822,6.6308,8200.0
2008-11-26 11:20:00,6.83,6.92,6.83,6.89,13200.0,6.6405,6.728,6.6405,6.6989,13200.0
2008-11-26 11:30:00,6.87,6.94,6.87,6.93,7900.0,6.6794,6.7475,6.6794,6.7378,7900.0
2008-11-26 11:40:00,6.93,7.02,6.93,7.02,20400.0,6.7378,6.8253,6.7378,6.8253,20400.0
2008-11-26 11:50:00,7.04,7.08,7.03,7.05,13600.0,6.8447,6.8836,6.835,6.8544,13600.0
2008-11-26 12:00:00,7.06,7.16,7.05,7.15,25800.0,6.8642,6.9614,6.8544,6.9517,25800.0
2008-11-26 12:10:00,7.14,7.14,7.1,7.12,11500.0,6.9419,6.9419,6.903,6.9225,11500.0
2008-11-26 12:20:00,7.12,7.19,7.12,7.19,17800.0,6.9225,6.9905,6.9225,6.9905,17800.0
2008-11-26 12:30:00,7.19,7.21,7.18,7.2,8700.0,6.9905,7.01,6.9808,7.0003,8700.0
2008-11-26 12:40:00,7.2,7.27,7.2,7.27,15400.0,7.0003,7.0683,7.0003,7.0683,15400.0
2008-11-26 12:50:00,7.27,7.29,7.25,7.27,13000.0,7.0683,7.0878,7.0489,7.0683,13000.0
2008-11-26 13:00:00,7.28,7.36,7.24,7.24,36200.0,7.0781,7.1558,7.0392,7.0392,36200.0
2008-11-26 13:10:00,7.25,7.25,7.19,7.22,16100.0,7.0489,7.0489,6.9905,7.0197,16100.0
2008-11-26 13:20:00,7.22,7.23,7.17,7.23,10300.0,7.0197,7.0294,6.9711,7.0294,10300.0
2008-11-26 13:30:00,7.22,7.23,7.16,7.18,21300.0,7.0197,7.0294,6.9614,6.9808,21300.0
2008-11-26 13:40:00,7.18,7.18,7.15,7.15,6200.0,6.9808,6.9808,6.9517,6.9517,6200.0
2008-11-26 13:50:00,7.15,7.19,7.15,7.18,15400.0,6.9517,6.9905,6.9517,6.9808,15400.0
2008-11-26 14:00:00,7.18,7.2,7.16,7.2,32900.0,6.9808,7.0003,6.9614,7.0003,32900.0
2008-11-26 14:10:00,7.2,7.22,7.16,7.17,34400.0,7.0003,7.0197,6.9614,6.9711,34400.0
2008-11-26 14:20:00,7.17,7.21,7.17,7.2,21200.0,6.9711,7.01,6.9711,7.0003,21200.0
2008-11-26 14:30:00,7.21,7.33,7.2,7.31,60900.0,7.01,7.1267,7.0003,7.1072,60900.0
2008-11-26 14:40:00,7.31,7.34,7.31,7.34,13700.0,7.1072,7.1364,7.1072,7.1364,13700.0
2008-11-26 14:50:00,7.34,7.41,7.34,7.38,14100.0,7.1364,7.2044,7.1364,7.1753,14100.0
2008-11-26 15:00:00,7.38,7.4,7.34,7.38,23100.0,7.1753,7.1947,7.1364,7.1753,23100.0
2008-11-26 15:10:00,7.39,7.56,7.39,7.48,64700.0,7.185,7.3503,7.185,7.2725,64700.0
2008-11-26 15:20:00,7.48,7.54,7.42,7.5,34900.0,7.2725,7.3308,7.2142,7.292,34900.0
2008-11-26 15:30:00,7.5,7.53,7.5,7.53,26800.0,7.292,7.3211,7.292,7.3211,26800.0
2008-11-26 15:40:00,7.53,7.6,7.53,7.58,72100.0,7.3211,7.3892,7.3211,7.3697,72100.0
2008-11-26 15:50:00,7.58,7.77,7.58,7.71,212600.0,7.3697,7.5545,7.3697,7.4961,212600.0
2008-11-28 09:30:00,7.51,7.84,7.5,7.84,14800.0,7.3017,7.6225,7.292,7.6225,14800.0
2008-11-28 09:40:00,7.84,7.84,7.68,7.68,7700.0,7.6225,7.6225,7.467,7.467,7700.0
2008-11-28 09:50:00,7.68,7.68,7.59,7.61,23400.0,7.467,7.467,7.3795,7.3989,23400.0
2008-11-28 10:00:00,7.61,7.69,7.59,7.66,13600.0,7.3989,7.4767,7.3795,7.4475,13600.0
2008-11-28 10:10:00,7.66,7.72,7.64,7.68,20100.0,7.4475,7.5058,7.4281,7.467,20100.0
2008-11-28 10:20:00,7.67,7.79,7.67,7.71,10300.0,7.4572,7.5739,7.4572,7.4961,10300.0
2008-11-28 10:30:00,7.72,7.77,7.69,7.75,9800.0,7.5058,7.5545,7.4767,7.535,9800.0
2008-11-28 10:40:00,7.75,7.81,7.75,7.81,10700.0,7.535,7.5934,7.535,7.5934,10700.0
2008-11-28 10:50:00,7.8,7.83,7.79,7.82,13500.0,7.5836,7.6128,7.5739,7.6031,13500.0
2008-11-28 11:00:00,7.82,7.82,7.79,7.79,10100.0,7.6031,7.6031,7.5739,7.5739,10100.0
2008-11-28 11:10:00,7.79,7.79,7.75,7.75,5100.0,7.5739,7.5739,7.535,7.535,5100.0
2008-11-28 11:20:00,7.75,7.84,7.75,7.84,8600.0,7.535,7.6225,7.535,7.6225,8600.0
2008-11-28 11:30:00,7.85,7.95,7.82,7.87,11700.0,7.6322,7.7295,7.6031,7.6517,11700.0
2008-11-28 11:40:00,7.88,7.89,7.86,7.88,7300.0,7.6614,7.6711,7.642,7.6614,7300.0
2008-11-28 11:50:00,7.88,7.89,7.86,7.86,7500.0,7.6614,7.6711,7.642,7.642,7500.0
2008-11-28 12:00:00,7.86,7.94,7.85,7.94,18000.0,7.642,7.7197,7.6322,7.7197,18000.0
2008-11-28 12:10:00,7.92,8.02,7.91,8.0,24800.0,7.7003,7.7975,7.6906,7.7781,24800.0
2008-11-28 12:20:00,8.01,8.01,8.0,8.0,18900.0,7.7878,7.7878,7.7781,7.7781,18900.0
2008-11-28 12:30:00,8.0,8.01,8.0,8.0,20400.0,7.7781,7.7878,7.7781,7.7781,20400.0
2008-11-28 12:40:00,8.01,8.08,8.0,8.03,30800.0,7.7878,7.8559,7.7781,7.8072,30800.0
2008-11-28 12:50:00,8.03,8.12,8.02,8.09,38500.0,7.8072,7.8948,7.7975,7.8656,38500.0
2008-11-28 13:00:00,8.07,8.39,8.07,8.07,12400.0,7.8461,8.1573,7.8461,7.8461,12400.0
2008-11-28 13:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:20:00,8.07,8.07,8.07,8.07,700.0,7.8461,7.8461,7.8461,7.8461,700.0
2008-11-28 13:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 13:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:20:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 14:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:00:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:10:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:20:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:30:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:40:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-11-28 15:50:00,8.07,8.07,8.07,8.07,0.0,7.8461,7.8461,7.8461,7.8461,0.0
2008-12-01 09:30:00,7.87,7.87,7.51,7.6,28100.0,7.6517,7.6517,7.3017,7.3892,28100.0
2008-12-01 09:40:00,7.59,7.62,7.51,7.57,14800.0,7.3795,7.4086,7.3017,7.36,14800.0
2008-12-01 09:50:00,7.55,7.56,7.46,7.49,41200.0,7.3406,7.3503,7.2531,7.2822,41200.0
2008-12-01 10:00:00,7.48,7.49,7.46,7.49,27800.0,7.2725,7.2822,7.2531,7.2822,27800.0
2008-12-01 10:10:00,7.49,7.6,7.47,7.55,18300.0,7.2822,7.3892,7.2628,7.3406,18300.0
2008-12-01 10:20:00,7.56,7.6,7.52,7.53,11600.0,7.3503,7.3892,7.3114,7.3211,11600.0
2008-12-01 10:30:00,7.52,7.6,7.46,7.58,41000.0,7.3114,7.3892,7.2531,7.3697,41000.0
2008-12-01 10:40:00,7.58,7.72,7.56,7.65,39400.0,7.3697,7.5058,7.3503,7.4378,39400.0
2008-12-01 10:50:00,7.65,7.75,7.65,7.69,31100.0,7.4378,7.535,7.4378,7.4767,31100.0
2008-12-01 11:00:00,7.7,7.8,7.68,7.77,33500.0,7.4864,7.5836,7.467,7.5545,33500.0
2008-12-01 11:10:00,7.77,7.89,7.77,7.86,27000.0,7.5545,7.6711,7.5545,7.642,27000.0
2008-12-01 11:20:00,7.86,7.87,7.73,7.74,17600.0,7.642,7.6517,7.5156,7.5253,17600.0
2008-12-01 11:30:00,7.74,7.82,7.73,7.8,36800.0,7.5253,7.6031,7.5156,7.5836,36800.0
2008-12-01 11:40:00,7.8,7.84,7.79,7.83,10200.0,7.5836,7.6225,7.5739,7.6128,10200.0
2008-12-01 11:50:00,7.84,7.84,7.77,7.77,4300.0,7.6225,7.6225,7.5545,7.5545,4300.0
2008-12-01 12:00:00,7.78,7.81,7.77,7.78,11300.0,7.5642,7.5934,7.5545,7.5642,11300.0
2008-12-01 12:10:00,7.77,7.78,7.68,7.7,11000.0,7.5545,7.5642,7.467,7.4864,11000.0
2008-12-01 12:20:00,7.69,7.7,7.58,7.58,7600.0,7.4767,7.4864,7.3697,7.3697,7600.0
2008-12-01 12:30:00,7.59,7.59,7.46,7.47,31000.0,7.3795,7.3795,7.2531,7.2628,31000.0
2008-12-01 12:40:00,7.45,7.52,7.44,7.51,13600.0,7.2433,7.3114,7.2336,7.3017,13600.0
2008-12-01 12:50:00,7.52,7.52,7.46,7.46,6000.0,7.3114,7.3114,7.2531,7.2531,6000.0
2008-12-01 13:00:00,7.46,7.47,7.35,7.39,32500.0,7.2531,7.2628,7.1461,7.185,32500.0
2008-12-01 13:10:00,7.4,7.42,7.32,7.33,20400.0,7.1947,7.2142,7.1169,7.1267,20400.0
2008-12-01 13:20:00,7.32,7.32,7.28,7.29,11200.0,7.1169,7.1169,7.0781,7.0878,11200.0
2008-12-01 13:30:00,7.29,7.3,7.26,7.28,32500.0,7.0878,7.0975,7.0586,7.0781,32500.0
2008-12-01 13:40:00,7.28,7.32,7.19,7.19,30300.0,7.0781,7.1169,6.9905,6.9905,30300.0
2008-12-01 13:50:00,7.2,7.22,7.15,7.21,15300.0,7.0003,7.0197,6.9517,7.01,15300.0
2008-12-01 14:00:00,7.21,7.22,7.03,7.1,47700.0,7.01,7.0197,6.835,6.903,47700.0
2008-12-01 14:10:00,7.09,7.14,7.01,7.02,19900.0,6.8933,6.9419,6.8155,6.8253,19900.0
2008-12-01 14:20:00,7.04,7.08,7.02,7.05,16800.0,6.8447,6.8836,6.8253,6.8544,16800.0
2008-12-01 14:30:00,7.06,7.1,7.02,7.03,21500.0,6.8642,6.903,6.8253,6.835,21500.0
2008-12-01 14:40:00,7.03,7.04,7.01,7.02,17200.0,6.835,6.8447,6.8155,6.8253,17200.0
2008-12-01 14:50:00,7.01,7.03,6.92,6.92,43000.0,6.8155,6.835,6.728,6.728,43000.0
2008-12-01 15:00:00,6.92,6.93,6.67,6.77,60300.0,6.728,6.7378,6.485,6.5822,60300.0
2008-12-01 15:10:00,6.77,6.81,6.71,6.73,26800.0,6.5822,6.6211,6.5239,6.5433,26800.0
2008-12-01 15:20:00,6.72,6.72,6.62,6.68,36900.0,6.5336,6.5336,6.4364,6.4947,36900.0
2008-12-01 15:30:00,6.68,6.68,6.54,6.55,42300.0,6.4947,6.4947,6.3586,6.3683,42300.0
2008-12-01 15:40:00,6.55,6.57,6.4,6.46,74500.0,6.3683,6.3877,6.2225,6.2808,74500.0
2008-12-01 15:50:00,6.46,6.55,6.4,6.45,119900.0,6.2808,6.3683,6.2225,6.2711,119900.0
2008-12-02 09:30:00,6.62,6.78,6.43,6.49,22600.0,6.4364,6.5919,6.2516,6.31,22600.0
2008-12-02 09:40:00,6.48,6.5,6.41,6.5,16900.0,6.3002,6.3197,6.2322,6.3197,16900.0
2008-12-02 09:50:00,6.5,6.65,6.5,6.65,35700.0,6.3197,6.4655,6.3197,6.4655,35700.0
2008-12-02 10:00:00,6.67,6.94,6.67,6.93,25200.0,6.485,6.7475,6.485,6.7378,25200.0
2008-12-02 10:10:00,6.93,7.07,6.92,7.05,38100.0,6.7378,6.8739,6.728,6.8544,38100.0
2008-12-02 10:20:00,7.06,7.14,6.96,7.1,32200.0,6.8642,6.9419,6.7669,6.903,32200.0
2008-12-02 10:30:00,7.11,7.22,7.0,7.16,47800.0,6.9128,7.0197,6.8058,6.9614,47800.0
2008-12-02 10:40:00,7.17,7.21,7.03,7.05,33900.0,6.9711,7.01,6.835,6.8544,33900.0
2008-12-02 10:50:00,7.05,7.11,7.01,7.09,13100.0,6.8544,6.9128,6.8155,6.8933,13100.0
2008-12-02 11:00:00,7.09,7.14,7.06,7.06,27000.0,6.8933,6.9419,6.8642,6.8642,27000.0
2008-12-02 11:10:00,7.08,7.19,7.07,7.19,19700.0,6.8836,6.9905,6.8739,6.9905,19700.0
2008-12-02 11:20:00,7.19,7.5,7.19,7.4,33100.0,6.9905,7.292,6.9905,7.1947,33100.0
2008-12-02 11:30:00,7.4,7.4,7.2,7.2,16600.0,7.1947,7.1947,7.0003,7.0003,16600.0
2008-12-02 11:40:00,7.21,7.32,7.2,7.32,8600.0,7.01,7.1169,7.0003,7.1169,8600.0
2008-12-02 11:50:00,7.32,7.32,7.26,7.26,6600.0,7.1169,7.1169,7.0586,7.0586,6600.0
2008-12-02 12:00:00,7.25,7.27,7.14,7.17,24400.0,7.0489,7.0683,6.9419,6.9711,24400.0
2008-12-02 12:10:00,7.15,7.17,7.1,7.15,26700.0,6.9517,6.9711,6.903,6.9517,26700.0
2008-12-02 12:20:00,7.14,7.2,7.14,7.19,7900.0,6.9419,7.0003,6.9419,6.9905,7900.0
2008-12-02 12:30:00,7.19,7.2,7.12,7.14,9100.0,6.9905,7.0003,6.9225,6.9419,9100.0
2008-12-02 12:40:00,7.14,7.16,7.12,7.12,13400.0,6.9419,6.9614,6.9225,6.9225,13400.0
2008-12-02 12:50:00,7.11,7.11,6.99,7.07,37100.0,6.9128,6.9128,6.7961,6.8739,37100.0
2008-12-02 13:00:00,7.07,7.08,7.05,7.08,9500.0,6.8739,6.8836,6.8544,6.8836,9500.0
2008-12-02 13:10:00,7.07,7.16,7.07,7.12,13000.0,6.8739,6.9614,6.8739,6.9225,13000.0
2008-12-02 13:20:00,7.12,7.14,7.09,7.11,9200.0,6.9225,6.9419,6.8933,6.9128,9200.0
2008-12-02 13:30:00,7.11,7.11,6.96,6.98,20000.0,6.9128,6.9128,6.7669,6.7864,20000.0
2008-12-02 13:40:00,6.98,6.98,6.81,6.88,37800.0,6.7864,6.7864,6.6211,6.6891,37800.0
2008-12-02 13:50:00,6.88,6.88,6.82,6.82,6800.0,6.6891,6.6891,6.6308,6.6308,6800.0
2008-12-02 14:00:00,6.81,6.82,6.69,6.69,13100.0,6.6211,6.6308,6.5044,6.5044,13100.0
2008-12-02 14:10:00,6.69,6.7,6.67,6.67,8400.0,6.5044,6.5141,6.485,6.485,8400.0
2008-12-02 14:20:00,6.67,6.68,6.6,6.67,15100.0,6.485,6.4947,6.4169,6.485,15100.0
2008-12-02 14:30:00,6.66,6.75,6.66,6.7,14500.0,6.4753,6.5628,6.4753,6.5141,14500.0
2008-12-02 14:40:00,6.72,6.74,6.64,6.65,35200.0,6.5336,6.553,6.4558,6.4655,35200.0
2008-12-02 14:50:00,6.66,6.76,6.65,6.76,33800.0,6.4753,6.5725,6.4655,6.5725,33800.0
2008-12-02 15:00:00,6.76,6.76,6.62,6.64,34100.0,6.5725,6.5725,6.4364,6.4558,34100.0
2008-12-02 15:10:00,6.64,6.83,6.64,6.82,19700.0,6.4558,6.6405,6.4558,6.6308,19700.0
2008-12-02 15:20:00,6.84,6.93,6.83,6.86,35500.0,6.6503,6.7378,6.6405,6.6697,35500.0
2008-12-02 15:30:00,6.86,6.9,6.79,6.84,20100.0,6.6697,6.7086,6.6016,6.6503,20100.0
2008-12-02 15:40:00,6.85,6.87,6.72,6.72,27500.0,6.66,6.6794,6.5336,6.5336,27500.0
2008-12-02 15:50:00,6.73,6.84,6.72,6.82,78600.0,6.5433,6.6503,6.5336,6.6308,78600.0
2008-12-03 09:30:00,6.75,6.75,6.34,6.35,47700.0,6.5628,6.5628,6.1641,6.1739,47700.0
2008-12-03 09:40:00,6.36,6.36,6.15,6.24,39300.0,6.1836,6.1836,5.9794,6.0669,39300.0
2008-12-03 09:50:00,6.22,6.33,6.22,6.29,35500.0,6.0475,6.1544,6.0475,6.1155,35500.0
2008-12-03 10:00:00,6.3,6.3,6.19,6.26,43400.0,6.1252,6.1252,6.0183,6.0863,43400.0
2008-12-03 10:10:00,6.25,6.25,5.9,5.9,73500.0,6.0766,6.0766,5.7363,5.7363,73500.0
2008-12-03 10:20:00,5.9,6.1,5.88,6.1,54600.0,5.7363,5.9308,5.7169,5.9308,54600.0
2008-12-03 10:30:00,6.1,6.33,6.08,6.18,63300.0,5.9308,6.1544,5.9113,6.0086,63300.0
2008-12-03 10:40:00,6.18,6.39,6.18,6.39,41000.0,6.0086,6.2127,6.0086,6.2127,41000.0
2008-12-03 10:50:00,6.39,6.56,6.39,6.53,44800.0,6.2127,6.378,6.2127,6.3489,44800.0
2008-12-03 11:00:00,6.54,6.57,6.51,6.55,30000.0,6.3586,6.3877,6.3294,6.3683,30000.0
2008-12-03 11:10:00,6.55,6.75,6.54,6.69,90700.0,6.3683,6.5628,6.3586,6.5044,90700.0
2008-12-03 11:20:00,6.69,6.73,6.64,6.64,43000.0,6.5044,6.5433,6.4558,6.4558,43000.0
2008-12-03 11:30:00,6.63,6.72,6.58,6.69,41600.0,6.4461,6.5336,6.3975,6.5044,41600.0
2008-12-03 11:40:00,6.69,6.75,6.68,6.71,60300.0,6.5044,6.5628,6.4947,6.5239,60300.0
2008-12-03 11:50:00,6.71,6.86,6.69,6.83,79800.0,6.5239,6.6697,6.5044,6.6405,79800.0
2008-12-03 12:00:00,6.83,6.84,6.79,6.8,21100.0,6.6405,6.6503,6.6016,6.6114,21100.0
2008-12-03 12:10:00,6.8,6.9,6.79,6.84,48900.0,6.6114,6.7086,6.6016,6.6503,48900.0
2008-12-03 12:20:00,6.84,6.96,6.8,6.94,44000.0,6.6503,6.7669,6.6114,6.7475,44000.0
2008-12-03 12:30:00,6.94,6.95,6.91,6.93,29300.0,6.7475,6.7572,6.7183,6.7378,29300.0
2008-12-03 12:40:00,6.93,6.95,6.89,6.91,23600.0,6.7378,6.7572,6.6989,6.7183,23600.0
2008-12-03 12:50:00,6.9,6.96,6.89,6.91,21300.0,6.7086,6.7669,6.6989,6.7183,21300.0
2008-12-03 13:00:00,6.91,6.92,6.83,6.85,17200.0,6.7183,6.728,6.6405,6.66,17200.0
2008-12-03 13:10:00,6.85,6.85,6.8,6.84,11200.0,6.66,6.66,6.6114,6.6503,11200.0
2008-12-03 13:20:00,6.84,6.9,6.71,6.75,24100.0,6.6503,6.7086,6.5239,6.5628,24100.0
2008-12-03 13:30:00,6.74,6.74,6.62,6.62,15400.0,6.553,6.553,6.4364,6.4364,15400.0
2008-12-03 13:40:00,6.61,6.61,6.52,6.56,18300.0,6.4266,6.4266,6.3391,6.378,18300.0
2008-12-03 13:50:00,6.56,6.56,6.45,6.48,14400.0,6.378,6.378,6.2711,6.3002,14400.0
2008-12-03 14:00:00,6.48,6.52,6.44,6.5,15500.0,6.3002,6.3391,6.2614,6.3197,15500.0
2008-12-03 14:10:00,6.51,6.61,6.51,6.57,25200.0,6.3294,6.4266,6.3294,6.3877,25200.0
2008-12-03 14:20:00,6.59,6.74,6.58,6.65,31700.0,6.4072,6.553,6.3975,6.4655,31700.0
2008-12-03 14:30:00,6.66,6.85,6.66,6.74,25700.0,6.4753,6.66,6.4753,6.553,25700.0
2008-12-03 14:40:00,6.73,6.91,6.73,6.85,31500.0,6.5433,6.7183,6.5433,6.66,31500.0
2008-12-03 14:50:00,6.86,6.94,6.83,6.84,22400.0,6.6697,6.7475,6.6405,6.6503,22400.0
2008-12-03 15:00:00,6.83,6.94,6.73,6.89,24300.0,6.6405,6.7475,6.5433,6.6989,24300.0
2008-12-03 15:10:00,6.89,6.95,6.85,6.95,24000.0,6.6989,6.7572,6.66,6.7572,24000.0
2008-12-03 15:20:00,6.95,6.99,6.85,6.92,32700.0,6.7572,6.7961,6.66,6.728,32700.0
2008-12-03 15:30:00,6.94,7.09,6.88,7.06,32300.0,6.7475,6.8933,6.6891,6.8642,32300.0
2008-12-03 15:40:00,7.07,7.15,7.03,7.13,49000.0,6.8739,6.9517,6.835,6.9322,49000.0
2008-12-03 15:50:00,7.14,7.17,7.09,7.09,53300.0,6.9419,6.9711,6.8933,6.8933,53300.0
2008-12-04 09:30:00,7.1,7.22,6.86,6.9,24000.0,6.903,7.0197,6.6697,6.7086,24000.0
2008-12-04 09:40:00,6.89,6.92,6.79,6.82,23600.0,6.6989,6.728,6.6016,6.6308,23600.0
2008-12-04 09:50:00,6.83,6.84,6.69,6.69,32000.0,6.6405,6.6503,6.5044,6.5044,32000.0
2008-12-04 10:00:00,6.7,6.76,6.51,6.51,45200.0,6.5141,6.5725,6.3294,6.3294,45200.0
2008-12-04 10:10:00,6.51,6.56,6.49,6.52,23400.0,6.3294,6.378,6.31,6.3391,23400.0
2008-12-04 10:20:00,6.52,6.59,6.51,6.53,15800.0,6.3391,6.4072,6.3294,6.3489,15800.0
2008-12-04 10:30:00,6.53,6.59,6.52,6.56,17600.0,6.3489,6.4072,6.3391,6.378,17600.0
2008-12-04 10:40:00,6.56,6.57,6.5,6.5,14800.0,6.378,6.3877,6.3197,6.3197,14800.0
2008-12-04 10:50:00,6.5,6.51,6.24,6.24,104700.0,6.3197,6.3294,6.0669,6.0669,104700.0
2008-12-04 11:00:00,6.25,6.25,6.01,6.03,33700.0,6.0766,6.0766,5.8433,5.8627,33700.0
2008-12-04 11:10:00,6.03,6.24,6.01,6.16,57700.0,5.8627,6.0669,5.8433,5.9891,57700.0
2008-12-04 11:20:00,6.17,6.2,6.03,6.04,32400.0,5.9988,6.028,5.8627,5.8725,32400.0
2008-12-04 11:30:00,6.05,6.05,5.88,5.97,70000.0,5.8822,5.8822,5.7169,5.8044,70000.0
2008-12-04 11:40:00,5.98,6.05,5.88,5.93,29100.0,5.8141,5.8822,5.7169,5.7655,29100.0
2008-12-04 11:50:00,5.93,6.01,5.89,5.89,25100.0,5.7655,5.8433,5.7266,5.7266,25100.0
2008-12-04 12:00:00,5.89,5.91,5.66,5.72,61300.0,5.7266,5.7461,5.503,5.5613,61300.0
2008-12-04 12:10:00,5.73,5.78,5.61,5.61,34800.0,5.5711,5.6197,5.4544,5.4544,34800.0
2008-12-04 12:20:00,5.61,5.65,5.43,5.55,62300.0,5.4544,5.4933,5.2794,5.396,62300.0
2008-12-04 12:30:00,5.56,5.68,5.5,5.66,41500.0,5.4058,5.5224,5.3474,5.503,41500.0
2008-12-04 12:40:00,5.64,5.79,5.63,5.65,42200.0,5.4835,5.6294,5.4738,5.4933,42200.0
2008-12-04 12:50:00,5.64,5.68,5.58,5.59,17700.0,5.4835,5.5224,5.4252,5.4349,17700.0
2008-12-04 13:00:00,5.58,5.64,5.56,5.6,14300.0,5.4252,5.4835,5.4058,5.4447,14300.0
2008-12-04 13:10:00,5.6,5.61,5.53,5.54,25200.0,5.4447,5.4544,5.3766,5.3863,25200.0
2008-12-04 13:20:00,5.54,5.56,5.52,5.52,12900.0,5.3863,5.4058,5.3669,5.3669,12900.0
2008-12-04 13:30:00,5.53,5.59,5.39,5.55,90800.0,5.3766,5.4349,5.2405,5.396,90800.0
2008-12-04 13:40:00,5.55,5.83,5.55,5.79,86400.0,5.396,5.6683,5.396,5.6294,86400.0
2008-12-04 13:50:00,5.79,5.92,5.77,5.84,27000.0,5.6294,5.7558,5.6099,5.678,27000.0
2008-12-04 14:00:00,5.85,6.01,5.85,5.93,56500.0,5.6877,5.8433,5.6877,5.7655,56500.0
2008-12-04 14:10:00,5.95,5.97,5.9,5.91,63400.0,5.7849,5.8044,5.7363,5.7461,63400.0
2008-12-04 14:20:00,5.91,5.94,5.91,5.93,51500.0,5.7461,5.7752,5.7461,5.7655,51500.0
2008-12-04 14:30:00,5.93,6.06,5.93,6.01,32100.0,5.7655,5.8919,5.7655,5.8433,32100.0
2008-12-04 14:40:00,6.01,6.01,5.91,5.92,16300.0,5.8433,5.8433,5.7461,5.7558,16300.0
2008-12-04 14:50:00,5.92,6.02,5.91,5.97,63000.0,5.7558,5.853,5.7461,5.8044,63000.0
2008-12-04 15:00:00,5.97,5.98,5.84,5.93,114000.0,5.8044,5.8141,5.678,5.7655,114000.0
2008-12-04 15:10:00,5.93,5.98,5.91,5.94,48700.0,5.7655,5.8141,5.7461,5.7752,48700.0
2008-12-04 15:20:00,5.95,6.01,5.89,5.9,100200.0,5.7849,5.8433,5.7266,5.7363,100200.0
2008-12-04 15:30:00,5.9,5.95,5.85,5.91,59000.0,5.7363,5.7849,5.6877,5.7461,59000.0
2008-12-04 15:40:00,5.92,6.02,5.9,6.01,84000.0,5.7558,5.853,5.7363,5.8433,84000.0
2008-12-04 15:50:00,6.02,6.09,5.97,6.09,177400.0,5.853,5.9211,5.8044,5.9211,177400.0
2008-12-05 09:30:00,6.0,6.02,5.77,5.89,20800.0,5.8336,5.853,5.6099,5.7266,20800.0
2008-12-05 09:40:00,5.9,6.0,5.9,5.98,10500.0,5.7363,5.8336,5.7363,5.8141,10500.0
2008-12-05 09:50:00,5.99,6.05,5.88,5.9,13800.0,5.8238,5.8822,5.7169,5.7363,13800.0
2008-12-05 10:00:00,5.9,5.95,5.79,5.83,13300.0,5.7363,5.7849,5.6294,5.6683,13300.0
2008-12-05 10:10:00,5.81,5.81,5.69,5.78,19200.0,5.6488,5.6488,5.5322,5.6197,19200.0
2008-12-05 10:20:00,5.8,5.88,5.73,5.8,34300.0,5.6391,5.7169,5.5711,5.6391,34300.0
2008-12-05 10:30:00,5.82,5.96,5.82,5.93,39900.0,5.6586,5.7947,5.6586,5.7655,39900.0
2008-12-05 10:40:00,5.93,6.03,5.93,5.99,37400.0,5.7655,5.8627,5.7655,5.8238,37400.0
2008-12-05 10:50:00,6.0,6.13,6.0,6.13,35800.0,5.8336,5.96,5.8336,5.96,35800.0
2008-12-05 11:00:00,6.11,6.11,5.97,5.99,14100.0,5.9405,5.9405,5.8044,5.8238,14100.0
2008-12-05 11:10:00,5.99,6.0,5.9,5.91,11400.0,5.8238,5.8336,5.7363,5.7461,11400.0
2008-12-05 11:20:00,5.91,5.93,5.84,5.89,7000.0,5.7461,5.7655,5.678,5.7266,7000.0
2008-12-05 11:30:00,5.87,5.99,5.86,5.99,6200.0,5.7072,5.8238,5.6974,5.8238,6200.0
2008-12-05 11:40:00,5.99,6.0,5.96,5.99,3800.0,5.8238,5.8336,5.7947,5.8238,3800.0
2008-12-05 11:50:00,5.99,6.0,5.95,5.95,8400.0,5.8238,5.8336,5.7849,5.7849,8400.0
2008-12-05 12:00:00,5.96,6.06,5.96,6.06,14600.0,5.7947,5.8919,5.7947,5.8919,14600.0
2008-12-05 12:10:00,6.05,6.05,6.02,6.04,5300.0,5.8822,5.8822,5.853,5.8725,5300.0
2008-12-05 12:20:00,6.04,6.06,6.04,6.06,7900.0,5.8725,5.8919,5.8725,5.8919,7900.0
2008-12-05 12:30:00,6.06,6.08,5.95,5.99,11300.0,5.8919,5.9113,5.7849,5.8238,11300.0
2008-12-05 12:40:00,5.99,6.02,5.97,6.02,17100.0,5.8238,5.853,5.8044,5.853,17100.0
2008-12-05 12:50:00,6.02,6.03,5.96,5.97,14600.0,5.853,5.8627,5.7947,5.8044,14600.0
2008-12-05 13:00:00,5.97,6.05,5.96,6.02,21000.0,5.8044,5.8822,5.7947,5.853,21000.0
2008-12-05 13:10:00,6.02,6.08,6.02,6.03,17700.0,5.853,5.9113,5.853,5.8627,17700.0
2008-12-05 13:20:00,6.03,6.03,5.98,5.98,15800.0,5.8627,5.8627,5.8141,5.8141,15800.0
2008-12-05 13:30:00,5.98,6.08,5.98,6.05,16900.0,5.8141,5.9113,5.8141,5.8822,16900.0
2008-12-05 13:40:00,6.04,6.11,6.03,6.11,11600.0,5.8725,5.9405,5.8627,5.9405,11600.0
2008-12-05 13:50:00,6.11,6.22,6.11,6.13,20300.0,5.9405,6.0475,5.9405,5.96,20300.0
2008-12-05 14:00:00,6.15,6.17,6.11,6.11,23600.0,5.9794,5.9988,5.9405,5.9405,23600.0
2008-12-05 14:10:00,6.1,6.11,6.0,6.02,25000.0,5.9308,5.9405,5.8336,5.853,25000.0
2008-12-05 14:20:00,6.02,6.06,5.96,5.98,43900.0,5.853,5.8919,5.7947,5.8141,43900.0
2008-12-05 14:30:00,5.98,6.08,5.97,6.05,26900.0,5.8141,5.9113,5.8044,5.8822,26900.0
2008-12-05 14:40:00,6.05,6.17,6.01,6.17,89200.0,5.8822,5.9988,5.8433,5.9988,89200.0
2008-12-05 14:50:00,6.18,6.25,6.14,6.19,14100.0,6.0086,6.0766,5.9697,6.0183,14100.0
2008-12-05 15:00:00,6.22,6.25,6.08,6.16,14200.0,6.0475,6.0766,5.9113,5.9891,14200.0
2008-12-05 15:10:00,6.14,6.24,6.14,6.14,15400.0,5.9697,6.0669,5.9697,5.9697,15400.0
2008-12-05 15:20:00,6.16,6.23,6.07,6.2,33200.0,5.9891,6.0572,5.9016,6.028,33200.0
2008-12-05 15:30:00,6.2,6.27,6.18,6.24,28100.0,6.028,6.0961,6.0086,6.0669,28100.0
2008-12-05 15:40:00,6.27,6.33,6.18,6.22,37300.0,6.0961,6.1544,6.0086,6.0475,37300.0
2008-12-05 15:50:00,6.23,6.33,6.22,6.32,41800.0,6.0572,6.1544,6.0475,6.1447,41800.0
2008-12-08 09:30:00,6.7,7.06,6.64,7.02,39700.0,6.5141,6.8642,6.4558,6.8253,39700.0
2008-12-08 09:40:00,7.02,7.24,7.02,7.16,61400.0,6.8253,7.0392,6.8253,6.9614,61400.0
2008-12-08 09:50:00,7.18,7.18,6.88,7.01,54300.0,6.9808,6.9808,6.6891,6.8155,54300.0
2008-12-08 10:00:00,7.0,7.04,6.96,7.01,13200.0,6.8058,6.8447,6.7669,6.8155,13200.0
2008-12-08 10:10:00,6.99,7.01,6.93,6.94,15800.0,6.7961,6.8155,6.7378,6.7475,15800.0
2008-12-08 10:20:00,6.95,7.0,6.95,7.0,15100.0,6.7572,6.8058,6.7572,6.8058,15100.0
2008-12-08 10:30:00,7.0,7.0,6.97,6.99,14700.0,6.8058,6.8058,6.7767,6.7961,14700.0
2008-12-08 10:40:00,6.98,7.09,6.98,7.07,13100.0,6.7864,6.8933,6.7864,6.8739,13100.0
2008-12-08 10:50:00,7.07,7.1,7.05,7.07,23900.0,6.8739,6.903,6.8544,6.8739,23900.0
2008-12-08 11:00:00,7.06,7.08,7.01,7.03,21700.0,6.8642,6.8836,6.8155,6.835,21700.0
2008-12-08 11:10:00,7.02,7.03,6.99,7.01,3500.0,6.8253,6.835,6.7961,6.8155,3500.0
2008-12-08 11:20:00,7.01,7.03,6.99,7.01,10500.0,6.8155,6.835,6.7961,6.8155,10500.0
2008-12-08 11:30:00,7.0,7.08,6.99,7.08,48700.0,6.8058,6.8836,6.7961,6.8836,48700.0
2008-12-08 11:40:00,7.06,7.07,6.91,6.97,34100.0,6.8642,6.8739,6.7183,6.7767,34100.0
2008-12-08 11:50:00,6.95,6.97,6.95,6.96,8500.0,6.7572,6.7767,6.7572,6.7669,8500.0
2008-12-08 12:00:00,6.95,6.97,6.9,6.91,9600.0,6.7572,6.7767,6.7086,6.7183,9600.0
2008-12-08 12:10:00,6.91,6.92,6.88,6.92,16100.0,6.7183,6.728,6.6891,6.728,16100.0
2008-12-08 12:20:00,6.92,6.98,6.85,6.9,24300.0,6.728,6.7864,6.66,6.7086,24300.0
2008-12-08 12:30:00,6.9,6.91,6.85,6.9,9800.0,6.7086,6.7183,6.66,6.7086,9800.0
2008-12-08 12:40:00,6.91,6.91,6.89,6.9,2500.0,6.7183,6.7183,6.6989,6.7086,2500.0
2008-12-08 12:50:00,6.9,6.92,6.86,6.91,8600.0,6.7086,6.728,6.6697,6.7183,8600.0
2008-12-08 13:00:00,6.91,6.94,6.9,6.94,33700.0,6.7183,6.7475,6.7086,6.7475,33700.0
2008-12-08 13:10:00,6.94,6.96,6.91,6.94,11000.0,6.7475,6.7669,6.7183,6.7475,11000.0
2008-12-08 13:20:00,6.93,7.03,6.93,6.96,37700.0,6.7378,6.835,6.7378,6.7669,37700.0
2008-12-08 13:30:00,6.96,6.96,6.85,6.85,11800.0,6.7669,6.7669,6.66,6.66,11800.0
2008-12-08 13:40:00,6.85,6.86,6.79,6.79,20000.0,6.66,6.6697,6.6016,6.6016,20000.0
2008-12-08 13:50:00,6.8,6.8,6.72,6.75,12900.0,6.6114,6.6114,6.5336,6.5628,12900.0
2008-12-08 14:00:00,6.76,6.85,6.76,6.83,9700.0,6.5725,6.66,6.5725,6.6405,9700.0
2008-12-08 14:10:00,6.82,6.87,6.79,6.81,32500.0,6.6308,6.6794,6.6016,6.6211,32500.0
2008-12-08 14:20:00,6.8,6.86,6.79,6.8,27400.0,6.6114,6.6697,6.6016,6.6114,27400.0
2008-12-08 14:30:00,6.8,6.86,6.78,6.84,55300.0,6.6114,6.6697,6.5919,6.6503,55300.0
2008-12-08 14:40:00,6.85,6.89,6.83,6.88,44800.0,6.66,6.6989,6.6405,6.6891,44800.0
2008-12-08 14:50:00,6.88,6.95,6.87,6.95,54100.0,6.6891,6.7572,6.6794,6.7572,54100.0
2008-12-08 15:00:00,6.98,7.02,6.88,6.92,69400.0,6.7864,6.8253,6.6891,6.728,69400.0
2008-12-08 15:10:00,6.92,6.98,6.91,6.94,53400.0,6.728,6.7864,6.7183,6.7475,53400.0
2008-12-08 15:20:00,6.94,6.95,6.9,6.9,53500.0,6.7475,6.7572,6.7086,6.7086,53500.0
2008-12-08 15:30:00,6.9,6.93,6.88,6.89,59000.0,6.7086,6.7378,6.6891,6.6989,59000.0
2008-12-08 15:40:00,6.9,6.96,6.85,6.88,64300.0,6.7086,6.7669,6.66,6.6891,64300.0
2008-12-08 15:50:00,6.88,6.99,6.88,6.98,69200.0,6.6891,6.7961,6.6891,6.7864,69200.0
2008-12-09 09:30:00,6.92,6.97,6.8,6.95,35300.0,6.728,6.7767,6.6114,6.7572,35300.0
2008-12-09 09:40:00,6.95,7.05,6.9,7.03,29300.0,6.7572,6.8544,6.7086,6.835,29300.0
2008-12-09 09:50:00,7.02,7.08,6.98,7.03,34100.0,6.8253,6.8836,6.7864,6.835,34100.0
2008-12-09 10:00:00,7.03,7.24,7.03,7.2,51100.0,6.835,7.0392,6.835,7.0003,51100.0
2008-12-09 10:10:00,7.21,7.4,7.19,7.36,38900.0,7.01,7.1947,6.9905,7.1558,38900.0
2008-12-09 10:20:00,7.38,7.5,7.38,7.46,18000.0,7.1753,7.292,7.1753,7.2531,18000.0
2008-12-09 10:30:00,7.46,7.56,7.45,7.51,15200.0,7.2531,7.3503,7.2433,7.3017,15200.0
2008-12-09 10:40:00,7.51,7.54,7.43,7.45,12600.0,7.3017,7.3308,7.2239,7.2433,12600.0
2008-12-09 10:50:00,7.44,7.59,7.44,7.55,13400.0,7.2336,7.3795,7.2336,7.3406,13400.0
2008-12-09 11:00:00,7.55,7.56,7.5,7.55,14900.0,7.3406,7.3503,7.292,7.3406,14900.0
2008-12-09 11:10:00,7.55,7.55,7.4,7.4,8100.0,7.3406,7.3406,7.1947,7.1947,8100.0
2008-12-09 11:20:00,7.4,7.43,7.33,7.33,9100.0,7.1947,7.2239,7.1267,7.1267,9100.0
2008-12-09 11:30:00,7.33,7.36,7.29,7.29,6600.0,7.1267,7.1558,7.0878,7.0878,6600.0
2008-12-09 11:40:00,7.3,7.37,7.27,7.36,9000.0,7.0975,7.1656,7.0683,7.1558,9000.0
2008-12-09 11:50:00,7.35,7.4,7.35,7.39,3900.0,7.1461,7.1947,7.1461,7.185,3900.0
2008-12-09 12:00:00,7.38,7.46,7.38,7.45,16100.0,7.1753,7.2531,7.1753,7.2433,16100.0
2008-12-09 12:10:00,7.45,7.45,7.32,7.32,13200.0,7.2433,7.2433,7.1169,7.1169,13200.0
2008-12-09 12:20:00,7.32,7.34,7.31,7.33,3300.0,7.1169,7.1364,7.1072,7.1267,3300.0
2008-12-09 12:30:00,7.34,7.4,7.33,7.39,7000.0,7.1364,7.1947,7.1267,7.185,7000.0
2008-12-09 12:40:00,7.39,7.39,7.33,7.33,7800.0,7.185,7.185,7.1267,7.1267,7800.0
2008-12-09 12:50:00,7.32,7.36,7.24,7.26,25900.0,7.1169,7.1558,7.0392,7.0586,25900.0
2008-12-09 13:00:00,7.25,7.34,7.23,7.3,52200.0,7.0489,7.1364,7.0294,7.0975,52200.0
2008-12-09 13:10:00,7.3,7.31,7.16,7.17,13000.0,7.0975,7.1072,6.9614,6.9711,13000.0
2008-12-09 13:20:00,7.19,7.2,7.17,7.17,8800.0,6.9905,7.0003,6.9711,6.9711,8800.0
2008-12-09 13:30:00,7.17,7.17,7.1,7.16,10400.0,6.9711,6.9711,6.903,6.9614,10400.0
2008-12-09 13:40:00,7.15,7.22,7.12,7.22,9800.0,6.9517,7.0197,6.9225,7.0197,9800.0
2008-12-09 13:50:00,7.19,7.19,7.09,7.1,11200.0,6.9905,6.9905,6.8933,6.903,11200.0
2008-12-09 14:00:00,7.11,7.13,7.01,7.02,18500.0,6.9128,6.9322,6.8155,6.8253,18500.0
2008-12-09 14:10:00,7.01,7.06,7.01,7.06,15200.0,6.8155,6.8642,6.8155,6.8642,15200.0
2008-12-09 14:20:00,7.04,7.08,7.02,7.05,73200.0,6.8447,6.8836,6.8253,6.8544,73200.0
2008-12-09 14:30:00,7.06,7.07,6.96,7.06,24900.0,6.8642,6.8739,6.7669,6.8642,24900.0
2008-12-09 14:40:00,7.06,7.12,6.99,7.12,19600.0,6.8642,6.9225,6.7961,6.9225,19600.0
2008-12-09 14:50:00,7.11,7.22,7.09,7.19,11900.0,6.9128,7.0197,6.8933,6.9905,11900.0
2008-12-09 15:00:00,7.23,7.27,7.1,7.23,18500.0,7.0294,7.0683,6.903,7.0294,18500.0
2008-12-09 15:10:00,7.2,7.2,7.1,7.18,13000.0,7.0003,7.0003,6.903,6.9808,13000.0
2008-12-09 15:20:00,7.21,7.23,7.09,7.11,20500.0,7.01,7.0294,6.8933,6.9128,20500.0
2008-12-09 15:30:00,7.1,7.21,7.09,7.15,34600.0,6.903,7.01,6.8933,6.9517,34600.0
2008-12-09 15:40:00,7.14,7.17,7.09,7.1,17400.0,6.9419,6.9711,6.8933,6.903,17400.0
2008-12-09 15:50:00,7.1,7.12,7.05,7.06,27700.0,6.903,6.9225,6.8544,6.8642,27700.0
2008-12-10 09:30:00,7.15,7.43,7.09,7.35,45100.0,6.9517,7.2239,6.8933,7.1461,45100.0
2008-12-10 09:40:00,7.35,7.53,7.34,7.5,26000.0,7.1461,7.3211,7.1364,7.292,26000.0
2008-12-10 09:50:00,7.48,7.51,7.42,7.49,6200.0,7.2725,7.3017,7.2142,7.2822,6200.0
2008-12-10 10:00:00,7.49,7.59,7.45,7.58,11500.0,7.2822,7.3795,7.2433,7.3697,11500.0
2008-12-10 10:10:00,7.59,7.59,7.52,7.57,5800.0,7.3795,7.3795,7.3114,7.36,5800.0
2008-12-10 10:20:00,7.58,7.59,7.56,7.58,4700.0,7.3697,7.3795,7.3503,7.3697,4700.0
2008-12-10 10:30:00,7.59,7.59,7.52,7.58,34700.0,7.3795,7.3795,7.3114,7.3697,34700.0
2008-12-10 10:40:00,7.57,7.57,7.52,7.55,25500.0,7.36,7.36,7.3114,7.3406,25500.0
2008-12-10 10:50:00,7.51,7.51,7.39,7.49,17800.0,7.3017,7.3017,7.185,7.2822,17800.0
2008-12-10 11:00:00,7.49,7.52,7.47,7.51,20100.0,7.2822,7.3114,7.2628,7.3017,20100.0
2008-12-10 11:10:00,7.5,7.55,7.47,7.48,50900.0,7.292,7.3406,7.2628,7.2725,50900.0
2008-12-10 11:20:00,7.48,7.49,7.33,7.35,35400.0,7.2725,7.2822,7.1267,7.1461,35400.0
2008-12-10 11:30:00,7.35,7.39,7.35,7.39,13100.0,7.1461,7.185,7.1461,7.185,13100.0
2008-12-10 11:40:00,7.39,7.41,7.38,7.39,19700.0,7.185,7.2044,7.1753,7.185,19700.0
2008-12-10 11:50:00,7.39,7.4,7.35,7.36,16900.0,7.185,7.1947,7.1461,7.1558,16900.0
2008-12-10 12:00:00,7.35,7.45,7.35,7.45,32900.0,7.1461,7.2433,7.1461,7.2433,32900.0
2008-12-10 12:10:00,7.44,7.46,7.37,7.37,23100.0,7.2336,7.2531,7.1656,7.1656,23100.0
2008-12-10 12:20:00,7.37,7.38,7.21,7.26,33700.0,7.1656,7.1753,7.01,7.0586,33700.0
2008-12-10 12:30:00,7.25,7.25,7.17,7.18,12400.0,7.0489,7.0489,6.9711,6.9808,12400.0
2008-12-10 12:40:00,7.18,7.2,7.15,7.15,27900.0,6.9808,7.0003,6.9517,6.9517,27900.0
2008-12-10 12:50:00,7.15,7.17,7.11,7.11,5900.0,6.9517,6.9711,6.9128,6.9128,5900.0
2008-12-10 13:00:00,7.12,7.23,7.11,7.19,61500.0,6.9225,7.0294,6.9128,6.9905,61500.0
2008-12-10 13:10:00,7.17,7.21,7.17,7.19,34600.0,6.9711,7.01,6.9711,6.9905,34600.0
2008-12-10 13:20:00,7.17,7.18,7.1,7.1,9000.0,6.9711,6.9808,6.903,6.903,9000.0
2008-12-10 13:30:00,7.1,7.11,7.02,7.04,13000.0,6.903,6.9128,6.8253,6.8447,13000.0
2008-12-10 13:40:00,7.04,7.04,6.99,7.01,15000.0,6.8447,6.8447,6.7961,6.8155,15000.0
2008-12-10 13:50:00,7.01,7.02,6.85,6.93,34900.0,6.8155,6.8253,6.66,6.7378,34900.0
2008-12-10 14:00:00,6.93,6.98,6.93,6.96,17000.0,6.7378,6.7864,6.7378,6.7669,17000.0
2008-12-10 14:10:00,6.95,6.97,6.94,6.97,24600.0,6.7572,6.7767,6.7475,6.7767,24600.0
2008-12-10 14:20:00,6.96,6.96,6.89,6.93,62000.0,6.7669,6.7669,6.6989,6.7378,62000.0
2008-12-10 14:30:00,6.93,6.96,6.89,6.96,31000.0,6.7378,6.7669,6.6989,6.7669,31000.0
2008-12-10 14:40:00,6.96,7.03,6.92,6.93,29500.0,6.7669,6.835,6.728,6.7378,29500.0
2008-12-10 14:50:00,6.92,6.98,6.89,6.89,22600.0,6.728,6.7864,6.6989,6.6989,22600.0
2008-12-10 15:00:00,6.92,6.95,6.83,6.95,28200.0,6.728,6.7572,6.6405,6.7572,28200.0
2008-12-10 15:10:00,6.95,7.03,6.89,6.98,26500.0,6.7572,6.835,6.6989,6.7864,26500.0
2008-12-10 15:20:00,6.96,7.07,6.94,7.05,22400.0,6.7669,6.8739,6.7475,6.8544,22400.0
2008-12-10 15:30:00,7.05,7.05,6.94,6.96,37400.0,6.8544,6.8544,6.7475,6.7669,37400.0
2008-12-10 15:40:00,6.96,7.0,6.96,6.99,46900.0,6.7669,6.8058,6.7669,6.7961,46900.0
2008-12-10 15:50:00,6.99,7.09,6.97,6.99,122100.0,6.7961,6.8933,6.7767,6.7961,122100.0
2008-12-11 09:30:00,6.95,7.0,6.95,7.0,18300.0,6.7572,6.8058,6.7572,6.8058,18300.0
2008-12-11 09:40:00,7.0,7.0,6.95,6.97,13900.0,6.8058,6.8058,6.7572,6.7767,13900.0
2008-12-11 09:50:00,6.97,7.0,6.97,6.99,8200.0,6.7767,6.8058,6.7767,6.7961,8200.0
2008-12-11 10:00:00,7.0,7.0,6.97,6.99,12100.0,6.8058,6.8058,6.7767,6.7961,12100.0
2008-12-11 10:10:00,6.99,7.02,6.98,7.02,25200.0,6.7961,6.8253,6.7864,6.8253,25200.0
2008-12-11 10:20:00,7.02,7.19,7.0,7.12,29700.0,6.8253,6.9905,6.8058,6.9225,29700.0
2008-12-11 10:30:00,7.14,7.23,7.13,7.21,18600.0,6.9419,7.0294,6.9322,7.01,18600.0
2008-12-11 10:40:00,7.22,7.24,7.2,7.21,7000.0,7.0197,7.0392,7.0003,7.01,7000.0
2008-12-11 10:50:00,7.2,7.21,7.15,7.19,21100.0,7.0003,7.01,6.9517,6.9905,21100.0
2008-12-11 11:00:00,7.19,7.19,7.15,7.19,15700.0,6.9905,6.9905,6.9517,6.9905,15700.0
2008-12-11 11:10:00,7.18,7.2,7.17,7.19,18700.0,6.9808,7.0003,6.9711,6.9905,18700.0
2008-12-11 11:20:00,7.19,7.2,7.16,7.17,6500.0,6.9905,7.0003,6.9614,6.9711,6500.0
2008-12-11 11:30:00,7.18,7.22,7.17,7.21,6100.0,6.9808,7.0197,6.9711,7.01,6100.0
2008-12-11 11:40:00,7.22,7.22,7.19,7.22,7800.0,7.0197,7.0197,6.9905,7.0197,7800.0
2008-12-11 11:50:00,7.2,7.23,7.2,7.22,5700.0,7.0003,7.0294,7.0003,7.0197,5700.0
2008-12-11 12:00:00,7.22,7.29,7.22,7.29,8700.0,7.0197,7.0878,7.0197,7.0878,8700.0
2008-12-11 12:10:00,7.29,7.29,7.19,7.2,18500.0,7.0878,7.0878,6.9905,7.0003,18500.0
2008-12-11 12:20:00,7.2,7.21,7.19,7.2,12400.0,7.0003,7.01,6.9905,7.0003,12400.0
2008-12-11 12:30:00,7.2,7.23,7.2,7.2,22600.0,7.0003,7.0294,7.0003,7.0003,22600.0
2008-12-11 12:40:00,7.21,7.21,7.19,7.19,7500.0,7.01,7.01,6.9905,6.9905,7500.0
2008-12-11 12:50:00,7.2,7.22,7.19,7.2,25000.0,7.0003,7.0197,6.9905,7.0003,25000.0
2008-12-11 13:00:00,7.2,7.27,7.19,7.27,34700.0,7.0003,7.0683,6.9905,7.0683,34700.0
2008-12-11 13:10:00,7.27,7.28,7.25,7.27,6800.0,7.0683,7.0781,7.0489,7.0683,6800.0
2008-12-11 13:20:00,7.27,7.28,7.2,7.22,11600.0,7.0683,7.0781,7.0003,7.0197,11600.0
2008-12-11 13:30:00,7.22,7.24,7.18,7.2,24200.0,7.0197,7.0392,6.9808,7.0003,24200.0
2008-12-11 13:40:00,7.2,7.23,7.19,7.2,16500.0,7.0003,7.0294,6.9905,7.0003,16500.0
2008-12-11 13:50:00,7.2,7.22,7.19,7.2,21200.0,7.0003,7.0197,6.9905,7.0003,21200.0
2008-12-11 14:00:00,7.2,7.21,7.18,7.19,3500.0,7.0003,7.01,6.9808,6.9905,3500.0
2008-12-11 14:10:00,7.17,7.19,7.09,7.1,25300.0,6.9711,6.9905,6.8933,6.903,25300.0
2008-12-11 14:20:00,7.11,7.11,7.06,7.08,6900.0,6.9128,6.9128,6.8642,6.8836,6900.0
2008-12-11 14:30:00,7.08,7.13,7.07,7.08,13600.0,6.8836,6.9322,6.8739,6.8836,13600.0
2008-12-11 14:40:00,7.08,7.09,7.05,7.06,29500.0,6.8836,6.8933,6.8544,6.8642,29500.0
2008-12-11 14:50:00,7.06,7.07,6.87,6.94,41100.0,6.8642,6.8739,6.6794,6.7475,41100.0
2008-12-11 15:00:00,6.94,6.94,6.79,6.88,35800.0,6.7475,6.7475,6.6016,6.6891,35800.0
2008-12-11 15:10:00,6.85,6.86,6.79,6.82,36600.0,6.66,6.6697,6.6016,6.6308,36600.0
2008-12-11 15:20:00,6.82,6.89,6.79,6.83,25200.0,6.6308,6.6989,6.6016,6.6405,25200.0
2008-12-11 15:30:00,6.84,6.84,6.75,6.76,35900.0,6.6503,6.6503,6.5628,6.5725,35900.0
2008-12-11 15:40:00,6.74,6.85,6.7,6.83,14700.0,6.553,6.66,6.5141,6.6405,14700.0
2008-12-11 15:50:00,6.8,6.87,6.8,6.82,39100.0,6.6114,6.6794,6.6114,6.6308,39100.0
2008-12-12 09:30:00,6.6,6.77,6.54,6.73,13100.0,6.4169,6.5822,6.3586,6.5433,13100.0
2008-12-12 09:40:00,6.74,6.76,6.67,6.7,7700.0,6.553,6.5725,6.485,6.5141,7700.0
2008-12-12 09:50:00,6.7,6.83,6.69,6.8,9300.0,6.5141,6.6405,6.5044,6.6114,9300.0
2008-12-12 10:00:00,6.81,6.98,6.76,6.8,19200.0,6.6211,6.7864,6.5725,6.6114,19200.0
2008-12-12 10:10:00,6.83,6.83,6.65,6.69,15300.0,6.6405,6.6405,6.4655,6.5044,15300.0
2008-12-12 10:20:00,6.74,6.79,6.65,6.71,12600.0,6.553,6.6016,6.4655,6.5239,12600.0
2008-12-12 10:30:00,6.68,6.69,6.65,6.66,12100.0,6.4947,6.5044,6.4655,6.4753,12100.0
2008-12-12 10:40:00,6.66,6.68,6.65,6.67,9200.0,6.4753,6.4947,6.4655,6.485,9200.0
2008-12-12 10:50:00,6.67,6.73,6.67,6.72,9300.0,6.485,6.5433,6.485,6.5336,9300.0
2008-12-12 11:00:00,6.72,6.77,6.65,6.76,6500.0,6.5336,6.5822,6.4655,6.5725,6500.0
2008-12-12 11:10:00,6.79,6.83,6.73,6.74,13500.0,6.6016,6.6405,6.5433,6.553,13500.0
2008-12-12 11:20:00,6.75,6.78,6.69,6.69,7100.0,6.5628,6.5919,6.5044,6.5044,7100.0
2008-12-12 11:30:00,6.68,6.69,6.65,6.65,19900.0,6.4947,6.5044,6.4655,6.4655,19900.0
2008-12-12 11:40:00,6.65,6.69,6.63,6.69,16500.0,6.4655,6.5044,6.4461,6.5044,16500.0
2008-12-12 11:50:00,6.66,6.69,6.6,6.6,8300.0,6.4753,6.5044,6.4169,6.4169,8300.0
2008-12-12 12:00:00,6.61,6.7,6.61,6.67,15500.0,6.4266,6.5141,6.4266,6.485,15500.0
2008-12-12 12:10:00,6.68,6.7,6.66,6.69,10200.0,6.4947,6.5141,6.4753,6.5044,10200.0
2008-12-12 12:20:00,6.67,6.76,6.67,6.73,10400.0,6.485,6.5725,6.485,6.5433,10400.0
2008-12-12 12:30:00,6.74,6.78,6.72,6.78,7600.0,6.553,6.5919,6.5336,6.5919,7600.0
2008-12-12 12:40:00,6.76,6.78,6.73,6.75,37300.0,6.5725,6.5919,6.5433,6.5628,37300.0
2008-12-12 12:50:00,6.75,6.87,6.75,6.81,24400.0,6.5628,6.6794,6.5628,6.6211,24400.0
2008-12-12 13:00:00,6.81,6.88,6.81,6.88,17800.0,6.6211,6.6891,6.6211,6.6891,17800.0
2008-12-12 13:10:00,6.89,6.95,6.85,6.91,14300.0,6.6989,6.7572,6.66,6.7183,14300.0
2008-12-12 13:20:00,6.9,6.94,6.84,6.84,28200.0,6.7086,6.7475,6.6503,6.6503,28200.0
2008-12-12 13:30:00,6.85,6.93,6.82,6.84,13600.0,6.66,6.7378,6.6308,6.6503,13600.0
2008-12-12 13:40:00,6.82,6.85,6.79,6.83,7800.0,6.6308,6.66,6.6016,6.6405,7800.0
2008-12-12 13:50:00,6.83,6.84,6.79,6.83,3600.0,6.6405,6.6503,6.6016,6.6405,3600.0
2008-12-12 14:00:00,6.83,6.92,6.82,6.88,21500.0,6.6405,6.728,6.6308,6.6891,21500.0
2008-12-12 14:10:00,6.88,6.92,6.82,6.82,14600.0,6.6891,6.728,6.6308,6.6308,14600.0
2008-12-12 14:20:00,6.81,6.91,6.79,6.83,17700.0,6.6211,6.7183,6.6016,6.6405,17700.0
2008-12-12 14:30:00,6.84,6.91,6.74,6.89,19300.0,6.6503,6.7183,6.553,6.6989,19300.0
2008-12-12 14:40:00,6.91,6.98,6.88,6.92,12600.0,6.7183,6.7864,6.6891,6.728,12600.0
2008-12-12 14:50:00,6.93,7.02,6.93,7.0,27800.0,6.7378,6.8253,6.7378,6.8058,27800.0
2008-12-12 15:00:00,7.01,7.05,6.96,6.97,20900.0,6.8155,6.8544,6.7669,6.7767,20900.0
2008-12-12 15:10:00,6.96,7.02,6.9,6.91,13500.0,6.7669,6.8253,6.7086,6.7183,13500.0
2008-12-12 15:20:00,6.89,7.02,6.89,7.0,28600.0,6.6989,6.8253,6.6989,6.8058,28600.0
2008-12-12 15:30:00,7.01,7.02,6.92,6.97,20800.0,6.8155,6.8253,6.728,6.7767,20800.0
2008-12-12 15:40:00,6.98,7.02,6.94,6.95,21000.0,6.7864,6.8253,6.7475,6.7572,21000.0
2008-12-12 15:50:00,6.98,7.01,6.95,6.99,55500.0,6.7864,6.8155,6.7572,6.7961,55500.0
2008-12-15 09:30:00,7.09,7.1,6.89,6.95,40800.0,6.8933,6.903,6.6989,6.7572,40800.0
2008-12-15 09:40:00,6.91,6.99,6.87,6.99,14300.0,6.7183,6.7961,6.6794,6.7961,14300.0
2008-12-15 09:50:00,6.99,6.99,6.85,6.85,14300.0,6.7961,6.7961,6.66,6.66,14300.0
2008-12-15 10:00:00,6.85,6.86,6.68,6.71,27400.0,6.66,6.6697,6.4947,6.5239,27400.0
2008-12-15 10:10:00,6.69,6.69,6.61,6.64,11800.0,6.5044,6.5044,6.4266,6.4558,11800.0
2008-12-15 10:20:00,6.61,6.65,6.55,6.57,6100.0,6.4266,6.4655,6.3683,6.3877,6100.0
2008-12-15 10:30:00,6.57,6.6,6.5,6.52,15100.0,6.3877,6.4169,6.3197,6.3391,15100.0
2008-12-15 10:40:00,6.54,6.54,6.43,6.43,25700.0,6.3586,6.3586,6.2516,6.2516,25700.0
2008-12-15 10:50:00,6.41,6.44,6.28,6.28,66200.0,6.2322,6.2614,6.1058,6.1058,66200.0
2008-12-15 11:00:00,6.27,6.33,6.21,6.32,30100.0,6.0961,6.1544,6.0377,6.1447,30100.0
2008-12-15 11:10:00,6.32,6.35,6.26,6.28,18200.0,6.1447,6.1739,6.0863,6.1058,18200.0
2008-12-15 11:20:00,6.26,6.31,6.26,6.28,15300.0,6.0863,6.135,6.0863,6.1058,15300.0
2008-12-15 11:30:00,6.29,6.29,6.24,6.24,8600.0,6.1155,6.1155,6.0669,6.0669,8600.0
2008-12-15 11:40:00,6.24,6.28,6.21,6.28,9300.0,6.0669,6.1058,6.0377,6.1058,9300.0
2008-12-15 11:50:00,6.3,6.4,6.23,6.32,47600.0,6.1252,6.2225,6.0572,6.1447,47600.0
2008-12-15 12:00:00,6.33,6.33,6.29,6.32,11100.0,6.1544,6.1544,6.1155,6.1447,11100.0
2008-12-15 12:10:00,6.32,6.33,6.29,6.3,2800.0,6.1447,6.1544,6.1155,6.1252,2800.0
2008-12-15 12:20:00,6.3,6.33,6.3,6.3,5500.0,6.1252,6.1544,6.1252,6.1252,5500.0
2008-12-15 12:30:00,6.3,6.31,6.26,6.28,6300.0,6.1252,6.135,6.0863,6.1058,6300.0
2008-12-15 12:40:00,6.28,6.28,6.21,6.21,25300.0,6.1058,6.1058,6.0377,6.0377,25300.0
2008-12-15 12:50:00,6.21,6.22,6.15,6.15,38700.0,6.0377,6.0475,5.9794,5.9794,38700.0
2008-12-15 13:00:00,6.15,6.23,6.15,6.21,119500.0,5.9794,6.0572,5.9794,6.0377,119500.0
2008-12-15 13:10:00,6.21,6.23,6.18,6.2,29400.0,6.0377,6.0572,6.0086,6.028,29400.0
2008-12-15 13:20:00,6.19,6.33,6.18,6.33,27800.0,6.0183,6.1544,6.0086,6.1544,27800.0
2008-12-15 13:30:00,6.32,6.33,6.31,6.31,6300.0,6.1447,6.1544,6.135,6.135,6300.0
2008-12-15 13:40:00,6.31,6.38,6.31,6.36,8900.0,6.135,6.203,6.135,6.1836,8900.0
2008-12-15 13:50:00,6.35,6.36,6.32,6.33,6700.0,6.1739,6.1836,6.1447,6.1544,6700.0
2008-12-15 14:00:00,6.33,6.37,6.33,6.36,18400.0,6.1544,6.1933,6.1544,6.1836,18400.0
2008-12-15 14:10:00,6.37,6.37,6.3,6.32,7300.0,6.1933,6.1933,6.1252,6.1447,7300.0
2008-12-15 14:20:00,6.32,6.41,6.32,6.34,28400.0,6.1447,6.2322,6.1447,6.1641,28400.0
2008-12-15 14:30:00,6.33,6.34,6.31,6.32,7900.0,6.1544,6.1641,6.135,6.1447,7900.0
2008-12-15 14:40:00,6.32,6.35,6.3,6.33,18000.0,6.1447,6.1739,6.1252,6.1544,18000.0
2008-12-15 14:50:00,6.32,6.33,6.28,6.29,36400.0,6.1447,6.1544,6.1058,6.1155,36400.0
2008-12-15 15:00:00,6.28,6.29,6.26,6.27,38200.0,6.1058,6.1155,6.0863,6.0961,38200.0
2008-12-15 15:10:00,6.27,6.28,6.23,6.25,36400.0,6.0961,6.1058,6.0572,6.0766,36400.0
2008-12-15 15:20:00,6.25,6.31,6.25,6.3,41000.0,6.0766,6.135,6.0766,6.1252,41000.0
2008-12-15 15:30:00,6.31,6.4,6.28,6.31,41300.0,6.135,6.2225,6.1058,6.135,41300.0
2008-12-15 15:40:00,6.31,6.36,6.27,6.27,55600.0,6.135,6.1836,6.0961,6.0961,55600.0
2008-12-15 15:50:00,6.27,6.38,6.25,6.34,81100.0,6.0961,6.203,6.0766,6.1641,81100.0
2008-12-16 09:30:00,6.2,6.48,6.2,6.4,30800.0,6.028,6.3002,6.028,6.2225,30800.0
2008-12-16 09:40:00,6.41,6.49,6.39,6.44,6800.0,6.2322,6.31,6.2127,6.2614,6800.0
2008-12-16 09:50:00,6.43,6.47,6.39,6.42,6300.0,6.2516,6.2905,6.2127,6.2419,6300.0
2008-12-16 10:00:00,6.42,6.51,6.42,6.48,14100.0,6.2419,6.3294,6.2419,6.3002,14100.0
2008-12-16 10:10:00,6.49,6.5,6.42,6.45,6700.0,6.31,6.3197,6.2419,6.2711,6700.0
2008-12-16 10:20:00,6.43,6.5,6.42,6.47,30600.0,6.2516,6.3197,6.2419,6.2905,30600.0
2008-12-16 10:30:00,6.47,6.49,6.38,6.47,53900.0,6.2905,6.31,6.203,6.2905,53900.0
2008-12-16 10:40:00,6.46,6.47,6.44,6.46,3200.0,6.2808,6.2905,6.2614,6.2808,3200.0
2008-12-16 10:50:00,6.45,6.47,6.45,6.47,6800.0,6.2711,6.2905,6.2711,6.2905,6800.0
2008-12-16 11:00:00,6.47,6.49,6.47,6.48,4700.0,6.2905,6.31,6.2905,6.3002,4700.0
2008-12-16 11:10:00,6.48,6.49,6.48,6.49,2200.0,6.3002,6.31,6.3002,6.31,2200.0
2008-12-16 11:20:00,6.5,6.51,6.45,6.46,9700.0,6.3197,6.3294,6.2711,6.2808,9700.0
2008-12-16 11:30:00,6.46,6.49,6.46,6.46,6700.0,6.2808,6.31,6.2808,6.2808,6700.0
2008-12-16 11:40:00,6.48,6.49,6.46,6.47,7800.0,6.3002,6.31,6.2808,6.2905,7800.0
2008-12-16 11:50:00,6.48,6.49,6.45,6.48,9900.0,6.3002,6.31,6.2711,6.3002,9900.0
2008-12-16 12:00:00,6.48,6.49,6.45,6.47,15400.0,6.3002,6.31,6.2711,6.2905,15400.0
2008-12-16 12:10:00,6.45,6.49,6.45,6.48,8200.0,6.2711,6.31,6.2711,6.3002,8200.0
2008-12-16 12:20:00,6.49,6.55,6.48,6.55,44000.0,6.31,6.3683,6.3002,6.3683,44000.0
2008-12-16 12:30:00,6.56,6.56,6.52,6.54,10000.0,6.378,6.378,6.3391,6.3586,10000.0
2008-12-16 12:40:00,6.53,6.55,6.51,6.53,11000.0,6.3489,6.3683,6.3294,6.3489,11000.0
2008-12-16 12:50:00,6.55,6.55,6.52,6.55,5500.0,6.3683,6.3683,6.3391,6.3683,5500.0
2008-12-16 13:00:00,6.52,6.54,6.5,6.52,5200.0,6.3391,6.3586,6.3197,6.3391,5200.0
2008-12-16 13:10:00,6.5,6.54,6.5,6.53,9500.0,6.3197,6.3586,6.3197,6.3489,9500.0
2008-12-16 13:20:00,6.52,6.53,6.51,6.52,6200.0,6.3391,6.3489,6.3294,6.3391,6200.0
2008-12-16 13:30:00,6.52,6.52,6.48,6.49,4400.0,6.3391,6.3391,6.3002,6.31,4400.0
2008-12-16 13:40:00,6.49,6.49,6.44,6.45,18100.0,6.31,6.31,6.2614,6.2711,18100.0
2008-12-16 13:50:00,6.46,6.52,6.46,6.51,4800.0,6.2808,6.3391,6.2808,6.3294,4800.0
2008-12-16 14:00:00,6.51,6.54,6.51,6.53,3600.0,6.3294,6.3586,6.3294,6.3489,3600.0
2008-12-16 14:10:00,6.51,6.63,6.51,6.58,3100.0,6.3294,6.4461,6.3294,6.3975,3100.0
2008-12-16 14:20:00,6.58,6.76,6.58,6.68,28100.0,6.3975,6.5725,6.3975,6.4947,28100.0
2008-12-16 14:30:00,6.69,6.79,6.67,6.72,30700.0,6.5044,6.6016,6.485,6.5336,30700.0
2008-12-16 14:40:00,6.71,6.72,6.56,6.68,32400.0,6.5239,6.5336,6.378,6.4947,32400.0
2008-12-16 14:50:00,6.67,6.72,6.64,6.72,27100.0,6.485,6.5336,6.4558,6.5336,27100.0
2008-12-16 15:00:00,6.71,6.78,6.66,6.77,53300.0,6.5239,6.5919,6.4753,6.5822,53300.0
2008-12-16 15:10:00,6.78,6.95,6.77,6.95,30200.0,6.5919,6.7572,6.5822,6.7572,30200.0
2008-12-16 15:20:00,6.95,7.0,6.91,6.92,21200.0,6.7572,6.8058,6.7183,6.728,21200.0
2008-12-16 15:30:00,6.92,6.96,6.89,6.95,28300.0,6.728,6.7669,6.6989,6.7572,28300.0
2008-12-16 15:40:00,6.95,6.95,6.85,6.88,32600.0,6.7572,6.7572,6.66,6.6891,32600.0
2008-12-16 15:50:00,6.86,7.04,6.86,7.04,126300.0,6.6697,6.8447,6.6697,6.8447,126300.0
2008-12-17 09:30:00,7.01,7.15,6.73,7.14,37800.0,6.8155,6.9517,6.5433,6.9419,37800.0
2008-12-17 09:40:00,7.15,7.28,7.11,7.26,29900.0,6.9517,7.0781,6.9128,7.0586,29900.0
2008-12-17 09:50:00,7.28,7.4,7.26,7.39,36200.0,7.0781,7.1947,7.0586,7.185,36200.0
2008-12-17 10:00:00,7.39,7.45,7.25,7.25,43700.0,7.185,7.2433,7.0489,7.0489,43700.0
2008-12-17 10:10:00,7.26,7.4,7.25,7.38,45800.0,7.0586,7.1947,7.0489,7.1753,45800.0
2008-12-17 10:20:00,7.38,7.41,7.27,7.27,30200.0,7.1753,7.2044,7.0683,7.0683,30200.0
2008-12-17 10:30:00,7.28,7.32,7.28,7.29,45000.0,7.0781,7.1169,7.0781,7.0878,45000.0
2008-12-17 10:40:00,7.29,7.39,7.29,7.33,58400.0,7.0878,7.185,7.0878,7.1267,58400.0
2008-12-17 10:50:00,7.33,7.45,7.33,7.44,20600.0,7.1267,7.2433,7.1267,7.2336,20600.0
2008-12-17 11:00:00,7.44,7.51,7.44,7.5,49800.0,7.2336,7.3017,7.2336,7.292,49800.0
2008-12-17 11:10:00,7.5,7.57,7.48,7.49,49000.0,7.292,7.36,7.2725,7.2822,49000.0
2008-12-17 11:20:00,7.5,7.5,7.4,7.41,34400.0,7.292,7.292,7.1947,7.2044,34400.0
2008-12-17 11:30:00,7.41,7.43,7.31,7.34,23200.0,7.2044,7.2239,7.1072,7.1364,23200.0
2008-12-17 11:40:00,7.34,7.37,7.3,7.35,35500.0,7.1364,7.1656,7.0975,7.1461,35500.0
2008-12-17 11:50:00,7.37,7.41,7.34,7.37,21200.0,7.1656,7.2044,7.1364,7.1656,21200.0
2008-12-17 12:00:00,7.39,7.43,7.33,7.43,9500.0,7.185,7.2239,7.1267,7.2239,9500.0
2008-12-17 12:10:00,7.43,7.54,7.41,7.54,15700.0,7.2239,7.3308,7.2044,7.3308,15700.0
2008-12-17 12:20:00,7.54,7.57,7.51,7.56,10800.0,7.3308,7.36,7.3017,7.3503,10800.0
2008-12-17 12:30:00,7.55,7.58,7.53,7.55,7600.0,7.3406,7.3697,7.3211,7.3406,7600.0
2008-12-17 12:40:00,7.55,7.59,7.54,7.57,10700.0,7.3406,7.3795,7.3308,7.36,10700.0
2008-12-17 12:50:00,7.57,7.6,7.57,7.59,9700.0,7.36,7.3892,7.36,7.3795,9700.0
2008-12-17 13:00:00,7.59,7.76,7.59,7.73,27500.0,7.3795,7.5447,7.3795,7.5156,27500.0
2008-12-17 13:10:00,7.74,7.77,7.65,7.68,27800.0,7.5253,7.5545,7.4378,7.467,27800.0
2008-12-17 13:20:00,7.67,7.77,7.67,7.73,13800.0,7.4572,7.5545,7.4572,7.5156,13800.0
2008-12-17 13:30:00,7.73,7.77,7.72,7.77,37200.0,7.5156,7.5545,7.5058,7.5545,37200.0
2008-12-17 13:40:00,7.79,7.82,7.76,7.8,15600.0,7.5739,7.6031,7.5447,7.5836,15600.0
2008-12-17 13:50:00,7.8,7.9,7.74,7.75,23700.0,7.5836,7.6809,7.5253,7.535,23700.0
2008-12-17 14:00:00,7.75,7.9,7.75,7.9,17700.0,7.535,7.6809,7.535,7.6809,17700.0
2008-12-17 14:10:00,7.9,7.92,7.85,7.87,24900.0,7.6809,7.7003,7.6322,7.6517,24900.0
2008-12-17 14:20:00,7.88,7.88,7.75,7.77,31700.0,7.6614,7.6614,7.535,7.5545,31700.0
2008-12-17 14:30:00,7.79,7.82,7.77,7.81,36000.0,7.5739,7.6031,7.5545,7.5934,36000.0
2008-12-17 14:40:00,7.82,7.93,7.81,7.91,49300.0,7.6031,7.71,7.5934,7.6906,49300.0
2008-12-17 14:50:00,7.92,8.06,7.92,8.01,61000.0,7.7003,7.8364,7.7003,7.7878,61000.0
2008-12-17 15:00:00,8.02,8.07,8.01,8.03,83700.0,7.7975,7.8461,7.7878,7.8072,83700.0
2008-12-17 15:10:00,8.03,8.06,7.83,8.06,66200.0,7.8072,7.8364,7.6128,7.8364,66200.0
2008-12-17 15:20:00,8.05,8.09,7.88,7.96,112100.0,7.8267,7.8656,7.6614,7.7392,112100.0
2008-12-17 15:30:00,7.97,8.19,7.96,8.03,105700.0,7.7489,7.9628,7.7392,7.8072,105700.0
2008-12-17 15:40:00,8.02,8.14,8.02,8.09,81600.0,7.7975,7.9142,7.7975,7.8656,81600.0
2008-12-17 15:50:00,8.09,8.1,7.93,8.01,97800.0,7.8656,7.8753,7.71,7.7878,97800.0
2008-12-18 09:30:00,7.85,8.2,7.85,8.11,41900.0,7.6322,7.9725,7.6322,7.885,41900.0
2008-12-18 09:40:00,8.12,8.34,8.12,8.2,42700.0,7.8948,8.1086,7.8948,7.9725,42700.0
2008-12-18 09:50:00,8.19,8.19,8.01,8.11,50500.0,7.9628,7.9628,7.7878,7.885,50500.0
2008-12-18 10:00:00,8.13,8.19,8.06,8.15,35200.0,7.9045,7.9628,7.8364,7.9239,35200.0
2008-12-18 10:10:00,8.14,8.18,8.12,8.12,35000.0,7.9142,7.9531,7.8948,7.8948,35000.0
2008-12-18 10:20:00,8.13,8.15,8.03,8.03,38000.0,7.9045,7.9239,7.8072,7.8072,38000.0
2008-12-18 10:30:00,8.03,8.05,7.98,8.0,30300.0,7.8072,7.8267,7.7586,7.7781,30300.0
2008-12-18 10:40:00,8.0,8.06,7.96,8.06,38600.0,7.7781,7.8364,7.7392,7.8364,38600.0
2008-12-18 10:50:00,8.06,8.07,8.01,8.01,34500.0,7.8364,7.8461,7.7878,7.7878,34500.0
2008-12-18 11:00:00,8.03,8.08,8.02,8.02,41500.0,7.8072,7.8559,7.7975,7.7975,41500.0
2008-12-18 11:10:00,8.03,8.09,7.95,8.09,17900.0,7.8072,7.8656,7.7295,7.8656,17900.0
2008-12-18 11:20:00,8.08,8.09,8.06,8.09,15400.0,7.8559,7.8656,7.8364,7.8656,15400.0
2008-12-18 11:30:00,8.09,8.09,8.02,8.02,22900.0,7.8656,7.8656,7.7975,7.7975,22900.0
2008-12-18 11:40:00,8.04,8.08,8.04,8.08,24700.0,7.817,7.8559,7.817,7.8559,24700.0
2008-12-18 11:50:00,8.07,8.16,8.07,8.15,16600.0,7.8461,7.9336,7.8461,7.9239,16600.0
2008-12-18 12:00:00,8.15,8.16,8.1,8.13,9600.0,7.9239,7.9336,7.8753,7.9045,9600.0
2008-12-18 12:10:00,8.13,8.16,8.12,8.16,12500.0,7.9045,7.9336,7.8948,7.9336,12500.0
2008-12-18 12:20:00,8.17,8.25,8.16,8.24,35400.0,7.9434,8.0211,7.9336,8.0114,35400.0
2008-12-18 12:30:00,8.25,8.31,8.24,8.25,23200.0,8.0211,8.0795,8.0114,8.0211,23200.0
2008-12-18 12:40:00,8.26,8.34,8.24,8.33,20300.0,8.0309,8.1086,8.0114,8.0989,20300.0
2008-12-18 12:50:00,8.34,8.4,8.31,8.32,14300.0,8.1086,8.167,8.0795,8.0892,14300.0
2008-12-18 13:00:00,8.32,8.32,8.21,8.22,10000.0,8.0892,8.0892,7.9823,7.992,10000.0
2008-12-18 13:10:00,8.2,8.22,8.12,8.14,21200.0,7.9725,7.992,7.8948,7.9142,21200.0
2008-12-18 13:20:00,8.15,8.16,8.13,8.14,20100.0,7.9239,7.9336,7.9045,7.9142,20100.0
2008-12-18 13:30:00,8.16,8.21,8.15,8.21,25700.0,7.9336,7.9823,7.9239,7.9823,25700.0
2008-12-18 13:40:00,8.21,8.27,8.19,8.25,20800.0,7.9823,8.0406,7.9628,8.0211,20800.0
2008-12-18 13:50:00,8.26,8.32,8.25,8.31,32000.0,8.0309,8.0892,8.0211,8.0795,32000.0
2008-12-18 14:00:00,8.32,8.41,8.28,8.34,42600.0,8.0892,8.1767,8.0503,8.1086,42600.0
2008-12-18 14:10:00,8.33,8.37,8.31,8.36,18600.0,8.0989,8.1378,8.0795,8.1281,18600.0
2008-12-18 14:20:00,8.34,8.35,8.13,8.17,33600.0,8.1086,8.1184,7.9045,7.9434,33600.0
2008-12-18 14:30:00,8.16,8.25,8.16,8.24,25700.0,7.9336,8.0211,7.9336,8.0114,25700.0
2008-12-18 14:40:00,8.24,8.35,8.21,8.35,31200.0,8.0114,8.1184,7.9823,8.1184,31200.0
2008-12-18 14:50:00,8.32,8.35,8.29,8.3,23300.0,8.0892,8.1184,8.06,8.0698,23300.0
2008-12-18 15:00:00,8.3,8.3,8.18,8.2,28800.0,8.0698,8.0698,7.9531,7.9725,28800.0
2008-12-18 15:10:00,8.19,8.21,8.14,8.16,26000.0,7.9628,7.9823,7.9142,7.9336,26000.0
2008-12-18 15:20:00,8.16,8.16,8.05,8.1,45400.0,7.9336,7.9336,7.8267,7.8753,45400.0
2008-12-18 15:30:00,8.09,8.26,8.09,8.21,52700.0,7.8656,8.0309,7.8656,7.9823,52700.0
2008-12-18 15:40:00,8.23,8.32,8.21,8.32,47700.0,8.0017,8.0892,7.9823,8.0892,47700.0
2008-12-18 15:50:00,8.32,8.4,8.29,8.36,77000.0,8.0892,8.167,8.06,8.1281,77000.0
2008-12-19 09:30:00,8.52,8.84,8.3,8.48,192100.0,8.2837,8.5948,8.0698,8.2448,192100.0
2008-12-19 09:40:00,8.48,8.53,8.38,8.52,48000.0,8.2448,8.2934,8.1475,8.2837,48000.0
2008-12-19 09:50:00,8.51,8.56,8.44,8.46,43500.0,8.2739,8.3225,8.2059,8.2253,43500.0
2008-12-19 10:00:00,8.47,8.66,8.46,8.63,28700.0,8.235,8.4198,8.2253,8.3906,28700.0
2008-12-19 10:10:00,8.63,8.95,8.63,8.94,30900.0,8.3906,8.7017,8.3906,8.692,30900.0
2008-12-19 10:20:00,8.94,9.09,8.93,8.93,57100.0,8.692,8.8378,8.6823,8.6823,57100.0
2008-12-19 10:30:00,8.93,8.96,8.7,8.73,28300.0,8.6823,8.7115,8.4587,8.4878,28300.0
2008-12-19 10:40:00,8.74,8.8,8.72,8.8,25900.0,8.4976,8.5559,8.4781,8.5559,25900.0
2008-12-19 10:50:00,8.8,8.98,8.79,8.87,32600.0,8.5559,8.7309,8.5462,8.6239,32600.0
2008-12-19 11:00:00,8.91,8.93,8.73,8.73,31900.0,8.6628,8.6823,8.4878,8.4878,31900.0
2008-12-19 11:10:00,8.73,8.74,8.7,8.7,25100.0,8.4878,8.4976,8.4587,8.4587,25100.0
2008-12-19 11:20:00,8.68,8.68,8.44,8.46,64600.0,8.4392,8.4392,8.2059,8.2253,64600.0
2008-12-19 11:30:00,8.47,8.55,8.46,8.55,22700.0,8.235,8.3128,8.2253,8.3128,22700.0
2008-12-19 11:40:00,8.54,8.59,8.46,8.51,39200.0,8.3031,8.3517,8.2253,8.2739,39200.0
2008-12-19 11:50:00,8.52,8.53,8.36,8.4,26300.0,8.2837,8.2934,8.1281,8.167,26300.0
2008-12-19 12:00:00,8.41,8.45,8.29,8.29,21900.0,8.1767,8.2156,8.06,8.06,21900.0
2008-12-19 12:10:00,8.28,8.47,8.28,8.44,24400.0,8.0503,8.235,8.0503,8.2059,24400.0
2008-12-19 12:20:00,8.44,8.48,8.38,8.47,11900.0,8.2059,8.2448,8.1475,8.235,11900.0
2008-12-19 12:30:00,8.47,8.51,8.47,8.51,11300.0,8.235,8.2739,8.235,8.2739,11300.0
2008-12-19 12:40:00,8.53,8.56,8.44,8.49,13700.0,8.2934,8.3225,8.2059,8.2545,13700.0
2008-12-19 12:50:00,8.49,8.51,8.44,8.5,12800.0,8.2545,8.2739,8.2059,8.2642,12800.0
2008-12-19 13:00:00,8.51,8.56,8.48,8.5,20200.0,8.2739,8.3225,8.2448,8.2642,20200.0
2008-12-19 13:10:00,8.5,8.6,8.48,8.6,11400.0,8.2642,8.3614,8.2448,8.3614,11400.0
2008-12-19 13:20:00,8.6,8.63,8.55,8.62,14800.0,8.3614,8.3906,8.3128,8.3809,14800.0
2008-12-19 13:30:00,8.63,8.7,8.63,8.67,14200.0,8.3906,8.4587,8.3906,8.4295,14200.0
2008-12-19 13:40:00,8.67,8.75,8.61,8.61,19800.0,8.4295,8.5073,8.3712,8.3712,19800.0
2008-12-19 13:50:00,8.61,8.69,8.57,8.69,14300.0,8.3712,8.4489,8.3323,8.4489,14300.0
2008-12-19 14:00:00,8.68,8.77,8.66,8.68,19400.0,8.4392,8.5267,8.4198,8.4392,19400.0
2008-12-19 14:10:00,8.68,8.71,8.6,8.61,20800.0,8.4392,8.4684,8.3614,8.3712,20800.0
2008-12-19 14:20:00,8.6,8.6,8.55,8.56,14700.0,8.3614,8.3614,8.3128,8.3225,14700.0
2008-12-19 14:30:00,8.56,8.6,8.55,8.57,24800.0,8.3225,8.3614,8.3128,8.3323,24800.0
2008-12-19 14:40:00,8.57,8.6,8.56,8.6,18600.0,8.3323,8.3614,8.3225,8.3614,18600.0
2008-12-19 14:50:00,8.59,8.59,8.46,8.48,31500.0,8.3517,8.3517,8.2253,8.2448,31500.0
2008-12-19 15:00:00,8.48,8.5,8.45,8.48,40400.0,8.2448,8.2642,8.2156,8.2448,40400.0
2008-12-19 15:10:00,8.46,8.47,8.27,8.37,60000.0,8.2253,8.235,8.0406,8.1378,60000.0
2008-12-19 15:20:00,8.35,8.44,8.25,8.4,38600.0,8.1184,8.2059,8.0211,8.167,38600.0
2008-12-19 15:30:00,8.39,8.39,8.2,8.27,83200.0,8.1573,8.1573,7.9725,8.0406,83200.0
2008-12-19 15:40:00,8.26,8.34,8.21,8.33,54100.0,8.0309,8.1086,7.9823,8.0989,54100.0
2008-12-19 15:50:00,8.31,8.38,8.23,8.35,122500.0,8.0795,8.1475,8.0017,8.1184,122500.0
2008-12-22 09:30:00,7.81,8.4,7.81,8.12,38900.0,7.5934,8.167,7.5934,7.8948,38900.0
2008-12-22 09:40:00,8.11,8.15,8.11,8.15,26100.0,7.885,7.9239,7.885,7.9239,26100.0
2008-12-22 09:50:00,8.13,8.22,8.12,8.14,11700.0,7.9045,7.992,7.8948,7.9142,11700.0
2008-12-22 10:00:00,8.14,8.14,8.1,8.11,21000.0,7.9142,7.9142,7.8753,7.885,21000.0
2008-12-22 10:10:00,8.1,8.14,8.1,8.11,10800.0,7.8753,7.9142,7.8753,7.885,10800.0
2008-12-22 10:20:00,8.11,8.11,8.01,8.03,32100.0,7.885,7.885,7.7878,7.8072,32100.0
2008-12-22 10:30:00,8.03,8.05,7.98,8.05,12800.0,7.8072,7.8267,7.7586,7.8267,12800.0
2008-12-22 10:40:00,8.03,8.03,7.96,7.99,6400.0,7.8072,7.8072,7.7392,7.7684,6400.0
2008-12-22 10:50:00,7.99,8.0,7.96,7.98,1900.0,7.7684,7.7781,7.7392,7.7586,1900.0
2008-12-22 11:00:00,7.97,7.97,7.86,7.89,10700.0,7.7489,7.7489,7.642,7.6711,10700.0
2008-12-22 11:10:00,7.9,7.9,7.85,7.9,14600.0,7.6809,7.6809,7.6322,7.6809,14600.0
2008-12-22 11:20:00,7.89,7.96,7.89,7.96,10900.0,7.6711,7.7392,7.6711,7.7392,10900.0
2008-12-22 11:30:00,7.95,7.98,7.93,7.93,4400.0,7.7295,7.7586,7.71,7.71,4400.0
2008-12-22 11:40:00,7.92,7.98,7.89,7.96,13000.0,7.7003,7.7586,7.6711,7.7392,13000.0
2008-12-22 11:50:00,7.97,8.0,7.95,7.97,5900.0,7.7489,7.7781,7.7295,7.7489,5900.0
2008-12-22 12:00:00,7.97,7.97,7.94,7.95,1700.0,7.7489,7.7489,7.7197,7.7295,1700.0
2008-12-22 12:10:00,7.94,7.96,7.91,7.95,5400.0,7.7197,7.7392,7.6906,7.7295,5400.0
2008-12-22 12:20:00,7.95,7.95,7.91,7.91,2000.0,7.7295,7.7295,7.6906,7.6906,2000.0
2008-12-22 12:30:00,7.91,7.92,7.91,7.92,2500.0,7.6906,7.7003,7.6906,7.7003,2500.0
2008-12-22 12:40:00,7.92,7.94,7.91,7.93,3300.0,7.7003,7.7197,7.6906,7.71,3300.0
2008-12-22 12:50:00,7.94,7.98,7.94,7.98,3400.0,7.7197,7.7586,7.7197,7.7586,3400.0
2008-12-22 13:00:00,7.98,7.99,7.95,7.95,8700.0,7.7586,7.7684,7.7295,7.7295,8700.0
2008-12-22 13:10:00,7.95,8.03,7.93,8.03,10300.0,7.7295,7.8072,7.71,7.8072,10300.0
2008-12-22 13:20:00,8.03,8.06,8.0,8.01,3200.0,7.8072,7.8364,7.7781,7.7878,3200.0
2008-12-22 13:30:00,8.01,8.01,7.95,7.95,2100.0,7.7878,7.7878,7.7295,7.7295,2100.0
2008-12-22 13:40:00,7.95,7.99,7.91,7.91,7000.0,7.7295,7.7684,7.6906,7.6906,7000.0
2008-12-22 13:50:00,7.92,7.97,7.92,7.95,6800.0,7.7003,7.7489,7.7003,7.7295,6800.0
2008-12-22 14:00:00,7.94,7.98,7.93,7.97,8400.0,7.7197,7.7586,7.71,7.7489,8400.0
2008-12-22 14:10:00,7.97,7.97,7.91,7.92,10300.0,7.7489,7.7489,7.6906,7.7003,10300.0
2008-12-22 14:20:00,7.91,7.92,7.87,7.87,18600.0,7.6906,7.7003,7.6517,7.6517,18600.0
2008-12-22 14:30:00,7.88,7.89,7.87,7.88,11700.0,7.6614,7.6711,7.6517,7.6614,11700.0
2008-12-22 14:40:00,7.88,7.91,7.87,7.89,9700.0,7.6614,7.6906,7.6517,7.6711,9700.0
2008-12-22 14:50:00,7.89,7.89,7.67,7.72,43500.0,7.6711,7.6711,7.4572,7.5058,43500.0
2008-12-22 15:00:00,7.73,7.82,7.71,7.76,15800.0,7.5156,7.6031,7.4961,7.5447,15800.0
2008-12-22 15:10:00,7.76,7.77,7.68,7.74,16900.0,7.5447,7.5545,7.467,7.5253,16900.0
2008-12-22 15:20:00,7.73,7.78,7.71,7.74,20400.0,7.5156,7.5642,7.4961,7.5253,20400.0
2008-12-22 15:30:00,7.75,7.85,7.74,7.79,24300.0,7.535,7.6322,7.5253,7.5739,24300.0
2008-12-22 15:40:00,7.8,7.85,7.77,7.84,21800.0,7.5836,7.6322,7.5545,7.6225,21800.0
2008-12-22 15:50:00,7.84,8.12,7.84,8.04,76600.0,7.6225,7.8948,7.6225,7.817,76600.0
2008-12-23 09:30:00,8.26,8.3,8.12,8.17,17600.0,8.0309,8.0698,7.8948,7.9434,17600.0
2008-12-23 09:40:00,8.16,8.29,8.1,8.25,18400.0,7.9336,8.06,7.8753,8.0211,18400.0
2008-12-23 09:50:00,8.24,8.4,8.23,8.36,29300.0,8.0114,8.167,8.0017,8.1281,29300.0
2008-12-23 10:00:00,8.37,8.37,8.17,8.23,14400.0,8.1378,8.1378,7.9434,8.0017,14400.0
2008-12-23 10:10:00,8.22,8.4,8.22,8.34,43100.0,7.992,8.167,7.992,8.1086,43100.0
2008-12-23 10:20:00,8.34,8.47,8.33,8.45,78700.0,8.1086,8.235,8.0989,8.2156,78700.0
2008-12-23 10:30:00,8.45,8.45,8.4,8.41,14300.0,8.2156,8.2156,8.167,8.1767,14300.0
2008-12-23 10:40:00,8.41,8.44,8.36,8.37,29500.0,8.1767,8.2059,8.1281,8.1378,29500.0
2008-12-23 10:50:00,8.39,8.39,8.26,8.26,6400.0,8.1573,8.1573,8.0309,8.0309,6400.0
2008-12-23 11:00:00,8.25,8.27,8.08,8.08,18000.0,8.0211,8.0406,7.8559,7.8559,18000.0
2008-12-23 11:10:00,8.09,8.1,7.98,7.99,22500.0,7.8656,7.8753,7.7586,7.7684,22500.0
2008-12-23 11:20:00,7.98,8.03,7.97,7.97,16000.0,7.7586,7.8072,7.7489,7.7489,16000.0
2008-12-23 11:30:00,7.97,8.13,7.96,8.08,40400.0,7.7489,7.9045,7.7392,7.8559,40400.0
2008-12-23 11:40:00,8.07,8.14,8.06,8.11,4500.0,7.8461,7.9142,7.8364,7.885,4500.0
2008-12-23 11:50:00,8.09,8.11,8.04,8.05,7200.0,7.8656,7.885,7.817,7.8267,7200.0
2008-12-23 12:00:00,8.07,8.09,8.03,8.05,6200.0,7.8461,7.8656,7.8072,7.8267,6200.0
2008-12-23 12:10:00,8.05,8.12,8.0,8.09,20500.0,7.8267,7.8948,7.7781,7.8656,20500.0
2008-12-23 12:20:00,8.1,8.1,8.03,8.06,8800.0,7.8753,7.8753,7.8072,7.8364,8800.0
2008-12-23 12:30:00,8.04,8.05,7.98,8.0,9500.0,7.817,7.8267,7.7586,7.7781,9500.0
2008-12-23 12:40:00,8.01,8.02,7.92,7.97,19300.0,7.7878,7.7975,7.7003,7.7489,19300.0
2008-12-23 12:50:00,7.96,7.97,7.92,7.95,7700.0,7.7392,7.7489,7.7003,7.7295,7700.0
2008-12-23 13:00:00,7.93,7.96,7.93,7.93,3400.0,7.71,7.7392,7.71,7.71,3400.0
2008-12-23 13:10:00,7.95,7.96,7.91,7.91,5500.0,7.7295,7.7392,7.6906,7.6906,5500.0
2008-12-23 13:20:00,7.91,7.92,7.88,7.9,12400.0,7.6906,7.7003,7.6614,7.6809,12400.0
2008-12-23 13:30:00,7.91,7.95,7.89,7.9,14300.0,7.6906,7.7295,7.6711,7.6809,14300.0
2008-12-23 13:40:00,7.91,7.93,7.9,7.9,4900.0,7.6906,7.71,7.6809,7.6809,4900.0
2008-12-23 13:50:00,7.91,8.01,7.91,8.0,24600.0,7.6906,7.7878,7.6906,7.7781,24600.0
2008-12-23 14:00:00,8.0,8.05,8.0,8.04,21100.0,7.7781,7.8267,7.7781,7.817,21100.0
2008-12-23 14:10:00,8.04,8.1,8.03,8.06,14600.0,7.817,7.8753,7.8072,7.8364,14600.0
2008-12-23 14:20:00,8.06,8.12,8.06,8.1,10300.0,7.8364,7.8948,7.8364,7.8753,10300.0
2008-12-23 14:30:00,8.12,8.14,7.99,8.04,18100.0,7.8948,7.9142,7.7684,7.817,18100.0
2008-12-23 14:40:00,8.04,8.06,7.91,7.92,31700.0,7.817,7.8364,7.6906,7.7003,31700.0
2008-12-23 14:50:00,7.91,7.97,7.9,7.93,26100.0,7.6906,7.7489,7.6809,7.71,26100.0
2008-12-23 15:00:00,7.93,7.99,7.9,7.95,20900.0,7.71,7.7684,7.6809,7.7295,20900.0
2008-12-23 15:10:00,7.97,8.13,7.97,8.02,13300.0,7.7489,7.9045,7.7489,7.7975,13300.0
2008-12-23 15:20:00,8.02,8.09,7.95,8.0,39500.0,7.7975,7.8656,7.7295,7.7781,39500.0
2008-12-23 15:30:00,8.0,8.02,7.97,7.98,21500.0,7.7781,7.7975,7.7489,7.7586,21500.0
2008-12-23 15:40:00,7.99,8.02,7.98,8.0,13700.0,7.7684,7.7975,7.7586,7.7781,13700.0
2008-12-23 15:50:00,8.0,8.04,7.98,8.0,29800.0,7.7781,7.817,7.7586,7.7781,29800.0
2008-12-24 09:30:00,8.08,8.18,8.02,8.02,13700.0,7.8559,7.9531,7.7975,7.7975,13700.0
2008-12-24 09:40:00,8.03,8.03,7.97,7.97,6100.0,7.8072,7.8072,7.7489,7.7489,6100.0
2008-12-24 09:50:00,7.97,7.99,7.95,7.95,4000.0,7.7489,7.7684,7.7295,7.7295,4000.0
2008-12-24 10:00:00,7.96,7.97,7.88,7.93,15000.0,7.7392,7.7489,7.6614,7.71,15000.0
2008-12-24 10:10:00,7.93,8.0,7.91,8.0,9500.0,7.71,7.7781,7.6906,7.7781,9500.0
2008-12-24 10:20:00,7.97,8.19,7.97,8.1,27800.0,7.7489,7.9628,7.7489,7.8753,27800.0
2008-12-24 10:30:00,8.08,8.21,8.08,8.19,13800.0,7.8559,7.9823,7.8559,7.9628,13800.0
2008-12-24 10:40:00,8.17,8.3,8.17,8.29,13300.0,7.9434,8.0698,7.9434,8.06,13300.0
2008-12-24 10:50:00,8.3,8.37,8.28,8.37,12200.0,8.0698,8.1378,8.0503,8.1378,12200.0
2008-12-24 11:00:00,8.36,8.41,8.35,8.4,17400.0,8.1281,8.1767,8.1184,8.167,17400.0
2008-12-24 11:10:00,8.4,8.47,8.35,8.39,31500.0,8.167,8.235,8.1184,8.1573,31500.0
2008-12-24 11:20:00,8.38,8.4,8.31,8.31,16000.0,8.1475,8.167,8.0795,8.0795,16000.0
2008-12-24 11:30:00,8.31,8.34,8.3,8.3,7600.0,8.0795,8.1086,8.0698,8.0698,7600.0
2008-12-24 11:40:00,8.3,8.3,8.29,8.3,5000.0,8.0698,8.0698,8.06,8.0698,5000.0
2008-12-24 11:50:00,8.29,8.3,8.29,8.3,6600.0,8.06,8.0698,8.06,8.0698,6600.0
2008-12-24 12:00:00,8.3,8.3,8.26,8.27,93100.0,8.0698,8.0698,8.0309,8.0406,93100.0
2008-12-24 12:10:00,8.27,8.27,8.26,8.27,7700.0,8.0406,8.0406,8.0309,8.0406,7700.0
2008-12-24 12:20:00,8.27,8.27,8.22,8.22,16500.0,8.0406,8.0406,7.992,7.992,16500.0
2008-12-24 12:30:00,8.2,8.22,8.14,8.14,15400.0,7.9725,7.992,7.9142,7.9142,15400.0
2008-12-24 12:40:00,8.13,8.18,8.12,8.14,11200.0,7.9045,7.9531,7.8948,7.9142,11200.0
2008-12-24 12:50:00,8.15,8.18,8.12,8.12,11000.0,7.9239,7.9531,7.8948,7.8948,11000.0
2008-12-26 09:30:00,8.17,8.43,8.17,8.29,18800.0,7.9434,8.1962,7.9434,8.06,18800.0
2008-12-26 09:40:00,8.29,8.29,8.13,8.15,6700.0,8.06,8.06,7.9045,7.9239,6700.0
2008-12-26 09:50:00,8.12,8.23,8.09,8.2,8900.0,7.8948,8.0017,7.8656,7.9725,8900.0
2008-12-26 10:00:00,8.24,8.26,8.2,8.25,9200.0,8.0114,8.0309,7.9725,8.0211,9200.0
2008-12-26 10:10:00,8.26,8.32,8.24,8.31,4400.0,8.0309,8.0892,8.0114,8.0795,4400.0
2008-12-26 10:20:00,8.32,8.32,8.18,8.18,10300.0,8.0892,8.0892,7.9531,7.9531,10300.0
2008-12-26 10:30:00,8.19,8.27,8.18,8.23,15800.0,7.9628,8.0406,7.9531,8.0017,15800.0
2008-12-26 10:40:00,8.23,8.26,8.2,8.25,15200.0,8.0017,8.0309,7.9725,8.0211,15200.0
2008-12-26 10:50:00,8.23,8.25,8.19,8.21,9700.0,8.0017,8.0211,7.9628,7.9823,9700.0
2008-12-26 11:00:00,8.21,8.23,8.19,8.21,7600.0,7.9823,8.0017,7.9628,7.9823,7600.0
2008-12-26 11:10:00,8.22,8.23,8.2,8.22,6400.0,7.992,8.0017,7.9725,7.992,6400.0
2008-12-26 11:20:00,8.22,8.22,8.16,8.2,7300.0,7.992,7.992,7.9336,7.9725,7300.0
2008-12-26 11:30:00,8.19,8.21,8.17,8.2,5400.0,7.9628,7.9823,7.9434,7.9725,5400.0
2008-12-26 11:40:00,8.19,8.21,8.16,8.16,8000.0,7.9628,7.9823,7.9336,7.9336,8000.0
2008-12-26 11:50:00,8.17,8.18,8.15,8.16,4600.0,7.9434,7.9531,7.9239,7.9336,4600.0
2008-12-26 12:00:00,8.17,8.17,8.15,8.15,3900.0,7.9434,7.9434,7.9239,7.9239,3900.0
2008-12-26 12:10:00,8.16,8.2,8.14,8.17,8300.0,7.9336,7.9725,7.9142,7.9434,8300.0
2008-12-26 12:20:00,8.16,8.18,8.13,8.15,7600.0,7.9336,7.9531,7.9045,7.9239,7600.0
2008-12-26 12:30:00,8.16,8.19,8.15,8.18,4600.0,7.9336,7.9628,7.9239,7.9531,4600.0
2008-12-26 12:40:00,8.18,8.18,8.16,8.16,9500.0,7.9531,7.9531,7.9336,7.9336,9500.0
2008-12-26 12:50:00,8.17,8.17,8.16,8.16,3600.0,7.9434,7.9434,7.9336,7.9336,3600.0
2008-12-26 13:00:00,8.17,8.17,8.16,8.16,5200.0,7.9434,7.9434,7.9336,7.9336,5200.0
2008-12-26 13:10:00,8.17,8.17,8.11,8.16,8100.0,7.9434,7.9434,7.885,7.9336,8100.0
2008-12-26 13:20:00,8.17,8.18,8.15,8.18,7300.0,7.9434,7.9531,7.9239,7.9531,7300.0
2008-12-26 13:30:00,8.18,8.22,8.18,8.19,8200.0,7.9531,7.992,7.9531,7.9628,8200.0
2008-12-26 13:40:00,8.19,8.22,8.15,8.21,8300.0,7.9628,7.992,7.9239,7.9823,8300.0
2008-12-26 13:50:00,8.22,8.25,8.2,8.23,14600.0,7.992,8.0211,7.9725,8.0017,14600.0
2008-12-26 14:00:00,8.23,8.26,8.21,8.26,10200.0,8.0017,8.0309,7.9823,8.0309,10200.0
2008-12-26 14:10:00,8.26,8.29,8.26,8.29,9100.0,8.0309,8.06,8.0309,8.06,9100.0
2008-12-26 14:20:00,8.29,8.3,8.24,8.26,29700.0,8.06,8.0698,8.0114,8.0309,29700.0
2008-12-26 14:30:00,8.26,8.3,8.26,8.3,9900.0,8.0309,8.0698,8.0309,8.0698,9900.0
2008-12-26 14:40:00,8.3,8.3,8.3,8.3,8700.0,8.0698,8.0698,8.0698,8.0698,8700.0
2008-12-26 14:50:00,8.3,8.3,8.3,8.3,10500.0,8.0698,8.0698,8.0698,8.0698,10500.0
2008-12-26 15:00:00,8.3,8.3,8.29,8.3,19900.0,8.0698,8.0698,8.06,8.0698,19900.0
2008-12-26 15:10:00,8.3,8.3,8.29,8.3,23800.0,8.0698,8.0698,8.06,8.0698,23800.0
2008-12-26 15:20:00,8.3,8.44,8.29,8.4,38500.0,8.0698,8.2059,8.06,8.167,38500.0
2008-12-26 15:30:00,8.39,8.4,8.35,8.4,21500.0,8.1573,8.167,8.1184,8.167,21500.0
2008-12-26 15:40:00,8.39,8.48,8.39,8.44,34100.0,8.1573,8.2448,8.1573,8.2059,34100.0
2008-12-26 15:50:00,8.45,8.46,8.38,8.38,43800.0,8.2156,8.2253,8.1475,8.1475,43800.0
2008-12-29 09:30:00,8.32,8.32,8.24,8.25,11800.0,8.0892,8.0892,8.0114,8.0211,11800.0
2008-12-29 09:40:00,8.24,8.28,8.15,8.15,13200.0,8.0114,8.0503,7.9239,7.9239,13200.0
2008-12-29 09:50:00,8.16,8.18,8.07,8.1,13400.0,7.9336,7.9531,7.8461,7.8753,13400.0
2008-12-29 10:00:00,8.1,8.11,7.99,7.99,16300.0,7.8753,7.885,7.7684,7.7684,16300.0
2008-12-29 10:10:00,7.99,7.99,7.89,7.89,9000.0,7.7684,7.7684,7.6711,7.6711,9000.0
2008-12-29 10:20:00,7.87,7.92,7.83,7.92,8200.0,7.6517,7.7003,7.6128,7.7003,8200.0
2008-12-29 10:30:00,7.91,7.97,7.9,7.94,9800.0,7.6906,7.7489,7.6809,7.7197,9800.0
2008-12-29 10:40:00,7.96,7.97,7.93,7.96,3800.0,7.7392,7.7489,7.71,7.7392,3800.0
2008-12-29 10:50:00,7.95,8.0,7.91,8.0,54900.0,7.7295,7.7781,7.6906,7.7781,54900.0
2008-12-29 11:00:00,8.0,8.08,8.0,8.08,6700.0,7.7781,7.8559,7.7781,7.8559,6700.0
2008-12-29 11:10:00,8.06,8.07,8.02,8.03,3100.0,7.8364,7.8461,7.7975,7.8072,3100.0
2008-12-29 11:20:00,8.04,8.04,8.01,8.02,4300.0,7.817,7.817,7.7878,7.7975,4300.0
2008-12-29 11:30:00,8.02,8.03,8.0,8.01,2700.0,7.7975,7.8072,7.7781,7.7878,2700.0
2008-12-29 11:40:00,8.0,8.02,7.99,7.99,7600.0,7.7781,7.7975,7.7684,7.7684,7600.0
2008-12-29 11:50:00,7.99,8.02,7.99,8.0,6100.0,7.7684,7.7975,7.7684,7.7781,6100.0
2008-12-29 12:00:00,8.0,8.04,7.99,8.02,24500.0,7.7781,7.817,7.7684,7.7975,24500.0
2008-12-29 12:10:00,8.02,8.02,8.0,8.01,3600.0,7.7975,7.7975,7.7781,7.7878,3600.0
2008-12-29 12:20:00,8.01,8.01,8.0,8.01,3500.0,7.7878,7.7878,7.7781,7.7878,3500.0
2008-12-29 12:30:00,8.01,8.02,8.01,8.01,2600.0,7.7878,7.7975,7.7878,7.7878,2600.0
2008-12-29 12:40:00,8.01,8.02,8.0,8.0,5700.0,7.7878,7.7975,7.7781,7.7781,5700.0
2008-12-29 12:50:00,8.0,8.0,7.94,7.95,9800.0,7.7781,7.7781,7.7197,7.7295,9800.0
2008-12-29 13:00:00,7.95,7.95,7.92,7.92,5500.0,7.7295,7.7295,7.7003,7.7003,5500.0
2008-12-29 13:10:00,7.92,7.93,7.9,7.9,18400.0,7.7003,7.71,7.6809,7.6809,18400.0
2008-12-29 13:20:00,7.91,7.99,7.9,7.98,11800.0,7.6906,7.7684,7.6809,7.7586,11800.0
2008-12-29 13:30:00,7.98,8.01,7.98,8.01,8800.0,7.7586,7.7878,7.7586,7.7878,8800.0
2008-12-29 13:40:00,8.01,8.1,8.01,8.09,12500.0,7.7878,7.8753,7.7878,7.8656,12500.0
2008-12-29 13:50:00,8.1,8.12,8.04,8.05,36100.0,7.8753,7.8948,7.817,7.8267,36100.0
2008-12-29 14:00:00,8.04,8.05,7.95,7.95,5000.0,7.817,7.8267,7.7295,7.7295,5000.0
2008-12-29 14:10:00,7.96,7.97,7.9,7.91,4500.0,7.7392,7.7489,7.6809,7.6906,4500.0
2008-12-29 14:20:00,7.91,7.92,7.9,7.91,5700.0,7.6906,7.7003,7.6809,7.6906,5700.0
2008-12-29 14:30:00,7.9,7.92,7.86,7.86,5500.0,7.6809,7.7003,7.642,7.642,5500.0
2008-12-29 14:40:00,7.84,7.85,7.8,7.8,8600.0,7.6225,7.6322,7.5836,7.5836,8600.0
2008-12-29 14:50:00,7.81,7.85,7.8,7.85,10700.0,7.5934,7.6322,7.5836,7.6322,10700.0
2008-12-29 15:00:00,7.85,7.93,7.83,7.92,12400.0,7.6322,7.71,7.6128,7.7003,12400.0
2008-12-29 15:10:00,7.92,7.94,7.87,7.89,24400.0,7.7003,7.7197,7.6517,7.6711,24400.0
2008-12-29 15:20:00,7.86,7.91,7.86,7.89,9400.0,7.642,7.6906,7.642,7.6711,9400.0
2008-12-29 15:30:00,7.89,7.92,7.87,7.87,10800.0,7.6711,7.7003,7.6517,7.6517,10800.0
2008-12-29 15:40:00,7.9,7.95,7.88,7.92,9000.0,7.6809,7.7295,7.6614,7.7003,9000.0
2008-12-29 15:50:00,7.92,7.97,7.89,7.97,33300.0,7.7003,7.7489,7.6711,7.7489,33300.0
2008-12-30 09:30:00,7.92,8.25,7.92,8.08,41400.0,7.7003,8.0211,7.7003,7.8559,41400.0
2008-12-30 09:40:00,8.03,8.3,7.99,8.2,18700.0,7.8072,8.0698,7.7684,7.9725,18700.0
2008-12-30 09:50:00,8.18,8.19,8.13,8.19,4700.0,7.9531,7.9628,7.9045,7.9628,4700.0
2008-12-30 10:00:00,8.17,8.26,8.16,8.23,6000.0,7.9434,8.0309,7.9336,8.0017,6000.0
2008-12-30 10:10:00,8.23,8.25,8.12,8.12,9600.0,8.0017,8.0211,7.8948,7.8948,9600.0
2008-12-30 10:20:00,8.12,8.12,8.05,8.06,11400.0,7.8948,7.8948,7.8267,7.8364,11400.0
2008-12-30 10:30:00,8.07,8.14,8.06,8.13,8900.0,7.8461,7.9142,7.8364,7.9045,8900.0
2008-12-30 10:40:00,8.12,8.14,8.11,8.12,6200.0,7.8948,7.9142,7.885,7.8948,6200.0
2008-12-30 10:50:00,8.13,8.19,8.13,8.19,5400.0,7.9045,7.9628,7.9045,7.9628,5400.0
2008-12-30 11:00:00,8.19,8.26,8.19,8.26,17300.0,7.9628,8.0309,7.9628,8.0309,17300.0
2008-12-30 11:10:00,8.26,8.26,8.24,8.26,7800.0,8.0309,8.0309,8.0114,8.0309,7800.0
2008-12-30 11:20:00,8.26,8.26,8.18,8.22,34000.0,8.0309,8.0309,7.9531,7.992,34000.0
2008-12-30 11:30:00,8.22,8.3,8.22,8.3,18700.0,7.992,8.0698,7.992,8.0698,18700.0
2008-12-30 11:40:00,8.3,8.48,8.3,8.48,13300.0,8.0698,8.2448,8.0698,8.2448,13300.0
2008-12-30 11:50:00,8.47,8.48,8.43,8.44,6900.0,8.235,8.2448,8.1962,8.2059,6900.0
2008-12-30 12:00:00,8.43,8.47,8.43,8.45,4000.0,8.1962,8.235,8.1962,8.2156,4000.0
2008-12-30 12:10:00,8.45,8.46,8.4,8.4,9000.0,8.2156,8.2253,8.167,8.167,9000.0
2008-12-30 12:20:00,8.41,8.41,8.38,8.4,5900.0,8.1767,8.1767,8.1475,8.167,5900.0
2008-12-30 12:30:00,8.38,8.39,8.35,8.37,4700.0,8.1475,8.1573,8.1184,8.1378,4700.0
2008-12-30 12:40:00,8.36,8.43,8.35,8.4,4000.0,8.1281,8.1962,8.1184,8.167,4000.0
2008-12-30 12:50:00,8.4,8.42,8.4,8.42,6900.0,8.167,8.1864,8.167,8.1864,6900.0
2008-12-30 13:00:00,8.42,8.42,8.37,8.37,6000.0,8.1864,8.1864,8.1378,8.1378,6000.0
2008-12-30 13:10:00,8.38,8.39,8.37,8.37,5000.0,8.1475,8.1573,8.1378,8.1378,5000.0
2008-12-30 13:20:00,8.37,8.48,8.37,8.46,10900.0,8.1378,8.2448,8.1378,8.2253,10900.0
2008-12-30 13:30:00,8.45,8.46,8.45,8.45,8400.0,8.2156,8.2253,8.2156,8.2156,8400.0
2008-12-30 13:40:00,8.45,8.48,8.45,8.48,7600.0,8.2156,8.2448,8.2156,8.2448,7600.0
2008-12-30 13:50:00,8.47,8.48,8.46,8.47,11500.0,8.235,8.2448,8.2253,8.235,11500.0
2008-12-30 14:00:00,8.47,8.47,8.43,8.45,34600.0,8.235,8.235,8.1962,8.2156,34600.0
2008-12-30 14:10:00,8.45,8.49,8.44,8.48,31400.0,8.2156,8.2545,8.2059,8.2448,31400.0
2008-12-30 14:20:00,8.49,8.61,8.49,8.61,15900.0,8.2545,8.3712,8.2545,8.3712,15900.0
2008-12-30 14:30:00,8.62,8.64,8.58,8.61,13000.0,8.3809,8.4003,8.342,8.3712,13000.0
2008-12-30 14:40:00,8.6,8.66,8.59,8.66,12400.0,8.3614,8.4198,8.3517,8.4198,12400.0
2008-12-30 14:50:00,8.67,8.68,8.6,8.64,15600.0,8.4295,8.4392,8.3614,8.4003,15600.0
2008-12-30 15:00:00,8.64,8.65,8.6,8.6,19100.0,8.4003,8.41,8.3614,8.3614,19100.0
2008-12-30 15:10:00,8.6,8.65,8.59,8.65,10100.0,8.3614,8.41,8.3517,8.41,10100.0
2008-12-30 15:20:00,8.64,8.65,8.64,8.64,18100.0,8.4003,8.41,8.4003,8.4003,18100.0
2008-12-30 15:30:00,8.65,8.7,8.63,8.7,18900.0,8.41,8.4587,8.3906,8.4587,18900.0
2008-12-30 15:40:00,8.7,8.8,8.7,8.75,36100.0,8.4587,8.5559,8.4587,8.5073,36100.0
2008-12-30 15:50:00,8.74,8.8,8.72,8.73,69800.0,8.4976,8.5559,8.4781,8.4878,69800.0
2008-12-31 09:30:00,8.77,9.03,8.59,8.88,28200.0,8.5267,8.7795,8.3517,8.6337,28200.0
2008-12-31 09:40:00,8.89,8.94,8.73,8.79,16900.0,8.6434,8.692,8.4878,8.5462,16900.0
2008-12-31 09:50:00,8.79,8.9,8.75,8.87,7300.0,8.5462,8.6531,8.5073,8.6239,7300.0
2008-12-31 10:00:00,8.85,8.95,8.85,8.9,7700.0,8.6045,8.7017,8.6045,8.6531,7700.0
2008-12-31 10:10:00,8.9,8.95,8.85,8.85,9500.0,8.6531,8.7017,8.6045,8.6045,9500.0
2008-12-31 10:20:00,8.87,8.87,8.78,8.81,6500.0,8.6239,8.6239,8.5364,8.5656,6500.0
2008-12-31 10:30:00,8.81,8.84,8.8,8.82,3800.0,8.5656,8.5948,8.5559,8.5753,3800.0
2008-12-31 10:40:00,8.83,8.83,8.75,8.77,4300.0,8.5851,8.5851,8.5073,8.5267,4300.0
2008-12-31 10:50:00,8.78,8.81,8.76,8.77,5000.0,8.5364,8.5656,8.517,8.5267,5000.0
2008-12-31 11:00:00,8.77,8.8,8.75,8.76,5800.0,8.5267,8.5559,8.5073,8.517,5800.0
2008-12-31 11:10:00,8.76,8.76,8.74,8.74,3100.0,8.517,8.517,8.4976,8.4976,3100.0
2008-12-31 11:20:00,8.75,8.77,8.73,8.77,5500.0,8.5073,8.5267,8.4878,8.5267,5500.0
2008-12-31 11:30:00,8.77,8.78,8.74,8.77,15400.0,8.5267,8.5364,8.4976,8.5267,15400.0
2008-12-31 11:40:00,8.77,8.77,8.67,8.67,6000.0,8.5267,8.5267,8.4295,8.4295,6000.0
2008-12-31 11:50:00,8.68,8.68,8.64,8.65,6500.0,8.4392,8.4392,8.4003,8.41,6500.0
2008-12-31 12:00:00,8.65,8.72,8.65,8.71,8700.0,8.41,8.4781,8.41,8.4684,8700.0
2008-12-31 12:10:00,8.72,8.72,8.7,8.71,4600.0,8.4781,8.4781,8.4587,8.4684,4600.0
2008-12-31 12:20:00,8.72,8.72,8.7,8.71,6000.0,8.4781,8.4781,8.4587,8.4684,6000.0
2008-12-31 12:30:00,8.72,8.72,8.7,8.71,3400.0,8.4781,8.4781,8.4587,8.4684,3400.0
2008-12-31 12:40:00,8.7,8.74,8.7,8.73,5000.0,8.4587,8.4976,8.4587,8.4878,5000.0
2008-12-31 12:50:00,8.75,8.77,8.74,8.77,2500.0,8.5073,8.5267,8.4976,8.5267,2500.0
2008-12-31 13:00:00,8.76,8.77,8.73,8.73,3800.0,8.517,8.5267,8.4878,8.4878,3800.0
2008-12-31 13:10:00,8.72,8.72,8.7,8.71,4200.0,8.4781,8.4781,8.4587,8.4684,4200.0
2008-12-31 13:20:00,8.71,8.72,8.65,8.65,5400.0,8.4684,8.4781,8.41,8.41,5400.0
2008-12-31 13:30:00,8.64,8.68,8.63,8.67,7700.0,8.4003,8.4392,8.3906,8.4295,7700.0
2008-12-31 13:40:00,8.67,8.67,8.64,8.64,5900.0,8.4295,8.4295,8.4003,8.4003,5900.0
2008-12-31 13:50:00,8.64,8.7,8.62,8.69,8200.0,8.4003,8.4587,8.3809,8.4489,8200.0
2008-12-31 14:00:00,8.68,8.71,8.68,8.69,5700.0,8.4392,8.4684,8.4392,8.4489,5700.0
2008-12-31 14:10:00,8.7,8.74,8.68,8.73,7600.0,8.4587,8.4976,8.4392,8.4878,7600.0
2008-12-31 14:20:00,8.74,8.78,8.74,8.78,7600.0,8.4976,8.5364,8.4976,8.5364,7600.0
2008-12-31 14:30:00,8.77,8.81,8.76,8.77,11400.0,8.5267,8.5656,8.517,8.5267,11400.0
2008-12-31 14:40:00,8.78,8.85,8.78,8.85,13400.0,8.5364,8.6045,8.5364,8.6045,13400.0
2008-12-31 14:50:00,8.85,8.9,8.83,8.9,15600.0,8.6045,8.6531,8.5851,8.6531,15600.0
2008-12-31 15:00:00,8.9,9.0,8.9,9.0,35300.0,8.6531,8.7503,8.6531,8.7503,35300.0
2008-12-31 15:10:00,8.99,9.0,8.97,9.0,11000.0,8.7406,8.7503,8.7212,8.7503,11000.0
2008-12-31 15:20:00,9.0,9.06,8.98,9.06,20300.0,8.7503,8.8087,8.7309,8.8087,20300.0
2008-12-31 15:30:00,9.07,9.19,9.03,9.15,30500.0,8.8184,8.9351,8.7795,8.8962,30500.0
2008-12-31 15:40:00,9.15,9.25,9.13,9.21,65900.0,8.8962,8.9934,8.8767,8.9545,65900.0
2008-12-31 15:50:00,9.2,9.23,9.08,9.13,66300.0,8.9448,8.974,8.8281,8.8767,66300.0
2009-01-02 09:30:00,9.25,9.32,9.12,9.3,14700.0,8.9934,9.0615,8.867,9.042,14700.0
2009-01-02 09:40:00,9.32,9.44,9.3,9.38,5800.0,9.0615,9.1781,9.042,9.1198,5800.0
2009-01-02 09:50:00,9.38,9.38,9.12,9.23,7300.0,9.1198,9.1198,8.867,8.974,7300.0
2009-01-02 10:00:00,9.23,9.23,9.14,9.16,4600.0,8.974,8.974,8.8865,8.9059,4600.0
2009-01-02 10:10:00,9.17,9.38,9.17,9.35,3500.0,8.9156,9.1198,8.9156,9.0906,3500.0
2009-01-02 10:20:00,9.36,9.45,9.36,9.42,13000.0,9.1004,9.1879,9.1004,9.1587,13000.0
2009-01-02 10:30:00,9.43,9.5,9.41,9.48,27100.0,9.1684,9.2365,9.149,9.217,27100.0
2009-01-02 10:40:00,9.49,9.49,9.31,9.31,7900.0,9.2267,9.2267,9.0517,9.0517,7900.0
2009-01-02 10:50:00,9.33,9.34,9.31,9.34,6500.0,9.0712,9.0809,9.0517,9.0809,6500.0
2009-01-02 11:00:00,9.33,9.34,9.28,9.28,11100.0,9.0712,9.0809,9.0226,9.0226,11100.0
2009-01-02 11:10:00,9.28,9.33,9.08,9.2,59000.0,9.0226,9.0712,8.8281,8.9448,59000.0
2009-01-02 11:20:00,9.2,9.21,9.19,9.19,10200.0,8.9448,8.9545,8.9351,8.9351,10200.0
2009-01-02 11:30:00,9.2,9.2,9.19,9.19,9000.0,8.9448,8.9448,8.9351,8.9351,9000.0
2009-01-02 11:40:00,9.19,9.19,9.16,9.16,6100.0,8.9351,8.9351,8.9059,8.9059,6100.0
2009-01-02 11:50:00,9.16,9.2,9.12,9.16,5700.0,8.9059,8.9448,8.867,8.9059,5700.0
2009-01-02 12:00:00,9.13,9.14,9.09,9.1,8700.0,8.8767,8.8865,8.8378,8.8476,8700.0
2009-01-02 12:10:00,9.1,9.1,9.08,9.08,4000.0,8.8476,8.8476,8.8281,8.8281,4000.0
2009-01-02 12:20:00,9.07,9.1,9.07,9.1,2600.0,8.8184,8.8476,8.8184,8.8476,2600.0
2009-01-02 12:30:00,9.1,9.1,9.09,9.1,9100.0,8.8476,8.8476,8.8378,8.8476,9100.0
2009-01-02 12:40:00,9.1,9.11,9.09,9.09,7200.0,8.8476,8.8573,8.8378,8.8378,7200.0
2009-01-02 12:50:00,9.09,9.09,9.01,9.03,6200.0,8.8378,8.8378,8.7601,8.7795,6200.0
2009-01-02 13:00:00,9.04,9.1,9.03,9.09,10200.0,8.7892,8.8476,8.7795,8.8378,10200.0
2009-01-02 13:10:00,9.1,9.1,9.05,9.05,9300.0,8.8476,8.8476,8.799,8.799,9300.0
2009-01-02 13:20:00,9.06,9.08,9.06,9.08,4600.0,8.8087,8.8281,8.8087,8.8281,4600.0
2009-01-02 13:30:00,9.08,9.09,9.05,9.05,3500.0,8.8281,8.8378,8.799,8.799,3500.0
2009-01-02 13:40:00,9.03,9.04,8.98,8.99,8000.0,8.7795,8.7892,8.7309,8.7406,8000.0
2009-01-02 13:50:00,9.0,9.01,8.97,9.01,8700.0,8.7503,8.7601,8.7212,8.7601,8700.0
2009-01-02 14:00:00,9.01,9.03,9.0,9.03,12400.0,8.7601,8.7795,8.7503,8.7795,12400.0
2009-01-02 14:10:00,9.02,9.05,9.02,9.04,10900.0,8.7698,8.799,8.7698,8.7892,10900.0
2009-01-02 14:20:00,9.04,9.07,9.03,9.07,32200.0,8.7892,8.8184,8.7795,8.8184,32200.0
2009-01-02 14:30:00,9.08,9.12,9.07,9.1,19300.0,8.8281,8.867,8.8184,8.8476,19300.0
2009-01-02 14:40:00,9.1,9.11,9.0,9.03,33000.0,8.8476,8.8573,8.7503,8.7795,33000.0
2009-01-02 14:50:00,9.03,9.09,9.03,9.09,16800.0,8.7795,8.8378,8.7795,8.8378,16800.0
2009-01-02 15:00:00,9.09,9.1,9.04,9.04,23200.0,8.8378,8.8476,8.7892,8.7892,23200.0
2009-01-02 15:10:00,9.05,9.06,9.01,9.02,26700.0,8.799,8.8087,8.7601,8.7698,26700.0
2009-01-02 15:20:00,9.0,9.04,8.99,9.04,19200.0,8.7503,8.7892,8.7406,8.7892,19200.0
2009-01-02 15:30:00,9.04,9.05,8.96,8.98,41200.0,8.7892,8.799,8.7115,8.7309,41200.0
2009-01-02 15:40:00,9.0,9.0,8.98,9.0,41100.0,8.7503,8.7503,8.7309,8.7503,41100.0
2009-01-02 15:50:00,8.99,9.02,8.93,8.94,55500.0,8.7406,8.7698,8.6823,8.692,55500.0
2009-01-05 09:30:00,8.91,9.0,8.85,8.85,37600.0,8.6628,8.7503,8.6045,8.6045,37600.0
2009-01-05 09:40:00,8.84,8.84,8.52,8.62,21600.0,8.5948,8.5948,8.2837,8.3809,21600.0
2009-01-05 09:50:00,8.59,8.64,8.57,8.59,8600.0,8.3517,8.4003,8.3323,8.3517,8600.0
2009-01-05 10:00:00,8.58,8.7,8.57,8.61,16200.0,8.342,8.4587,8.3323,8.3712,16200.0
2009-01-05 10:10:00,8.6,8.77,8.57,8.77,30500.0,8.3614,8.5267,8.3323,8.5267,30500.0
2009-01-05 10:20:00,8.73,8.9,8.73,8.88,19800.0,8.4878,8.6531,8.4878,8.6337,19800.0
2009-01-05 10:30:00,8.88,8.98,8.88,8.98,17100.0,8.6337,8.7309,8.6337,8.7309,17100.0
2009-01-05 10:40:00,8.99,9.02,8.96,8.99,6600.0,8.7406,8.7698,8.7115,8.7406,6600.0
2009-01-05 10:50:00,8.99,9.0,8.96,8.99,6200.0,8.7406,8.7503,8.7115,8.7406,6200.0
2009-01-05 11:00:00,8.95,8.95,8.88,8.89,6700.0,8.7017,8.7017,8.6337,8.6434,6700.0
2009-01-05 11:10:00,8.9,8.9,8.77,8.77,30800.0,8.6531,8.6531,8.5267,8.5267,30800.0
2009-01-05 11:20:00,8.77,8.78,8.69,8.72,13000.0,8.5267,8.5364,8.4489,8.4781,13000.0
2009-01-05 11:30:00,8.72,8.77,8.69,8.73,30500.0,8.4781,8.5267,8.4489,8.4878,30500.0
2009-01-05 11:40:00,8.74,8.74,8.7,8.71,8800.0,8.4976,8.4976,8.4587,8.4684,8800.0
2009-01-05 11:50:00,8.71,8.71,8.54,8.55,41000.0,8.4684,8.4684,8.3031,8.3128,41000.0
2009-01-05 12:00:00,8.54,8.56,8.53,8.56,5500.0,8.3031,8.3225,8.2934,8.3225,5500.0
2009-01-05 12:10:00,8.56,8.65,8.53,8.63,8900.0,8.3225,8.41,8.2934,8.3906,8900.0
2009-01-05 12:20:00,8.62,8.64,8.54,8.57,7900.0,8.3809,8.4003,8.3031,8.3323,7900.0
2009-01-05 12:30:00,8.55,8.56,8.52,8.53,4300.0,8.3128,8.3225,8.2837,8.2934,4300.0
2009-01-05 12:40:00,8.53,8.56,8.53,8.55,11500.0,8.2934,8.3225,8.2934,8.3128,11500.0
2009-01-05 12:50:00,8.55,8.55,8.51,8.53,4800.0,8.3128,8.3128,8.2739,8.2934,4800.0
2009-01-05 13:00:00,8.55,8.58,8.54,8.55,9900.0,8.3128,8.342,8.3031,8.3128,9900.0
2009-01-05 13:10:00,8.55,8.56,8.52,8.52,7400.0,8.3128,8.3225,8.2837,8.2837,7400.0
2009-01-05 13:20:00,8.53,8.56,8.52,8.54,10900.0,8.2934,8.3225,8.2837,8.3031,10900.0
2009-01-05 13:30:00,8.54,8.59,8.53,8.54,13800.0,8.3031,8.3517,8.2934,8.3031,13800.0
2009-01-05 13:40:00,8.53,8.57,8.47,8.52,24700.0,8.2934,8.3323,8.235,8.2837,24700.0
2009-01-05 13:50:00,8.52,8.55,8.51,8.54,11900.0,8.2837,8.3128,8.2739,8.3031,11900.0
2009-01-05 14:00:00,8.54,8.55,8.5,8.53,17000.0,8.3031,8.3128,8.2642,8.2934,17000.0
2009-01-05 14:10:00,8.55,8.56,8.54,8.54,9800.0,8.3128,8.3225,8.3031,8.3031,9800.0
2009-01-05 14:20:00,8.54,8.57,8.51,8.54,18400.0,8.3031,8.3323,8.2739,8.3031,18400.0
2009-01-05 14:30:00,8.54,8.55,8.51,8.54,12200.0,8.3031,8.3128,8.2739,8.3031,12200.0
2009-01-05 14:40:00,8.55,8.57,8.5,8.52,14100.0,8.3128,8.3323,8.2642,8.2837,14100.0
2009-01-05 14:50:00,8.51,8.57,8.5,8.57,13200.0,8.2739,8.3323,8.2642,8.3323,13200.0
2009-01-05 15:00:00,8.56,8.64,8.56,8.62,13800.0,8.3225,8.4003,8.3225,8.3809,13800.0
2009-01-05 15:10:00,8.61,8.62,8.55,8.58,15700.0,8.3712,8.3809,8.3128,8.342,15700.0
2009-01-05 15:20:00,8.58,8.6,8.55,8.57,14200.0,8.342,8.3614,8.3128,8.3323,14200.0
2009-01-05 15:30:00,8.57,8.66,8.53,8.64,17800.0,8.3323,8.4198,8.2934,8.4003,17800.0
2009-01-05 15:40:00,8.64,8.73,8.64,8.65,49800.0,8.4003,8.4878,8.4003,8.41,49800.0
2009-01-05 15:50:00,8.65,8.76,8.62,8.71,46300.0,8.41,8.517,8.3809,8.4684,46300.0
2009-01-06 09:30:00,8.7,9.0,8.7,8.99,40600.0,8.4587,8.7503,8.4587,8.7406,40600.0
2009-01-06 09:40:00,8.99,9.09,8.94,9.04,63300.0,8.7406,8.8378,8.692,8.7892,63300.0
2009-01-06 09:50:00,9.04,9.04,9.03,9.03,11000.0,8.7892,8.7892,8.7795,8.7795,11000.0
2009-01-06 10:00:00,9.04,9.04,8.86,8.86,21700.0,8.7892,8.7892,8.6142,8.6142,21700.0
2009-01-06 10:10:00,8.85,8.86,8.65,8.68,32000.0,8.6045,8.6142,8.41,8.4392,32000.0
2009-01-06 10:20:00,8.68,8.71,8.61,8.62,7000.0,8.4392,8.4684,8.3712,8.3809,7000.0
2009-01-06 10:30:00,8.62,8.7,8.62,8.7,6400.0,8.3809,8.4587,8.3809,8.4587,6400.0
2009-01-06 10:40:00,8.71,8.74,8.68,8.68,7000.0,8.4684,8.4976,8.4392,8.4392,7000.0
2009-01-06 10:50:00,8.69,8.69,8.64,8.68,8500.0,8.4489,8.4489,8.4003,8.4392,8500.0
2009-01-06 11:00:00,8.67,8.68,8.66,8.68,6100.0,8.4295,8.4392,8.4198,8.4392,6100.0
2009-01-06 11:10:00,8.68,8.74,8.68,8.74,3000.0,8.4392,8.4976,8.4392,8.4976,3000.0
2009-01-06 11:20:00,8.76,8.85,8.76,8.84,4700.0,8.517,8.6045,8.517,8.5948,4700.0
2009-01-06 11:30:00,8.83,8.86,8.83,8.85,2200.0,8.5851,8.6142,8.5851,8.6045,2200.0
2009-01-06 11:40:00,8.86,8.89,8.85,8.88,3100.0,8.6142,8.6434,8.6045,8.6337,3100.0
2009-01-06 11:50:00,8.89,8.89,8.84,8.86,5000.0,8.6434,8.6434,8.5948,8.6142,5000.0
2009-01-06 12:00:00,8.87,8.9,8.86,8.9,5100.0,8.6239,8.6531,8.6142,8.6531,5100.0
2009-01-06 12:10:00,8.91,8.93,8.88,8.89,6800.0,8.6628,8.6823,8.6337,8.6434,6800.0
2009-01-06 12:20:00,8.89,8.91,8.86,8.9,7200.0,8.6434,8.6628,8.6142,8.6531,7200.0
2009-01-06 12:30:00,8.92,8.97,8.92,8.95,8200.0,8.6726,8.7212,8.6726,8.7017,8200.0
2009-01-06 12:40:00,8.97,8.99,8.95,8.99,4600.0,8.7212,8.7406,8.7017,8.7406,4600.0
2009-01-06 12:50:00,8.99,8.99,8.96,8.98,4300.0,8.7406,8.7406,8.7115,8.7309,4300.0
2009-01-06 13:00:00,8.98,8.99,8.94,8.95,6100.0,8.7309,8.7406,8.692,8.7017,6100.0
2009-01-06 13:10:00,8.95,9.0,8.95,8.97,13200.0,8.7017,8.7503,8.7017,8.7212,13200.0
2009-01-06 13:20:00,8.98,9.07,8.97,9.05,24200.0,8.7309,8.8184,8.7212,8.799,24200.0
2009-01-06 13:30:00,9.04,9.18,9.04,9.18,19000.0,8.7892,8.9253,8.7892,8.9253,19000.0
2009-01-06 13:40:00,9.16,9.26,9.16,9.21,18500.0,8.9059,9.0031,8.9059,8.9545,18500.0
2009-01-06 13:50:00,9.23,9.26,9.2,9.2,10000.0,8.974,9.0031,8.9448,8.9448,10000.0
2009-01-06 14:00:00,9.22,9.29,9.16,9.26,39400.0,8.9642,9.0323,8.9059,9.0031,39400.0
2009-01-06 14:10:00,9.26,9.33,9.24,9.28,25400.0,9.0031,9.0712,8.9837,9.0226,25400.0
2009-01-06 14:20:00,9.27,9.3,9.24,9.26,18500.0,9.0129,9.042,8.9837,9.0031,18500.0
2009-01-06 14:30:00,9.27,9.4,9.27,9.36,16000.0,9.0129,9.1392,9.0129,9.1004,16000.0
2009-01-06 14:40:00,9.35,9.49,9.34,9.49,10900.0,9.0906,9.2267,9.0809,9.2267,10900.0
2009-01-06 14:50:00,9.49,9.49,9.41,9.49,19900.0,9.2267,9.2267,9.149,9.2267,19900.0
2009-01-06 15:00:00,9.49,9.49,9.35,9.43,18500.0,9.2267,9.2267,9.0906,9.1684,18500.0
2009-01-06 15:10:00,9.41,9.42,9.34,9.36,18000.0,9.149,9.1587,9.0809,9.1004,18000.0
2009-01-06 15:20:00,9.37,9.4,9.35,9.36,23500.0,9.1101,9.1392,9.0906,9.1004,23500.0
2009-01-06 15:30:00,9.36,9.42,9.34,9.41,22900.0,9.1004,9.1587,9.0809,9.149,22900.0
2009-01-06 15:40:00,9.41,9.44,9.39,9.43,21300.0,9.149,9.1781,9.1295,9.1684,21300.0
2009-01-06 15:50:00,9.44,9.45,9.39,9.45,26900.0,9.1781,9.1879,9.1295,9.1879,26900.0
2009-01-07 09:30:00,9.08,9.17,8.82,8.83,22900.0,8.8281,8.9156,8.5753,8.5851,22900.0
2009-01-07 09:40:00,8.8,8.89,8.71,8.75,21800.0,8.5559,8.6434,8.4684,8.5073,21800.0
2009-01-07 09:50:00,8.75,8.8,8.69,8.71,34200.0,8.5073,8.5559,8.4489,8.4684,34200.0
2009-01-07 10:00:00,8.71,8.71,8.51,8.62,26500.0,8.4684,8.4684,8.2739,8.3809,26500.0
2009-01-07 10:10:00,8.61,8.66,8.57,8.62,33500.0,8.3712,8.4198,8.3323,8.3809,33500.0
2009-01-07 10:20:00,8.61,8.61,8.55,8.58,19500.0,8.3712,8.3712,8.3128,8.342,19500.0
2009-01-07 10:30:00,8.58,8.58,8.51,8.52,31300.0,8.342,8.342,8.2739,8.2837,31300.0
2009-01-07 10:40:00,8.52,8.54,8.4,8.41,57000.0,8.2837,8.3031,8.167,8.1767,57000.0
2009-01-07 10:50:00,8.43,8.51,8.3,8.48,27000.0,8.1962,8.2739,8.0698,8.2448,27000.0
2009-01-07 11:00:00,8.45,8.49,8.45,8.48,9300.0,8.2156,8.2545,8.2156,8.2448,9300.0
2009-01-07 11:10:00,8.47,8.48,8.47,8.48,6500.0,8.235,8.2448,8.235,8.2448,6500.0
2009-01-07 11:20:00,8.47,8.58,8.47,8.58,8900.0,8.235,8.342,8.235,8.342,8900.0
2009-01-07 11:30:00,8.56,8.6,8.56,8.58,10700.0,8.3225,8.3614,8.3225,8.342,10700.0
2009-01-07 11:40:00,8.58,8.77,8.58,8.76,14900.0,8.342,8.5267,8.342,8.517,14900.0
2009-01-07 11:50:00,8.75,8.75,8.71,8.74,31200.0,8.5073,8.5073,8.4684,8.4976,31200.0
2009-01-07 12:00:00,8.74,8.77,8.73,8.75,6100.0,8.4976,8.5267,8.4878,8.5073,6100.0
2009-01-07 12:10:00,8.76,8.78,8.74,8.78,7100.0,8.517,8.5364,8.4976,8.5364,7100.0
2009-01-07 12:20:00,8.78,8.79,8.72,8.75,7800.0,8.5364,8.5462,8.4781,8.5073,7800.0
2009-01-07 12:30:00,8.75,8.81,8.75,8.8,5000.0,8.5073,8.5656,8.5073,8.5559,5000.0
2009-01-07 12:40:00,8.79,8.8,8.77,8.77,12800.0,8.5462,8.5559,8.5267,8.5267,12800.0
2009-01-07 12:50:00,8.77,8.77,8.69,8.7,12100.0,8.5267,8.5267,8.4489,8.4587,12100.0
2009-01-07 13:00:00,8.7,8.73,8.7,8.72,5600.0,8.4587,8.4878,8.4587,8.4781,5600.0
2009-01-07 13:10:00,8.72,8.73,8.7,8.72,9000.0,8.4781,8.4878,8.4587,8.4781,9000.0
2009-01-07 13:20:00,8.72,8.73,8.7,8.72,5800.0,8.4781,8.4878,8.4587,8.4781,5800.0
2009-01-07 13:30:00,8.72,8.76,8.72,8.76,3500.0,8.4781,8.517,8.4781,8.517,3500.0
2009-01-07 13:40:00,8.77,8.78,8.75,8.76,14000.0,8.5267,8.5364,8.5073,8.517,14000.0
2009-01-07 13:50:00,8.76,8.78,8.75,8.76,6100.0,8.517,8.5364,8.5073,8.517,6100.0
2009-01-07 14:00:00,8.75,8.77,8.75,8.77,12900.0,8.5073,8.5267,8.5073,8.5267,12900.0
2009-01-07 14:10:00,8.76,8.77,8.75,8.75,10600.0,8.517,8.5267,8.5073,8.5073,10600.0
2009-01-07 14:20:00,8.73,8.73,8.7,8.71,18200.0,8.4878,8.4878,8.4587,8.4684,18200.0
2009-01-07 14:30:00,8.71,8.72,8.7,8.7,10100.0,8.4684,8.4781,8.4587,8.4587,10100.0
2009-01-07 14:40:00,8.7,8.76,8.7,8.72,21300.0,8.4587,8.517,8.4587,8.4781,21300.0
2009-01-07 14:50:00,8.72,8.76,8.71,8.75,15000.0,8.4781,8.517,8.4684,8.5073,15000.0
2009-01-07 15:00:00,8.75,8.76,8.7,8.7,12900.0,8.5073,8.517,8.4587,8.4587,12900.0
2009-01-07 15:10:00,8.7,8.71,8.68,8.7,13000.0,8.4587,8.4684,8.4392,8.4587,13000.0
2009-01-07 15:20:00,8.71,8.74,8.71,8.72,18300.0,8.4684,8.4976,8.4684,8.4781,18300.0
2009-01-07 15:30:00,8.72,8.75,8.65,8.65,26100.0,8.4781,8.5073,8.41,8.41,26100.0
2009-01-07 15:40:00,8.66,8.66,8.65,8.65,13800.0,8.4198,8.4198,8.41,8.41,13800.0
2009-01-07 15:50:00,8.66,8.77,8.65,8.73,61600.0,8.4198,8.5267,8.41,8.4878,61600.0
2009-01-08 09:30:00,8.68,8.68,8.36,8.42,14400.0,8.4392,8.4392,8.1281,8.1864,14400.0
2009-01-08 09:40:00,8.44,8.58,8.38,8.58,7300.0,8.2059,8.342,8.1475,8.342,7300.0
2009-01-08 09:50:00,8.57,8.57,8.42,8.52,7100.0,8.3323,8.3323,8.1864,8.2837,7100.0
2009-01-08 10:00:00,8.53,8.6,8.52,8.59,5500.0,8.2934,8.3614,8.2837,8.3517,5500.0
2009-01-08 10:10:00,8.58,8.59,8.45,8.46,6900.0,8.342,8.3517,8.2156,8.2253,6900.0
2009-01-08 10:20:00,8.47,8.53,8.46,8.53,5000.0,8.235,8.2934,8.2253,8.2934,5000.0
2009-01-08 10:30:00,8.52,8.53,8.48,8.52,4700.0,8.2837,8.2934,8.2448,8.2837,4700.0
2009-01-08 10:40:00,8.52,8.64,8.52,8.59,11100.0,8.2837,8.4003,8.2837,8.3517,11100.0
2009-01-08 10:50:00,8.59,8.64,8.58,8.59,11500.0,8.3517,8.4003,8.342,8.3517,11500.0
2009-01-08 11:00:00,8.62,8.68,8.61,8.65,7300.0,8.3809,8.4392,8.3712,8.41,7300.0
2009-01-08 11:10:00,8.65,8.66,8.62,8.63,5100.0,8.41,8.4198,8.3809,8.3906,5100.0
2009-01-08 11:20:00,8.62,8.63,8.54,8.54,45200.0,8.3809,8.3906,8.3031,8.3031,45200.0
2009-01-08 11:30:00,8.55,8.58,8.49,8.58,28300.0,8.3128,8.342,8.2545,8.342,28300.0
2009-01-08 11:40:00,8.58,8.58,8.5,8.5,8000.0,8.342,8.342,8.2642,8.2642,8000.0
2009-01-08 11:50:00,8.5,8.56,8.49,8.54,28100.0,8.2642,8.3225,8.2545,8.3031,28100.0
2009-01-08 12:00:00,8.54,8.54,8.48,8.48,6300.0,8.3031,8.3031,8.2448,8.2448,6300.0
2009-01-08 12:10:00,8.5,8.58,8.47,8.47,15500.0,8.2642,8.342,8.235,8.235,15500.0
2009-01-08 12:20:00,8.44,8.48,8.35,8.43,20500.0,8.2059,8.2448,8.1184,8.1962,20500.0
2009-01-08 12:30:00,8.45,8.5,8.43,8.45,3200.0,8.2156,8.2642,8.1962,8.2156,3200.0
2009-01-08 12:40:00,8.45,8.52,8.43,8.5,4600.0,8.2156,8.2837,8.1962,8.2642,4600.0
2009-01-08 12:50:00,8.48,8.55,8.44,8.45,6100.0,8.2448,8.3128,8.2059,8.2156,6100.0
2009-01-08 13:00:00,8.44,8.47,8.43,8.46,3300.0,8.2059,8.235,8.1962,8.2253,3300.0
2009-01-08 13:10:00,8.45,8.45,8.4,8.43,5100.0,8.2156,8.2156,8.167,8.1962,5100.0
2009-01-08 13:20:00,8.42,8.46,8.42,8.43,3000.0,8.1864,8.2253,8.1864,8.1962,3000.0
2009-01-08 13:30:00,8.44,8.44,8.4,8.43,11200.0,8.2059,8.2059,8.167,8.1962,11200.0
2009-01-08 13:40:00,8.43,8.49,8.43,8.49,7300.0,8.1962,8.2545,8.1962,8.2545,7300.0
2009-01-08 13:50:00,8.48,8.52,8.46,8.48,12000.0,8.2448,8.2837,8.2253,8.2448,12000.0
2009-01-08 14:00:00,8.49,8.52,8.48,8.52,15000.0,8.2545,8.2837,8.2448,8.2837,15000.0
2009-01-08 14:10:00,8.52,8.52,8.48,8.49,20500.0,8.2837,8.2837,8.2448,8.2545,20500.0
2009-01-08 14:20:00,8.48,8.49,8.46,8.48,11200.0,8.2448,8.2545,8.2253,8.2448,11200.0
2009-01-08 14:30:00,8.47,8.48,8.44,8.47,8000.0,8.235,8.2448,8.2059,8.235,8000.0
2009-01-08 14:40:00,8.48,8.54,8.48,8.52,14200.0,8.2448,8.3031,8.2448,8.2837,14200.0
2009-01-08 14:50:00,8.52,8.58,8.51,8.53,14200.0,8.2837,8.342,8.2739,8.2934,14200.0
2009-01-08 15:00:00,8.53,8.6,8.51,8.53,18900.0,8.2934,8.3614,8.2739,8.2934,18900.0
2009-01-08 15:10:00,8.53,8.59,8.51,8.58,9800.0,8.2934,8.3517,8.2739,8.342,9800.0
2009-01-08 15:20:00,8.58,8.59,8.53,8.56,13900.0,8.342,8.3517,8.2934,8.3225,13900.0
2009-01-08 15:30:00,8.55,8.58,8.51,8.52,16200.0,8.3128,8.342,8.2739,8.2837,16200.0
2009-01-08 15:40:00,8.51,8.56,8.51,8.56,15900.0,8.2739,8.3225,8.2739,8.3225,15900.0
2009-01-08 15:50:00,8.56,8.66,8.52,8.58,59000.0,8.3225,8.4198,8.2837,8.342,59000.0
2009-01-09 09:30:00,8.65,8.67,8.38,8.53,21500.0,8.41,8.4295,8.1475,8.2934,21500.0
2009-01-09 09:40:00,8.48,8.48,8.3,8.3,20600.0,8.2448,8.2448,8.0698,8.0698,20600.0
2009-01-09 09:50:00,8.3,8.31,8.02,8.08,25600.0,8.0698,8.0795,7.7975,7.8559,25600.0
2009-01-09 10:00:00,8.08,8.17,8.08,8.08,10500.0,7.8559,7.9434,7.8559,7.8559,10500.0
2009-01-09 10:10:00,8.07,8.1,8.03,8.07,14000.0,7.8461,7.8753,7.8072,7.8461,14000.0
2009-01-09 10:20:00,8.07,8.09,8.07,8.09,9100.0,7.8461,7.8656,7.8461,7.8656,9100.0
2009-01-09 10:30:00,8.08,8.08,8.05,8.05,3700.0,7.8559,7.8559,7.8267,7.8267,3700.0
2009-01-09 10:40:00,8.05,8.1,8.05,8.1,6000.0,7.8267,7.8753,7.8267,7.8753,6000.0
2009-01-09 10:50:00,8.09,8.2,8.09,8.15,9800.0,7.8656,7.9725,7.8656,7.9239,9800.0
2009-01-09 11:00:00,8.17,8.2,8.16,8.19,2600.0,7.9434,7.9725,7.9336,7.9628,2600.0
2009-01-09 11:10:00,8.18,8.18,8.14,8.14,4800.0,7.9531,7.9531,7.9142,7.9142,4800.0
2009-01-09 11:20:00,8.13,8.17,8.13,8.17,9700.0,7.9045,7.9434,7.9045,7.9434,9700.0
2009-01-09 11:30:00,8.15,8.16,8.13,8.13,3900.0,7.9239,7.9336,7.9045,7.9045,3900.0
2009-01-09 11:40:00,8.13,8.15,8.11,8.15,8900.0,7.9045,7.9239,7.885,7.9239,8900.0
2009-01-09 11:50:00,8.15,8.18,8.15,8.17,9500.0,7.9239,7.9531,7.9239,7.9434,9500.0
2009-01-09 12:00:00,8.16,8.19,8.15,8.17,20200.0,7.9336,7.9628,7.9239,7.9434,20200.0
2009-01-09 12:10:00,8.18,8.22,8.17,8.2,30600.0,7.9531,7.992,7.9434,7.9725,30600.0
2009-01-09 12:20:00,8.2,8.27,8.18,8.26,29900.0,7.9725,8.0406,7.9531,8.0309,29900.0
2009-01-09 12:30:00,8.25,8.26,8.19,8.23,113700.0,8.0211,8.0309,7.9628,8.0017,113700.0
2009-01-09 12:40:00,8.24,8.25,8.23,8.24,21900.0,8.0114,8.0211,8.0017,8.0114,21900.0
2009-01-09 12:50:00,8.24,8.27,8.24,8.25,5000.0,8.0114,8.0406,8.0114,8.0211,5000.0
2009-01-09 13:00:00,8.25,8.28,8.2,8.2,9200.0,8.0211,8.0503,7.9725,7.9725,9200.0
2009-01-09 13:10:00,8.2,8.24,8.18,8.23,17300.0,7.9725,8.0114,7.9531,8.0017,17300.0
2009-01-09 13:20:00,8.22,8.24,8.22,8.23,4500.0,7.992,8.0114,7.992,8.0017,4500.0
2009-01-09 13:30:00,8.22,8.23,8.22,8.22,4900.0,7.992,8.0017,7.992,7.992,4900.0
2009-01-09 13:40:00,8.22,8.23,8.22,8.23,3600.0,7.992,8.0017,7.992,8.0017,3600.0
2009-01-09 13:50:00,8.22,8.22,8.19,8.22,18400.0,7.992,7.992,7.9628,7.992,18400.0
2009-01-09 14:00:00,8.22,8.26,8.21,8.24,9200.0,7.992,8.0309,7.9823,8.0114,9200.0
2009-01-09 14:10:00,8.25,8.25,8.22,8.24,14400.0,8.0211,8.0211,7.992,8.0114,14400.0
2009-01-09 14:20:00,8.24,8.25,8.19,8.19,7800.0,8.0114,8.0211,7.9628,7.9628,7800.0
2009-01-09 14:30:00,8.19,8.25,8.19,8.22,19900.0,7.9628,8.0211,7.9628,7.992,19900.0
2009-01-09 14:40:00,8.22,8.24,8.18,8.22,19300.0,7.992,8.0114,7.9531,7.992,19300.0
2009-01-09 14:50:00,8.22,8.23,8.21,8.21,6200.0,7.992,8.0017,7.9823,7.9823,6200.0
2009-01-09 15:00:00,8.21,8.21,8.11,8.12,14800.0,7.9823,7.9823,7.885,7.8948,14800.0
2009-01-09 15:10:00,8.12,8.12,8.05,8.07,38100.0,7.8948,7.8948,7.8267,7.8461,38100.0
2009-01-09 15:20:00,8.07,8.09,8.05,8.09,19100.0,7.8461,7.8656,7.8267,7.8656,19100.0
2009-01-09 15:30:00,8.09,8.15,8.09,8.15,20200.0,7.8656,7.9239,7.8656,7.9239,20200.0
2009-01-09 15:40:00,8.15,8.15,8.05,8.05,29300.0,7.9239,7.9239,7.8267,7.8267,29300.0
2009-01-09 15:50:00,8.06,8.08,8.01,8.02,44300.0,7.8364,7.8559,7.7878,7.7975,44300.0
2009-01-12 09:30:00,8.07,8.22,7.8,7.81,38600.0,7.8461,7.992,7.5836,7.5934,38600.0
2009-01-12 09:40:00,7.81,7.84,7.8,7.84,7300.0,7.5934,7.6225,7.5836,7.6225,7300.0
2009-01-12 09:50:00,7.84,7.84,7.78,7.8,5300.0,7.6225,7.6225,7.5642,7.5836,5300.0
2009-01-12 10:00:00,7.79,7.79,7.67,7.7,14300.0,7.5739,7.5739,7.4572,7.4864,14300.0
2009-01-12 10:10:00,7.73,7.73,7.68,7.68,6700.0,7.5156,7.5156,7.467,7.467,6700.0
2009-01-12 10:20:00,7.7,7.78,7.7,7.78,5900.0,7.4864,7.5642,7.4864,7.5642,5900.0
2009-01-12 10:30:00,7.77,7.8,7.75,7.77,4600.0,7.5545,7.5836,7.535,7.5545,4600.0
2009-01-12 10:40:00,7.77,7.81,7.77,7.81,5800.0,7.5545,7.5934,7.5545,7.5934,5800.0
2009-01-12 10:50:00,7.81,7.81,7.75,7.77,3800.0,7.5934,7.5934,7.535,7.5545,3800.0
2009-01-12 11:00:00,7.76,7.77,7.7,7.7,4100.0,7.5447,7.5545,7.4864,7.4864,4100.0
2009-01-12 11:10:00,7.7,7.71,7.69,7.7,4600.0,7.4864,7.4961,7.4767,7.4864,4600.0
2009-01-12 11:20:00,7.7,7.71,7.63,7.68,20600.0,7.4864,7.4961,7.4183,7.467,20600.0
2009-01-12 11:30:00,7.68,7.69,7.55,7.62,62200.0,7.467,7.4767,7.3406,7.4086,62200.0
2009-01-12 11:40:00,7.62,7.63,7.57,7.61,12400.0,7.4086,7.4183,7.36,7.3989,12400.0
2009-01-12 11:50:00,7.6,7.64,7.59,7.63,7100.0,7.3892,7.4281,7.3795,7.4183,7100.0
2009-01-12 12:00:00,7.63,7.64,7.62,7.64,7100.0,7.4183,7.4281,7.4086,7.4281,7100.0
2009-01-12 12:10:00,7.63,7.64,7.59,7.6,22000.0,7.4183,7.4281,7.3795,7.3892,22000.0
2009-01-12 12:20:00,7.59,7.6,7.58,7.58,15100.0,7.3795,7.3892,7.3697,7.3697,15100.0
2009-01-12 12:30:00,7.58,7.62,7.58,7.62,12700.0,7.3697,7.4086,7.3697,7.4086,12700.0
2009-01-12 12:40:00,7.62,7.64,7.6,7.61,15100.0,7.4086,7.4281,7.3892,7.3989,15100.0
2009-01-12 12:50:00,7.61,7.61,7.59,7.6,5100.0,7.3989,7.3989,7.3795,7.3892,5100.0
2009-01-12 13:00:00,7.6,7.61,7.59,7.59,6500.0,7.3892,7.3989,7.3795,7.3795,6500.0
2009-01-12 13:10:00,7.6,7.61,7.59,7.6,6900.0,7.3892,7.3989,7.3795,7.3892,6900.0
2009-01-12 13:20:00,7.6,7.6,7.59,7.6,6700.0,7.3892,7.3892,7.3795,7.3892,6700.0
2009-01-12 13:30:00,7.6,7.6,7.59,7.6,7900.0,7.3892,7.3892,7.3795,7.3892,7900.0
2009-01-12 13:40:00,7.6,7.61,7.59,7.6,3900.0,7.3892,7.3989,7.3795,7.3892,3900.0
2009-01-12 13:50:00,7.6,7.61,7.56,7.59,8800.0,7.3892,7.3989,7.3503,7.3795,8800.0
2009-01-12 14:00:00,7.57,7.57,7.49,7.49,32100.0,7.36,7.36,7.2822,7.2822,32100.0
2009-01-12 14:10:00,7.5,7.5,7.48,7.48,6400.0,7.292,7.292,7.2725,7.2725,6400.0
2009-01-12 14:20:00,7.49,7.5,7.46,7.48,9600.0,7.2822,7.292,7.2531,7.2725,9600.0
2009-01-12 14:30:00,7.48,7.48,7.43,7.44,29900.0,7.2725,7.2725,7.2239,7.2336,29900.0
2009-01-12 14:40:00,7.44,7.44,7.38,7.4,8600.0,7.2336,7.2336,7.1753,7.1947,8600.0
2009-01-12 14:50:00,7.4,7.44,7.4,7.43,13300.0,7.1947,7.2336,7.1947,7.2239,13300.0
2009-01-12 15:00:00,7.42,7.43,7.34,7.35,16700.0,7.2142,7.2239,7.1364,7.1461,16700.0
2009-01-12 15:10:00,7.35,7.37,7.33,7.34,16500.0,7.1461,7.1656,7.1267,7.1364,16500.0
2009-01-12 15:20:00,7.34,7.36,7.3,7.35,29400.0,7.1364,7.1558,7.0975,7.1461,29400.0
2009-01-12 15:30:00,7.35,7.39,7.34,7.35,25800.0,7.1461,7.185,7.1364,7.1461,25800.0
2009-01-12 15:40:00,7.36,7.39,7.25,7.38,37700.0,7.1558,7.185,7.0489,7.1753,37700.0
2009-01-12 15:50:00,7.38,7.4,7.31,7.4,49600.0,7.1753,7.1947,7.1072,7.1947,49600.0
2009-01-13 09:30:00,7.3,7.43,7.18,7.19,23700.0,7.0975,7.2239,6.9808,6.9905,23700.0
2009-01-13 09:40:00,7.18,7.37,7.12,7.32,24900.0,6.9808,7.1656,6.9225,7.1169,24900.0
2009-01-13 09:50:00,7.31,7.34,7.19,7.21,17000.0,7.1072,7.1364,6.9905,7.01,17000.0
2009-01-13 10:00:00,7.2,7.23,7.19,7.21,7800.0,7.0003,7.0294,6.9905,7.01,7800.0
2009-01-13 10:10:00,7.2,7.24,7.19,7.2,25200.0,7.0003,7.0392,6.9905,7.0003,25200.0
2009-01-13 10:20:00,7.2,7.2,7.09,7.12,13700.0,7.0003,7.0003,6.8933,6.9225,13700.0
2009-01-13 10:30:00,7.13,7.13,7.06,7.07,10600.0,6.9322,6.9322,6.8642,6.8739,10600.0
2009-01-13 10:40:00,7.07,7.14,6.99,7.13,79600.0,6.8739,6.9419,6.7961,6.9322,79600.0
2009-01-13 10:50:00,7.11,7.16,7.1,7.11,11300.0,6.9128,6.9614,6.903,6.9128,11300.0
2009-01-13 11:00:00,7.11,7.17,7.1,7.14,7900.0,6.9128,6.9711,6.903,6.9419,7900.0
2009-01-13 11:10:00,7.14,7.14,7.11,7.13,4500.0,6.9419,6.9419,6.9128,6.9322,4500.0
2009-01-13 11:20:00,7.13,7.13,7.12,7.12,7800.0,6.9322,6.9322,6.9225,6.9225,7800.0
2009-01-13 11:30:00,7.12,7.14,7.11,7.13,20700.0,6.9225,6.9419,6.9128,6.9322,20700.0
2009-01-13 11:40:00,7.13,7.14,7.12,7.13,23000.0,6.9322,6.9419,6.9225,6.9322,23000.0
2009-01-13 11:50:00,7.14,7.16,7.13,7.16,43600.0,6.9419,6.9614,6.9322,6.9614,43600.0
2009-01-13 12:00:00,7.16,7.18,7.15,7.15,4200.0,6.9614,6.9808,6.9517,6.9517,4200.0
2009-01-13 12:10:00,7.14,7.14,7.12,7.13,7000.0,6.9419,6.9419,6.9225,6.9322,7000.0
2009-01-13 12:20:00,7.13,7.14,7.13,7.14,1300.0,6.9322,6.9419,6.9322,6.9419,1300.0
2009-01-13 12:30:00,7.13,7.16,7.13,7.16,3500.0,6.9322,6.9614,6.9322,6.9614,3500.0
2009-01-13 12:40:00,7.15,7.15,7.14,7.14,3900.0,6.9517,6.9517,6.9419,6.9419,3900.0
2009-01-13 12:50:00,7.14,7.16,7.14,7.14,3700.0,6.9419,6.9614,6.9419,6.9419,3700.0
2009-01-13 13:00:00,7.14,7.15,7.13,7.13,3500.0,6.9419,6.9517,6.9322,6.9322,3500.0
2009-01-13 13:10:00,7.14,7.14,7.12,7.13,15300.0,6.9419,6.9419,6.9225,6.9322,15300.0
2009-01-13 13:20:00,7.12,7.15,7.11,7.12,80200.0,6.9225,6.9517,6.9128,6.9225,80200.0
2009-01-13 13:30:00,7.12,7.13,7.11,7.12,3000.0,6.9225,6.9322,6.9128,6.9225,3000.0
2009-01-13 13:40:00,7.13,7.13,7.11,7.11,4500.0,6.9322,6.9322,6.9128,6.9128,4500.0
2009-01-13 13:50:00,7.11,7.12,7.11,7.11,9800.0,6.9128,6.9225,6.9128,6.9128,9800.0
2009-01-13 14:00:00,7.11,7.12,7.11,7.11,3900.0,6.9128,6.9225,6.9128,6.9128,3900.0
2009-01-13 14:10:00,7.11,7.14,7.11,7.11,24500.0,6.9128,6.9419,6.9128,6.9128,24500.0
2009-01-13 14:20:00,7.11,7.12,7.06,7.08,34200.0,6.9128,6.9225,6.8642,6.8836,34200.0
2009-01-13 14:30:00,7.07,7.14,7.07,7.12,19000.0,6.8739,6.9419,6.8739,6.9225,19000.0
2009-01-13 14:40:00,7.13,7.16,7.12,7.14,17700.0,6.9322,6.9614,6.9225,6.9419,17700.0
2009-01-13 14:50:00,7.14,7.16,7.12,7.15,12500.0,6.9419,6.9614,6.9225,6.9517,12500.0
2009-01-13 15:00:00,7.16,7.16,7.09,7.1,26100.0,6.9614,6.9614,6.8933,6.903,26100.0
2009-01-13 15:10:00,7.09,7.12,7.07,7.12,28200.0,6.8933,6.9225,6.8739,6.9225,28200.0
2009-01-13 15:20:00,7.11,7.13,7.09,7.13,20000.0,6.9128,6.9322,6.8933,6.9322,20000.0
2009-01-13 15:30:00,7.13,7.18,7.07,7.16,31200.0,6.9322,6.9808,6.8739,6.9614,31200.0
2009-01-13 15:40:00,7.17,7.18,7.15,7.16,27700.0,6.9711,6.9808,6.9517,6.9614,27700.0
2009-01-13 15:50:00,7.15,7.16,7.06,7.1,71900.0,6.9517,6.9614,6.8642,6.903,71900.0
2009-01-14 09:30:00,7.11,7.11,6.77,6.78,21200.0,6.9128,6.9128,6.5822,6.5919,21200.0
2009-01-14 09:40:00,6.78,6.78,6.69,6.71,12000.0,6.5919,6.5919,6.5044,6.5239,12000.0
2009-01-14 09:50:00,6.7,6.71,6.67,6.7,7400.0,6.5141,6.5239,6.485,6.5141,7400.0
2009-01-14 10:00:00,6.69,6.77,6.68,6.7,9800.0,6.5044,6.5822,6.4947,6.5141,9800.0
2009-01-14 10:10:00,6.7,6.7,6.65,6.67,20900.0,6.5141,6.5141,6.4655,6.485,20900.0
2009-01-14 10:20:00,6.68,6.68,6.65,6.66,11900.0,6.4947,6.4947,6.4655,6.4753,11900.0
2009-01-14 10:30:00,6.66,6.66,6.56,6.56,34800.0,6.4753,6.4753,6.378,6.378,34800.0
2009-01-14 10:40:00,6.56,6.57,6.51,6.53,26100.0,6.378,6.3877,6.3294,6.3489,26100.0
2009-01-14 10:50:00,6.54,6.58,6.53,6.58,24400.0,6.3586,6.3975,6.3489,6.3975,24400.0
2009-01-14 11:00:00,6.57,6.63,6.57,6.6,8800.0,6.3877,6.4461,6.3877,6.4169,8800.0
2009-01-14 11:10:00,6.6,6.64,6.57,6.64,13600.0,6.4169,6.4558,6.3877,6.4558,13600.0
2009-01-14 11:20:00,6.64,6.78,6.64,6.78,35200.0,6.4558,6.5919,6.4558,6.5919,35200.0
2009-01-14 11:30:00,6.77,6.79,6.7,6.71,24500.0,6.5822,6.6016,6.5141,6.5239,24500.0
2009-01-14 11:40:00,6.71,6.72,6.65,6.65,32700.0,6.5239,6.5336,6.4655,6.4655,32700.0
2009-01-14 11:50:00,6.65,6.66,6.63,6.64,6700.0,6.4655,6.4753,6.4461,6.4558,6700.0
2009-01-14 12:00:00,6.65,6.65,6.63,6.64,1600.0,6.4655,6.4655,6.4461,6.4558,1600.0
2009-01-14 12:10:00,6.64,6.65,6.63,6.63,5700.0,6.4558,6.4655,6.4461,6.4461,5700.0
2009-01-14 12:20:00,6.63,6.65,6.63,6.64,4500.0,6.4461,6.4655,6.4461,6.4558,4500.0
2009-01-14 12:30:00,6.64,6.66,6.64,6.64,5500.0,6.4558,6.4753,6.4558,6.4558,5500.0
2009-01-14 12:40:00,6.65,6.65,6.6,6.6,13100.0,6.4655,6.4655,6.4169,6.4169,13100.0
2009-01-14 12:50:00,6.6,6.61,6.6,6.61,3900.0,6.4169,6.4266,6.4169,6.4266,3900.0
2009-01-14 13:00:00,6.6,6.6,6.59,6.6,5500.0,6.4169,6.4169,6.4072,6.4169,5500.0
2009-01-14 13:10:00,6.6,6.6,6.59,6.59,3100.0,6.4169,6.4169,6.4072,6.4072,3100.0
2009-01-14 13:20:00,6.59,6.6,6.59,6.59,4200.0,6.4072,6.4169,6.4072,6.4072,4200.0
2009-01-14 13:30:00,6.59,6.6,6.59,6.59,2900.0,6.4072,6.4169,6.4072,6.4072,2900.0
2009-01-14 13:40:00,6.59,6.6,6.58,6.58,10700.0,6.4072,6.4169,6.3975,6.3975,10700.0
2009-01-14 13:50:00,6.59,6.6,6.54,6.55,29400.0,6.4072,6.4169,6.3586,6.3683,29400.0
2009-01-14 14:00:00,6.55,6.66,6.55,6.65,24300.0,6.3683,6.4753,6.3683,6.4655,24300.0
2009-01-14 14:10:00,6.67,6.69,6.64,6.65,6300.0,6.485,6.5044,6.4558,6.4655,6300.0
2009-01-14 14:20:00,6.66,6.67,6.65,6.65,11900.0,6.4753,6.485,6.4655,6.4655,11900.0
2009-01-14 14:30:00,6.66,6.74,6.66,6.73,21300.0,6.4753,6.553,6.4753,6.5433,21300.0
2009-01-14 14:40:00,6.73,6.73,6.66,6.66,16600.0,6.5433,6.5433,6.4753,6.4753,16600.0
2009-01-14 14:50:00,6.66,6.66,6.64,6.64,18100.0,6.4753,6.4753,6.4558,6.4558,18100.0
2009-01-14 15:00:00,6.63,6.63,6.52,6.53,45400.0,6.4461,6.4461,6.3391,6.3489,45400.0
2009-01-14 15:10:00,6.53,6.56,6.52,6.55,25000.0,6.3489,6.378,6.3391,6.3683,25000.0
2009-01-14 15:20:00,6.56,6.61,6.53,6.53,22800.0,6.378,6.4266,6.3489,6.3489,22800.0
2009-01-14 15:30:00,6.52,6.57,6.51,6.51,20700.0,6.3391,6.3877,6.3294,6.3294,20700.0
2009-01-14 15:40:00,6.51,6.63,6.51,6.63,32500.0,6.3294,6.4461,6.3294,6.4461,32500.0
2009-01-14 15:50:00,6.63,6.66,6.55,6.6,61200.0,6.4461,6.4753,6.3683,6.4169,61200.0
2009-01-15 09:30:00,6.55,6.68,6.53,6.68,10600.0,6.3683,6.4947,6.3489,6.4947,10600.0
2009-01-15 09:40:00,6.66,6.67,6.51,6.52,8100.0,6.4753,6.485,6.3294,6.3391,8100.0
2009-01-15 09:50:00,6.52,6.58,6.51,6.56,7700.0,6.3391,6.3975,6.3294,6.378,7700.0
2009-01-15 10:00:00,6.57,6.59,6.51,6.51,9200.0,6.3877,6.4072,6.3294,6.3294,9200.0
2009-01-15 10:10:00,6.52,6.52,6.42,6.48,16900.0,6.3391,6.3391,6.2419,6.3002,16900.0
2009-01-15 10:20:00,6.45,6.45,6.38,6.38,3400.0,6.2711,6.2711,6.203,6.203,3400.0
2009-01-15 10:30:00,6.4,6.4,6.31,6.34,5400.0,6.2225,6.2225,6.135,6.1641,5400.0
2009-01-15 10:40:00,6.33,6.4,6.33,6.4,9300.0,6.1544,6.2225,6.1544,6.2225,9300.0
2009-01-15 10:50:00,6.39,6.4,6.37,6.38,7400.0,6.2127,6.2225,6.1933,6.203,7400.0
2009-01-15 11:00:00,6.37,6.38,6.33,6.33,10800.0,6.1933,6.203,6.1544,6.1544,10800.0
2009-01-15 11:10:00,6.36,6.36,6.31,6.32,17800.0,6.1836,6.1836,6.135,6.1447,17800.0
2009-01-15 11:20:00,6.32,6.33,6.25,6.28,37000.0,6.1447,6.1544,6.0766,6.1058,37000.0
2009-01-15 11:30:00,6.29,6.3,6.24,6.3,10800.0,6.1155,6.1252,6.0669,6.1252,10800.0
2009-01-15 11:40:00,6.28,6.3,6.18,6.29,83500.0,6.1058,6.1252,6.0086,6.1155,83500.0
2009-01-15 11:50:00,6.29,6.3,6.29,6.29,5900.0,6.1155,6.1252,6.1155,6.1155,5900.0
2009-01-15 12:00:00,6.28,6.28,6.18,6.18,24400.0,6.1058,6.1058,6.0086,6.0086,24400.0
2009-01-15 12:10:00,6.19,6.2,6.18,6.19,2800.0,6.0183,6.028,6.0086,6.0183,2800.0
2009-01-15 12:20:00,6.18,6.2,6.15,6.16,11800.0,6.0086,6.028,5.9794,5.9891,11800.0
2009-01-15 12:30:00,6.17,6.19,6.16,6.16,1300.0,5.9988,6.0183,5.9891,5.9891,1300.0
2009-01-15 12:40:00,6.15,6.18,6.14,6.18,16300.0,5.9794,6.0086,5.9697,6.0086,16300.0
2009-01-15 12:50:00,6.18,6.19,6.17,6.18,2800.0,6.0086,6.0183,5.9988,6.0086,2800.0
2009-01-15 13:00:00,6.18,6.23,6.18,6.23,7900.0,6.0086,6.0572,6.0086,6.0572,7900.0
2009-01-15 13:10:00,6.22,6.25,6.22,6.25,10500.0,6.0475,6.0766,6.0475,6.0766,10500.0
2009-01-15 13:20:00,6.24,6.25,6.23,6.25,5900.0,6.0669,6.0766,6.0572,6.0766,5900.0
2009-01-15 13:30:00,6.25,6.41,6.25,6.4,12900.0,6.0766,6.2322,6.0766,6.2225,12900.0
2009-01-15 13:40:00,6.4,6.46,6.4,6.43,7400.0,6.2225,6.2808,6.2225,6.2516,7400.0
2009-01-15 13:50:00,6.43,6.51,6.43,6.51,16900.0,6.2516,6.3294,6.2516,6.3294,16900.0
2009-01-15 14:00:00,6.5,6.54,6.5,6.54,13600.0,6.3197,6.3586,6.3197,6.3586,13600.0
2009-01-15 14:10:00,6.53,6.54,6.53,6.53,12700.0,6.3489,6.3586,6.3489,6.3489,12700.0
2009-01-15 14:20:00,6.53,6.56,6.51,6.52,25400.0,6.3489,6.378,6.3294,6.3391,25400.0
2009-01-15 14:30:00,6.52,6.54,6.46,6.48,62900.0,6.3391,6.3586,6.2808,6.3002,62900.0
2009-01-15 14:40:00,6.51,6.63,6.5,6.6,101600.0,6.3294,6.4461,6.3197,6.4169,101600.0
2009-01-15 14:50:00,6.6,6.63,6.57,6.58,22200.0,6.4169,6.4461,6.3877,6.3975,22200.0
2009-01-15 15:00:00,6.57,6.67,6.56,6.59,94100.0,6.3877,6.485,6.378,6.4072,94100.0
2009-01-15 15:10:00,6.59,6.64,6.59,6.61,24100.0,6.4072,6.4558,6.4072,6.4266,24100.0
2009-01-15 15:20:00,6.61,6.64,6.5,6.53,29500.0,6.4266,6.4558,6.3197,6.3489,29500.0
2009-01-15 15:30:00,6.53,6.53,6.39,6.42,60600.0,6.3489,6.3489,6.2127,6.2419,60600.0
2009-01-15 15:40:00,6.43,6.45,6.34,6.42,30300.0,6.2516,6.2711,6.1641,6.2419,30300.0
2009-01-15 15:50:00,6.42,6.6,6.42,6.57,43900.0,6.2419,6.4169,6.2419,6.3877,43900.0
2009-01-16 09:30:00,6.65,6.76,6.54,6.62,24900.0,6.4655,6.5725,6.3586,6.4364,24900.0
2009-01-16 09:40:00,6.58,6.61,6.5,6.53,18200.0,6.3975,6.4266,6.3197,6.3489,18200.0
2009-01-16 09:50:00,6.49,6.53,6.4,6.46,22000.0,6.31,6.3489,6.2225,6.2808,22000.0
2009-01-16 10:00:00,6.45,6.48,6.36,6.43,22600.0,6.2711,6.3002,6.1836,6.2516,22600.0
2009-01-16 10:10:00,6.41,6.41,6.26,6.27,31600.0,6.2322,6.2322,6.0863,6.0961,31600.0
2009-01-16 10:20:00,6.27,6.32,6.26,6.31,23900.0,6.0961,6.1447,6.0863,6.135,23900.0
2009-01-16 10:30:00,6.31,6.32,6.26,6.27,15700.0,6.135,6.1447,6.0863,6.0961,15700.0
2009-01-16 10:40:00,6.28,6.3,6.22,6.25,11100.0,6.1058,6.1252,6.0475,6.0766,11100.0
2009-01-16 10:50:00,6.25,6.25,6.23,6.24,4700.0,6.0766,6.0766,6.0572,6.0669,4700.0
2009-01-16 11:00:00,6.24,6.25,6.18,6.18,9500.0,6.0669,6.0766,6.0086,6.0086,9500.0
2009-01-16 11:10:00,6.18,6.19,6.18,6.18,1900.0,6.0086,6.0183,6.0086,6.0086,1900.0
2009-01-16 11:20:00,6.19,6.2,6.14,6.15,21600.0,6.0183,6.028,5.9697,5.9794,21600.0
2009-01-16 11:30:00,6.16,6.16,6.0,6.02,55800.0,5.9891,5.9891,5.8336,5.853,55800.0
2009-01-16 11:40:00,6.02,6.16,6.02,6.16,23000.0,5.853,5.9891,5.853,5.9891,23000.0
2009-01-16 11:50:00,6.16,6.21,6.14,6.2,48300.0,5.9891,6.0377,5.9697,6.028,48300.0
2009-01-16 12:00:00,6.2,6.27,6.19,6.2,37600.0,6.028,6.0961,6.0183,6.028,37600.0
2009-01-16 12:10:00,6.2,6.32,6.2,6.3,44600.0,6.028,6.1447,6.028,6.1252,44600.0
2009-01-16 12:20:00,6.29,6.29,6.15,6.18,24200.0,6.1155,6.1155,5.9794,6.0086,24200.0
2009-01-16 12:30:00,6.19,6.22,6.16,6.17,12300.0,6.0183,6.0475,5.9891,5.9988,12300.0
2009-01-16 12:40:00,6.17,6.2,6.16,6.17,7200.0,5.9988,6.028,5.9891,5.9988,7200.0
2009-01-16 12:50:00,6.18,6.22,6.18,6.18,9000.0,6.0086,6.0475,6.0086,6.0086,9000.0
2009-01-16 13:00:00,6.19,6.22,6.18,6.19,10100.0,6.0183,6.0475,6.0086,6.0183,10100.0
2009-01-16 13:10:00,6.2,6.21,6.14,6.15,11400.0,6.028,6.0377,5.9697,5.9794,11400.0
2009-01-16 13:20:00,6.14,6.16,6.11,6.14,12000.0,5.9697,5.9891,5.9405,5.9697,12000.0
2009-01-16 13:30:00,6.13,6.17,6.11,6.17,12700.0,5.96,5.9988,5.9405,5.9988,12700.0
2009-01-16 13:40:00,6.16,6.19,6.12,6.12,14800.0,5.9891,6.0183,5.9502,5.9502,14800.0
2009-01-16 13:50:00,6.11,6.14,6.09,6.1,20200.0,5.9405,5.9697,5.9211,5.9308,20200.0
2009-01-16 14:00:00,6.1,6.22,6.1,6.22,69800.0,5.9308,6.0475,5.9308,6.0475,69800.0
2009-01-16 14:10:00,6.22,6.22,6.17,6.19,16100.0,6.0475,6.0475,5.9988,6.0183,16100.0
2009-01-16 14:20:00,6.2,6.21,6.11,6.21,29000.0,6.028,6.0377,5.9405,6.0377,29000.0
2009-01-16 14:30:00,6.22,6.35,6.22,6.34,89400.0,6.0475,6.1739,6.0475,6.1641,89400.0
2009-01-16 14:40:00,6.33,6.36,6.3,6.32,10000.0,6.1544,6.1836,6.1252,6.1447,10000.0
2009-01-16 14:50:00,6.32,6.45,6.32,6.45,21800.0,6.1447,6.2711,6.1447,6.2711,21800.0
2009-01-16 15:00:00,6.45,6.46,6.4,6.44,18200.0,6.2711,6.2808,6.2225,6.2614,18200.0
2009-01-16 15:10:00,6.44,6.54,6.44,6.53,28600.0,6.2614,6.3586,6.2614,6.3489,28600.0
2009-01-16 15:20:00,6.53,6.57,6.45,6.45,26100.0,6.3489,6.3877,6.2711,6.2711,26100.0
2009-01-16 15:30:00,6.44,6.52,6.44,6.51,22000.0,6.2614,6.3391,6.2614,6.3294,22000.0
2009-01-16 15:40:00,6.51,6.52,6.42,6.44,28700.0,6.3294,6.3391,6.2419,6.2614,28700.0
2009-01-16 15:50:00,6.43,6.47,6.42,6.42,39400.0,6.2516,6.2905,6.2419,6.2419,39400.0
2009-01-20 09:30:00,6.33,6.34,5.8,6.02,49800.0,6.1544,6.1641,5.6391,5.853,49800.0
2009-01-20 09:40:00,5.99,6.17,5.95,6.02,42700.0,5.8238,5.9988,5.7849,5.853,42700.0
2009-01-20 09:50:00,6.0,6.07,6.0,6.0,22400.0,5.8336,5.9016,5.8336,5.8336,22400.0
2009-01-20 10:00:00,6.0,6.03,5.86,5.87,128200.0,5.8336,5.8627,5.6974,5.7072,128200.0
2009-01-20 10:10:00,5.88,5.94,5.75,5.88,45100.0,5.7169,5.7752,5.5905,5.7169,45100.0
2009-01-20 10:20:00,5.89,5.89,5.81,5.82,7500.0,5.7266,5.7266,5.6488,5.6586,7500.0
2009-01-20 10:30:00,5.82,5.91,5.82,5.89,17500.0,5.6586,5.7461,5.6586,5.7266,17500.0
2009-01-20 10:40:00,5.89,5.89,5.86,5.87,6000.0,5.7266,5.7266,5.6974,5.7072,6000.0
2009-01-20 10:50:00,5.86,5.88,5.86,5.86,7500.0,5.6974,5.7169,5.6974,5.6974,7500.0
2009-01-20 11:00:00,5.86,5.89,5.86,5.89,7200.0,5.6974,5.7266,5.6974,5.7266,7200.0
2009-01-20 11:10:00,5.89,5.89,5.87,5.89,4300.0,5.7266,5.7266,5.7072,5.7266,4300.0
2009-01-20 11:20:00,5.88,5.88,5.81,5.84,18000.0,5.7169,5.7169,5.6488,5.678,18000.0
2009-01-20 11:30:00,5.85,5.89,5.84,5.88,11000.0,5.6877,5.7266,5.678,5.7169,11000.0
2009-01-20 11:40:00,5.88,5.88,5.84,5.85,7100.0,5.7169,5.7169,5.678,5.6877,7100.0
2009-01-20 11:50:00,5.83,5.84,5.81,5.81,7200.0,5.6683,5.678,5.6488,5.6488,7200.0
2009-01-20 12:00:00,5.81,5.85,5.8,5.83,11000.0,5.6488,5.6877,5.6391,5.6683,11000.0
2009-01-20 12:10:00,5.84,5.87,5.8,5.82,23600.0,5.678,5.7072,5.6391,5.6586,23600.0
2009-01-20 12:20:00,5.82,5.83,5.8,5.81,15600.0,5.6586,5.6683,5.6391,5.6488,15600.0
2009-01-20 12:30:00,5.8,5.83,5.8,5.82,8700.0,5.6391,5.6683,5.6391,5.6586,8700.0
2009-01-20 12:40:00,5.82,5.83,5.81,5.81,7700.0,5.6586,5.6683,5.6488,5.6488,7700.0
2009-01-20 12:50:00,5.81,5.82,5.8,5.8,3500.0,5.6488,5.6586,5.6391,5.6391,3500.0
2009-01-20 13:00:00,5.8,5.82,5.8,5.81,14400.0,5.6391,5.6586,5.6391,5.6488,14400.0
2009-01-20 13:10:00,5.81,5.81,5.8,5.81,10400.0,5.6488,5.6488,5.6391,5.6488,10400.0
2009-01-20 13:20:00,5.81,5.82,5.8,5.8,16300.0,5.6488,5.6586,5.6391,5.6391,16300.0
2009-01-20 13:30:00,5.8,5.82,5.8,5.82,17300.0,5.6391,5.6586,5.6391,5.6586,17300.0
2009-01-20 13:40:00,5.82,5.82,5.8,5.8,4500.0,5.6586,5.6586,5.6391,5.6391,4500.0
2009-01-20 13:50:00,5.81,5.82,5.8,5.81,11900.0,5.6488,5.6586,5.6391,5.6488,11900.0
2009-01-20 14:00:00,5.8,5.81,5.75,5.78,62700.0,5.6391,5.6488,5.5905,5.6197,62700.0
2009-01-20 14:10:00,5.78,5.86,5.76,5.83,38300.0,5.6197,5.6974,5.6002,5.6683,38300.0
2009-01-20 14:20:00,5.84,5.85,5.77,5.85,20500.0,5.678,5.6877,5.6099,5.6877,20500.0
2009-01-20 14:30:00,5.84,5.84,5.8,5.8,11600.0,5.678,5.678,5.6391,5.6391,11600.0
2009-01-20 14:40:00,5.8,5.81,5.76,5.76,13600.0,5.6391,5.6488,5.6002,5.6002,13600.0
2009-01-20 14:50:00,5.76,5.77,5.75,5.75,12600.0,5.6002,5.6099,5.5905,5.5905,12600.0
2009-01-20 15:00:00,5.75,5.76,5.68,5.68,23200.0,5.5905,5.6002,5.5224,5.5224,23200.0
2009-01-20 15:10:00,5.67,5.68,5.64,5.67,36800.0,5.5127,5.5224,5.4835,5.5127,36800.0
2009-01-20 15:20:00,5.67,5.73,5.66,5.73,30300.0,5.5127,5.5711,5.503,5.5711,30300.0
2009-01-20 15:30:00,5.71,5.77,5.67,5.68,31300.0,5.5516,5.6099,5.5127,5.5224,31300.0
2009-01-20 15:40:00,5.68,5.71,5.65,5.7,54500.0,5.5224,5.5516,5.4933,5.5419,54500.0
2009-01-20 15:50:00,5.7,5.76,5.65,5.7,131000.0,5.5419,5.6002,5.4933,5.5419,131000.0
2009-01-21 09:30:00,5.74,5.82,5.72,5.79,25100.0,5.5808,5.6586,5.5613,5.6294,25100.0
2009-01-21 09:40:00,5.79,5.9,5.75,5.9,9200.0,5.6294,5.7363,5.5905,5.7363,9200.0
2009-01-21 09:50:00,5.9,5.95,5.83,5.88,31500.0,5.7363,5.7849,5.6683,5.7169,31500.0
2009-01-21 10:00:00,5.9,5.92,5.77,5.78,10700.0,5.7363,5.7558,5.6099,5.6197,10700.0
2009-01-21 10:10:00,5.78,5.85,5.77,5.85,9000.0,5.6197,5.6877,5.6099,5.6877,9000.0
2009-01-21 10:20:00,5.85,5.86,5.8,5.8,10100.0,5.6877,5.6974,5.6391,5.6391,10100.0
2009-01-21 10:30:00,5.8,5.83,5.8,5.81,6100.0,5.6391,5.6683,5.6391,5.6488,6100.0
2009-01-21 10:40:00,5.8,5.81,5.74,5.76,21200.0,5.6391,5.6488,5.5808,5.6002,21200.0
2009-01-21 10:50:00,5.76,5.76,5.68,5.68,47400.0,5.6002,5.6002,5.5224,5.5224,47400.0
2009-01-21 11:00:00,5.68,5.69,5.66,5.68,6800.0,5.5224,5.5322,5.503,5.5224,6800.0
2009-01-21 11:10:00,5.69,5.71,5.65,5.71,13200.0,5.5322,5.5516,5.4933,5.5516,13200.0
2009-01-21 11:20:00,5.72,5.74,5.71,5.74,4400.0,5.5613,5.5808,5.5516,5.5808,4400.0
2009-01-21 11:30:00,5.74,5.82,5.74,5.82,24300.0,5.5808,5.6586,5.5808,5.6586,24300.0
2009-01-21 11:40:00,5.83,5.89,5.82,5.88,9600.0,5.6683,5.7266,5.6586,5.7169,9600.0
2009-01-21 11:50:00,5.89,5.94,5.89,5.89,10200.0,5.7266,5.7752,5.7266,5.7266,10200.0
2009-01-21 12:00:00,5.86,5.95,5.85,5.93,23800.0,5.6974,5.7849,5.6877,5.7655,23800.0
2009-01-21 12:10:00,5.92,5.95,5.86,5.92,29900.0,5.7558,5.7849,5.6974,5.7558,29900.0
2009-01-21 12:20:00,5.92,5.95,5.85,5.85,33400.0,5.7558,5.7849,5.6877,5.6877,33400.0
2009-01-21 12:30:00,5.85,5.9,5.85,5.9,7700.0,5.6877,5.7363,5.6877,5.7363,7700.0
2009-01-21 12:40:00,5.89,5.9,5.88,5.88,4600.0,5.7266,5.7363,5.7169,5.7169,4600.0
2009-01-21 12:50:00,5.88,5.89,5.86,5.89,1900.0,5.7169,5.7266,5.6974,5.7266,1900.0
2009-01-21 13:00:00,5.89,5.89,5.88,5.88,1700.0,5.7266,5.7266,5.7169,5.7169,1700.0
2009-01-21 13:10:00,5.89,5.89,5.85,5.86,4000.0,5.7266,5.7266,5.6877,5.6974,4000.0
2009-01-21 13:20:00,5.85,5.85,5.81,5.81,5300.0,5.6877,5.6877,5.6488,5.6488,5300.0
2009-01-21 13:30:00,5.79,5.87,5.79,5.87,3100.0,5.6294,5.7072,5.6294,5.7072,3100.0
2009-01-21 13:40:00,5.87,5.88,5.85,5.85,5100.0,5.7072,5.7169,5.6877,5.6877,5100.0
2009-01-21 13:50:00,5.86,5.86,5.83,5.83,6800.0,5.6974,5.6974,5.6683,5.6683,6800.0
2009-01-21 14:00:00,5.84,5.85,5.81,5.82,35000.0,5.678,5.6877,5.6488,5.6586,35000.0
2009-01-21 14:10:00,5.82,5.86,5.81,5.84,26100.0,5.6586,5.6974,5.6488,5.678,26100.0
2009-01-21 14:20:00,5.85,5.85,5.82,5.84,8900.0,5.6877,5.6877,5.6586,5.678,8900.0
2009-01-21 14:30:00,5.84,5.88,5.84,5.87,23200.0,5.678,5.7169,5.678,5.7072,23200.0
2009-01-21 14:40:00,5.87,5.88,5.86,5.86,15000.0,5.7072,5.7169,5.6974,5.6974,15000.0
2009-01-21 14:50:00,5.86,5.89,5.86,5.89,10500.0,5.6974,5.7266,5.6974,5.7266,10500.0
2009-01-21 15:00:00,5.89,5.93,5.88,5.93,33400.0,5.7266,5.7655,5.7169,5.7655,33400.0
2009-01-21 15:10:00,5.94,5.95,5.92,5.95,10700.0,5.7752,5.7849,5.7558,5.7849,10700.0
2009-01-21 15:20:00,5.95,5.95,5.91,5.92,23500.0,5.7849,5.7849,5.7461,5.7558,23500.0
2009-01-21 15:30:00,5.92,5.95,5.89,5.95,83700.0,5.7558,5.7849,5.7266,5.7849,83700.0
2009-01-21 15:40:00,5.95,6.03,5.94,6.01,40000.0,5.7849,5.8627,5.7752,5.8433,40000.0
2009-01-21 15:50:00,6.01,6.1,5.99,6.07,81700.0,5.8433,5.9308,5.8238,5.9016,81700.0
2009-01-22 09:30:00,5.94,5.94,5.72,5.86,48300.0,5.7752,5.7752,5.5613,5.6974,48300.0
2009-01-22 09:40:00,5.88,5.89,5.78,5.85,24100.0,5.7169,5.7266,5.6197,5.6877,24100.0
2009-01-22 09:50:00,5.83,5.85,5.78,5.8,11000.0,5.6683,5.6877,5.6197,5.6391,11000.0
2009-01-22 10:00:00,5.82,5.82,5.75,5.8,10800.0,5.6586,5.6586,5.5905,5.6391,10800.0
2009-01-22 10:10:00,5.79,5.82,5.75,5.78,7900.0,5.6294,5.6586,5.5905,5.6197,7900.0
2009-01-22 10:20:00,5.78,5.84,5.78,5.84,21000.0,5.6197,5.678,5.6197,5.678,21000.0
2009-01-22 10:30:00,5.83,5.84,5.78,5.78,18700.0,5.6683,5.678,5.6197,5.6197,18700.0
2009-01-22 10:40:00,5.77,5.79,5.75,5.76,17000.0,5.6099,5.6294,5.5905,5.6002,17000.0
2009-01-22 10:50:00,5.76,5.8,5.75,5.78,22600.0,5.6002,5.6391,5.5905,5.6197,22600.0
2009-01-22 11:00:00,5.76,5.81,5.76,5.8,16900.0,5.6002,5.6488,5.6002,5.6391,16900.0
2009-01-22 11:10:00,5.81,5.83,5.8,5.8,4000.0,5.6488,5.6683,5.6391,5.6391,4000.0
2009-01-22 11:20:00,5.8,5.84,5.79,5.82,5600.0,5.6391,5.678,5.6294,5.6586,5600.0
2009-01-22 11:30:00,5.82,5.82,5.78,5.78,3600.0,5.6586,5.6586,5.6197,5.6197,3600.0
2009-01-22 11:40:00,5.78,5.81,5.77,5.81,2600.0,5.6197,5.6488,5.6099,5.6488,2600.0
2009-01-22 11:50:00,5.8,5.82,5.77,5.77,4300.0,5.6391,5.6586,5.6099,5.6099,4300.0
2009-01-22 12:00:00,5.77,5.79,5.75,5.75,5400.0,5.6099,5.6294,5.5905,5.5905,5400.0
2009-01-22 12:10:00,5.75,5.76,5.72,5.74,6000.0,5.5905,5.6002,5.5613,5.5808,6000.0
2009-01-22 12:20:00,5.74,5.75,5.73,5.74,1600.0,5.5808,5.5905,5.5711,5.5808,1600.0
2009-01-22 12:30:00,5.75,5.8,5.72,5.79,10500.0,5.5905,5.6391,5.5613,5.6294,10500.0
2009-01-22 12:40:00,5.8,5.87,5.79,5.87,10000.0,5.6391,5.7072,5.6294,5.7072,10000.0
2009-01-22 12:50:00,5.87,5.87,5.84,5.85,10300.0,5.7072,5.7072,5.678,5.6877,10300.0
2009-01-22 13:00:00,5.85,5.89,5.84,5.87,11900.0,5.6877,5.7266,5.678,5.7072,11900.0
2009-01-22 13:10:00,5.88,5.88,5.86,5.88,8200.0,5.7169,5.7169,5.6974,5.7169,8200.0
2009-01-22 13:20:00,5.88,5.9,5.84,5.88,16200.0,5.7169,5.7363,5.678,5.7169,16200.0
2009-01-22 13:30:00,5.88,5.89,5.86,5.89,6800.0,5.7169,5.7266,5.6974,5.7266,6800.0
2009-01-22 13:40:00,5.89,5.93,5.87,5.92,17600.0,5.7266,5.7655,5.7072,5.7558,17600.0
2009-01-22 13:50:00,5.92,6.0,5.92,5.99,16500.0,5.7558,5.8336,5.7558,5.8238,16500.0
2009-01-22 14:00:00,6.0,6.08,5.97,6.05,12400.0,5.8336,5.9113,5.8044,5.8822,12400.0
2009-01-22 14:10:00,6.03,6.08,6.03,6.08,9000.0,5.8627,5.9113,5.8627,5.9113,9000.0
2009-01-22 14:20:00,6.08,6.1,6.02,6.02,7700.0,5.9113,5.9308,5.853,5.853,7700.0
2009-01-22 14:30:00,6.02,6.03,5.97,6.02,15000.0,5.853,5.8627,5.8044,5.853,15000.0
2009-01-22 14:40:00,6.02,6.02,5.85,5.85,30400.0,5.853,5.853,5.6877,5.6877,30400.0
2009-01-22 14:50:00,5.85,5.95,5.82,5.94,83500.0,5.6877,5.7849,5.6586,5.7752,83500.0
2009-01-22 15:00:00,5.95,5.95,5.68,5.69,57700.0,5.7849,5.7849,5.5224,5.5322,57700.0
2009-01-22 15:10:00,5.68,5.74,5.66,5.7,15000.0,5.5224,5.5808,5.503,5.5419,15000.0
2009-01-22 15:20:00,5.69,5.74,5.67,5.74,17200.0,5.5322,5.5808,5.5127,5.5808,17200.0
2009-01-22 15:30:00,5.75,5.78,5.72,5.72,20600.0,5.5905,5.6197,5.5613,5.5613,20600.0
2009-01-22 15:40:00,5.72,5.82,5.72,5.8,28400.0,5.5613,5.6586,5.5613,5.6391,28400.0
2009-01-22 15:50:00,5.79,5.8,5.73,5.76,38500.0,5.6294,5.6391,5.5711,5.6002,38500.0
2009-01-23 09:30:00,5.6,5.65,5.27,5.27,29900.0,5.4447,5.4933,5.1238,5.1238,29900.0
2009-01-23 09:40:00,5.27,5.3,5.22,5.25,16800.0,5.1238,5.153,5.0752,5.1044,16800.0
2009-01-23 09:50:00,5.25,5.51,5.25,5.5,32200.0,5.1044,5.3572,5.1044,5.3474,32200.0
2009-01-23 10:00:00,5.5,5.66,5.47,5.66,54000.0,5.3474,5.503,5.3183,5.503,54000.0
2009-01-23 10:10:00,5.64,5.84,5.64,5.83,16900.0,5.4835,5.678,5.4835,5.6683,16900.0
2009-01-23 10:20:00,5.8,5.9,5.77,5.88,12300.0,5.6391,5.7363,5.6099,5.7169,12300.0
2009-01-23 10:30:00,5.87,5.88,5.72,5.72,29800.0,5.7072,5.7169,5.5613,5.5613,29800.0
2009-01-23 10:40:00,5.72,5.83,5.65,5.82,74000.0,5.5613,5.6683,5.4933,5.6586,74000.0
2009-01-23 10:50:00,5.83,5.87,5.82,5.85,12700.0,5.6683,5.7072,5.6586,5.6877,12700.0
2009-01-23 11:00:00,5.85,5.89,5.74,5.79,63000.0,5.6877,5.7266,5.5808,5.6294,63000.0
2009-01-23 11:10:00,5.8,5.85,5.78,5.85,2500.0,5.6391,5.6877,5.6197,5.6877,2500.0
2009-01-23 11:20:00,5.85,5.86,5.85,5.85,2900.0,5.6877,5.6974,5.6877,5.6877,2900.0
2009-01-23 11:30:00,5.86,5.86,5.78,5.81,5500.0,5.6974,5.6974,5.6197,5.6488,5500.0
2009-01-23 11:40:00,5.8,5.82,5.74,5.74,12200.0,5.6391,5.6586,5.5808,5.5808,12200.0
2009-01-23 11:50:00,5.75,5.75,5.69,5.7,13200.0,5.5905,5.5905,5.5322,5.5419,13200.0
2009-01-23 12:00:00,5.71,5.72,5.69,5.71,3100.0,5.5516,5.5613,5.5322,5.5516,3100.0
2009-01-23 12:10:00,5.72,5.74,5.71,5.74,3700.0,5.5613,5.5808,5.5516,5.5808,3700.0
2009-01-23 12:20:00,5.73,5.76,5.7,5.72,5100.0,5.5711,5.6002,5.5419,5.5613,5100.0
2009-01-23 12:30:00,5.71,5.72,5.66,5.69,9100.0,5.5516,5.5613,5.503,5.5322,9100.0
2009-01-23 12:40:00,5.69,5.8,5.68,5.8,15200.0,5.5322,5.6391,5.5224,5.6391,15200.0
2009-01-23 12:50:00,5.8,5.81,5.75,5.75,7000.0,5.6391,5.6488,5.5905,5.5905,7000.0
2009-01-23 13:00:00,5.75,5.76,5.73,5.73,5500.0,5.5905,5.6002,5.5711,5.5711,5500.0
2009-01-23 13:10:00,5.74,5.82,5.74,5.81,31700.0,5.5808,5.6586,5.5808,5.6488,31700.0
2009-01-23 13:20:00,5.81,5.85,5.81,5.81,3900.0,5.6488,5.6877,5.6488,5.6488,3900.0
2009-01-23 13:30:00,5.8,5.86,5.79,5.86,5200.0,5.6391,5.6974,5.6294,5.6974,5200.0
2009-01-23 13:40:00,5.86,5.91,5.85,5.88,5700.0,5.6974,5.7461,5.6877,5.7169,5700.0
2009-01-23 13:50:00,5.88,5.93,5.84,5.9,7600.0,5.7169,5.7655,5.678,5.7363,7600.0
2009-01-23 14:00:00,5.93,5.93,5.88,5.91,7400.0,5.7655,5.7655,5.7169,5.7461,7400.0
2009-01-23 14:10:00,5.89,5.89,5.84,5.84,4300.0,5.7266,5.7266,5.678,5.678,4300.0
2009-01-23 14:20:00,5.84,5.94,5.84,5.85,17600.0,5.678,5.7752,5.678,5.6877,17600.0
2009-01-23 14:30:00,5.86,5.87,5.78,5.8,8300.0,5.6974,5.7072,5.6197,5.6391,8300.0
2009-01-23 14:40:00,5.8,5.84,5.75,5.84,8000.0,5.6391,5.678,5.5905,5.678,8000.0
2009-01-23 14:50:00,5.8,5.8,5.68,5.73,19900.0,5.6391,5.6391,5.5224,5.5711,19900.0
2009-01-23 15:00:00,5.74,5.78,5.71,5.71,10100.0,5.5808,5.6197,5.5516,5.5516,10100.0
2009-01-23 15:10:00,5.71,5.75,5.67,5.73,13000.0,5.5516,5.5905,5.5127,5.5711,13000.0
2009-01-23 15:20:00,5.72,5.79,5.72,5.74,9700.0,5.5613,5.6294,5.5613,5.5808,9700.0
2009-01-23 15:30:00,5.73,5.78,5.71,5.77,14500.0,5.5711,5.6197,5.5516,5.6099,14500.0
2009-01-23 15:40:00,5.77,5.79,5.76,5.77,10900.0,5.6099,5.6294,5.6002,5.6099,10900.0
2009-01-23 15:50:00,5.77,5.79,5.72,5.74,20800.0,5.6099,5.6294,5.5613,5.5808,20800.0
2009-01-26 09:30:00,5.77,5.79,5.67,5.78,7300.0,5.6099,5.6294,5.5127,5.6197,7300.0
2009-01-26 09:40:00,5.77,5.93,5.77,5.89,40600.0,5.6099,5.7655,5.6099,5.7266,40600.0
2009-01-26 09:50:00,5.89,5.97,5.86,5.97,11500.0,5.7266,5.8044,5.6974,5.8044,11500.0
2009-01-26 10:00:00,5.99,6.08,5.98,6.0,12400.0,5.8238,5.9113,5.8141,5.8336,12400.0
2009-01-26 10:10:00,5.99,6.01,5.97,5.98,8800.0,5.8238,5.8433,5.8044,5.8141,8800.0
2009-01-26 10:20:00,5.98,6.04,5.97,6.02,10000.0,5.8141,5.8725,5.8044,5.853,10000.0
2009-01-26 10:30:00,6.02,6.09,6.02,6.08,6000.0,5.853,5.9211,5.853,5.9113,6000.0
2009-01-26 10:40:00,6.09,6.2,6.08,6.19,54400.0,5.9211,6.028,5.9113,6.0183,54400.0
2009-01-26 10:50:00,6.19,6.2,6.06,6.06,8800.0,6.0183,6.028,5.8919,5.8919,8800.0
2009-01-26 11:00:00,6.06,6.1,6.06,6.07,6900.0,5.8919,5.9308,5.8919,5.9016,6900.0
2009-01-26 11:10:00,6.07,6.08,6.02,6.02,3800.0,5.9016,5.9113,5.853,5.853,3800.0
2009-01-26 11:20:00,6.02,6.03,5.99,6.0,3700.0,5.853,5.8627,5.8238,5.8336,3700.0
2009-01-26 11:30:00,5.99,6.03,5.99,6.03,2200.0,5.8238,5.8627,5.8238,5.8627,2200.0
2009-01-26 11:40:00,6.04,6.06,6.02,6.05,4200.0,5.8725,5.8919,5.853,5.8822,4200.0
2009-01-26 11:50:00,6.04,6.06,6.04,6.06,4500.0,5.8725,5.8919,5.8725,5.8919,4500.0
2009-01-26 12:00:00,6.06,6.11,6.06,6.11,4500.0,5.8919,5.9405,5.8919,5.9405,4500.0
2009-01-26 12:10:00,6.11,6.12,6.1,6.1,5900.0,5.9405,5.9502,5.9308,5.9308,5900.0
2009-01-26 12:20:00,6.1,6.11,6.09,6.1,6500.0,5.9308,5.9405,5.9211,5.9308,6500.0
2009-01-26 12:30:00,6.1,6.11,6.06,6.06,3700.0,5.9308,5.9405,5.8919,5.8919,3700.0
2009-01-26 12:40:00,6.06,6.08,6.05,6.05,2300.0,5.8919,5.9113,5.8822,5.8822,2300.0
2009-01-26 12:50:00,6.05,6.05,6.02,6.02,4300.0,5.8822,5.8822,5.853,5.853,4300.0
2009-01-26 13:00:00,6.0,6.01,5.94,5.94,5700.0,5.8336,5.8433,5.7752,5.7752,5700.0
2009-01-26 13:10:00,5.95,5.97,5.95,5.97,3600.0,5.7849,5.8044,5.7849,5.8044,3600.0
2009-01-26 13:20:00,5.97,5.97,5.95,5.97,7300.0,5.8044,5.8044,5.7849,5.8044,7300.0
2009-01-26 13:30:00,5.96,5.97,5.89,5.89,13600.0,5.7947,5.8044,5.7266,5.7266,13600.0
2009-01-26 13:40:00,5.89,5.93,5.89,5.93,6300.0,5.7266,5.7655,5.7266,5.7655,6300.0
2009-01-26 13:50:00,5.91,5.92,5.86,5.87,9500.0,5.7461,5.7558,5.6974,5.7072,9500.0
2009-01-26 14:00:00,5.86,5.87,5.76,5.76,12000.0,5.6974,5.7072,5.6002,5.6002,12000.0
2009-01-26 14:10:00,5.77,5.77,5.74,5.74,5400.0,5.6099,5.6099,5.5808,5.5808,5400.0
2009-01-26 14:20:00,5.74,5.8,5.74,5.75,12300.0,5.5808,5.6391,5.5808,5.5905,12300.0
2009-01-26 14:30:00,5.75,5.76,5.74,5.75,8900.0,5.5905,5.6002,5.5808,5.5905,8900.0
2009-01-26 14:40:00,5.75,5.78,5.7,5.78,11300.0,5.5905,5.6197,5.5419,5.6197,11300.0
2009-01-26 14:50:00,5.77,5.84,5.76,5.81,15800.0,5.6099,5.678,5.6002,5.6488,15800.0
2009-01-26 15:00:00,5.82,5.86,5.82,5.85,8900.0,5.6586,5.6974,5.6586,5.6877,8900.0
2009-01-26 15:10:00,5.87,5.89,5.83,5.86,9000.0,5.7072,5.7266,5.6683,5.6974,9000.0
2009-01-26 15:20:00,5.87,5.96,5.86,5.93,19300.0,5.7072,5.7947,5.6974,5.7655,19300.0
2009-01-26 15:30:00,5.92,5.96,5.9,5.92,25200.0,5.7558,5.7947,5.7363,5.7558,25200.0
2009-01-26 15:40:00,5.9,5.93,5.86,5.91,36200.0,5.7363,5.7655,5.6974,5.7461,36200.0
2009-01-26 15:50:00,5.91,5.92,5.88,5.88,36000.0,5.7461,5.7558,5.7169,5.7169,36000.0
2009-01-27 09:30:00,5.86,6.1,5.77,6.05,74300.0,5.6974,5.9308,5.6099,5.8822,74300.0
2009-01-27 09:40:00,6.07,6.07,6.0,6.02,5400.0,5.9016,5.9016,5.8336,5.853,5400.0
2009-01-27 09:50:00,6.0,6.01,5.97,5.97,7100.0,5.8336,5.8433,5.8044,5.8044,7100.0
2009-01-27 10:00:00,5.98,5.98,5.81,5.84,5900.0,5.8141,5.8141,5.6488,5.678,5900.0
2009-01-27 10:10:00,5.86,5.86,5.83,5.86,3800.0,5.6974,5.6974,5.6683,5.6974,3800.0
2009-01-27 10:20:00,5.86,5.96,5.86,5.94,6200.0,5.6974,5.7947,5.6974,5.7752,6200.0
2009-01-27 10:30:00,5.94,6.03,5.94,6.01,8000.0,5.7752,5.8627,5.7752,5.8433,8000.0
2009-01-27 10:40:00,6.01,6.02,5.95,5.95,6200.0,5.8433,5.853,5.7849,5.7849,6200.0
2009-01-27 10:50:00,5.96,6.0,5.95,5.99,11600.0,5.7947,5.8336,5.7849,5.8238,11600.0
2009-01-27 11:00:00,6.0,6.0,5.98,5.98,2300.0,5.8336,5.8336,5.8141,5.8141,2300.0
2009-01-27 11:10:00,5.99,6.0,5.98,5.99,1900.0,5.8238,5.8336,5.8141,5.8238,1900.0
2009-01-27 11:20:00,5.99,5.99,5.95,5.95,2400.0,5.8238,5.8238,5.7849,5.7849,2400.0
2009-01-27 11:30:00,5.95,5.97,5.93,5.93,5500.0,5.7849,5.8044,5.7655,5.7655,5500.0
2009-01-27 11:40:00,5.93,5.95,5.93,5.94,3400.0,5.7655,5.7849,5.7655,5.7752,3400.0
2009-01-27 11:50:00,5.94,5.95,5.93,5.93,3300.0,5.7752,5.7849,5.7655,5.7655,3300.0
2009-01-27 12:00:00,5.95,5.96,5.92,5.95,5800.0,5.7849,5.7947,5.7558,5.7849,5800.0
2009-01-27 12:10:00,5.94,5.96,5.94,5.95,2000.0,5.7752,5.7947,5.7752,5.7849,2000.0
2009-01-27 12:20:00,5.96,6.0,5.95,6.0,4900.0,5.7947,5.8336,5.7849,5.8336,4900.0
2009-01-27 12:30:00,6.0,6.0,5.98,5.98,1700.0,5.8336,5.8336,5.8141,5.8141,1700.0
2009-01-27 12:40:00,5.99,5.99,5.96,5.96,2000.0,5.8238,5.8238,5.7947,5.7947,2000.0
2009-01-27 12:50:00,5.97,5.97,5.96,5.96,1600.0,5.8044,5.8044,5.7947,5.7947,1600.0
2009-01-27 13:00:00,5.97,5.97,5.92,5.93,8400.0,5.8044,5.8044,5.7558,5.7655,8400.0
2009-01-27 13:10:00,5.93,5.94,5.93,5.94,3100.0,5.7655,5.7752,5.7655,5.7752,3100.0
2009-01-27 13:20:00,5.93,5.96,5.92,5.94,10100.0,5.7655,5.7947,5.7558,5.7752,10100.0
2009-01-27 13:30:00,5.94,5.94,5.92,5.94,9300.0,5.7752,5.7752,5.7558,5.7752,9300.0
2009-01-27 13:40:00,5.94,5.96,5.92,5.92,11600.0,5.7752,5.7947,5.7558,5.7558,11600.0
2009-01-27 13:50:00,5.92,5.95,5.91,5.91,5700.0,5.7558,5.7849,5.7461,5.7461,5700.0
2009-01-27 14:00:00,5.9,5.9,5.86,5.86,8100.0,5.7363,5.7363,5.6974,5.6974,8100.0
2009-01-27 14:10:00,5.86,5.9,5.85,5.89,5500.0,5.6974,5.7363,5.6877,5.7266,5500.0
2009-01-27 14:20:00,5.89,5.9,5.88,5.89,9600.0,5.7266,5.7363,5.7169,5.7266,9600.0
2009-01-27 14:30:00,5.88,5.94,5.88,5.94,4500.0,5.7169,5.7752,5.7169,5.7752,4500.0
2009-01-27 14:40:00,5.92,5.93,5.9,5.91,4600.0,5.7558,5.7655,5.7363,5.7461,4600.0
2009-01-27 14:50:00,5.92,5.92,5.9,5.91,4200.0,5.7558,5.7558,5.7363,5.7461,4200.0
2009-01-27 15:00:00,5.92,5.96,5.89,5.95,27700.0,5.7558,5.7947,5.7266,5.7849,27700.0
2009-01-27 15:10:00,5.96,5.98,5.96,5.98,8800.0,5.7947,5.8141,5.7947,5.8141,8800.0
2009-01-27 15:20:00,5.98,6.01,5.96,6.0,14600.0,5.8141,5.8433,5.7947,5.8336,14600.0
2009-01-27 15:30:00,6.01,6.01,5.98,5.99,13000.0,5.8433,5.8433,5.8141,5.8238,13000.0
2009-01-27 15:40:00,5.99,6.01,5.99,6.01,18200.0,5.8238,5.8433,5.8238,5.8433,18200.0
2009-01-27 15:50:00,6.0,6.03,6.0,6.02,39100.0,5.8336,5.8627,5.8336,5.853,39100.0
2009-01-28 09:30:00,6.1,6.53,6.1,6.51,24200.0,5.9308,6.3489,5.9308,6.3294,24200.0
2009-01-28 09:40:00,6.51,6.53,6.41,6.45,14400.0,6.3294,6.3489,6.2322,6.2711,14400.0
2009-01-28 09:50:00,6.43,6.45,6.28,6.28,10100.0,6.2516,6.2711,6.1058,6.1058,10100.0
2009-01-28 10:00:00,6.28,6.28,6.17,6.17,13000.0,6.1058,6.1058,5.9988,5.9988,13000.0
2009-01-28 10:10:00,6.17,6.17,6.05,6.06,24700.0,5.9988,5.9988,5.8822,5.8919,24700.0
2009-01-28 10:20:00,6.05,6.07,6.05,6.05,16300.0,5.8822,5.9016,5.8822,5.8822,16300.0
2009-01-28 10:30:00,6.05,6.13,6.05,6.08,36500.0,5.8822,5.96,5.8822,5.9113,36500.0
2009-01-28 10:40:00,6.08,6.09,6.04,6.04,14100.0,5.9113,5.9211,5.8725,5.8725,14100.0
2009-01-28 10:50:00,6.04,6.04,5.95,5.97,14600.0,5.8725,5.8725,5.7849,5.8044,14600.0
2009-01-28 11:00:00,5.97,6.01,5.97,6.01,19600.0,5.8044,5.8433,5.8044,5.8433,19600.0
2009-01-28 11:10:00,6.0,6.02,5.98,6.02,27400.0,5.8336,5.853,5.8141,5.853,27400.0
2009-01-28 11:20:00,6.01,6.06,6.01,6.04,13900.0,5.8433,5.8919,5.8433,5.8725,13900.0
2009-01-28 11:30:00,6.04,6.06,6.04,6.04,8700.0,5.8725,5.8919,5.8725,5.8725,8700.0
2009-01-28 11:40:00,6.06,6.09,6.05,6.09,4900.0,5.8919,5.9211,5.8822,5.9211,4900.0
2009-01-28 11:50:00,6.09,6.09,6.01,6.01,11400.0,5.9211,5.9211,5.8433,5.8433,11400.0
2009-01-28 12:00:00,6.02,6.08,6.01,6.08,26400.0,5.853,5.9113,5.8433,5.9113,26400.0
2009-01-28 12:10:00,6.08,6.1,6.07,6.09,2800.0,5.9113,5.9308,5.9016,5.9211,2800.0
2009-01-28 12:20:00,6.08,6.16,6.08,6.16,13800.0,5.9113,5.9891,5.9113,5.9891,13800.0
2009-01-28 12:30:00,6.16,6.17,6.12,6.16,4600.0,5.9891,5.9988,5.9502,5.9891,4600.0
2009-01-28 12:40:00,6.15,6.16,6.14,6.15,5200.0,5.9794,5.9891,5.9697,5.9794,5200.0
2009-01-28 12:50:00,6.16,6.18,6.15,6.18,5300.0,5.9891,6.0086,5.9794,6.0086,5300.0
2009-01-28 13:00:00,6.19,6.24,6.19,6.24,37000.0,6.0183,6.0669,6.0183,6.0669,37000.0
2009-01-28 13:10:00,6.24,6.25,6.24,6.24,3500.0,6.0669,6.0766,6.0669,6.0669,3500.0
2009-01-28 13:20:00,6.25,6.29,6.24,6.29,4900.0,6.0766,6.1155,6.0669,6.1155,4900.0
2009-01-28 13:30:00,6.3,6.33,6.28,6.28,6600.0,6.1252,6.1544,6.1058,6.1058,6600.0
2009-01-28 13:40:00,6.28,6.3,6.28,6.3,3400.0,6.1058,6.1252,6.1058,6.1252,3400.0
2009-01-28 13:50:00,6.28,6.3,6.27,6.28,5300.0,6.1058,6.1252,6.0961,6.1058,5300.0
2009-01-28 14:00:00,6.28,6.31,6.27,6.31,10600.0,6.1058,6.135,6.0961,6.135,10600.0
2009-01-28 14:10:00,6.3,6.39,6.3,6.39,61600.0,6.1252,6.2127,6.1252,6.2127,61600.0
2009-01-28 14:20:00,6.4,6.44,6.32,6.35,31000.0,6.2225,6.2614,6.1447,6.1739,31000.0
2009-01-28 14:30:00,6.35,6.35,6.28,6.29,15500.0,6.1739,6.1739,6.1058,6.1155,15500.0
2009-01-28 14:40:00,6.3,6.3,6.26,6.26,15600.0,6.1252,6.1252,6.0863,6.0863,15600.0
2009-01-28 14:50:00,6.27,6.29,6.25,6.28,17300.0,6.0961,6.1155,6.0766,6.1058,17300.0
2009-01-28 15:00:00,6.28,6.31,6.27,6.3,29100.0,6.1058,6.135,6.0961,6.1252,29100.0
2009-01-28 15:10:00,6.3,6.41,6.3,6.4,47200.0,6.1252,6.2322,6.1252,6.2225,47200.0
2009-01-28 15:20:00,6.4,6.41,6.33,6.36,56500.0,6.2225,6.2322,6.1544,6.1836,56500.0
2009-01-28 15:30:00,6.37,6.38,6.32,6.37,22900.0,6.1933,6.203,6.1447,6.1933,22900.0
2009-01-28 15:40:00,6.37,6.4,6.37,6.39,56000.0,6.1933,6.2225,6.1933,6.2127,56000.0
2009-01-28 15:50:00,6.39,6.48,6.39,6.45,72100.0,6.2127,6.3002,6.2127,6.2711,72100.0
2009-01-29 09:30:00,6.4,6.4,6.28,6.3,22300.0,6.2225,6.2225,6.1058,6.1252,22300.0
2009-01-29 09:40:00,6.32,6.36,6.29,6.32,12400.0,6.1447,6.1836,6.1155,6.1447,12400.0
2009-01-29 09:50:00,6.32,6.33,6.09,6.12,32300.0,6.1447,6.1544,5.9211,5.9502,32300.0
2009-01-29 10:00:00,6.12,6.16,6.08,6.15,8500.0,5.9502,5.9891,5.9113,5.9794,8500.0
2009-01-29 10:10:00,6.15,6.18,6.13,6.16,6700.0,5.9794,6.0086,5.96,5.9891,6700.0
2009-01-29 10:20:00,6.17,6.19,6.13,6.19,10600.0,5.9988,6.0183,5.96,6.0183,10600.0
2009-01-29 10:30:00,6.18,6.2,6.17,6.18,3700.0,6.0086,6.028,5.9988,6.0086,3700.0
2009-01-29 10:40:00,6.17,6.18,6.16,6.17,1200.0,5.9988,6.0086,5.9891,5.9988,1200.0
2009-01-29 10:50:00,6.15,6.17,6.15,6.17,2200.0,5.9794,5.9988,5.9794,5.9988,2200.0
2009-01-29 11:00:00,6.16,6.17,6.09,6.09,5100.0,5.9891,5.9988,5.9211,5.9211,5100.0
2009-01-29 11:10:00,6.1,6.1,6.09,6.1,4300.0,5.9308,5.9308,5.9211,5.9308,4300.0
2009-01-29 11:20:00,6.09,6.11,6.07,6.1,67100.0,5.9211,5.9405,5.9016,5.9308,67100.0
2009-01-29 11:30:00,6.1,6.11,6.08,6.11,35100.0,5.9308,5.9405,5.9113,5.9405,35100.0
2009-01-29 11:40:00,6.11,6.11,6.06,6.09,10600.0,5.9405,5.9405,5.8919,5.9211,10600.0
2009-01-29 11:50:00,6.06,6.08,6.05,6.05,4900.0,5.8919,5.9113,5.8822,5.8822,4900.0
2009-01-29 12:00:00,6.04,6.04,6.0,6.0,5500.0,5.8725,5.8725,5.8336,5.8336,5500.0
2009-01-29 12:10:00,6.0,6.01,6.0,6.0,3400.0,5.8336,5.8433,5.8336,5.8336,3400.0
2009-01-29 12:20:00,6.0,6.01,6.0,6.01,2300.0,5.8336,5.8433,5.8336,5.8433,2300.0
2009-01-29 12:30:00,6.01,6.01,5.96,5.98,23800.0,5.8433,5.8433,5.7947,5.8141,23800.0
2009-01-29 12:40:00,5.98,5.98,5.95,5.96,3300.0,5.8141,5.8141,5.7849,5.7947,3300.0
2009-01-29 12:50:00,5.95,5.96,5.92,5.94,24300.0,5.7849,5.7947,5.7558,5.7752,24300.0
2009-01-29 13:00:00,5.96,5.96,5.94,5.94,4500.0,5.7947,5.7947,5.7752,5.7752,4500.0
2009-01-29 13:10:00,5.95,5.95,5.93,5.94,3700.0,5.7849,5.7849,5.7655,5.7752,3700.0
2009-01-29 13:20:00,5.94,5.94,5.86,5.9,52900.0,5.7752,5.7752,5.6974,5.7363,52900.0
2009-01-29 13:30:00,5.9,5.9,5.88,5.88,10200.0,5.7363,5.7363,5.7169,5.7169,10200.0
2009-01-29 13:40:00,5.87,5.89,5.87,5.89,9000.0,5.7072,5.7266,5.7072,5.7266,9000.0
2009-01-29 13:50:00,5.88,5.88,5.87,5.88,7500.0,5.7169,5.7169,5.7072,5.7169,7500.0
2009-01-29 14:00:00,5.87,5.9,5.87,5.89,21600.0,5.7072,5.7363,5.7072,5.7266,21600.0
2009-01-29 14:10:00,5.9,5.92,5.89,5.9,15800.0,5.7363,5.7558,5.7266,5.7363,15800.0
2009-01-29 14:20:00,5.91,5.91,5.88,5.88,14100.0,5.7461,5.7461,5.7169,5.7169,14100.0
2009-01-29 14:30:00,5.89,5.89,5.87,5.87,3300.0,5.7266,5.7266,5.7072,5.7072,3300.0
2009-01-29 14:40:00,5.88,5.9,5.87,5.9,13700.0,5.7169,5.7363,5.7072,5.7363,13700.0
2009-01-29 14:50:00,5.9,5.9,5.89,5.89,8100.0,5.7363,5.7363,5.7266,5.7266,8100.0
2009-01-29 15:00:00,5.9,5.95,5.89,5.95,18600.0,5.7363,5.7849,5.7266,5.7849,18600.0
2009-01-29 15:10:00,5.95,5.96,5.91,5.95,38000.0,5.7849,5.7947,5.7461,5.7849,38000.0
2009-01-29 15:20:00,5.94,5.94,5.9,5.91,8300.0,5.7752,5.7752,5.7363,5.7461,8300.0
2009-01-29 15:30:00,5.91,5.93,5.89,5.91,49900.0,5.7461,5.7655,5.7266,5.7461,49900.0
2009-01-29 15:40:00,5.91,5.98,5.9,5.9,36800.0,5.7461,5.8141,5.7363,5.7363,36800.0
2009-01-29 15:50:00,5.91,5.94,5.89,5.94,59100.0,5.7461,5.7752,5.7266,5.7752,59100.0
2009-01-30 09:30:00,5.93,6.18,5.89,6.17,21900.0,5.7655,6.0086,5.7266,5.9988,21900.0
2009-01-30 09:40:00,6.18,6.19,6.05,6.05,12500.0,6.0086,6.0183,5.8822,5.8822,12500.0
2009-01-30 09:50:00,6.06,6.08,5.76,5.77,32500.0,5.8919,5.9113,5.6002,5.6099,32500.0
2009-01-30 10:00:00,5.78,5.8,5.7,5.78,17300.0,5.6197,5.6391,5.5419,5.6197,17300.0
2009-01-30 10:10:00,5.77,5.77,5.72,5.72,5200.0,5.6099,5.6099,5.5613,5.5613,5200.0
2009-01-30 10:20:00,5.71,5.75,5.7,5.7,10300.0,5.5516,5.5905,5.5419,5.5419,10300.0
2009-01-30 10:30:00,5.7,5.7,5.63,5.66,14200.0,5.5419,5.5419,5.4738,5.503,14200.0
2009-01-30 10:40:00,5.65,5.66,5.61,5.61,8600.0,5.4933,5.503,5.4544,5.4544,8600.0
2009-01-30 10:50:00,5.61,5.63,5.61,5.62,5100.0,5.4544,5.4738,5.4544,5.4641,5100.0
2009-01-30 11:00:00,5.63,5.63,5.61,5.61,5800.0,5.4738,5.4738,5.4544,5.4544,5800.0
2009-01-30 11:10:00,5.62,5.63,5.56,5.56,19100.0,5.4641,5.4738,5.4058,5.4058,19100.0
2009-01-30 11:20:00,5.55,5.55,5.48,5.5,17200.0,5.396,5.396,5.328,5.3474,17200.0
2009-01-30 11:30:00,5.5,5.61,5.49,5.6,64200.0,5.3474,5.4544,5.3377,5.4447,64200.0
2009-01-30 11:40:00,5.6,5.66,5.6,5.65,31900.0,5.4447,5.503,5.4447,5.4933,31900.0
2009-01-30 11:50:00,5.65,5.66,5.62,5.63,21100.0,5.4933,5.503,5.4641,5.4738,21100.0
2009-01-30 12:00:00,5.63,5.65,5.6,5.61,31300.0,5.4738,5.4933,5.4447,5.4544,31300.0
2009-01-30 12:10:00,5.61,5.66,5.6,5.65,28900.0,5.4544,5.503,5.4447,5.4933,28900.0
2009-01-30 12:20:00,5.66,5.69,5.65,5.68,19900.0,5.503,5.5322,5.4933,5.5224,19900.0
2009-01-30 12:30:00,5.67,5.67,5.61,5.61,11200.0,5.5127,5.5127,5.4544,5.4544,11200.0
2009-01-30 12:40:00,5.61,5.62,5.59,5.62,5100.0,5.4544,5.4641,5.4349,5.4641,5100.0
2009-01-30 12:50:00,5.63,5.65,5.61,5.65,5400.0,5.4738,5.4933,5.4544,5.4933,5400.0
2009-01-30 13:00:00,5.65,5.7,5.63,5.7,12500.0,5.4933,5.5419,5.4738,5.5419,12500.0
2009-01-30 13:10:00,5.7,5.72,5.69,5.7,6300.0,5.5419,5.5613,5.5322,5.5419,6300.0
2009-01-30 13:20:00,5.7,5.7,5.66,5.66,7900.0,5.5419,5.5419,5.503,5.503,7900.0
2009-01-30 13:30:00,5.67,5.68,5.62,5.67,32000.0,5.5127,5.5224,5.4641,5.5127,32000.0
2009-01-30 13:40:00,5.67,5.67,5.66,5.66,23200.0,5.5127,5.5127,5.503,5.503,23200.0
2009-01-30 13:50:00,5.66,5.67,5.66,5.66,21600.0,5.503,5.5127,5.503,5.503,21600.0
2009-01-30 14:00:00,5.67,5.68,5.66,5.66,9700.0,5.5127,5.5224,5.503,5.503,9700.0
2009-01-30 14:10:00,5.66,5.67,5.66,5.67,2000.0,5.503,5.5127,5.503,5.5127,2000.0
2009-01-30 14:20:00,5.67,5.67,5.66,5.66,15000.0,5.5127,5.5127,5.503,5.503,15000.0
2009-01-30 14:30:00,5.67,5.67,5.63,5.63,20800.0,5.5127,5.5127,5.4738,5.4738,20800.0
2009-01-30 14:40:00,5.62,5.62,5.59,5.61,37400.0,5.4641,5.4641,5.4349,5.4544,37400.0
2009-01-30 14:50:00,5.61,5.62,5.6,5.61,16900.0,5.4544,5.4641,5.4447,5.4544,16900.0
2009-01-30 15:00:00,5.62,5.63,5.59,5.59,10400.0,5.4641,5.4738,5.4349,5.4349,10400.0
2009-01-30 15:10:00,5.59,5.62,5.56,5.58,16800.0,5.4349,5.4641,5.4058,5.4252,16800.0
2009-01-30 15:20:00,5.56,5.56,5.53,5.55,16800.0,5.4058,5.4058,5.3766,5.396,16800.0
2009-01-30 15:30:00,5.54,5.55,5.52,5.54,19600.0,5.3863,5.396,5.3669,5.3863,19600.0
2009-01-30 15:40:00,5.53,5.57,5.53,5.57,17800.0,5.3766,5.4155,5.3766,5.4155,17800.0
2009-01-30 15:50:00,5.58,5.58,5.53,5.57,38500.0,5.4252,5.4252,5.3766,5.4155,38500.0
2009-02-02 09:30:00,5.48,5.48,5.21,5.27,45000.0,5.328,5.328,5.0655,5.1238,45000.0
2009-02-02 09:40:00,5.26,5.28,5.2,5.26,5400.0,5.1141,5.1335,5.0558,5.1141,5400.0
2009-02-02 09:50:00,5.26,5.31,5.25,5.3,6400.0,5.1141,5.1627,5.1044,5.153,6400.0
2009-02-02 10:00:00,5.31,5.34,5.27,5.28,9000.0,5.1627,5.1919,5.1238,5.1335,9000.0
2009-02-02 10:10:00,5.28,5.31,5.26,5.31,9200.0,5.1335,5.1627,5.1141,5.1627,9200.0
2009-02-02 10:20:00,5.32,5.35,5.31,5.35,15900.0,5.1724,5.2016,5.1627,5.2016,15900.0
2009-02-02 10:30:00,5.35,5.35,5.31,5.33,7200.0,5.2016,5.2016,5.1627,5.1821,7200.0
2009-02-02 10:40:00,5.32,5.33,5.31,5.33,2200.0,5.1724,5.1821,5.1627,5.1821,2200.0
2009-02-02 10:50:00,5.33,5.33,5.29,5.3,3800.0,5.1821,5.1821,5.1433,5.153,3800.0
2009-02-02 11:00:00,5.29,5.3,5.26,5.26,7900.0,5.1433,5.153,5.1141,5.1141,7900.0
2009-02-02 11:10:00,5.26,5.29,5.26,5.28,2300.0,5.1141,5.1433,5.1141,5.1335,2300.0
2009-02-02 11:20:00,5.29,5.3,5.26,5.29,10500.0,5.1433,5.153,5.1141,5.1433,10500.0
2009-02-02 11:30:00,5.29,5.31,5.29,5.29,8000.0,5.1433,5.1627,5.1433,5.1433,8000.0
2009-02-02 11:40:00,5.28,5.28,5.25,5.25,10200.0,5.1335,5.1335,5.1044,5.1044,10200.0
2009-02-02 11:50:00,5.25,5.25,5.22,5.23,7000.0,5.1044,5.1044,5.0752,5.0849,7000.0
2009-02-02 12:00:00,5.24,5.26,5.23,5.24,26000.0,5.0946,5.1141,5.0849,5.0946,26000.0
2009-02-02 12:10:00,5.24,5.24,5.2,5.2,16800.0,5.0946,5.0946,5.0558,5.0558,16800.0
2009-02-02 12:20:00,5.2,5.2,5.18,5.18,13200.0,5.0558,5.0558,5.0363,5.0363,13200.0
2009-02-02 12:30:00,5.18,5.27,5.18,5.27,20000.0,5.0363,5.1238,5.0363,5.1238,20000.0
2009-02-02 12:40:00,5.27,5.28,5.24,5.25,17000.0,5.1238,5.1335,5.0946,5.1044,17000.0
2009-02-02 12:50:00,5.24,5.24,5.21,5.21,10900.0,5.0946,5.0946,5.0655,5.0655,10900.0
2009-02-02 13:00:00,5.21,5.25,5.19,5.2,22700.0,5.0655,5.1044,5.046,5.0558,22700.0
2009-02-02 13:10:00,5.2,5.21,5.19,5.2,6500.0,5.0558,5.0655,5.046,5.0558,6500.0
2009-02-02 13:20:00,5.2,5.21,5.19,5.21,4100.0,5.0558,5.0655,5.046,5.0655,4100.0
2009-02-02 13:30:00,5.21,5.23,5.21,5.22,4400.0,5.0655,5.0849,5.0655,5.0752,4400.0
2009-02-02 13:40:00,5.22,5.23,5.22,5.23,2300.0,5.0752,5.0849,5.0752,5.0849,2300.0
2009-02-02 13:50:00,5.22,5.23,5.19,5.2,7100.0,5.0752,5.0849,5.046,5.0558,7100.0
2009-02-02 14:00:00,5.21,5.21,5.2,5.21,2700.0,5.0655,5.0655,5.0558,5.0655,2700.0
2009-02-02 14:10:00,5.2,5.22,5.2,5.21,4800.0,5.0558,5.0752,5.0558,5.0655,4800.0
2009-02-02 14:20:00,5.22,5.23,5.21,5.22,5500.0,5.0752,5.0849,5.0655,5.0752,5500.0
2009-02-02 14:30:00,5.22,5.24,5.22,5.24,13300.0,5.0752,5.0946,5.0752,5.0946,13300.0
2009-02-02 14:40:00,5.24,5.27,5.24,5.25,23100.0,5.0946,5.1238,5.0946,5.1044,23100.0
2009-02-02 14:50:00,5.25,5.26,5.25,5.26,8500.0,5.1044,5.1141,5.1044,5.1141,8500.0
2009-02-02 15:00:00,5.25,5.26,5.24,5.26,8500.0,5.1044,5.1141,5.0946,5.1141,8500.0
2009-02-02 15:10:00,5.25,5.28,5.25,5.28,20800.0,5.1044,5.1335,5.1044,5.1335,20800.0
2009-02-02 15:20:00,5.29,5.32,5.27,5.31,73300.0,5.1433,5.1724,5.1238,5.1627,73300.0
2009-02-02 15:30:00,5.31,5.34,5.3,5.33,44700.0,5.1627,5.1919,5.153,5.1821,44700.0
2009-02-02 15:40:00,5.33,5.35,5.29,5.3,31300.0,5.1821,5.2016,5.1433,5.153,31300.0
2009-02-02 15:50:00,5.3,5.31,5.28,5.28,28300.0,5.153,5.1627,5.1335,5.1335,28300.0
2009-02-03 09:30:00,5.18,5.39,5.18,5.33,10600.0,5.0363,5.2405,5.0363,5.1821,10600.0
2009-02-03 09:40:00,5.35,5.35,5.2,5.26,9400.0,5.2016,5.2016,5.0558,5.1141,9400.0
2009-02-03 09:50:00,5.26,5.28,5.1,5.14,15400.0,5.1141,5.1335,4.9585,4.9974,15400.0
2009-02-03 10:00:00,5.14,5.22,5.14,5.2,7100.0,4.9974,5.0752,4.9974,5.0558,7100.0
2009-02-03 10:10:00,5.19,5.2,5.06,5.06,34200.0,5.046,5.0558,4.9196,4.9196,34200.0
2009-02-03 10:20:00,5.07,5.11,5.06,5.1,14200.0,4.9294,4.9682,4.9196,4.9585,14200.0
2009-02-03 10:30:00,5.09,5.12,5.07,5.07,7300.0,4.9488,4.978,4.9294,4.9294,7300.0
2009-02-03 10:40:00,5.07,5.13,5.06,5.13,8900.0,4.9294,4.9877,4.9196,4.9877,8900.0
2009-02-03 10:50:00,5.12,5.14,5.06,5.09,21500.0,4.978,4.9974,4.9196,4.9488,21500.0
2009-02-03 11:00:00,5.1,5.15,5.09,5.15,10400.0,4.9585,5.0071,4.9488,5.0071,10400.0
2009-02-03 11:10:00,5.14,5.18,5.14,5.16,7700.0,4.9974,5.0363,4.9974,5.0169,7700.0
2009-02-03 11:20:00,5.17,5.18,5.15,5.18,3600.0,5.0266,5.0363,5.0071,5.0363,3600.0
2009-02-03 11:30:00,5.17,5.19,5.17,5.17,6900.0,5.0266,5.046,5.0266,5.0266,6900.0
2009-02-03 11:40:00,5.17,5.19,5.17,5.19,4500.0,5.0266,5.046,5.0266,5.046,4500.0
2009-02-03 11:50:00,5.2,5.21,5.18,5.18,4500.0,5.0558,5.0655,5.0363,5.0363,4500.0
2009-02-03 12:00:00,5.18,5.2,5.17,5.18,4900.0,5.0363,5.0558,5.0266,5.0363,4900.0
2009-02-03 12:10:00,5.18,5.2,5.17,5.17,5000.0,5.0363,5.0558,5.0266,5.0266,5000.0
2009-02-03 12:20:00,5.18,5.19,5.17,5.17,2000.0,5.0363,5.046,5.0266,5.0266,2000.0
2009-02-03 12:30:00,5.18,5.18,5.15,5.15,3800.0,5.0363,5.0363,5.0071,5.0071,3800.0
2009-02-03 12:40:00,5.15,5.17,5.15,5.16,4100.0,5.0071,5.0266,5.0071,5.0169,4100.0
2009-02-03 12:50:00,5.16,5.16,5.12,5.12,6300.0,5.0169,5.0169,4.978,4.978,6300.0
2009-02-03 13:00:00,5.12,5.14,5.11,5.13,5500.0,4.978,4.9974,4.9682,4.9877,5500.0
2009-02-03 13:10:00,5.13,5.18,5.12,5.17,6800.0,4.9877,5.0363,4.978,5.0266,6800.0
2009-02-03 13:20:00,5.17,5.19,5.17,5.19,4600.0,5.0266,5.046,5.0266,5.046,4600.0
2009-02-03 13:30:00,5.19,5.22,5.18,5.22,9100.0,5.046,5.0752,5.0363,5.0752,9100.0
2009-02-03 13:40:00,5.22,5.24,5.21,5.21,13600.0,5.0752,5.0946,5.0655,5.0655,13600.0
2009-02-03 13:50:00,5.21,5.26,5.21,5.26,10400.0,5.0655,5.1141,5.0655,5.1141,10400.0
2009-02-03 14:00:00,5.27,5.37,5.27,5.35,24100.0,5.1238,5.221,5.1238,5.2016,24100.0
2009-02-03 14:10:00,5.36,5.37,5.34,5.34,21400.0,5.2113,5.221,5.1919,5.1919,21400.0
2009-02-03 14:20:00,5.35,5.36,5.34,5.34,15300.0,5.2016,5.2113,5.1919,5.1919,15300.0
2009-02-03 14:30:00,5.34,5.37,5.34,5.37,7600.0,5.1919,5.221,5.1919,5.221,7600.0
2009-02-03 14:40:00,5.37,5.4,5.37,5.39,16000.0,5.221,5.2502,5.221,5.2405,16000.0
2009-02-03 14:50:00,5.4,5.43,5.4,5.41,23500.0,5.2502,5.2794,5.2502,5.2599,23500.0
2009-02-03 15:00:00,5.41,5.47,5.41,5.46,12900.0,5.2599,5.3183,5.2599,5.3085,12900.0
2009-02-03 15:10:00,5.47,5.51,5.46,5.47,33300.0,5.3183,5.3572,5.3085,5.3183,33300.0
2009-02-03 15:20:00,5.47,5.52,5.46,5.5,24400.0,5.3183,5.3669,5.3085,5.3474,24400.0
2009-02-03 15:30:00,5.48,5.49,5.44,5.44,11900.0,5.328,5.3377,5.2891,5.2891,11900.0
2009-02-03 15:40:00,5.45,5.45,5.38,5.41,79000.0,5.2988,5.2988,5.2308,5.2599,79000.0
2009-02-03 15:50:00,5.4,5.45,5.38,5.42,68000.0,5.2502,5.2988,5.2308,5.2696,68000.0
2009-02-04 09:30:00,5.45,5.52,5.43,5.51,11100.0,5.2988,5.3669,5.2794,5.3572,11100.0
2009-02-04 09:40:00,5.52,5.57,5.5,5.55,14000.0,5.3669,5.4155,5.3474,5.396,14000.0
2009-02-04 09:50:00,5.54,5.55,5.52,5.53,13400.0,5.3863,5.396,5.3669,5.3766,13400.0
2009-02-04 10:00:00,5.52,5.61,5.52,5.56,12800.0,5.3669,5.4544,5.3669,5.4058,12800.0
2009-02-04 10:10:00,5.56,5.57,5.54,5.54,5800.0,5.4058,5.4155,5.3863,5.3863,5800.0
2009-02-04 10:20:00,5.53,5.56,5.53,5.56,17800.0,5.3766,5.4058,5.3766,5.4058,17800.0
2009-02-04 10:30:00,5.55,5.64,5.54,5.64,10900.0,5.396,5.4835,5.3863,5.4835,10900.0
2009-02-04 10:40:00,5.64,5.64,5.57,5.62,14600.0,5.4835,5.4835,5.4155,5.4641,14600.0
2009-02-04 10:50:00,5.61,5.63,5.6,5.63,7000.0,5.4544,5.4738,5.4447,5.4738,7000.0
2009-02-04 11:00:00,5.62,5.64,5.62,5.64,6400.0,5.4641,5.4835,5.4641,5.4835,6400.0
2009-02-04 11:10:00,5.64,5.64,5.62,5.63,4500.0,5.4835,5.4835,5.4641,5.4738,4500.0
2009-02-04 11:20:00,5.63,5.63,5.61,5.62,5000.0,5.4738,5.4738,5.4544,5.4641,5000.0
2009-02-04 11:30:00,5.62,5.62,5.59,5.6,10000.0,5.4641,5.4641,5.4349,5.4447,10000.0
2009-02-04 11:40:00,5.6,5.62,5.58,5.58,7800.0,5.4447,5.4641,5.4252,5.4252,7800.0
2009-02-04 11:50:00,5.58,5.59,5.58,5.59,3900.0,5.4252,5.4349,5.4252,5.4349,3900.0
2009-02-04 12:00:00,5.59,5.61,5.59,5.6,4600.0,5.4349,5.4544,5.4349,5.4447,4600.0
2009-02-04 12:10:00,5.6,5.6,5.58,5.59,2900.0,5.4447,5.4447,5.4252,5.4349,2900.0
2009-02-04 12:20:00,5.59,5.61,5.58,5.6,11700.0,5.4349,5.4544,5.4252,5.4447,11700.0
2009-02-04 12:30:00,5.6,5.62,5.6,5.61,2700.0,5.4447,5.4641,5.4447,5.4544,2700.0
2009-02-04 12:40:00,5.63,5.63,5.61,5.62,2700.0,5.4738,5.4738,5.4544,5.4641,2700.0
2009-02-04 12:50:00,5.62,5.62,5.55,5.57,9200.0,5.4641,5.4641,5.396,5.4155,9200.0
2009-02-04 13:00:00,5.56,5.57,5.55,5.57,9400.0,5.4058,5.4155,5.396,5.4155,9400.0
2009-02-04 13:10:00,5.57,5.61,5.56,5.57,25600.0,5.4155,5.4544,5.4058,5.4155,25600.0
2009-02-04 13:20:00,5.57,5.59,5.56,5.59,2900.0,5.4155,5.4349,5.4058,5.4349,2900.0
2009-02-04 13:30:00,5.58,5.59,5.55,5.56,11400.0,5.4252,5.4349,5.396,5.4058,11400.0
2009-02-04 13:40:00,5.55,5.56,5.53,5.53,11400.0,5.396,5.4058,5.3766,5.3766,11400.0
2009-02-04 13:50:00,5.53,5.53,5.5,5.52,13300.0,5.3766,5.3766,5.3474,5.3669,13300.0
2009-02-04 14:00:00,5.52,5.56,5.51,5.53,28100.0,5.3669,5.4058,5.3572,5.3766,28100.0
2009-02-04 14:10:00,5.53,5.54,5.5,5.51,18900.0,5.3766,5.3863,5.3474,5.3572,18900.0
2009-02-04 14:20:00,5.51,5.53,5.47,5.5,20500.0,5.3572,5.3766,5.3183,5.3474,20500.0
2009-02-04 14:30:00,5.49,5.51,5.48,5.5,12600.0,5.3377,5.3572,5.328,5.3474,12600.0
2009-02-04 14:40:00,5.51,5.51,5.47,5.48,20400.0,5.3572,5.3572,5.3183,5.328,20400.0
2009-02-04 14:50:00,5.48,5.49,5.43,5.48,16600.0,5.328,5.3377,5.2794,5.328,16600.0
2009-02-04 15:00:00,5.48,5.48,5.43,5.44,22400.0,5.328,5.328,5.2794,5.2891,22400.0
2009-02-04 15:10:00,5.44,5.44,5.41,5.42,21800.0,5.2891,5.2891,5.2599,5.2696,21800.0
2009-02-04 15:20:00,5.41,5.42,5.39,5.39,35300.0,5.2599,5.2696,5.2405,5.2405,35300.0
2009-02-04 15:30:00,5.4,5.41,5.38,5.39,17000.0,5.2502,5.2599,5.2308,5.2405,17000.0
2009-02-04 15:40:00,5.39,5.44,5.39,5.42,41200.0,5.2405,5.2891,5.2405,5.2696,41200.0
2009-02-04 15:50:00,5.42,5.44,5.4,5.42,73000.0,5.2696,5.2891,5.2502,5.2696,73000.0
2009-02-05 09:30:00,5.36,5.37,5.34,5.37,7300.0,5.2113,5.221,5.1919,5.221,7300.0
2009-02-05 09:40:00,5.37,5.4,5.35,5.4,8900.0,5.221,5.2502,5.2016,5.2502,8900.0
2009-02-05 09:50:00,5.38,5.39,5.31,5.32,4600.0,5.2308,5.2405,5.1627,5.1724,4600.0
2009-02-05 10:00:00,5.31,5.31,5.27,5.28,8300.0,5.1627,5.1627,5.1238,5.1335,8300.0
2009-02-05 10:10:00,5.27,5.29,5.27,5.29,9300.0,5.1238,5.1433,5.1238,5.1433,9300.0
2009-02-05 10:20:00,5.29,5.32,5.29,5.3,4300.0,5.1433,5.1724,5.1433,5.153,4300.0
2009-02-05 10:30:00,5.3,5.33,5.29,5.32,4500.0,5.153,5.1821,5.1433,5.1724,4500.0
2009-02-05 10:40:00,5.33,5.38,5.33,5.37,4300.0,5.1821,5.2308,5.1821,5.221,4300.0
2009-02-05 10:50:00,5.38,5.54,5.38,5.52,11700.0,5.2308,5.3863,5.2308,5.3669,11700.0
2009-02-05 11:00:00,5.52,5.55,5.51,5.51,10300.0,5.3669,5.396,5.3572,5.3572,10300.0
2009-02-05 11:10:00,5.52,5.52,5.5,5.52,6900.0,5.3669,5.3669,5.3474,5.3669,6900.0
2009-02-05 11:20:00,5.52,5.53,5.45,5.45,21500.0,5.3669,5.3766,5.2988,5.2988,21500.0
2009-02-05 11:30:00,5.44,5.47,5.44,5.46,4600.0,5.2891,5.3183,5.2891,5.3085,4600.0
2009-02-05 11:40:00,5.47,5.47,5.45,5.47,5800.0,5.3183,5.3183,5.2988,5.3183,5800.0
2009-02-05 11:50:00,5.47,5.47,5.46,5.46,1900.0,5.3183,5.3183,5.3085,5.3085,1900.0
2009-02-05 12:00:00,5.47,5.52,5.46,5.52,5100.0,5.3183,5.3669,5.3085,5.3669,5100.0
2009-02-05 12:10:00,5.52,5.54,5.47,5.49,22700.0,5.3669,5.3863,5.3183,5.3377,22700.0
2009-02-05 12:20:00,5.49,5.51,5.48,5.48,8300.0,5.3377,5.3572,5.328,5.328,8300.0
2009-02-05 12:30:00,5.49,5.51,5.47,5.5,19200.0,5.3377,5.3572,5.3183,5.3474,19200.0
2009-02-05 12:40:00,5.5,5.51,5.49,5.5,7000.0,5.3474,5.3572,5.3377,5.3474,7000.0
2009-02-05 12:50:00,5.5,5.53,5.5,5.53,7500.0,5.3474,5.3766,5.3474,5.3766,7500.0
2009-02-05 13:00:00,5.54,5.61,5.54,5.6,15900.0,5.3863,5.4544,5.3863,5.4447,15900.0
2009-02-05 13:10:00,5.61,5.62,5.58,5.59,20000.0,5.4544,5.4641,5.4252,5.4349,20000.0
2009-02-05 13:20:00,5.58,5.6,5.57,5.6,7300.0,5.4252,5.4447,5.4155,5.4447,7300.0
2009-02-05 13:30:00,5.6,5.62,5.58,5.6,10500.0,5.4447,5.4641,5.4252,5.4447,10500.0
2009-02-05 13:40:00,5.61,5.61,5.59,5.59,14600.0,5.4544,5.4544,5.4349,5.4349,14600.0
2009-02-05 13:50:00,5.59,5.6,5.58,5.58,5100.0,5.4349,5.4447,5.4252,5.4252,5100.0
2009-02-05 14:00:00,5.58,5.59,5.54,5.55,21300.0,5.4252,5.4349,5.3863,5.396,21300.0
2009-02-05 14:10:00,5.55,5.55,5.52,5.53,16500.0,5.396,5.396,5.3669,5.3766,16500.0
2009-02-05 14:20:00,5.53,5.55,5.52,5.55,12600.0,5.3766,5.396,5.3669,5.396,12600.0
2009-02-05 14:30:00,5.54,5.57,5.54,5.54,24700.0,5.3863,5.4155,5.3863,5.3863,24700.0
2009-02-05 14:40:00,5.54,5.59,5.54,5.56,37700.0,5.3863,5.4349,5.3863,5.4058,37700.0
2009-02-05 14:50:00,5.54,5.54,5.46,5.46,27900.0,5.3863,5.3863,5.3085,5.3085,27900.0
2009-02-05 15:00:00,5.47,5.53,5.46,5.51,39300.0,5.3183,5.3766,5.3085,5.3572,39300.0
2009-02-05 15:10:00,5.51,5.51,5.49,5.5,10800.0,5.3572,5.3572,5.3377,5.3474,10800.0
2009-02-05 15:20:00,5.5,5.54,5.49,5.54,18200.0,5.3474,5.3863,5.3377,5.3863,18200.0
2009-02-05 15:30:00,5.54,5.55,5.52,5.53,11100.0,5.3863,5.396,5.3669,5.3766,11100.0
2009-02-05 15:40:00,5.52,5.54,5.49,5.51,10900.0,5.3669,5.3863,5.3377,5.3572,10900.0
2009-02-05 15:50:00,5.51,5.53,5.49,5.52,26800.0,5.3572,5.3766,5.3377,5.3669,26800.0
2009-02-06 09:30:00,5.55,5.68,5.53,5.68,45400.0,5.396,5.5224,5.3766,5.5224,45400.0
2009-02-06 09:40:00,5.68,5.73,5.65,5.73,16400.0,5.5224,5.5711,5.4933,5.5711,16400.0
2009-02-06 09:50:00,5.72,5.74,5.71,5.74,18900.0,5.5613,5.5808,5.5516,5.5808,18900.0
2009-02-06 10:00:00,5.74,5.75,5.63,5.65,13500.0,5.5808,5.5905,5.4738,5.4933,13500.0
2009-02-06 10:10:00,5.63,5.68,5.63,5.64,6800.0,5.4738,5.5224,5.4738,5.4835,6800.0
2009-02-06 10:20:00,5.63,5.65,5.63,5.64,8200.0,5.4738,5.4933,5.4738,5.4835,8200.0
2009-02-06 10:30:00,5.64,5.65,5.61,5.63,9900.0,5.4835,5.4933,5.4544,5.4738,9900.0
2009-02-06 10:40:00,5.62,5.63,5.61,5.62,7300.0,5.4641,5.4738,5.4544,5.4641,7300.0
2009-02-06 10:50:00,5.62,5.63,5.61,5.62,6700.0,5.4641,5.4738,5.4544,5.4641,6700.0
2009-02-06 11:00:00,5.62,5.64,5.62,5.63,12500.0,5.4641,5.4835,5.4641,5.4738,12500.0
2009-02-06 11:10:00,5.63,5.64,5.62,5.63,27100.0,5.4738,5.4835,5.4641,5.4738,27100.0
2009-02-06 11:20:00,5.64,5.64,5.63,5.64,4300.0,5.4835,5.4835,5.4738,5.4835,4300.0
2009-02-06 11:30:00,5.64,5.71,5.64,5.71,63500.0,5.4835,5.5516,5.4835,5.5516,63500.0
2009-02-06 11:40:00,5.71,5.74,5.71,5.73,5200.0,5.5516,5.5808,5.5516,5.5711,5200.0
2009-02-06 11:50:00,5.74,5.78,5.74,5.76,6500.0,5.5808,5.6197,5.5808,5.6002,6500.0
2009-02-06 12:00:00,5.76,5.76,5.69,5.76,10100.0,5.6002,5.6002,5.5322,5.6002,10100.0
2009-02-06 12:10:00,5.76,5.77,5.75,5.76,3900.0,5.6002,5.6099,5.5905,5.6002,3900.0
2009-02-06 12:20:00,5.75,5.77,5.71,5.71,7800.0,5.5905,5.6099,5.5516,5.5516,7800.0
2009-02-06 12:30:00,5.71,5.73,5.7,5.72,5800.0,5.5516,5.5711,5.5419,5.5613,5800.0
2009-02-06 12:40:00,5.73,5.74,5.72,5.72,4500.0,5.5711,5.5808,5.5613,5.5613,4500.0
2009-02-06 12:50:00,5.73,5.73,5.72,5.73,6300.0,5.5711,5.5711,5.5613,5.5711,6300.0
2009-02-06 13:00:00,5.74,5.78,5.73,5.78,13600.0,5.5808,5.6197,5.5711,5.6197,13600.0
2009-02-06 13:10:00,5.78,5.82,5.77,5.82,14700.0,5.6197,5.6586,5.6099,5.6586,14700.0
2009-02-06 13:20:00,5.83,5.83,5.81,5.83,19200.0,5.6683,5.6683,5.6488,5.6683,19200.0
2009-02-06 13:30:00,5.83,5.89,5.82,5.89,30900.0,5.6683,5.7266,5.6586,5.7266,30900.0
2009-02-06 13:40:00,5.88,5.89,5.87,5.88,31000.0,5.7169,5.7266,5.7072,5.7169,31000.0
2009-02-06 13:50:00,5.88,5.88,5.87,5.87,2300.0,5.7169,5.7169,5.7072,5.7072,2300.0
2009-02-06 14:00:00,5.88,5.88,5.87,5.88,14100.0,5.7169,5.7169,5.7072,5.7169,14100.0
2009-02-06 14:10:00,5.88,5.88,5.87,5.87,15800.0,5.7169,5.7169,5.7072,5.7072,15800.0
2009-02-06 14:20:00,5.87,5.88,5.87,5.88,13100.0,5.7072,5.7169,5.7072,5.7169,13100.0
2009-02-06 14:30:00,5.88,5.88,5.87,5.88,12100.0,5.7169,5.7169,5.7072,5.7169,12100.0
2009-02-06 14:40:00,5.88,5.89,5.87,5.88,18800.0,5.7169,5.7266,5.7072,5.7169,18800.0
2009-02-06 14:50:00,5.89,5.89,5.88,5.88,18900.0,5.7266,5.7266,5.7169,5.7169,18900.0
2009-02-06 15:00:00,5.88,5.89,5.86,5.86,20100.0,5.7169,5.7266,5.6974,5.6974,20100.0
2009-02-06 15:10:00,5.86,5.87,5.84,5.86,27600.0,5.6974,5.7072,5.678,5.6974,27600.0
2009-02-06 15:20:00,5.86,5.87,5.85,5.85,23900.0,5.6974,5.7072,5.6877,5.6877,23900.0
2009-02-06 15:30:00,5.86,5.87,5.85,5.86,19400.0,5.6974,5.7072,5.6877,5.6974,19400.0
2009-02-06 15:40:00,5.87,5.89,5.86,5.88,27700.0,5.7072,5.7266,5.6974,5.7169,27700.0
2009-02-06 15:50:00,5.88,5.92,5.85,5.89,54100.0,5.7169,5.7558,5.6877,5.7266,54100.0
2009-02-09 09:30:00,5.86,5.86,5.76,5.79,11700.0,5.6974,5.6974,5.6002,5.6294,11700.0
2009-02-09 09:40:00,5.8,5.85,5.79,5.85,12800.0,5.6391,5.6877,5.6294,5.6877,12800.0
2009-02-09 09:50:00,5.84,5.88,5.83,5.86,14200.0,5.678,5.7169,5.6683,5.6974,14200.0
2009-02-09 10:00:00,5.86,5.86,5.77,5.81,9900.0,5.6974,5.6974,5.6099,5.6488,9900.0
2009-02-09 10:10:00,5.82,5.82,5.77,5.79,7200.0,5.6586,5.6586,5.6099,5.6294,7200.0
2009-02-09 10:20:00,5.78,5.81,5.78,5.8,10600.0,5.6197,5.6488,5.6197,5.6391,10600.0
2009-02-09 10:30:00,5.8,5.81,5.78,5.81,2600.0,5.6391,5.6488,5.6197,5.6488,2600.0
2009-02-09 10:40:00,5.82,5.82,5.81,5.82,12100.0,5.6586,5.6586,5.6488,5.6586,12100.0
2009-02-09 10:50:00,5.82,5.82,5.78,5.8,7900.0,5.6586,5.6586,5.6197,5.6391,7900.0
2009-02-09 11:00:00,5.81,5.82,5.79,5.81,8100.0,5.6488,5.6586,5.6294,5.6488,8100.0
2009-02-09 11:10:00,5.81,5.83,5.8,5.82,6500.0,5.6488,5.6683,5.6391,5.6586,6500.0
2009-02-09 11:20:00,5.82,5.84,5.82,5.82,4900.0,5.6586,5.678,5.6586,5.6586,4900.0
2009-02-09 11:30:00,5.82,5.85,5.82,5.85,7600.0,5.6586,5.6877,5.6586,5.6877,7600.0
2009-02-09 11:40:00,5.85,5.85,5.83,5.84,3200.0,5.6877,5.6877,5.6683,5.678,3200.0
2009-02-09 11:50:00,5.83,5.85,5.83,5.83,2600.0,5.6683,5.6877,5.6683,5.6683,2600.0
2009-02-09 12:00:00,5.83,5.84,5.83,5.83,5500.0,5.6683,5.678,5.6683,5.6683,5500.0
2009-02-09 12:10:00,5.83,5.85,5.83,5.85,2100.0,5.6683,5.6877,5.6683,5.6877,2100.0
2009-02-09 12:20:00,5.85,5.85,5.84,5.84,1400.0,5.6877,5.6877,5.678,5.678,1400.0
2009-02-09 12:30:00,5.85,5.85,5.84,5.84,1300.0,5.6877,5.6877,5.678,5.678,1300.0
2009-02-09 12:40:00,5.84,5.85,5.83,5.84,6500.0,5.678,5.6877,5.6683,5.678,6500.0
2009-02-09 12:50:00,5.84,5.84,5.8,5.82,13000.0,5.678,5.678,5.6391,5.6586,13000.0
2009-02-09 13:00:00,5.83,5.84,5.82,5.83,5100.0,5.6683,5.678,5.6586,5.6683,5100.0
2009-02-09 13:10:00,5.83,5.84,5.83,5.83,2900.0,5.6683,5.678,5.6683,5.6683,2900.0
2009-02-09 13:20:00,5.83,5.84,5.83,5.84,900.0,5.6683,5.678,5.6683,5.678,900.0
2009-02-09 13:30:00,5.83,5.83,5.8,5.81,4900.0,5.6683,5.6683,5.6391,5.6488,4900.0
2009-02-09 13:40:00,5.8,5.82,5.8,5.82,7100.0,5.6391,5.6586,5.6391,5.6586,7100.0
2009-02-09 13:50:00,5.81,5.81,5.79,5.8,38400.0,5.6488,5.6488,5.6294,5.6391,38400.0
2009-02-09 14:00:00,5.79,5.82,5.79,5.81,15600.0,5.6294,5.6586,5.6294,5.6488,15600.0
2009-02-09 14:10:00,5.8,5.8,5.76,5.76,15800.0,5.6391,5.6391,5.6002,5.6002,15800.0
2009-02-09 14:20:00,5.77,5.77,5.69,5.69,17400.0,5.6099,5.6099,5.5322,5.5322,17400.0
2009-02-09 14:30:00,5.69,5.7,5.66,5.7,13700.0,5.5322,5.5419,5.503,5.5419,13700.0
2009-02-09 14:40:00,5.7,5.7,5.65,5.67,7900.0,5.5419,5.5419,5.4933,5.5127,7900.0
2009-02-09 14:50:00,5.66,5.68,5.66,5.68,8000.0,5.503,5.5224,5.503,5.5224,8000.0
2009-02-09 15:00:00,5.67,5.69,5.66,5.68,6700.0,5.5127,5.5322,5.503,5.5224,6700.0
2009-02-09 15:10:00,5.67,5.7,5.65,5.7,13800.0,5.5127,5.5419,5.4933,5.5419,13800.0
2009-02-09 15:20:00,5.69,5.73,5.69,5.72,15000.0,5.5322,5.5711,5.5322,5.5613,15000.0
2009-02-09 15:30:00,5.73,5.73,5.67,5.68,24400.0,5.5711,5.5711,5.5127,5.5224,24400.0
2009-02-09 15:40:00,5.68,5.7,5.67,5.69,16100.0,5.5224,5.5419,5.5127,5.5322,16100.0
2009-02-09 15:50:00,5.69,5.71,5.69,5.7,17500.0,5.5322,5.5516,5.5322,5.5419,17500.0
2009-02-10 09:30:00,5.67,5.79,5.57,5.57,6800.0,5.5127,5.6294,5.4155,5.4155,6800.0
2009-02-10 09:40:00,5.61,5.63,5.6,5.63,5000.0,5.4544,5.4738,5.4447,5.4738,5000.0
2009-02-10 09:50:00,5.65,5.68,5.65,5.68,35500.0,5.4933,5.5224,5.4933,5.5224,35500.0
2009-02-10 10:00:00,5.68,5.68,5.64,5.67,11900.0,5.5224,5.5224,5.4835,5.5127,11900.0
2009-02-10 10:10:00,5.67,5.67,5.62,5.62,4700.0,5.5127,5.5127,5.4641,5.4641,4700.0
2009-02-10 10:20:00,5.6,5.6,5.56,5.56,3300.0,5.4447,5.4447,5.4058,5.4058,3300.0
2009-02-10 10:30:00,5.56,5.57,5.55,5.55,3600.0,5.4058,5.4155,5.396,5.396,3600.0
2009-02-10 10:40:00,5.55,5.56,5.52,5.53,4300.0,5.396,5.4058,5.3669,5.3766,4300.0
2009-02-10 10:50:00,5.53,5.54,5.52,5.54,3200.0,5.3766,5.3863,5.3669,5.3863,3200.0
2009-02-10 11:00:00,5.54,5.59,5.48,5.5,45400.0,5.3863,5.4349,5.328,5.3474,45400.0
2009-02-10 11:10:00,5.49,5.51,5.49,5.5,78000.0,5.3377,5.3572,5.3377,5.3474,78000.0
2009-02-10 11:20:00,5.5,5.5,5.46,5.49,64600.0,5.3474,5.3474,5.3085,5.3377,64600.0
2009-02-10 11:30:00,5.47,5.47,5.28,5.37,24100.0,5.3183,5.3183,5.1335,5.221,24100.0
2009-02-10 11:40:00,5.37,5.38,5.28,5.28,8800.0,5.221,5.2308,5.1335,5.1335,8800.0
2009-02-10 11:50:00,5.28,5.36,5.27,5.36,10800.0,5.1335,5.2113,5.1238,5.2113,10800.0
2009-02-10 12:00:00,5.37,5.38,5.35,5.37,6200.0,5.221,5.2308,5.2016,5.221,6200.0
2009-02-10 12:10:00,5.37,5.38,5.33,5.36,13300.0,5.221,5.2308,5.1821,5.2113,13300.0
2009-02-10 12:20:00,5.35,5.37,5.34,5.35,4000.0,5.2016,5.221,5.1919,5.2016,4000.0
2009-02-10 12:30:00,5.35,5.36,5.33,5.36,6500.0,5.2016,5.2113,5.1821,5.2113,6500.0
2009-02-10 12:40:00,5.35,5.35,5.34,5.34,1900.0,5.2016,5.2016,5.1919,5.1919,1900.0
2009-02-10 12:50:00,5.35,5.36,5.34,5.36,3700.0,5.2016,5.2113,5.1919,5.2113,3700.0
2009-02-10 13:00:00,5.35,5.35,5.27,5.27,15800.0,5.2016,5.2016,5.1238,5.1238,15800.0
2009-02-10 13:10:00,5.27,5.29,5.25,5.25,15700.0,5.1238,5.1433,5.1044,5.1044,15700.0
2009-02-10 13:20:00,5.25,5.27,5.22,5.26,11400.0,5.1044,5.1238,5.0752,5.1141,11400.0
2009-02-10 13:30:00,5.26,5.26,5.23,5.24,6900.0,5.1141,5.1141,5.0849,5.0946,6900.0
2009-02-10 13:40:00,5.23,5.24,5.2,5.21,5800.0,5.0849,5.0946,5.0558,5.0655,5800.0
2009-02-10 13:50:00,5.2,5.21,5.19,5.21,3300.0,5.0558,5.0655,5.046,5.0655,3300.0
2009-02-10 14:00:00,5.2,5.24,5.2,5.22,10800.0,5.0558,5.0946,5.0558,5.0752,10800.0
2009-02-10 14:10:00,5.21,5.22,5.2,5.21,38600.0,5.0655,5.0752,5.0558,5.0655,38600.0
2009-02-10 14:20:00,5.21,5.21,5.19,5.19,14400.0,5.0655,5.0655,5.046,5.046,14400.0
2009-02-10 14:30:00,5.19,5.2,5.13,5.15,28200.0,5.046,5.0558,4.9877,5.0071,28200.0
2009-02-10 14:40:00,5.15,5.16,5.13,5.14,67700.0,5.0071,5.0169,4.9877,4.9974,67700.0
2009-02-10 14:50:00,5.14,5.14,5.08,5.08,19100.0,4.9974,4.9974,4.9391,4.9391,19100.0
2009-02-10 15:00:00,5.08,5.15,5.08,5.12,18200.0,4.9391,5.0071,4.9391,4.978,18200.0
2009-02-10 15:10:00,5.11,5.11,5.08,5.09,15400.0,4.9682,4.9682,4.9391,4.9488,15400.0
2009-02-10 15:20:00,5.09,5.12,5.09,5.11,22700.0,4.9488,4.978,4.9488,4.9682,22700.0
2009-02-10 15:30:00,5.11,5.12,5.1,5.11,14600.0,4.9682,4.978,4.9585,4.9682,14600.0
2009-02-10 15:40:00,5.11,5.14,5.09,5.13,29000.0,4.9682,4.9974,4.9488,4.9877,29000.0
2009-02-10 15:50:00,5.12,5.19,5.11,5.14,87500.0,4.978,5.046,4.9682,4.9974,87500.0
2009-02-11 09:30:00,5.74,5.74,5.48,5.55,113300.0,5.5808,5.5808,5.328,5.396,113300.0
2009-02-11 09:40:00,5.55,5.59,5.51,5.59,63000.0,5.396,5.4349,5.3572,5.4349,63000.0
2009-02-11 09:50:00,5.6,5.6,5.57,5.59,76600.0,5.4447,5.4447,5.4155,5.4349,76600.0
2009-02-11 10:00:00,5.58,5.6,5.57,5.58,21700.0,5.4252,5.4447,5.4155,5.4252,21700.0
2009-02-11 10:10:00,5.58,5.59,5.54,5.54,9700.0,5.4252,5.4349,5.3863,5.3863,9700.0
2009-02-11 10:20:00,5.54,5.55,5.43,5.44,27900.0,5.3863,5.396,5.2794,5.2891,27900.0
2009-02-11 10:30:00,5.44,5.47,5.38,5.46,37400.0,5.2891,5.3183,5.2308,5.3085,37400.0
2009-02-11 10:40:00,5.46,5.52,5.44,5.49,14700.0,5.3085,5.3669,5.2891,5.3377,14700.0
2009-02-11 10:50:00,5.5,5.53,5.5,5.53,15100.0,5.3474,5.3766,5.3474,5.3766,15100.0
2009-02-11 11:00:00,5.53,5.56,5.44,5.44,22500.0,5.3766,5.4058,5.2891,5.2891,22500.0
2009-02-11 11:10:00,5.44,5.59,5.44,5.54,22200.0,5.2891,5.4349,5.2891,5.3863,22200.0
2009-02-11 11:20:00,5.57,5.57,5.51,5.56,15600.0,5.4155,5.4155,5.3572,5.4058,15600.0
2009-02-11 11:30:00,5.56,5.6,5.56,5.58,12000.0,5.4058,5.4447,5.4058,5.4252,12000.0
2009-02-11 11:40:00,5.58,5.58,5.56,5.56,9000.0,5.4252,5.4252,5.4058,5.4058,9000.0
2009-02-11 11:50:00,5.56,5.56,5.54,5.55,9300.0,5.4058,5.4058,5.3863,5.396,9300.0
2009-02-11 12:00:00,5.56,5.56,5.5,5.51,17300.0,5.4058,5.4058,5.3474,5.3572,17300.0
2009-02-11 12:10:00,5.51,5.51,5.43,5.46,25700.0,5.3572,5.3572,5.2794,5.3085,25700.0
2009-02-11 12:20:00,5.45,5.48,5.45,5.47,18600.0,5.2988,5.328,5.2988,5.3183,18600.0
2009-02-11 12:30:00,5.48,5.48,5.46,5.47,11000.0,5.328,5.328,5.3085,5.3183,11000.0
2009-02-11 12:40:00,5.47,5.52,5.47,5.52,12700.0,5.3183,5.3669,5.3183,5.3669,12700.0
2009-02-11 12:50:00,5.52,5.52,5.47,5.47,7800.0,5.3669,5.3669,5.3183,5.3183,7800.0
2009-02-11 13:00:00,5.48,5.51,5.48,5.5,18400.0,5.328,5.3572,5.328,5.3474,18400.0
2009-02-11 13:10:00,5.5,5.5,5.45,5.45,12600.0,5.3474,5.3474,5.2988,5.2988,12600.0
2009-02-11 13:20:00,5.46,5.47,5.45,5.45,2100.0,5.3085,5.3183,5.2988,5.2988,2100.0
2009-02-11 13:30:00,5.46,5.46,5.45,5.45,1200.0,5.3085,5.3085,5.2988,5.2988,1200.0
2009-02-11 13:40:00,5.45,5.46,5.37,5.37,9500.0,5.2988,5.3085,5.221,5.221,9500.0
2009-02-11 13:50:00,5.38,5.42,5.37,5.41,8800.0,5.2308,5.2696,5.221,5.2599,8800.0
2009-02-11 14:00:00,5.41,5.45,5.4,5.44,7900.0,5.2599,5.2988,5.2502,5.2891,7900.0
2009-02-11 14:10:00,5.44,5.45,5.4,5.41,7200.0,5.2891,5.2988,5.2502,5.2599,7200.0
2009-02-11 14:20:00,5.42,5.45,5.42,5.42,15100.0,5.2696,5.2988,5.2696,5.2696,15100.0
2009-02-11 14:30:00,5.42,5.43,5.42,5.42,6400.0,5.2696,5.2794,5.2696,5.2696,6400.0
2009-02-11 14:40:00,5.42,5.43,5.42,5.42,2600.0,5.2696,5.2794,5.2696,5.2696,2600.0
2009-02-11 14:50:00,5.43,5.48,5.42,5.46,56000.0,5.2794,5.328,5.2696,5.3085,56000.0
2009-02-11 15:00:00,5.45,5.48,5.39,5.4,51100.0,5.2988,5.328,5.2405,5.2502,51100.0
2009-02-11 15:10:00,5.4,5.5,5.4,5.46,18500.0,5.2502,5.3474,5.2502,5.3085,18500.0
2009-02-11 15:20:00,5.46,5.46,5.42,5.44,10500.0,5.3085,5.3085,5.2696,5.2891,10500.0
2009-02-11 15:30:00,5.44,5.46,5.38,5.39,22100.0,5.2891,5.3085,5.2308,5.2405,22100.0
2009-02-11 15:40:00,5.39,5.4,5.32,5.32,109800.0,5.2405,5.2502,5.1724,5.1724,109800.0
2009-02-11 15:50:00,5.32,5.42,5.32,5.41,99400.0,5.1724,5.2696,5.1724,5.2599,99400.0
2009-02-12 09:30:00,5.4,5.4,5.23,5.32,17500.0,5.2502,5.2502,5.0849,5.1724,17500.0
2009-02-12 09:40:00,5.32,5.35,5.28,5.33,11900.0,5.1724,5.2016,5.1335,5.1821,11900.0
2009-02-12 09:50:00,5.33,5.33,5.23,5.25,38600.0,5.1821,5.1821,5.0849,5.1044,38600.0
2009-02-12 10:00:00,5.26,5.3,5.23,5.27,31400.0,5.1141,5.153,5.0849,5.1238,31400.0
2009-02-12 10:10:00,5.28,5.28,5.25,5.28,6000.0,5.1335,5.1335,5.1044,5.1335,6000.0
2009-02-12 10:20:00,5.29,5.37,5.28,5.36,17300.0,5.1433,5.221,5.1335,5.2113,17300.0
2009-02-12 10:30:00,5.36,5.37,5.31,5.31,23000.0,5.2113,5.221,5.1627,5.1627,23000.0
2009-02-12 10:40:00,5.31,5.32,5.28,5.32,23600.0,5.1627,5.1724,5.1335,5.1724,23600.0
2009-02-12 10:50:00,5.33,5.33,5.29,5.31,10100.0,5.1821,5.1821,5.1433,5.1627,10100.0
2009-02-12 11:00:00,5.31,5.33,5.28,5.32,24100.0,5.1627,5.1821,5.1335,5.1724,24100.0
2009-02-12 11:10:00,5.33,5.33,5.27,5.29,8400.0,5.1821,5.1821,5.1238,5.1433,8400.0
2009-02-12 11:20:00,5.29,5.37,5.29,5.36,14900.0,5.1433,5.221,5.1433,5.2113,14900.0
2009-02-12 11:30:00,5.36,5.4,5.35,5.4,18000.0,5.2113,5.2502,5.2016,5.2502,18000.0
2009-02-12 11:40:00,5.4,5.45,5.4,5.44,8000.0,5.2502,5.2988,5.2502,5.2891,8000.0
2009-02-12 11:50:00,5.44,5.45,5.43,5.43,6200.0,5.2891,5.2988,5.2794,5.2794,6200.0
2009-02-12 12:00:00,5.43,5.43,5.38,5.4,14700.0,5.2794,5.2794,5.2308,5.2502,14700.0
2009-02-12 12:10:00,5.38,5.43,5.38,5.42,13300.0,5.2308,5.2794,5.2308,5.2696,13300.0
2009-02-12 12:20:00,5.42,5.44,5.41,5.44,12700.0,5.2696,5.2891,5.2599,5.2891,12700.0
2009-02-12 12:30:00,5.44,5.48,5.43,5.47,14600.0,5.2891,5.328,5.2794,5.3183,14600.0
2009-02-12 12:40:00,5.46,5.47,5.46,5.46,12300.0,5.3085,5.3183,5.3085,5.3085,12300.0
2009-02-12 12:50:00,5.46,5.47,5.46,5.47,2300.0,5.3085,5.3183,5.3085,5.3183,2300.0
2009-02-12 13:00:00,5.47,5.47,5.45,5.47,16200.0,5.3183,5.3183,5.2988,5.3183,16200.0
2009-02-12 13:10:00,5.47,5.48,5.46,5.47,8100.0,5.3183,5.328,5.3085,5.3183,8100.0
2009-02-12 13:20:00,5.46,5.48,5.46,5.46,7400.0,5.3085,5.328,5.3085,5.3085,7400.0
2009-02-12 13:30:00,5.47,5.48,5.46,5.46,6600.0,5.3183,5.328,5.3085,5.3085,6600.0
2009-02-12 13:40:00,5.47,5.47,5.46,5.47,4800.0,5.3183,5.3183,5.3085,5.3183,4800.0
2009-02-12 13:50:00,5.47,5.48,5.46,5.47,7400.0,5.3183,5.328,5.3085,5.3183,7400.0
2009-02-12 14:00:00,5.47,5.48,5.46,5.48,12300.0,5.3183,5.328,5.3085,5.328,12300.0
2009-02-12 14:10:00,5.48,5.5,5.47,5.49,10200.0,5.328,5.3474,5.3183,5.3377,10200.0
2009-02-12 14:20:00,5.48,5.49,5.48,5.48,4100.0,5.328,5.3377,5.328,5.328,4100.0
2009-02-12 14:30:00,5.49,5.49,5.41,5.43,19600.0,5.3377,5.3377,5.2599,5.2794,19600.0
2009-02-12 14:40:00,5.42,5.46,5.41,5.42,37600.0,5.2696,5.3085,5.2599,5.2696,37600.0
2009-02-12 14:50:00,5.41,5.42,5.4,5.42,16700.0,5.2599,5.2696,5.2502,5.2696,16700.0
2009-02-12 15:00:00,5.42,5.45,5.4,5.45,42700.0,5.2696,5.2988,5.2502,5.2988,42700.0
2009-02-12 15:10:00,5.45,5.5,5.45,5.5,26300.0,5.2988,5.3474,5.2988,5.3474,26300.0
2009-02-12 15:20:00,5.5,5.6,5.48,5.56,36800.0,5.3474,5.4447,5.328,5.4058,36800.0
2009-02-12 15:30:00,5.56,5.57,5.44,5.48,137200.0,5.4058,5.4155,5.2891,5.328,137200.0
2009-02-12 15:40:00,5.49,5.52,5.44,5.5,75200.0,5.3377,5.3669,5.2891,5.3474,75200.0
2009-02-12 15:50:00,5.5,5.57,5.49,5.55,40800.0,5.3474,5.4155,5.3377,5.396,40800.0
2009-02-13 09:30:00,5.49,5.5,5.4,5.42,21400.0,5.3377,5.3474,5.2502,5.2696,21400.0
2009-02-13 09:40:00,5.43,5.43,5.38,5.38,6000.0,5.2794,5.2794,5.2308,5.2308,6000.0
2009-02-13 09:50:00,5.39,5.44,5.36,5.44,23300.0,5.2405,5.2891,5.2113,5.2891,23300.0
2009-02-13 10:00:00,5.43,5.45,5.43,5.44,9200.0,5.2794,5.2988,5.2794,5.2891,9200.0
2009-02-13 10:10:00,5.43,5.45,5.41,5.44,3400.0,5.2794,5.2988,5.2599,5.2891,3400.0
2009-02-13 10:20:00,5.44,5.45,5.42,5.44,11000.0,5.2891,5.2988,5.2696,5.2891,11000.0
2009-02-13 10:30:00,5.44,5.5,5.44,5.48,8600.0,5.2891,5.3474,5.2891,5.328,8600.0
2009-02-13 10:40:00,5.47,5.49,5.47,5.49,2900.0,5.3183,5.3377,5.3183,5.3377,2900.0
2009-02-13 10:50:00,5.48,5.49,5.46,5.47,11600.0,5.328,5.3377,5.3085,5.3183,11600.0
2009-02-13 11:00:00,5.48,5.48,5.45,5.45,5300.0,5.328,5.328,5.2988,5.2988,5300.0
2009-02-13 11:10:00,5.46,5.46,5.43,5.44,7100.0,5.3085,5.3085,5.2794,5.2891,7100.0
2009-02-13 11:20:00,5.45,5.46,5.44,5.44,5600.0,5.2988,5.3085,5.2891,5.2891,5600.0
2009-02-13 11:30:00,5.44,5.46,5.43,5.45,7900.0,5.2891,5.3085,5.2794,5.2988,7900.0
2009-02-13 11:40:00,5.46,5.48,5.45,5.47,18500.0,5.3085,5.328,5.2988,5.3183,18500.0
2009-02-13 11:50:00,5.47,5.48,5.47,5.48,2500.0,5.3183,5.328,5.3183,5.328,2500.0
2009-02-13 12:00:00,5.47,5.48,5.47,5.48,4500.0,5.3183,5.328,5.3183,5.328,4500.0
2009-02-13 12:10:00,5.47,5.48,5.45,5.45,16000.0,5.3183,5.328,5.2988,5.2988,16000.0
2009-02-13 12:20:00,5.46,5.47,5.45,5.47,6000.0,5.3085,5.3183,5.2988,5.3183,6000.0
2009-02-13 12:30:00,5.46,5.46,5.45,5.46,3500.0,5.3085,5.3085,5.2988,5.3085,3500.0
2009-02-13 12:40:00,5.45,5.46,5.4,5.4,7600.0,5.2988,5.3085,5.2502,5.2502,7600.0
2009-02-13 12:50:00,5.4,5.4,5.33,5.34,5100.0,5.2502,5.2502,5.1821,5.1919,5100.0
2009-02-13 13:00:00,5.34,5.36,5.34,5.36,4600.0,5.1919,5.2113,5.1919,5.2113,4600.0
2009-02-13 13:10:00,5.35,5.37,5.34,5.36,10700.0,5.2016,5.221,5.1919,5.2113,10700.0
2009-02-13 13:20:00,5.37,5.37,5.35,5.37,12000.0,5.221,5.221,5.2016,5.221,12000.0
2009-02-13 13:30:00,5.37,5.38,5.34,5.36,14800.0,5.221,5.2308,5.1919,5.2113,14800.0
2009-02-13 13:40:00,5.36,5.4,5.36,5.4,4500.0,5.2113,5.2502,5.2113,5.2502,4500.0
2009-02-13 13:50:00,5.4,5.45,5.4,5.43,5600.0,5.2502,5.2988,5.2502,5.2794,5600.0
2009-02-13 14:00:00,5.44,5.44,5.38,5.38,15900.0,5.2891,5.2891,5.2308,5.2308,15900.0
2009-02-13 14:10:00,5.39,5.42,5.34,5.38,20500.0,5.2405,5.2696,5.1919,5.2308,20500.0
2009-02-13 14:20:00,5.4,5.43,5.36,5.41,18100.0,5.2502,5.2794,5.2113,5.2599,18100.0
2009-02-13 14:30:00,5.39,5.39,5.35,5.37,17400.0,5.2405,5.2405,5.2016,5.221,17400.0
2009-02-13 14:40:00,5.38,5.42,5.34,5.37,19500.0,5.2308,5.2696,5.1919,5.221,19500.0
2009-02-13 14:50:00,5.36,5.4,5.34,5.37,13600.0,5.2113,5.2502,5.1919,5.221,13600.0
2009-02-13 15:00:00,5.36,5.4,5.35,5.38,14500.0,5.2113,5.2502,5.2016,5.2308,14500.0
2009-02-13 15:10:00,5.38,5.39,5.33,5.34,10000.0,5.2308,5.2405,5.1821,5.1919,10000.0
2009-02-13 15:20:00,5.34,5.35,5.3,5.35,21200.0,5.1919,5.2016,5.153,5.2016,21200.0
2009-02-13 15:30:00,5.34,5.39,5.32,5.32,14500.0,5.1919,5.2405,5.1724,5.1724,14500.0
2009-02-13 15:40:00,5.32,5.32,5.25,5.28,48400.0,5.1724,5.1724,5.1044,5.1335,48400.0
2009-02-13 15:50:00,5.29,5.3,5.25,5.26,26800.0,5.1433,5.153,5.1044,5.1141,26800.0
2009-02-17 09:30:00,5.12,5.18,4.9,4.9,37500.0,4.978,5.0363,4.7641,4.7641,37500.0
2009-02-17 09:40:00,4.9,5.08,4.88,4.99,35500.0,4.7641,4.9391,4.7446,4.8516,35500.0
2009-02-17 09:50:00,4.99,5.0,4.93,4.97,19500.0,4.8516,4.8613,4.7932,4.8321,19500.0
2009-02-17 10:00:00,4.97,4.98,4.95,4.96,10000.0,4.8321,4.8419,4.8127,4.8224,10000.0
2009-02-17 10:10:00,4.96,4.97,4.86,4.86,13600.0,4.8224,4.8321,4.7252,4.7252,13600.0
2009-02-17 10:20:00,4.86,4.91,4.86,4.88,7000.0,4.7252,4.7738,4.7252,4.7446,7000.0
2009-02-17 10:30:00,4.89,4.91,4.86,4.87,10900.0,4.7544,4.7738,4.7252,4.7349,10900.0
2009-02-17 10:40:00,4.88,4.93,4.87,4.91,13800.0,4.7446,4.7932,4.7349,4.7738,13800.0
2009-02-17 10:50:00,4.92,4.93,4.91,4.92,5200.0,4.7835,4.7932,4.7738,4.7835,5200.0
2009-02-17 11:00:00,4.92,4.92,4.88,4.88,17200.0,4.7835,4.7835,4.7446,4.7446,17200.0
2009-02-17 11:10:00,4.88,4.91,4.88,4.9,5900.0,4.7446,4.7738,4.7446,4.7641,5900.0
2009-02-17 11:20:00,4.89,4.9,4.87,4.87,7900.0,4.7544,4.7641,4.7349,4.7349,7900.0
2009-02-17 11:30:00,4.87,4.88,4.86,4.87,8600.0,4.7349,4.7446,4.7252,4.7349,8600.0
2009-02-17 11:40:00,4.87,4.88,4.86,4.87,12400.0,4.7349,4.7446,4.7252,4.7349,12400.0
2009-02-17 11:50:00,4.87,4.88,4.86,4.87,12200.0,4.7349,4.7446,4.7252,4.7349,12200.0
2009-02-17 12:00:00,4.87,4.88,4.87,4.88,3500.0,4.7349,4.7446,4.7349,4.7446,3500.0
2009-02-17 12:10:00,4.87,4.88,4.87,4.87,2500.0,4.7349,4.7446,4.7349,4.7349,2500.0
2009-02-17 12:20:00,4.87,4.88,4.87,4.87,2900.0,4.7349,4.7446,4.7349,4.7349,2900.0
2009-02-17 12:30:00,4.88,4.88,4.87,4.88,2000.0,4.7446,4.7446,4.7349,4.7446,2000.0
2009-02-17 12:40:00,4.88,4.88,4.87,4.87,5400.0,4.7446,4.7446,4.7349,4.7349,5400.0
2009-02-17 12:50:00,4.88,4.88,4.86,4.87,6400.0,4.7446,4.7446,4.7252,4.7349,6400.0
2009-02-17 13:00:00,4.87,4.87,4.86,4.86,2800.0,4.7349,4.7349,4.7252,4.7252,2800.0
2009-02-17 13:10:00,4.87,4.87,4.86,4.86,6800.0,4.7349,4.7349,4.7252,4.7252,6800.0
2009-02-17 13:20:00,4.87,4.87,4.86,4.86,6100.0,4.7349,4.7349,4.7252,4.7252,6100.0
2009-02-17 13:30:00,4.86,4.87,4.86,4.86,8900.0,4.7252,4.7349,4.7252,4.7252,8900.0
2009-02-17 13:40:00,4.86,4.87,4.86,4.87,5900.0,4.7252,4.7349,4.7252,4.7349,5900.0
2009-02-17 13:50:00,4.86,4.88,4.86,4.88,11400.0,4.7252,4.7446,4.7252,4.7446,11400.0
2009-02-17 14:00:00,4.87,4.88,4.87,4.87,6100.0,4.7349,4.7446,4.7349,4.7349,6100.0
2009-02-17 14:10:00,4.87,4.88,4.87,4.87,9900.0,4.7349,4.7446,4.7349,4.7349,9900.0
2009-02-17 14:20:00,4.87,4.88,4.86,4.86,15100.0,4.7349,4.7446,4.7252,4.7252,15100.0
2009-02-17 14:30:00,4.86,4.87,4.86,4.86,16400.0,4.7252,4.7349,4.7252,4.7252,16400.0
2009-02-17 14:40:00,4.86,4.87,4.86,4.86,20900.0,4.7252,4.7349,4.7252,4.7252,20900.0
2009-02-17 14:50:00,4.86,4.87,4.86,4.86,14700.0,4.7252,4.7349,4.7252,4.7252,14700.0
2009-02-17 15:00:00,4.86,4.87,4.86,4.86,15400.0,4.7252,4.7349,4.7252,4.7252,15400.0
2009-02-17 15:10:00,4.86,4.87,4.86,4.86,9700.0,4.7252,4.7349,4.7252,4.7252,9700.0
2009-02-17 15:20:00,4.86,4.88,4.86,4.86,29200.0,4.7252,4.7446,4.7252,4.7252,29200.0
2009-02-17 15:30:00,4.86,4.91,4.86,4.88,38400.0,4.7252,4.7738,4.7252,4.7446,38400.0
2009-02-17 15:40:00,4.88,4.89,4.87,4.87,24600.0,4.7446,4.7544,4.7349,4.7349,24600.0
2009-02-17 15:50:00,4.87,4.9,4.86,4.87,69300.0,4.7349,4.7641,4.7252,4.7349,69300.0
2009-02-18 09:30:00,4.97,4.97,4.8,4.83,16700.0,4.8321,4.8321,4.6668,4.696,16700.0
2009-02-18 09:40:00,4.82,4.96,4.82,4.88,12300.0,4.6863,4.8224,4.6863,4.7446,12300.0
2009-02-18 09:50:00,4.89,4.89,4.81,4.82,10400.0,4.7544,4.7544,4.6766,4.6863,10400.0
2009-02-18 10:00:00,4.82,4.84,4.76,4.76,9800.0,4.6863,4.7057,4.628,4.628,9800.0
2009-02-18 10:10:00,4.77,4.78,4.75,4.76,6700.0,4.6377,4.6474,4.6182,4.628,6700.0
2009-02-18 10:20:00,4.77,4.8,4.76,4.8,11500.0,4.6377,4.6668,4.628,4.6668,11500.0
2009-02-18 10:30:00,4.79,4.84,4.79,4.83,5800.0,4.6571,4.7057,4.6571,4.696,5800.0
2009-02-18 10:40:00,4.81,4.85,4.75,4.78,23000.0,4.6766,4.7155,4.6182,4.6474,23000.0
2009-02-18 10:50:00,4.77,4.77,4.71,4.75,10000.0,4.6377,4.6377,4.5793,4.6182,10000.0
2009-02-18 11:00:00,4.74,4.74,4.71,4.72,5600.0,4.6085,4.6085,4.5793,4.5891,5600.0
2009-02-18 11:10:00,4.72,4.8,4.72,4.79,5100.0,4.5891,4.6668,4.5891,4.6571,5100.0
2009-02-18 11:20:00,4.78,4.83,4.78,4.79,8100.0,4.6474,4.696,4.6474,4.6571,8100.0
2009-02-18 11:30:00,4.8,4.8,4.79,4.8,1500.0,4.6668,4.6668,4.6571,4.6668,1500.0
2009-02-18 11:40:00,4.79,4.86,4.79,4.84,14100.0,4.6571,4.7252,4.6571,4.7057,14100.0
2009-02-18 11:50:00,4.86,4.86,4.82,4.84,1800.0,4.7252,4.7252,4.6863,4.7057,1800.0
2009-02-18 12:00:00,4.82,4.85,4.82,4.85,2400.0,4.6863,4.7155,4.6863,4.7155,2400.0
2009-02-18 12:10:00,4.85,4.86,4.85,4.85,1400.0,4.7155,4.7252,4.7155,4.7155,1400.0
2009-02-18 12:20:00,4.84,4.85,4.83,4.83,3400.0,4.7057,4.7155,4.696,4.696,3400.0
2009-02-18 12:30:00,4.83,4.84,4.81,4.81,3700.0,4.696,4.7057,4.6766,4.6766,3700.0
2009-02-18 12:40:00,4.81,4.82,4.79,4.79,3000.0,4.6766,4.6863,4.6571,4.6571,3000.0
2009-02-18 12:50:00,4.79,4.83,4.77,4.83,4200.0,4.6571,4.696,4.6377,4.696,4200.0
2009-02-18 13:00:00,4.83,4.85,4.79,4.8,13100.0,4.696,4.7155,4.6571,4.6668,13100.0
2009-02-18 13:10:00,4.8,4.8,4.78,4.79,3400.0,4.6668,4.6668,4.6474,4.6571,3400.0
2009-02-18 13:20:00,4.79,4.79,4.77,4.77,2800.0,4.6571,4.6571,4.6377,4.6377,2800.0
2009-02-18 13:30:00,4.77,4.78,4.76,4.76,5700.0,4.6377,4.6474,4.628,4.628,5700.0
2009-02-18 13:40:00,4.75,4.75,4.73,4.74,3300.0,4.6182,4.6182,4.5988,4.6085,3300.0
2009-02-18 13:50:00,4.73,4.76,4.72,4.75,13600.0,4.5988,4.628,4.5891,4.6182,13600.0
2009-02-18 14:00:00,4.76,4.87,4.76,4.87,51800.0,4.628,4.7349,4.628,4.7349,51800.0
2009-02-18 14:10:00,4.87,4.88,4.83,4.84,14200.0,4.7349,4.7446,4.696,4.7057,14200.0
2009-02-18 14:20:00,4.84,4.94,4.84,4.87,37300.0,4.7057,4.803,4.7057,4.7349,37300.0
2009-02-18 14:30:00,4.88,4.88,4.85,4.86,6800.0,4.7446,4.7446,4.7155,4.7252,6800.0
2009-02-18 14:40:00,4.87,4.91,4.86,4.91,23500.0,4.7349,4.7738,4.7252,4.7738,23500.0
2009-02-18 14:50:00,4.91,4.95,4.9,4.95,26700.0,4.7738,4.8127,4.7641,4.8127,26700.0
2009-02-18 15:00:00,4.94,5.02,4.94,5.0,113700.0,4.803,4.8807,4.803,4.8613,113700.0
2009-02-18 15:10:00,5.0,5.05,5.0,5.03,45900.0,4.8613,4.9099,4.8613,4.8905,45900.0
2009-02-18 15:20:00,5.04,5.05,5.0,5.0,36400.0,4.9002,4.9099,4.8613,4.8613,36400.0
2009-02-18 15:30:00,5.0,5.02,5.0,5.01,23400.0,4.8613,4.8807,4.8613,4.871,23400.0
2009-02-18 15:40:00,5.02,5.04,5.0,5.01,36100.0,4.8807,4.9002,4.8613,4.871,36100.0
2009-02-18 15:50:00,5.01,5.02,5.0,5.01,26800.0,4.871,4.8807,4.8613,4.871,26800.0
2009-02-19 09:30:00,5.21,5.21,5.07,5.1,12000.0,5.0655,5.0655,4.9294,4.9585,12000.0
2009-02-19 09:40:00,5.04,5.14,5.02,5.12,11200.0,4.9002,4.9974,4.8807,4.978,11200.0
2009-02-19 09:50:00,5.13,5.14,5.08,5.09,16300.0,4.9877,4.9974,4.9391,4.9488,16300.0
2009-02-19 10:00:00,5.09,5.09,4.99,4.99,14800.0,4.9488,4.9488,4.8516,4.8516,14800.0
2009-02-19 10:10:00,5.0,5.0,4.95,4.95,13900.0,4.8613,4.8613,4.8127,4.8127,13900.0
2009-02-19 10:20:00,4.94,4.94,4.88,4.89,7800.0,4.803,4.803,4.7446,4.7544,7800.0
2009-02-19 10:30:00,4.89,4.9,4.89,4.9,9600.0,4.7544,4.7641,4.7544,4.7641,9600.0
2009-02-19 10:40:00,4.89,4.95,4.89,4.94,8300.0,4.7544,4.8127,4.7544,4.803,8300.0
2009-02-19 10:50:00,4.94,4.95,4.93,4.93,8900.0,4.803,4.8127,4.7932,4.7932,8900.0
2009-02-19 11:00:00,4.93,4.94,4.89,4.89,16600.0,4.7932,4.803,4.7544,4.7544,16600.0
2009-02-19 11:10:00,4.89,4.9,4.87,4.87,8600.0,4.7544,4.7641,4.7349,4.7349,8600.0
2009-02-19 11:20:00,4.87,4.87,4.83,4.84,13700.0,4.7349,4.7349,4.696,4.7057,13700.0
2009-02-19 11:30:00,4.84,4.85,4.84,4.84,3700.0,4.7057,4.7155,4.7057,4.7057,3700.0
2009-02-19 11:40:00,4.85,4.85,4.84,4.85,7800.0,4.7155,4.7155,4.7057,4.7155,7800.0
2009-02-19 11:50:00,4.85,4.86,4.84,4.84,8400.0,4.7155,4.7252,4.7057,4.7057,8400.0
2009-02-19 12:00:00,4.84,4.84,4.79,4.81,18000.0,4.7057,4.7057,4.6571,4.6766,18000.0
2009-02-19 12:10:00,4.81,4.81,4.8,4.81,7500.0,4.6766,4.6766,4.6668,4.6766,7500.0
2009-02-19 12:20:00,4.8,4.81,4.8,4.81,1500.0,4.6668,4.6766,4.6668,4.6766,1500.0
2009-02-19 12:30:00,4.81,4.85,4.8,4.85,12600.0,4.6766,4.7155,4.6668,4.7155,12600.0
2009-02-19 12:40:00,4.84,4.85,4.84,4.84,2900.0,4.7057,4.7155,4.7057,4.7057,2900.0
2009-02-19 12:50:00,4.85,4.86,4.84,4.85,6200.0,4.7155,4.7252,4.7057,4.7155,6200.0
2009-02-19 13:00:00,4.85,4.85,4.82,4.83,7100.0,4.7155,4.7155,4.6863,4.696,7100.0
2009-02-19 13:10:00,4.83,4.84,4.83,4.83,3000.0,4.696,4.7057,4.696,4.696,3000.0
2009-02-19 13:20:00,4.83,4.84,4.83,4.84,6000.0,4.696,4.7057,4.696,4.7057,6000.0
2009-02-19 13:30:00,4.84,4.84,4.8,4.83,12800.0,4.7057,4.7057,4.6668,4.696,12800.0
2009-02-19 13:40:00,4.82,4.86,4.82,4.86,12000.0,4.6863,4.7252,4.6863,4.7252,12000.0
2009-02-19 13:50:00,4.86,4.86,4.84,4.86,7400.0,4.7252,4.7252,4.7057,4.7252,7400.0
2009-02-19 14:00:00,4.86,4.88,4.85,4.87,15400.0,4.7252,4.7446,4.7155,4.7349,15400.0
2009-02-19 14:10:00,4.87,4.88,4.86,4.86,29900.0,4.7349,4.7446,4.7252,4.7252,29900.0
2009-02-19 14:20:00,4.86,4.88,4.85,4.88,36800.0,4.7252,4.7446,4.7155,4.7446,36800.0
2009-02-19 14:30:00,4.88,4.88,4.84,4.84,35900.0,4.7446,4.7446,4.7057,4.7057,35900.0
2009-02-19 14:40:00,4.84,4.85,4.84,4.84,21200.0,4.7057,4.7155,4.7057,4.7057,21200.0
2009-02-19 14:50:00,4.84,4.85,4.84,4.84,10100.0,4.7057,4.7155,4.7057,4.7057,10100.0
2009-02-19 15:00:00,4.85,4.86,4.83,4.83,30100.0,4.7155,4.7252,4.696,4.696,30100.0
2009-02-19 15:10:00,4.83,4.84,4.8,4.81,13000.0,4.696,4.7057,4.6668,4.6766,13000.0
2009-02-19 15:20:00,4.8,4.81,4.77,4.81,15300.0,4.6668,4.6766,4.6377,4.6766,15300.0
2009-02-19 15:30:00,4.8,4.8,4.73,4.73,35200.0,4.6668,4.6668,4.5988,4.5988,35200.0
2009-02-19 15:40:00,4.73,4.73,4.7,4.71,39400.0,4.5988,4.5988,4.5696,4.5793,39400.0
2009-02-19 15:50:00,4.71,4.73,4.7,4.71,44900.0,4.5793,4.5988,4.5696,4.5793,44900.0
2009-02-20 09:30:00,4.61,4.78,4.57,4.57,20500.0,4.4821,4.6474,4.4432,4.4432,20500.0
2009-02-20 09:40:00,4.56,4.6,4.52,4.59,8300.0,4.4335,4.4724,4.3946,4.4627,8300.0
2009-02-20 09:50:00,4.58,4.64,4.56,4.64,17400.0,4.453,4.5113,4.4335,4.5113,17400.0
2009-02-20 10:00:00,4.63,4.71,4.62,4.68,10200.0,4.5016,4.5793,4.4918,4.5502,10200.0
2009-02-20 10:10:00,4.67,4.68,4.63,4.64,4900.0,4.5405,4.5502,4.5016,4.5113,4900.0
2009-02-20 10:20:00,4.63,4.64,4.61,4.61,12000.0,4.5016,4.5113,4.4821,4.4821,12000.0
2009-02-20 10:30:00,4.62,4.65,4.62,4.62,7500.0,4.4918,4.521,4.4918,4.4918,7500.0
2009-02-20 10:40:00,4.63,4.64,4.62,4.63,3500.0,4.5016,4.5113,4.4918,4.5016,3500.0
2009-02-20 10:50:00,4.62,4.63,4.52,4.54,15100.0,4.4918,4.5016,4.3946,4.4141,15100.0
2009-02-20 11:00:00,4.54,4.62,4.53,4.56,7400.0,4.4141,4.4918,4.4043,4.4335,7400.0
2009-02-20 11:10:00,4.56,4.56,4.52,4.52,5800.0,4.4335,4.4335,4.3946,4.3946,5800.0
2009-02-20 11:20:00,4.52,4.54,4.51,4.54,14700.0,4.3946,4.4141,4.3849,4.4141,14700.0
2009-02-20 11:30:00,4.54,4.54,4.52,4.53,6500.0,4.4141,4.4141,4.3946,4.4043,6500.0
2009-02-20 11:40:00,4.53,4.53,4.52,4.52,4100.0,4.4043,4.4043,4.3946,4.3946,4100.0
2009-02-20 11:50:00,4.52,4.53,4.52,4.52,3100.0,4.3946,4.4043,4.3946,4.3946,3100.0
2009-02-20 12:00:00,4.52,4.53,4.52,4.52,4200.0,4.3946,4.4043,4.3946,4.3946,4200.0
2009-02-20 12:10:00,4.53,4.53,4.5,4.51,38300.0,4.4043,4.4043,4.3752,4.3849,38300.0
2009-02-20 12:20:00,4.51,4.52,4.47,4.47,12200.0,4.3849,4.3946,4.346,4.346,12200.0
2009-02-20 12:30:00,4.47,4.48,4.46,4.46,3300.0,4.346,4.3557,4.3363,4.3363,3300.0
2009-02-20 12:40:00,4.46,4.47,4.44,4.44,8000.0,4.3363,4.346,4.3168,4.3168,8000.0
2009-02-20 12:50:00,4.45,4.45,4.44,4.45,6200.0,4.3266,4.3266,4.3168,4.3266,6200.0
2009-02-20 13:00:00,4.45,4.46,4.44,4.45,11200.0,4.3266,4.3363,4.3168,4.3266,11200.0
2009-02-20 13:10:00,4.46,4.48,4.44,4.47,30600.0,4.3363,4.3557,4.3168,4.346,30600.0
2009-02-20 13:20:00,4.47,4.48,4.47,4.47,3100.0,4.346,4.3557,4.346,4.346,3100.0
2009-02-20 13:30:00,4.47,4.48,4.47,4.48,35900.0,4.346,4.3557,4.346,4.3557,35900.0
2009-02-20 13:40:00,4.47,4.48,4.47,4.48,4000.0,4.346,4.3557,4.346,4.3557,4000.0
2009-02-20 13:50:00,4.47,4.51,4.47,4.5,10900.0,4.346,4.3849,4.346,4.3752,10900.0
2009-02-20 14:00:00,4.51,4.51,4.5,4.51,14900.0,4.3849,4.3849,4.3752,4.3849,14900.0
2009-02-20 14:10:00,4.5,4.58,4.5,4.56,16500.0,4.3752,4.453,4.3752,4.4335,16500.0
2009-02-20 14:20:00,4.56,4.62,4.56,4.56,17000.0,4.4335,4.4918,4.4335,4.4335,17000.0
2009-02-20 14:30:00,4.56,4.6,4.56,4.59,16800.0,4.4335,4.4724,4.4335,4.4627,16800.0
2009-02-20 14:40:00,4.61,4.68,4.6,4.68,11800.0,4.4821,4.5502,4.4724,4.5502,11800.0
2009-02-20 14:50:00,4.68,4.74,4.68,4.74,35800.0,4.5502,4.6085,4.5502,4.6085,35800.0
2009-02-20 15:00:00,4.74,4.74,4.71,4.74,11600.0,4.6085,4.6085,4.5793,4.6085,11600.0
2009-02-20 15:10:00,4.72,4.73,4.67,4.69,19700.0,4.5891,4.5988,4.5405,4.5599,19700.0
2009-02-20 15:20:00,4.69,4.71,4.69,4.7,12200.0,4.5599,4.5793,4.5599,4.5696,12200.0
2009-02-20 15:30:00,4.7,4.71,4.7,4.7,13800.0,4.5696,4.5793,4.5696,4.5696,13800.0
2009-02-20 15:40:00,4.7,4.71,4.66,4.68,22600.0,4.5696,4.5793,4.5307,4.5502,22600.0
2009-02-20 15:50:00,4.68,4.71,4.67,4.69,47900.0,4.5502,4.5793,4.5405,4.5599,47900.0
2009-02-23 09:30:00,4.65,4.65,4.54,4.6,29000.0,4.521,4.521,4.4141,4.4724,29000.0
2009-02-23 09:40:00,4.59,4.59,4.54,4.55,21000.0,4.4627,4.4627,4.4141,4.4238,21000.0
2009-02-23 09:50:00,4.55,4.56,4.5,4.51,29100.0,4.4238,4.4335,4.3752,4.3849,29100.0
2009-02-23 10:00:00,4.52,4.53,4.51,4.52,14600.0,4.3946,4.4043,4.3849,4.3946,14600.0
2009-02-23 10:10:00,4.53,4.53,4.52,4.53,21200.0,4.4043,4.4043,4.3946,4.4043,21200.0
2009-02-23 10:20:00,4.52,4.53,4.52,4.53,13900.0,4.3946,4.4043,4.3946,4.4043,13900.0
2009-02-23 10:30:00,4.52,4.53,4.51,4.52,16900.0,4.3946,4.4043,4.3849,4.3946,16900.0
2009-02-23 10:40:00,4.51,4.53,4.51,4.52,24800.0,4.3849,4.4043,4.3849,4.3946,24800.0
2009-02-23 10:50:00,4.53,4.54,4.52,4.53,10300.0,4.4043,4.4141,4.3946,4.4043,10300.0
2009-02-23 11:00:00,4.53,4.53,4.52,4.52,6000.0,4.4043,4.4043,4.3946,4.3946,6000.0
2009-02-23 11:10:00,4.52,4.53,4.52,4.52,5400.0,4.3946,4.4043,4.3946,4.3946,5400.0
2009-02-23 11:20:00,4.52,4.54,4.52,4.52,14200.0,4.3946,4.4141,4.3946,4.3946,14200.0
2009-02-23 11:30:00,4.53,4.53,4.52,4.53,9200.0,4.4043,4.4043,4.3946,4.4043,9200.0
2009-02-23 11:40:00,4.54,4.54,4.53,4.53,6800.0,4.4141,4.4141,4.4043,4.4043,6800.0
2009-02-23 11:50:00,4.53,4.54,4.52,4.54,29300.0,4.4043,4.4141,4.3946,4.4141,29300.0
2009-02-23 12:00:00,4.53,4.54,4.52,4.53,3800.0,4.4043,4.4141,4.3946,4.4043,3800.0
2009-02-23 12:10:00,4.53,4.54,4.52,4.53,14600.0,4.4043,4.4141,4.3946,4.4043,14600.0
2009-02-23 12:20:00,4.52,4.54,4.52,4.53,18100.0,4.3946,4.4141,4.3946,4.4043,18100.0
2009-02-23 12:30:00,4.53,4.54,4.52,4.53,8500.0,4.4043,4.4141,4.3946,4.4043,8500.0
2009-02-23 12:40:00,4.53,4.54,4.53,4.53,2800.0,4.4043,4.4141,4.4043,4.4043,2800.0
2009-02-23 12:50:00,4.53,4.53,4.52,4.52,14500.0,4.4043,4.4043,4.3946,4.3946,14500.0
2009-02-23 13:00:00,4.52,4.54,4.52,4.54,28200.0,4.3946,4.4141,4.3946,4.4141,28200.0
2009-02-23 13:10:00,4.53,4.54,4.53,4.54,3000.0,4.4043,4.4141,4.4043,4.4141,3000.0
2009-02-23 13:20:00,4.53,4.54,4.53,4.53,3100.0,4.4043,4.4141,4.4043,4.4043,3100.0
2009-02-23 13:30:00,4.54,4.54,4.53,4.53,5100.0,4.4141,4.4141,4.4043,4.4043,5100.0
2009-02-23 13:40:00,4.54,4.54,4.53,4.53,3100.0,4.4141,4.4141,4.4043,4.4043,3100.0
2009-02-23 13:50:00,4.53,4.54,4.53,4.53,13100.0,4.4043,4.4141,4.4043,4.4043,13100.0
2009-02-23 14:00:00,4.53,4.54,4.53,4.53,16200.0,4.4043,4.4141,4.4043,4.4043,16200.0
2009-02-23 14:10:00,4.54,4.54,4.53,4.53,10300.0,4.4141,4.4141,4.4043,4.4043,10300.0
2009-02-23 14:20:00,4.54,4.55,4.53,4.54,29300.0,4.4141,4.4238,4.4043,4.4141,29300.0
2009-02-23 14:30:00,4.54,4.55,4.54,4.55,14700.0,4.4141,4.4238,4.4141,4.4238,14700.0
2009-02-23 14:40:00,4.55,4.55,4.53,4.53,18800.0,4.4238,4.4238,4.4043,4.4043,18800.0
2009-02-23 14:50:00,4.54,4.54,4.45,4.47,95400.0,4.4141,4.4141,4.3266,4.346,95400.0
2009-02-23 15:00:00,4.46,4.46,4.34,4.41,50800.0,4.3363,4.3363,4.2196,4.2877,50800.0
2009-02-23 15:10:00,4.39,4.4,4.36,4.38,20400.0,4.2682,4.2779,4.2391,4.2585,20400.0
2009-02-23 15:20:00,4.38,4.38,4.33,4.34,21100.0,4.2585,4.2585,4.2099,4.2196,21100.0
2009-02-23 15:30:00,4.34,4.4,4.34,4.37,41800.0,4.2196,4.2779,4.2196,4.2488,41800.0
2009-02-23 15:40:00,4.37,4.4,4.34,4.37,49000.0,4.2488,4.2779,4.2196,4.2488,49000.0
2009-02-23 15:50:00,4.37,4.39,4.34,4.35,49600.0,4.2488,4.2682,4.2196,4.2293,49600.0
2009-02-24 09:30:00,4.45,4.58,4.45,4.52,24500.0,4.3266,4.453,4.3266,4.3946,24500.0
2009-02-24 09:40:00,4.53,4.59,4.52,4.58,8800.0,4.4043,4.4627,4.3946,4.453,8800.0
2009-02-24 09:50:00,4.58,4.62,4.58,4.6,25400.0,4.453,4.4918,4.453,4.4724,25400.0
2009-02-24 10:00:00,4.6,4.6,4.47,4.51,39100.0,4.4724,4.4724,4.346,4.3849,39100.0
2009-02-24 10:10:00,4.51,4.53,4.49,4.53,11200.0,4.3849,4.4043,4.3654,4.4043,11200.0
2009-02-24 10:20:00,4.54,4.55,4.53,4.54,9100.0,4.4141,4.4238,4.4043,4.4141,9100.0
2009-02-24 10:30:00,4.55,4.58,4.54,4.57,6900.0,4.4238,4.453,4.4141,4.4432,6900.0
2009-02-24 10:40:00,4.58,4.61,4.58,4.61,5300.0,4.453,4.4821,4.453,4.4821,5300.0
2009-02-24 10:50:00,4.61,4.63,4.6,4.63,19200.0,4.4821,4.5016,4.4724,4.5016,19200.0
2009-02-24 11:00:00,4.63,4.65,4.63,4.63,12700.0,4.5016,4.521,4.5016,4.5016,12700.0
2009-02-24 11:10:00,4.63,4.67,4.63,4.66,17400.0,4.5016,4.5405,4.5016,4.5307,17400.0
2009-02-24 11:20:00,4.66,4.66,4.59,4.62,16800.0,4.5307,4.5307,4.4627,4.4918,16800.0
2009-02-24 11:30:00,4.62,4.62,4.58,4.59,9200.0,4.4918,4.4918,4.453,4.4627,9200.0
2009-02-24 11:40:00,4.59,4.59,4.52,4.52,9200.0,4.4627,4.4627,4.3946,4.3946,9200.0
2009-02-24 11:50:00,4.53,4.54,4.53,4.53,2100.0,4.4043,4.4141,4.4043,4.4043,2100.0
2009-02-24 12:00:00,4.53,4.54,4.51,4.52,7000.0,4.4043,4.4141,4.3849,4.3946,7000.0
2009-02-24 12:10:00,4.52,4.52,4.47,4.51,8800.0,4.3946,4.3946,4.346,4.3849,8800.0
2009-02-24 12:20:00,4.52,4.55,4.52,4.52,9300.0,4.3946,4.4238,4.3946,4.3946,9300.0
2009-02-24 12:30:00,4.53,4.53,4.51,4.51,4700.0,4.4043,4.4043,4.3849,4.3849,4700.0
2009-02-24 12:40:00,4.51,4.52,4.5,4.51,5500.0,4.3849,4.3946,4.3752,4.3849,5500.0
2009-02-24 12:50:00,4.51,4.51,4.48,4.49,6100.0,4.3849,4.3849,4.3557,4.3654,6100.0
2009-02-24 13:00:00,4.49,4.5,4.47,4.49,9800.0,4.3654,4.3752,4.346,4.3654,9800.0
2009-02-24 13:10:00,4.5,4.5,4.47,4.47,7100.0,4.3752,4.3752,4.346,4.346,7100.0
2009-02-24 13:20:00,4.47,4.5,4.47,4.49,17500.0,4.346,4.3752,4.346,4.3654,17500.0
2009-02-24 13:30:00,4.5,4.5,4.48,4.49,11800.0,4.3752,4.3752,4.3557,4.3654,11800.0
2009-02-24 13:40:00,4.49,4.5,4.48,4.49,13200.0,4.3654,4.3752,4.3557,4.3654,13200.0
2009-02-24 13:50:00,4.49,4.5,4.48,4.5,19500.0,4.3654,4.3752,4.3557,4.3752,19500.0
2009-02-24 14:00:00,4.5,4.5,4.49,4.5,12000.0,4.3752,4.3752,4.3654,4.3752,12000.0
2009-02-24 14:10:00,4.49,4.54,4.49,4.54,33800.0,4.3654,4.4141,4.3654,4.4141,33800.0
2009-02-24 14:20:00,4.55,4.57,4.53,4.54,36400.0,4.4238,4.4432,4.4043,4.4141,36400.0
2009-02-24 14:30:00,4.55,4.57,4.54,4.56,22800.0,4.4238,4.4432,4.4141,4.4335,22800.0
2009-02-24 14:40:00,4.56,4.57,4.55,4.55,11900.0,4.4335,4.4432,4.4238,4.4238,11900.0
2009-02-24 14:50:00,4.55,4.6,4.55,4.6,16100.0,4.4238,4.4724,4.4238,4.4724,16100.0
2009-02-24 15:00:00,4.6,4.64,4.59,4.64,15800.0,4.4724,4.5113,4.4627,4.5113,15800.0
2009-02-24 15:10:00,4.64,4.64,4.61,4.62,16200.0,4.5113,4.5113,4.4821,4.4918,16200.0
2009-02-24 15:20:00,4.61,4.63,4.57,4.57,47700.0,4.4821,4.5016,4.4432,4.4432,47700.0
2009-02-24 15:30:00,4.57,4.57,4.52,4.53,59900.0,4.4432,4.4432,4.3946,4.4043,59900.0
2009-02-24 15:40:00,4.53,4.54,4.5,4.51,48300.0,4.4043,4.4141,4.3752,4.3849,48300.0
2009-02-24 15:50:00,4.51,4.52,4.5,4.52,73900.0,4.3849,4.3946,4.3752,4.3946,73900.0
2009-02-25 09:30:00,4.5,4.7,4.5,4.57,23200.0,4.3752,4.5696,4.3752,4.4432,23200.0
2009-02-25 09:40:00,4.56,4.56,4.35,4.35,19900.0,4.4335,4.4335,4.2293,4.2293,19900.0
2009-02-25 09:50:00,4.37,4.38,4.27,4.28,19500.0,4.2488,4.2585,4.1516,4.1613,19500.0
2009-02-25 10:00:00,4.28,4.3,4.2,4.2,21400.0,4.1613,4.1807,4.0835,4.0835,21400.0
2009-02-25 10:10:00,4.21,4.21,4.15,4.17,18500.0,4.0932,4.0932,4.0349,4.0543,18500.0
2009-02-25 10:20:00,4.17,4.18,4.1,4.13,35500.0,4.0543,4.064,3.9863,4.0154,35500.0
2009-02-25 10:30:00,4.13,4.14,4.07,4.07,15800.0,4.0154,4.0252,3.9571,3.9571,15800.0
2009-02-25 10:40:00,4.07,4.08,4.02,4.02,19000.0,3.9571,3.9668,3.9085,3.9085,19000.0
2009-02-25 10:50:00,4.04,4.04,4.01,4.01,10000.0,3.9279,3.9279,3.8988,3.8988,10000.0
2009-02-25 11:00:00,4.01,4.07,4.01,4.06,20400.0,3.8988,3.9571,3.8988,3.9474,20400.0
2009-02-25 11:10:00,4.06,4.06,4.03,4.06,12100.0,3.9474,3.9474,3.9182,3.9474,12100.0
2009-02-25 11:20:00,4.06,4.11,4.06,4.11,11000.0,3.9474,3.996,3.9474,3.996,11000.0
2009-02-25 11:30:00,4.11,4.11,4.07,4.08,15100.0,3.996,3.996,3.9571,3.9668,15100.0
2009-02-25 11:40:00,4.08,4.2,4.08,4.18,24500.0,3.9668,4.0835,3.9668,4.064,24500.0
2009-02-25 11:50:00,4.18,4.18,4.12,4.12,10400.0,4.064,4.064,4.0057,4.0057,10400.0
2009-02-25 12:00:00,4.13,4.15,4.09,4.09,18400.0,4.0154,4.0349,3.9765,3.9765,18400.0
2009-02-25 12:10:00,4.09,4.1,4.06,4.06,6600.0,3.9765,3.9863,3.9474,3.9474,6600.0
2009-02-25 12:20:00,4.07,4.07,4.03,4.04,3300.0,3.9571,3.9571,3.9182,3.9279,3300.0
2009-02-25 12:30:00,4.04,4.05,4.04,4.05,3600.0,3.9279,3.9377,3.9279,3.9377,3600.0
2009-02-25 12:40:00,4.05,4.05,4.01,4.01,7200.0,3.9377,3.9377,3.8988,3.8988,7200.0
2009-02-25 12:50:00,4.02,4.03,4.01,4.03,5000.0,3.9085,3.9182,3.8988,3.9182,5000.0
2009-02-25 13:00:00,4.02,4.03,4.02,4.02,3800.0,3.9085,3.9182,3.9085,3.9085,3800.0
2009-02-25 13:10:00,4.02,4.06,4.01,4.06,17200.0,3.9085,3.9474,3.8988,3.9474,17200.0
2009-02-25 13:20:00,4.06,4.06,4.05,4.06,9400.0,3.9474,3.9474,3.9377,3.9474,9400.0
2009-02-25 13:30:00,4.05,4.08,4.05,4.06,13600.0,3.9377,3.9668,3.9377,3.9474,13600.0
2009-02-25 13:40:00,4.07,4.08,4.05,4.07,11300.0,3.9571,3.9668,3.9377,3.9571,11300.0
2009-02-25 13:50:00,4.06,4.18,4.06,4.18,26700.0,3.9474,4.064,3.9474,4.064,26700.0
2009-02-25 14:00:00,4.18,4.2,4.05,4.12,36700.0,4.064,4.0835,3.9377,4.0057,36700.0
2009-02-25 14:10:00,4.12,4.15,4.06,4.1,71500.0,4.0057,4.0349,3.9474,3.9863,71500.0
2009-02-25 14:20:00,4.1,4.1,4.06,4.09,10600.0,3.9863,3.9863,3.9474,3.9765,10600.0
2009-02-25 14:30:00,4.09,4.09,4.05,4.06,7500.0,3.9765,3.9765,3.9377,3.9474,7500.0
2009-02-25 14:40:00,4.05,4.11,4.05,4.07,10900.0,3.9377,3.996,3.9377,3.9571,10900.0
2009-02-25 14:50:00,4.08,4.16,4.08,4.14,16200.0,3.9668,4.0446,3.9668,4.0252,16200.0
2009-02-25 15:00:00,4.14,4.23,4.14,4.2,12900.0,4.0252,4.1127,4.0252,4.0835,12900.0
2009-02-25 15:10:00,4.2,4.23,4.17,4.21,20100.0,4.0835,4.1127,4.0543,4.0932,20100.0
2009-02-25 15:20:00,4.21,4.29,4.21,4.26,40500.0,4.0932,4.171,4.0932,4.1418,40500.0
2009-02-25 15:30:00,4.26,4.27,4.26,4.26,14900.0,4.1418,4.1516,4.1418,4.1418,14900.0
2009-02-25 15:40:00,4.26,4.28,4.18,4.18,43300.0,4.1418,4.1613,4.064,4.064,43300.0
2009-02-25 15:50:00,4.19,4.22,4.18,4.2,69800.0,4.0738,4.1029,4.064,4.0835,69800.0
2009-02-26 09:30:00,4.73,4.73,4.3,4.41,68300.0,4.5988,4.5988,4.1807,4.2877,68300.0
2009-02-26 09:40:00,4.41,4.46,4.35,4.39,31100.0,4.2877,4.3363,4.2293,4.2682,31100.0
2009-02-26 09:50:00,4.39,4.43,4.39,4.43,30300.0,4.2682,4.3071,4.2682,4.3071,30300.0
2009-02-26 10:00:00,4.42,4.43,4.31,4.32,62500.0,4.2974,4.3071,4.1904,4.2002,62500.0
2009-02-26 10:10:00,4.32,4.33,4.3,4.3,33600.0,4.2002,4.2099,4.1807,4.1807,33600.0
2009-02-26 10:20:00,4.3,4.32,4.3,4.3,22200.0,4.1807,4.2002,4.1807,4.1807,22200.0
2009-02-26 10:30:00,4.31,4.31,4.22,4.25,42700.0,4.1904,4.1904,4.1029,4.1321,42700.0
2009-02-26 10:40:00,4.25,4.26,4.19,4.21,39400.0,4.1321,4.1418,4.0738,4.0932,39400.0
2009-02-26 10:50:00,4.21,4.22,4.16,4.18,34900.0,4.0932,4.1029,4.0446,4.064,34900.0
2009-02-26 11:00:00,4.18,4.18,4.15,4.17,26400.0,4.064,4.064,4.0349,4.0543,26400.0
2009-02-26 11:10:00,4.16,4.17,4.15,4.15,12500.0,4.0446,4.0543,4.0349,4.0349,12500.0
2009-02-26 11:20:00,4.16,4.16,4.02,4.05,120300.0,4.0446,4.0446,3.9085,3.9377,120300.0
2009-02-26 11:30:00,4.05,4.06,4.03,4.05,77300.0,3.9377,3.9474,3.9182,3.9377,77300.0
2009-02-26 11:40:00,4.05,4.17,4.04,4.13,45900.0,3.9377,4.0543,3.9279,4.0154,45900.0
2009-02-26 11:50:00,4.12,4.12,4.05,4.05,38400.0,4.0057,4.0057,3.9377,3.9377,38400.0
2009-02-26 12:00:00,4.05,4.08,3.93,3.96,73000.0,3.9377,3.9668,3.821,3.8501,73000.0
2009-02-26 12:10:00,3.95,3.99,3.93,3.95,63900.0,3.8404,3.8793,3.821,3.8404,63900.0
2009-02-26 12:20:00,3.94,3.95,3.89,3.92,31300.0,3.8307,3.8404,3.7821,3.8113,31300.0
2009-02-26 12:30:00,3.92,4.04,3.91,4.04,43900.0,3.8113,3.9279,3.8015,3.9279,43900.0
2009-02-26 12:40:00,4.03,4.04,3.98,3.98,43600.0,3.9182,3.9279,3.8696,3.8696,43600.0
2009-02-26 12:50:00,3.98,3.98,3.95,3.95,16400.0,3.8696,3.8696,3.8404,3.8404,16400.0
2009-02-26 13:00:00,3.96,4.03,3.95,4.02,53800.0,3.8501,3.9182,3.8404,3.9085,53800.0
2009-02-26 13:10:00,4.02,4.02,4.0,4.02,20000.0,3.9085,3.9085,3.889,3.9085,20000.0
2009-02-26 13:20:00,4.01,4.1,4.01,4.08,30700.0,3.8988,3.9863,3.8988,3.9668,30700.0
2009-02-26 13:30:00,4.08,4.09,4.0,4.05,39200.0,3.9668,3.9765,3.889,3.9377,39200.0
2009-02-26 13:40:00,4.05,4.06,4.05,4.05,26300.0,3.9377,3.9474,3.9377,3.9377,26300.0
2009-02-26 13:50:00,4.06,4.07,4.05,4.07,17600.0,3.9474,3.9571,3.9377,3.9571,17600.0
2009-02-26 14:00:00,4.06,4.07,4.05,4.06,33400.0,3.9474,3.9571,3.9377,3.9474,33400.0
2009-02-26 14:10:00,4.06,4.12,4.06,4.12,25700.0,3.9474,4.0057,3.9474,4.0057,25700.0
2009-02-26 14:20:00,4.11,4.15,4.09,4.1,25500.0,3.996,4.0349,3.9765,3.9863,25500.0
2009-02-26 14:30:00,4.1,4.11,4.09,4.1,22900.0,3.9863,3.996,3.9765,3.9863,22900.0
2009-02-26 14:40:00,4.1,4.18,4.09,4.16,49300.0,3.9863,4.064,3.9765,4.0446,49300.0
2009-02-26 14:50:00,4.15,4.16,4.12,4.16,46900.0,4.0349,4.0446,4.0057,4.0446,46900.0
2009-02-26 15:00:00,4.15,4.19,4.14,4.15,39700.0,4.0349,4.0738,4.0252,4.0349,39700.0
2009-02-26 15:10:00,4.15,4.21,4.14,4.2,52900.0,4.0349,4.0932,4.0252,4.0835,52900.0
2009-02-26 15:20:00,4.2,4.2,4.14,4.16,44900.0,4.0835,4.0835,4.0252,4.0446,44900.0
2009-02-26 15:30:00,4.15,4.17,4.11,4.12,39800.0,4.0349,4.0543,3.996,4.0057,39800.0
2009-02-26 15:40:00,4.12,4.21,4.12,4.19,46400.0,4.0057,4.0932,4.0057,4.0738,46400.0
2009-02-26 15:50:00,4.19,4.19,4.15,4.19,57300.0,4.0738,4.0738,4.0349,4.0738,57300.0
2009-02-27 09:30:00,4.1,4.1,3.81,4.01,21900.0,3.9863,3.9863,3.7043,3.8988,21900.0
2009-02-27 09:40:00,4.0,4.01,3.95,3.96,26100.0,3.889,3.8988,3.8404,3.8501,26100.0
2009-02-27 09:50:00,3.96,4.0,3.95,3.96,33100.0,3.8501,3.889,3.8404,3.8501,33100.0
2009-02-27 10:00:00,3.95,4.06,3.95,4.01,101300.0,3.8404,3.9474,3.8404,3.8988,101300.0
2009-02-27 10:10:00,4.01,4.01,3.97,3.99,25200.0,3.8988,3.8988,3.8599,3.8793,25200.0
2009-02-27 10:20:00,4.0,4.07,4.0,4.05,19800.0,3.889,3.9571,3.889,3.9377,19800.0
2009-02-27 10:30:00,4.05,4.14,4.04,4.13,62200.0,3.9377,4.0252,3.9279,4.0154,62200.0
2009-02-27 10:40:00,4.13,4.2,4.12,4.16,43100.0,4.0154,4.0835,4.0057,4.0446,43100.0
2009-02-27 10:50:00,4.15,4.16,4.1,4.11,28500.0,4.0349,4.0446,3.9863,3.996,28500.0
2009-02-27 11:00:00,4.12,4.12,4.11,4.11,29900.0,4.0057,4.0057,3.996,3.996,29900.0
2009-02-27 11:10:00,4.11,4.14,4.11,4.12,19800.0,3.996,4.0252,3.996,4.0057,19800.0
2009-02-27 11:20:00,4.13,4.13,4.1,4.11,30400.0,4.0154,4.0154,3.9863,3.996,30400.0
2009-02-27 11:30:00,4.11,4.13,4.11,4.12,13000.0,3.996,4.0154,3.996,4.0057,13000.0
2009-02-27 11:40:00,4.13,4.18,4.12,4.16,36900.0,4.0154,4.064,4.0057,4.0446,36900.0
2009-02-27 11:50:00,4.16,4.21,4.14,4.2,40900.0,4.0446,4.0932,4.0252,4.0835,40900.0
2009-02-27 12:00:00,4.19,4.2,4.15,4.19,33500.0,4.0738,4.0835,4.0349,4.0738,33500.0
2009-02-27 12:10:00,4.18,4.22,4.18,4.19,19700.0,4.064,4.1029,4.064,4.0738,19700.0
2009-02-27 12:20:00,4.19,4.21,4.17,4.17,19000.0,4.0738,4.0932,4.0543,4.0543,19000.0
2009-02-27 12:30:00,4.17,4.18,4.15,4.16,23000.0,4.0543,4.064,4.0349,4.0446,23000.0
2009-02-27 12:40:00,4.17,4.18,4.16,4.17,12900.0,4.0543,4.064,4.0446,4.0543,12900.0
2009-02-27 12:50:00,4.17,4.22,4.17,4.21,23000.0,4.0543,4.1029,4.0543,4.0932,23000.0
2009-02-27 13:00:00,4.21,4.25,4.21,4.22,15800.0,4.0932,4.1321,4.0932,4.1029,15800.0
2009-02-27 13:10:00,4.23,4.23,4.19,4.2,17100.0,4.1127,4.1127,4.0738,4.0835,17100.0
2009-02-27 13:20:00,4.2,4.23,4.2,4.22,12000.0,4.0835,4.1127,4.0835,4.1029,12000.0
2009-02-27 13:30:00,4.21,4.25,4.19,4.2,21000.0,4.0932,4.1321,4.0738,4.0835,21000.0
2009-02-27 13:40:00,4.19,4.2,4.19,4.2,16200.0,4.0738,4.0835,4.0738,4.0835,16200.0
2009-02-27 13:50:00,4.2,4.21,4.16,4.17,17200.0,4.0835,4.0932,4.0446,4.0543,17200.0
2009-02-27 14:00:00,4.17,4.19,4.14,4.16,27000.0,4.0543,4.0738,4.0252,4.0446,27000.0
2009-02-27 14:10:00,4.16,4.18,4.13,4.17,19900.0,4.0446,4.064,4.0154,4.0543,19900.0
2009-02-27 14:20:00,4.16,4.17,4.12,4.13,15500.0,4.0446,4.0543,4.0057,4.0154,15500.0
2009-02-27 14:30:00,4.13,4.15,4.12,4.12,17400.0,4.0154,4.0349,4.0057,4.0057,17400.0
2009-02-27 14:40:00,4.12,4.16,4.12,4.15,34900.0,4.0057,4.0446,4.0057,4.0349,34900.0
2009-02-27 14:50:00,4.14,4.15,4.13,4.15,15100.0,4.0252,4.0349,4.0154,4.0349,15100.0
2009-02-27 15:00:00,4.14,4.14,4.05,4.06,45500.0,4.0252,4.0252,3.9377,3.9474,45500.0
2009-02-27 15:10:00,4.06,4.08,4.03,4.07,28100.0,3.9474,3.9668,3.9182,3.9571,28100.0
2009-02-27 15:20:00,4.07,4.1,4.02,4.09,85900.0,3.9571,3.9863,3.9085,3.9765,85900.0
2009-02-27 15:30:00,4.09,4.11,4.07,4.1,46900.0,3.9765,3.996,3.9571,3.9863,46900.0
2009-02-27 15:40:00,4.11,4.17,4.08,4.12,102300.0,3.996,4.0543,3.9668,4.0057,102300.0
2009-02-27 15:50:00,4.12,4.12,4.07,4.09,45600.0,4.0057,4.0057,3.9571,3.9765,45600.0
2009-03-02 09:30:00,3.95,3.95,3.81,3.84,30800.0,3.8404,3.8404,3.7043,3.7335,30800.0
2009-03-02 09:40:00,3.84,3.87,3.82,3.84,19400.0,3.7335,3.7626,3.714,3.7335,19400.0
2009-03-02 09:50:00,3.84,3.88,3.83,3.86,20300.0,3.7335,3.7724,3.7238,3.7529,20300.0
2009-03-02 10:00:00,3.88,3.89,3.82,3.82,17500.0,3.7724,3.7821,3.714,3.714,17500.0
2009-03-02 10:10:00,3.82,3.83,3.82,3.82,13300.0,3.714,3.7238,3.714,3.714,13300.0
2009-03-02 10:20:00,3.82,3.87,3.82,3.85,30300.0,3.714,3.7626,3.714,3.7432,30300.0
2009-03-02 10:30:00,3.85,3.86,3.82,3.83,6700.0,3.7432,3.7529,3.714,3.7238,6700.0
2009-03-02 10:40:00,3.82,3.84,3.82,3.82,14300.0,3.714,3.7335,3.714,3.714,14300.0
2009-03-02 10:50:00,3.82,3.9,3.82,3.87,43700.0,3.714,3.7918,3.714,3.7626,43700.0
2009-03-02 11:00:00,3.88,3.98,3.87,3.93,50100.0,3.7724,3.8696,3.7626,3.821,50100.0
2009-03-02 11:10:00,3.93,3.98,3.93,3.97,33900.0,3.821,3.8696,3.821,3.8599,33900.0
2009-03-02 11:20:00,3.97,3.97,3.94,3.94,36000.0,3.8599,3.8599,3.8307,3.8307,36000.0
2009-03-02 11:30:00,3.94,3.95,3.94,3.95,7100.0,3.8307,3.8404,3.8307,3.8404,7100.0
2009-03-02 11:40:00,3.95,3.95,3.94,3.94,9100.0,3.8404,3.8404,3.8307,3.8307,9100.0
2009-03-02 11:50:00,3.94,3.95,3.87,3.92,40600.0,3.8307,3.8404,3.7626,3.8113,40600.0
2009-03-02 12:00:00,3.92,3.95,3.92,3.93,12200.0,3.8113,3.8404,3.8113,3.821,12200.0
2009-03-02 12:10:00,3.93,3.93,3.87,3.87,45900.0,3.821,3.821,3.7626,3.7626,45900.0
2009-03-02 12:20:00,3.87,3.87,3.85,3.86,20400.0,3.7626,3.7626,3.7432,3.7529,20400.0
2009-03-02 12:30:00,3.86,3.86,3.85,3.86,8800.0,3.7529,3.7529,3.7432,3.7529,8800.0
2009-03-02 12:40:00,3.86,3.87,3.85,3.87,17200.0,3.7529,3.7626,3.7432,3.7626,17200.0
2009-03-02 12:50:00,3.87,3.91,3.87,3.89,15200.0,3.7626,3.8015,3.7626,3.7821,15200.0
2009-03-02 13:00:00,3.9,3.93,3.89,3.89,11800.0,3.7918,3.821,3.7821,3.7821,11800.0
2009-03-02 13:10:00,3.89,3.9,3.89,3.9,8900.0,3.7821,3.7918,3.7821,3.7918,8900.0
2009-03-02 13:20:00,3.9,3.9,3.89,3.9,1900.0,3.7918,3.7918,3.7821,3.7918,1900.0
2009-03-02 13:30:00,3.89,3.9,3.89,3.9,3200.0,3.7821,3.7918,3.7821,3.7918,3200.0
2009-03-02 13:40:00,3.9,3.9,3.89,3.9,12200.0,3.7918,3.7918,3.7821,3.7918,12200.0
2009-03-02 13:50:00,3.89,3.9,3.89,3.9,23300.0,3.7821,3.7918,3.7821,3.7918,23300.0
2009-03-02 14:00:00,3.9,3.92,3.9,3.91,18500.0,3.7918,3.8113,3.7918,3.8015,18500.0
2009-03-02 14:10:00,3.92,3.92,3.9,3.9,11500.0,3.8113,3.8113,3.7918,3.7918,11500.0
2009-03-02 14:20:00,3.89,3.9,3.88,3.89,22500.0,3.7821,3.7918,3.7724,3.7821,22500.0
2009-03-02 14:30:00,3.89,3.91,3.89,3.9,20100.0,3.7821,3.8015,3.7821,3.7918,20100.0
2009-03-02 14:40:00,3.91,3.91,3.89,3.89,7400.0,3.8015,3.8015,3.7821,3.7821,7400.0
2009-03-02 14:50:00,3.9,3.91,3.89,3.9,12400.0,3.7918,3.8015,3.7821,3.7918,12400.0
2009-03-02 15:00:00,3.89,3.9,3.83,3.83,24400.0,3.7821,3.7918,3.7238,3.7238,24400.0
2009-03-02 15:10:00,3.83,3.84,3.81,3.82,40800.0,3.7238,3.7335,3.7043,3.714,40800.0
2009-03-02 15:20:00,3.81,3.81,3.77,3.79,24500.0,3.7043,3.7043,3.6654,3.6849,24500.0
2009-03-02 15:30:00,3.78,3.8,3.78,3.8,20000.0,3.6751,3.6946,3.6751,3.6946,20000.0
2009-03-02 15:40:00,3.8,3.81,3.77,3.78,36800.0,3.6946,3.7043,3.6654,3.6751,36800.0
2009-03-02 15:50:00,3.78,3.81,3.76,3.79,57800.0,3.6751,3.7043,3.6557,3.6849,57800.0
2009-03-03 09:30:00,3.86,3.93,3.8,3.81,26600.0,3.7529,3.821,3.6946,3.7043,26600.0
2009-03-03 09:40:00,3.81,3.83,3.78,3.79,16100.0,3.7043,3.7238,3.6751,3.6849,16100.0
2009-03-03 09:50:00,3.78,3.8,3.76,3.76,14400.0,3.6751,3.6946,3.6557,3.6557,14400.0
2009-03-03 10:00:00,3.76,3.77,3.7,3.7,29700.0,3.6557,3.6654,3.5974,3.5974,29700.0
2009-03-03 10:10:00,3.7,3.7,3.6,3.61,88800.0,3.5974,3.5974,3.5001,3.5099,88800.0
2009-03-03 10:20:00,3.6,3.64,3.6,3.63,18600.0,3.5001,3.539,3.5001,3.5293,18600.0
2009-03-03 10:30:00,3.62,3.63,3.62,3.62,20200.0,3.5196,3.5293,3.5196,3.5196,20200.0
2009-03-03 10:40:00,3.62,3.63,3.6,3.6,21100.0,3.5196,3.5293,3.5001,3.5001,21100.0
2009-03-03 10:50:00,3.6,3.61,3.6,3.61,103700.0,3.5001,3.5099,3.5001,3.5099,103700.0
2009-03-03 11:00:00,3.6,3.61,3.56,3.58,84600.0,3.5001,3.5099,3.4612,3.4807,84600.0
2009-03-03 11:10:00,3.58,3.59,3.53,3.54,129200.0,3.4807,3.4904,3.4321,3.4418,129200.0
2009-03-03 11:20:00,3.54,3.55,3.5,3.51,29000.0,3.4418,3.4515,3.4029,3.4126,29000.0
2009-03-03 11:30:00,3.51,3.51,3.35,3.35,91900.0,3.4126,3.4126,3.2571,3.2571,91900.0
2009-03-03 11:40:00,3.34,3.4,3.33,3.33,37100.0,3.2473,3.3057,3.2376,3.2376,37100.0
2009-03-03 11:50:00,3.34,3.38,3.33,3.38,22000.0,3.2473,3.2862,3.2376,3.2862,22000.0
2009-03-03 12:00:00,3.38,3.44,3.38,3.42,30400.0,3.2862,3.3446,3.2862,3.3251,30400.0
2009-03-03 12:10:00,3.41,3.47,3.41,3.47,25100.0,3.3154,3.3737,3.3154,3.3737,25100.0
2009-03-03 12:20:00,3.47,3.47,3.45,3.45,62400.0,3.3737,3.3737,3.3543,3.3543,62400.0
2009-03-03 12:30:00,3.45,3.46,3.42,3.43,20100.0,3.3543,3.364,3.3251,3.3349,20100.0
2009-03-03 12:40:00,3.44,3.44,3.43,3.44,7000.0,3.3446,3.3446,3.3349,3.3446,7000.0
2009-03-03 12:50:00,3.43,3.44,3.38,3.39,18900.0,3.3349,3.3446,3.2862,3.296,18900.0
2009-03-03 13:00:00,3.39,3.5,3.38,3.43,42600.0,3.296,3.4029,3.2862,3.3349,42600.0
2009-03-03 13:10:00,3.43,3.43,3.42,3.42,4600.0,3.3349,3.3349,3.3251,3.3251,4600.0
2009-03-03 13:20:00,3.43,3.43,3.42,3.42,20300.0,3.3349,3.3349,3.3251,3.3251,20300.0
2009-03-03 13:30:00,3.42,3.46,3.42,3.45,39500.0,3.3251,3.364,3.3251,3.3543,39500.0
2009-03-03 13:40:00,3.45,3.45,3.44,3.44,10500.0,3.3543,3.3543,3.3446,3.3446,10500.0
2009-03-03 13:50:00,3.45,3.46,3.44,3.45,18400.0,3.3543,3.364,3.3446,3.3543,18400.0
2009-03-03 14:00:00,3.45,3.49,3.44,3.48,23900.0,3.3543,3.3932,3.3446,3.3835,23900.0
2009-03-03 14:10:00,3.48,3.49,3.45,3.46,34200.0,3.3835,3.3932,3.3543,3.364,34200.0
2009-03-03 14:20:00,3.46,3.48,3.45,3.46,16200.0,3.364,3.3835,3.3543,3.364,16200.0
2009-03-03 14:30:00,3.47,3.51,3.47,3.51,15500.0,3.3737,3.4126,3.3737,3.4126,15500.0
2009-03-03 14:40:00,3.51,3.51,3.46,3.5,26600.0,3.4126,3.4126,3.364,3.4029,26600.0
2009-03-03 14:50:00,3.5,3.51,3.47,3.51,17500.0,3.4029,3.4126,3.3737,3.4126,17500.0
2009-03-03 15:00:00,3.5,3.51,3.49,3.5,26600.0,3.4029,3.4126,3.3932,3.4029,26600.0
2009-03-03 15:10:00,3.51,3.51,3.49,3.5,24400.0,3.4126,3.4126,3.3932,3.4029,24400.0
2009-03-03 15:20:00,3.49,3.5,3.42,3.43,51700.0,3.3932,3.4029,3.3251,3.3349,51700.0
2009-03-03 15:30:00,3.43,3.44,3.43,3.44,26700.0,3.3349,3.3446,3.3349,3.3446,26700.0
2009-03-03 15:40:00,3.43,3.45,3.42,3.43,36200.0,3.3349,3.3543,3.3251,3.3349,36200.0
2009-03-03 15:50:00,3.44,3.51,3.43,3.5,108700.0,3.3446,3.4126,3.3349,3.4029,108700.0
2009-03-04 09:30:00,3.5,3.68,3.5,3.6,41700.0,3.4029,3.5779,3.4029,3.5001,41700.0
2009-03-04 09:40:00,3.6,3.6,3.53,3.54,37800.0,3.5001,3.5001,3.4321,3.4418,37800.0
2009-03-04 09:50:00,3.55,3.55,3.5,3.5,10000.0,3.4515,3.4515,3.4029,3.4029,10000.0
2009-03-04 10:00:00,3.5,3.5,3.42,3.43,40300.0,3.4029,3.4029,3.3251,3.3349,40300.0
2009-03-04 10:10:00,3.42,3.42,3.33,3.33,26000.0,3.3251,3.3251,3.2376,3.2376,26000.0
2009-03-04 10:20:00,3.33,3.33,3.28,3.32,26600.0,3.2376,3.2376,3.189,3.2279,26600.0
2009-03-04 10:30:00,3.32,3.33,3.25,3.26,35500.0,3.2279,3.2376,3.1598,3.1696,35500.0
2009-03-04 10:40:00,3.26,3.31,3.26,3.28,24400.0,3.1696,3.2182,3.1696,3.189,24400.0
2009-03-04 10:50:00,3.28,3.31,3.26,3.26,29500.0,3.189,3.2182,3.1696,3.1696,29500.0
2009-03-04 11:00:00,3.26,3.29,3.26,3.29,36700.0,3.1696,3.1987,3.1696,3.1987,36700.0
2009-03-04 11:10:00,3.28,3.29,3.21,3.22,35000.0,3.189,3.1987,3.121,3.1307,35000.0
2009-03-04 11:20:00,3.22,3.23,3.2,3.21,11900.0,3.1307,3.1404,3.1112,3.121,11900.0
2009-03-04 11:30:00,3.21,3.22,3.21,3.22,20000.0,3.121,3.1307,3.121,3.1307,20000.0
2009-03-04 11:40:00,3.22,3.22,3.12,3.12,52100.0,3.1307,3.1307,3.0335,3.0335,52100.0
2009-03-04 11:50:00,3.13,3.13,3.07,3.12,47400.0,3.0432,3.0432,2.9848,3.0335,47400.0
2009-03-04 12:00:00,3.13,3.14,3.1,3.11,16900.0,3.0432,3.0529,3.014,3.0237,16900.0
2009-03-04 12:10:00,3.11,3.12,3.09,3.09,10500.0,3.0237,3.0335,3.0043,3.0043,10500.0
2009-03-04 12:20:00,3.09,3.11,3.09,3.1,18800.0,3.0043,3.0237,3.0043,3.014,18800.0
2009-03-04 12:30:00,3.1,3.1,3.07,3.09,14700.0,3.014,3.014,2.9848,3.0043,14700.0
2009-03-04 12:40:00,3.09,3.11,3.08,3.09,35500.0,3.0043,3.0237,2.9946,3.0043,35500.0
2009-03-04 12:50:00,3.08,3.11,3.08,3.09,22200.0,2.9946,3.0237,2.9946,3.0043,22200.0
2009-03-04 13:00:00,3.09,3.1,3.08,3.09,35000.0,3.0043,3.014,2.9946,3.0043,35000.0
2009-03-04 13:10:00,3.09,3.12,3.09,3.11,42000.0,3.0043,3.0335,3.0043,3.0237,42000.0
2009-03-04 13:20:00,3.12,3.14,3.1,3.12,54000.0,3.0335,3.0529,3.014,3.0335,54000.0
2009-03-04 13:30:00,3.11,3.12,3.1,3.11,44800.0,3.0237,3.0335,3.014,3.0237,44800.0
2009-03-04 13:40:00,3.12,3.12,3.1,3.11,43600.0,3.0335,3.0335,3.014,3.0237,43600.0
2009-03-04 13:50:00,3.12,3.12,3.11,3.11,8900.0,3.0335,3.0335,3.0237,3.0237,8900.0
2009-03-04 14:00:00,3.12,3.12,3.11,3.12,13800.0,3.0335,3.0335,3.0237,3.0335,13800.0
2009-03-04 14:10:00,3.11,3.16,3.11,3.15,26300.0,3.0237,3.0723,3.0237,3.0626,26300.0
2009-03-04 14:20:00,3.16,3.18,3.12,3.17,67700.0,3.0723,3.0918,3.0335,3.0821,67700.0
2009-03-04 14:30:00,3.16,3.17,3.15,3.16,36200.0,3.0723,3.0821,3.0626,3.0723,36200.0
2009-03-04 14:40:00,3.16,3.23,3.16,3.23,63300.0,3.0723,3.1404,3.0723,3.1404,63300.0
2009-03-04 14:50:00,3.23,3.25,3.15,3.18,80400.0,3.1404,3.1598,3.0626,3.0918,80400.0
2009-03-04 15:00:00,3.17,3.21,3.15,3.2,62600.0,3.0821,3.121,3.0626,3.1112,62600.0
2009-03-04 15:10:00,3.21,3.29,3.2,3.28,108200.0,3.121,3.1987,3.1112,3.189,108200.0
2009-03-04 15:20:00,3.28,3.32,3.23,3.31,92400.0,3.189,3.2279,3.1404,3.2182,92400.0
2009-03-04 15:30:00,3.31,3.37,3.25,3.25,121600.0,3.2182,3.2765,3.1598,3.1598,121600.0
2009-03-04 15:40:00,3.25,3.26,3.22,3.25,69900.0,3.1598,3.1696,3.1307,3.1598,69900.0
2009-03-04 15:50:00,3.25,3.3,3.21,3.26,172100.0,3.1598,3.2085,3.121,3.1696,172100.0
2009-03-05 09:30:00,3.16,3.17,3.05,3.15,43900.0,3.0723,3.0821,2.9654,3.0626,43900.0
2009-03-05 09:40:00,3.16,3.33,3.13,3.31,33200.0,3.0723,3.2376,3.0432,3.2182,33200.0
2009-03-05 09:50:00,3.31,3.45,3.28,3.43,34300.0,3.2182,3.3543,3.189,3.3349,34300.0
2009-03-05 10:00:00,3.43,3.44,3.37,3.44,71800.0,3.3349,3.3446,3.2765,3.3446,71800.0
2009-03-05 10:10:00,3.42,3.44,3.38,3.41,39200.0,3.3251,3.3446,3.2862,3.3154,39200.0
2009-03-05 10:20:00,3.41,3.42,3.34,3.37,56200.0,3.3154,3.3251,3.2473,3.2765,56200.0
2009-03-05 10:30:00,3.38,3.38,3.35,3.35,19000.0,3.2862,3.2862,3.2571,3.2571,19000.0
2009-03-05 10:40:00,3.35,3.36,3.26,3.26,45000.0,3.2571,3.2668,3.1696,3.1696,45000.0
2009-03-05 10:50:00,3.27,3.27,3.26,3.26,18500.0,3.1793,3.1793,3.1696,3.1696,18500.0
2009-03-05 11:00:00,3.25,3.29,3.25,3.26,53600.0,3.1598,3.1987,3.1598,3.1696,53600.0
2009-03-05 11:10:00,3.25,3.27,3.11,3.13,62900.0,3.1598,3.1793,3.0237,3.0432,62900.0
2009-03-05 11:20:00,3.13,3.14,3.11,3.13,21000.0,3.0432,3.0529,3.0237,3.0432,21000.0
2009-03-05 11:30:00,3.13,3.14,3.12,3.14,14000.0,3.0432,3.0529,3.0335,3.0529,14000.0
2009-03-05 11:40:00,3.13,3.14,3.12,3.13,19800.0,3.0432,3.0529,3.0335,3.0432,19800.0
2009-03-05 11:50:00,3.13,3.15,3.09,3.12,29200.0,3.0432,3.0626,3.0043,3.0335,29200.0
2009-03-05 12:00:00,3.12,3.19,3.12,3.16,23200.0,3.0335,3.1015,3.0335,3.0723,23200.0
2009-03-05 12:10:00,3.15,3.15,3.12,3.12,8900.0,3.0626,3.0626,3.0335,3.0335,8900.0
2009-03-05 12:20:00,3.13,3.17,3.12,3.16,29600.0,3.0432,3.0821,3.0335,3.0723,29600.0
2009-03-05 12:30:00,3.16,3.17,3.14,3.15,19100.0,3.0723,3.0821,3.0529,3.0626,19100.0
2009-03-05 12:40:00,3.15,3.18,3.15,3.18,19000.0,3.0626,3.0918,3.0626,3.0918,19000.0
2009-03-05 12:50:00,3.17,3.18,3.17,3.18,11500.0,3.0821,3.0918,3.0821,3.0918,11500.0
2009-03-05 13:00:00,3.17,3.18,3.15,3.16,29700.0,3.0821,3.0918,3.0626,3.0723,29700.0
2009-03-05 13:10:00,3.16,3.17,3.16,3.17,11600.0,3.0723,3.0821,3.0723,3.0821,11600.0
2009-03-05 13:20:00,3.17,3.19,3.17,3.18,11600.0,3.0821,3.1015,3.0821,3.0918,11600.0
2009-03-05 13:30:00,3.17,3.18,3.14,3.15,20100.0,3.0821,3.0918,3.0529,3.0626,20100.0
2009-03-05 13:40:00,3.15,3.16,3.15,3.15,17700.0,3.0626,3.0723,3.0626,3.0626,17700.0
2009-03-05 13:50:00,3.16,3.16,3.11,3.12,70400.0,3.0723,3.0723,3.0237,3.0335,70400.0
2009-03-05 14:00:00,3.12,3.14,3.11,3.12,24600.0,3.0335,3.0529,3.0237,3.0335,24600.0
2009-03-05 14:10:00,3.12,3.13,3.12,3.12,24300.0,3.0335,3.0432,3.0335,3.0335,24300.0
2009-03-05 14:20:00,3.13,3.13,3.11,3.12,37700.0,3.0432,3.0432,3.0237,3.0335,37700.0
2009-03-05 14:30:00,3.11,3.12,3.1,3.11,60400.0,3.0237,3.0335,3.014,3.0237,60400.0
2009-03-05 14:40:00,3.12,3.12,3.11,3.11,14200.0,3.0335,3.0335,3.0237,3.0237,14200.0
2009-03-05 14:50:00,3.12,3.12,3.1,3.11,101100.0,3.0335,3.0335,3.014,3.0237,101100.0
2009-03-05 15:00:00,3.11,3.11,3.1,3.11,43800.0,3.0237,3.0237,3.014,3.0237,43800.0
2009-03-05 15:10:00,3.1,3.26,3.1,3.21,142600.0,3.014,3.1696,3.014,3.121,142600.0
2009-03-05 15:20:00,3.22,3.25,3.11,3.14,380600.0,3.1307,3.1598,3.0237,3.0529,380600.0
2009-03-05 15:30:00,3.14,3.25,3.13,3.21,478900.0,3.0529,3.1598,3.0432,3.121,478900.0
2009-03-05 15:40:00,3.2,3.25,3.19,3.24,135300.0,3.1112,3.1598,3.1015,3.1501,135300.0
2009-03-05 15:50:00,3.25,3.3,3.21,3.22,196700.0,3.1598,3.2085,3.121,3.1307,196700.0
2009-03-06 09:30:00,3.16,3.32,3.1,3.12,28600.0,3.0723,3.2279,3.014,3.0335,28600.0
2009-03-06 09:40:00,3.12,3.17,2.52,3.1,90700.0,3.0335,3.0821,2.4501,3.014,90700.0
2009-03-06 09:50:00,3.11,3.12,3.04,3.11,54900.0,3.0237,3.0335,2.9557,3.0237,54900.0
2009-03-06 10:00:00,3.1,3.14,3.07,3.08,42100.0,3.014,3.0529,2.9848,2.9946,42100.0
2009-03-06 10:10:00,3.08,3.11,3.04,3.05,20300.0,2.9946,3.0237,2.9557,2.9654,20300.0
2009-03-06 10:20:00,3.05,3.1,3.04,3.1,16800.0,2.9654,3.014,2.9557,3.014,16800.0
2009-03-06 10:30:00,3.1,3.11,3.03,3.05,26000.0,3.014,3.0237,2.9459,2.9654,26000.0
2009-03-06 10:40:00,3.05,3.1,3.05,3.08,10900.0,2.9654,3.014,2.9654,2.9946,10900.0
2009-03-06 10:50:00,3.08,3.08,3.03,3.03,22100.0,2.9946,2.9946,2.9459,2.9459,22100.0
2009-03-06 11:00:00,3.04,3.06,3.0,3.0,46000.0,2.9557,2.9751,2.9168,2.9168,46000.0
2009-03-06 11:10:00,3.0,3.01,2.96,3.0,131900.0,2.9168,2.9265,2.8779,2.9168,131900.0
2009-03-06 11:20:00,3.0,3.01,3.0,3.0,7700.0,2.9168,2.9265,2.9168,2.9168,7700.0
2009-03-06 11:30:00,3.01,3.01,3.0,3.0,13000.0,2.9265,2.9265,2.9168,2.9168,13000.0
2009-03-06 11:40:00,3.01,3.01,3.0,3.01,9800.0,2.9265,2.9265,2.9168,2.9265,9800.0
2009-03-06 11:50:00,3.01,3.01,3.0,3.0,15900.0,2.9265,2.9265,2.9168,2.9168,15900.0
2009-03-06 12:00:00,3.0,3.01,3.0,3.01,7300.0,2.9168,2.9265,2.9168,2.9265,7300.0
2009-03-06 12:10:00,3.0,3.01,3.0,3.0,13900.0,2.9168,2.9265,2.9168,2.9168,13900.0
2009-03-06 12:20:00,3.0,3.01,2.99,3.0,38400.0,2.9168,2.9265,2.9071,2.9168,38400.0
2009-03-06 12:30:00,3.01,3.01,3.0,3.0,11300.0,2.9265,2.9265,2.9168,2.9168,11300.0
2009-03-06 12:40:00,3.0,3.01,3.0,3.0,16500.0,2.9168,2.9265,2.9168,2.9168,16500.0
2009-03-06 12:50:00,3.01,3.03,3.0,3.03,16600.0,2.9265,2.9459,2.9168,2.9459,16600.0
2009-03-06 13:00:00,3.04,3.05,3.01,3.01,17600.0,2.9557,2.9654,2.9265,2.9265,17600.0
2009-03-06 13:10:00,3.01,3.02,3.0,3.0,15900.0,2.9265,2.9362,2.9168,2.9168,15900.0
2009-03-06 13:20:00,3.0,3.01,3.0,3.01,13400.0,2.9168,2.9265,2.9168,2.9265,13400.0
2009-03-06 13:30:00,3.01,3.01,3.0,3.0,14500.0,2.9265,2.9265,2.9168,2.9168,14500.0
2009-03-06 13:40:00,3.01,3.01,3.0,3.0,11000.0,2.9265,2.9265,2.9168,2.9168,11000.0
2009-03-06 13:50:00,3.01,3.01,3.0,3.01,10200.0,2.9265,2.9265,2.9168,2.9265,10200.0
2009-03-06 14:00:00,3.01,3.03,3.0,3.03,50900.0,2.9265,2.9459,2.9168,2.9459,50900.0
2009-03-06 14:10:00,3.02,3.02,3.01,3.02,27000.0,2.9362,2.9362,2.9265,2.9362,27000.0
2009-03-06 14:20:00,3.02,3.02,3.0,3.0,98700.0,2.9362,2.9362,2.9168,2.9168,98700.0
2009-03-06 14:30:00,3.0,3.01,3.0,3.01,62800.0,2.9168,2.9265,2.9168,2.9265,62800.0
2009-03-06 14:40:00,3.0,3.01,3.0,3.0,47600.0,2.9168,2.9265,2.9168,2.9168,47600.0
2009-03-06 14:50:00,3.0,3.01,3.0,3.01,31300.0,2.9168,2.9265,2.9168,2.9265,31300.0
2009-03-06 15:00:00,3.01,3.01,3.0,3.0,16400.0,2.9265,2.9265,2.9168,2.9168,16400.0
2009-03-06 15:10:00,3.01,3.01,3.0,3.0,36900.0,2.9265,2.9265,2.9168,2.9168,36900.0
2009-03-06 15:20:00,3.0,3.01,3.0,3.0,42200.0,2.9168,2.9265,2.9168,2.9168,42200.0
2009-03-06 15:30:00,3.01,3.07,3.0,3.06,105100.0,2.9265,2.9848,2.9168,2.9751,105100.0
2009-03-06 15:40:00,3.06,3.1,3.05,3.06,60200.0,2.9751,3.014,2.9654,2.9751,60200.0
2009-03-06 15:50:00,3.07,3.18,3.07,3.15,114800.0,2.9848,3.0918,2.9848,3.0626,114800.0
2009-03-09 09:30:00,3.17,3.19,3.05,3.11,36900.0,3.0821,3.1015,2.9654,3.0237,36900.0
2009-03-09 09:40:00,3.1,3.17,3.1,3.16,28800.0,3.014,3.0821,3.014,3.0723,28800.0
2009-03-09 09:50:00,3.16,3.22,3.16,3.19,65400.0,3.0723,3.1307,3.0723,3.1015,65400.0
2009-03-09 10:00:00,3.18,3.2,3.18,3.19,21500.0,3.0918,3.1112,3.0918,3.1015,21500.0
2009-03-09 10:10:00,3.2,3.27,3.2,3.23,28000.0,3.1112,3.1793,3.1112,3.1404,28000.0
2009-03-09 10:20:00,3.24,3.29,3.22,3.28,35700.0,3.1501,3.1987,3.1307,3.189,35700.0
2009-03-09 10:30:00,3.28,3.33,3.27,3.29,45500.0,3.189,3.2376,3.1793,3.1987,45500.0
2009-03-09 10:40:00,3.28,3.29,3.28,3.28,10800.0,3.189,3.1987,3.189,3.189,10800.0
2009-03-09 10:50:00,3.28,3.28,3.25,3.25,16200.0,3.189,3.189,3.1598,3.1598,16200.0
2009-03-09 11:00:00,3.26,3.27,3.24,3.24,10900.0,3.1696,3.1793,3.1501,3.1501,10900.0
2009-03-09 11:10:00,3.25,3.25,3.24,3.25,5500.0,3.1598,3.1598,3.1501,3.1598,5500.0
2009-03-09 11:20:00,3.25,3.27,3.24,3.27,8400.0,3.1598,3.1793,3.1501,3.1793,8400.0
2009-03-09 11:30:00,3.27,3.27,3.25,3.25,7200.0,3.1793,3.1793,3.1598,3.1598,7200.0
2009-03-09 11:40:00,3.25,3.27,3.23,3.23,32600.0,3.1598,3.1793,3.1404,3.1404,32600.0
2009-03-09 11:50:00,3.23,3.23,3.2,3.2,13900.0,3.1404,3.1404,3.1112,3.1112,13900.0
2009-03-09 12:00:00,3.2,3.21,3.2,3.2,3800.0,3.1112,3.121,3.1112,3.1112,3800.0
2009-03-09 12:10:00,3.21,3.22,3.2,3.22,12600.0,3.121,3.1307,3.1112,3.1307,12600.0
2009-03-09 12:20:00,3.22,3.23,3.21,3.23,13400.0,3.1307,3.1404,3.121,3.1404,13400.0
2009-03-09 12:30:00,3.23,3.32,3.22,3.28,87700.0,3.1404,3.2279,3.1307,3.189,87700.0
2009-03-09 12:40:00,3.28,3.28,3.27,3.28,5400.0,3.189,3.189,3.1793,3.189,5400.0
2009-03-09 12:50:00,3.28,3.28,3.27,3.28,7300.0,3.189,3.189,3.1793,3.189,7300.0
2009-03-09 13:00:00,3.28,3.29,3.25,3.25,14100.0,3.189,3.1987,3.1598,3.1598,14100.0
2009-03-09 13:10:00,3.25,3.25,3.22,3.22,14800.0,3.1598,3.1598,3.1307,3.1307,14800.0
2009-03-09 13:20:00,3.22,3.23,3.18,3.19,40000.0,3.1307,3.1404,3.0918,3.1015,40000.0
2009-03-09 13:30:00,3.19,3.19,3.17,3.17,12700.0,3.1015,3.1015,3.0821,3.0821,12700.0
2009-03-09 13:40:00,3.17,3.18,3.17,3.17,3500.0,3.0821,3.0918,3.0821,3.0821,3500.0
2009-03-09 13:50:00,3.17,3.18,3.15,3.15,20700.0,3.0821,3.0918,3.0626,3.0626,20700.0
2009-03-09 14:00:00,3.15,3.17,3.15,3.16,27400.0,3.0626,3.0821,3.0626,3.0723,27400.0
2009-03-09 14:10:00,3.16,3.17,3.13,3.15,29400.0,3.0723,3.0821,3.0432,3.0626,29400.0
2009-03-09 14:20:00,3.15,3.15,3.13,3.13,20800.0,3.0626,3.0626,3.0432,3.0432,20800.0
2009-03-09 14:30:00,3.13,3.14,3.07,3.08,32000.0,3.0432,3.0529,2.9848,2.9946,32000.0
2009-03-09 14:40:00,3.08,3.08,3.06,3.06,31300.0,2.9946,2.9946,2.9751,2.9751,31300.0
2009-03-09 14:50:00,3.07,3.07,3.01,3.03,90600.0,2.9848,2.9848,2.9265,2.9459,90600.0
2009-03-09 15:00:00,3.04,3.08,3.03,3.05,92900.0,2.9557,2.9946,2.9459,2.9654,92900.0
2009-03-09 15:10:00,3.05,3.06,2.98,2.99,133100.0,2.9654,2.9751,2.8973,2.9071,133100.0
2009-03-09 15:20:00,2.99,3.04,2.98,3.03,191700.0,2.9071,2.9557,2.8973,2.9459,191700.0
2009-03-09 15:30:00,3.04,3.05,3.03,3.03,32400.0,2.9557,2.9654,2.9459,2.9459,32400.0
2009-03-09 15:40:00,3.04,3.05,3.03,3.04,36900.0,2.9557,2.9654,2.9459,2.9557,36900.0
2009-03-09 15:50:00,3.05,3.06,3.02,3.05,66800.0,2.9654,2.9751,2.9362,2.9654,66800.0
2009-03-10 09:30:00,3.06,3.21,3.06,3.21,26100.0,2.9751,3.121,2.9751,3.121,26100.0
2009-03-10 09:40:00,3.19,3.29,3.19,3.26,25700.0,3.1015,3.1987,3.1015,3.1696,25700.0
2009-03-10 09:50:00,3.26,3.27,3.22,3.25,22000.0,3.1696,3.1793,3.1307,3.1598,22000.0
2009-03-10 10:00:00,3.26,3.27,3.25,3.27,14200.0,3.1696,3.1793,3.1598,3.1793,14200.0
2009-03-10 10:10:00,3.27,3.29,3.24,3.25,59900.0,3.1793,3.1987,3.1501,3.1598,59900.0
2009-03-10 10:20:00,3.25,3.26,3.25,3.25,17200.0,3.1598,3.1696,3.1598,3.1598,17200.0
2009-03-10 10:30:00,3.26,3.28,3.25,3.27,23800.0,3.1696,3.189,3.1598,3.1793,23800.0
2009-03-10 10:40:00,3.28,3.29,3.27,3.28,20100.0,3.189,3.1987,3.1793,3.189,20100.0
2009-03-10 10:50:00,3.28,3.29,3.28,3.28,25900.0,3.189,3.1987,3.189,3.189,25900.0
2009-03-10 11:00:00,3.28,3.29,3.28,3.29,27400.0,3.189,3.1987,3.189,3.1987,27400.0
2009-03-10 11:10:00,3.29,3.3,3.28,3.29,33400.0,3.1987,3.2085,3.189,3.1987,33400.0
2009-03-10 11:20:00,3.29,3.31,3.29,3.31,29000.0,3.1987,3.2182,3.1987,3.2182,29000.0
2009-03-10 11:30:00,3.31,3.4,3.31,3.39,90900.0,3.2182,3.3057,3.2182,3.296,90900.0
2009-03-10 11:40:00,3.39,3.39,3.38,3.39,19300.0,3.296,3.296,3.2862,3.296,19300.0
2009-03-10 11:50:00,3.38,3.45,3.38,3.44,45200.0,3.2862,3.3543,3.2862,3.3446,45200.0
2009-03-10 12:00:00,3.44,3.65,3.43,3.47,130100.0,3.3446,3.5487,3.3349,3.3737,130100.0
2009-03-10 12:10:00,3.47,3.49,3.46,3.49,20600.0,3.3737,3.3932,3.364,3.3932,20600.0
2009-03-10 12:20:00,3.49,3.49,3.44,3.48,63200.0,3.3932,3.3932,3.3446,3.3835,63200.0
2009-03-10 12:30:00,3.48,3.49,3.47,3.49,22900.0,3.3835,3.3932,3.3737,3.3932,22900.0
2009-03-10 12:40:00,3.49,3.55,3.48,3.55,170400.0,3.3932,3.4515,3.3835,3.4515,170400.0
2009-03-10 12:50:00,3.54,3.55,3.53,3.53,23700.0,3.4418,3.4515,3.4321,3.4321,23700.0
2009-03-10 13:00:00,3.53,3.54,3.53,3.54,15000.0,3.4321,3.4418,3.4321,3.4418,15000.0
2009-03-10 13:10:00,3.54,3.54,3.53,3.53,18800.0,3.4418,3.4418,3.4321,3.4321,18800.0
2009-03-10 13:20:00,3.53,3.54,3.47,3.47,48100.0,3.4321,3.4418,3.3737,3.3737,48100.0
2009-03-10 13:30:00,3.47,3.47,3.42,3.42,31800.0,3.3737,3.3737,3.3251,3.3251,31800.0
2009-03-10 13:40:00,3.42,3.43,3.37,3.37,35400.0,3.3251,3.3349,3.2765,3.2765,35400.0
2009-03-10 13:50:00,3.38,3.38,3.37,3.37,22800.0,3.2862,3.2862,3.2765,3.2765,22800.0
2009-03-10 14:00:00,3.38,3.4,3.36,3.36,80200.0,3.2862,3.3057,3.2668,3.2668,80200.0
2009-03-10 14:10:00,3.36,3.36,3.35,3.35,14600.0,3.2668,3.2668,3.2571,3.2571,14600.0
2009-03-10 14:20:00,3.35,3.36,3.35,3.36,31300.0,3.2571,3.2668,3.2571,3.2668,31300.0
2009-03-10 14:30:00,3.36,3.36,3.28,3.28,141300.0,3.2668,3.2668,3.189,3.189,141300.0
2009-03-10 14:40:00,3.28,3.39,3.25,3.36,125000.0,3.189,3.296,3.1598,3.2668,125000.0
2009-03-10 14:50:00,3.36,3.38,3.33,3.34,51800.0,3.2668,3.2862,3.2376,3.2473,51800.0
2009-03-10 15:00:00,3.33,3.35,3.28,3.31,79900.0,3.2376,3.2571,3.189,3.2182,79900.0
2009-03-10 15:10:00,3.32,3.33,3.31,3.32,43500.0,3.2279,3.2376,3.2182,3.2279,43500.0
2009-03-10 15:20:00,3.32,3.33,3.32,3.33,50500.0,3.2279,3.2376,3.2279,3.2376,50500.0
2009-03-10 15:30:00,3.32,3.33,3.27,3.29,152600.0,3.2279,3.2376,3.1793,3.1987,152600.0
2009-03-10 15:40:00,3.29,3.3,3.28,3.29,64300.0,3.1987,3.2085,3.189,3.1987,64300.0
2009-03-10 15:50:00,3.29,3.31,3.26,3.28,161800.0,3.1987,3.2182,3.1696,3.189,161800.0
2009-03-11 09:30:00,3.25,3.3,3.18,3.29,69000.0,3.1598,3.2085,3.0918,3.1987,69000.0
2009-03-11 09:40:00,3.29,3.3,3.27,3.29,39100.0,3.1987,3.2085,3.1793,3.1987,39100.0
2009-03-11 09:50:00,3.29,3.29,3.27,3.28,43000.0,3.1987,3.1987,3.1793,3.189,43000.0
2009-03-11 10:00:00,3.27,3.29,3.27,3.27,109300.0,3.1793,3.1987,3.1793,3.1793,109300.0
2009-03-11 10:10:00,3.28,3.28,3.27,3.28,33000.0,3.189,3.189,3.1793,3.189,33000.0
2009-03-11 10:20:00,3.28,3.28,3.19,3.23,57600.0,3.189,3.189,3.1015,3.1404,57600.0
2009-03-11 10:30:00,3.23,3.23,3.18,3.18,26400.0,3.1404,3.1404,3.0918,3.0918,26400.0
2009-03-11 10:40:00,3.18,3.19,3.12,3.13,52800.0,3.0918,3.1015,3.0335,3.0432,52800.0
2009-03-11 10:50:00,3.13,3.22,3.12,3.22,43900.0,3.0432,3.1307,3.0335,3.1307,43900.0
2009-03-11 11:00:00,3.21,3.22,3.21,3.21,8100.0,3.121,3.1307,3.121,3.121,8100.0
2009-03-11 11:10:00,3.22,3.22,3.16,3.21,36500.0,3.1307,3.1307,3.0723,3.121,36500.0
2009-03-11 11:20:00,3.21,3.21,3.2,3.2,16100.0,3.121,3.121,3.1112,3.1112,16100.0
2009-03-11 11:30:00,3.2,3.21,3.16,3.18,36300.0,3.1112,3.121,3.0723,3.0918,36300.0
2009-03-11 11:40:00,3.18,3.2,3.17,3.19,31700.0,3.0918,3.1112,3.0821,3.1015,31700.0
2009-03-11 11:50:00,3.19,3.21,3.18,3.18,55100.0,3.1015,3.121,3.0918,3.0918,55100.0
2009-03-11 12:00:00,3.19,3.2,3.18,3.2,23600.0,3.1015,3.1112,3.0918,3.1112,23600.0
2009-03-11 12:10:00,3.19,3.2,3.18,3.18,68400.0,3.1015,3.1112,3.0918,3.0918,68400.0
2009-03-11 12:20:00,3.19,3.21,3.18,3.2,54700.0,3.1015,3.121,3.0918,3.1112,54700.0
2009-03-11 12:30:00,3.19,3.2,3.18,3.18,12500.0,3.1015,3.1112,3.0918,3.0918,12500.0
2009-03-11 12:40:00,3.18,3.2,3.18,3.2,38700.0,3.0918,3.1112,3.0918,3.1112,38700.0
2009-03-11 12:50:00,3.2,3.2,3.19,3.19,251000.0,3.1112,3.1112,3.1015,3.1015,251000.0
2009-03-11 13:00:00,3.2,3.28,3.19,3.26,221700.0,3.1112,3.189,3.1015,3.1696,221700.0
2009-03-11 13:10:00,3.26,3.27,3.24,3.24,9400.0,3.1696,3.1793,3.1501,3.1501,9400.0
2009-03-11 13:20:00,3.24,3.25,3.21,3.22,20400.0,3.1501,3.1598,3.121,3.1307,20400.0
2009-03-11 13:30:00,3.21,3.22,3.21,3.21,10500.0,3.121,3.1307,3.121,3.121,10500.0
2009-03-11 13:40:00,3.21,3.22,3.21,3.21,11700.0,3.121,3.1307,3.121,3.121,11700.0
2009-03-11 13:50:00,3.21,3.22,3.19,3.19,19900.0,3.121,3.1307,3.1015,3.1015,19900.0
2009-03-11 14:00:00,3.19,3.22,3.18,3.2,55100.0,3.1015,3.1307,3.0918,3.1112,55100.0
2009-03-11 14:10:00,3.2,3.21,3.19,3.21,42500.0,3.1112,3.121,3.1015,3.121,42500.0
2009-03-11 14:20:00,3.21,3.21,3.2,3.21,42200.0,3.121,3.121,3.1112,3.121,42200.0
2009-03-11 14:30:00,3.2,3.21,3.19,3.19,14100.0,3.1112,3.121,3.1015,3.1015,14100.0
2009-03-11 14:40:00,3.2,3.2,3.19,3.19,45800.0,3.1112,3.1112,3.1015,3.1015,45800.0
2009-03-11 14:50:00,3.2,3.2,3.19,3.19,25300.0,3.1112,3.1112,3.1015,3.1015,25300.0
2009-03-11 15:00:00,3.2,3.23,3.19,3.23,65800.0,3.1112,3.1404,3.1015,3.1404,65800.0
2009-03-11 15:10:00,3.23,3.23,3.22,3.22,18100.0,3.1404,3.1404,3.1307,3.1307,18100.0
2009-03-11 15:20:00,3.22,3.23,3.22,3.22,37700.0,3.1307,3.1404,3.1307,3.1307,37700.0
2009-03-11 15:30:00,3.22,3.23,3.2,3.2,39200.0,3.1307,3.1404,3.1112,3.1112,39200.0
2009-03-11 15:40:00,3.2,3.21,3.19,3.19,87200.0,3.1112,3.121,3.1015,3.1015,87200.0
2009-03-11 15:50:00,3.2,3.22,3.19,3.2,81400.0,3.1112,3.1307,3.1015,3.1112,81400.0
2009-03-12 09:30:00,3.18,3.2,3.07,3.09,7700.0,3.0918,3.1112,2.9848,3.0043,7700.0
2009-03-12 09:40:00,3.07,3.09,2.97,3.01,16600.0,2.9848,3.0043,2.8876,2.9265,16600.0
2009-03-12 09:50:00,3.0,3.06,3.0,3.04,19300.0,2.9168,2.9751,2.9168,2.9557,19300.0
2009-03-12 10:00:00,3.03,3.06,3.02,3.05,9600.0,2.9459,2.9751,2.9362,2.9654,9600.0
2009-03-12 10:10:00,3.05,3.08,3.02,3.04,18500.0,2.9654,2.9946,2.9362,2.9557,18500.0
2009-03-12 10:20:00,3.04,3.08,3.04,3.07,10700.0,2.9557,2.9946,2.9557,2.9848,10700.0
2009-03-12 10:30:00,3.07,3.09,3.06,3.09,13300.0,2.9848,3.0043,2.9751,3.0043,13300.0
2009-03-12 10:40:00,3.09,3.25,3.09,3.23,37400.0,3.0043,3.1598,3.0043,3.1404,37400.0
2009-03-12 10:50:00,3.22,3.28,3.21,3.26,13800.0,3.1307,3.189,3.121,3.1696,13800.0
2009-03-12 11:00:00,3.26,3.28,3.25,3.26,12700.0,3.1696,3.189,3.1598,3.1696,12700.0
2009-03-12 11:10:00,3.26,3.27,3.15,3.16,26400.0,3.1696,3.1793,3.0626,3.0723,26400.0
2009-03-12 11:20:00,3.16,3.19,3.14,3.17,24400.0,3.0723,3.1015,3.0529,3.0821,24400.0
2009-03-12 11:30:00,3.17,3.23,3.17,3.19,29600.0,3.0821,3.1404,3.0821,3.1015,29600.0
2009-03-12 11:40:00,3.19,3.21,3.17,3.2,15200.0,3.1015,3.121,3.0821,3.1112,15200.0
2009-03-12 11:50:00,3.19,3.2,3.18,3.19,15700.0,3.1015,3.1112,3.0918,3.1015,15700.0
2009-03-12 12:00:00,3.19,3.19,3.17,3.18,11100.0,3.1015,3.1015,3.0821,3.0918,11100.0
2009-03-12 12:10:00,3.18,3.18,3.16,3.18,28800.0,3.0918,3.0918,3.0723,3.0918,28800.0
2009-03-12 12:20:00,3.18,3.18,3.17,3.18,5700.0,3.0918,3.0918,3.0821,3.0918,5700.0
2009-03-12 12:30:00,3.18,3.18,3.17,3.17,7900.0,3.0918,3.0918,3.0821,3.0821,7900.0
2009-03-12 12:40:00,3.18,3.18,3.17,3.17,8200.0,3.0918,3.0918,3.0821,3.0821,8200.0
2009-03-12 12:50:00,3.18,3.27,3.17,3.27,34000.0,3.0918,3.1793,3.0821,3.1793,34000.0
2009-03-12 13:00:00,3.28,3.32,3.27,3.28,18900.0,3.189,3.2279,3.1793,3.189,18900.0
2009-03-12 13:10:00,3.28,3.3,3.26,3.26,15100.0,3.189,3.2085,3.1696,3.1696,15100.0
2009-03-12 13:20:00,3.26,3.28,3.25,3.27,6800.0,3.1696,3.189,3.1598,3.1793,6800.0
2009-03-12 13:30:00,3.28,3.29,3.28,3.29,6300.0,3.189,3.1987,3.189,3.1987,6300.0
2009-03-12 13:40:00,3.29,3.3,3.29,3.29,5200.0,3.1987,3.2085,3.1987,3.1987,5200.0
2009-03-12 13:50:00,3.29,3.33,3.29,3.33,14000.0,3.1987,3.2376,3.1987,3.2376,14000.0
2009-03-12 14:00:00,3.33,3.37,3.33,3.35,23800.0,3.2376,3.2765,3.2376,3.2571,23800.0
2009-03-12 14:10:00,3.34,3.43,3.34,3.42,53300.0,3.2473,3.3349,3.2473,3.3251,53300.0
2009-03-12 14:20:00,3.41,3.41,3.38,3.39,21300.0,3.3154,3.3154,3.2862,3.296,21300.0
2009-03-12 14:30:00,3.39,3.41,3.37,3.4,71500.0,3.296,3.3154,3.2765,3.3057,71500.0
2009-03-12 14:40:00,3.39,3.47,3.39,3.47,24400.0,3.296,3.3737,3.296,3.3737,24400.0
2009-03-12 14:50:00,3.47,3.47,3.46,3.47,8600.0,3.3737,3.3737,3.364,3.3737,8600.0
2009-03-12 15:00:00,3.46,3.47,3.4,3.44,36900.0,3.364,3.3737,3.3057,3.3446,36900.0
2009-03-12 15:10:00,3.43,3.48,3.41,3.47,57300.0,3.3349,3.3835,3.3154,3.3737,57300.0
2009-03-12 15:20:00,3.48,3.49,3.42,3.43,19000.0,3.3835,3.3932,3.3251,3.3349,19000.0
2009-03-12 15:30:00,3.42,3.46,3.42,3.45,21800.0,3.3251,3.364,3.3251,3.3543,21800.0
2009-03-12 15:40:00,3.45,3.46,3.44,3.45,21200.0,3.3543,3.364,3.3446,3.3543,21200.0
2009-03-12 15:50:00,3.44,3.53,3.44,3.48,168400.0,3.3446,3.4321,3.3446,3.3835,168400.0
2009-03-13 09:30:00,3.55,3.59,3.48,3.53,22100.0,3.4515,3.4904,3.3835,3.4321,22100.0
2009-03-13 09:40:00,3.52,3.53,3.38,3.4,23600.0,3.4224,3.4321,3.2862,3.3057,23600.0
2009-03-13 09:50:00,3.4,3.42,3.4,3.42,11600.0,3.3057,3.3251,3.3057,3.3251,11600.0
2009-03-13 10:00:00,3.41,3.46,3.41,3.46,23200.0,3.3154,3.364,3.3154,3.364,23200.0
2009-03-13 10:10:00,3.47,3.48,3.45,3.45,6200.0,3.3737,3.3835,3.3543,3.3543,6200.0
2009-03-13 10:20:00,3.45,3.45,3.39,3.39,25800.0,3.3543,3.3543,3.296,3.296,25800.0
2009-03-13 10:30:00,3.39,3.4,3.39,3.39,22500.0,3.296,3.3057,3.296,3.296,22500.0
2009-03-13 10:40:00,3.39,3.42,3.39,3.41,35400.0,3.296,3.3251,3.296,3.3154,35400.0
2009-03-13 10:50:00,3.4,3.4,3.32,3.32,45600.0,3.3057,3.3057,3.2279,3.2279,45600.0
2009-03-13 11:00:00,3.32,3.32,3.26,3.26,25300.0,3.2279,3.2279,3.1696,3.1696,25300.0
2009-03-13 11:10:00,3.26,3.32,3.22,3.3,43300.0,3.1696,3.2279,3.1307,3.2085,43300.0
2009-03-13 11:20:00,3.3,3.3,3.27,3.28,25900.0,3.2085,3.2085,3.1793,3.189,25900.0
2009-03-13 11:30:00,3.29,3.29,3.26,3.27,13300.0,3.1987,3.1987,3.1696,3.1793,13300.0
2009-03-13 11:40:00,3.27,3.27,3.21,3.21,15600.0,3.1793,3.1793,3.121,3.121,15600.0
2009-03-13 11:50:00,3.21,3.23,3.17,3.23,34500.0,3.121,3.1404,3.0821,3.1404,34500.0
2009-03-13 12:00:00,3.23,3.24,3.23,3.24,5100.0,3.1404,3.1501,3.1404,3.1501,5100.0
2009-03-13 12:10:00,3.23,3.23,3.16,3.18,31400.0,3.1404,3.1404,3.0723,3.0918,31400.0
2009-03-13 12:20:00,3.2,3.26,3.19,3.26,18800.0,3.1112,3.1696,3.1015,3.1696,18800.0
2009-03-13 12:30:00,3.25,3.26,3.25,3.25,12600.0,3.1598,3.1696,3.1598,3.1598,12600.0
2009-03-13 12:40:00,3.25,3.34,3.25,3.3,37100.0,3.1598,3.2473,3.1598,3.2085,37100.0
2009-03-13 12:50:00,3.3,3.34,3.3,3.34,72200.0,3.2085,3.2473,3.2085,3.2473,72200.0
2009-03-13 13:00:00,3.35,3.39,3.34,3.39,24700.0,3.2571,3.296,3.2473,3.296,24700.0
2009-03-13 13:10:00,3.38,3.41,3.38,3.39,11200.0,3.2862,3.3154,3.2862,3.296,11200.0
2009-03-13 13:20:00,3.38,3.39,3.38,3.38,5700.0,3.2862,3.296,3.2862,3.2862,5700.0
2009-03-13 13:30:00,3.38,3.39,3.36,3.36,21700.0,3.2862,3.296,3.2668,3.2668,21700.0
2009-03-13 13:40:00,3.35,3.41,3.35,3.41,16400.0,3.2571,3.3154,3.2571,3.3154,16400.0
2009-03-13 13:50:00,3.41,3.41,3.4,3.4,5800.0,3.3154,3.3154,3.3057,3.3057,5800.0
2009-03-13 14:00:00,3.4,3.42,3.4,3.42,16400.0,3.3057,3.3251,3.3057,3.3251,16400.0
2009-03-13 14:10:00,3.41,3.41,3.4,3.4,16100.0,3.3154,3.3154,3.3057,3.3057,16100.0
2009-03-13 14:20:00,3.4,3.41,3.34,3.34,30800.0,3.3057,3.3154,3.2473,3.2473,30800.0
2009-03-13 14:30:00,3.33,3.34,3.31,3.31,30500.0,3.2376,3.2473,3.2182,3.2182,30500.0
2009-03-13 14:40:00,3.31,3.33,3.29,3.32,30500.0,3.2182,3.2376,3.1987,3.2279,30500.0
2009-03-13 14:50:00,3.33,3.33,3.29,3.29,20800.0,3.2376,3.2376,3.1987,3.1987,20800.0
2009-03-13 15:00:00,3.3,3.3,3.29,3.29,16100.0,3.2085,3.2085,3.1987,3.1987,16100.0
2009-03-13 15:10:00,3.3,3.3,3.29,3.3,13100.0,3.2085,3.2085,3.1987,3.2085,13100.0
2009-03-13 15:20:00,3.29,3.39,3.29,3.39,72000.0,3.1987,3.296,3.1987,3.296,72000.0
2009-03-13 15:30:00,3.39,3.41,3.39,3.41,69900.0,3.296,3.3154,3.296,3.3154,69900.0
2009-03-13 15:40:00,3.42,3.46,3.41,3.43,54200.0,3.3251,3.364,3.3154,3.3349,54200.0
2009-03-13 15:50:00,3.44,3.44,3.43,3.44,47100.0,3.3446,3.3446,3.3349,3.3446,47100.0
2009-03-16 09:30:00,3.51,3.57,3.44,3.52,54200.0,3.4126,3.471,3.3446,3.4224,54200.0
2009-03-16 09:40:00,3.53,3.57,3.46,3.5,14000.0,3.4321,3.471,3.364,3.4029,14000.0
2009-03-16 09:50:00,3.5,3.56,3.49,3.52,17100.0,3.4029,3.4612,3.3932,3.4224,17100.0
2009-03-16 10:00:00,3.52,3.55,3.52,3.55,9300.0,3.4224,3.4515,3.4224,3.4515,9300.0
2009-03-16 10:10:00,3.55,3.55,3.46,3.47,11200.0,3.4515,3.4515,3.364,3.3737,11200.0
2009-03-16 10:20:00,3.47,3.48,3.43,3.45,16100.0,3.3737,3.3835,3.3349,3.3543,16100.0
2009-03-16 10:30:00,3.44,3.48,3.44,3.45,15500.0,3.3446,3.3835,3.3446,3.3543,15500.0
2009-03-16 10:40:00,3.46,3.46,3.43,3.44,5400.0,3.364,3.364,3.3349,3.3446,5400.0
2009-03-16 10:50:00,3.44,3.47,3.44,3.47,14100.0,3.3446,3.3737,3.3446,3.3737,14100.0
2009-03-16 11:00:00,3.47,3.53,3.46,3.52,50400.0,3.3737,3.4321,3.364,3.4224,50400.0
2009-03-16 11:10:00,3.52,3.59,3.52,3.57,35900.0,3.4224,3.4904,3.4224,3.471,35900.0
2009-03-16 11:20:00,3.56,3.63,3.56,3.6,20200.0,3.4612,3.5293,3.4612,3.5001,20200.0
2009-03-16 11:30:00,3.6,3.61,3.59,3.6,4900.0,3.5001,3.5099,3.4904,3.5001,4900.0
2009-03-16 11:40:00,3.6,3.6,3.56,3.56,7000.0,3.5001,3.5001,3.4612,3.4612,7000.0
2009-03-16 11:50:00,3.57,3.59,3.56,3.59,20800.0,3.471,3.4904,3.4612,3.4904,20800.0
2009-03-16 12:00:00,3.58,3.59,3.54,3.55,22700.0,3.4807,3.4904,3.4418,3.4515,22700.0
2009-03-16 12:10:00,3.56,3.56,3.55,3.56,4100.0,3.4612,3.4612,3.4515,3.4612,4100.0
2009-03-16 12:20:00,3.56,3.57,3.55,3.56,7500.0,3.4612,3.471,3.4515,3.4612,7500.0
2009-03-16 12:30:00,3.56,3.59,3.56,3.59,13500.0,3.4612,3.4904,3.4612,3.4904,13500.0
2009-03-16 12:40:00,3.59,3.59,3.57,3.59,11800.0,3.4904,3.4904,3.471,3.4904,11800.0
2009-03-16 12:50:00,3.59,3.62,3.58,3.62,18900.0,3.4904,3.5196,3.4807,3.5196,18900.0
2009-03-16 13:00:00,3.61,3.61,3.54,3.55,19500.0,3.5099,3.5099,3.4418,3.4515,19500.0
2009-03-16 13:10:00,3.55,3.56,3.54,3.55,8100.0,3.4515,3.4612,3.4418,3.4515,8100.0
2009-03-16 13:20:00,3.55,3.57,3.54,3.56,14600.0,3.4515,3.471,3.4418,3.4612,14600.0
2009-03-16 13:30:00,3.55,3.56,3.55,3.56,10600.0,3.4515,3.4612,3.4515,3.4612,10600.0
2009-03-16 13:40:00,3.55,3.56,3.55,3.55,4600.0,3.4515,3.4612,3.4515,3.4515,4600.0
2009-03-16 13:50:00,3.56,3.57,3.51,3.53,22200.0,3.4612,3.471,3.4126,3.4321,22200.0
2009-03-16 14:00:00,3.52,3.53,3.49,3.5,20500.0,3.4224,3.4321,3.3932,3.4029,20500.0
2009-03-16 14:10:00,3.49,3.51,3.49,3.51,8800.0,3.3932,3.4126,3.3932,3.4126,8800.0
2009-03-16 14:20:00,3.51,3.51,3.48,3.5,18500.0,3.4126,3.4126,3.3835,3.4029,18500.0
2009-03-16 14:30:00,3.5,3.51,3.47,3.47,21200.0,3.4029,3.4126,3.3737,3.3737,21200.0
2009-03-16 14:40:00,3.48,3.52,3.47,3.52,10500.0,3.3835,3.4224,3.3737,3.4224,10500.0
2009-03-16 14:50:00,3.52,3.52,3.5,3.51,44100.0,3.4224,3.4224,3.4029,3.4126,44100.0
2009-03-16 15:00:00,3.5,3.52,3.5,3.52,11700.0,3.4029,3.4224,3.4029,3.4224,11700.0
2009-03-16 15:10:00,3.52,3.52,3.51,3.51,16400.0,3.4224,3.4224,3.4126,3.4126,16400.0
2009-03-16 15:20:00,3.52,3.52,3.49,3.49,24600.0,3.4224,3.4224,3.3932,3.3932,24600.0
2009-03-16 15:30:00,3.5,3.52,3.48,3.48,45400.0,3.4029,3.4224,3.3835,3.3835,45400.0
2009-03-16 15:40:00,3.48,3.49,3.46,3.48,26900.0,3.3835,3.3932,3.364,3.3835,26900.0
2009-03-16 15:50:00,3.49,3.5,3.47,3.48,47400.0,3.3932,3.4029,3.3737,3.3835,47400.0
2009-03-17 09:30:00,3.5,3.5,3.4,3.41,14400.0,3.4029,3.4029,3.3057,3.3154,14400.0
2009-03-17 09:40:00,3.41,3.54,3.39,3.47,18100.0,3.3154,3.4418,3.296,3.3737,18100.0
2009-03-17 09:50:00,3.48,3.5,3.45,3.46,6100.0,3.3835,3.4029,3.3543,3.364,6100.0
2009-03-17 10:00:00,3.47,3.51,3.47,3.51,12800.0,3.3737,3.4126,3.3737,3.4126,12800.0
2009-03-17 10:10:00,3.5,3.51,3.48,3.5,2300.0,3.4029,3.4126,3.3835,3.4029,2300.0
2009-03-17 10:20:00,3.51,3.53,3.47,3.48,14600.0,3.4126,3.4321,3.3737,3.3835,14600.0
2009-03-17 10:30:00,3.48,3.49,3.46,3.49,3700.0,3.3835,3.3932,3.364,3.3932,3700.0
2009-03-17 10:40:00,3.49,3.53,3.48,3.53,8200.0,3.3932,3.4321,3.3835,3.4321,8200.0
2009-03-17 10:50:00,3.54,3.54,3.49,3.5,10800.0,3.4418,3.4418,3.3932,3.4029,10800.0
2009-03-17 11:00:00,3.5,3.54,3.49,3.53,18600.0,3.4029,3.4418,3.3932,3.4321,18600.0
2009-03-17 11:10:00,3.53,3.64,3.52,3.63,44700.0,3.4321,3.539,3.4224,3.5293,44700.0
2009-03-17 11:20:00,3.63,3.63,3.59,3.61,11600.0,3.5293,3.5293,3.4904,3.5099,11600.0
2009-03-17 11:30:00,3.61,3.61,3.6,3.61,4600.0,3.5099,3.5099,3.5001,3.5099,4600.0
2009-03-17 11:40:00,3.6,3.61,3.57,3.58,15000.0,3.5001,3.5099,3.471,3.4807,15000.0
2009-03-17 11:50:00,3.58,3.59,3.57,3.59,16000.0,3.4807,3.4904,3.471,3.4904,16000.0
2009-03-17 12:00:00,3.59,3.6,3.59,3.6,5000.0,3.4904,3.5001,3.4904,3.5001,5000.0
2009-03-17 12:10:00,3.61,3.61,3.6,3.61,7300.0,3.5099,3.5099,3.5001,3.5099,7300.0
2009-03-17 12:20:00,3.6,3.62,3.6,3.62,4600.0,3.5001,3.5196,3.5001,3.5196,4600.0
2009-03-17 12:30:00,3.62,3.63,3.61,3.63,8500.0,3.5196,3.5293,3.5099,3.5293,8500.0
2009-03-17 12:40:00,3.62,3.63,3.62,3.63,14800.0,3.5196,3.5293,3.5196,3.5293,14800.0
2009-03-17 12:50:00,3.62,3.63,3.61,3.62,13400.0,3.5196,3.5293,3.5099,3.5196,13400.0
2009-03-17 13:00:00,3.62,3.62,3.61,3.62,2500.0,3.5196,3.5196,3.5099,3.5196,2500.0
2009-03-17 13:10:00,3.62,3.62,3.61,3.62,6900.0,3.5196,3.5196,3.5099,3.5196,6900.0
2009-03-17 13:20:00,3.61,3.62,3.61,3.62,8200.0,3.5099,3.5196,3.5099,3.5196,8200.0
2009-03-17 13:30:00,3.62,3.62,3.61,3.61,3600.0,3.5196,3.5196,3.5099,3.5099,3600.0
2009-03-17 13:40:00,3.62,3.62,3.61,3.62,5700.0,3.5196,3.5196,3.5099,3.5196,5700.0
2009-03-17 13:50:00,3.61,3.62,3.61,3.62,7100.0,3.5099,3.5196,3.5099,3.5196,7100.0
2009-03-17 14:00:00,3.62,3.62,3.57,3.57,26400.0,3.5196,3.5196,3.471,3.471,26400.0
2009-03-17 14:10:00,3.57,3.58,3.55,3.55,8200.0,3.471,3.4807,3.4515,3.4515,8200.0
2009-03-17 14:20:00,3.56,3.56,3.53,3.53,17000.0,3.4612,3.4612,3.4321,3.4321,17000.0
2009-03-17 14:30:00,3.52,3.58,3.52,3.58,19500.0,3.4224,3.4807,3.4224,3.4807,19500.0
2009-03-17 14:40:00,3.57,3.62,3.57,3.61,18200.0,3.471,3.5196,3.471,3.5099,18200.0
2009-03-17 14:50:00,3.61,3.75,3.61,3.7,84900.0,3.5099,3.646,3.5099,3.5974,84900.0
2009-03-17 15:00:00,3.7,3.74,3.69,3.72,28800.0,3.5974,3.6363,3.5876,3.6168,28800.0
2009-03-17 15:10:00,3.73,3.74,3.69,3.7,31300.0,3.6265,3.6363,3.5876,3.5974,31300.0
2009-03-17 15:20:00,3.71,3.72,3.68,3.68,29300.0,3.6071,3.6168,3.5779,3.5779,29300.0
2009-03-17 15:30:00,3.68,3.72,3.68,3.7,51900.0,3.5779,3.6168,3.5779,3.5974,51900.0
2009-03-17 15:40:00,3.69,3.7,3.68,3.69,30700.0,3.5876,3.5974,3.5779,3.5876,30700.0
2009-03-17 15:50:00,3.68,3.7,3.68,3.7,80100.0,3.5779,3.5974,3.5779,3.5974,80100.0
2009-03-18 09:30:00,3.69,3.89,3.69,3.76,36900.0,3.5876,3.7821,3.5876,3.6557,36900.0
2009-03-18 09:40:00,3.75,3.81,3.75,3.76,15100.0,3.646,3.7043,3.646,3.6557,15100.0
2009-03-18 09:50:00,3.75,3.75,3.71,3.74,17000.0,3.646,3.646,3.6071,3.6363,17000.0
2009-03-18 10:00:00,3.74,3.77,3.73,3.74,13600.0,3.6363,3.6654,3.6265,3.6363,13600.0
2009-03-18 10:10:00,3.74,3.76,3.71,3.75,23900.0,3.6363,3.6557,3.6071,3.646,23900.0
2009-03-18 10:20:00,3.76,3.76,3.74,3.75,10400.0,3.6557,3.6557,3.6363,3.646,10400.0
2009-03-18 10:30:00,3.75,3.76,3.74,3.76,17000.0,3.646,3.6557,3.6363,3.6557,17000.0
2009-03-18 10:40:00,3.76,3.77,3.74,3.76,73900.0,3.6557,3.6654,3.6363,3.6557,73900.0
2009-03-18 10:50:00,3.75,3.8,3.75,3.79,14400.0,3.646,3.6946,3.646,3.6849,14400.0
2009-03-18 11:00:00,3.8,3.8,3.76,3.77,8600.0,3.6946,3.6946,3.6557,3.6654,8600.0
2009-03-18 11:10:00,3.76,3.78,3.76,3.76,4800.0,3.6557,3.6751,3.6557,3.6557,4800.0
2009-03-18 11:20:00,3.77,3.77,3.75,3.75,8800.0,3.6654,3.6654,3.646,3.646,8800.0
2009-03-18 11:30:00,3.75,3.76,3.75,3.75,36800.0,3.646,3.6557,3.646,3.646,36800.0
2009-03-18 11:40:00,3.76,3.82,3.75,3.8,22200.0,3.6557,3.714,3.646,3.6946,22200.0
2009-03-18 11:50:00,3.8,3.8,3.79,3.8,2100.0,3.6946,3.6946,3.6849,3.6946,2100.0
2009-03-18 12:00:00,3.8,3.82,3.79,3.81,15400.0,3.6946,3.714,3.6849,3.7043,15400.0
2009-03-18 12:10:00,3.81,3.82,3.8,3.81,16600.0,3.7043,3.714,3.6946,3.7043,16600.0
2009-03-18 12:20:00,3.82,3.87,3.82,3.86,33600.0,3.714,3.7626,3.714,3.7529,33600.0
2009-03-18 12:30:00,3.85,3.86,3.84,3.85,6200.0,3.7432,3.7529,3.7335,3.7432,6200.0
2009-03-18 12:40:00,3.85,3.87,3.84,3.87,7100.0,3.7432,3.7626,3.7335,3.7626,7100.0
2009-03-18 12:50:00,3.86,3.88,3.86,3.87,8800.0,3.7529,3.7724,3.7529,3.7626,8800.0
2009-03-18 13:00:00,3.88,3.94,3.87,3.92,32900.0,3.7724,3.8307,3.7626,3.8113,32900.0
2009-03-18 13:10:00,3.91,3.91,3.88,3.88,13900.0,3.8015,3.8015,3.7724,3.7724,13900.0
2009-03-18 13:20:00,3.88,3.9,3.88,3.89,19100.0,3.7724,3.7918,3.7724,3.7821,19100.0
2009-03-18 13:30:00,3.88,3.88,3.85,3.86,39700.0,3.7724,3.7724,3.7432,3.7529,39700.0
2009-03-18 13:40:00,3.86,3.88,3.86,3.88,10600.0,3.7529,3.7724,3.7529,3.7724,10600.0
2009-03-18 13:50:00,3.87,3.88,3.86,3.87,7200.0,3.7626,3.7724,3.7529,3.7626,7200.0
2009-03-18 14:00:00,3.86,3.87,3.86,3.86,4400.0,3.7529,3.7626,3.7529,3.7529,4400.0
2009-03-18 14:10:00,3.86,3.93,3.86,3.88,67000.0,3.7529,3.821,3.7529,3.7724,67000.0
2009-03-18 14:20:00,3.88,3.92,3.85,3.85,51300.0,3.7724,3.8113,3.7432,3.7432,51300.0
2009-03-18 14:30:00,3.86,3.86,3.84,3.85,19200.0,3.7529,3.7529,3.7335,3.7432,19200.0
2009-03-18 14:40:00,3.85,3.86,3.81,3.82,34800.0,3.7432,3.7529,3.7043,3.714,34800.0
2009-03-18 14:50:00,3.82,4.01,3.82,3.97,162200.0,3.714,3.8988,3.714,3.8599,162200.0
2009-03-18 15:00:00,3.97,4.0,3.92,3.95,53900.0,3.8599,3.889,3.8113,3.8404,53900.0
2009-03-18 15:10:00,3.95,3.97,3.93,3.93,47400.0,3.8404,3.8599,3.821,3.821,47400.0
2009-03-18 15:20:00,3.93,3.93,3.87,3.88,43100.0,3.821,3.821,3.7626,3.7724,43100.0
2009-03-18 15:30:00,3.89,3.89,3.85,3.86,16400.0,3.7821,3.7821,3.7432,3.7529,16400.0
2009-03-18 15:40:00,3.87,3.91,3.86,3.9,21600.0,3.7626,3.8015,3.7529,3.7918,21600.0
2009-03-18 15:50:00,3.9,3.94,3.89,3.93,49400.0,3.7918,3.8307,3.7821,3.821,49400.0
2009-03-19 09:30:00,4.0,4.05,3.97,3.99,21700.0,3.889,3.9377,3.8599,3.8793,21700.0
2009-03-19 09:40:00,3.99,4.03,3.98,4.03,12000.0,3.8793,3.9182,3.8696,3.9182,12000.0
2009-03-19 09:50:00,4.03,4.05,4.01,4.04,36300.0,3.9182,3.9377,3.8988,3.9279,36300.0
2009-03-19 10:00:00,4.04,4.05,4.0,4.03,28200.0,3.9279,3.9377,3.889,3.9182,28200.0
2009-03-19 10:10:00,4.03,4.05,4.02,4.05,36700.0,3.9182,3.9377,3.9085,3.9377,36700.0
2009-03-19 10:20:00,4.07,4.1,4.07,4.08,21100.0,3.9571,3.9863,3.9571,3.9668,21100.0
2009-03-19 10:30:00,4.07,4.08,4.06,4.08,13200.0,3.9571,3.9668,3.9474,3.9668,13200.0
2009-03-19 10:40:00,4.08,4.08,4.06,4.07,15700.0,3.9668,3.9668,3.9474,3.9571,15700.0
2009-03-19 10:50:00,4.07,4.07,4.05,4.06,10200.0,3.9571,3.9571,3.9377,3.9474,10200.0
2009-03-19 11:00:00,4.05,4.06,4.05,4.05,19400.0,3.9377,3.9474,3.9377,3.9377,19400.0
2009-03-19 11:10:00,4.05,4.06,4.05,4.05,7700.0,3.9377,3.9474,3.9377,3.9377,7700.0
2009-03-19 11:20:00,4.06,4.06,4.05,4.05,10600.0,3.9474,3.9474,3.9377,3.9377,10600.0
2009-03-19 11:30:00,4.05,4.06,4.05,4.05,51500.0,3.9377,3.9474,3.9377,3.9377,51500.0
2009-03-19 11:40:00,4.05,4.06,4.05,4.05,19400.0,3.9377,3.9474,3.9377,3.9377,19400.0
2009-03-19 11:50:00,4.05,4.08,4.05,4.05,57900.0,3.9377,3.9668,3.9377,3.9377,57900.0
2009-03-19 12:00:00,4.06,4.08,4.05,4.06,20600.0,3.9474,3.9668,3.9377,3.9474,20600.0
2009-03-19 12:10:00,4.06,4.06,4.05,4.05,11400.0,3.9474,3.9474,3.9377,3.9377,11400.0
2009-03-19 12:20:00,4.05,4.06,4.05,4.06,16200.0,3.9377,3.9474,3.9377,3.9474,16200.0
2009-03-19 12:30:00,4.05,4.06,4.05,4.05,11100.0,3.9377,3.9474,3.9377,3.9377,11100.0
2009-03-19 12:40:00,4.05,4.07,4.02,4.07,36200.0,3.9377,3.9571,3.9085,3.9571,36200.0
2009-03-19 12:50:00,4.07,4.07,4.06,4.07,4400.0,3.9571,3.9571,3.9474,3.9571,4400.0
2009-03-19 13:00:00,4.06,4.07,3.99,3.99,31200.0,3.9474,3.9571,3.8793,3.8793,31200.0
2009-03-19 13:10:00,3.99,4.01,3.99,4.01,13000.0,3.8793,3.8988,3.8793,3.8988,13000.0
2009-03-19 13:20:00,4.01,4.01,4.0,4.0,4900.0,3.8988,3.8988,3.889,3.889,4900.0
2009-03-19 13:30:00,4.01,4.01,4.0,4.01,3900.0,3.8988,3.8988,3.889,3.8988,3900.0
2009-03-19 13:40:00,4.01,4.01,4.0,4.01,14400.0,3.8988,3.8988,3.889,3.8988,14400.0
2009-03-19 13:50:00,4.01,4.01,4.0,4.01,9400.0,3.8988,3.8988,3.889,3.8988,9400.0
2009-03-19 14:00:00,4.01,4.05,4.0,4.05,23700.0,3.8988,3.9377,3.889,3.9377,23700.0
2009-03-19 14:10:00,4.05,4.05,4.03,4.04,9500.0,3.9377,3.9377,3.9182,3.9279,9500.0
2009-03-19 14:20:00,4.03,4.03,4.01,4.02,10300.0,3.9182,3.9182,3.8988,3.9085,10300.0
2009-03-19 14:30:00,4.02,4.06,4.01,4.05,88100.0,3.9085,3.9474,3.8988,3.9377,88100.0
2009-03-19 14:40:00,4.05,4.06,4.05,4.05,24300.0,3.9377,3.9474,3.9377,3.9377,24300.0
2009-03-19 14:50:00,4.06,4.06,4.05,4.05,17700.0,3.9474,3.9474,3.9377,3.9377,17700.0
2009-03-19 15:00:00,4.06,4.06,4.05,4.05,35600.0,3.9474,3.9474,3.9377,3.9377,35600.0
2009-03-19 15:10:00,4.06,4.06,4.05,4.05,29400.0,3.9474,3.9474,3.9377,3.9377,29400.0
2009-03-19 15:20:00,4.06,4.06,4.04,4.05,54000.0,3.9474,3.9474,3.9279,3.9377,54000.0
2009-03-19 15:30:00,4.05,4.05,4.02,4.02,25200.0,3.9377,3.9377,3.9085,3.9085,25200.0
2009-03-19 15:40:00,4.02,4.02,4.0,4.02,47100.0,3.9085,3.9085,3.889,3.9085,47100.0
2009-03-19 15:50:00,4.02,4.03,3.98,4.0,63800.0,3.9085,3.9182,3.8696,3.889,63800.0
2009-03-20 09:30:00,4.0,4.04,3.97,3.97,45600.0,3.889,3.9279,3.8599,3.8599,45600.0
2009-03-20 09:40:00,3.98,4.0,3.96,3.99,13500.0,3.8696,3.889,3.8501,3.8793,13500.0
2009-03-20 09:50:00,3.99,4.0,3.82,3.82,37900.0,3.8793,3.889,3.714,3.714,37900.0
2009-03-20 10:00:00,3.82,3.83,3.72,3.77,55400.0,3.714,3.7238,3.6168,3.6654,55400.0
2009-03-20 10:10:00,3.77,3.78,3.74,3.77,14400.0,3.6654,3.6751,3.6363,3.6654,14400.0
2009-03-20 10:20:00,3.76,3.77,3.75,3.75,10300.0,3.6557,3.6654,3.646,3.646,10300.0
2009-03-20 10:30:00,3.76,3.76,3.75,3.75,6600.0,3.6557,3.6557,3.646,3.646,6600.0
2009-03-20 10:40:00,3.75,3.82,3.75,3.79,41500.0,3.646,3.714,3.646,3.6849,41500.0
2009-03-20 10:50:00,3.79,3.87,3.78,3.86,18400.0,3.6849,3.7626,3.6751,3.7529,18400.0
2009-03-20 11:00:00,3.85,3.85,3.8,3.8,19800.0,3.7432,3.7432,3.6946,3.6946,19800.0
2009-03-20 11:10:00,3.8,3.81,3.8,3.8,10400.0,3.6946,3.7043,3.6946,3.6946,10400.0
2009-03-20 11:20:00,3.8,3.82,3.76,3.82,56600.0,3.6946,3.714,3.6557,3.714,56600.0
2009-03-20 11:30:00,3.81,3.82,3.77,3.81,26900.0,3.7043,3.714,3.6654,3.7043,26900.0
2009-03-20 11:40:00,3.79,3.81,3.75,3.76,8000.0,3.6849,3.7043,3.646,3.6557,8000.0
2009-03-20 11:50:00,3.75,3.76,3.75,3.75,4500.0,3.646,3.6557,3.646,3.646,4500.0
2009-03-20 12:00:00,3.75,3.76,3.75,3.75,12300.0,3.646,3.6557,3.646,3.646,12300.0
2009-03-20 12:10:00,3.75,3.76,3.75,3.75,8300.0,3.646,3.6557,3.646,3.646,8300.0
2009-03-20 12:20:00,3.75,3.76,3.75,3.75,6600.0,3.646,3.6557,3.646,3.646,6600.0
2009-03-20 12:30:00,3.75,3.82,3.75,3.78,19600.0,3.646,3.714,3.646,3.6751,19600.0
2009-03-20 12:40:00,3.78,3.78,3.75,3.75,9900.0,3.6751,3.6751,3.646,3.646,9900.0
2009-03-20 12:50:00,3.75,3.76,3.75,3.75,13800.0,3.646,3.6557,3.646,3.646,13800.0
2009-03-20 13:00:00,3.75,3.75,3.71,3.75,49600.0,3.646,3.646,3.6071,3.646,49600.0
2009-03-20 13:10:00,3.75,3.75,3.73,3.73,5900.0,3.646,3.646,3.6265,3.6265,5900.0
2009-03-20 13:20:00,3.73,3.74,3.72,3.72,9600.0,3.6265,3.6363,3.6168,3.6168,9600.0
2009-03-20 13:30:00,3.72,3.73,3.72,3.72,8100.0,3.6168,3.6265,3.6168,3.6168,8100.0
2009-03-20 13:40:00,3.72,3.73,3.72,3.72,7000.0,3.6168,3.6265,3.6168,3.6168,7000.0
2009-03-20 13:50:00,3.72,3.74,3.72,3.72,28300.0,3.6168,3.6363,3.6168,3.6168,28300.0
2009-03-20 14:00:00,3.72,3.73,3.71,3.71,24600.0,3.6168,3.6265,3.6071,3.6071,24600.0
2009-03-20 14:10:00,3.71,3.75,3.7,3.75,37600.0,3.6071,3.646,3.5974,3.646,37600.0
2009-03-20 14:20:00,3.74,3.78,3.72,3.73,24700.0,3.6363,3.6751,3.6168,3.6265,24700.0
2009-03-20 14:30:00,3.72,3.78,3.72,3.78,33100.0,3.6168,3.6751,3.6168,3.6751,33100.0
2009-03-20 14:40:00,3.77,3.77,3.71,3.71,13800.0,3.6654,3.6654,3.6071,3.6071,13800.0
2009-03-20 14:50:00,3.71,3.71,3.68,3.68,40400.0,3.6071,3.6071,3.5779,3.5779,40400.0
2009-03-20 15:00:00,3.68,3.7,3.68,3.69,11200.0,3.5779,3.5974,3.5779,3.5876,11200.0
2009-03-20 15:10:00,3.69,3.7,3.65,3.65,17400.0,3.5876,3.5974,3.5487,3.5487,17400.0
2009-03-20 15:20:00,3.66,3.7,3.65,3.68,35700.0,3.5585,3.5974,3.5487,3.5779,35700.0
2009-03-20 15:30:00,3.68,3.72,3.66,3.67,35700.0,3.5779,3.6168,3.5585,3.5682,35700.0
2009-03-20 15:40:00,3.67,3.72,3.67,3.68,32500.0,3.5682,3.6168,3.5682,3.5779,32500.0
2009-03-20 15:50:00,3.7,3.7,3.65,3.68,67200.0,3.5974,3.5974,3.5487,3.5779,67200.0
2009-03-23 09:30:00,3.72,3.88,3.72,3.88,16600.0,3.6168,3.7724,3.6168,3.7724,16600.0
2009-03-23 09:40:00,3.88,3.88,3.85,3.85,12000.0,3.7724,3.7724,3.7432,3.7432,12000.0
2009-03-23 09:50:00,3.85,3.86,3.81,3.85,24300.0,3.7432,3.7529,3.7043,3.7432,24300.0
2009-03-23 10:00:00,3.86,3.95,3.85,3.91,55100.0,3.7529,3.8404,3.7432,3.8015,55100.0
2009-03-23 10:10:00,3.93,3.95,3.91,3.95,61700.0,3.821,3.8404,3.8015,3.8404,61700.0
2009-03-23 10:20:00,3.95,4.02,3.94,3.94,29500.0,3.8404,3.9085,3.8307,3.8307,29500.0
2009-03-23 10:30:00,3.95,4.01,3.93,4.0,33800.0,3.8404,3.8988,3.821,3.889,33800.0
2009-03-23 10:40:00,4.01,4.01,3.98,3.98,15000.0,3.8988,3.8988,3.8696,3.8696,15000.0
2009-03-23 10:50:00,3.97,4.01,3.97,4.0,8600.0,3.8599,3.8988,3.8599,3.889,8600.0
2009-03-23 11:00:00,4.0,4.01,4.0,4.01,9900.0,3.889,3.8988,3.889,3.8988,9900.0
2009-03-23 11:10:00,4.01,4.01,3.98,3.99,18600.0,3.8988,3.8988,3.8696,3.8793,18600.0
2009-03-23 11:20:00,3.99,3.99,3.97,3.97,12000.0,3.8793,3.8793,3.8599,3.8599,12000.0
2009-03-23 11:30:00,3.97,3.98,3.96,3.97,6900.0,3.8599,3.8696,3.8501,3.8599,6900.0
2009-03-23 11:40:00,3.97,4.0,3.97,3.99,9700.0,3.8599,3.889,3.8599,3.8793,9700.0
2009-03-23 11:50:00,4.0,4.0,3.99,4.0,8900.0,3.889,3.889,3.8793,3.889,8900.0
2009-03-23 12:00:00,3.99,4.04,3.99,4.04,24900.0,3.8793,3.9279,3.8793,3.9279,24900.0
2009-03-23 12:10:00,4.04,4.08,4.04,4.08,9400.0,3.9279,3.9668,3.9279,3.9668,9400.0
2009-03-23 12:20:00,4.07,4.12,4.07,4.08,25700.0,3.9571,4.0057,3.9571,3.9668,25700.0
2009-03-23 12:30:00,4.09,4.1,4.03,4.04,8800.0,3.9765,3.9863,3.9182,3.9279,8800.0
2009-03-23 12:40:00,4.05,4.05,3.98,4.0,9500.0,3.9377,3.9377,3.8696,3.889,9500.0
2009-03-23 12:50:00,4.0,4.01,3.95,3.97,7500.0,3.889,3.8988,3.8404,3.8599,7500.0
2009-03-23 13:00:00,3.95,4.0,3.95,3.97,12700.0,3.8404,3.889,3.8404,3.8599,12700.0
2009-03-23 13:10:00,3.98,4.0,3.98,4.0,8900.0,3.8696,3.889,3.8696,3.889,8900.0
2009-03-23 13:20:00,4.0,4.0,3.95,3.95,4900.0,3.889,3.889,3.8404,3.8404,4900.0
2009-03-23 13:30:00,3.96,3.96,3.92,3.93,28600.0,3.8501,3.8501,3.8113,3.821,28600.0
2009-03-23 13:40:00,3.93,3.93,3.92,3.92,6000.0,3.821,3.821,3.8113,3.8113,6000.0
2009-03-23 13:50:00,3.93,3.97,3.93,3.96,10700.0,3.821,3.8599,3.821,3.8501,10700.0
2009-03-23 14:00:00,3.97,3.97,3.94,3.95,10700.0,3.8599,3.8599,3.8307,3.8404,10700.0
2009-03-23 14:10:00,3.95,3.95,3.9,3.91,10600.0,3.8404,3.8404,3.7918,3.8015,10600.0
2009-03-23 14:20:00,3.91,3.91,3.88,3.89,24400.0,3.8015,3.8015,3.7724,3.7821,24400.0
2009-03-23 14:30:00,3.89,3.89,3.87,3.88,25100.0,3.7821,3.7821,3.7626,3.7724,25100.0
2009-03-23 14:40:00,3.88,3.89,3.87,3.89,6600.0,3.7724,3.7821,3.7626,3.7821,6600.0
2009-03-23 14:50:00,3.89,3.97,3.89,3.97,23400.0,3.7821,3.8599,3.7821,3.8599,23400.0
2009-03-23 15:00:00,3.98,4.02,3.97,4.02,13800.0,3.8696,3.9085,3.8599,3.9085,13800.0
2009-03-23 15:10:00,4.02,4.04,4.0,4.02,33400.0,3.9085,3.9279,3.889,3.9085,33400.0
2009-03-23 15:20:00,4.03,4.03,4.02,4.03,23200.0,3.9182,3.9182,3.9085,3.9182,23200.0
2009-03-23 15:30:00,4.02,4.06,4.0,4.03,47500.0,3.9085,3.9474,3.889,3.9182,47500.0
2009-03-23 15:40:00,4.04,4.1,4.04,4.09,56200.0,3.9279,3.9863,3.9279,3.9765,56200.0
2009-03-23 15:50:00,4.09,4.11,4.06,4.06,86400.0,3.9765,3.996,3.9474,3.9474,86400.0
2009-03-24 09:30:00,3.93,3.97,3.85,3.94,44800.0,3.821,3.8599,3.7432,3.8307,44800.0
2009-03-24 09:40:00,3.92,3.92,3.86,3.89,20400.0,3.8113,3.8113,3.7529,3.7821,20400.0
2009-03-24 09:50:00,3.88,3.94,3.88,3.93,10400.0,3.7724,3.8307,3.7724,3.821,10400.0
2009-03-24 10:00:00,3.93,3.98,3.93,3.96,15500.0,3.821,3.8696,3.821,3.8501,15500.0
2009-03-24 10:10:00,3.96,3.96,3.93,3.93,6300.0,3.8501,3.8501,3.821,3.821,6300.0
2009-03-24 10:20:00,3.93,3.94,3.91,3.91,33600.0,3.821,3.8307,3.8015,3.8015,33600.0
2009-03-24 10:30:00,3.91,3.92,3.88,3.89,38400.0,3.8015,3.8113,3.7724,3.7821,38400.0
2009-03-24 10:40:00,3.89,3.9,3.85,3.85,26400.0,3.7821,3.7918,3.7432,3.7432,26400.0
2009-03-24 10:50:00,3.85,3.85,3.83,3.83,12400.0,3.7432,3.7432,3.7238,3.7238,12400.0
2009-03-24 11:00:00,3.82,3.86,3.82,3.85,11900.0,3.714,3.7529,3.714,3.7432,11900.0
2009-03-24 11:10:00,3.86,3.89,3.86,3.88,11500.0,3.7529,3.7821,3.7529,3.7724,11500.0
2009-03-24 11:20:00,3.87,3.88,3.86,3.86,14900.0,3.7626,3.7724,3.7529,3.7529,14900.0
2009-03-24 11:30:00,3.86,3.87,3.86,3.86,10900.0,3.7529,3.7626,3.7529,3.7529,10900.0
2009-03-24 11:40:00,3.87,3.89,3.86,3.88,18300.0,3.7626,3.7821,3.7529,3.7724,18300.0
2009-03-24 11:50:00,3.88,3.91,3.83,3.83,92300.0,3.7724,3.8015,3.7238,3.7238,92300.0
2009-03-24 12:00:00,3.83,3.83,3.77,3.79,36700.0,3.7238,3.7238,3.6654,3.6849,36700.0
2009-03-24 12:10:00,3.79,3.81,3.76,3.78,16400.0,3.6849,3.7043,3.6557,3.6751,16400.0
2009-03-24 12:20:00,3.78,3.81,3.76,3.8,19600.0,3.6751,3.7043,3.6557,3.6946,19600.0
2009-03-24 12:30:00,3.8,3.83,3.79,3.79,17300.0,3.6946,3.7238,3.6849,3.6849,17300.0
2009-03-24 12:40:00,3.8,3.81,3.79,3.81,3300.0,3.6946,3.7043,3.6849,3.7043,3300.0
2009-03-24 12:50:00,3.81,3.83,3.8,3.82,19900.0,3.7043,3.7238,3.6946,3.714,19900.0
2009-03-24 13:00:00,3.83,3.86,3.81,3.84,68700.0,3.7238,3.7529,3.7043,3.7335,68700.0
2009-03-24 13:10:00,3.84,3.84,3.79,3.81,15100.0,3.7335,3.7335,3.6849,3.7043,15100.0
2009-03-24 13:20:00,3.81,3.83,3.8,3.83,9200.0,3.7043,3.7238,3.6946,3.7238,9200.0
2009-03-24 13:30:00,3.83,3.84,3.8,3.8,16000.0,3.7238,3.7335,3.6946,3.6946,16000.0
2009-03-24 13:40:00,3.79,3.8,3.79,3.79,6500.0,3.6849,3.6946,3.6849,3.6849,6500.0
2009-03-24 13:50:00,3.79,3.8,3.78,3.78,15700.0,3.6849,3.6946,3.6751,3.6751,15700.0
2009-03-24 14:00:00,3.79,3.79,3.78,3.79,5700.0,3.6849,3.6849,3.6751,3.6849,5700.0
2009-03-24 14:10:00,3.78,3.81,3.78,3.8,21000.0,3.6751,3.7043,3.6751,3.6946,21000.0
2009-03-24 14:20:00,3.8,3.82,3.8,3.8,46400.0,3.6946,3.714,3.6946,3.6946,46400.0
2009-03-24 14:30:00,3.8,3.81,3.79,3.8,11500.0,3.6946,3.7043,3.6849,3.6946,11500.0
2009-03-24 14:40:00,3.8,3.81,3.8,3.81,14300.0,3.6946,3.7043,3.6946,3.7043,14300.0
2009-03-24 14:50:00,3.8,3.81,3.78,3.8,20500.0,3.6946,3.7043,3.6751,3.6946,20500.0
2009-03-24 15:00:00,3.8,3.81,3.8,3.8,22000.0,3.6946,3.7043,3.6946,3.6946,22000.0
2009-03-24 15:10:00,3.8,3.81,3.79,3.8,97400.0,3.6946,3.7043,3.6849,3.6946,97400.0
2009-03-24 15:20:00,3.8,3.81,3.8,3.8,62900.0,3.6946,3.7043,3.6946,3.6946,62900.0
2009-03-24 15:30:00,3.81,3.81,3.8,3.8,36400.0,3.7043,3.7043,3.6946,3.6946,36400.0
2009-03-24 15:40:00,3.8,3.81,3.77,3.77,41900.0,3.6946,3.7043,3.6654,3.6654,41900.0
2009-03-24 15:50:00,3.77,3.79,3.76,3.77,51500.0,3.6654,3.6849,3.6557,3.6654,51500.0
2009-03-25 09:30:00,3.77,3.84,3.75,3.8,13300.0,3.6654,3.7335,3.646,3.6946,13300.0
2009-03-25 09:40:00,3.81,3.89,3.8,3.85,47500.0,3.7043,3.7821,3.6946,3.7432,47500.0
2009-03-25 09:50:00,3.85,3.96,3.85,3.96,16300.0,3.7432,3.8501,3.7432,3.8501,16300.0
2009-03-25 10:00:00,3.95,3.97,3.91,3.92,14100.0,3.8404,3.8599,3.8015,3.8113,14100.0
2009-03-25 10:10:00,3.92,3.92,3.86,3.89,15000.0,3.8113,3.8113,3.7529,3.7821,15000.0
2009-03-25 10:20:00,3.89,3.9,3.84,3.9,33000.0,3.7821,3.7918,3.7335,3.7918,33000.0
2009-03-25 10:30:00,3.9,3.94,3.9,3.94,49600.0,3.7918,3.8307,3.7918,3.8307,49600.0
2009-03-25 10:40:00,3.93,3.99,3.87,3.89,88600.0,3.821,3.8793,3.7626,3.7821,88600.0
2009-03-25 10:50:00,3.89,3.9,3.88,3.88,2500.0,3.7821,3.7918,3.7724,3.7724,2500.0
2009-03-25 11:00:00,3.89,3.93,3.88,3.93,7000.0,3.7821,3.821,3.7724,3.821,7000.0
2009-03-25 11:10:00,3.93,3.94,3.86,3.86,39700.0,3.821,3.8307,3.7529,3.7529,39700.0
2009-03-25 11:20:00,3.85,3.85,3.78,3.8,25900.0,3.7432,3.7432,3.6751,3.6946,25900.0
2009-03-25 11:30:00,3.81,3.83,3.81,3.82,7900.0,3.7043,3.7238,3.7043,3.714,7900.0
2009-03-25 11:40:00,3.82,3.83,3.76,3.79,56100.0,3.714,3.7238,3.6557,3.6849,56100.0
2009-03-25 11:50:00,3.79,3.8,3.73,3.73,43600.0,3.6849,3.6946,3.6265,3.6265,43600.0
2009-03-25 12:00:00,3.73,3.76,3.72,3.76,17900.0,3.6265,3.6557,3.6168,3.6557,17900.0
2009-03-25 12:10:00,3.76,3.76,3.71,3.73,11700.0,3.6557,3.6557,3.6071,3.6265,11700.0
2009-03-25 12:20:00,3.73,3.73,3.7,3.71,13800.0,3.6265,3.6265,3.5974,3.6071,13800.0
2009-03-25 12:30:00,3.71,3.75,3.71,3.71,24300.0,3.6071,3.646,3.6071,3.6071,24300.0
2009-03-25 12:40:00,3.71,3.73,3.71,3.72,6200.0,3.6071,3.6265,3.6071,3.6168,6200.0
2009-03-25 12:50:00,3.72,3.73,3.72,3.72,5100.0,3.6168,3.6265,3.6168,3.6168,5100.0
2009-03-25 13:00:00,3.72,3.74,3.71,3.71,6500.0,3.6168,3.6363,3.6071,3.6071,6500.0
2009-03-25 13:10:00,3.71,3.71,3.7,3.7,15500.0,3.6071,3.6071,3.5974,3.5974,15500.0
2009-03-25 13:20:00,3.7,3.71,3.67,3.67,40600.0,3.5974,3.6071,3.5682,3.5682,40600.0
2009-03-25 13:30:00,3.67,3.68,3.65,3.66,19900.0,3.5682,3.5779,3.5487,3.5585,19900.0
2009-03-25 13:40:00,3.66,3.68,3.66,3.67,30400.0,3.5585,3.5779,3.5585,3.5682,30400.0
2009-03-25 13:50:00,3.67,3.68,3.65,3.66,61500.0,3.5682,3.5779,3.5487,3.5585,61500.0
2009-03-25 14:00:00,3.66,3.66,3.59,3.6,32300.0,3.5585,3.5585,3.4904,3.5001,32300.0
2009-03-25 14:10:00,3.6,3.6,3.55,3.56,59500.0,3.5001,3.5001,3.4515,3.4612,59500.0
2009-03-25 14:20:00,3.55,3.58,3.55,3.56,19700.0,3.4515,3.4807,3.4515,3.4612,19700.0
2009-03-25 14:30:00,3.56,3.57,3.55,3.56,15700.0,3.4612,3.471,3.4515,3.4612,15700.0
2009-03-25 14:40:00,3.56,3.56,3.55,3.55,26100.0,3.4612,3.4612,3.4515,3.4515,26100.0
2009-03-25 14:50:00,3.55,3.57,3.55,3.56,17100.0,3.4515,3.471,3.4515,3.4612,17100.0
2009-03-25 15:00:00,3.56,3.57,3.52,3.55,114800.0,3.4612,3.471,3.4224,3.4515,114800.0
2009-03-25 15:10:00,3.55,3.61,3.54,3.58,51100.0,3.4515,3.5099,3.4418,3.4807,51100.0
2009-03-25 15:20:00,3.58,3.64,3.57,3.64,34500.0,3.4807,3.539,3.471,3.539,34500.0
2009-03-25 15:30:00,3.64,3.68,3.61,3.62,34000.0,3.539,3.5779,3.5099,3.5196,34000.0
2009-03-25 15:40:00,3.61,3.64,3.57,3.62,44200.0,3.5099,3.539,3.471,3.5196,44200.0
2009-03-25 15:50:00,3.62,3.74,3.62,3.73,47100.0,3.5196,3.6363,3.5196,3.6265,47100.0
2009-03-26 09:30:00,3.8,3.86,3.75,3.78,23800.0,3.6946,3.7529,3.646,3.6751,23800.0
2009-03-26 09:40:00,3.78,3.81,3.76,3.76,16500.0,3.6751,3.7043,3.6557,3.6557,16500.0
2009-03-26 09:50:00,3.75,3.75,3.65,3.65,32700.0,3.646,3.646,3.5487,3.5487,32700.0
2009-03-26 10:00:00,3.65,3.71,3.65,3.69,35600.0,3.5487,3.6071,3.5487,3.5876,35600.0
2009-03-26 10:10:00,3.69,3.7,3.65,3.67,12200.0,3.5876,3.5974,3.5487,3.5682,12200.0
2009-03-26 10:20:00,3.67,3.71,3.66,3.7,2100.0,3.5682,3.6071,3.5585,3.5974,2100.0
2009-03-26 10:30:00,3.7,3.73,3.69,3.72,5000.0,3.5974,3.6265,3.5876,3.6168,5000.0
2009-03-26 10:40:00,3.72,3.74,3.7,3.71,9200.0,3.6168,3.6363,3.5974,3.6071,9200.0
2009-03-26 10:50:00,3.7,3.72,3.69,3.72,6100.0,3.5974,3.6168,3.5876,3.6168,6100.0
2009-03-26 11:00:00,3.72,3.72,3.7,3.7,10600.0,3.6168,3.6168,3.5974,3.5974,10600.0
2009-03-26 11:10:00,3.71,3.74,3.7,3.74,7600.0,3.6071,3.6363,3.5974,3.6363,7600.0
2009-03-26 11:20:00,3.73,3.73,3.7,3.72,7900.0,3.6265,3.6265,3.5974,3.6168,7900.0
2009-03-26 11:30:00,3.72,3.74,3.71,3.74,7100.0,3.6168,3.6363,3.6071,3.6363,7100.0
2009-03-26 11:40:00,3.74,3.75,3.74,3.75,8000.0,3.6363,3.646,3.6363,3.646,8000.0
2009-03-26 11:50:00,3.75,3.76,3.73,3.76,14500.0,3.646,3.6557,3.6265,3.6557,14500.0
2009-03-26 12:00:00,3.76,3.82,3.76,3.82,16200.0,3.6557,3.714,3.6557,3.714,16200.0
2009-03-26 12:10:00,3.82,3.83,3.81,3.83,31400.0,3.714,3.7238,3.7043,3.7238,31400.0
2009-03-26 12:20:00,3.83,3.91,3.83,3.86,32100.0,3.7238,3.8015,3.7238,3.7529,32100.0
2009-03-26 12:30:00,3.86,3.91,3.84,3.89,32000.0,3.7529,3.8015,3.7335,3.7821,32000.0
2009-03-26 12:40:00,3.88,3.88,3.83,3.86,21200.0,3.7724,3.7724,3.7238,3.7529,21200.0
2009-03-26 12:50:00,3.86,3.87,3.85,3.86,20700.0,3.7529,3.7626,3.7432,3.7529,20700.0
2009-03-26 13:00:00,3.87,3.9,3.87,3.89,51100.0,3.7626,3.7918,3.7626,3.7821,51100.0
2009-03-26 13:10:00,3.89,3.96,3.89,3.92,53300.0,3.7821,3.8501,3.7821,3.8113,53300.0
2009-03-26 13:20:00,3.92,3.94,3.9,3.92,35700.0,3.8113,3.8307,3.7918,3.8113,35700.0
2009-03-26 13:30:00,3.92,3.97,3.92,3.97,28100.0,3.8113,3.8599,3.8113,3.8599,28100.0
2009-03-26 13:40:00,3.97,3.99,3.94,3.94,55700.0,3.8599,3.8793,3.8307,3.8307,55700.0
2009-03-26 13:50:00,3.94,4.0,3.94,3.98,58000.0,3.8307,3.889,3.8307,3.8696,58000.0
2009-03-26 14:00:00,3.98,4.01,3.97,3.99,43400.0,3.8696,3.8988,3.8599,3.8793,43400.0
2009-03-26 14:10:00,3.98,3.99,3.96,3.96,15000.0,3.8696,3.8793,3.8501,3.8501,15000.0
2009-03-26 14:20:00,3.96,3.97,3.96,3.96,8100.0,3.8501,3.8599,3.8501,3.8501,8100.0
2009-03-26 14:30:00,3.96,3.97,3.96,3.97,12800.0,3.8501,3.8599,3.8501,3.8599,12800.0
2009-03-26 14:40:00,3.96,4.01,3.96,4.0,31200.0,3.8501,3.8988,3.8501,3.889,31200.0
2009-03-26 14:50:00,4.0,4.01,3.99,4.0,19000.0,3.889,3.8988,3.8793,3.889,19000.0
2009-03-26 15:00:00,4.01,4.02,3.99,4.02,39400.0,3.8988,3.9085,3.8793,3.9085,39400.0
2009-03-26 15:10:00,4.02,4.03,3.96,4.0,113300.0,3.9085,3.9182,3.8501,3.889,113300.0
2009-03-26 15:20:00,4.0,4.09,3.99,4.09,72500.0,3.889,3.9765,3.8793,3.9765,72500.0
2009-03-26 15:30:00,4.08,4.11,4.04,4.06,48400.0,3.9668,3.996,3.9279,3.9474,48400.0
2009-03-26 15:40:00,4.05,4.1,4.05,4.06,53100.0,3.9377,3.9863,3.9377,3.9474,53100.0
2009-03-26 15:50:00,4.07,4.14,4.06,4.14,74300.0,3.9571,4.0252,3.9474,4.0252,74300.0
2009-03-27 09:30:00,4.12,4.27,4.05,4.13,30100.0,4.0057,4.1516,3.9377,4.0154,30100.0
2009-03-27 09:40:00,4.13,4.24,4.12,4.22,62000.0,4.0154,4.1224,4.0057,4.1029,62000.0
2009-03-27 09:50:00,4.22,4.33,4.22,4.3,26800.0,4.1029,4.2099,4.1029,4.1807,26800.0
2009-03-27 10:00:00,4.3,4.38,4.3,4.35,27200.0,4.1807,4.2585,4.1807,4.2293,27200.0
2009-03-27 10:10:00,4.34,4.35,4.33,4.34,22200.0,4.2196,4.2293,4.2099,4.2196,22200.0
2009-03-27 10:20:00,4.34,4.39,4.28,4.37,172800.0,4.2196,4.2682,4.1613,4.2488,172800.0
2009-03-27 10:30:00,4.37,4.54,4.37,4.5,107300.0,4.2488,4.4141,4.2488,4.3752,107300.0
2009-03-27 10:40:00,4.5,4.56,4.45,4.53,247200.0,4.3752,4.4335,4.3266,4.4043,247200.0
2009-03-27 10:50:00,4.52,4.59,4.52,4.57,89700.0,4.3946,4.4627,4.3946,4.4432,89700.0
2009-03-27 11:00:00,4.57,4.64,4.56,4.56,120800.0,4.4432,4.5113,4.4335,4.4335,120800.0
2009-03-27 11:10:00,4.55,4.6,4.5,4.59,42100.0,4.4238,4.4724,4.3752,4.4627,42100.0
2009-03-27 11:20:00,4.58,4.79,4.58,4.76,126100.0,4.453,4.6571,4.453,4.628,126100.0
2009-03-27 11:30:00,4.78,5.23,4.77,5.17,172700.0,4.6474,5.0849,4.6377,5.0266,172700.0
2009-03-27 11:40:00,5.17,5.31,5.02,5.03,206400.0,5.0266,5.1627,4.8807,4.8905,206400.0
2009-03-27 11:50:00,5.03,5.06,4.96,4.97,45600.0,4.8905,4.9196,4.8224,4.8321,45600.0
2009-03-27 12:00:00,4.96,5.0,4.91,4.95,70900.0,4.8224,4.8613,4.7738,4.8127,70900.0
2009-03-27 12:10:00,4.96,5.0,4.94,4.98,70500.0,4.8224,4.8613,4.803,4.8419,70500.0
2009-03-27 12:20:00,4.99,5.08,4.96,5.03,76500.0,4.8516,4.9391,4.8224,4.8905,76500.0
2009-03-27 12:30:00,5.02,5.06,5.0,5.03,32600.0,4.8807,4.9196,4.8613,4.8905,32600.0
2009-03-27 12:40:00,5.03,5.05,5.02,5.02,55000.0,4.8905,4.9099,4.8807,4.8807,55000.0
2009-03-27 12:50:00,5.02,5.03,4.87,4.87,50000.0,4.8807,4.8905,4.7349,4.7349,50000.0
2009-03-27 13:00:00,4.87,4.92,4.85,4.91,23500.0,4.7349,4.7835,4.7155,4.7738,23500.0
2009-03-27 13:10:00,4.9,4.92,4.84,4.85,26900.0,4.7641,4.7835,4.7057,4.7155,26900.0
2009-03-27 13:20:00,4.86,4.88,4.83,4.88,40300.0,4.7252,4.7446,4.696,4.7446,40300.0
2009-03-27 13:30:00,4.88,4.89,4.7,4.74,106200.0,4.7446,4.7544,4.5696,4.6085,106200.0
2009-03-27 13:40:00,4.74,4.81,4.71,4.76,42700.0,4.6085,4.6766,4.5793,4.628,42700.0
2009-03-27 13:50:00,4.75,4.76,4.68,4.71,31300.0,4.6182,4.628,4.5502,4.5793,31300.0
2009-03-27 14:00:00,4.71,4.74,4.67,4.72,26100.0,4.5793,4.6085,4.5405,4.5891,26100.0
2009-03-27 14:10:00,4.71,4.76,4.71,4.73,23400.0,4.5793,4.628,4.5793,4.5988,23400.0
2009-03-27 14:20:00,4.73,4.82,4.73,4.73,29700.0,4.5988,4.6863,4.5988,4.5988,29700.0
2009-03-27 14:30:00,4.73,4.75,4.7,4.73,36200.0,4.5988,4.6182,4.5696,4.5988,36200.0
2009-03-27 14:40:00,4.73,4.75,4.69,4.73,17700.0,4.5988,4.6182,4.5599,4.5988,17700.0
2009-03-27 14:50:00,4.74,4.75,4.71,4.71,18100.0,4.6085,4.6182,4.5793,4.5793,18100.0
2009-03-27 15:00:00,4.72,4.77,4.69,4.69,42900.0,4.5891,4.6377,4.5599,4.5599,42900.0
2009-03-27 15:10:00,4.69,4.73,4.68,4.71,33300.0,4.5599,4.5988,4.5502,4.5793,33300.0
2009-03-27 15:20:00,4.71,4.72,4.66,4.71,39200.0,4.5793,4.5891,4.5307,4.5793,39200.0
2009-03-27 15:30:00,4.72,4.73,4.7,4.7,30300.0,4.5891,4.5988,4.5696,4.5696,30300.0
2009-03-27 15:40:00,4.7,4.72,4.69,4.69,38900.0,4.5696,4.5891,4.5599,4.5599,38900.0
2009-03-27 15:50:00,4.69,4.71,4.67,4.69,77900.0,4.5599,4.5793,4.5405,4.5599,77900.0
2009-03-30 09:30:00,4.6,4.6,4.36,4.37,154400.0,4.4724,4.4724,4.2391,4.2488,154400.0
2009-03-30 09:40:00,4.36,4.38,4.28,4.35,64600.0,4.2391,4.2585,4.1613,4.2293,64600.0
2009-03-30 09:50:00,4.35,4.43,4.31,4.34,37300.0,4.2293,4.3071,4.1904,4.2196,37300.0
2009-03-30 10:00:00,4.35,4.35,4.29,4.3,9600.0,4.2293,4.2293,4.171,4.1807,9600.0
2009-03-30 10:10:00,4.3,4.35,4.3,4.32,16200.0,4.1807,4.2293,4.1807,4.2002,16200.0
2009-03-30 10:20:00,4.31,4.37,4.3,4.32,70200.0,4.1904,4.2488,4.1807,4.2002,70200.0
2009-03-30 10:30:00,4.31,4.33,4.28,4.28,33500.0,4.1904,4.2099,4.1613,4.1613,33500.0
2009-03-30 10:40:00,4.29,4.3,4.28,4.3,54800.0,4.171,4.1807,4.1613,4.1807,54800.0
2009-03-30 10:50:00,4.3,4.31,4.29,4.3,17900.0,4.1807,4.1904,4.171,4.1807,17900.0
2009-03-30 11:00:00,4.3,4.3,4.25,4.29,50100.0,4.1807,4.1807,4.1321,4.171,50100.0
2009-03-30 11:10:00,4.27,4.36,4.27,4.33,24000.0,4.1516,4.2391,4.1516,4.2099,24000.0
2009-03-30 11:20:00,4.34,4.35,4.27,4.27,8700.0,4.2196,4.2293,4.1516,4.1516,8700.0
2009-03-30 11:30:00,4.26,4.27,4.23,4.25,53100.0,4.1418,4.1516,4.1127,4.1321,53100.0
2009-03-30 11:40:00,4.25,4.25,4.22,4.24,27300.0,4.1321,4.1321,4.1029,4.1224,27300.0
2009-03-30 11:50:00,4.22,4.24,4.21,4.22,51600.0,4.1029,4.1224,4.0932,4.1029,51600.0
2009-03-30 12:00:00,4.23,4.23,4.22,4.22,2800.0,4.1127,4.1127,4.1029,4.1029,2800.0
2009-03-30 12:10:00,4.22,4.23,4.2,4.22,13000.0,4.1029,4.1127,4.0835,4.1029,13000.0
2009-03-30 12:20:00,4.22,4.22,4.2,4.21,17600.0,4.1029,4.1029,4.0835,4.0932,17600.0
2009-03-30 12:30:00,4.21,4.22,4.2,4.21,6700.0,4.0932,4.1029,4.0835,4.0932,6700.0
2009-03-30 12:40:00,4.21,4.26,4.21,4.26,35500.0,4.0932,4.1418,4.0932,4.1418,35500.0
2009-03-30 12:50:00,4.27,4.28,4.26,4.27,14700.0,4.1516,4.1613,4.1418,4.1516,14700.0
2009-03-30 13:00:00,4.27,4.31,4.27,4.31,18600.0,4.1516,4.1904,4.1516,4.1904,18600.0
2009-03-30 13:10:00,4.3,4.37,4.3,4.35,24700.0,4.1807,4.2488,4.1807,4.2293,24700.0
2009-03-30 13:20:00,4.35,4.42,4.35,4.42,14100.0,4.2293,4.2974,4.2293,4.2974,14100.0
2009-03-30 13:30:00,4.41,4.45,4.39,4.45,48400.0,4.2877,4.3266,4.2682,4.3266,48400.0
2009-03-30 13:40:00,4.45,4.47,4.33,4.37,65700.0,4.3266,4.346,4.2099,4.2488,65700.0
2009-03-30 13:50:00,4.35,4.37,4.34,4.35,34800.0,4.2293,4.2488,4.2196,4.2293,34800.0
2009-03-30 14:00:00,4.35,4.36,4.28,4.29,34100.0,4.2293,4.2391,4.1613,4.171,34100.0
2009-03-30 14:10:00,4.29,4.3,4.25,4.25,8100.0,4.171,4.1807,4.1321,4.1321,8100.0
2009-03-30 14:20:00,4.25,4.26,4.21,4.21,18600.0,4.1321,4.1418,4.0932,4.0932,18600.0
2009-03-30 14:30:00,4.21,4.23,4.2,4.2,34400.0,4.0932,4.1127,4.0835,4.0835,34400.0
2009-03-30 14:40:00,4.2,4.23,4.16,4.21,91300.0,4.0835,4.1127,4.0446,4.0932,91300.0
2009-03-30 14:50:00,4.2,4.21,4.18,4.18,18900.0,4.0835,4.0932,4.064,4.064,18900.0
2009-03-30 15:00:00,4.17,4.21,4.16,4.21,51700.0,4.0543,4.0932,4.0446,4.0932,51700.0
2009-03-30 15:10:00,4.21,4.25,4.21,4.22,26500.0,4.0932,4.1321,4.0932,4.1029,26500.0
2009-03-30 15:20:00,4.21,4.24,4.19,4.19,34900.0,4.0932,4.1224,4.0738,4.0738,34900.0
2009-03-30 15:30:00,4.19,4.21,4.15,4.15,25300.0,4.0738,4.0932,4.0349,4.0349,25300.0
2009-03-30 15:40:00,4.15,4.18,4.15,4.16,37400.0,4.0349,4.064,4.0349,4.0446,37400.0
2009-03-30 15:50:00,4.16,4.23,4.16,4.2,46100.0,4.0446,4.1127,4.0446,4.0835,46100.0
2009-03-31 09:30:00,4.28,4.34,4.28,4.31,15300.0,4.1613,4.2196,4.1613,4.1904,15300.0
2009-03-31 09:40:00,4.32,4.32,4.22,4.22,8700.0,4.2002,4.2002,4.1029,4.1029,8700.0
2009-03-31 09:50:00,4.22,4.23,4.2,4.21,6100.0,4.1029,4.1127,4.0835,4.0932,6100.0
2009-03-31 10:00:00,4.21,4.21,4.15,4.17,23800.0,4.0932,4.0932,4.0349,4.0543,23800.0
2009-03-31 10:10:00,4.15,4.19,4.14,4.15,15100.0,4.0349,4.0738,4.0252,4.0349,15100.0
2009-03-31 10:20:00,4.17,4.17,4.1,4.16,25500.0,4.0543,4.0543,3.9863,4.0446,25500.0
2009-03-31 10:30:00,4.14,4.18,4.14,4.16,19700.0,4.0252,4.064,4.0252,4.0446,19700.0
2009-03-31 10:40:00,4.15,4.21,4.15,4.21,20800.0,4.0349,4.0932,4.0349,4.0932,20800.0
2009-03-31 10:50:00,4.21,4.22,4.15,4.17,13700.0,4.0932,4.1029,4.0349,4.0543,13700.0
2009-03-31 11:00:00,4.18,4.21,4.17,4.2,8400.0,4.064,4.0932,4.0543,4.0835,8400.0
2009-03-31 11:10:00,4.21,4.21,4.19,4.21,4500.0,4.0932,4.0932,4.0738,4.0932,4500.0
2009-03-31 11:20:00,4.21,4.21,4.16,4.16,5800.0,4.0932,4.0932,4.0446,4.0446,5800.0
2009-03-31 11:30:00,4.16,4.17,4.16,4.16,4600.0,4.0446,4.0543,4.0446,4.0446,4600.0
2009-03-31 11:40:00,4.16,4.18,4.14,4.18,13500.0,4.0446,4.064,4.0252,4.064,13500.0
2009-03-31 11:50:00,4.19,4.21,4.17,4.17,16200.0,4.0738,4.0932,4.0543,4.0543,16200.0
2009-03-31 12:00:00,4.18,4.18,4.15,4.15,6400.0,4.064,4.064,4.0349,4.0349,6400.0
2009-03-31 12:10:00,4.15,4.15,4.1,4.1,19900.0,4.0349,4.0349,3.9863,3.9863,19900.0
2009-03-31 12:20:00,4.12,4.12,4.06,4.07,34800.0,4.0057,4.0057,3.9474,3.9571,34800.0
2009-03-31 12:30:00,4.07,4.07,4.05,4.06,13400.0,3.9571,3.9571,3.9377,3.9474,13400.0
2009-03-31 12:40:00,4.05,4.09,4.05,4.06,20300.0,3.9377,3.9765,3.9377,3.9474,20300.0
2009-03-31 12:50:00,4.06,4.11,4.06,4.09,18000.0,3.9474,3.996,3.9474,3.9765,18000.0
2009-03-31 13:00:00,4.09,4.12,4.08,4.12,18100.0,3.9765,4.0057,3.9668,4.0057,18100.0
2009-03-31 13:10:00,4.13,4.14,4.11,4.11,16200.0,4.0154,4.0252,3.996,3.996,16200.0
2009-03-31 13:20:00,4.11,4.13,4.11,4.12,12600.0,3.996,4.0154,3.996,4.0057,12600.0
2009-03-31 13:30:00,4.11,4.17,4.11,4.17,26500.0,3.996,4.0543,3.996,4.0543,26500.0
2009-03-31 13:40:00,4.16,4.19,4.15,4.18,15100.0,4.0446,4.0738,4.0349,4.064,15100.0
2009-03-31 13:50:00,4.18,4.2,4.15,4.2,24600.0,4.064,4.0835,4.0349,4.0835,24600.0
2009-03-31 14:00:00,4.21,4.25,4.2,4.24,29800.0,4.0932,4.1321,4.0835,4.1224,29800.0
2009-03-31 14:10:00,4.24,4.27,4.23,4.27,9300.0,4.1224,4.1516,4.1127,4.1516,9300.0
2009-03-31 14:20:00,4.26,4.26,4.23,4.26,17200.0,4.1418,4.1418,4.1127,4.1418,17200.0
2009-03-31 14:30:00,4.26,4.33,4.26,4.32,16800.0,4.1418,4.2099,4.1418,4.2002,16800.0
2009-03-31 14:40:00,4.32,4.35,4.31,4.33,13700.0,4.2002,4.2293,4.1904,4.2099,13700.0
2009-03-31 14:50:00,4.32,4.33,4.25,4.25,29000.0,4.2002,4.2099,4.1321,4.1321,29000.0
2009-03-31 15:00:00,4.25,4.32,4.25,4.3,49400.0,4.1321,4.2002,4.1321,4.1807,49400.0
2009-03-31 15:10:00,4.29,4.32,4.28,4.31,78300.0,4.171,4.2002,4.1613,4.1904,78300.0
2009-03-31 15:20:00,4.3,4.34,4.29,4.33,20100.0,4.1807,4.2196,4.171,4.2099,20100.0
2009-03-31 15:30:00,4.33,4.34,4.25,4.29,51100.0,4.2099,4.2196,4.1321,4.171,51100.0
2009-03-31 15:40:00,4.29,4.29,4.25,4.25,55700.0,4.171,4.171,4.1321,4.1321,55700.0
2009-03-31 15:50:00,4.25,4.26,4.21,4.21,90900.0,4.1321,4.1418,4.0932,4.0932,90900.0
2009-04-01 09:30:00,4.12,4.25,4.02,4.05,60600.0,4.0057,4.1321,3.9085,3.9377,60600.0
2009-04-01 09:40:00,4.05,4.06,4.02,4.04,17200.0,3.9377,3.9474,3.9085,3.9279,17200.0
2009-04-01 09:50:00,4.02,4.03,3.99,4.02,35300.0,3.9085,3.9182,3.8793,3.9085,35300.0
2009-04-01 10:00:00,4.02,4.14,4.02,4.11,43300.0,3.9085,4.0252,3.9085,3.996,43300.0
2009-04-01 10:10:00,4.11,4.26,4.11,4.26,22100.0,3.996,4.1418,3.996,4.1418,22100.0
2009-04-01 10:20:00,4.27,4.28,4.22,4.22,21900.0,4.1516,4.1613,4.1029,4.1029,21900.0
2009-04-01 10:30:00,4.22,4.34,4.2,4.33,42800.0,4.1029,4.2196,4.0835,4.2099,42800.0
2009-04-01 10:40:00,4.33,4.4,4.31,4.36,18200.0,4.2099,4.2779,4.1904,4.2391,18200.0
2009-04-01 10:50:00,4.35,4.35,4.3,4.31,10900.0,4.2293,4.2293,4.1807,4.1904,10900.0
2009-04-01 11:00:00,4.31,4.31,4.25,4.25,12500.0,4.1904,4.1904,4.1321,4.1321,12500.0
2009-04-01 11:10:00,4.25,4.26,4.23,4.25,18900.0,4.1321,4.1418,4.1127,4.1321,18900.0
2009-04-01 11:20:00,4.25,4.26,4.24,4.25,19700.0,4.1321,4.1418,4.1224,4.1321,19700.0
2009-04-01 11:30:00,4.25,4.26,4.24,4.26,11100.0,4.1321,4.1418,4.1224,4.1418,11100.0
2009-04-01 11:40:00,4.26,4.32,4.25,4.31,15500.0,4.1418,4.2002,4.1321,4.1904,15500.0
2009-04-01 11:50:00,4.31,4.4,4.3,4.38,34000.0,4.1904,4.2779,4.1807,4.2585,34000.0
2009-04-01 12:00:00,4.38,4.4,4.35,4.38,16100.0,4.2585,4.2779,4.2293,4.2585,16100.0
2009-04-01 12:10:00,4.37,4.37,4.34,4.36,9100.0,4.2488,4.2488,4.2196,4.2391,9100.0
2009-04-01 12:20:00,4.36,4.36,4.33,4.34,7000.0,4.2391,4.2391,4.2099,4.2196,7000.0
2009-04-01 12:30:00,4.34,4.35,4.3,4.3,7900.0,4.2196,4.2293,4.1807,4.1807,7900.0
2009-04-01 12:40:00,4.3,4.32,4.3,4.31,7700.0,4.1807,4.2002,4.1807,4.1904,7700.0
2009-04-01 12:50:00,4.31,4.31,4.3,4.3,11100.0,4.1904,4.1904,4.1807,4.1807,11100.0
2009-04-01 13:00:00,4.3,4.32,4.3,4.3,12600.0,4.1807,4.2002,4.1807,4.1807,12600.0
2009-04-01 13:10:00,4.3,4.31,4.3,4.3,25000.0,4.1807,4.1904,4.1807,4.1807,25000.0
2009-04-01 13:20:00,4.3,4.31,4.3,4.3,7100.0,4.1807,4.1904,4.1807,4.1807,7100.0
2009-04-01 13:30:00,4.31,4.31,4.3,4.31,11000.0,4.1904,4.1904,4.1807,4.1904,11000.0
2009-04-01 13:40:00,4.31,4.32,4.3,4.3,10100.0,4.1904,4.2002,4.1807,4.1807,10100.0
2009-04-01 13:50:00,4.3,4.35,4.3,4.33,15400.0,4.1807,4.2293,4.1807,4.2099,15400.0
2009-04-01 14:00:00,4.33,4.39,4.32,4.38,30800.0,4.2099,4.2682,4.2002,4.2585,30800.0
2009-04-01 14:10:00,4.37,4.37,4.3,4.31,21400.0,4.2488,4.2488,4.1807,4.1904,21400.0
2009-04-01 14:20:00,4.31,4.32,4.26,4.26,55500.0,4.1904,4.2002,4.1418,4.1418,55500.0
2009-04-01 14:30:00,4.26,4.27,4.26,4.26,18100.0,4.1418,4.1516,4.1418,4.1418,18100.0
2009-04-01 14:40:00,4.26,4.27,4.24,4.25,19100.0,4.1418,4.1516,4.1224,4.1321,19100.0
2009-04-01 14:50:00,4.25,4.28,4.25,4.27,33200.0,4.1321,4.1613,4.1321,4.1516,33200.0
2009-04-01 15:00:00,4.27,4.27,4.25,4.26,21100.0,4.1516,4.1516,4.1321,4.1418,21100.0
2009-04-01 15:10:00,4.25,4.26,4.24,4.25,68600.0,4.1321,4.1418,4.1224,4.1321,68600.0
2009-04-01 15:20:00,4.25,4.26,4.21,4.23,44300.0,4.1321,4.1418,4.0932,4.1127,44300.0
2009-04-01 15:30:00,4.24,4.31,4.23,4.3,52600.0,4.1224,4.1904,4.1127,4.1807,52600.0
2009-04-01 15:40:00,4.31,4.31,4.29,4.29,16600.0,4.1904,4.1904,4.171,4.171,16600.0
2009-04-01 15:50:00,4.29,4.3,4.26,4.29,70800.0,4.171,4.1807,4.1418,4.171,70800.0
2009-04-02 09:30:00,4.41,4.46,4.37,4.46,57800.0,4.2877,4.3363,4.2488,4.3363,57800.0
2009-04-02 09:40:00,4.46,4.55,4.44,4.51,57900.0,4.3363,4.4238,4.3168,4.3849,57900.0
2009-04-02 09:50:00,4.51,4.79,4.49,4.79,166300.0,4.3849,4.6571,4.3654,4.6571,166300.0
2009-04-02 10:00:00,4.79,4.87,4.74,4.75,60100.0,4.6571,4.7349,4.6085,4.6182,60100.0
2009-04-02 10:10:00,4.77,4.83,4.67,4.76,70900.0,4.6377,4.696,4.5405,4.628,70900.0
2009-04-02 10:20:00,4.75,4.77,4.69,4.69,22100.0,4.6182,4.6377,4.5599,4.5599,22100.0
2009-04-02 10:30:00,4.69,4.74,4.66,4.72,40000.0,4.5599,4.6085,4.5307,4.5891,40000.0
2009-04-02 10:40:00,4.73,4.83,4.71,4.83,35100.0,4.5988,4.696,4.5793,4.696,35100.0
2009-04-02 10:50:00,4.83,4.85,4.77,4.82,94200.0,4.696,4.7155,4.6377,4.6863,94200.0
2009-04-02 11:00:00,4.83,4.89,4.76,4.88,136800.0,4.696,4.7544,4.628,4.7446,136800.0
2009-04-02 11:10:00,4.87,4.89,4.86,4.86,41400.0,4.7349,4.7544,4.7252,4.7252,41400.0
2009-04-02 11:20:00,4.87,4.87,4.84,4.85,30600.0,4.7349,4.7349,4.7057,4.7155,30600.0
2009-04-02 11:30:00,4.84,4.84,4.81,4.82,26100.0,4.7057,4.7057,4.6766,4.6863,26100.0
2009-04-02 11:40:00,4.83,4.9,4.82,4.87,44400.0,4.696,4.7641,4.6863,4.7349,44400.0
2009-04-02 11:50:00,4.87,4.88,4.85,4.88,23600.0,4.7349,4.7446,4.7155,4.7446,23600.0
2009-04-02 12:00:00,4.88,4.89,4.87,4.89,29200.0,4.7446,4.7544,4.7349,4.7544,29200.0
2009-04-02 12:10:00,4.88,4.89,4.88,4.89,24900.0,4.7446,4.7544,4.7446,4.7544,24900.0
2009-04-02 12:20:00,4.89,4.9,4.87,4.87,44900.0,4.7544,4.7641,4.7349,4.7349,44900.0
2009-04-02 12:30:00,4.88,4.9,4.87,4.88,97900.0,4.7446,4.7641,4.7349,4.7446,97900.0
2009-04-02 12:40:00,4.88,4.89,4.86,4.87,25200.0,4.7446,4.7544,4.7252,4.7349,25200.0
2009-04-02 12:50:00,4.86,4.9,4.84,4.88,62600.0,4.7252,4.7641,4.7057,4.7446,62600.0
2009-04-02 13:00:00,4.88,4.89,4.86,4.88,27900.0,4.7446,4.7544,4.7252,4.7446,27900.0
2009-04-02 13:10:00,4.89,4.89,4.87,4.88,10400.0,4.7544,4.7544,4.7349,4.7446,10400.0
2009-04-02 13:20:00,4.88,4.88,4.83,4.83,26600.0,4.7446,4.7446,4.696,4.696,26600.0
2009-04-02 13:30:00,4.83,4.86,4.78,4.79,29000.0,4.696,4.7252,4.6474,4.6571,29000.0
2009-04-02 13:40:00,4.79,4.83,4.73,4.76,32000.0,4.6571,4.696,4.5988,4.628,32000.0
2009-04-02 13:50:00,4.76,4.77,4.71,4.73,19300.0,4.628,4.6377,4.5793,4.5988,19300.0
2009-04-02 14:00:00,4.73,4.82,4.73,4.78,24100.0,4.5988,4.6863,4.5988,4.6474,24100.0
2009-04-02 14:10:00,4.8,4.81,4.79,4.79,8700.0,4.6668,4.6766,4.6571,4.6571,8700.0
2009-04-02 14:20:00,4.79,4.81,4.78,4.81,13700.0,4.6571,4.6766,4.6474,4.6766,13700.0
2009-04-02 14:30:00,4.81,4.82,4.75,4.75,29800.0,4.6766,4.6863,4.6182,4.6182,29800.0
2009-04-02 14:40:00,4.75,4.76,4.71,4.72,37200.0,4.6182,4.628,4.5793,4.5891,37200.0
2009-04-02 14:50:00,4.71,4.71,4.61,4.62,83900.0,4.5793,4.5793,4.4821,4.4918,83900.0
2009-04-02 15:00:00,4.63,4.67,4.6,4.65,38500.0,4.5016,4.5405,4.4724,4.521,38500.0
2009-04-02 15:10:00,4.65,4.75,4.64,4.65,41200.0,4.521,4.6182,4.5113,4.521,41200.0
2009-04-02 15:20:00,4.65,4.7,4.61,4.68,33400.0,4.521,4.5696,4.4821,4.5502,33400.0
2009-04-02 15:30:00,4.69,4.7,4.65,4.66,29700.0,4.5599,4.5696,4.521,4.5307,29700.0
2009-04-02 15:40:00,4.66,4.7,4.63,4.67,42000.0,4.5307,4.5696,4.5016,4.5405,42000.0
2009-04-02 15:50:00,4.67,4.68,4.62,4.67,55200.0,4.5405,4.5502,4.4918,4.5405,55200.0
2009-04-03 09:30:00,4.7,4.7,4.59,4.59,25700.0,4.5696,4.5696,4.4627,4.4627,25700.0
2009-04-03 09:40:00,4.58,4.62,4.57,4.57,39700.0,4.453,4.4918,4.4432,4.4432,39700.0
2009-04-03 09:50:00,4.57,4.64,4.57,4.64,40100.0,4.4432,4.5113,4.4432,4.5113,40100.0
2009-04-03 10:00:00,4.63,4.63,4.53,4.55,27900.0,4.5016,4.5016,4.4043,4.4238,27900.0
2009-04-03 10:10:00,4.55,4.58,4.55,4.57,12100.0,4.4238,4.453,4.4238,4.4432,12100.0
2009-04-03 10:20:00,4.58,4.6,4.57,4.59,5100.0,4.453,4.4724,4.4432,4.4627,5100.0
2009-04-03 10:30:00,4.58,4.59,4.57,4.58,4800.0,4.453,4.4627,4.4432,4.453,4800.0
2009-04-03 10:40:00,4.57,4.58,4.56,4.56,18500.0,4.4432,4.453,4.4335,4.4335,18500.0
2009-04-03 10:50:00,4.56,4.57,4.54,4.54,10500.0,4.4335,4.4432,4.4141,4.4141,10500.0
2009-04-03 11:00:00,4.53,4.55,4.5,4.51,11800.0,4.4043,4.4238,4.3752,4.3849,11800.0
2009-04-03 11:10:00,4.5,4.5,4.41,4.42,43600.0,4.3752,4.3752,4.2877,4.2974,43600.0
2009-04-03 11:20:00,4.41,4.42,4.37,4.37,27100.0,4.2877,4.2974,4.2488,4.2488,27100.0
2009-04-03 11:30:00,4.37,4.5,4.36,4.48,32800.0,4.2488,4.3752,4.2391,4.3557,32800.0
2009-04-03 11:40:00,4.48,4.54,4.48,4.52,8600.0,4.3557,4.4141,4.3557,4.3946,8600.0
2009-04-03 11:50:00,4.54,4.57,4.54,4.56,8100.0,4.4141,4.4432,4.4141,4.4335,8100.0
2009-04-03 12:00:00,4.56,4.6,4.55,4.55,15800.0,4.4335,4.4724,4.4238,4.4238,15800.0
2009-04-03 12:10:00,4.55,4.6,4.54,4.59,16000.0,4.4238,4.4724,4.4141,4.4627,16000.0
2009-04-03 12:20:00,4.59,4.63,4.58,4.62,8500.0,4.4627,4.5016,4.453,4.4918,8500.0
2009-04-03 12:30:00,4.61,4.62,4.56,4.62,11000.0,4.4821,4.4918,4.4335,4.4918,11000.0
2009-04-03 12:40:00,4.61,4.61,4.55,4.55,16000.0,4.4821,4.4821,4.4238,4.4238,16000.0
2009-04-03 12:50:00,4.55,4.57,4.55,4.55,7600.0,4.4238,4.4432,4.4238,4.4238,7600.0
2009-04-03 13:00:00,4.55,4.58,4.55,4.55,14200.0,4.4238,4.453,4.4238,4.4238,14200.0
2009-04-03 13:10:00,4.54,4.56,4.54,4.56,12500.0,4.4141,4.4335,4.4141,4.4335,12500.0
2009-04-03 13:20:00,4.55,4.6,4.55,4.6,12000.0,4.4238,4.4724,4.4238,4.4724,12000.0
2009-04-03 13:30:00,4.61,4.62,4.58,4.58,12600.0,4.4821,4.4918,4.453,4.453,12600.0
2009-04-03 13:40:00,4.58,4.62,4.57,4.61,9700.0,4.453,4.4918,4.4432,4.4821,9700.0
2009-04-03 13:50:00,4.6,4.62,4.6,4.61,6000.0,4.4724,4.4918,4.4724,4.4821,6000.0
2009-04-03 14:00:00,4.62,4.64,4.6,4.61,12500.0,4.4918,4.5113,4.4724,4.4821,12500.0
2009-04-03 14:10:00,4.6,4.63,4.59,4.63,7700.0,4.4724,4.5016,4.4627,4.5016,7700.0
2009-04-03 14:20:00,4.63,4.63,4.62,4.63,7400.0,4.5016,4.5016,4.4918,4.5016,7400.0
2009-04-03 14:30:00,4.63,4.63,4.61,4.61,9000.0,4.5016,4.5016,4.4821,4.4821,9000.0
2009-04-03 14:40:00,4.61,4.62,4.55,4.55,27300.0,4.4821,4.4918,4.4238,4.4238,27300.0
2009-04-03 14:50:00,4.55,4.58,4.55,4.57,21700.0,4.4238,4.453,4.4238,4.4432,21700.0
2009-04-03 15:00:00,4.57,4.58,4.55,4.57,23900.0,4.4432,4.453,4.4238,4.4432,23900.0
2009-04-03 15:10:00,4.57,4.57,4.55,4.57,18500.0,4.4432,4.4432,4.4238,4.4432,18500.0
2009-04-03 15:20:00,4.57,4.57,4.55,4.55,30600.0,4.4432,4.4432,4.4238,4.4238,30600.0
2009-04-03 15:30:00,4.55,4.57,4.54,4.57,26000.0,4.4238,4.4432,4.4141,4.4432,26000.0
2009-04-03 15:40:00,4.57,4.62,4.57,4.59,42500.0,4.4432,4.4918,4.4432,4.4627,42500.0
2009-04-03 15:50:00,4.59,4.62,4.59,4.61,36000.0,4.4627,4.4918,4.4627,4.4821,36000.0
2009-04-06 09:30:00,4.62,4.62,4.53,4.62,29300.0,4.4918,4.4918,4.4043,4.4918,29300.0
2009-04-06 09:40:00,4.62,4.62,4.49,4.49,21400.0,4.4918,4.4918,4.3654,4.3654,21400.0
2009-04-06 09:50:00,4.49,4.5,4.43,4.45,17000.0,4.3654,4.3752,4.3071,4.3266,17000.0
2009-04-06 10:00:00,4.44,4.48,4.36,4.43,50300.0,4.3168,4.3557,4.2391,4.3071,50300.0
2009-04-06 10:10:00,4.44,4.44,4.31,4.36,25600.0,4.3168,4.3168,4.1904,4.2391,25600.0
2009-04-06 10:20:00,4.37,4.42,4.36,4.37,18300.0,4.2488,4.2974,4.2391,4.2488,18300.0
2009-04-06 10:30:00,4.36,4.38,4.36,4.37,9500.0,4.2391,4.2585,4.2391,4.2488,9500.0
2009-04-06 10:40:00,4.37,4.39,4.37,4.37,7900.0,4.2488,4.2682,4.2488,4.2488,7900.0
2009-04-06 10:50:00,4.37,4.39,4.37,4.38,7800.0,4.2488,4.2682,4.2488,4.2585,7800.0
2009-04-06 11:00:00,4.38,4.38,4.34,4.35,18000.0,4.2585,4.2585,4.2196,4.2293,18000.0
2009-04-06 11:10:00,4.36,4.37,4.36,4.36,9300.0,4.2391,4.2488,4.2391,4.2391,9300.0
2009-04-06 11:20:00,4.36,4.38,4.35,4.37,9400.0,4.2391,4.2585,4.2293,4.2488,9400.0
2009-04-06 11:30:00,4.36,4.37,4.35,4.35,7500.0,4.2391,4.2488,4.2293,4.2293,7500.0
2009-04-06 11:40:00,4.36,4.36,4.35,4.35,9900.0,4.2391,4.2391,4.2293,4.2293,9900.0
2009-04-06 11:50:00,4.35,4.36,4.35,4.35,20900.0,4.2293,4.2391,4.2293,4.2293,20900.0
2009-04-06 12:00:00,4.35,4.36,4.35,4.35,6000.0,4.2293,4.2391,4.2293,4.2293,6000.0
2009-04-06 12:10:00,4.35,4.36,4.35,4.36,5700.0,4.2293,4.2391,4.2293,4.2391,5700.0
2009-04-06 12:20:00,4.36,4.36,4.35,4.36,7200.0,4.2391,4.2391,4.2293,4.2391,7200.0
2009-04-06 12:30:00,4.35,4.36,4.35,4.36,18900.0,4.2293,4.2391,4.2293,4.2391,18900.0
2009-04-06 12:40:00,4.36,4.36,4.35,4.35,9900.0,4.2391,4.2391,4.2293,4.2293,9900.0
2009-04-06 12:50:00,4.36,4.38,4.35,4.38,11600.0,4.2391,4.2585,4.2293,4.2585,11600.0
2009-04-06 13:00:00,4.38,4.4,4.35,4.36,89200.0,4.2585,4.2779,4.2293,4.2391,89200.0
2009-04-06 13:10:00,4.36,4.36,4.35,4.35,10900.0,4.2391,4.2391,4.2293,4.2293,10900.0
2009-04-06 13:20:00,4.35,4.37,4.35,4.36,12300.0,4.2293,4.2488,4.2293,4.2391,12300.0
2009-04-06 13:30:00,4.36,4.37,4.36,4.36,8600.0,4.2391,4.2488,4.2391,4.2391,8600.0
2009-04-06 13:40:00,4.36,4.4,4.36,4.4,17900.0,4.2391,4.2779,4.2391,4.2779,17900.0
2009-04-06 13:50:00,4.4,4.4,4.37,4.37,10000.0,4.2779,4.2779,4.2488,4.2488,10000.0
2009-04-06 14:00:00,4.38,4.38,4.37,4.37,8700.0,4.2585,4.2585,4.2488,4.2488,8700.0
2009-04-06 14:10:00,4.38,4.38,4.36,4.36,12200.0,4.2585,4.2585,4.2391,4.2391,12200.0
2009-04-06 14:20:00,4.36,4.37,4.36,4.37,8700.0,4.2391,4.2488,4.2391,4.2488,8700.0
2009-04-06 14:30:00,4.36,4.36,4.34,4.34,21000.0,4.2391,4.2391,4.2196,4.2196,21000.0
2009-04-06 14:40:00,4.34,4.37,4.34,4.36,25100.0,4.2196,4.2488,4.2196,4.2391,25100.0
2009-04-06 14:50:00,4.36,4.4,4.36,4.39,24100.0,4.2391,4.2779,4.2391,4.2682,24100.0
2009-04-06 15:00:00,4.38,4.39,4.35,4.35,26400.0,4.2585,4.2682,4.2293,4.2293,26400.0
2009-04-06 15:10:00,4.36,4.4,4.35,4.39,19400.0,4.2391,4.2779,4.2293,4.2682,19400.0
2009-04-06 15:20:00,4.39,4.39,4.36,4.36,30100.0,4.2682,4.2682,4.2391,4.2391,30100.0
2009-04-06 15:30:00,4.36,4.41,4.35,4.37,65800.0,4.2391,4.2877,4.2293,4.2488,65800.0
2009-04-06 15:40:00,4.37,4.39,4.36,4.36,26700.0,4.2488,4.2682,4.2391,4.2391,26700.0
2009-04-06 15:50:00,4.37,4.4,4.35,4.36,77600.0,4.2488,4.2779,4.2293,4.2391,77600.0
2009-04-07 09:30:00,4.29,4.33,4.26,4.28,28800.0,4.171,4.2099,4.1418,4.1613,28800.0
2009-04-07 09:40:00,4.27,4.28,4.25,4.27,17600.0,4.1516,4.1613,4.1321,4.1516,17600.0
2009-04-07 09:50:00,4.26,4.28,4.26,4.27,15000.0,4.1418,4.1613,4.1418,4.1516,15000.0
2009-04-07 10:00:00,4.27,4.28,4.25,4.26,11800.0,4.1516,4.1613,4.1321,4.1418,11800.0
2009-04-07 10:10:00,4.26,4.28,4.26,4.28,8300.0,4.1418,4.1613,4.1418,4.1613,8300.0
2009-04-07 10:20:00,4.28,4.28,4.26,4.28,9400.0,4.1613,4.1613,4.1418,4.1613,9400.0
2009-04-07 10:30:00,4.28,4.29,4.27,4.29,18900.0,4.1613,4.171,4.1516,4.171,18900.0
2009-04-07 10:40:00,4.29,4.29,4.27,4.28,6900.0,4.171,4.171,4.1516,4.1613,6900.0
2009-04-07 10:50:00,4.27,4.28,4.26,4.27,22700.0,4.1516,4.1613,4.1418,4.1516,22700.0
2009-04-07 11:00:00,4.26,4.27,4.25,4.27,37900.0,4.1418,4.1516,4.1321,4.1516,37900.0
2009-04-07 11:10:00,4.26,4.27,4.26,4.26,14900.0,4.1418,4.1516,4.1418,4.1418,14900.0
2009-04-07 11:20:00,4.27,4.27,4.26,4.26,8800.0,4.1516,4.1516,4.1418,4.1418,8800.0
2009-04-07 11:30:00,4.26,4.27,4.25,4.25,15500.0,4.1418,4.1516,4.1321,4.1321,15500.0
2009-04-07 11:40:00,4.25,4.26,4.25,4.25,10200.0,4.1321,4.1418,4.1321,4.1321,10200.0
2009-04-07 11:50:00,4.25,4.26,4.25,4.25,10400.0,4.1321,4.1418,4.1321,4.1321,10400.0
2009-04-07 12:00:00,4.25,4.27,4.25,4.26,14800.0,4.1321,4.1516,4.1321,4.1418,14800.0
2009-04-07 12:10:00,4.26,4.27,4.26,4.26,5100.0,4.1418,4.1516,4.1418,4.1418,5100.0
2009-04-07 12:20:00,4.25,4.26,4.25,4.25,6800.0,4.1321,4.1418,4.1321,4.1321,6800.0
2009-04-07 12:30:00,4.25,4.26,4.25,4.25,7200.0,4.1321,4.1418,4.1321,4.1321,7200.0
2009-04-07 12:40:00,4.25,4.26,4.25,4.25,8700.0,4.1321,4.1418,4.1321,4.1321,8700.0
2009-04-07 12:50:00,4.25,4.26,4.25,4.25,10300.0,4.1321,4.1418,4.1321,4.1321,10300.0
2009-04-07 13:00:00,4.25,4.26,4.2,4.21,89500.0,4.1321,4.1418,4.0835,4.0932,89500.0
2009-04-07 13:10:00,4.2,4.22,4.18,4.22,39100.0,4.0835,4.1029,4.064,4.1029,39100.0
2009-04-07 13:20:00,4.21,4.23,4.15,4.16,19000.0,4.0932,4.1127,4.0349,4.0446,19000.0
2009-04-07 13:30:00,4.15,4.16,4.15,4.16,14400.0,4.0349,4.0446,4.0349,4.0446,14400.0
2009-04-07 13:40:00,4.16,4.17,4.15,4.16,9500.0,4.0446,4.0543,4.0349,4.0446,9500.0
2009-04-07 13:50:00,4.15,4.16,4.15,4.15,11200.0,4.0349,4.0446,4.0349,4.0349,11200.0
2009-04-07 14:00:00,4.15,4.16,4.11,4.14,36300.0,4.0349,4.0446,3.996,4.0252,36300.0
2009-04-07 14:10:00,4.14,4.22,4.13,4.13,41100.0,4.0252,4.1029,4.0154,4.0154,41100.0
2009-04-07 14:20:00,4.13,4.14,4.12,4.13,12500.0,4.0154,4.0252,4.0057,4.0154,12500.0
2009-04-07 14:30:00,4.12,4.12,4.1,4.11,24700.0,4.0057,4.0057,3.9863,3.996,24700.0
2009-04-07 14:40:00,4.1,4.11,4.1,4.11,10300.0,3.9863,3.996,3.9863,3.996,10300.0
2009-04-07 14:50:00,4.11,4.14,4.1,4.12,23900.0,3.996,4.0252,3.9863,4.0057,23900.0
2009-04-07 15:00:00,4.12,4.13,4.11,4.12,14700.0,4.0057,4.0154,3.996,4.0057,14700.0
2009-04-07 15:10:00,4.12,4.18,4.11,4.17,39300.0,4.0057,4.064,3.996,4.0543,39300.0
2009-04-07 15:20:00,4.18,4.18,4.11,4.12,25400.0,4.064,4.064,3.996,4.0057,25400.0
2009-04-07 15:30:00,4.12,4.14,4.11,4.11,42000.0,4.0057,4.0252,3.996,3.996,42000.0
2009-04-07 15:40:00,4.12,4.12,4.1,4.1,91900.0,4.0057,4.0057,3.9863,3.9863,91900.0
2009-04-07 15:50:00,4.11,4.11,4.07,4.07,90900.0,3.996,3.996,3.9571,3.9571,90900.0
2009-04-08 09:30:00,4.06,4.33,4.06,4.29,41500.0,3.9474,4.2099,3.9474,4.171,41500.0
2009-04-08 09:40:00,4.27,4.37,4.27,4.31,40400.0,4.1516,4.2488,4.1516,4.1904,40400.0
2009-04-08 09:50:00,4.3,4.32,4.28,4.3,12900.0,4.1807,4.2002,4.1613,4.1807,12900.0
2009-04-08 10:00:00,4.29,4.3,4.2,4.21,27100.0,4.171,4.1807,4.0835,4.0932,27100.0
2009-04-08 10:10:00,4.21,4.28,4.19,4.26,16100.0,4.0932,4.1613,4.0738,4.1418,16100.0
2009-04-08 10:20:00,4.28,4.28,4.2,4.21,27500.0,4.1613,4.1613,4.0835,4.0932,27500.0
2009-04-08 10:30:00,4.2,4.22,4.18,4.2,17100.0,4.0835,4.1029,4.064,4.0835,17100.0
2009-04-08 10:40:00,4.2,4.23,4.19,4.22,8100.0,4.0835,4.1127,4.0738,4.1029,8100.0
2009-04-08 10:50:00,4.22,4.23,4.2,4.23,6400.0,4.1029,4.1127,4.0835,4.1127,6400.0
2009-04-08 11:00:00,4.23,4.27,4.23,4.26,8500.0,4.1127,4.1516,4.1127,4.1418,8500.0
2009-04-08 11:10:00,4.26,4.26,4.23,4.24,5900.0,4.1418,4.1418,4.1127,4.1224,5900.0
2009-04-08 11:20:00,4.24,4.25,4.19,4.19,17600.0,4.1224,4.1321,4.0738,4.0738,17600.0
2009-04-08 11:30:00,4.2,4.21,4.19,4.2,22300.0,4.0835,4.0932,4.0738,4.0835,22300.0
2009-04-08 11:40:00,4.22,4.22,4.2,4.2,9800.0,4.1029,4.1029,4.0835,4.0835,9800.0
2009-04-08 11:50:00,4.21,4.21,4.17,4.17,8500.0,4.0932,4.0932,4.0543,4.0543,8500.0
2009-04-08 12:00:00,4.18,4.18,4.14,4.15,12500.0,4.064,4.064,4.0252,4.0349,12500.0
2009-04-08 12:10:00,4.16,4.17,4.13,4.13,16200.0,4.0446,4.0543,4.0154,4.0154,16200.0
2009-04-08 12:20:00,4.14,4.15,4.12,4.12,8900.0,4.0252,4.0349,4.0057,4.0057,8900.0
2009-04-08 12:30:00,4.12,4.15,4.12,4.14,11100.0,4.0057,4.0349,4.0057,4.0252,11100.0
2009-04-08 12:40:00,4.14,4.17,4.13,4.16,6800.0,4.0252,4.0543,4.0154,4.0446,6800.0
2009-04-08 12:50:00,4.16,4.17,4.15,4.16,12300.0,4.0446,4.0543,4.0349,4.0446,12300.0
2009-04-08 13:00:00,4.17,4.18,4.16,4.17,9000.0,4.0543,4.064,4.0446,4.0543,9000.0
2009-04-08 13:10:00,4.18,4.18,4.15,4.16,11600.0,4.064,4.064,4.0349,4.0446,11600.0
2009-04-08 13:20:00,4.16,4.17,4.16,4.17,6600.0,4.0446,4.0543,4.0446,4.0543,6600.0
2009-04-08 13:30:00,4.16,4.17,4.15,4.16,11500.0,4.0446,4.0543,4.0349,4.0446,11500.0
2009-04-08 13:40:00,4.15,4.16,4.15,4.16,7900.0,4.0349,4.0446,4.0349,4.0446,7900.0
2009-04-08 13:50:00,4.16,4.17,4.16,4.16,5800.0,4.0446,4.0543,4.0446,4.0446,5800.0
2009-04-08 14:00:00,4.16,4.17,4.16,4.17,10800.0,4.0446,4.0543,4.0446,4.0543,10800.0
2009-04-08 14:10:00,4.17,4.21,4.17,4.18,20500.0,4.0543,4.0932,4.0543,4.064,20500.0
2009-04-08 14:20:00,4.18,4.2,4.17,4.18,12700.0,4.064,4.0835,4.0543,4.064,12700.0
2009-04-08 14:30:00,4.18,4.19,4.17,4.18,13700.0,4.064,4.0738,4.0543,4.064,13700.0
2009-04-08 14:40:00,4.18,4.19,4.18,4.18,11900.0,4.064,4.0738,4.064,4.064,11900.0
2009-04-08 14:50:00,4.18,4.19,4.15,4.16,19100.0,4.064,4.0738,4.0349,4.0446,19100.0
2009-04-08 15:00:00,4.16,4.16,4.15,4.16,16200.0,4.0446,4.0446,4.0349,4.0446,16200.0
2009-04-08 15:10:00,4.16,4.17,4.16,4.17,17700.0,4.0446,4.0543,4.0446,4.0543,17700.0
2009-04-08 15:20:00,4.16,4.23,4.16,4.21,21500.0,4.0446,4.1127,4.0446,4.0932,21500.0
2009-04-08 15:30:00,4.21,4.21,4.18,4.2,25300.0,4.0932,4.0932,4.064,4.0835,25300.0
2009-04-08 15:40:00,4.21,4.21,4.18,4.18,13200.0,4.0932,4.0932,4.064,4.064,13200.0
2009-04-08 15:50:00,4.18,4.21,4.18,4.19,40800.0,4.064,4.0932,4.064,4.0738,40800.0
2009-04-09 09:30:00,4.58,4.59,4.25,4.51,44500.0,4.453,4.4627,4.1321,4.3849,44500.0
2009-04-09 09:40:00,4.5,4.58,4.5,4.54,25400.0,4.3752,4.453,4.3752,4.4141,25400.0
2009-04-09 09:50:00,4.54,4.56,4.53,4.55,28900.0,4.4141,4.4335,4.4043,4.4238,28900.0
2009-04-09 10:00:00,4.55,4.56,4.53,4.55,19500.0,4.4238,4.4335,4.4043,4.4238,19500.0
2009-04-09 10:10:00,4.54,4.56,4.54,4.56,17600.0,4.4141,4.4335,4.4141,4.4335,17600.0
2009-04-09 10:20:00,4.56,4.56,4.55,4.56,11400.0,4.4335,4.4335,4.4238,4.4335,11400.0
2009-04-09 10:30:00,4.56,4.56,4.5,4.53,69500.0,4.4335,4.4335,4.3752,4.4043,69500.0
2009-04-09 10:40:00,4.54,4.55,4.47,4.5,19200.0,4.4141,4.4238,4.346,4.3752,19200.0
2009-04-09 10:50:00,4.5,4.5,4.47,4.5,10100.0,4.3752,4.3752,4.346,4.3752,10100.0
2009-04-09 11:00:00,4.5,4.53,4.49,4.5,21200.0,4.3752,4.4043,4.3654,4.3752,21200.0
2009-04-09 11:10:00,4.5,4.51,4.45,4.47,34900.0,4.3752,4.3849,4.3266,4.346,34900.0
2009-04-09 11:20:00,4.47,4.48,4.47,4.47,10300.0,4.346,4.3557,4.346,4.346,10300.0
2009-04-09 11:30:00,4.47,4.49,4.46,4.47,14900.0,4.346,4.3654,4.3363,4.346,14900.0
2009-04-09 11:40:00,4.47,4.47,4.44,4.45,8900.0,4.346,4.346,4.3168,4.3266,8900.0
2009-04-09 11:50:00,4.45,4.48,4.45,4.48,7000.0,4.3266,4.3557,4.3266,4.3557,7000.0
2009-04-09 12:00:00,4.48,4.49,4.47,4.49,6300.0,4.3557,4.3654,4.346,4.3654,6300.0
2009-04-09 12:10:00,4.49,4.49,4.47,4.47,6100.0,4.3654,4.3654,4.346,4.346,6100.0
2009-04-09 12:20:00,4.47,4.49,4.47,4.48,7300.0,4.346,4.3654,4.346,4.3557,7300.0
2009-04-09 12:30:00,4.49,4.49,4.48,4.49,7900.0,4.3654,4.3654,4.3557,4.3654,7900.0
2009-04-09 12:40:00,4.48,4.51,4.48,4.5,58800.0,4.3557,4.3849,4.3557,4.3752,58800.0
2009-04-09 12:50:00,4.5,4.53,4.5,4.52,31100.0,4.3752,4.4043,4.3752,4.3946,31100.0
2009-04-09 13:00:00,4.53,4.55,4.51,4.54,58400.0,4.4043,4.4238,4.3849,4.4141,58400.0
2009-04-09 13:10:00,4.54,4.56,4.53,4.55,12000.0,4.4141,4.4335,4.4043,4.4238,12000.0
2009-04-09 13:20:00,4.55,4.56,4.53,4.53,16500.0,4.4238,4.4335,4.4043,4.4043,16500.0
2009-04-09 13:30:00,4.54,4.56,4.53,4.55,15700.0,4.4141,4.4335,4.4043,4.4238,15700.0
2009-04-09 13:40:00,4.54,4.56,4.54,4.55,11900.0,4.4141,4.4335,4.4141,4.4238,11900.0
2009-04-09 13:50:00,4.56,4.56,4.55,4.55,7100.0,4.4335,4.4335,4.4238,4.4238,7100.0
2009-04-09 14:00:00,4.56,4.56,4.55,4.55,17600.0,4.4335,4.4335,4.4238,4.4238,17600.0
2009-04-09 14:10:00,4.55,4.56,4.55,4.56,9500.0,4.4238,4.4335,4.4238,4.4335,9500.0
2009-04-09 14:20:00,4.55,4.56,4.54,4.55,25800.0,4.4238,4.4335,4.4141,4.4238,25800.0
2009-04-09 14:30:00,4.55,4.66,4.55,4.64,100900.0,4.4238,4.5307,4.4238,4.5113,100900.0
2009-04-09 14:40:00,4.64,4.67,4.61,4.61,48400.0,4.5113,4.5405,4.4821,4.4821,48400.0
2009-04-09 14:50:00,4.61,4.62,4.58,4.59,30600.0,4.4821,4.4918,4.453,4.4627,30600.0
2009-04-09 15:00:00,4.59,4.61,4.58,4.61,19000.0,4.4627,4.4821,4.453,4.4821,19000.0
2009-04-09 15:10:00,4.61,4.61,4.53,4.53,31100.0,4.4821,4.4821,4.4043,4.4043,31100.0
2009-04-09 15:20:00,4.54,4.58,4.53,4.57,39900.0,4.4141,4.453,4.4043,4.4432,39900.0
2009-04-09 15:30:00,4.58,4.62,4.55,4.61,41500.0,4.453,4.4918,4.4238,4.4821,41500.0
2009-04-09 15:40:00,4.61,4.67,4.59,4.67,43500.0,4.4821,4.5405,4.4627,4.5405,43500.0
2009-04-09 15:50:00,4.67,4.68,4.6,4.64,71600.0,4.5405,4.5502,4.4724,4.5113,71600.0
2009-04-13 09:30:00,4.59,4.66,4.51,4.61,18400.0,4.4627,4.5307,4.3849,4.4821,18400.0
2009-04-13 09:40:00,4.63,4.66,4.54,4.54,16100.0,4.5016,4.5307,4.4141,4.4141,16100.0
2009-04-13 09:50:00,4.53,4.53,4.46,4.49,9600.0,4.4043,4.4043,4.3363,4.3654,9600.0
2009-04-13 10:00:00,4.46,4.6,4.46,4.6,15200.0,4.3363,4.4724,4.3363,4.4724,15200.0
2009-04-13 10:10:00,4.6,4.76,4.59,4.72,24100.0,4.4724,4.628,4.4627,4.5891,24100.0
2009-04-13 10:20:00,4.74,4.79,4.73,4.73,11000.0,4.6085,4.6571,4.5988,4.5988,11000.0
2009-04-13 10:30:00,4.73,4.79,4.68,4.77,38300.0,4.5988,4.6571,4.5502,4.6377,38300.0
2009-04-13 10:40:00,4.77,4.77,4.73,4.73,10300.0,4.6377,4.6377,4.5988,4.5988,10300.0
2009-04-13 10:50:00,4.74,4.78,4.74,4.78,15300.0,4.6085,4.6474,4.6085,4.6474,15300.0
2009-04-13 11:00:00,4.78,4.79,4.7,4.71,17900.0,4.6474,4.6571,4.5696,4.5793,17900.0
2009-04-13 11:10:00,4.7,4.71,4.68,4.7,14300.0,4.5696,4.5793,4.5502,4.5696,14300.0
2009-04-13 11:20:00,4.7,4.72,4.68,4.7,9000.0,4.5696,4.5891,4.5502,4.5696,9000.0
2009-04-13 11:30:00,4.7,4.7,4.68,4.7,6400.0,4.5696,4.5696,4.5502,4.5696,6400.0
2009-04-13 11:40:00,4.7,4.73,4.69,4.73,31700.0,4.5696,4.5988,4.5599,4.5988,31700.0
2009-04-13 11:50:00,4.73,4.76,4.72,4.75,47500.0,4.5988,4.628,4.5891,4.6182,47500.0
2009-04-13 12:00:00,4.75,4.85,4.75,4.8,82500.0,4.6182,4.7155,4.6182,4.6668,82500.0
2009-04-13 12:10:00,4.83,4.84,4.81,4.82,13800.0,4.696,4.7057,4.6766,4.6863,13800.0
2009-04-13 12:20:00,4.82,4.82,4.8,4.8,7000.0,4.6863,4.6863,4.6668,4.6668,7000.0
2009-04-13 12:30:00,4.8,4.82,4.8,4.8,6000.0,4.6668,4.6863,4.6668,4.6668,6000.0
2009-04-13 12:40:00,4.8,4.81,4.76,4.78,9500.0,4.6668,4.6766,4.628,4.6474,9500.0
2009-04-13 12:50:00,4.79,4.8,4.78,4.8,4500.0,4.6571,4.6668,4.6474,4.6668,4500.0
2009-04-13 13:00:00,4.79,4.79,4.76,4.78,8900.0,4.6571,4.6571,4.628,4.6474,8900.0
2009-04-13 13:10:00,4.78,4.84,4.77,4.83,24500.0,4.6474,4.7057,4.6377,4.696,24500.0
2009-04-13 13:20:00,4.83,4.93,4.83,4.86,121300.0,4.696,4.7932,4.696,4.7252,121300.0
2009-04-13 13:30:00,4.86,4.87,4.84,4.84,14800.0,4.7252,4.7349,4.7057,4.7057,14800.0
2009-04-13 13:40:00,4.84,4.85,4.83,4.84,5000.0,4.7057,4.7155,4.696,4.7057,5000.0
2009-04-13 13:50:00,4.84,4.85,4.83,4.85,8600.0,4.7057,4.7155,4.696,4.7155,8600.0
2009-04-13 14:00:00,4.84,4.92,4.84,4.91,35700.0,4.7057,4.7835,4.7057,4.7738,35700.0
2009-04-13 14:10:00,4.92,4.93,4.91,4.91,17400.0,4.7835,4.7932,4.7738,4.7738,17400.0
2009-04-13 14:20:00,4.92,4.95,4.88,4.89,22700.0,4.7835,4.8127,4.7446,4.7544,22700.0
2009-04-13 14:30:00,4.89,4.9,4.89,4.89,10900.0,4.7544,4.7641,4.7544,4.7544,10900.0
2009-04-13 14:40:00,4.89,4.9,4.85,4.88,76100.0,4.7544,4.7641,4.7155,4.7446,76100.0
2009-04-13 14:50:00,4.88,4.9,4.85,4.85,20300.0,4.7446,4.7641,4.7155,4.7155,20300.0
2009-04-13 15:00:00,4.84,4.91,4.82,4.87,39500.0,4.7057,4.7738,4.6863,4.7349,39500.0
2009-04-13 15:10:00,4.88,4.92,4.84,4.9,92100.0,4.7446,4.7835,4.7057,4.7641,92100.0
2009-04-13 15:20:00,4.91,4.91,4.87,4.88,17200.0,4.7738,4.7738,4.7349,4.7446,17200.0
2009-04-13 15:30:00,4.87,4.92,4.86,4.89,23400.0,4.7349,4.7835,4.7252,4.7544,23400.0
2009-04-13 15:40:00,4.9,4.92,4.87,4.9,37000.0,4.7641,4.7835,4.7349,4.7641,37000.0
2009-04-13 15:50:00,4.9,4.92,4.9,4.91,48900.0,4.7641,4.7835,4.7641,4.7738,48900.0
2009-04-14 09:30:00,4.87,4.87,4.78,4.82,34100.0,4.7349,4.7349,4.6474,4.6863,34100.0
2009-04-14 09:40:00,4.81,4.89,4.78,4.88,89400.0,4.6766,4.7544,4.6474,4.7446,89400.0
2009-04-14 09:50:00,4.88,5.08,4.88,5.07,50500.0,4.7446,4.9391,4.7446,4.9294,50500.0
2009-04-14 10:00:00,5.07,5.16,5.04,5.14,51100.0,4.9294,5.0169,4.9002,4.9974,51100.0
2009-04-14 10:10:00,5.14,5.25,5.14,5.23,47400.0,4.9974,5.1044,4.9974,5.0849,47400.0
2009-04-14 10:20:00,5.23,5.24,5.19,5.24,26900.0,5.0849,5.0946,5.046,5.0946,26900.0
2009-04-14 10:30:00,5.24,5.38,5.23,5.37,60900.0,5.0946,5.2308,5.0849,5.221,60900.0
2009-04-14 10:40:00,5.38,5.39,5.33,5.34,52300.0,5.2308,5.2405,5.1821,5.1919,52300.0
2009-04-14 10:50:00,5.34,5.36,5.26,5.26,53500.0,5.1919,5.2113,5.1141,5.1141,53500.0
2009-04-14 11:00:00,5.27,5.32,5.24,5.27,51900.0,5.1238,5.1724,5.0946,5.1238,51900.0
2009-04-14 11:10:00,5.28,5.28,5.2,5.24,70500.0,5.1335,5.1335,5.0558,5.0946,70500.0
2009-04-14 11:20:00,5.24,5.24,5.2,5.24,10300.0,5.0946,5.0946,5.0558,5.0946,10300.0
2009-04-14 11:30:00,5.23,5.25,5.2,5.25,10200.0,5.0849,5.1044,5.0558,5.1044,10200.0
2009-04-14 11:40:00,5.25,5.27,5.21,5.26,34200.0,5.1044,5.1238,5.0655,5.1141,34200.0
2009-04-14 11:50:00,5.26,5.26,5.18,5.18,21100.0,5.1141,5.1141,5.0363,5.0363,21100.0
2009-04-14 12:00:00,5.18,5.18,5.1,5.11,22900.0,5.0363,5.0363,4.9585,4.9682,22900.0
2009-04-14 12:10:00,5.1,5.16,5.09,5.16,26500.0,4.9585,5.0169,4.9488,5.0169,26500.0
2009-04-14 12:20:00,5.15,5.16,5.14,5.14,5600.0,5.0071,5.0169,4.9974,4.9974,5600.0
2009-04-14 12:30:00,5.16,5.18,5.14,5.14,11100.0,5.0169,5.0363,4.9974,4.9974,11100.0
2009-04-14 12:40:00,5.14,5.14,5.11,5.11,10700.0,4.9974,4.9974,4.9682,4.9682,10700.0
2009-04-14 12:50:00,5.11,5.12,5.1,5.11,7200.0,4.9682,4.978,4.9585,4.9682,7200.0
2009-04-14 13:00:00,5.12,5.17,5.12,5.12,20700.0,4.978,5.0266,4.978,4.978,20700.0
2009-04-14 13:10:00,5.12,5.17,5.11,5.17,15800.0,4.978,5.0266,4.9682,5.0266,15800.0
2009-04-14 13:20:00,5.17,5.17,5.15,5.16,9100.0,5.0266,5.0266,5.0071,5.0169,9100.0
2009-04-14 13:30:00,5.17,5.22,5.12,5.12,31100.0,5.0266,5.0752,4.978,4.978,31100.0
2009-04-14 13:40:00,5.11,5.15,5.11,5.13,10800.0,4.9682,5.0071,4.9682,4.9877,10800.0
2009-04-14 13:50:00,5.13,5.17,5.13,5.17,12500.0,4.9877,5.0266,4.9877,5.0266,12500.0
2009-04-14 14:00:00,5.16,5.17,5.12,5.12,19000.0,5.0169,5.0266,4.978,4.978,19000.0
2009-04-14 14:10:00,5.11,5.14,5.1,5.11,27900.0,4.9682,4.9974,4.9585,4.9682,27900.0
2009-04-14 14:20:00,5.11,5.12,5.09,5.1,27500.0,4.9682,4.978,4.9488,4.9585,27500.0
2009-04-14 14:30:00,5.1,5.12,5.09,5.11,67800.0,4.9585,4.978,4.9488,4.9682,67800.0
2009-04-14 14:40:00,5.12,5.16,5.09,5.09,44400.0,4.978,5.0169,4.9488,4.9488,44400.0
2009-04-14 14:50:00,5.09,5.1,5.04,5.1,112400.0,4.9488,4.9585,4.9002,4.9585,112400.0
2009-04-14 15:00:00,5.1,5.13,5.09,5.09,37200.0,4.9585,4.9877,4.9488,4.9488,37200.0
2009-04-14 15:10:00,5.1,5.15,5.09,5.13,41300.0,4.9585,5.0071,4.9488,4.9877,41300.0
2009-04-14 15:20:00,5.13,5.14,5.09,5.1,31300.0,4.9877,4.9974,4.9488,4.9585,31300.0
2009-04-14 15:30:00,5.1,5.12,5.05,5.05,41000.0,4.9585,4.978,4.9099,4.9099,41000.0
2009-04-14 15:40:00,5.04,5.1,5.01,5.06,42400.0,4.9002,4.9585,4.871,4.9196,42400.0
2009-04-14 15:50:00,5.06,5.07,5.0,5.06,71700.0,4.9196,4.9294,4.8613,4.9196,71700.0
2009-04-15 09:30:00,5.02,5.02,4.91,5.01,23000.0,4.8807,4.8807,4.7738,4.871,23000.0
2009-04-15 09:40:00,5.01,5.01,4.95,4.96,20600.0,4.871,4.871,4.8127,4.8224,20600.0
2009-04-15 09:50:00,4.95,5.05,4.95,5.05,24400.0,4.8127,4.9099,4.8127,4.9099,24400.0
2009-04-15 10:00:00,5.06,5.1,5.05,5.1,26500.0,4.9196,4.9585,4.9099,4.9585,26500.0
2009-04-15 10:10:00,5.1,5.14,5.0,5.0,20900.0,4.9585,4.9974,4.8613,4.8613,20900.0
2009-04-15 10:20:00,4.99,5.03,4.99,5.01,15200.0,4.8516,4.8905,4.8516,4.871,15200.0
2009-04-15 10:30:00,5.01,5.02,4.97,4.97,14100.0,4.871,4.8807,4.8321,4.8321,14100.0
2009-04-15 10:40:00,4.98,4.99,4.96,4.96,7400.0,4.8419,4.8516,4.8224,4.8224,7400.0
2009-04-15 10:50:00,4.97,4.97,4.91,4.93,13100.0,4.8321,4.8321,4.7738,4.7932,13100.0
2009-04-15 11:00:00,4.91,4.92,4.88,4.9,9000.0,4.7738,4.7835,4.7446,4.7641,9000.0
2009-04-15 11:10:00,4.9,4.91,4.85,4.86,9000.0,4.7641,4.7738,4.7155,4.7252,9000.0
2009-04-15 11:20:00,4.87,4.93,4.87,4.9,7100.0,4.7349,4.7932,4.7349,4.7641,7100.0
2009-04-15 11:30:00,4.9,4.91,4.87,4.89,12800.0,4.7641,4.7738,4.7349,4.7544,12800.0
2009-04-15 11:40:00,4.88,4.89,4.86,4.87,3300.0,4.7446,4.7544,4.7252,4.7349,3300.0
2009-04-15 11:50:00,4.87,4.88,4.86,4.86,10400.0,4.7349,4.7446,4.7252,4.7252,10400.0
2009-04-15 12:00:00,4.87,4.89,4.84,4.89,14000.0,4.7349,4.7544,4.7057,4.7544,14000.0
2009-04-15 12:10:00,4.89,4.94,4.89,4.94,18500.0,4.7544,4.803,4.7544,4.803,18500.0
2009-04-15 12:20:00,4.94,5.0,4.92,4.96,11400.0,4.803,4.8613,4.7835,4.8224,11400.0
2009-04-15 12:30:00,4.96,4.96,4.92,4.96,8300.0,4.8224,4.8224,4.7835,4.8224,8300.0
2009-04-15 12:40:00,4.96,4.98,4.96,4.98,11400.0,4.8224,4.8419,4.8224,4.8419,11400.0
2009-04-15 12:50:00,4.98,5.03,4.98,5.03,10600.0,4.8419,4.8905,4.8419,4.8905,10600.0
2009-04-15 13:00:00,5.03,5.06,4.99,5.01,15900.0,4.8905,4.9196,4.8516,4.871,15900.0
2009-04-15 13:10:00,5.0,5.04,5.0,5.02,4800.0,4.8613,4.9002,4.8613,4.8807,4800.0
2009-04-15 13:20:00,5.03,5.03,4.99,5.0,12700.0,4.8905,4.8905,4.8516,4.8613,12700.0
2009-04-15 13:30:00,5.0,5.0,4.99,4.99,10800.0,4.8613,4.8613,4.8516,4.8516,10800.0
2009-04-15 13:40:00,4.99,4.99,4.94,4.94,12200.0,4.8516,4.8516,4.803,4.803,12200.0
2009-04-15 13:50:00,4.93,4.99,4.91,4.99,14400.0,4.7932,4.8516,4.7738,4.8516,14400.0
2009-04-15 14:00:00,4.99,5.02,4.97,4.98,20500.0,4.8516,4.8807,4.8321,4.8419,20500.0
2009-04-15 14:10:00,4.97,4.97,4.91,4.93,17300.0,4.8321,4.8321,4.7738,4.7932,17300.0
2009-04-15 14:20:00,4.93,4.94,4.91,4.94,6400.0,4.7932,4.803,4.7738,4.803,6400.0
2009-04-15 14:30:00,4.93,4.94,4.9,4.91,24000.0,4.7932,4.803,4.7641,4.7738,24000.0
2009-04-15 14:40:00,4.91,4.95,4.89,4.93,53600.0,4.7738,4.8127,4.7544,4.7932,53600.0
2009-04-15 14:50:00,4.93,4.93,4.9,4.9,8900.0,4.7932,4.7932,4.7641,4.7641,8900.0
2009-04-15 15:00:00,4.9,4.94,4.88,4.89,16400.0,4.7641,4.803,4.7446,4.7544,16400.0
2009-04-15 15:10:00,4.89,4.97,4.89,4.95,19800.0,4.7544,4.8321,4.7544,4.8127,19800.0
2009-04-15 15:20:00,4.95,4.96,4.91,4.92,13700.0,4.8127,4.8224,4.7738,4.7835,13700.0
2009-04-15 15:30:00,4.92,4.96,4.89,4.92,21100.0,4.7835,4.8224,4.7544,4.7835,21100.0
2009-04-15 15:40:00,4.91,4.97,4.91,4.96,26900.0,4.7738,4.8321,4.7738,4.8224,26900.0
2009-04-15 15:50:00,4.97,5.01,4.95,4.98,43700.0,4.8321,4.871,4.8127,4.8419,43700.0
2009-04-16 09:30:00,5.05,5.27,5.05,5.22,50000.0,4.9099,5.1238,4.9099,5.0752,50000.0
2009-04-16 09:40:00,5.21,5.21,5.12,5.16,7300.0,5.0655,5.0655,4.978,5.0169,7300.0
2009-04-16 09:50:00,5.18,5.21,5.09,5.17,62900.0,5.0363,5.0655,4.9488,5.0266,62900.0
2009-04-16 10:00:00,5.17,5.19,5.13,5.14,27600.0,5.0266,5.046,4.9877,4.9974,27600.0
2009-04-16 10:10:00,5.13,5.14,5.13,5.14,23700.0,4.9877,4.9974,4.9877,4.9974,23700.0
2009-04-16 10:20:00,5.14,5.14,5.12,5.12,28900.0,4.9974,4.9974,4.978,4.978,28900.0
2009-04-16 10:30:00,5.13,5.15,5.11,5.14,61600.0,4.9877,5.0071,4.9682,4.9974,61600.0
2009-04-16 10:40:00,5.14,5.15,5.06,5.09,12400.0,4.9974,5.0071,4.9196,4.9488,12400.0
2009-04-16 10:50:00,5.09,5.1,5.05,5.1,20600.0,4.9488,4.9585,4.9099,4.9585,20600.0
2009-04-16 11:00:00,5.1,5.1,5.08,5.09,11300.0,4.9585,4.9585,4.9391,4.9488,11300.0
2009-04-16 11:10:00,5.08,5.1,5.07,5.1,2300.0,4.9391,4.9585,4.9294,4.9585,2300.0
2009-04-16 11:20:00,5.09,5.1,5.08,5.08,2000.0,4.9488,4.9585,4.9391,4.9391,2000.0
2009-04-16 11:30:00,5.09,5.11,5.09,5.1,7100.0,4.9488,4.9682,4.9488,4.9585,7100.0
2009-04-16 11:40:00,5.1,5.1,5.09,5.09,6300.0,4.9585,4.9585,4.9488,4.9488,6300.0
2009-04-16 11:50:00,5.1,5.11,5.09,5.09,12600.0,4.9585,4.9682,4.9488,4.9488,12600.0
2009-04-16 12:00:00,5.09,5.09,5.04,5.04,11300.0,4.9488,4.9488,4.9002,4.9002,11300.0
2009-04-16 12:10:00,5.04,5.06,5.03,5.04,14800.0,4.9002,4.9196,4.8905,4.9002,14800.0
2009-04-16 12:20:00,5.03,5.04,5.0,5.01,12500.0,4.8905,4.9002,4.8613,4.871,12500.0
2009-04-16 12:30:00,5.02,5.04,5.02,5.02,7500.0,4.8807,4.9002,4.8807,4.8807,7500.0
2009-04-16 12:40:00,5.02,5.08,5.01,5.03,12300.0,4.8807,4.9391,4.871,4.8905,12300.0
2009-04-16 12:50:00,5.03,5.05,5.01,5.02,8800.0,4.8905,4.9099,4.871,4.8807,8800.0
2009-04-16 13:00:00,5.01,5.02,5.01,5.02,6900.0,4.871,4.8807,4.871,4.8807,6900.0
2009-04-16 13:10:00,5.01,5.02,4.97,4.99,18400.0,4.871,4.8807,4.8321,4.8516,18400.0
2009-04-16 13:20:00,4.98,5.01,4.96,5.0,11300.0,4.8419,4.871,4.8224,4.8613,11300.0
2009-04-16 13:30:00,5.01,5.03,5.01,5.02,6000.0,4.871,4.8905,4.871,4.8807,6000.0
2009-04-16 13:40:00,5.02,5.02,5.01,5.01,4100.0,4.8807,4.8807,4.871,4.871,4100.0
2009-04-16 13:50:00,5.02,5.03,5.01,5.02,3100.0,4.8807,4.8905,4.871,4.8807,3100.0
2009-04-16 14:00:00,5.03,5.07,5.03,5.06,5800.0,4.8905,4.9294,4.8905,4.9196,5800.0
2009-04-16 14:10:00,5.07,5.1,5.06,5.1,14100.0,4.9294,4.9585,4.9196,4.9585,14100.0
2009-04-16 14:20:00,5.1,5.16,5.08,5.14,40100.0,4.9585,5.0169,4.9391,4.9974,40100.0
2009-04-16 14:30:00,5.14,5.27,5.14,5.15,88500.0,4.9974,5.1238,4.9974,5.0071,88500.0
2009-04-16 14:40:00,5.15,5.16,5.09,5.1,28600.0,5.0071,5.0169,4.9488,4.9585,28600.0
2009-04-16 14:50:00,5.11,5.15,5.09,5.1,17600.0,4.9682,5.0071,4.9488,4.9585,17600.0
2009-04-16 15:00:00,5.1,5.15,5.09,5.12,18900.0,4.9585,5.0071,4.9488,4.978,18900.0
2009-04-16 15:10:00,5.13,5.15,5.07,5.14,52800.0,4.9877,5.0071,4.9294,4.9974,52800.0
2009-04-16 15:20:00,5.14,5.15,5.1,5.1,46100.0,4.9974,5.0071,4.9585,4.9585,46100.0
2009-04-16 15:30:00,5.1,5.15,5.1,5.14,51900.0,4.9585,5.0071,4.9585,4.9974,51900.0
2009-04-16 15:40:00,5.15,5.23,5.14,5.17,112500.0,5.0071,5.0849,4.9974,5.0266,112500.0
2009-04-16 15:50:00,5.17,5.26,5.14,5.18,107700.0,5.0266,5.1141,4.9974,5.0363,107700.0
2009-04-17 09:30:00,5.2,5.28,5.2,5.27,29000.0,5.0558,5.1335,5.0558,5.1238,29000.0
2009-04-17 09:40:00,5.26,5.3,5.22,5.3,32000.0,5.1141,5.153,5.0752,5.153,32000.0
2009-04-17 09:50:00,5.32,5.35,5.27,5.33,11300.0,5.1724,5.2016,5.1238,5.1821,11300.0
2009-04-17 10:00:00,5.33,5.39,5.33,5.37,10900.0,5.1821,5.2405,5.1821,5.221,10900.0
2009-04-17 10:10:00,5.36,5.4,5.36,5.38,38800.0,5.2113,5.2502,5.2113,5.2308,38800.0
2009-04-17 10:20:00,5.37,5.42,5.3,5.35,16100.0,5.221,5.2696,5.153,5.2016,16100.0
2009-04-17 10:30:00,5.34,5.37,5.33,5.34,14100.0,5.1919,5.221,5.1821,5.1919,14100.0
2009-04-17 10:40:00,5.35,5.36,5.35,5.36,8200.0,5.2016,5.2113,5.2016,5.2113,8200.0
2009-04-17 10:50:00,5.36,5.36,5.35,5.36,5000.0,5.2113,5.2113,5.2016,5.2113,5000.0
2009-04-17 11:00:00,5.36,5.39,5.36,5.38,12700.0,5.2113,5.2405,5.2113,5.2308,12700.0
2009-04-17 11:10:00,5.38,5.42,5.37,5.39,31400.0,5.2308,5.2696,5.221,5.2405,31400.0
2009-04-17 11:20:00,5.4,5.44,5.4,5.43,12500.0,5.2502,5.2891,5.2502,5.2794,12500.0
2009-04-17 11:30:00,5.43,5.5,5.41,5.49,34500.0,5.2794,5.3474,5.2599,5.3377,34500.0
2009-04-17 11:40:00,5.49,5.49,5.47,5.49,7800.0,5.3377,5.3377,5.3183,5.3377,7800.0
2009-04-17 11:50:00,5.48,5.53,5.47,5.5,27000.0,5.328,5.3766,5.3183,5.3474,27000.0
2009-04-17 12:00:00,5.5,5.54,5.5,5.51,54100.0,5.3474,5.3863,5.3474,5.3572,54100.0
2009-04-17 12:10:00,5.52,5.53,5.51,5.51,10800.0,5.3669,5.3766,5.3572,5.3572,10800.0
2009-04-17 12:20:00,5.5,5.53,5.5,5.53,7000.0,5.3474,5.3766,5.3474,5.3766,7000.0
2009-04-17 12:30:00,5.51,5.51,5.47,5.47,8300.0,5.3572,5.3572,5.3183,5.3183,8300.0
2009-04-17 12:40:00,5.47,5.51,5.46,5.49,15300.0,5.3183,5.3572,5.3085,5.3377,15300.0
2009-04-17 12:50:00,5.49,5.5,5.47,5.49,14500.0,5.3377,5.3474,5.3183,5.3377,14500.0
2009-04-17 13:00:00,5.49,5.49,5.46,5.49,9100.0,5.3377,5.3377,5.3085,5.3377,9100.0
2009-04-17 13:10:00,5.5,5.51,5.48,5.51,10200.0,5.3474,5.3572,5.328,5.3572,10200.0
2009-04-17 13:20:00,5.51,5.51,5.48,5.49,14000.0,5.3572,5.3572,5.328,5.3377,14000.0
2009-04-17 13:30:00,5.49,5.5,5.48,5.5,4900.0,5.3377,5.3474,5.328,5.3474,4900.0
2009-04-17 13:40:00,5.5,5.5,5.49,5.49,8300.0,5.3474,5.3474,5.3377,5.3377,8300.0
2009-04-17 13:50:00,5.49,5.5,5.48,5.49,8400.0,5.3377,5.3474,5.328,5.3377,8400.0
2009-04-17 14:00:00,5.49,5.49,5.47,5.47,11400.0,5.3377,5.3377,5.3183,5.3183,11400.0
2009-04-17 14:10:00,5.48,5.49,5.47,5.49,3100.0,5.328,5.3377,5.3183,5.3377,3100.0
2009-04-17 14:20:00,5.48,5.49,5.48,5.49,3000.0,5.328,5.3377,5.328,5.3377,3000.0
2009-04-17 14:30:00,5.49,5.49,5.48,5.48,9100.0,5.3377,5.3377,5.328,5.328,9100.0
2009-04-17 14:40:00,5.48,5.48,5.47,5.47,12100.0,5.328,5.328,5.3183,5.3183,12100.0
2009-04-17 14:50:00,5.48,5.48,5.45,5.45,9300.0,5.328,5.328,5.2988,5.2988,9300.0
2009-04-17 15:00:00,5.45,5.46,5.44,5.45,16900.0,5.2988,5.3085,5.2891,5.2988,16900.0
2009-04-17 15:10:00,5.46,5.48,5.45,5.47,39500.0,5.3085,5.328,5.2988,5.3183,39500.0
2009-04-17 15:20:00,5.47,5.48,5.44,5.47,57500.0,5.3183,5.328,5.2891,5.3183,57500.0
2009-04-17 15:30:00,5.47,5.48,5.38,5.43,56200.0,5.3183,5.328,5.2308,5.2794,56200.0
2009-04-17 15:40:00,5.42,5.48,5.42,5.47,31000.0,5.2696,5.328,5.2696,5.3183,31000.0
2009-04-17 15:50:00,5.48,5.48,5.41,5.43,96700.0,5.328,5.328,5.2599,5.2794,96700.0
2009-04-20 09:30:00,5.34,5.34,5.16,5.19,22900.0,5.1919,5.1919,5.0169,5.046,22900.0
2009-04-20 09:40:00,5.19,5.2,5.1,5.16,30900.0,5.046,5.0558,4.9585,5.0169,30900.0
2009-04-20 09:50:00,5.14,5.14,5.1,5.1,35300.0,4.9974,4.9974,4.9585,4.9585,35300.0
2009-04-20 10:00:00,5.1,5.11,5.05,5.06,63800.0,4.9585,4.9682,4.9099,4.9196,63800.0
2009-04-20 10:10:00,5.06,5.06,5.0,5.0,39400.0,4.9196,4.9196,4.8613,4.8613,39400.0
2009-04-20 10:20:00,5.01,5.01,4.94,4.96,75900.0,4.871,4.871,4.803,4.8224,75900.0
2009-04-20 10:30:00,4.96,4.97,4.89,4.9,53700.0,4.8224,4.8321,4.7544,4.7641,53700.0
2009-04-20 10:40:00,4.89,4.89,4.84,4.85,36000.0,4.7544,4.7544,4.7057,4.7155,36000.0
2009-04-20 10:50:00,4.84,4.87,4.84,4.85,23300.0,4.7057,4.7349,4.7057,4.7155,23300.0
2009-04-20 11:00:00,4.85,4.9,4.85,4.88,22100.0,4.7155,4.7641,4.7155,4.7446,22100.0
2009-04-20 11:10:00,4.88,4.9,4.88,4.9,21000.0,4.7446,4.7641,4.7446,4.7641,21000.0
2009-04-20 11:20:00,4.89,4.91,4.89,4.9,30800.0,4.7544,4.7738,4.7544,4.7641,30800.0
2009-04-20 11:30:00,4.9,4.91,4.88,4.9,36500.0,4.7641,4.7738,4.7446,4.7641,36500.0
2009-04-20 11:40:00,4.9,4.92,4.9,4.9,14500.0,4.7641,4.7835,4.7641,4.7641,14500.0
2009-04-20 11:50:00,4.9,5.0,4.9,4.95,33500.0,4.7641,4.8613,4.7641,4.8127,33500.0
2009-04-20 12:00:00,4.94,4.97,4.94,4.96,10800.0,4.803,4.8321,4.803,4.8224,10800.0
2009-04-20 12:10:00,4.96,5.01,4.95,5.0,19900.0,4.8224,4.871,4.8127,4.8613,19900.0
2009-04-20 12:20:00,5.0,5.03,4.99,5.02,19800.0,4.8613,4.8905,4.8516,4.8807,19800.0
2009-04-20 12:30:00,5.03,5.03,5.0,5.02,11300.0,4.8905,4.8905,4.8613,4.8807,11300.0
2009-04-20 12:40:00,5.01,5.03,5.0,5.01,10500.0,4.871,4.8905,4.8613,4.871,10500.0
2009-04-20 12:50:00,5.02,5.03,5.02,5.03,6900.0,4.8807,4.8905,4.8807,4.8905,6900.0
2009-04-20 13:00:00,5.03,5.04,5.0,5.0,15700.0,4.8905,4.9002,4.8613,4.8613,15700.0
2009-04-20 13:10:00,5.0,5.01,5.0,5.0,13800.0,4.8613,4.871,4.8613,4.8613,13800.0
2009-04-20 13:20:00,5.0,5.01,5.0,5.0,15700.0,4.8613,4.871,4.8613,4.8613,15700.0
2009-04-20 13:30:00,5.0,5.05,5.0,5.05,13700.0,4.8613,4.9099,4.8613,4.9099,13700.0
2009-04-20 13:40:00,5.05,5.08,5.04,5.04,11000.0,4.9099,4.9391,4.9002,4.9002,11000.0
2009-04-20 13:50:00,5.05,5.06,5.03,5.03,14500.0,4.9099,4.9196,4.8905,4.8905,14500.0
2009-04-20 14:00:00,5.03,5.04,5.01,5.02,20100.0,4.8905,4.9002,4.871,4.8807,20100.0
2009-04-20 14:10:00,5.02,5.03,5.02,5.03,11400.0,4.8807,4.8905,4.8807,4.8905,11400.0
2009-04-20 14:20:00,5.04,5.05,5.03,5.04,13900.0,4.9002,4.9099,4.8905,4.9002,13900.0
2009-04-20 14:30:00,5.05,5.05,5.03,5.03,17100.0,4.9099,4.9099,4.8905,4.8905,17100.0
2009-04-20 14:40:00,5.03,5.04,5.03,5.04,13200.0,4.8905,4.9002,4.8905,4.9002,13200.0
2009-04-20 14:50:00,5.04,5.05,5.03,5.03,23700.0,4.9002,4.9099,4.8905,4.8905,23700.0
2009-04-20 15:00:00,5.03,5.07,5.03,5.05,69500.0,4.8905,4.9294,4.8905,4.9099,69500.0
2009-04-20 15:10:00,5.05,5.05,5.0,5.01,44500.0,4.9099,4.9099,4.8613,4.871,44500.0
2009-04-20 15:20:00,5.02,5.02,5.0,5.02,22200.0,4.8807,4.8807,4.8613,4.8807,22200.0
2009-04-20 15:30:00,5.02,5.09,5.01,5.02,42100.0,4.8807,4.9488,4.871,4.8807,42100.0
2009-04-20 15:40:00,5.02,5.06,5.01,5.03,36000.0,4.8807,4.9196,4.871,4.8905,36000.0
2009-04-20 15:50:00,5.04,5.04,5.0,5.0,60400.0,4.9002,4.9002,4.8613,4.8613,60400.0
2009-04-21 09:30:00,4.97,5.03,4.93,4.95,15000.0,4.8321,4.8905,4.7932,4.8127,15000.0
2009-04-21 09:40:00,4.97,5.1,4.95,5.1,17400.0,4.8321,4.9585,4.8127,4.9585,17400.0
2009-04-21 09:50:00,5.1,5.21,5.09,5.19,18500.0,4.9585,5.0655,4.9488,5.046,18500.0
2009-04-21 10:00:00,5.2,5.22,5.14,5.17,24500.0,5.0558,5.0752,4.9974,5.0266,24500.0
2009-04-21 10:10:00,5.16,5.16,5.1,5.1,10100.0,5.0169,5.0169,4.9585,4.9585,10100.0
2009-04-21 10:20:00,5.11,5.12,5.1,5.11,13900.0,4.9682,4.978,4.9585,4.9682,13900.0
2009-04-21 10:30:00,5.1,5.17,5.09,5.16,11200.0,4.9585,5.0266,4.9488,5.0169,11200.0
2009-04-21 10:40:00,5.16,5.17,5.13,5.17,11100.0,5.0169,5.0266,4.9877,5.0266,11100.0
2009-04-21 10:50:00,5.17,5.18,5.15,5.18,9300.0,5.0266,5.0363,5.0071,5.0363,9300.0
2009-04-21 11:00:00,5.19,5.25,5.18,5.21,59800.0,5.046,5.1044,5.0363,5.0655,59800.0
2009-04-21 11:10:00,5.21,5.28,5.21,5.26,4100.0,5.0655,5.1335,5.0655,5.1141,4100.0
2009-04-21 11:20:00,5.27,5.27,5.25,5.26,3500.0,5.1238,5.1238,5.1044,5.1141,3500.0
2009-04-21 11:30:00,5.26,5.26,5.25,5.26,2200.0,5.1141,5.1141,5.1044,5.1141,2200.0
2009-04-21 11:40:00,5.26,5.26,5.22,5.25,15300.0,5.1141,5.1141,5.0752,5.1044,15300.0
2009-04-21 11:50:00,5.24,5.26,5.2,5.24,22600.0,5.0946,5.1141,5.0558,5.0946,22600.0
2009-04-21 12:00:00,5.23,5.24,5.21,5.24,16800.0,5.0849,5.0946,5.0655,5.0946,16800.0
2009-04-21 12:10:00,5.24,5.25,5.24,5.25,8300.0,5.0946,5.1044,5.0946,5.1044,8300.0
2009-04-21 12:20:00,5.24,5.25,5.23,5.24,8300.0,5.0946,5.1044,5.0849,5.0946,8300.0
2009-04-21 12:30:00,5.23,5.27,5.2,5.27,76600.0,5.0849,5.1238,5.0558,5.1238,76600.0
2009-04-21 12:40:00,5.27,5.29,5.2,5.24,47700.0,5.1238,5.1433,5.0558,5.0946,47700.0
2009-04-21 12:50:00,5.25,5.25,5.21,5.22,3600.0,5.1044,5.1044,5.0655,5.0752,3600.0
2009-04-21 13:00:00,5.2,5.21,5.18,5.19,16200.0,5.0558,5.0655,5.0363,5.046,16200.0
2009-04-21 13:10:00,5.18,5.2,5.18,5.18,17200.0,5.0363,5.0558,5.0363,5.0363,17200.0
2009-04-21 13:20:00,5.18,5.19,5.16,5.17,3500.0,5.0363,5.046,5.0169,5.0266,3500.0
2009-04-21 13:30:00,5.16,5.17,5.13,5.15,7000.0,5.0169,5.0266,4.9877,5.0071,7000.0
2009-04-21 13:40:00,5.15,5.16,5.15,5.16,5100.0,5.0071,5.0169,5.0071,5.0169,5100.0
2009-04-21 13:50:00,5.16,5.16,5.13,5.14,5800.0,5.0169,5.0169,4.9877,4.9974,5800.0
2009-04-21 14:00:00,5.15,5.15,5.1,5.13,10700.0,5.0071,5.0071,4.9585,4.9877,10700.0
2009-04-21 14:10:00,5.13,5.13,5.05,5.06,27600.0,4.9877,4.9877,4.9099,4.9196,27600.0
2009-04-21 14:20:00,5.05,5.11,5.05,5.11,24200.0,4.9099,4.9682,4.9099,4.9682,24200.0
2009-04-21 14:30:00,5.11,5.12,5.1,5.1,19800.0,4.9682,4.978,4.9585,4.9585,19800.0
2009-04-21 14:40:00,5.09,5.11,5.09,5.1,37100.0,4.9488,4.9682,4.9488,4.9585,37100.0
2009-04-21 14:50:00,5.1,5.11,5.08,5.08,15900.0,4.9585,4.9682,4.9391,4.9391,15900.0
2009-04-21 15:00:00,5.08,5.12,5.07,5.11,39200.0,4.9391,4.978,4.9294,4.9682,39200.0
2009-04-21 15:10:00,5.12,5.19,5.11,5.16,31100.0,4.978,5.046,4.9682,5.0169,31100.0
2009-04-21 15:20:00,5.17,5.18,5.12,5.12,23900.0,5.0266,5.0363,4.978,4.978,23900.0
2009-04-21 15:30:00,5.12,5.15,5.1,5.13,30000.0,4.978,5.0071,4.9585,4.9877,30000.0
2009-04-21 15:40:00,5.13,5.14,5.05,5.1,52400.0,4.9877,4.9974,4.9099,4.9585,52400.0
2009-04-21 15:50:00,5.09,5.17,5.08,5.13,50800.0,4.9488,5.0266,4.9391,4.9877,50800.0
2009-04-22 09:30:00,5.09,5.39,5.02,5.3,49300.0,4.9488,5.2405,4.8807,5.153,49300.0
2009-04-22 09:40:00,5.26,5.28,5.15,5.18,11500.0,5.1141,5.1335,5.0071,5.0363,11500.0
2009-04-22 09:50:00,5.18,5.31,5.17,5.23,36400.0,5.0363,5.1627,5.0266,5.0849,36400.0
2009-04-22 10:00:00,5.23,5.36,5.22,5.32,18200.0,5.0849,5.2113,5.0752,5.1724,18200.0
2009-04-22 10:10:00,5.32,5.39,5.32,5.38,9000.0,5.1724,5.2405,5.1724,5.2308,9000.0
2009-04-22 10:20:00,5.39,5.4,5.37,5.4,36500.0,5.2405,5.2502,5.221,5.2502,36500.0
2009-04-22 10:30:00,5.39,5.48,5.39,5.45,49200.0,5.2405,5.328,5.2405,5.2988,49200.0
2009-04-22 10:40:00,5.44,5.45,5.36,5.43,17100.0,5.2891,5.2988,5.2113,5.2794,17100.0
2009-04-22 10:50:00,5.41,5.45,5.4,5.41,18800.0,5.2599,5.2988,5.2502,5.2599,18800.0
2009-04-22 11:00:00,5.41,5.41,5.4,5.41,3600.0,5.2599,5.2599,5.2502,5.2599,3600.0
2009-04-22 11:10:00,5.41,5.42,5.37,5.37,23700.0,5.2599,5.2696,5.221,5.221,23700.0
2009-04-22 11:20:00,5.38,5.4,5.36,5.37,14800.0,5.2308,5.2502,5.2113,5.221,14800.0
2009-04-22 11:30:00,5.37,5.39,5.37,5.39,4500.0,5.221,5.2405,5.221,5.2405,4500.0
2009-04-22 11:40:00,5.39,5.46,5.39,5.46,16900.0,5.2405,5.3085,5.2405,5.3085,16900.0
2009-04-22 11:50:00,5.46,5.49,5.46,5.46,9800.0,5.3085,5.3377,5.3085,5.3085,9800.0
2009-04-22 12:00:00,5.47,5.48,5.45,5.47,19700.0,5.3183,5.328,5.2988,5.3183,19700.0
2009-04-22 12:10:00,5.46,5.48,5.43,5.45,15300.0,5.3085,5.328,5.2794,5.2988,15300.0
2009-04-22 12:20:00,5.45,5.46,5.4,5.4,15100.0,5.2988,5.3085,5.2502,5.2502,15100.0
2009-04-22 12:30:00,5.39,5.42,5.36,5.38,13100.0,5.2405,5.2696,5.2113,5.2308,13100.0
2009-04-22 12:40:00,5.37,5.41,5.34,5.37,26700.0,5.221,5.2599,5.1919,5.221,26700.0
2009-04-22 12:50:00,5.37,5.47,5.36,5.46,17100.0,5.221,5.3183,5.2113,5.3085,17100.0
2009-04-22 13:00:00,5.46,5.47,5.43,5.45,21700.0,5.3085,5.3183,5.2794,5.2988,21700.0
2009-04-22 13:10:00,5.44,5.45,5.41,5.42,15900.0,5.2891,5.2988,5.2599,5.2696,15900.0
2009-04-22 13:20:00,5.42,5.47,5.41,5.47,32500.0,5.2696,5.3183,5.2599,5.3183,32500.0
2009-04-22 13:30:00,5.46,5.51,5.44,5.5,14700.0,5.3085,5.3572,5.2891,5.3474,14700.0
2009-04-22 13:40:00,5.5,5.56,5.49,5.52,11500.0,5.3474,5.4058,5.3377,5.3669,11500.0
2009-04-22 13:50:00,5.51,5.54,5.48,5.48,10400.0,5.3572,5.3863,5.328,5.328,10400.0
2009-04-22 14:00:00,5.48,5.52,5.48,5.52,10600.0,5.328,5.3669,5.328,5.3669,10600.0
2009-04-22 14:10:00,5.51,5.59,5.51,5.57,22400.0,5.3572,5.4349,5.3572,5.4155,22400.0
2009-04-22 14:20:00,5.56,5.57,5.55,5.55,13700.0,5.4058,5.4155,5.396,5.396,13700.0
2009-04-22 14:30:00,5.56,5.61,5.56,5.6,20500.0,5.4058,5.4544,5.4058,5.4447,20500.0
2009-04-22 14:40:00,5.6,5.64,5.57,5.61,66600.0,5.4447,5.4835,5.4155,5.4544,66600.0
2009-04-22 14:50:00,5.6,5.61,5.57,5.59,31400.0,5.4447,5.4544,5.4155,5.4349,31400.0
2009-04-22 15:00:00,5.59,5.61,5.58,5.6,25700.0,5.4349,5.4544,5.4252,5.4447,25700.0
2009-04-22 15:10:00,5.61,5.63,5.53,5.53,57600.0,5.4544,5.4738,5.3766,5.3766,57600.0
2009-04-22 15:20:00,5.53,5.64,5.53,5.6,69000.0,5.3766,5.4835,5.3766,5.4447,69000.0
2009-04-22 15:30:00,5.6,5.62,5.52,5.55,45500.0,5.4447,5.4641,5.3669,5.396,45500.0
2009-04-22 15:40:00,5.54,5.6,5.5,5.57,62100.0,5.3863,5.4447,5.3474,5.4155,62100.0
2009-04-22 15:50:00,5.57,5.61,5.51,5.53,150100.0,5.4155,5.4544,5.3572,5.3766,150100.0
2009-04-23 09:30:00,5.7,5.79,5.53,5.79,53200.0,5.5419,5.6294,5.3766,5.6294,53200.0
2009-04-23 09:40:00,5.77,5.82,5.7,5.73,41800.0,5.6099,5.6586,5.5419,5.5711,41800.0
2009-04-23 09:50:00,5.73,5.77,5.68,5.72,42200.0,5.5711,5.6099,5.5224,5.5613,42200.0
2009-04-23 10:00:00,5.7,5.7,5.58,5.63,23900.0,5.5419,5.5419,5.4252,5.4738,23900.0
2009-04-23 10:10:00,5.63,5.73,5.63,5.69,46300.0,5.4738,5.5711,5.4738,5.5322,46300.0
2009-04-23 10:20:00,5.69,5.74,5.68,5.73,17200.0,5.5322,5.5808,5.5224,5.5711,17200.0
2009-04-23 10:30:00,5.73,5.77,5.69,5.72,36800.0,5.5711,5.6099,5.5322,5.5613,36800.0
2009-04-23 10:40:00,5.71,5.75,5.69,5.75,21800.0,5.5516,5.5905,5.5322,5.5905,21800.0
2009-04-23 10:50:00,5.74,5.75,5.71,5.74,16900.0,5.5808,5.5905,5.5516,5.5808,16900.0
2009-04-23 11:00:00,5.74,5.75,5.69,5.71,31600.0,5.5808,5.5905,5.5322,5.5516,31600.0
2009-04-23 11:10:00,5.72,5.72,5.52,5.6,67700.0,5.5613,5.5613,5.3669,5.4447,67700.0
2009-04-23 11:20:00,5.61,5.72,5.61,5.69,34900.0,5.4544,5.5613,5.4544,5.5322,34900.0
2009-04-23 11:30:00,5.7,5.73,5.68,5.7,24800.0,5.5419,5.5711,5.5224,5.5419,24800.0
2009-04-23 11:40:00,5.7,5.73,5.64,5.72,27700.0,5.5419,5.5711,5.4835,5.5613,27700.0
2009-04-23 11:50:00,5.72,5.72,5.67,5.69,14800.0,5.5613,5.5613,5.5127,5.5322,14800.0
2009-04-23 12:00:00,5.69,5.7,5.63,5.63,21900.0,5.5322,5.5419,5.4738,5.4738,21900.0
2009-04-23 12:10:00,5.64,5.72,5.64,5.71,21800.0,5.4835,5.5613,5.4835,5.5516,21800.0
2009-04-23 12:20:00,5.7,5.72,5.7,5.7,9300.0,5.5419,5.5613,5.5419,5.5419,9300.0
2009-04-23 12:30:00,5.71,5.72,5.65,5.68,10200.0,5.5516,5.5613,5.4933,5.5224,10200.0
2009-04-23 12:40:00,5.67,5.72,5.67,5.67,11100.0,5.5127,5.5613,5.5127,5.5127,11100.0
2009-04-23 12:50:00,5.68,5.69,5.67,5.68,4600.0,5.5224,5.5322,5.5127,5.5224,4600.0
2009-04-23 13:00:00,5.68,5.71,5.63,5.66,15500.0,5.5224,5.5516,5.4738,5.503,15500.0
2009-04-23 13:10:00,5.66,5.73,5.61,5.72,37900.0,5.503,5.5711,5.4544,5.5613,37900.0
2009-04-23 13:20:00,5.72,5.76,5.72,5.72,10800.0,5.5613,5.6002,5.5613,5.5613,10800.0
2009-04-23 13:30:00,5.71,5.72,5.66,5.71,24100.0,5.5516,5.5613,5.503,5.5516,24100.0
2009-04-23 13:40:00,5.71,5.75,5.69,5.7,27700.0,5.5516,5.5905,5.5322,5.5419,27700.0
2009-04-23 13:50:00,5.7,5.74,5.69,5.72,16400.0,5.5419,5.5808,5.5322,5.5613,16400.0
2009-04-23 14:00:00,5.73,5.75,5.64,5.69,93900.0,5.5711,5.5905,5.4835,5.5322,93900.0
2009-04-23 14:10:00,5.69,5.75,5.69,5.74,29600.0,5.5322,5.5905,5.5322,5.5808,29600.0
2009-04-23 14:20:00,5.74,5.74,5.72,5.73,13200.0,5.5808,5.5808,5.5613,5.5711,13200.0
2009-04-23 14:30:00,5.74,5.8,5.71,5.78,24600.0,5.5808,5.6391,5.5516,5.6197,24600.0
2009-04-23 14:40:00,5.78,5.8,5.74,5.76,63800.0,5.6197,5.6391,5.5808,5.6002,63800.0
2009-04-23 14:50:00,5.75,5.76,5.69,5.72,47000.0,5.5905,5.6002,5.5322,5.5613,47000.0
2009-04-23 15:00:00,5.72,5.76,5.71,5.73,36200.0,5.5613,5.6002,5.5516,5.5711,36200.0
2009-04-23 15:10:00,5.72,5.77,5.7,5.74,49500.0,5.5613,5.6099,5.5419,5.5808,49500.0
2009-04-23 15:20:00,5.74,5.8,5.72,5.77,41000.0,5.5808,5.6391,5.5613,5.6099,41000.0
2009-04-23 15:30:00,5.77,5.79,5.69,5.74,81900.0,5.6099,5.6294,5.5322,5.5808,81900.0
2009-04-23 15:40:00,5.74,5.76,5.67,5.7,103600.0,5.5808,5.6002,5.5127,5.5419,103600.0
2009-04-23 15:50:00,5.7,5.75,5.67,5.73,104000.0,5.5419,5.5905,5.5127,5.5711,104000.0
2009-04-24 09:30:00,5.75,5.85,5.69,5.82,33600.0,5.5905,5.6877,5.5322,5.6586,33600.0
2009-04-24 09:40:00,5.82,5.84,5.78,5.8,33700.0,5.6586,5.678,5.6197,5.6391,33700.0
2009-04-24 09:50:00,5.79,5.85,5.79,5.85,18500.0,5.6294,5.6877,5.6294,5.6877,18500.0
2009-04-24 10:00:00,5.85,5.99,5.84,5.91,50100.0,5.6877,5.8238,5.678,5.7461,50100.0
2009-04-24 10:10:00,5.92,5.93,5.88,5.93,11400.0,5.7558,5.7655,5.7169,5.7655,11400.0
2009-04-24 10:20:00,5.93,5.95,5.85,5.94,25300.0,5.7655,5.7849,5.6877,5.7752,25300.0
2009-04-24 10:30:00,5.94,5.99,5.93,5.94,21100.0,5.7752,5.8238,5.7655,5.7752,21100.0
2009-04-24 10:40:00,5.93,5.95,5.92,5.95,12300.0,5.7655,5.7849,5.7558,5.7849,12300.0
2009-04-24 10:50:00,5.95,5.96,5.93,5.95,5400.0,5.7849,5.7947,5.7655,5.7849,5400.0
2009-04-24 11:00:00,5.94,5.97,5.92,5.95,12700.0,5.7752,5.8044,5.7558,5.7849,12700.0
2009-04-24 11:10:00,5.95,5.99,5.92,5.99,45400.0,5.7849,5.8238,5.7558,5.8238,45400.0
2009-04-24 11:20:00,5.99,6.0,5.98,6.0,11500.0,5.8238,5.8336,5.8141,5.8336,11500.0
2009-04-24 11:30:00,6.0,6.07,6.0,6.04,15900.0,5.8336,5.9016,5.8336,5.8725,15900.0
2009-04-24 11:40:00,6.04,6.04,5.99,6.0,24800.0,5.8725,5.8725,5.8238,5.8336,24800.0
2009-04-24 11:50:00,6.01,6.09,6.0,6.08,55200.0,5.8433,5.9211,5.8336,5.9113,55200.0
2009-04-24 12:00:00,6.08,6.17,6.08,6.17,28800.0,5.9113,5.9988,5.9113,5.9988,28800.0
2009-04-24 12:10:00,6.17,6.2,6.15,6.19,14000.0,5.9988,6.028,5.9794,6.0183,14000.0
2009-04-24 12:20:00,6.18,6.24,6.15,6.17,30300.0,6.0086,6.0669,5.9794,5.9988,30300.0
2009-04-24 12:30:00,6.16,6.18,6.14,6.17,20300.0,5.9891,6.0086,5.9697,5.9988,20300.0
2009-04-24 12:40:00,6.18,6.19,6.15,6.15,19700.0,6.0086,6.0183,5.9794,5.9794,19700.0
2009-04-24 12:50:00,6.15,6.17,6.13,6.15,15500.0,5.9794,5.9988,5.96,5.9794,15500.0
2009-04-24 13:00:00,6.15,6.17,6.14,6.14,10700.0,5.9794,5.9988,5.9697,5.9697,10700.0
2009-04-24 13:10:00,6.14,6.14,6.1,6.11,10900.0,5.9697,5.9697,5.9308,5.9405,10900.0
2009-04-24 13:20:00,6.12,6.14,6.07,6.09,13900.0,5.9502,5.9697,5.9016,5.9211,13900.0
2009-04-24 13:30:00,6.09,6.1,6.03,6.03,12200.0,5.9211,5.9308,5.8627,5.8627,12200.0
2009-04-24 13:40:00,6.04,6.05,6.03,6.05,4600.0,5.8725,5.8822,5.8627,5.8822,4600.0
2009-04-24 13:50:00,6.05,6.05,6.03,6.04,6700.0,5.8822,5.8822,5.8627,5.8725,6700.0
2009-04-24 14:00:00,6.04,6.08,6.0,6.06,79000.0,5.8725,5.9113,5.8336,5.8919,79000.0
2009-04-24 14:10:00,6.05,6.05,5.97,6.02,40200.0,5.8822,5.8822,5.8044,5.853,40200.0
2009-04-24 14:20:00,6.01,6.03,6.0,6.01,44000.0,5.8433,5.8627,5.8336,5.8433,44000.0
2009-04-24 14:30:00,6.02,6.06,6.01,6.04,29900.0,5.853,5.8919,5.8433,5.8725,29900.0
2009-04-24 14:40:00,6.04,6.12,6.01,6.01,51400.0,5.8725,5.9502,5.8433,5.8433,51400.0
2009-04-24 14:50:00,6.01,6.06,6.01,6.03,35900.0,5.8433,5.8919,5.8433,5.8627,35900.0
2009-04-24 15:00:00,6.03,6.1,6.03,6.05,63200.0,5.8627,5.9308,5.8627,5.8822,63200.0
2009-04-24 15:10:00,6.04,6.09,6.01,6.07,40500.0,5.8725,5.9211,5.8433,5.9016,40500.0
2009-04-24 15:20:00,6.05,6.1,6.03,6.08,38800.0,5.8822,5.9308,5.8627,5.9113,38800.0
2009-04-24 15:30:00,6.07,6.14,6.04,6.08,37800.0,5.9016,5.9697,5.8725,5.9113,37800.0
2009-04-24 15:40:00,6.1,6.14,6.08,6.09,41100.0,5.9308,5.9697,5.9113,5.9211,41100.0
2009-04-24 15:50:00,6.09,6.1,6.01,6.04,88100.0,5.9211,5.9308,5.8433,5.8725,88100.0
2009-04-27 09:30:00,6.02,6.03,5.88,5.96,36800.0,5.853,5.8627,5.7169,5.7947,36800.0
2009-04-27 09:40:00,5.96,6.06,5.95,5.97,34500.0,5.7947,5.8919,5.7849,5.8044,34500.0
2009-04-27 09:50:00,5.98,6.04,5.97,6.0,34400.0,5.8141,5.8725,5.8044,5.8336,34400.0
2009-04-27 10:00:00,6.01,6.03,5.99,6.0,33600.0,5.8433,5.8627,5.8238,5.8336,33600.0
2009-04-27 10:10:00,6.0,6.08,5.97,6.08,43700.0,5.8336,5.9113,5.8044,5.9113,43700.0
2009-04-27 10:20:00,6.08,6.13,6.07,6.07,22900.0,5.9113,5.96,5.9016,5.9016,22900.0
2009-04-27 10:30:00,6.08,6.1,6.05,6.07,30000.0,5.9113,5.9308,5.8822,5.9016,30000.0
2009-04-27 10:40:00,6.09,6.09,6.02,6.02,15100.0,5.9211,5.9211,5.853,5.853,15100.0
2009-04-27 10:50:00,6.04,6.04,5.99,6.01,16700.0,5.8725,5.8725,5.8238,5.8433,16700.0
2009-04-27 11:00:00,6.03,6.03,6.01,6.02,25500.0,5.8627,5.8627,5.8433,5.853,25500.0
2009-04-27 11:10:00,6.03,6.07,6.02,6.06,10700.0,5.8627,5.9016,5.853,5.8919,10700.0
2009-04-27 11:20:00,6.05,6.07,6.05,6.07,12500.0,5.8822,5.9016,5.8822,5.9016,12500.0
2009-04-27 11:30:00,6.07,6.07,6.05,6.06,10900.0,5.9016,5.9016,5.8822,5.8919,10900.0
2009-04-27 11:40:00,6.06,6.08,6.06,6.08,7400.0,5.8919,5.9113,5.8919,5.9113,7400.0
2009-04-27 11:50:00,6.06,6.08,6.05,6.05,10500.0,5.8919,5.9113,5.8822,5.8822,10500.0
2009-04-27 12:00:00,6.06,6.06,6.04,6.06,12900.0,5.8919,5.8919,5.8725,5.8919,12900.0
2009-04-27 12:10:00,6.06,6.07,6.05,6.05,15200.0,5.8919,5.9016,5.8822,5.8822,15200.0
2009-04-27 12:20:00,6.07,6.13,6.04,6.13,42500.0,5.9016,5.96,5.8725,5.96,42500.0
2009-04-27 12:30:00,6.13,6.14,6.09,6.12,12500.0,5.96,5.9697,5.9211,5.9502,12500.0
2009-04-27 12:40:00,6.12,6.12,6.01,6.01,16200.0,5.9502,5.9502,5.8433,5.8433,16200.0
2009-04-27 12:50:00,6.02,6.03,6.01,6.02,9600.0,5.853,5.8627,5.8433,5.853,9600.0
2009-04-27 13:00:00,6.03,6.03,5.97,6.0,27300.0,5.8627,5.8627,5.8044,5.8336,27300.0
2009-04-27 13:10:00,6.0,6.01,6.0,6.01,19400.0,5.8336,5.8433,5.8336,5.8433,19400.0
2009-04-27 13:20:00,6.0,6.04,5.97,6.02,28600.0,5.8336,5.8725,5.8044,5.853,28600.0
2009-04-27 13:30:00,6.02,6.02,5.99,6.0,16000.0,5.853,5.853,5.8238,5.8336,16000.0
2009-04-27 13:40:00,5.99,6.03,5.98,5.99,27000.0,5.8238,5.8627,5.8141,5.8238,27000.0
2009-04-27 13:50:00,5.98,6.01,5.97,5.99,30000.0,5.8141,5.8433,5.8044,5.8238,30000.0
2009-04-27 14:00:00,6.0,6.0,5.98,5.99,23000.0,5.8336,5.8336,5.8141,5.8238,23000.0
2009-04-27 14:10:00,5.98,6.02,5.98,5.98,34100.0,5.8141,5.853,5.8141,5.8141,34100.0
2009-04-27 14:20:00,5.99,6.02,5.97,6.02,54700.0,5.8238,5.853,5.8044,5.853,54700.0
2009-04-27 14:30:00,6.02,6.05,6.01,6.01,31000.0,5.853,5.8822,5.8433,5.8433,31000.0
2009-04-27 14:40:00,6.02,6.02,6.01,6.01,19000.0,5.853,5.853,5.8433,5.8433,19000.0
2009-04-27 14:50:00,6.01,6.07,6.01,6.03,35300.0,5.8433,5.9016,5.8433,5.8627,35300.0
2009-04-27 15:00:00,6.04,6.07,6.01,6.03,57300.0,5.8725,5.9016,5.8433,5.8627,57300.0
2009-04-27 15:10:00,6.03,6.12,6.03,6.09,46800.0,5.8627,5.9502,5.8627,5.9211,46800.0
2009-04-27 15:20:00,6.11,6.11,6.0,6.02,42700.0,5.9405,5.9405,5.8336,5.853,42700.0
2009-04-27 15:30:00,6.02,6.02,5.97,5.99,37300.0,5.853,5.853,5.8044,5.8238,37300.0
2009-04-27 15:40:00,5.98,6.02,5.98,5.99,82300.0,5.8141,5.853,5.8141,5.8238,82300.0
2009-04-27 15:50:00,5.99,6.0,5.96,6.0,70200.0,5.8238,5.8336,5.7947,5.8336,70200.0
2009-04-28 09:30:00,5.94,5.99,5.82,5.83,59100.0,5.7752,5.8238,5.6586,5.6683,59100.0
2009-04-28 09:40:00,5.85,5.97,5.81,5.97,34200.0,5.6877,5.8044,5.6488,5.8044,34200.0
2009-04-28 09:50:00,5.98,6.1,5.98,6.03,15100.0,5.8141,5.9308,5.8141,5.8627,15100.0
2009-04-28 10:00:00,6.08,6.1,5.99,6.01,58400.0,5.9113,5.9308,5.8238,5.8433,58400.0
2009-04-28 10:10:00,6.0,6.05,5.97,6.05,65400.0,5.8336,5.8822,5.8044,5.8822,65400.0
2009-04-28 10:20:00,6.05,6.09,6.01,6.01,8600.0,5.8822,5.9211,5.8433,5.8433,8600.0
2009-04-28 10:30:00,6.02,6.1,6.01,6.1,15300.0,5.853,5.9308,5.8433,5.9308,15300.0
2009-04-28 10:40:00,6.1,6.17,6.06,6.06,29100.0,5.9308,5.9988,5.8919,5.8919,29100.0
2009-04-28 10:50:00,6.06,6.06,6.01,6.01,9300.0,5.8919,5.8919,5.8433,5.8433,9300.0
2009-04-28 11:00:00,6.02,6.04,6.0,6.0,35500.0,5.853,5.8725,5.8336,5.8336,35500.0
2009-04-28 11:10:00,6.0,6.0,5.97,5.99,36600.0,5.8336,5.8336,5.8044,5.8238,36600.0
2009-04-28 11:20:00,6.0,6.0,5.97,5.98,27200.0,5.8336,5.8336,5.8044,5.8141,27200.0
2009-04-28 11:30:00,5.97,6.0,5.97,6.0,8800.0,5.8044,5.8336,5.8044,5.8336,8800.0
2009-04-28 11:40:00,6.01,6.04,6.01,6.01,12300.0,5.8433,5.8725,5.8433,5.8433,12300.0
2009-04-28 11:50:00,6.01,6.03,6.01,6.01,7100.0,5.8433,5.8627,5.8433,5.8433,7100.0
2009-04-28 12:00:00,6.02,6.06,6.01,6.01,86200.0,5.853,5.8919,5.8433,5.8433,86200.0
2009-04-28 12:10:00,6.01,6.06,5.97,6.03,49700.0,5.8433,5.8919,5.8044,5.8627,49700.0
2009-04-28 12:20:00,6.03,6.03,6.0,6.01,38100.0,5.8627,5.8627,5.8336,5.8433,38100.0
2009-04-28 12:30:00,6.01,6.02,5.97,6.0,37200.0,5.8433,5.853,5.8044,5.8336,37200.0
2009-04-28 12:40:00,6.0,6.07,5.98,6.05,22200.0,5.8336,5.9016,5.8141,5.8822,22200.0
2009-04-28 12:50:00,6.04,6.04,5.99,5.99,21300.0,5.8725,5.8725,5.8238,5.8238,21300.0
2009-04-28 13:00:00,6.0,6.02,5.97,5.97,8100.0,5.8336,5.853,5.8044,5.8044,8100.0
2009-04-28 13:10:00,5.98,6.06,5.97,6.01,39100.0,5.8141,5.8919,5.8044,5.8433,39100.0
2009-04-28 13:20:00,6.02,6.09,6.01,6.04,13400.0,5.853,5.9211,5.8433,5.8725,13400.0
2009-04-28 13:30:00,6.04,6.04,6.0,6.02,10100.0,5.8725,5.8725,5.8336,5.853,10100.0
2009-04-28 13:40:00,6.03,6.07,6.0,6.04,11900.0,5.8627,5.9016,5.8336,5.8725,11900.0
2009-04-28 13:50:00,6.05,6.05,6.0,6.02,8500.0,5.8822,5.8822,5.8336,5.853,8500.0
2009-04-28 14:00:00,6.03,6.12,6.02,6.12,32600.0,5.8627,5.9502,5.853,5.9502,32600.0
2009-04-28 14:10:00,6.13,6.18,6.12,6.18,19800.0,5.96,6.0086,5.9502,6.0086,19800.0
2009-04-28 14:20:00,6.18,6.24,6.17,6.19,10400.0,6.0086,6.0669,5.9988,6.0183,10400.0
2009-04-28 14:30:00,6.2,6.27,6.12,6.12,77200.0,6.028,6.0961,5.9502,5.9502,77200.0
2009-04-28 14:40:00,6.12,6.17,6.12,6.13,60700.0,5.9502,5.9988,5.9502,5.96,60700.0
2009-04-28 14:50:00,6.12,6.13,6.07,6.12,17000.0,5.9502,5.96,5.9016,5.9502,17000.0
2009-04-28 15:00:00,6.12,6.15,6.09,6.1,19900.0,5.9502,5.9794,5.9211,5.9308,19900.0
2009-04-28 15:10:00,6.09,6.16,6.09,6.11,31000.0,5.9211,5.9891,5.9211,5.9405,31000.0
2009-04-28 15:20:00,6.11,6.15,6.07,6.11,21100.0,5.9405,5.9794,5.9016,5.9405,21100.0
2009-04-28 15:30:00,6.1,6.2,6.06,6.2,36500.0,5.9308,6.028,5.8919,6.028,36500.0
2009-04-28 15:40:00,6.2,6.2,6.1,6.17,48200.0,6.028,6.028,5.9308,5.9988,48200.0
2009-04-28 15:50:00,6.16,6.17,6.1,6.13,48500.0,5.9891,5.9988,5.9308,5.96,48500.0
2009-04-29 09:30:00,6.12,6.25,6.0,6.25,64200.0,5.9502,6.0766,5.8336,6.0766,64200.0
2009-04-29 09:40:00,6.24,6.29,6.19,6.23,26400.0,6.0669,6.1155,6.0183,6.0572,26400.0
2009-04-29 09:50:00,6.23,6.31,6.2,6.29,26500.0,6.0572,6.135,6.028,6.1155,26500.0
2009-04-29 10:00:00,6.3,6.4,6.25,6.39,46100.0,6.1252,6.2225,6.0766,6.2127,46100.0
2009-04-29 10:10:00,6.39,6.5,6.38,6.49,28500.0,6.2127,6.3197,6.203,6.31,28500.0
2009-04-29 10:20:00,6.48,6.54,6.46,6.46,60500.0,6.3002,6.3586,6.2808,6.2808,60500.0
2009-04-29 10:30:00,6.46,6.47,6.39,6.43,65000.0,6.2808,6.2905,6.2127,6.2516,65000.0
2009-04-29 10:40:00,6.43,6.45,6.37,6.37,54400.0,6.2516,6.2711,6.1933,6.1933,54400.0
2009-04-29 10:50:00,6.38,6.48,6.37,6.48,60000.0,6.203,6.3002,6.1933,6.3002,60000.0
2009-04-29 11:00:00,6.46,6.59,6.45,6.55,59200.0,6.2808,6.4072,6.2711,6.3683,59200.0
2009-04-29 11:10:00,6.55,6.59,6.53,6.55,28800.0,6.3683,6.4072,6.3489,6.3683,28800.0
2009-04-29 11:20:00,6.55,6.57,6.55,6.55,22600.0,6.3683,6.3877,6.3683,6.3683,22600.0
2009-04-29 11:30:00,6.56,6.56,6.51,6.53,77500.0,6.378,6.378,6.3294,6.3489,77500.0
2009-04-29 11:40:00,6.52,6.55,6.51,6.52,21200.0,6.3391,6.3683,6.3294,6.3391,21200.0
2009-04-29 11:50:00,6.54,6.54,6.47,6.5,20300.0,6.3586,6.3586,6.2905,6.3197,20300.0
2009-04-29 12:00:00,6.5,6.51,6.46,6.47,20300.0,6.3197,6.3294,6.2808,6.2905,20300.0
2009-04-29 12:10:00,6.47,6.49,6.45,6.49,16600.0,6.2905,6.31,6.2711,6.31,16600.0
2009-04-29 12:20:00,6.49,6.51,6.44,6.45,28800.0,6.31,6.3294,6.2614,6.2711,28800.0
2009-04-29 12:30:00,6.45,6.48,6.39,6.4,42000.0,6.2711,6.3002,6.2127,6.2225,42000.0
2009-04-29 12:40:00,6.39,6.44,6.39,6.4,44100.0,6.2127,6.2614,6.2127,6.2225,44100.0
2009-04-29 12:50:00,6.4,6.4,6.37,6.38,19000.0,6.2225,6.2225,6.1933,6.203,19000.0
2009-04-29 13:00:00,6.38,6.38,6.36,6.37,7700.0,6.203,6.203,6.1836,6.1933,7700.0
2009-04-29 13:10:00,6.36,6.42,6.36,6.4,32200.0,6.1836,6.2419,6.1836,6.2225,32200.0
2009-04-29 13:20:00,6.4,6.5,6.39,6.5,22700.0,6.2225,6.3197,6.2127,6.3197,22700.0
2009-04-29 13:30:00,6.5,6.5,6.44,6.48,37200.0,6.3197,6.3197,6.2614,6.3002,37200.0
2009-04-29 13:40:00,6.48,6.5,6.48,6.48,10900.0,6.3002,6.3197,6.3002,6.3002,10900.0
2009-04-29 13:50:00,6.48,6.49,6.48,6.48,9800.0,6.3002,6.31,6.3002,6.3002,9800.0
2009-04-29 14:00:00,6.47,6.49,6.43,6.49,19000.0,6.2905,6.31,6.2516,6.31,19000.0
2009-04-29 14:10:00,6.49,6.5,6.32,6.35,65600.0,6.31,6.3197,6.1447,6.1739,65600.0
2009-04-29 14:20:00,6.35,6.48,6.35,6.44,34600.0,6.1739,6.3002,6.1739,6.2614,34600.0
2009-04-29 14:30:00,6.44,6.5,6.44,6.49,22500.0,6.2614,6.3197,6.2614,6.31,22500.0
2009-04-29 14:40:00,6.49,6.49,6.39,6.4,40300.0,6.31,6.31,6.2127,6.2225,40300.0
2009-04-29 14:50:00,6.4,6.5,6.39,6.49,55400.0,6.2225,6.3197,6.2127,6.31,55400.0
2009-04-29 15:00:00,6.49,6.49,6.4,6.45,25400.0,6.31,6.31,6.2225,6.2711,25400.0
2009-04-29 15:10:00,6.46,6.48,6.39,6.41,27500.0,6.2808,6.3002,6.2127,6.2322,27500.0
2009-04-29 15:20:00,6.41,6.43,6.32,6.39,59600.0,6.2322,6.2516,6.1447,6.2127,59600.0
2009-04-29 15:30:00,6.37,6.41,6.35,6.39,35400.0,6.1933,6.2322,6.1739,6.2127,35400.0
2009-04-29 15:40:00,6.38,6.41,6.34,6.36,54800.0,6.203,6.2322,6.1641,6.1836,54800.0
2009-04-29 15:50:00,6.36,6.43,6.34,6.4,157300.0,6.1836,6.2516,6.1641,6.2225,157300.0
2009-04-30 09:30:00,5.98,6.02,5.7,6.01,172100.0,5.8141,5.853,5.5419,5.8433,172100.0
2009-04-30 09:40:00,5.96,6.05,5.9,6.02,96300.0,5.7947,5.8822,5.7363,5.853,96300.0
2009-04-30 09:50:00,6.01,6.24,6.01,6.03,193700.0,5.8433,6.0669,5.8433,5.8627,193700.0
2009-04-30 10:00:00,6.03,6.03,5.95,6.02,110000.0,5.8627,5.8627,5.7849,5.853,110000.0
2009-04-30 10:10:00,6.03,6.06,6.01,6.02,71700.0,5.8627,5.8919,5.8433,5.853,71700.0
2009-04-30 10:20:00,6.02,6.1,6.02,6.06,69800.0,5.853,5.9308,5.853,5.8919,69800.0
2009-04-30 10:30:00,6.06,6.07,6.02,6.02,48600.0,5.8919,5.9016,5.853,5.853,48600.0
2009-04-30 10:40:00,6.02,6.07,6.01,6.05,85800.0,5.853,5.9016,5.8433,5.8822,85800.0
2009-04-30 10:50:00,6.05,6.19,6.05,6.14,50100.0,5.8822,6.0183,5.8822,5.9697,50100.0
2009-04-30 11:00:00,6.13,6.2,6.11,6.19,25500.0,5.96,6.028,5.9405,6.0183,25500.0
2009-04-30 11:10:00,6.2,6.2,6.16,6.16,33700.0,6.028,6.028,5.9891,5.9891,33700.0
2009-04-30 11:20:00,6.16,6.21,6.14,6.16,57900.0,5.9891,6.0377,5.9697,5.9891,57900.0
2009-04-30 11:30:00,6.16,6.17,6.13,6.13,70500.0,5.9891,5.9988,5.96,5.96,70500.0
2009-04-30 11:40:00,6.13,6.13,6.06,6.1,37500.0,5.96,5.96,5.8919,5.9308,37500.0
2009-04-30 11:50:00,6.11,6.11,6.04,6.04,85000.0,5.9405,5.9405,5.8725,5.8725,85000.0
2009-04-30 12:00:00,6.04,6.04,6.01,6.02,57900.0,5.8725,5.8725,5.8433,5.853,57900.0
2009-04-30 12:10:00,6.02,6.03,6.01,6.01,38400.0,5.853,5.8627,5.8433,5.8433,38400.0
2009-04-30 12:20:00,6.01,6.02,5.98,6.0,59900.0,5.8433,5.853,5.8141,5.8336,59900.0
2009-04-30 12:30:00,6.0,6.01,5.95,5.99,49100.0,5.8336,5.8433,5.7849,5.8238,49100.0
2009-04-30 12:40:00,5.99,5.99,5.93,5.94,40200.0,5.8238,5.8238,5.7655,5.7752,40200.0
2009-04-30 12:50:00,5.94,5.96,5.93,5.96,33000.0,5.7752,5.7947,5.7655,5.7947,33000.0
2009-04-30 13:00:00,5.95,5.96,5.95,5.96,12400.0,5.7849,5.7947,5.7849,5.7947,12400.0
2009-04-30 13:10:00,5.95,5.96,5.95,5.95,34800.0,5.7849,5.7947,5.7849,5.7849,34800.0
2009-04-30 13:20:00,5.95,5.97,5.94,5.97,32000.0,5.7849,5.8044,5.7752,5.8044,32000.0
2009-04-30 13:30:00,5.97,6.02,5.97,6.01,36900.0,5.8044,5.853,5.8044,5.8433,36900.0
2009-04-30 13:40:00,6.01,6.02,6.0,6.01,13200.0,5.8433,5.853,5.8336,5.8433,13200.0
2009-04-30 13:50:00,6.02,6.02,6.0,6.0,22700.0,5.853,5.853,5.8336,5.8336,22700.0
2009-04-30 14:00:00,6.0,6.04,5.99,6.02,30000.0,5.8336,5.8725,5.8238,5.853,30000.0
2009-04-30 14:10:00,6.02,6.04,6.02,6.03,14000.0,5.853,5.8725,5.853,5.8627,14000.0
2009-04-30 14:20:00,6.03,6.08,6.03,6.05,20200.0,5.8627,5.9113,5.8627,5.8822,20200.0
2009-04-30 14:30:00,6.05,6.06,6.04,6.05,25200.0,5.8822,5.8919,5.8725,5.8822,25200.0
2009-04-30 14:40:00,6.05,6.07,6.03,6.07,21400.0,5.8822,5.9016,5.8627,5.9016,21400.0
2009-04-30 14:50:00,6.07,6.11,6.05,6.08,22500.0,5.9016,5.9405,5.8822,5.9113,22500.0
2009-04-30 15:00:00,6.08,6.09,6.0,6.03,69000.0,5.9113,5.9211,5.8336,5.8627,69000.0
2009-04-30 15:10:00,6.02,6.05,6.02,6.05,32200.0,5.853,5.8822,5.853,5.8822,32200.0
2009-04-30 15:20:00,6.04,6.08,6.04,6.06,31900.0,5.8725,5.9113,5.8725,5.8919,31900.0
2009-04-30 15:30:00,6.06,6.11,6.05,6.07,53600.0,5.8919,5.9405,5.8822,5.9016,53600.0
2009-04-30 15:40:00,6.06,6.09,6.05,6.07,71400.0,5.8919,5.9211,5.8822,5.9016,71400.0
2009-04-30 15:50:00,6.07,6.09,6.03,6.08,100700.0,5.9016,5.9211,5.8627,5.9113,100700.0
2009-05-01 09:30:00,6.02,6.17,5.93,6.14,76600.0,5.853,5.9988,5.7655,5.9697,76600.0
2009-05-01 09:40:00,6.09,6.11,5.94,5.99,27900.0,5.9211,5.9405,5.7752,5.8238,27900.0
2009-05-01 09:50:00,5.99,6.02,5.98,6.01,11300.0,5.8238,5.853,5.8141,5.8433,11300.0
2009-05-01 10:00:00,6.01,6.01,5.89,5.9,49300.0,5.8433,5.8433,5.7266,5.7363,49300.0
2009-05-01 10:10:00,5.9,5.92,5.83,5.88,42700.0,5.7363,5.7558,5.6683,5.7169,42700.0
2009-05-01 10:20:00,5.88,5.92,5.87,5.89,30700.0,5.7169,5.7558,5.7072,5.7266,30700.0
2009-05-01 10:30:00,5.89,5.9,5.87,5.89,10600.0,5.7266,5.7363,5.7072,5.7266,10600.0
2009-05-01 10:40:00,5.89,5.89,5.82,5.82,61100.0,5.7266,5.7266,5.6586,5.6586,61100.0
2009-05-01 10:50:00,5.84,5.85,5.8,5.83,13000.0,5.678,5.6877,5.6391,5.6683,13000.0
2009-05-01 11:00:00,5.83,5.83,5.8,5.81,11000.0,5.6683,5.6683,5.6391,5.6488,11000.0
2009-05-01 11:10:00,5.82,5.85,5.82,5.84,20900.0,5.6586,5.6877,5.6586,5.678,20900.0
2009-05-01 11:20:00,5.83,5.86,5.82,5.85,38400.0,5.6683,5.6974,5.6586,5.6877,38400.0
2009-05-01 11:30:00,5.84,5.86,5.82,5.86,30200.0,5.678,5.6974,5.6586,5.6974,30200.0
2009-05-01 11:40:00,5.85,5.85,5.81,5.82,30000.0,5.6877,5.6877,5.6488,5.6586,30000.0
2009-05-01 11:50:00,5.82,5.83,5.81,5.82,11000.0,5.6586,5.6683,5.6488,5.6586,11000.0
2009-05-01 12:00:00,5.82,5.84,5.81,5.84,10400.0,5.6586,5.678,5.6488,5.678,10400.0
2009-05-01 12:10:00,5.84,5.85,5.83,5.85,13700.0,5.678,5.6877,5.6683,5.6877,13700.0
2009-05-01 12:20:00,5.85,5.85,5.83,5.83,14100.0,5.6877,5.6877,5.6683,5.6683,14100.0
2009-05-01 12:30:00,5.82,5.85,5.81,5.85,32600.0,5.6586,5.6877,5.6488,5.6877,32600.0
2009-05-01 12:40:00,5.84,5.85,5.81,5.83,15700.0,5.678,5.6877,5.6488,5.6683,15700.0
2009-05-01 12:50:00,5.83,5.85,5.8,5.85,37300.0,5.6683,5.6877,5.6391,5.6877,37300.0
2009-05-01 13:00:00,5.85,5.85,5.81,5.84,10200.0,5.6877,5.6877,5.6488,5.678,10200.0
2009-05-01 13:10:00,5.84,5.84,5.83,5.84,8400.0,5.678,5.678,5.6683,5.678,8400.0
2009-05-01 13:20:00,5.83,5.84,5.83,5.83,2300.0,5.6683,5.678,5.6683,5.6683,2300.0
2009-05-01 13:30:00,5.83,5.85,5.83,5.85,12400.0,5.6683,5.6877,5.6683,5.6877,12400.0
2009-05-01 13:40:00,5.85,5.85,5.84,5.84,36500.0,5.6877,5.6877,5.678,5.678,36500.0
2009-05-01 13:50:00,5.84,5.85,5.83,5.84,15200.0,5.678,5.6877,5.6683,5.678,15200.0
2009-05-01 14:00:00,5.83,5.84,5.82,5.83,13100.0,5.6683,5.678,5.6586,5.6683,13100.0
2009-05-01 14:10:00,5.83,5.83,5.8,5.8,10100.0,5.6683,5.6683,5.6391,5.6391,10100.0
2009-05-01 14:20:00,5.81,5.85,5.8,5.84,44000.0,5.6488,5.6877,5.6391,5.678,44000.0
2009-05-01 14:30:00,5.84,5.84,5.83,5.83,7300.0,5.678,5.678,5.6683,5.6683,7300.0
2009-05-01 14:40:00,5.83,5.84,5.82,5.83,20300.0,5.6683,5.678,5.6586,5.6683,20300.0
2009-05-01 14:50:00,5.83,5.83,5.81,5.82,9000.0,5.6683,5.6683,5.6488,5.6586,9000.0
2009-05-01 15:00:00,5.82,5.86,5.81,5.82,26200.0,5.6586,5.6974,5.6488,5.6586,26200.0
2009-05-01 15:10:00,5.83,5.83,5.8,5.81,38000.0,5.6683,5.6683,5.6391,5.6488,38000.0
2009-05-01 15:20:00,5.8,5.81,5.75,5.76,41200.0,5.6391,5.6488,5.5905,5.6002,41200.0
2009-05-01 15:30:00,5.77,5.81,5.75,5.79,35500.0,5.6099,5.6488,5.5905,5.6294,35500.0
2009-05-01 15:40:00,5.8,5.82,5.75,5.78,52900.0,5.6391,5.6586,5.5905,5.6197,52900.0
2009-05-01 15:50:00,5.79,5.83,5.76,5.8,65400.0,5.6294,5.6683,5.6002,5.6391,65400.0
2009-05-04 09:30:00,5.97,5.97,5.74,5.91,70800.0,5.8044,5.8044,5.5808,5.7461,70800.0
2009-05-04 09:40:00,5.91,5.92,5.84,5.85,64000.0,5.7461,5.7558,5.678,5.6877,64000.0
2009-05-04 09:50:00,5.86,5.86,5.83,5.84,81900.0,5.6974,5.6974,5.6683,5.678,81900.0
2009-05-04 10:00:00,5.84,5.86,5.8,5.82,39500.0,5.678,5.6974,5.6391,5.6586,39500.0
2009-05-04 10:10:00,5.81,5.82,5.79,5.8,24800.0,5.6488,5.6586,5.6294,5.6391,24800.0
2009-05-04 10:20:00,5.8,5.81,5.77,5.78,30400.0,5.6391,5.6488,5.6099,5.6197,30400.0
2009-05-04 10:30:00,5.78,5.85,5.78,5.83,44200.0,5.6197,5.6877,5.6197,5.6683,44200.0
2009-05-04 10:40:00,5.83,5.91,5.82,5.91,83900.0,5.6683,5.7461,5.6586,5.7461,83900.0
2009-05-04 10:50:00,5.91,5.93,5.9,5.91,66700.0,5.7461,5.7655,5.7363,5.7461,66700.0
2009-05-04 11:00:00,5.9,6.01,5.89,5.98,54900.0,5.7363,5.8433,5.7266,5.8141,54900.0
2009-05-04 11:10:00,5.98,6.0,5.98,5.99,31500.0,5.8141,5.8336,5.8141,5.8238,31500.0
2009-05-04 11:20:00,5.99,6.0,5.95,5.97,29000.0,5.8238,5.8336,5.7849,5.8044,29000.0
2009-05-04 11:30:00,5.97,6.0,5.95,5.99,74500.0,5.8044,5.8336,5.7849,5.8238,74500.0
2009-05-04 11:40:00,5.99,5.99,5.96,5.99,27000.0,5.8238,5.8238,5.7947,5.8238,27000.0
2009-05-04 11:50:00,5.98,5.99,5.96,5.96,24300.0,5.8141,5.8238,5.7947,5.7947,24300.0
2009-05-04 12:00:00,5.96,5.97,5.91,5.92,40700.0,5.7947,5.8044,5.7461,5.7558,40700.0
2009-05-04 12:10:00,5.92,5.93,5.87,5.88,63400.0,5.7558,5.7655,5.7072,5.7169,63400.0
2009-05-04 12:20:00,5.89,5.9,5.87,5.9,46200.0,5.7266,5.7363,5.7072,5.7363,46200.0
2009-05-04 12:30:00,5.89,5.95,5.89,5.95,57500.0,5.7266,5.7849,5.7266,5.7849,57500.0
2009-05-04 12:40:00,5.95,5.96,5.93,5.96,11700.0,5.7849,5.7947,5.7655,5.7947,11700.0
2009-05-04 12:50:00,5.96,6.0,5.95,5.99,43000.0,5.7947,5.8336,5.7849,5.8238,43000.0
2009-05-04 13:00:00,5.99,6.07,5.98,6.0,34700.0,5.8238,5.9016,5.8141,5.8336,34700.0
2009-05-04 13:10:00,6.0,6.03,6.0,6.0,21900.0,5.8336,5.8627,5.8336,5.8336,21900.0
2009-05-04 13:20:00,5.99,6.01,5.98,5.99,16800.0,5.8238,5.8433,5.8141,5.8238,16800.0
2009-05-04 13:30:00,5.99,6.01,5.98,5.99,36500.0,5.8238,5.8433,5.8141,5.8238,36500.0
2009-05-04 13:40:00,5.99,6.05,5.99,6.04,18600.0,5.8238,5.8822,5.8238,5.8725,18600.0
2009-05-04 13:50:00,6.05,6.05,6.01,6.03,29900.0,5.8822,5.8822,5.8433,5.8627,29900.0
2009-05-04 14:00:00,6.03,6.03,6.02,6.03,14100.0,5.8627,5.8627,5.853,5.8627,14100.0
2009-05-04 14:10:00,6.02,6.03,6.01,6.01,28900.0,5.853,5.8627,5.8433,5.8433,28900.0
2009-05-04 14:20:00,6.02,6.02,5.98,6.0,34000.0,5.853,5.853,5.8141,5.8336,34000.0
2009-05-04 14:30:00,5.99,6.01,5.99,6.01,23400.0,5.8238,5.8433,5.8238,5.8433,23400.0
2009-05-04 14:40:00,6.0,6.03,6.0,6.03,30100.0,5.8336,5.8627,5.8336,5.8627,30100.0
2009-05-04 14:50:00,6.03,6.03,6.0,6.01,19700.0,5.8627,5.8627,5.8336,5.8433,19700.0
2009-05-04 15:00:00,6.01,6.03,6.0,6.01,38300.0,5.8433,5.8627,5.8336,5.8433,38300.0
2009-05-04 15:10:00,6.02,6.03,5.99,6.03,30200.0,5.853,5.8627,5.8238,5.8627,30200.0
2009-05-04 15:20:00,6.03,6.04,6.0,6.01,17300.0,5.8627,5.8725,5.8336,5.8433,17300.0
2009-05-04 15:30:00,6.0,6.02,5.98,5.99,34600.0,5.8336,5.853,5.8141,5.8238,34600.0
2009-05-04 15:40:00,5.98,6.02,5.96,6.01,44500.0,5.8141,5.853,5.7947,5.8433,44500.0
2009-05-04 15:50:00,6.01,6.03,6.01,6.02,90400.0,5.8433,5.8627,5.8433,5.853,90400.0
2009-05-05 09:30:00,6.14,6.16,5.9,6.16,70400.0,5.9697,5.9891,5.7363,5.9891,70400.0
2009-05-05 09:40:00,6.17,6.25,5.96,6.04,44000.0,5.9988,6.0766,5.7947,5.8725,44000.0
2009-05-05 09:50:00,6.05,6.09,5.97,6.01,56500.0,5.8822,5.9211,5.8044,5.8433,56500.0
2009-05-05 10:00:00,6.01,6.02,5.89,5.9,33200.0,5.8433,5.853,5.7266,5.7363,33200.0
2009-05-05 10:10:00,5.9,6.0,5.86,5.96,22300.0,5.7363,5.8336,5.6974,5.7947,22300.0
2009-05-05 10:20:00,5.96,5.98,5.92,5.98,22200.0,5.7947,5.8141,5.7558,5.8141,22200.0
2009-05-05 10:30:00,5.98,5.98,5.94,5.96,16500.0,5.8141,5.8141,5.7752,5.7947,16500.0
2009-05-05 10:40:00,5.95,5.96,5.88,5.88,55100.0,5.7849,5.7947,5.7169,5.7169,55100.0
2009-05-05 10:50:00,5.89,5.93,5.87,5.88,18700.0,5.7266,5.7655,5.7072,5.7169,18700.0
2009-05-05 11:00:00,5.88,5.93,5.87,5.93,16700.0,5.7169,5.7655,5.7072,5.7655,16700.0
2009-05-05 11:10:00,5.92,5.96,5.92,5.95,19800.0,5.7558,5.7947,5.7558,5.7849,19800.0
2009-05-05 11:20:00,5.96,6.0,5.95,6.0,18000.0,5.7947,5.8336,5.7849,5.8336,18000.0
2009-05-05 11:30:00,6.0,6.05,6.0,6.03,20400.0,5.8336,5.8822,5.8336,5.8627,20400.0
2009-05-05 11:40:00,6.04,6.05,6.01,6.01,22500.0,5.8725,5.8822,5.8433,5.8433,22500.0
2009-05-05 11:50:00,6.01,6.03,5.99,6.03,23300.0,5.8433,5.8627,5.8238,5.8627,23300.0
2009-05-05 12:00:00,6.03,6.07,6.03,6.05,13700.0,5.8627,5.9016,5.8627,5.8822,13700.0
2009-05-05 12:10:00,6.07,6.07,6.02,6.03,14600.0,5.9016,5.9016,5.853,5.8627,14600.0
2009-05-05 12:20:00,6.03,6.03,6.02,6.02,5700.0,5.8627,5.8627,5.853,5.853,5700.0
2009-05-05 12:30:00,6.02,6.02,6.0,6.0,4200.0,5.853,5.853,5.8336,5.8336,4200.0
2009-05-05 12:40:00,6.0,6.01,5.99,6.0,6500.0,5.8336,5.8433,5.8238,5.8336,6500.0
2009-05-05 12:50:00,6.0,6.0,5.97,5.98,14500.0,5.8336,5.8336,5.8044,5.8141,14500.0
2009-05-05 13:00:00,5.97,5.98,5.97,5.97,10400.0,5.8044,5.8141,5.8044,5.8044,10400.0
2009-05-05 13:10:00,5.98,5.98,5.95,5.96,9600.0,5.8141,5.8141,5.7849,5.7947,9600.0
2009-05-05 13:20:00,5.96,5.96,5.94,5.94,22700.0,5.7947,5.7947,5.7752,5.7752,22700.0
2009-05-05 13:30:00,5.94,5.96,5.91,5.96,17700.0,5.7752,5.7947,5.7461,5.7947,17700.0
2009-05-05 13:40:00,5.96,5.97,5.95,5.97,8600.0,5.7947,5.8044,5.7849,5.8044,8600.0
2009-05-05 13:50:00,5.98,6.0,5.97,5.99,10500.0,5.8141,5.8336,5.8044,5.8238,10500.0
2009-05-05 14:00:00,5.99,5.99,5.98,5.99,9100.0,5.8238,5.8238,5.8141,5.8238,9100.0
2009-05-05 14:10:00,5.98,6.01,5.94,5.95,51000.0,5.8141,5.8433,5.7752,5.7849,51000.0
2009-05-05 14:20:00,5.95,5.95,5.9,5.91,43100.0,5.7849,5.7849,5.7363,5.7461,43100.0
2009-05-05 14:30:00,5.91,5.91,5.89,5.91,30800.0,5.7461,5.7461,5.7266,5.7461,30800.0
2009-05-05 14:40:00,5.91,5.91,5.89,5.9,33200.0,5.7461,5.7461,5.7266,5.7363,33200.0
2009-05-05 14:50:00,5.9,5.91,5.86,5.87,50200.0,5.7363,5.7461,5.6974,5.7072,50200.0
2009-05-05 15:00:00,5.86,5.92,5.86,5.89,44000.0,5.6974,5.7558,5.6974,5.7266,44000.0
2009-05-05 15:10:00,5.9,5.91,5.89,5.91,28100.0,5.7363,5.7461,5.7266,5.7461,28100.0
2009-05-05 15:20:00,5.9,5.96,5.9,5.94,34900.0,5.7363,5.7947,5.7363,5.7752,34900.0
2009-05-05 15:30:00,5.95,5.99,5.94,5.94,39600.0,5.7849,5.8238,5.7752,5.7752,39600.0
2009-05-05 15:40:00,5.95,5.95,5.87,5.89,91400.0,5.7849,5.7849,5.7072,5.7266,91400.0
2009-05-05 15:50:00,5.89,5.9,5.88,5.9,96800.0,5.7266,5.7363,5.7169,5.7363,96800.0
2009-05-06 09:30:00,6.09,6.14,6.0,6.0,27300.0,5.9211,5.9697,5.8336,5.8336,27300.0
2009-05-06 09:40:00,6.0,6.08,5.99,6.06,29800.0,5.8336,5.9113,5.8238,5.8919,29800.0
2009-05-06 09:50:00,6.05,6.1,6.05,6.07,27100.0,5.8822,5.9308,5.8822,5.9016,27100.0
2009-05-06 10:00:00,6.09,6.1,6.0,6.0,22100.0,5.9211,5.9308,5.8336,5.8336,22100.0
2009-05-06 10:10:00,6.0,6.01,5.95,5.96,43100.0,5.8336,5.8433,5.7849,5.7947,43100.0
2009-05-06 10:20:00,5.96,5.97,5.88,5.89,32300.0,5.7947,5.8044,5.7169,5.7266,32300.0
2009-05-06 10:30:00,5.89,5.92,5.88,5.9,22600.0,5.7266,5.7558,5.7169,5.7363,22600.0
2009-05-06 10:40:00,5.89,5.91,5.87,5.87,12000.0,5.7266,5.7461,5.7072,5.7072,12000.0
2009-05-06 10:50:00,5.88,5.96,5.88,5.93,23400.0,5.7169,5.7947,5.7169,5.7655,23400.0
2009-05-06 11:00:00,5.94,5.95,5.89,5.89,19800.0,5.7752,5.7849,5.7266,5.7266,19800.0
2009-05-06 11:10:00,5.89,5.9,5.85,5.85,11200.0,5.7266,5.7363,5.6877,5.6877,11200.0
2009-05-06 11:20:00,5.86,5.87,5.83,5.86,13100.0,5.6974,5.7072,5.6683,5.6974,13100.0
2009-05-06 11:30:00,5.85,5.85,5.84,5.85,13700.0,5.6877,5.6877,5.678,5.6877,13700.0
2009-05-06 11:40:00,5.86,5.86,5.85,5.86,8800.0,5.6974,5.6974,5.6877,5.6974,8800.0
2009-05-06 11:50:00,5.86,5.92,5.86,5.92,12100.0,5.6974,5.7558,5.6974,5.7558,12100.0
2009-05-06 12:00:00,5.93,5.97,5.92,5.96,12800.0,5.7655,5.8044,5.7558,5.7947,12800.0
2009-05-06 12:10:00,5.96,5.98,5.95,5.97,17600.0,5.7947,5.8141,5.7849,5.8044,17600.0
2009-05-06 12:20:00,5.96,5.98,5.95,5.98,10700.0,5.7947,5.8141,5.7849,5.8141,10700.0
2009-05-06 12:30:00,5.99,5.99,5.92,5.93,16200.0,5.8238,5.8238,5.7558,5.7655,16200.0
2009-05-06 12:40:00,5.93,5.95,5.93,5.95,9900.0,5.7655,5.7849,5.7655,5.7849,9900.0
2009-05-06 12:50:00,5.94,5.96,5.94,5.94,12800.0,5.7752,5.7947,5.7752,5.7752,12800.0
2009-05-06 13:00:00,5.94,5.96,5.89,5.89,22800.0,5.7752,5.7947,5.7266,5.7266,22800.0
2009-05-06 13:10:00,5.9,5.9,5.87,5.89,8500.0,5.7363,5.7363,5.7072,5.7266,8500.0
2009-05-06 13:20:00,5.89,5.92,5.86,5.87,16100.0,5.7266,5.7558,5.6974,5.7072,16100.0
2009-05-06 13:30:00,5.86,5.89,5.85,5.88,14600.0,5.6974,5.7266,5.6877,5.7169,14600.0
2009-05-06 13:40:00,5.88,5.89,5.88,5.88,9100.0,5.7169,5.7266,5.7169,5.7169,9100.0
2009-05-06 13:50:00,5.89,5.93,5.88,5.93,14800.0,5.7266,5.7655,5.7169,5.7655,14800.0
2009-05-06 14:00:00,5.93,5.96,5.93,5.96,17000.0,5.7655,5.7947,5.7655,5.7947,17000.0
2009-05-06 14:10:00,5.95,5.97,5.95,5.97,8400.0,5.7849,5.8044,5.7849,5.8044,8400.0
2009-05-06 14:20:00,5.97,6.0,5.96,6.0,21500.0,5.8044,5.8336,5.7947,5.8336,21500.0
2009-05-06 14:30:00,6.0,6.03,5.99,6.03,28500.0,5.8336,5.8627,5.8238,5.8627,28500.0
2009-05-06 14:40:00,6.02,6.04,6.02,6.03,21600.0,5.853,5.8725,5.853,5.8627,21600.0
2009-05-06 14:50:00,6.04,6.09,6.03,6.08,44000.0,5.8725,5.9211,5.8627,5.9113,44000.0
2009-05-06 15:00:00,6.08,6.1,6.04,6.06,27900.0,5.9113,5.9308,5.8725,5.8919,27900.0
2009-05-06 15:10:00,6.06,6.06,6.02,6.03,10700.0,5.8919,5.8919,5.853,5.8627,10700.0
2009-05-06 15:20:00,6.02,6.03,5.93,5.95,38200.0,5.853,5.8627,5.7655,5.7849,38200.0
2009-05-06 15:30:00,5.95,5.95,5.9,5.93,29700.0,5.7849,5.7849,5.7363,5.7655,29700.0
2009-05-06 15:40:00,5.92,5.95,5.92,5.95,29100.0,5.7558,5.7849,5.7558,5.7849,29100.0
2009-05-06 15:50:00,5.95,6.01,5.95,6.0,37400.0,5.7849,5.8433,5.7849,5.8336,37400.0
2009-05-07 09:30:00,6.15,6.23,6.06,6.15,43200.0,5.9794,6.0572,5.8919,5.9794,43200.0
2009-05-07 09:40:00,6.17,6.19,6.02,6.07,37400.0,5.9988,6.0183,5.853,5.9016,37400.0
2009-05-07 09:50:00,6.06,6.15,6.03,6.07,18200.0,5.8919,5.9794,5.8627,5.9016,18200.0
2009-05-07 10:00:00,6.08,6.11,6.0,6.0,9300.0,5.9113,5.9405,5.8336,5.8336,9300.0
2009-05-07 10:10:00,6.01,6.04,5.93,5.99,32600.0,5.8433,5.8725,5.7655,5.8238,32600.0
2009-05-07 10:20:00,5.99,5.99,5.78,5.81,40200.0,5.8238,5.8238,5.6197,5.6488,40200.0
2009-05-07 10:30:00,5.81,5.83,5.77,5.83,21400.0,5.6488,5.6683,5.6099,5.6683,21400.0
2009-05-07 10:40:00,5.84,5.86,5.83,5.86,30200.0,5.678,5.6974,5.6683,5.6974,30200.0
2009-05-07 10:50:00,5.86,5.87,5.84,5.85,11000.0,5.6974,5.7072,5.678,5.6877,11000.0
2009-05-07 11:00:00,5.84,5.85,5.79,5.8,11100.0,5.678,5.6877,5.6294,5.6391,11100.0
2009-05-07 11:10:00,5.8,5.81,5.69,5.75,83400.0,5.6391,5.6488,5.5322,5.5905,83400.0
2009-05-07 11:20:00,5.75,5.75,5.73,5.74,7900.0,5.5905,5.5905,5.5711,5.5808,7900.0
2009-05-07 11:30:00,5.74,5.75,5.7,5.74,24300.0,5.5808,5.5905,5.5419,5.5808,24300.0
2009-05-07 11:40:00,5.74,5.82,5.74,5.8,20900.0,5.5808,5.6586,5.5808,5.6391,20900.0
2009-05-07 11:50:00,5.8,5.85,5.79,5.85,24800.0,5.6391,5.6877,5.6294,5.6877,24800.0
2009-05-07 12:00:00,5.85,5.85,5.75,5.75,18500.0,5.6877,5.6877,5.5905,5.5905,18500.0
2009-05-07 12:10:00,5.75,5.78,5.75,5.78,12100.0,5.5905,5.6197,5.5905,5.6197,12100.0
2009-05-07 12:20:00,5.78,5.79,5.75,5.75,11200.0,5.6197,5.6294,5.5905,5.5905,11200.0
2009-05-07 12:30:00,5.75,5.76,5.73,5.73,21200.0,5.5905,5.6002,5.5711,5.5711,21200.0
2009-05-07 12:40:00,5.74,5.76,5.73,5.73,19600.0,5.5808,5.6002,5.5711,5.5711,19600.0
2009-05-07 12:50:00,5.74,5.74,5.71,5.72,15900.0,5.5808,5.5808,5.5516,5.5613,15900.0
2009-05-07 13:00:00,5.71,5.72,5.66,5.66,11200.0,5.5516,5.5613,5.503,5.503,11200.0
2009-05-07 13:10:00,5.66,5.67,5.65,5.66,15500.0,5.503,5.5127,5.4933,5.503,15500.0
2009-05-07 13:20:00,5.66,5.68,5.66,5.67,32800.0,5.503,5.5224,5.503,5.5127,32800.0
2009-05-07 13:30:00,5.66,5.67,5.6,5.63,35000.0,5.503,5.5127,5.4447,5.4738,35000.0
2009-05-07 13:40:00,5.62,5.62,5.6,5.61,10500.0,5.4641,5.4641,5.4447,5.4544,10500.0
2009-05-07 13:50:00,5.62,5.63,5.6,5.62,30400.0,5.4641,5.4738,5.4447,5.4641,30400.0
2009-05-07 14:00:00,5.62,5.64,5.6,5.61,23000.0,5.4641,5.4835,5.4447,5.4544,23000.0
2009-05-07 14:10:00,5.61,5.61,5.6,5.6,11000.0,5.4544,5.4544,5.4447,5.4447,11000.0
2009-05-07 14:20:00,5.6,5.61,5.6,5.61,15600.0,5.4447,5.4544,5.4447,5.4544,15600.0
2009-05-07 14:30:00,5.6,5.63,5.58,5.63,93500.0,5.4447,5.4738,5.4252,5.4738,93500.0
2009-05-07 14:40:00,5.63,5.64,5.59,5.64,28300.0,5.4738,5.4835,5.4349,5.4835,28300.0
2009-05-07 14:50:00,5.64,5.66,5.59,5.63,18400.0,5.4835,5.503,5.4349,5.4738,18400.0
2009-05-07 15:00:00,5.63,5.66,5.6,5.6,15500.0,5.4738,5.503,5.4447,5.4447,15500.0
2009-05-07 15:10:00,5.6,5.63,5.6,5.63,25100.0,5.4447,5.4738,5.4447,5.4738,25100.0
2009-05-07 15:20:00,5.64,5.68,5.63,5.67,23400.0,5.4835,5.5224,5.4738,5.5127,23400.0
2009-05-07 15:30:00,5.66,5.66,5.59,5.64,49300.0,5.503,5.503,5.4349,5.4835,49300.0
2009-05-07 15:40:00,5.64,5.69,5.63,5.68,28700.0,5.4835,5.5322,5.4738,5.5224,28700.0
2009-05-07 15:50:00,5.68,5.71,5.63,5.66,59000.0,5.5224,5.5516,5.4738,5.503,59000.0
2009-05-08 09:30:00,5.81,5.91,5.76,5.83,37700.0,5.6488,5.7461,5.6002,5.6683,37700.0
2009-05-08 09:40:00,5.84,5.86,5.83,5.84,14900.0,5.678,5.6974,5.6683,5.678,14900.0
2009-05-08 09:50:00,5.84,5.85,5.77,5.77,12100.0,5.678,5.6877,5.6099,5.6099,12100.0
2009-05-08 10:00:00,5.77,5.86,5.76,5.84,23000.0,5.6099,5.6974,5.6002,5.678,23000.0
2009-05-08 10:10:00,5.84,5.88,5.73,5.73,23900.0,5.678,5.7169,5.5711,5.5711,23900.0
2009-05-08 10:20:00,5.74,5.78,5.74,5.76,13400.0,5.5808,5.6197,5.5808,5.6002,13400.0
2009-05-08 10:30:00,5.76,5.84,5.76,5.83,14000.0,5.6002,5.678,5.6002,5.6683,14000.0
2009-05-08 10:40:00,5.83,5.83,5.8,5.81,4600.0,5.6683,5.6683,5.6391,5.6488,4600.0
2009-05-08 10:50:00,5.8,5.84,5.8,5.83,8100.0,5.6391,5.678,5.6391,5.6683,8100.0
2009-05-08 11:00:00,5.85,5.88,5.84,5.86,12900.0,5.6877,5.7169,5.678,5.6974,12900.0
2009-05-08 11:10:00,5.86,5.9,5.85,5.89,19300.0,5.6974,5.7363,5.6877,5.7266,19300.0
2009-05-08 11:20:00,5.89,5.9,5.87,5.88,8300.0,5.7266,5.7363,5.7072,5.7169,8300.0
2009-05-08 11:30:00,5.89,5.98,5.88,5.96,38300.0,5.7266,5.8141,5.7169,5.7947,38300.0
2009-05-08 11:40:00,5.96,5.99,5.96,5.98,14300.0,5.7947,5.8238,5.7947,5.8141,14300.0
2009-05-08 11:50:00,5.98,6.0,5.98,6.0,10200.0,5.8141,5.8336,5.8141,5.8336,10200.0
2009-05-08 12:00:00,6.0,6.0,5.99,5.99,13700.0,5.8336,5.8336,5.8238,5.8238,13700.0
2009-05-08 12:10:00,5.98,6.05,5.98,6.05,7600.0,5.8141,5.8822,5.8141,5.8822,7600.0
2009-05-08 12:20:00,6.05,6.07,6.03,6.06,15100.0,5.8822,5.9016,5.8627,5.8919,15100.0
2009-05-08 12:30:00,6.07,6.08,6.06,6.07,37900.0,5.9016,5.9113,5.8919,5.9016,37900.0
2009-05-08 12:40:00,6.07,6.09,6.05,6.08,14800.0,5.9016,5.9211,5.8822,5.9113,14800.0
2009-05-08 12:50:00,6.07,6.12,6.04,6.11,62700.0,5.9016,5.9502,5.8725,5.9405,62700.0
2009-05-08 13:00:00,6.12,6.12,6.09,6.1,12900.0,5.9502,5.9502,5.9211,5.9308,12900.0
2009-05-08 13:10:00,6.1,6.11,6.06,6.07,19900.0,5.9308,5.9405,5.8919,5.9016,19900.0
2009-05-08 13:20:00,6.07,6.11,6.07,6.1,16300.0,5.9016,5.9405,5.9016,5.9308,16300.0
2009-05-08 13:30:00,6.1,6.1,6.06,6.09,9300.0,5.9308,5.9308,5.8919,5.9211,9300.0
2009-05-08 13:40:00,6.09,6.09,6.07,6.08,23700.0,5.9211,5.9211,5.9016,5.9113,23700.0
2009-05-08 13:50:00,6.08,6.08,6.04,6.04,20200.0,5.9113,5.9113,5.8725,5.8725,20200.0
2009-05-08 14:00:00,6.03,6.09,6.03,6.07,25900.0,5.8627,5.9211,5.8627,5.9016,25900.0
2009-05-08 14:10:00,6.06,6.09,6.05,6.08,27800.0,5.8919,5.9211,5.8822,5.9113,27800.0
2009-05-08 14:20:00,6.08,6.13,6.06,6.07,61500.0,5.9113,5.96,5.8919,5.9016,61500.0
2009-05-08 14:30:00,6.07,6.15,6.06,6.14,19300.0,5.9016,5.9794,5.8919,5.9697,19300.0
2009-05-08 14:40:00,6.15,6.18,6.13,6.18,20900.0,5.9794,6.0086,5.96,6.0086,20900.0
2009-05-08 14:50:00,6.17,6.18,6.14,6.14,41200.0,5.9988,6.0086,5.9697,5.9697,41200.0
2009-05-08 15:00:00,6.15,6.16,6.12,6.14,25700.0,5.9794,5.9891,5.9502,5.9697,25700.0
2009-05-08 15:10:00,6.14,6.14,6.09,6.11,18900.0,5.9697,5.9697,5.9211,5.9405,18900.0
2009-05-08 15:20:00,6.11,6.16,6.11,6.14,13300.0,5.9405,5.9891,5.9405,5.9697,13300.0
2009-05-08 15:30:00,6.14,6.15,6.1,6.1,36900.0,5.9697,5.9794,5.9308,5.9308,36900.0
2009-05-08 15:40:00,6.11,6.15,6.11,6.15,39500.0,5.9405,5.9794,5.9405,5.9794,39500.0
2009-05-08 15:50:00,6.14,6.2,6.14,6.2,96700.0,5.9697,6.028,5.9697,6.028,96700.0
2009-05-11 09:30:00,6.04,6.15,5.89,5.97,53400.0,5.8725,5.9794,5.7266,5.8044,53400.0
2009-05-11 09:40:00,6.03,6.07,6.0,6.01,22000.0,5.8627,5.9016,5.8336,5.8433,22000.0
2009-05-11 09:50:00,6.0,6.02,5.86,5.87,157500.0,5.8336,5.853,5.6974,5.7072,157500.0
2009-05-11 10:00:00,5.88,5.9,5.75,5.78,67600.0,5.7169,5.7363,5.5905,5.6197,67600.0
2009-05-11 10:10:00,5.79,5.82,5.76,5.81,54600.0,5.6294,5.6586,5.6002,5.6488,54600.0
2009-05-11 10:20:00,5.82,5.86,5.78,5.79,44700.0,5.6586,5.6974,5.6197,5.6294,44700.0
2009-05-11 10:30:00,5.8,5.81,5.79,5.8,44100.0,5.6391,5.6488,5.6294,5.6391,44100.0
2009-05-11 10:40:00,5.81,5.82,5.8,5.8,18600.0,5.6488,5.6586,5.6391,5.6391,18600.0
2009-05-11 10:50:00,5.8,5.83,5.8,5.81,26300.0,5.6391,5.6683,5.6391,5.6488,26300.0
2009-05-11 11:00:00,5.82,5.85,5.81,5.82,29600.0,5.6586,5.6877,5.6488,5.6586,29600.0
2009-05-11 11:10:00,5.83,5.84,5.82,5.83,6700.0,5.6683,5.678,5.6586,5.6683,6700.0
2009-05-11 11:20:00,5.83,5.86,5.82,5.86,26200.0,5.6683,5.6974,5.6586,5.6974,26200.0
2009-05-11 11:30:00,5.86,5.92,5.85,5.92,47200.0,5.6974,5.7558,5.6877,5.7558,47200.0
2009-05-11 11:40:00,5.92,5.95,5.89,5.9,35400.0,5.7558,5.7849,5.7266,5.7363,35400.0
2009-05-11 11:50:00,5.91,5.91,5.83,5.87,29000.0,5.7461,5.7461,5.6683,5.7072,29000.0
2009-05-11 12:00:00,5.86,5.87,5.85,5.86,16600.0,5.6974,5.7072,5.6877,5.6974,16600.0
2009-05-11 12:10:00,5.87,5.87,5.86,5.86,4200.0,5.7072,5.7072,5.6974,5.6974,4200.0
2009-05-11 12:20:00,5.87,5.87,5.86,5.87,18700.0,5.7072,5.7072,5.6974,5.7072,18700.0
2009-05-11 12:30:00,5.86,5.9,5.86,5.89,12500.0,5.6974,5.7363,5.6974,5.7266,12500.0
2009-05-11 12:40:00,5.89,5.9,5.89,5.89,3600.0,5.7266,5.7363,5.7266,5.7266,3600.0
2009-05-11 12:50:00,5.89,5.89,5.86,5.87,39800.0,5.7266,5.7266,5.6974,5.7072,39800.0
2009-05-11 13:00:00,5.87,5.88,5.86,5.87,78500.0,5.7072,5.7169,5.6974,5.7072,78500.0
2009-05-11 13:10:00,5.88,5.89,5.88,5.89,5800.0,5.7169,5.7266,5.7169,5.7266,5800.0
2009-05-11 13:20:00,5.89,5.89,5.87,5.87,14300.0,5.7266,5.7266,5.7072,5.7072,14300.0
2009-05-11 13:30:00,5.88,5.91,5.86,5.91,22700.0,5.7169,5.7461,5.6974,5.7461,22700.0
2009-05-11 13:40:00,5.9,5.91,5.89,5.9,15600.0,5.7363,5.7461,5.7266,5.7363,15600.0
2009-05-11 13:50:00,5.9,5.93,5.84,5.84,28600.0,5.7363,5.7655,5.678,5.678,28600.0
2009-05-11 14:00:00,5.85,5.85,5.83,5.84,13400.0,5.6877,5.6877,5.6683,5.678,13400.0
2009-05-11 14:10:00,5.84,5.85,5.83,5.84,13100.0,5.678,5.6877,5.6683,5.678,13100.0
2009-05-11 14:20:00,5.84,5.85,5.83,5.84,67300.0,5.678,5.6877,5.6683,5.678,67300.0
2009-05-11 14:30:00,5.85,5.87,5.84,5.85,14700.0,5.6877,5.7072,5.678,5.6877,14700.0
2009-05-11 14:40:00,5.84,5.86,5.84,5.86,12500.0,5.678,5.6974,5.678,5.6974,12500.0
2009-05-11 14:50:00,5.84,5.86,5.79,5.8,67700.0,5.678,5.6974,5.6294,5.6391,67700.0
2009-05-11 15:00:00,5.8,5.82,5.77,5.79,20600.0,5.6391,5.6586,5.6099,5.6294,20600.0
2009-05-11 15:10:00,5.78,5.84,5.78,5.84,39600.0,5.6197,5.678,5.6197,5.678,39600.0
2009-05-11 15:20:00,5.84,5.86,5.79,5.86,61800.0,5.678,5.6974,5.6294,5.6974,61800.0
2009-05-11 15:30:00,5.86,5.9,5.83,5.89,55200.0,5.6974,5.7363,5.6683,5.7266,55200.0
2009-05-11 15:40:00,5.88,5.91,5.86,5.89,74100.0,5.7169,5.7461,5.6974,5.7266,74100.0
2009-05-11 15:50:00,5.89,5.89,5.8,5.85,75800.0,5.7266,5.7266,5.6391,5.6877,75800.0
2009-05-12 09:30:00,5.89,5.96,5.87,5.87,16800.0,5.7266,5.7947,5.7072,5.7072,16800.0
2009-05-12 09:40:00,5.88,5.88,5.77,5.78,38400.0,5.7169,5.7169,5.6099,5.6197,38400.0
2009-05-12 09:50:00,5.78,5.86,5.77,5.85,28800.0,5.6197,5.6974,5.6099,5.6877,28800.0
2009-05-12 10:00:00,5.85,5.86,5.83,5.83,15200.0,5.6877,5.6974,5.6683,5.6683,15200.0
2009-05-12 10:10:00,5.83,5.83,5.75,5.76,22800.0,5.6683,5.6683,5.5905,5.6002,22800.0
2009-05-12 10:20:00,5.76,5.76,5.71,5.71,32900.0,5.6002,5.6002,5.5516,5.5516,32900.0
2009-05-12 10:30:00,5.71,5.74,5.63,5.65,57400.0,5.5516,5.5808,5.4738,5.4933,57400.0
2009-05-12 10:40:00,5.65,5.68,5.65,5.68,8600.0,5.4933,5.5224,5.4933,5.5224,8600.0
2009-05-12 10:50:00,5.68,5.68,5.65,5.65,12100.0,5.5224,5.5224,5.4933,5.4933,12100.0
2009-05-12 11:00:00,5.65,5.67,5.65,5.66,10500.0,5.4933,5.5127,5.4933,5.503,10500.0
2009-05-12 11:10:00,5.66,5.66,5.65,5.65,13400.0,5.503,5.503,5.4933,5.4933,13400.0
2009-05-12 11:20:00,5.66,5.66,5.65,5.66,4100.0,5.503,5.503,5.4933,5.503,4100.0
2009-05-12 11:30:00,5.65,5.66,5.65,5.65,8800.0,5.4933,5.503,5.4933,5.4933,8800.0
2009-05-12 11:40:00,5.65,5.66,5.62,5.64,25200.0,5.4933,5.503,5.4641,5.4835,25200.0
2009-05-12 11:50:00,5.64,5.7,5.62,5.7,17200.0,5.4835,5.5419,5.4641,5.5419,17200.0
2009-05-12 12:00:00,5.7,5.7,5.66,5.67,11700.0,5.5419,5.5419,5.503,5.5127,11700.0
2009-05-12 12:10:00,5.66,5.66,5.62,5.62,6900.0,5.503,5.503,5.4641,5.4641,6900.0
2009-05-12 12:20:00,5.62,5.64,5.62,5.63,32200.0,5.4641,5.4835,5.4641,5.4738,32200.0
2009-05-12 12:30:00,5.63,5.63,5.58,5.59,35100.0,5.4738,5.4738,5.4252,5.4349,35100.0
2009-05-12 12:40:00,5.59,5.59,5.58,5.59,5300.0,5.4349,5.4349,5.4252,5.4349,5300.0
2009-05-12 12:50:00,5.58,5.6,5.57,5.57,11400.0,5.4252,5.4447,5.4155,5.4155,11400.0
2009-05-12 13:00:00,5.57,5.58,5.48,5.5,84400.0,5.4155,5.4252,5.328,5.3474,84400.0
2009-05-12 13:10:00,5.5,5.51,5.48,5.49,8600.0,5.3474,5.3572,5.328,5.3377,8600.0
2009-05-12 13:20:00,5.48,5.52,5.48,5.51,31000.0,5.328,5.3669,5.328,5.3572,31000.0
2009-05-12 13:30:00,5.51,5.55,5.5,5.54,15100.0,5.3572,5.396,5.3474,5.3863,15100.0
2009-05-12 13:40:00,5.54,5.55,5.51,5.51,20400.0,5.3863,5.396,5.3572,5.3572,20400.0
2009-05-12 13:50:00,5.51,5.53,5.5,5.5,11000.0,5.3572,5.3766,5.3474,5.3474,11000.0
2009-05-12 14:00:00,5.5,5.52,5.48,5.52,21000.0,5.3474,5.3669,5.328,5.3669,21000.0
2009-05-12 14:10:00,5.52,5.52,5.51,5.51,9000.0,5.3669,5.3669,5.3572,5.3572,9000.0
2009-05-12 14:20:00,5.51,5.53,5.51,5.51,17200.0,5.3572,5.3766,5.3572,5.3572,17200.0
2009-05-12 14:30:00,5.51,5.51,5.48,5.51,23400.0,5.3572,5.3572,5.328,5.3572,23400.0
2009-05-12 14:40:00,5.51,5.54,5.5,5.51,21900.0,5.3572,5.3863,5.3474,5.3572,21900.0
2009-05-12 14:50:00,5.51,5.58,5.5,5.56,26300.0,5.3572,5.4252,5.3474,5.4058,26300.0
2009-05-12 15:00:00,5.58,5.61,5.56,5.58,32100.0,5.4252,5.4544,5.4058,5.4252,32100.0
2009-05-12 15:10:00,5.58,5.58,5.56,5.57,18100.0,5.4252,5.4252,5.4058,5.4155,18100.0
2009-05-12 15:20:00,5.56,5.63,5.55,5.62,25300.0,5.4058,5.4738,5.396,5.4641,25300.0
2009-05-12 15:30:00,5.61,5.62,5.57,5.59,16400.0,5.4544,5.4641,5.4155,5.4349,16400.0
2009-05-12 15:40:00,5.59,5.62,5.56,5.62,39400.0,5.4349,5.4641,5.4058,5.4641,39400.0
2009-05-12 15:50:00,5.61,5.63,5.6,5.62,70500.0,5.4544,5.4738,5.4447,5.4641,70500.0
2009-05-13 09:30:00,5.54,5.56,5.35,5.41,44700.0,5.3863,5.4058,5.2016,5.2599,44700.0
2009-05-13 09:40:00,5.41,5.42,5.4,5.42,31800.0,5.2599,5.2696,5.2502,5.2696,31800.0
2009-05-13 09:50:00,5.41,5.43,5.39,5.39,43400.0,5.2599,5.2794,5.2405,5.2405,43400.0
2009-05-13 10:00:00,5.4,5.4,5.31,5.39,85200.0,5.2502,5.2502,5.1627,5.2405,85200.0
2009-05-13 10:10:00,5.38,5.38,5.34,5.37,13200.0,5.2308,5.2308,5.1919,5.221,13200.0
2009-05-13 10:20:00,5.36,5.4,5.35,5.38,17700.0,5.2113,5.2502,5.2016,5.2308,17700.0
2009-05-13 10:30:00,5.38,5.42,5.37,5.41,18000.0,5.2308,5.2696,5.221,5.2599,18000.0
2009-05-13 10:40:00,5.4,5.45,5.38,5.39,22300.0,5.2502,5.2988,5.2308,5.2405,22300.0
2009-05-13 10:50:00,5.39,5.39,5.2,5.21,132400.0,5.2405,5.2405,5.0558,5.0655,132400.0
2009-05-13 11:00:00,5.21,5.22,5.11,5.16,78500.0,5.0655,5.0752,4.9682,5.0169,78500.0
2009-05-13 11:10:00,5.16,5.18,5.13,5.14,37800.0,5.0169,5.0363,4.9877,4.9974,37800.0
2009-05-13 11:20:00,5.14,5.17,5.13,5.13,36800.0,4.9974,5.0266,4.9877,4.9877,36800.0
2009-05-13 11:30:00,5.13,5.16,5.13,5.13,45500.0,4.9877,5.0169,4.9877,4.9877,45500.0
2009-05-13 11:40:00,5.14,5.15,5.13,5.14,22600.0,4.9974,5.0071,4.9877,4.9974,22600.0
2009-05-13 11:50:00,5.15,5.15,5.08,5.09,72900.0,5.0071,5.0071,4.9391,4.9488,72900.0
2009-05-13 12:00:00,5.09,5.1,5.08,5.09,16400.0,4.9488,4.9585,4.9391,4.9488,16400.0
2009-05-13 12:10:00,5.09,5.16,5.09,5.12,115100.0,4.9488,5.0169,4.9488,4.978,115100.0
2009-05-13 12:20:00,5.13,5.13,5.11,5.12,9200.0,4.9877,4.9877,4.9682,4.978,9200.0
2009-05-13 12:30:00,5.12,5.13,5.11,5.12,17400.0,4.978,4.9877,4.9682,4.978,17400.0
2009-05-13 12:40:00,5.13,5.13,5.09,5.09,8600.0,4.9877,4.9877,4.9488,4.9488,8600.0
2009-05-13 12:50:00,5.09,5.1,5.09,5.09,4700.0,4.9488,4.9585,4.9488,4.9488,4700.0
2009-05-13 13:00:00,5.1,5.1,5.07,5.07,19600.0,4.9585,4.9585,4.9294,4.9294,19600.0
2009-05-13 13:10:00,5.06,5.08,5.06,5.07,18000.0,4.9196,4.9391,4.9196,4.9294,18000.0
2009-05-13 13:20:00,5.07,5.08,5.06,5.07,13200.0,4.9294,4.9391,4.9196,4.9294,13200.0
2009-05-13 13:30:00,5.07,5.07,5.06,5.07,13000.0,4.9294,4.9294,4.9196,4.9294,13000.0
2009-05-13 13:40:00,5.07,5.07,5.03,5.03,27200.0,4.9294,4.9294,4.8905,4.8905,27200.0
2009-05-13 13:50:00,5.03,5.06,5.03,5.05,18900.0,4.8905,4.9196,4.8905,4.9099,18900.0
2009-05-13 14:00:00,5.05,5.05,5.01,5.05,86200.0,4.9099,4.9099,4.871,4.9099,86200.0
2009-05-13 14:10:00,5.05,5.08,5.04,5.07,70300.0,4.9099,4.9391,4.9002,4.9294,70300.0
2009-05-13 14:20:00,5.07,5.07,5.05,5.05,13400.0,4.9294,4.9294,4.9099,4.9099,13400.0
2009-05-13 14:30:00,5.06,5.06,5.02,5.03,18000.0,4.9196,4.9196,4.8807,4.8905,18000.0
2009-05-13 14:40:00,5.02,5.03,5.02,5.03,8500.0,4.8807,4.8905,4.8807,4.8905,8500.0
2009-05-13 14:50:00,5.03,5.03,5.01,5.03,15900.0,4.8905,4.8905,4.871,4.8905,15900.0
2009-05-13 15:00:00,5.03,5.05,5.02,5.03,39400.0,4.8905,4.9099,4.8807,4.8905,39400.0
2009-05-13 15:10:00,5.03,5.05,5.01,5.02,35700.0,4.8905,4.9099,4.871,4.8807,35700.0
2009-05-13 15:20:00,5.02,5.02,5.01,5.01,37600.0,4.8807,4.8807,4.871,4.871,37600.0
2009-05-13 15:30:00,5.01,5.02,5.01,5.02,26800.0,4.871,4.8807,4.871,4.8807,26800.0
2009-05-13 15:40:00,5.01,5.02,5.0,5.01,50600.0,4.871,4.8807,4.8613,4.871,50600.0
2009-05-13 15:50:00,5.0,5.04,5.0,5.03,85600.0,4.8613,4.9002,4.8613,4.8905,85600.0
2009-05-14 09:30:00,5.05,5.16,5.0,5.05,56900.0,4.9099,5.0169,4.8613,4.9099,56900.0
2009-05-14 09:40:00,5.07,5.09,4.95,4.95,73300.0,4.9294,4.9488,4.8127,4.8127,73300.0
2009-05-14 09:50:00,4.95,4.96,4.83,4.88,42100.0,4.8127,4.8224,4.696,4.7446,42100.0
2009-05-14 10:00:00,4.88,4.96,4.87,4.89,25200.0,4.7446,4.8224,4.7349,4.7544,25200.0
2009-05-14 10:10:00,4.89,4.95,4.89,4.91,19700.0,4.7544,4.8127,4.7544,4.7738,19700.0
2009-05-14 10:20:00,4.91,4.97,4.91,4.92,23600.0,4.7738,4.8321,4.7738,4.7835,23600.0
2009-05-14 10:30:00,4.91,4.98,4.91,4.96,34200.0,4.7738,4.8419,4.7738,4.8224,34200.0
2009-05-14 10:40:00,4.95,5.0,4.95,5.0,32000.0,4.8127,4.8613,4.8127,4.8613,32000.0
2009-05-14 10:50:00,5.0,5.05,4.99,5.01,47500.0,4.8613,4.9099,4.8516,4.871,47500.0
2009-05-14 11:00:00,5.0,5.05,4.99,5.03,90100.0,4.8613,4.9099,4.8516,4.8905,90100.0
2009-05-14 11:10:00,5.04,5.08,5.03,5.08,37500.0,4.9002,4.9391,4.8905,4.9391,37500.0
2009-05-14 11:20:00,5.08,5.11,5.07,5.09,24700.0,4.9391,4.9682,4.9294,4.9488,24700.0
2009-05-14 11:30:00,5.08,5.09,5.04,5.04,27000.0,4.9391,4.9488,4.9002,4.9002,27000.0
2009-05-14 11:40:00,5.05,5.05,4.98,4.99,35800.0,4.9099,4.9099,4.8419,4.8516,35800.0
2009-05-14 11:50:00,5.0,5.02,4.98,5.02,43800.0,4.8613,4.8807,4.8419,4.8807,43800.0
2009-05-14 12:00:00,5.02,5.06,5.01,5.06,36200.0,4.8807,4.9196,4.871,4.9196,36200.0
2009-05-14 12:10:00,5.06,5.09,5.05,5.08,28400.0,4.9196,4.9488,4.9099,4.9391,28400.0
2009-05-14 12:20:00,5.09,5.11,5.08,5.1,58600.0,4.9488,4.9682,4.9391,4.9585,58600.0
2009-05-14 12:30:00,5.09,5.16,5.09,5.15,34800.0,4.9488,5.0169,4.9488,5.0071,34800.0
2009-05-14 12:40:00,5.14,5.14,5.13,5.13,11000.0,4.9974,4.9974,4.9877,4.9877,11000.0
2009-05-14 12:50:00,5.14,5.14,5.07,5.07,40700.0,4.9974,4.9974,4.9294,4.9294,40700.0
2009-05-14 13:00:00,5.07,5.08,5.03,5.03,45200.0,4.9294,4.9391,4.8905,4.8905,45200.0
2009-05-14 13:10:00,5.04,5.05,5.02,5.02,25300.0,4.9002,4.9099,4.8807,4.8807,25300.0
2009-05-14 13:20:00,5.03,5.05,4.98,5.05,55300.0,4.8905,4.9099,4.8419,4.9099,55300.0
2009-05-14 13:30:00,5.04,5.09,5.04,5.07,21400.0,4.9002,4.9488,4.9002,4.9294,21400.0
2009-05-14 13:40:00,5.07,5.08,5.06,5.08,19200.0,4.9294,4.9391,4.9196,4.9391,19200.0
2009-05-14 13:50:00,5.08,5.09,5.06,5.06,14500.0,4.9391,4.9488,4.9196,4.9196,14500.0
2009-05-14 14:00:00,5.06,5.08,5.06,5.08,25300.0,4.9196,4.9391,4.9196,4.9391,25300.0
2009-05-14 14:10:00,5.08,5.08,5.06,5.07,19700.0,4.9391,4.9391,4.9196,4.9294,19700.0
2009-05-14 14:20:00,5.07,5.09,5.06,5.08,38900.0,4.9294,4.9488,4.9196,4.9391,38900.0
2009-05-14 14:30:00,5.07,5.09,5.07,5.09,34300.0,4.9294,4.9488,4.9294,4.9488,34300.0
2009-05-14 14:40:00,5.09,5.09,5.05,5.05,22400.0,4.9488,4.9488,4.9099,4.9099,22400.0
2009-05-14 14:50:00,5.05,5.06,5.03,5.05,33100.0,4.9099,4.9196,4.8905,4.9099,33100.0
2009-05-14 15:00:00,5.05,5.06,5.03,5.03,47700.0,4.9099,4.9196,4.8905,4.8905,47700.0
2009-05-14 15:10:00,5.03,5.03,4.99,5.02,73500.0,4.8905,4.8905,4.8516,4.8807,73500.0
2009-05-14 15:20:00,5.03,5.04,5.0,5.02,54400.0,4.8905,4.9002,4.8613,4.8807,54400.0
2009-05-14 15:30:00,5.02,5.02,4.98,4.98,77900.0,4.8807,4.8807,4.8419,4.8419,77900.0
2009-05-14 15:40:00,4.99,5.01,4.99,5.01,59500.0,4.8516,4.871,4.8516,4.871,59500.0
2009-05-14 15:50:00,5.01,5.03,4.98,4.99,76200.0,4.871,4.8905,4.8419,4.8516,76200.0
2009-05-15 09:30:00,4.99,5.09,4.96,4.99,57400.0,4.8516,4.9488,4.8224,4.8516,57400.0
2009-05-15 09:40:00,5.0,5.14,4.99,5.13,46400.0,4.8613,4.9974,4.8516,4.9877,46400.0
2009-05-15 09:50:00,5.15,5.23,5.13,5.16,27600.0,5.0071,5.0849,4.9877,5.0169,27600.0
2009-05-15 10:00:00,5.15,5.15,5.1,5.13,26100.0,5.0071,5.0071,4.9585,4.9877,26100.0
2009-05-15 10:10:00,5.13,5.15,5.12,5.15,11100.0,4.9877,5.0071,4.978,5.0071,11100.0
2009-05-15 10:20:00,5.15,5.21,5.15,5.19,26900.0,5.0071,5.0655,5.0071,5.046,26900.0
2009-05-15 10:30:00,5.19,5.28,5.19,5.24,44900.0,5.046,5.1335,5.046,5.0946,44900.0
2009-05-15 10:40:00,5.25,5.25,5.16,5.17,13400.0,5.1044,5.1044,5.0169,5.0266,13400.0
2009-05-15 10:50:00,5.17,5.22,5.16,5.2,19400.0,5.0266,5.0752,5.0169,5.0558,19400.0
2009-05-15 11:00:00,5.2,5.21,5.17,5.21,24500.0,5.0558,5.0655,5.0266,5.0655,24500.0
2009-05-15 11:10:00,5.22,5.25,5.21,5.23,15100.0,5.0752,5.1044,5.0655,5.0849,15100.0
2009-05-15 11:20:00,5.25,5.25,5.21,5.25,15300.0,5.1044,5.1044,5.0655,5.1044,15300.0
2009-05-15 11:30:00,5.25,5.26,5.22,5.22,9600.0,5.1044,5.1141,5.0752,5.0752,9600.0
2009-05-15 11:40:00,5.21,5.22,5.2,5.22,7200.0,5.0655,5.0752,5.0558,5.0752,7200.0
2009-05-15 11:50:00,5.21,5.22,5.17,5.17,22400.0,5.0655,5.0752,5.0266,5.0266,22400.0
2009-05-15 12:00:00,5.17,5.21,5.17,5.2,21700.0,5.0266,5.0655,5.0266,5.0558,21700.0
2009-05-15 12:10:00,5.2,5.21,5.19,5.2,4800.0,5.0558,5.0655,5.046,5.0558,4800.0
2009-05-15 12:20:00,5.19,5.19,5.18,5.19,10100.0,5.046,5.046,5.0363,5.046,10100.0
2009-05-15 12:30:00,5.19,5.2,5.18,5.19,15400.0,5.046,5.0558,5.0363,5.046,15400.0
2009-05-15 12:40:00,5.2,5.21,5.19,5.21,12400.0,5.0558,5.0655,5.046,5.0655,12400.0
2009-05-15 12:50:00,5.21,5.23,5.19,5.2,14100.0,5.0655,5.0849,5.046,5.0558,14100.0
2009-05-15 13:00:00,5.2,5.21,5.19,5.19,16400.0,5.0558,5.0655,5.046,5.046,16400.0
2009-05-15 13:10:00,5.19,5.19,5.18,5.19,10700.0,5.046,5.046,5.0363,5.046,10700.0
2009-05-15 13:20:00,5.19,5.19,5.17,5.19,16700.0,5.046,5.046,5.0266,5.046,16700.0
2009-05-15 13:30:00,5.18,5.19,5.16,5.17,29400.0,5.0363,5.046,5.0169,5.0266,29400.0
2009-05-15 13:40:00,5.17,5.17,5.14,5.14,6400.0,5.0266,5.0266,4.9974,4.9974,6400.0
2009-05-15 13:50:00,5.15,5.17,5.13,5.17,22600.0,5.0071,5.0266,4.9877,5.0266,22600.0
2009-05-15 14:00:00,5.16,5.16,5.12,5.14,23400.0,5.0169,5.0169,4.978,4.9974,23400.0
2009-05-15 14:10:00,5.15,5.16,5.13,5.14,14200.0,5.0071,5.0169,4.9877,4.9974,14200.0
2009-05-15 14:20:00,5.14,5.14,5.12,5.12,14700.0,4.9974,4.9974,4.978,4.978,14700.0
2009-05-15 14:30:00,5.12,5.13,5.09,5.1,12200.0,4.978,4.9877,4.9488,4.9585,12200.0
2009-05-15 14:40:00,5.1,5.1,5.08,5.08,7200.0,4.9585,4.9585,4.9391,4.9391,7200.0
2009-05-15 14:50:00,5.08,5.11,5.08,5.11,8500.0,4.9391,4.9682,4.9391,4.9682,8500.0
2009-05-15 15:00:00,5.11,5.12,5.1,5.1,21000.0,4.9682,4.978,4.9585,4.9585,21000.0
2009-05-15 15:10:00,5.11,5.14,5.1,5.12,46500.0,4.9682,4.9974,4.9585,4.978,46500.0
2009-05-15 15:20:00,5.12,5.18,5.12,5.16,28300.0,4.978,5.0363,4.978,5.0169,28300.0
2009-05-15 15:30:00,5.16,5.16,5.13,5.13,16100.0,5.0169,5.0169,4.9877,4.9877,16100.0
2009-05-15 15:40:00,5.14,5.15,5.11,5.13,23300.0,4.9974,5.0071,4.9682,4.9877,23300.0
2009-05-15 15:50:00,5.13,5.16,5.11,5.14,41300.0,4.9877,5.0169,4.9682,4.9974,41300.0
2009-05-18 09:30:00,5.2,5.28,5.2,5.21,18800.0,5.0558,5.1335,5.0558,5.0655,18800.0
2009-05-18 09:40:00,5.21,5.21,5.14,5.17,9000.0,5.0655,5.0655,4.9974,5.0266,9000.0
2009-05-18 09:50:00,5.15,5.19,5.09,5.09,16200.0,5.0071,5.046,4.9488,4.9488,16200.0
2009-05-18 10:00:00,5.09,5.1,5.03,5.03,12600.0,4.9488,4.9585,4.8905,4.8905,12600.0
2009-05-18 10:10:00,5.03,5.06,5.02,5.06,19400.0,4.8905,4.9196,4.8807,4.9196,19400.0
2009-05-18 10:20:00,5.06,5.15,5.06,5.13,20000.0,4.9196,5.0071,4.9196,4.9877,20000.0
2009-05-18 10:30:00,5.14,5.16,5.13,5.14,12100.0,4.9974,5.0169,4.9877,4.9974,12100.0
2009-05-18 10:40:00,5.14,5.14,5.11,5.13,9500.0,4.9974,4.9974,4.9682,4.9877,9500.0
2009-05-18 10:50:00,5.13,5.17,5.12,5.17,12800.0,4.9877,5.0266,4.978,5.0266,12800.0
2009-05-18 11:00:00,5.16,5.21,5.16,5.2,27800.0,5.0169,5.0655,5.0169,5.0558,27800.0
2009-05-18 11:10:00,5.2,5.22,5.18,5.19,17900.0,5.0558,5.0752,5.0363,5.046,17900.0
2009-05-18 11:20:00,5.18,5.24,5.15,5.24,34500.0,5.0363,5.0946,5.0071,5.0946,34500.0
2009-05-18 11:30:00,5.23,5.24,5.19,5.19,6300.0,5.0849,5.0946,5.046,5.046,6300.0
2009-05-18 11:40:00,5.19,5.2,5.16,5.17,6700.0,5.046,5.0558,5.0169,5.0266,6700.0
2009-05-18 11:50:00,5.17,5.17,5.13,5.13,9800.0,5.0266,5.0266,4.9877,4.9877,9800.0
2009-05-18 12:00:00,5.14,5.14,5.11,5.12,7500.0,4.9974,4.9974,4.9682,4.978,7500.0
2009-05-18 12:10:00,5.11,5.12,5.08,5.09,26000.0,4.9682,4.978,4.9391,4.9488,26000.0
2009-05-18 12:20:00,5.09,5.1,5.06,5.1,13400.0,4.9488,4.9585,4.9196,4.9585,13400.0
2009-05-18 12:30:00,5.1,5.12,5.09,5.09,7600.0,4.9585,4.978,4.9488,4.9488,7600.0
2009-05-18 12:40:00,5.1,5.16,5.1,5.14,11000.0,4.9585,5.0169,4.9585,4.9974,11000.0
2009-05-18 12:50:00,5.15,5.16,5.15,5.15,14300.0,5.0071,5.0169,5.0071,5.0071,14300.0
2009-05-18 13:00:00,5.15,5.16,5.1,5.12,13700.0,5.0071,5.0169,4.9585,4.978,13700.0
2009-05-18 13:10:00,5.12,5.15,5.11,5.13,12400.0,4.978,5.0071,4.9682,4.9877,12400.0
2009-05-18 13:20:00,5.14,5.19,5.13,5.18,31200.0,4.9974,5.046,4.9877,5.0363,31200.0
2009-05-18 13:30:00,5.18,5.19,5.16,5.16,9600.0,5.0363,5.046,5.0169,5.0169,9600.0
2009-05-18 13:40:00,5.16,5.17,5.15,5.16,9300.0,5.0169,5.0266,5.0071,5.0169,9300.0
2009-05-18 13:50:00,5.16,5.2,5.16,5.18,13200.0,5.0169,5.0558,5.0169,5.0363,13200.0
2009-05-18 14:00:00,5.18,5.18,5.16,5.16,9600.0,5.0363,5.0363,5.0169,5.0169,9600.0
2009-05-18 14:10:00,5.17,5.17,5.15,5.15,8800.0,5.0266,5.0266,5.0071,5.0071,8800.0
2009-05-18 14:20:00,5.16,5.16,5.11,5.12,21800.0,5.0169,5.0169,4.9682,4.978,21800.0
2009-05-18 14:30:00,5.11,5.13,5.11,5.13,12500.0,4.9682,4.9877,4.9682,4.9877,12500.0
2009-05-18 14:40:00,5.12,5.16,5.11,5.15,19500.0,4.978,5.0169,4.9682,5.0071,19500.0
2009-05-18 14:50:00,5.16,5.19,5.15,5.19,15500.0,5.0169,5.046,5.0071,5.046,15500.0
2009-05-18 15:00:00,5.19,5.21,5.16,5.19,54200.0,5.046,5.0655,5.0169,5.046,54200.0
2009-05-18 15:10:00,5.19,5.19,5.16,5.17,14100.0,5.046,5.046,5.0169,5.0266,14100.0
2009-05-18 15:20:00,5.17,5.19,5.16,5.16,19800.0,5.0266,5.046,5.0169,5.0169,19800.0
2009-05-18 15:30:00,5.16,5.24,5.16,5.24,22200.0,5.0169,5.0946,5.0169,5.0946,22200.0
2009-05-18 15:40:00,5.24,5.25,5.19,5.24,25000.0,5.0946,5.1044,5.046,5.0946,25000.0
2009-05-18 15:50:00,5.24,5.25,5.22,5.25,36100.0,5.0946,5.1044,5.0752,5.1044,36100.0
2009-05-19 09:30:00,5.29,5.35,5.16,5.28,79100.0,5.1433,5.2016,5.0169,5.1335,79100.0
2009-05-19 09:40:00,5.26,5.33,5.19,5.23,29600.0,5.1141,5.1821,5.046,5.0849,29600.0
2009-05-19 09:50:00,5.21,5.23,5.16,5.2,62900.0,5.0655,5.0849,5.0169,5.0558,62900.0
2009-05-19 10:00:00,5.19,5.19,5.14,5.16,62200.0,5.046,5.046,4.9974,5.0169,62200.0
2009-05-19 10:10:00,5.15,5.18,5.14,5.18,13300.0,5.0071,5.0363,4.9974,5.0363,13300.0
2009-05-19 10:20:00,5.18,5.18,5.13,5.17,25300.0,5.0363,5.0363,4.9877,5.0266,25300.0
2009-05-19 10:30:00,5.17,5.2,5.17,5.2,32500.0,5.0266,5.0558,5.0266,5.0558,32500.0
2009-05-19 10:40:00,5.2,5.2,5.17,5.2,15700.0,5.0558,5.0558,5.0266,5.0558,15700.0
2009-05-19 10:50:00,5.2,5.21,5.18,5.19,11000.0,5.0558,5.0655,5.0363,5.046,11000.0
2009-05-19 11:00:00,5.2,5.21,5.15,5.18,34800.0,5.0558,5.0655,5.0071,5.0363,34800.0
2009-05-19 11:10:00,5.18,5.18,5.16,5.16,9200.0,5.0363,5.0363,5.0169,5.0169,9200.0
2009-05-19 11:20:00,5.17,5.17,5.11,5.14,12900.0,5.0266,5.0266,4.9682,4.9974,12900.0
2009-05-19 11:30:00,5.16,5.19,5.13,5.16,18100.0,5.0169,5.046,4.9877,5.0169,18100.0
2009-05-19 11:40:00,5.16,5.18,5.14,5.15,70700.0,5.0169,5.0363,4.9974,5.0071,70700.0
2009-05-19 11:50:00,5.15,5.15,5.13,5.15,8700.0,5.0071,5.0071,4.9877,5.0071,8700.0
2009-05-19 12:00:00,5.14,5.19,5.14,5.19,12800.0,4.9974,5.046,4.9974,5.046,12800.0
2009-05-19 12:10:00,5.19,5.2,5.18,5.19,20400.0,5.046,5.0558,5.0363,5.046,20400.0
2009-05-19 12:20:00,5.19,5.2,5.17,5.2,21300.0,5.046,5.0558,5.0266,5.0558,21300.0
2009-05-19 12:30:00,5.19,5.2,5.13,5.14,18200.0,5.046,5.0558,4.9877,4.9974,18200.0
2009-05-19 12:40:00,5.14,5.16,5.13,5.16,5100.0,4.9974,5.0169,4.9877,5.0169,5100.0
2009-05-19 12:50:00,5.16,5.16,5.15,5.15,4300.0,5.0169,5.0169,5.0071,5.0071,4300.0
2009-05-19 13:00:00,5.15,5.18,5.14,5.17,8600.0,5.0071,5.0363,4.9974,5.0266,8600.0
2009-05-19 13:10:00,5.18,5.18,5.16,5.18,14600.0,5.0363,5.0363,5.0169,5.0363,14600.0
2009-05-19 13:20:00,5.18,5.19,5.18,5.19,13200.0,5.0363,5.046,5.0363,5.046,13200.0
2009-05-19 13:30:00,5.19,5.19,5.16,5.17,29600.0,5.046,5.046,5.0169,5.0266,29600.0
2009-05-19 13:40:00,5.17,5.17,5.15,5.17,9400.0,5.0266,5.0266,5.0071,5.0266,9400.0
2009-05-19 13:50:00,5.17,5.17,5.16,5.17,9700.0,5.0266,5.0266,5.0169,5.0266,9700.0
2009-05-19 14:00:00,5.16,5.17,5.14,5.16,9100.0,5.0169,5.0266,4.9974,5.0169,9100.0
2009-05-19 14:10:00,5.17,5.17,5.14,5.14,45200.0,5.0266,5.0266,4.9974,4.9974,45200.0
2009-05-19 14:20:00,5.15,5.15,5.14,5.15,11800.0,5.0071,5.0071,4.9974,5.0071,11800.0
2009-05-19 14:30:00,5.15,5.15,5.13,5.15,16600.0,5.0071,5.0071,4.9877,5.0071,16600.0
2009-05-19 14:40:00,5.15,5.15,5.14,5.15,20800.0,5.0071,5.0071,4.9974,5.0071,20800.0
2009-05-19 14:50:00,5.15,5.16,5.14,5.15,23200.0,5.0071,5.0169,4.9974,5.0071,23200.0
2009-05-19 15:00:00,5.15,5.16,5.09,5.1,53000.0,5.0071,5.0169,4.9488,4.9585,53000.0
2009-05-19 15:10:00,5.1,5.1,5.01,5.02,95200.0,4.9585,4.9585,4.871,4.8807,95200.0
2009-05-19 15:20:00,5.01,5.06,5.01,5.05,52000.0,4.871,4.9196,4.871,4.9099,52000.0
2009-05-19 15:30:00,5.05,5.07,5.04,5.06,28100.0,4.9099,4.9294,4.9002,4.9196,28100.0
2009-05-19 15:40:00,5.06,5.08,5.06,5.07,16900.0,4.9196,4.9391,4.9196,4.9294,16900.0
2009-05-19 15:50:00,5.06,5.07,5.05,5.05,39700.0,4.9196,4.9294,4.9099,4.9099,39700.0
2009-05-20 09:30:00,5.13,5.27,5.1,5.19,36500.0,4.9877,5.1238,4.9585,5.046,36500.0
2009-05-20 09:40:00,5.17,5.23,5.16,5.2,46600.0,5.0266,5.0849,5.0169,5.0558,46600.0
2009-05-20 09:50:00,5.2,5.27,5.19,5.21,53600.0,5.0558,5.1238,5.046,5.0655,53600.0
2009-05-20 10:00:00,5.22,5.26,5.22,5.25,15300.0,5.0752,5.1141,5.0752,5.1044,15300.0
2009-05-20 10:10:00,5.26,5.28,5.24,5.27,176700.0,5.1141,5.1335,5.0946,5.1238,176700.0
2009-05-20 10:20:00,5.27,5.34,5.24,5.32,130900.0,5.1238,5.1919,5.0946,5.1724,130900.0
2009-05-20 10:30:00,5.32,5.34,5.31,5.32,24800.0,5.1724,5.1919,5.1627,5.1724,24800.0
2009-05-20 10:40:00,5.33,5.37,5.32,5.35,346300.0,5.1821,5.221,5.1724,5.2016,346300.0
2009-05-20 10:50:00,5.36,5.37,5.32,5.33,20500.0,5.2113,5.221,5.1724,5.1821,20500.0
2009-05-20 11:00:00,5.33,5.33,5.28,5.28,33200.0,5.1821,5.1821,5.1335,5.1335,33200.0
2009-05-20 11:10:00,5.28,5.28,5.25,5.26,25700.0,5.1335,5.1335,5.1044,5.1141,25700.0
2009-05-20 11:20:00,5.26,5.27,5.25,5.27,30100.0,5.1141,5.1238,5.1044,5.1238,30100.0
2009-05-20 11:30:00,5.26,5.29,5.26,5.29,25300.0,5.1141,5.1433,5.1141,5.1433,25300.0
2009-05-20 11:40:00,5.29,5.32,5.27,5.27,160400.0,5.1433,5.1724,5.1238,5.1238,160400.0
2009-05-20 11:50:00,5.27,5.28,5.26,5.27,31900.0,5.1238,5.1335,5.1141,5.1238,31900.0
2009-05-20 12:00:00,5.26,5.26,5.23,5.24,53400.0,5.1141,5.1141,5.0849,5.0946,53400.0
2009-05-20 12:10:00,5.24,5.26,5.24,5.24,6800.0,5.0946,5.1141,5.0946,5.0946,6800.0
2009-05-20 12:20:00,5.24,5.25,5.22,5.25,23400.0,5.0946,5.1044,5.0752,5.1044,23400.0
2009-05-20 12:30:00,5.25,5.25,5.2,5.22,16700.0,5.1044,5.1044,5.0558,5.0752,16700.0
2009-05-20 12:40:00,5.23,5.23,5.21,5.22,57500.0,5.0849,5.0849,5.0655,5.0752,57500.0
2009-05-20 12:50:00,5.21,5.22,5.18,5.18,16900.0,5.0655,5.0752,5.0363,5.0363,16900.0
2009-05-20 13:00:00,5.18,5.18,5.15,5.17,40500.0,5.0363,5.0363,5.0071,5.0266,40500.0
2009-05-20 13:10:00,5.17,5.17,5.16,5.17,4200.0,5.0266,5.0266,5.0169,5.0266,4200.0
2009-05-20 13:20:00,5.17,5.17,5.15,5.17,6200.0,5.0266,5.0266,5.0071,5.0266,6200.0
2009-05-20 13:30:00,5.17,5.21,5.16,5.19,20100.0,5.0266,5.0655,5.0169,5.046,20100.0
2009-05-20 13:40:00,5.2,5.24,5.2,5.23,22100.0,5.0558,5.0946,5.0558,5.0849,22100.0
2009-05-20 13:50:00,5.23,5.24,5.22,5.23,6500.0,5.0849,5.0946,5.0752,5.0849,6500.0
2009-05-20 14:00:00,5.23,5.27,5.21,5.25,32900.0,5.0849,5.1238,5.0655,5.1044,32900.0
2009-05-20 14:10:00,5.25,5.26,5.23,5.26,20600.0,5.1044,5.1141,5.0849,5.1141,20600.0
2009-05-20 14:20:00,5.27,5.31,5.27,5.3,16600.0,5.1238,5.1627,5.1238,5.153,16600.0
2009-05-20 14:30:00,5.3,5.3,5.25,5.26,21400.0,5.153,5.153,5.1044,5.1141,21400.0
2009-05-20 14:40:00,5.27,5.3,5.26,5.27,15000.0,5.1238,5.153,5.1141,5.1238,15000.0
2009-05-20 14:50:00,5.28,5.3,5.25,5.29,17200.0,5.1335,5.153,5.1044,5.1433,17200.0
2009-05-20 15:00:00,5.28,5.3,5.27,5.3,28700.0,5.1335,5.153,5.1238,5.153,28700.0
2009-05-20 15:10:00,5.3,5.31,5.29,5.31,32400.0,5.153,5.1627,5.1433,5.1627,32400.0
2009-05-20 15:20:00,5.31,5.31,5.28,5.3,26200.0,5.1627,5.1627,5.1335,5.153,26200.0
2009-05-20 15:30:00,5.29,5.3,5.27,5.27,30900.0,5.1433,5.153,5.1238,5.1238,30900.0
2009-05-20 15:40:00,5.26,5.26,5.21,5.24,34600.0,5.1141,5.1141,5.0655,5.0946,34600.0
2009-05-20 15:50:00,5.23,5.27,5.21,5.24,72500.0,5.0849,5.1238,5.0655,5.0946,72500.0
2009-05-21 09:30:00,5.19,5.25,5.05,5.17,66400.0,5.046,5.1044,4.9099,5.0266,66400.0
2009-05-21 09:40:00,5.18,5.19,5.16,5.18,21500.0,5.0363,5.046,5.0169,5.0363,21500.0
2009-05-21 09:50:00,5.18,5.22,5.11,5.11,52500.0,5.0363,5.0752,4.9682,4.9682,52500.0
2009-05-21 10:00:00,5.11,5.14,5.07,5.12,21600.0,4.9682,4.9974,4.9294,4.978,21600.0
2009-05-21 10:10:00,5.11,5.13,5.07,5.07,16500.0,4.9682,4.9877,4.9294,4.9294,16500.0
2009-05-21 10:20:00,5.07,5.08,5.02,5.04,44600.0,4.9294,4.9391,4.8807,4.9002,44600.0
2009-05-21 10:30:00,5.02,5.03,5.01,5.01,15200.0,4.8807,4.8905,4.871,4.871,15200.0
2009-05-21 10:40:00,5.02,5.05,5.01,5.01,19900.0,4.8807,4.9099,4.871,4.871,19900.0
2009-05-21 10:50:00,5.02,5.03,5.01,5.01,23800.0,4.8807,4.8905,4.871,4.871,23800.0
2009-05-21 11:00:00,5.02,5.03,5.0,5.03,19600.0,4.8807,4.8905,4.8613,4.8905,19600.0
2009-05-21 11:10:00,5.02,5.04,5.02,5.04,19500.0,4.8807,4.9002,4.8807,4.9002,19500.0
2009-05-21 11:20:00,5.03,5.03,5.01,5.02,16500.0,4.8905,4.8905,4.871,4.8807,16500.0
2009-05-21 11:30:00,5.02,5.05,5.02,5.03,21600.0,4.8807,4.9099,4.8807,4.8905,21600.0
2009-05-21 11:40:00,5.05,5.08,5.04,5.07,20200.0,4.9099,4.9391,4.9002,4.9294,20200.0
2009-05-21 11:50:00,5.08,5.1,5.07,5.08,19000.0,4.9391,4.9585,4.9294,4.9391,19000.0
2009-05-21 12:00:00,5.09,5.09,5.08,5.09,2400.0,4.9488,4.9488,4.9391,4.9488,2400.0
2009-05-21 12:10:00,5.09,5.09,5.08,5.09,12900.0,4.9488,4.9488,4.9391,4.9488,12900.0
2009-05-21 12:20:00,5.08,5.09,5.08,5.09,4400.0,4.9391,4.9488,4.9391,4.9488,4400.0
2009-05-21 12:30:00,5.09,5.13,5.09,5.13,6400.0,4.9488,4.9877,4.9488,4.9877,6400.0
2009-05-21 12:40:00,5.13,5.13,5.11,5.12,7400.0,4.9877,4.9877,4.9682,4.978,7400.0
2009-05-21 12:50:00,5.12,5.15,5.11,5.13,22200.0,4.978,5.0071,4.9682,4.9877,22200.0
2009-05-21 13:00:00,5.13,5.14,5.12,5.12,6700.0,4.9877,4.9974,4.978,4.978,6700.0
2009-05-21 13:10:00,5.12,5.13,5.11,5.12,2500.0,4.978,4.9877,4.9682,4.978,2500.0
2009-05-21 13:20:00,5.11,5.12,5.1,5.1,8300.0,4.9682,4.978,4.9585,4.9585,8300.0
2009-05-21 13:30:00,5.11,5.12,5.11,5.11,4000.0,4.9682,4.978,4.9682,4.9682,4000.0
2009-05-21 13:40:00,5.11,5.13,5.11,5.13,7900.0,4.9682,4.9877,4.9682,4.9877,7900.0
2009-05-21 13:50:00,5.12,5.13,5.11,5.12,6400.0,4.978,4.9877,4.9682,4.978,6400.0
2009-05-21 14:00:00,5.12,5.12,5.07,5.07,20900.0,4.978,4.978,4.9294,4.9294,20900.0
2009-05-21 14:10:00,5.08,5.08,5.03,5.07,40400.0,4.9391,4.9391,4.8905,4.9294,40400.0
2009-05-21 14:20:00,5.08,5.08,5.07,5.07,7400.0,4.9391,4.9391,4.9294,4.9294,7400.0
2009-05-21 14:30:00,5.07,5.08,5.07,5.07,5800.0,4.9294,4.9391,4.9294,4.9294,5800.0
2009-05-21 14:40:00,5.08,5.08,5.07,5.07,6700.0,4.9391,4.9391,4.9294,4.9294,6700.0
2009-05-21 14:50:00,5.07,5.08,5.05,5.06,11200.0,4.9294,4.9391,4.9099,4.9196,11200.0
2009-05-21 15:00:00,5.07,5.09,5.06,5.08,17100.0,4.9294,4.9488,4.9196,4.9391,17100.0
2009-05-21 15:10:00,5.07,5.09,5.07,5.07,20600.0,4.9294,4.9488,4.9294,4.9294,20600.0
2009-05-21 15:20:00,5.07,5.08,5.07,5.08,8300.0,4.9294,4.9391,4.9294,4.9391,8300.0
2009-05-21 15:30:00,5.08,5.1,5.06,5.07,39500.0,4.9391,4.9585,4.9196,4.9294,39500.0
2009-05-21 15:40:00,5.07,5.11,5.06,5.07,49700.0,4.9294,4.9682,4.9196,4.9294,49700.0
2009-05-21 15:50:00,5.08,5.11,5.05,5.1,72300.0,4.9391,4.9682,4.9099,4.9585,72300.0
2009-05-22 09:30:00,5.1,5.15,5.01,5.07,48300.0,4.9585,5.0071,4.871,4.9294,48300.0
2009-05-22 09:40:00,5.06,5.06,5.02,5.02,23900.0,4.9196,4.9196,4.8807,4.8807,23900.0
2009-05-22 09:50:00,5.02,5.02,5.0,5.01,13200.0,4.8807,4.8807,4.8613,4.871,13200.0
2009-05-22 10:00:00,5.01,5.04,5.01,5.02,17800.0,4.871,4.9002,4.871,4.8807,17800.0
2009-05-22 10:10:00,5.02,5.06,5.02,5.04,24300.0,4.8807,4.9196,4.8807,4.9002,24300.0
2009-05-22 10:20:00,5.05,5.05,5.03,5.03,2100.0,4.9099,4.9099,4.8905,4.8905,2100.0
2009-05-22 10:30:00,5.03,5.03,5.01,5.01,22500.0,4.8905,4.8905,4.871,4.871,22500.0
2009-05-22 10:40:00,5.01,5.05,5.01,5.04,9400.0,4.871,4.9099,4.871,4.9002,9400.0
2009-05-22 10:50:00,5.03,5.04,5.02,5.02,1700.0,4.8905,4.9002,4.8807,4.8807,1700.0
2009-05-22 11:00:00,5.03,5.03,5.02,5.03,4000.0,4.8905,4.8905,4.8807,4.8905,4000.0
2009-05-22 11:10:00,5.02,5.03,5.02,5.03,1500.0,4.8807,4.8905,4.8807,4.8905,1500.0
2009-05-22 11:20:00,5.03,5.03,5.02,5.03,4400.0,4.8905,4.8905,4.8807,4.8905,4400.0
2009-05-22 11:30:00,5.03,5.03,5.02,5.03,1200.0,4.8905,4.8905,4.8807,4.8905,1200.0
2009-05-22 11:40:00,5.03,5.03,5.02,5.03,600.0,4.8905,4.8905,4.8807,4.8905,600.0
2009-05-22 11:50:00,5.03,5.03,5.02,5.02,7000.0,4.8905,4.8905,4.8807,4.8807,7000.0
2009-05-22 12:00:00,5.02,5.03,5.02,5.03,2700.0,4.8807,4.8905,4.8807,4.8905,2700.0
2009-05-22 12:10:00,5.02,5.03,5.02,5.03,5500.0,4.8807,4.8905,4.8807,4.8905,5500.0
2009-05-22 12:20:00,5.02,5.02,5.01,5.01,11100.0,4.8807,4.8807,4.871,4.871,11100.0
2009-05-22 12:30:00,5.01,5.02,5.0,5.01,6900.0,4.871,4.8807,4.8613,4.871,6900.0
2009-05-22 12:40:00,5.01,5.02,5.01,5.02,3300.0,4.871,4.8807,4.871,4.8807,3300.0
2009-05-22 12:50:00,5.01,5.02,5.01,5.02,3600.0,4.871,4.8807,4.871,4.8807,3600.0
2009-05-22 13:00:00,5.01,5.02,5.01,5.01,4900.0,4.871,4.8807,4.871,4.871,4900.0
2009-05-22 13:10:00,5.01,5.02,5.0,5.0,2200.0,4.871,4.8807,4.8613,4.8613,2200.0
2009-05-22 13:20:00,5.0,5.01,5.0,5.0,1900.0,4.8613,4.871,4.8613,4.8613,1900.0
2009-05-22 13:30:00,5.0,5.01,4.99,5.0,22700.0,4.8613,4.871,4.8516,4.8613,22700.0
2009-05-22 13:40:00,5.0,5.03,5.0,5.02,17300.0,4.8613,4.8905,4.8613,4.8807,17300.0
2009-05-22 13:50:00,5.02,5.02,5.01,5.02,2500.0,4.8807,4.8807,4.871,4.8807,2500.0
2009-05-22 14:00:00,5.01,5.02,5.01,5.02,9200.0,4.871,4.8807,4.871,4.8807,9200.0
2009-05-22 14:10:00,5.01,5.02,5.01,5.02,2500.0,4.871,4.8807,4.871,4.8807,2500.0
2009-05-22 14:20:00,5.02,5.02,5.01,5.02,1400.0,4.8807,4.8807,4.871,4.8807,1400.0
2009-05-22 14:30:00,5.01,5.02,5.0,5.01,14600.0,4.871,4.8807,4.8613,4.871,14600.0
2009-05-22 14:40:00,5.01,5.02,5.01,5.01,5800.0,4.871,4.8807,4.871,4.871,5800.0
2009-05-22 14:50:00,5.02,5.02,5.01,5.02,15300.0,4.8807,4.8807,4.871,4.8807,15300.0
2009-05-22 15:00:00,5.02,5.02,5.01,5.01,4100.0,4.8807,4.8807,4.871,4.871,4100.0
2009-05-22 15:10:00,5.01,5.03,5.0,5.0,16400.0,4.871,4.8905,4.8613,4.8613,16400.0
2009-05-22 15:20:00,5.01,5.01,5.0,5.01,6200.0,4.871,4.871,4.8613,4.871,6200.0
2009-05-22 15:30:00,5.0,5.02,5.0,5.02,8600.0,4.8613,4.8807,4.8613,4.8807,8600.0
2009-05-22 15:40:00,5.01,5.02,5.0,5.01,13300.0,4.871,4.8807,4.8613,4.871,13300.0
2009-05-22 15:50:00,5.01,5.01,4.96,4.98,113900.0,4.871,4.871,4.8224,4.8419,113900.0
2009-05-26 09:30:00,4.98,4.98,4.85,4.87,26800.0,4.8419,4.8419,4.7155,4.7349,26800.0
2009-05-26 09:40:00,4.88,4.94,4.86,4.92,33300.0,4.7446,4.803,4.7252,4.7835,33300.0
2009-05-26 09:50:00,4.9,4.93,4.9,4.93,6700.0,4.7641,4.7932,4.7641,4.7932,6700.0
2009-05-26 10:00:00,4.93,5.11,4.92,5.09,27700.0,4.7932,4.9682,4.7835,4.9488,27700.0
2009-05-26 10:10:00,5.08,5.08,4.97,4.98,27200.0,4.9391,4.9391,4.8321,4.8419,27200.0
2009-05-26 10:20:00,4.98,4.98,4.9,4.92,31700.0,4.8419,4.8419,4.7641,4.7835,31700.0
2009-05-26 10:30:00,4.92,4.99,4.92,4.99,24500.0,4.7835,4.8516,4.7835,4.8516,24500.0
2009-05-26 10:40:00,4.99,5.0,4.99,4.99,4600.0,4.8516,4.8613,4.8516,4.8516,4600.0
2009-05-26 10:50:00,4.99,5.03,4.98,4.99,11800.0,4.8516,4.8905,4.8419,4.8516,11800.0
2009-05-26 11:00:00,5.0,5.01,4.99,5.0,6500.0,4.8613,4.871,4.8516,4.8613,6500.0
2009-05-26 11:10:00,5.0,5.02,4.99,5.0,18000.0,4.8613,4.8807,4.8516,4.8613,18000.0
2009-05-26 11:20:00,5.01,5.02,5.0,5.02,8700.0,4.871,4.8807,4.8613,4.8807,8700.0
2009-05-26 11:30:00,5.03,5.05,5.03,5.04,2800.0,4.8905,4.9099,4.8905,4.9002,2800.0
2009-05-26 11:40:00,5.04,5.05,5.03,5.04,31200.0,4.9002,4.9099,4.8905,4.9002,31200.0
2009-05-26 11:50:00,5.04,5.05,5.04,5.04,11000.0,4.9002,4.9099,4.9002,4.9002,11000.0
2009-05-26 12:00:00,5.04,5.05,5.03,5.03,6300.0,4.9002,4.9099,4.8905,4.8905,6300.0
2009-05-26 12:10:00,5.04,5.04,5.03,5.04,5300.0,4.9002,4.9002,4.8905,4.9002,5300.0
2009-05-26 12:20:00,5.03,5.04,5.03,5.03,9800.0,4.8905,4.9002,4.8905,4.8905,9800.0
2009-05-26 12:30:00,5.03,5.05,5.03,5.05,12900.0,4.8905,4.9099,4.8905,4.9099,12900.0
2009-05-26 12:40:00,5.04,5.1,5.04,5.1,43600.0,4.9002,4.9585,4.9002,4.9585,43600.0
2009-05-26 12:50:00,5.1,5.1,5.08,5.08,14800.0,4.9585,4.9585,4.9391,4.9391,14800.0
2009-05-26 13:00:00,5.08,5.09,5.05,5.05,13000.0,4.9391,4.9488,4.9099,4.9099,13000.0
2009-05-26 13:10:00,5.05,5.05,5.0,5.03,12800.0,4.9099,4.9099,4.8613,4.8905,12800.0
2009-05-26 13:20:00,5.03,5.03,5.02,5.03,4900.0,4.8905,4.8905,4.8807,4.8905,4900.0
2009-05-26 13:30:00,5.02,5.04,5.02,5.04,5700.0,4.8807,4.9002,4.8807,4.9002,5700.0
2009-05-26 13:40:00,5.03,5.06,5.03,5.05,8200.0,4.8905,4.9196,4.8905,4.9099,8200.0
2009-05-26 13:50:00,5.05,5.07,5.05,5.06,11100.0,4.9099,4.9294,4.9099,4.9196,11100.0
2009-05-26 14:00:00,5.06,5.07,5.06,5.06,6500.0,4.9196,4.9294,4.9196,4.9196,6500.0
2009-05-26 14:10:00,5.07,5.07,5.06,5.06,9700.0,4.9294,4.9294,4.9196,4.9196,9700.0
2009-05-26 14:20:00,5.06,5.07,5.04,5.04,13700.0,4.9196,4.9294,4.9002,4.9002,13700.0
2009-05-26 14:30:00,5.04,5.05,5.03,5.03,37800.0,4.9002,4.9099,4.8905,4.8905,37800.0
2009-05-26 14:40:00,5.04,5.04,5.0,5.01,34300.0,4.9002,4.9002,4.8613,4.871,34300.0
2009-05-26 14:50:00,5.0,5.01,5.0,5.01,27500.0,4.8613,4.871,4.8613,4.871,27500.0
2009-05-26 15:00:00,5.01,5.01,4.97,4.97,50000.0,4.871,4.871,4.8321,4.8321,50000.0
2009-05-26 15:10:00,4.97,4.97,4.92,4.92,42300.0,4.8321,4.8321,4.7835,4.7835,42300.0
2009-05-26 15:20:00,4.93,4.93,4.88,4.91,88900.0,4.7932,4.7932,4.7446,4.7738,88900.0
2009-05-26 15:30:00,4.91,4.96,4.9,4.96,44100.0,4.7738,4.8224,4.7641,4.8224,44100.0
2009-05-26 15:40:00,4.96,4.96,4.93,4.95,56000.0,4.8224,4.8224,4.7932,4.8127,56000.0
2009-05-26 15:50:00,4.95,5.01,4.94,4.99,60700.0,4.8127,4.871,4.803,4.8516,60700.0
2009-05-27 09:30:00,4.95,5.05,4.95,5.01,25300.0,4.8127,4.9099,4.8127,4.871,25300.0
2009-05-27 09:40:00,5.01,5.04,4.95,5.04,18000.0,4.871,4.9002,4.8127,4.9002,18000.0
2009-05-27 09:50:00,5.05,5.13,5.0,5.03,32000.0,4.9099,4.9877,4.8613,4.8905,32000.0
2009-05-27 10:00:00,5.03,5.04,4.98,4.98,13300.0,4.8905,4.9002,4.8419,4.8419,13300.0
2009-05-27 10:10:00,4.98,4.99,4.98,4.99,7000.0,4.8419,4.8516,4.8419,4.8516,7000.0
2009-05-27 10:20:00,4.99,4.99,4.97,4.97,7500.0,4.8516,4.8516,4.8321,4.8321,7500.0
2009-05-27 10:30:00,4.97,4.99,4.93,4.99,9900.0,4.8321,4.8516,4.7932,4.8516,9900.0
2009-05-27 10:40:00,4.98,4.99,4.97,4.98,10600.0,4.8419,4.8516,4.8321,4.8419,10600.0
2009-05-27 10:50:00,4.98,4.99,4.97,4.98,18800.0,4.8419,4.8516,4.8321,4.8419,18800.0
2009-05-27 11:00:00,4.98,4.99,4.97,4.98,5000.0,4.8419,4.8516,4.8321,4.8419,5000.0
2009-05-27 11:10:00,4.98,4.98,4.97,4.98,3300.0,4.8419,4.8419,4.8321,4.8419,3300.0
2009-05-27 11:20:00,4.97,4.98,4.95,4.97,23300.0,4.8321,4.8419,4.8127,4.8321,23300.0
2009-05-27 11:30:00,4.97,4.99,4.96,4.99,4800.0,4.8321,4.8516,4.8224,4.8516,4800.0
2009-05-27 11:40:00,4.99,4.99,4.97,4.97,6800.0,4.8516,4.8516,4.8321,4.8321,6800.0
2009-05-27 11:50:00,4.97,4.98,4.97,4.97,3600.0,4.8321,4.8419,4.8321,4.8321,3600.0
2009-05-27 12:00:00,4.97,4.98,4.97,4.98,4200.0,4.8321,4.8419,4.8321,4.8419,4200.0
2009-05-27 12:10:00,4.98,4.98,4.97,4.98,2800.0,4.8419,4.8419,4.8321,4.8419,2800.0
2009-05-27 12:20:00,4.97,4.98,4.97,4.98,2600.0,4.8321,4.8419,4.8321,4.8419,2600.0
2009-05-27 12:30:00,4.98,4.98,4.96,4.96,3900.0,4.8419,4.8419,4.8224,4.8224,3900.0
2009-05-27 12:40:00,4.96,4.97,4.95,4.96,3900.0,4.8224,4.8321,4.8127,4.8224,3900.0
2009-05-27 12:50:00,4.97,4.97,4.95,4.96,4400.0,4.8321,4.8321,4.8127,4.8224,4400.0
2009-05-27 13:00:00,4.96,4.98,4.95,4.97,4700.0,4.8224,4.8419,4.8127,4.8321,4700.0
2009-05-27 13:10:00,4.97,4.98,4.97,4.98,1700.0,4.8321,4.8419,4.8321,4.8419,1700.0
2009-05-27 13:20:00,4.98,4.98,4.97,4.97,3600.0,4.8419,4.8419,4.8321,4.8321,3600.0
2009-05-27 13:30:00,4.97,4.98,4.94,4.94,10000.0,4.8321,4.8419,4.803,4.803,10000.0
2009-05-27 13:40:00,4.94,4.96,4.94,4.95,21700.0,4.803,4.8224,4.803,4.8127,21700.0
2009-05-27 13:50:00,4.95,4.96,4.94,4.96,10800.0,4.8127,4.8224,4.803,4.8224,10800.0
2009-05-27 14:00:00,4.95,4.95,4.87,4.87,16700.0,4.8127,4.8127,4.7349,4.7349,16700.0
2009-05-27 14:10:00,4.87,4.88,4.86,4.88,17600.0,4.7349,4.7446,4.7252,4.7446,17600.0
2009-05-27 14:20:00,4.88,4.91,4.87,4.89,34900.0,4.7446,4.7738,4.7349,4.7544,34900.0
2009-05-27 14:30:00,4.88,4.89,4.88,4.89,4300.0,4.7446,4.7544,4.7446,4.7544,4300.0
2009-05-27 14:40:00,4.89,4.91,4.89,4.9,22100.0,4.7544,4.7738,4.7544,4.7641,22100.0
2009-05-27 14:50:00,4.9,4.9,4.89,4.89,6300.0,4.7641,4.7641,4.7544,4.7544,6300.0
2009-05-27 15:00:00,4.89,4.9,4.88,4.89,48000.0,4.7544,4.7641,4.7446,4.7544,48000.0
2009-05-27 15:10:00,4.88,4.88,4.86,4.86,15300.0,4.7446,4.7446,4.7252,4.7252,15300.0
2009-05-27 15:20:00,4.86,4.87,4.83,4.84,22500.0,4.7252,4.7349,4.696,4.7057,22500.0
2009-05-27 15:30:00,4.84,4.85,4.82,4.84,20300.0,4.7057,4.7155,4.6863,4.7057,20300.0
2009-05-27 15:40:00,4.83,4.85,4.83,4.85,20000.0,4.696,4.7155,4.696,4.7155,20000.0
2009-05-27 15:50:00,4.84,4.85,4.81,4.82,41700.0,4.7057,4.7155,4.6766,4.6863,41700.0
2009-05-28 09:30:00,4.89,4.94,4.82,4.84,19900.0,4.7544,4.803,4.6863,4.7057,19900.0
2009-05-28 09:40:00,4.85,4.91,4.84,4.91,8200.0,4.7155,4.7738,4.7057,4.7738,8200.0
2009-05-28 09:50:00,4.9,4.9,4.82,4.83,21600.0,4.7641,4.7641,4.6863,4.696,21600.0
2009-05-28 10:00:00,4.83,4.83,4.75,4.76,35100.0,4.696,4.696,4.6182,4.628,35100.0
2009-05-28 10:10:00,4.76,4.76,4.71,4.71,18200.0,4.628,4.628,4.5793,4.5793,18200.0
2009-05-28 10:20:00,4.71,4.76,4.68,4.7,38800.0,4.5793,4.628,4.5502,4.5696,38800.0
2009-05-28 10:30:00,4.7,4.76,4.7,4.71,19800.0,4.5696,4.628,4.5696,4.5793,19800.0
2009-05-28 10:40:00,4.71,4.77,4.71,4.74,21700.0,4.5793,4.6377,4.5793,4.6085,21700.0
2009-05-28 10:50:00,4.74,4.76,4.73,4.76,8400.0,4.6085,4.628,4.5988,4.628,8400.0
2009-05-28 11:00:00,4.75,4.84,4.75,4.83,12400.0,4.6182,4.7057,4.6182,4.696,12400.0
2009-05-28 11:10:00,4.82,4.82,4.78,4.79,19700.0,4.6863,4.6863,4.6474,4.6571,19700.0
2009-05-28 11:20:00,4.79,4.8,4.78,4.78,6000.0,4.6571,4.6668,4.6474,4.6474,6000.0
2009-05-28 11:30:00,4.78,4.8,4.76,4.79,9700.0,4.6474,4.6668,4.628,4.6571,9700.0
2009-05-28 11:40:00,4.78,4.81,4.77,4.81,28100.0,4.6474,4.6766,4.6377,4.6766,28100.0
2009-05-28 11:50:00,4.81,4.84,4.78,4.78,35300.0,4.6766,4.7057,4.6474,4.6474,35300.0
2009-05-28 12:00:00,4.79,4.79,4.77,4.77,11200.0,4.6571,4.6571,4.6377,4.6377,11200.0
2009-05-28 12:10:00,4.78,4.78,4.77,4.77,7800.0,4.6474,4.6474,4.6377,4.6377,7800.0
2009-05-28 12:20:00,4.77,4.79,4.77,4.77,8000.0,4.6377,4.6571,4.6377,4.6377,8000.0
2009-05-28 12:30:00,4.77,4.78,4.77,4.77,2500.0,4.6377,4.6474,4.6377,4.6377,2500.0
2009-05-28 12:40:00,4.77,4.78,4.73,4.73,21400.0,4.6377,4.6474,4.5988,4.5988,21400.0
2009-05-28 12:50:00,4.73,4.74,4.71,4.73,11200.0,4.5988,4.6085,4.5793,4.5988,11200.0
2009-05-28 13:00:00,4.72,4.78,4.72,4.76,12300.0,4.5891,4.6474,4.5891,4.628,12300.0
2009-05-28 13:10:00,4.75,4.84,4.75,4.83,29200.0,4.6182,4.7057,4.6182,4.696,29200.0
2009-05-28 13:20:00,4.82,4.82,4.81,4.81,5900.0,4.6863,4.6863,4.6766,4.6766,5900.0
2009-05-28 13:30:00,4.81,4.82,4.81,4.82,2100.0,4.6766,4.6863,4.6766,4.6863,2100.0
2009-05-28 13:40:00,4.82,4.82,4.81,4.81,9900.0,4.6863,4.6863,4.6766,4.6766,9900.0
2009-05-28 13:50:00,4.81,4.82,4.78,4.79,10500.0,4.6766,4.6863,4.6474,4.6571,10500.0
2009-05-28 14:00:00,4.78,4.79,4.78,4.78,7500.0,4.6474,4.6571,4.6474,4.6474,7500.0
2009-05-28 14:10:00,4.78,4.79,4.72,4.72,40700.0,4.6474,4.6571,4.5891,4.5891,40700.0
2009-05-28 14:20:00,4.73,4.76,4.72,4.76,28700.0,4.5988,4.628,4.5891,4.628,28700.0
2009-05-28 14:30:00,4.76,4.78,4.75,4.75,19200.0,4.628,4.6474,4.6182,4.6182,19200.0
2009-05-28 14:40:00,4.76,4.77,4.7,4.71,58000.0,4.628,4.6377,4.5696,4.5793,58000.0
2009-05-28 14:50:00,4.71,4.72,4.68,4.71,26500.0,4.5793,4.5891,4.5502,4.5793,26500.0
2009-05-28 15:00:00,4.71,4.72,4.7,4.71,17800.0,4.5793,4.5891,4.5696,4.5793,17800.0
2009-05-28 15:10:00,4.71,4.73,4.7,4.72,13300.0,4.5793,4.5988,4.5696,4.5891,13300.0
2009-05-28 15:20:00,4.73,4.77,4.72,4.76,28200.0,4.5988,4.6377,4.5891,4.628,28200.0
2009-05-28 15:30:00,4.76,4.8,4.75,4.76,33600.0,4.628,4.6668,4.6182,4.628,33600.0
2009-05-28 15:40:00,4.76,4.77,4.75,4.76,17800.0,4.628,4.6377,4.6182,4.628,17800.0
2009-05-28 15:50:00,4.75,4.76,4.7,4.7,56900.0,4.6182,4.628,4.5696,4.5696,56900.0
2009-05-29 09:30:00,4.72,4.78,4.7,4.78,31800.0,4.5891,4.6474,4.5696,4.6474,31800.0
2009-05-29 09:40:00,4.78,4.84,4.7,4.72,38200.0,4.6474,4.7057,4.5696,4.5891,38200.0
2009-05-29 09:50:00,4.72,4.79,4.71,4.79,14500.0,4.5891,4.6571,4.5793,4.6571,14500.0
2009-05-29 10:00:00,4.81,4.88,4.79,4.88,12000.0,4.6766,4.7446,4.6571,4.7446,12000.0
2009-05-29 10:10:00,4.88,4.89,4.87,4.89,12600.0,4.7446,4.7544,4.7349,4.7544,12600.0
2009-05-29 10:20:00,4.89,4.9,4.85,4.87,16800.0,4.7544,4.7641,4.7155,4.7349,16800.0
2009-05-29 10:30:00,4.87,4.88,4.84,4.86,13000.0,4.7349,4.7446,4.7057,4.7252,13000.0
2009-05-29 10:40:00,4.86,4.86,4.83,4.84,4600.0,4.7252,4.7252,4.696,4.7057,4600.0
2009-05-29 10:50:00,4.83,4.86,4.83,4.86,17800.0,4.696,4.7252,4.696,4.7252,17800.0
2009-05-29 11:00:00,4.86,4.88,4.84,4.86,8100.0,4.7252,4.7446,4.7057,4.7252,8100.0
2009-05-29 11:10:00,4.86,4.86,4.81,4.81,20500.0,4.7252,4.7252,4.6766,4.6766,20500.0
2009-05-29 11:20:00,4.81,4.83,4.8,4.8,13300.0,4.6766,4.696,4.6668,4.6668,13300.0
2009-05-29 11:30:00,4.81,4.81,4.77,4.78,21400.0,4.6766,4.6766,4.6377,4.6474,21400.0
2009-05-29 11:40:00,4.78,4.78,4.77,4.78,26300.0,4.6474,4.6474,4.6377,4.6474,26300.0
2009-05-29 11:50:00,4.78,4.78,4.72,4.73,26600.0,4.6474,4.6474,4.5891,4.5988,26600.0
2009-05-29 12:00:00,4.74,4.78,4.74,4.78,10400.0,4.6085,4.6474,4.6085,4.6474,10400.0
2009-05-29 12:10:00,4.77,4.8,4.77,4.8,6700.0,4.6377,4.6668,4.6377,4.6668,6700.0
2009-05-29 12:20:00,4.8,4.8,4.78,4.79,4000.0,4.6668,4.6668,4.6474,4.6571,4000.0
2009-05-29 12:30:00,4.79,4.81,4.79,4.79,5800.0,4.6571,4.6766,4.6571,4.6571,5800.0
2009-05-29 12:40:00,4.78,4.8,4.78,4.8,4300.0,4.6474,4.6668,4.6474,4.6668,4300.0
2009-05-29 12:50:00,4.8,4.8,4.79,4.79,3800.0,4.6668,4.6668,4.6571,4.6571,3800.0
2009-05-29 13:00:00,4.8,4.81,4.79,4.79,14700.0,4.6668,4.6766,4.6571,4.6571,14700.0
2009-05-29 13:10:00,4.79,4.8,4.79,4.8,1300.0,4.6571,4.6668,4.6571,4.6668,1300.0
2009-05-29 13:20:00,4.79,4.8,4.79,4.8,1600.0,4.6571,4.6668,4.6571,4.6668,1600.0
2009-05-29 13:30:00,4.8,4.8,4.79,4.79,2300.0,4.6668,4.6668,4.6571,4.6571,2300.0
2009-05-29 13:40:00,4.79,4.8,4.79,4.8,2200.0,4.6571,4.6668,4.6571,4.6668,2200.0
2009-05-29 13:50:00,4.79,4.8,4.78,4.79,8400.0,4.6571,4.6668,4.6474,4.6571,8400.0
2009-05-29 14:00:00,4.78,4.78,4.77,4.78,6300.0,4.6474,4.6474,4.6377,4.6474,6300.0
2009-05-29 14:10:00,4.77,4.78,4.77,4.78,5500.0,4.6377,4.6474,4.6377,4.6474,5500.0
2009-05-29 14:20:00,4.77,4.78,4.76,4.76,7400.0,4.6377,4.6474,4.628,4.628,7400.0
2009-05-29 14:30:00,4.77,4.77,4.75,4.76,10900.0,4.6377,4.6377,4.6182,4.628,10900.0
2009-05-29 14:40:00,4.76,4.76,4.73,4.74,20200.0,4.628,4.628,4.5988,4.6085,20200.0
2009-05-29 14:50:00,4.74,4.74,4.72,4.74,7500.0,4.6085,4.6085,4.5891,4.6085,7500.0
2009-05-29 15:00:00,4.73,4.75,4.72,4.74,10300.0,4.5988,4.6182,4.5891,4.6085,10300.0
2009-05-29 15:10:00,4.74,4.75,4.73,4.75,23300.0,4.6085,4.6182,4.5988,4.6182,23300.0
2009-05-29 15:20:00,4.75,4.75,4.71,4.74,14900.0,4.6182,4.6182,4.5793,4.6085,14900.0
2009-05-29 15:30:00,4.75,4.75,4.71,4.75,26400.0,4.6182,4.6182,4.5793,4.6182,26400.0
2009-05-29 15:40:00,4.75,4.77,4.74,4.77,41900.0,4.6182,4.6377,4.6085,4.6377,41900.0
2009-05-29 15:50:00,4.77,4.79,4.76,4.79,57900.0,4.6377,4.6571,4.628,4.6571,57900.0
2009-06-01 09:30:00,4.82,4.9,4.82,4.84,23300.0,4.6863,4.7641,4.6863,4.7057,23300.0
2009-06-01 09:40:00,4.83,4.9,4.83,4.9,40400.0,4.696,4.7641,4.696,4.7641,40400.0
2009-06-01 09:50:00,4.9,5.01,4.9,5.01,20900.0,4.7641,4.871,4.7641,4.871,20900.0
2009-06-01 10:00:00,5.0,5.06,5.0,5.02,51500.0,4.8613,4.9196,4.8613,4.8807,51500.0
2009-06-01 10:10:00,5.02,5.04,5.0,5.04,51900.0,4.8807,4.9002,4.8613,4.9002,51900.0
2009-06-01 10:20:00,5.05,5.08,5.05,5.07,13400.0,4.9099,4.9391,4.9099,4.9294,13400.0
2009-06-01 10:30:00,5.07,5.12,5.03,5.12,108400.0,4.9294,4.978,4.8905,4.978,108400.0
2009-06-01 10:40:00,5.12,5.15,5.11,5.15,38600.0,4.978,5.0071,4.9682,5.0071,38600.0
2009-06-01 10:50:00,5.15,5.17,5.12,5.17,69500.0,5.0071,5.0266,4.978,5.0266,69500.0
2009-06-01 11:00:00,5.17,5.23,5.13,5.22,83400.0,5.0266,5.0849,4.9877,5.0752,83400.0
2009-06-01 11:10:00,5.22,5.23,5.2,5.21,15100.0,5.0752,5.0849,5.0558,5.0655,15100.0
2009-06-01 11:20:00,5.21,5.22,5.19,5.22,18500.0,5.0655,5.0752,5.046,5.0752,18500.0
2009-06-01 11:30:00,5.21,5.22,5.2,5.21,5100.0,5.0655,5.0752,5.0558,5.0655,5100.0
2009-06-01 11:40:00,5.2,5.22,5.2,5.21,30400.0,5.0558,5.0752,5.0558,5.0655,30400.0
2009-06-01 11:50:00,5.21,5.23,5.2,5.23,21600.0,5.0655,5.0849,5.0558,5.0849,21600.0
2009-06-01 12:00:00,5.23,5.25,5.22,5.25,82000.0,5.0849,5.1044,5.0752,5.1044,82000.0
2009-06-01 12:10:00,5.25,5.3,5.2,5.22,105200.0,5.1044,5.153,5.0558,5.0752,105200.0
2009-06-01 12:20:00,5.22,5.23,5.18,5.21,25600.0,5.0752,5.0849,5.0363,5.0655,25600.0
2009-06-01 12:30:00,5.2,5.25,5.2,5.24,18600.0,5.0558,5.1044,5.0558,5.0946,18600.0
2009-06-01 12:40:00,5.23,5.25,5.23,5.24,19100.0,5.0849,5.1044,5.0849,5.0946,19100.0
2009-06-01 12:50:00,5.24,5.25,5.19,5.21,17000.0,5.0946,5.1044,5.046,5.0655,17000.0
2009-06-01 13:00:00,5.2,5.21,5.2,5.2,9200.0,5.0558,5.0655,5.0558,5.0558,9200.0
2009-06-01 13:10:00,5.21,5.21,5.2,5.21,11800.0,5.0655,5.0655,5.0558,5.0655,11800.0
2009-06-01 13:20:00,5.21,5.21,5.2,5.2,4000.0,5.0655,5.0655,5.0558,5.0558,4000.0
2009-06-01 13:30:00,5.2,5.21,5.2,5.2,13900.0,5.0558,5.0655,5.0558,5.0558,13900.0
2009-06-01 13:40:00,5.2,5.21,5.2,5.21,8800.0,5.0558,5.0655,5.0558,5.0655,8800.0
2009-06-01 13:50:00,5.2,5.22,5.2,5.22,34900.0,5.0558,5.0752,5.0558,5.0752,34900.0
2009-06-01 14:00:00,5.22,5.26,5.22,5.26,40700.0,5.0752,5.1141,5.0752,5.1141,40700.0
2009-06-01 14:10:00,5.25,5.28,5.25,5.28,35600.0,5.1044,5.1335,5.1044,5.1335,35600.0
2009-06-01 14:20:00,5.28,5.28,5.27,5.28,7800.0,5.1335,5.1335,5.1238,5.1335,7800.0
2009-06-01 14:30:00,5.28,5.28,5.24,5.27,32400.0,5.1335,5.1335,5.0946,5.1238,32400.0
2009-06-01 14:40:00,5.26,5.27,5.24,5.25,30700.0,5.1141,5.1238,5.0946,5.1044,30700.0
2009-06-01 14:50:00,5.24,5.25,5.22,5.22,11400.0,5.0946,5.1044,5.0752,5.0752,11400.0
2009-06-01 15:00:00,5.22,5.23,5.17,5.18,29800.0,5.0752,5.0849,5.0266,5.0363,29800.0
2009-06-01 15:10:00,5.18,5.18,5.14,5.16,27200.0,5.0363,5.0363,4.9974,5.0169,27200.0
2009-06-01 15:20:00,5.16,5.19,5.15,5.16,36300.0,5.0169,5.046,5.0071,5.0169,36300.0
2009-06-01 15:30:00,5.17,5.18,5.16,5.18,32000.0,5.0266,5.0363,5.0169,5.0363,32000.0
2009-06-01 15:40:00,5.17,5.18,5.16,5.17,36500.0,5.0266,5.0363,5.0169,5.0266,36500.0
2009-06-01 15:50:00,5.17,5.19,5.1,5.15,111400.0,5.0266,5.046,4.9585,5.0071,111400.0
2009-06-02 09:30:00,5.3,5.35,5.19,5.24,74200.0,5.153,5.2016,5.046,5.0946,74200.0
2009-06-02 09:40:00,5.25,5.35,5.22,5.26,50700.0,5.1044,5.2016,5.0752,5.1141,50700.0
2009-06-02 09:50:00,5.26,5.31,5.22,5.22,19500.0,5.1141,5.1627,5.0752,5.0752,19500.0
2009-06-02 10:00:00,5.25,5.36,5.24,5.35,39700.0,5.1044,5.2113,5.0946,5.2016,39700.0
2009-06-02 10:10:00,5.35,5.36,5.28,5.3,33400.0,5.2016,5.2113,5.1335,5.153,33400.0
2009-06-02 10:20:00,5.31,5.43,5.3,5.39,22900.0,5.1627,5.2794,5.153,5.2405,22900.0
2009-06-02 10:30:00,5.4,5.41,5.35,5.39,20900.0,5.2502,5.2599,5.2016,5.2405,20900.0
2009-06-02 10:40:00,5.39,5.41,5.36,5.37,16000.0,5.2405,5.2599,5.2113,5.221,16000.0
2009-06-02 10:50:00,5.37,5.41,5.32,5.38,21000.0,5.221,5.2599,5.1724,5.2308,21000.0
2009-06-02 11:00:00,5.38,5.41,5.37,5.4,14600.0,5.2308,5.2599,5.221,5.2502,14600.0
2009-06-02 11:10:00,5.4,5.43,5.39,5.41,14400.0,5.2502,5.2794,5.2405,5.2599,14400.0
2009-06-02 11:20:00,5.42,5.43,5.41,5.41,15000.0,5.2696,5.2794,5.2599,5.2599,15000.0
2009-06-02 11:30:00,5.41,5.41,5.34,5.36,13500.0,5.2599,5.2599,5.1919,5.2113,13500.0
2009-06-02 11:40:00,5.37,5.38,5.35,5.36,16700.0,5.221,5.2308,5.2016,5.2113,16700.0
2009-06-02 11:50:00,5.35,5.37,5.32,5.34,18900.0,5.2016,5.221,5.1724,5.1919,18900.0
2009-06-02 12:00:00,5.34,5.34,5.33,5.33,12400.0,5.1919,5.1919,5.1821,5.1821,12400.0
2009-06-02 12:10:00,5.34,5.35,5.33,5.34,13700.0,5.1919,5.2016,5.1821,5.1919,13700.0
2009-06-02 12:20:00,5.35,5.35,5.34,5.34,19800.0,5.2016,5.2016,5.1919,5.1919,19800.0
2009-06-02 12:30:00,5.35,5.35,5.3,5.32,34200.0,5.2016,5.2016,5.153,5.1724,34200.0
2009-06-02 12:40:00,5.32,5.32,5.28,5.28,12700.0,5.1724,5.1724,5.1335,5.1335,12700.0
2009-06-02 12:50:00,5.29,5.29,5.25,5.25,43500.0,5.1433,5.1433,5.1044,5.1044,43500.0
2009-06-02 13:00:00,5.26,5.26,5.23,5.26,12500.0,5.1141,5.1141,5.0849,5.1141,12500.0
2009-06-02 13:10:00,5.26,5.26,5.25,5.26,6000.0,5.1141,5.1141,5.1044,5.1141,6000.0
2009-06-02 13:20:00,5.26,5.26,5.25,5.26,26000.0,5.1141,5.1141,5.1044,5.1141,26000.0
2009-06-02 13:30:00,5.26,5.31,5.26,5.3,39600.0,5.1141,5.1627,5.1141,5.153,39600.0
2009-06-02 13:40:00,5.31,5.33,5.3,5.32,17700.0,5.1627,5.1821,5.153,5.1724,17700.0
2009-06-02 13:50:00,5.33,5.35,5.31,5.33,110900.0,5.1821,5.2016,5.1627,5.1821,110900.0
2009-06-02 14:00:00,5.33,5.43,5.32,5.43,53400.0,5.1821,5.2794,5.1724,5.2794,53400.0
2009-06-02 14:10:00,5.43,5.45,5.41,5.44,33900.0,5.2794,5.2988,5.2599,5.2891,33900.0
2009-06-02 14:20:00,5.45,5.6,5.45,5.53,128200.0,5.2988,5.4447,5.2988,5.3766,128200.0
2009-06-02 14:30:00,5.54,5.56,5.53,5.56,64000.0,5.3863,5.4058,5.3766,5.4058,64000.0
2009-06-02 14:40:00,5.56,5.58,5.54,5.55,168900.0,5.4058,5.4252,5.3863,5.396,168900.0
2009-06-02 14:50:00,5.55,5.56,5.51,5.55,99500.0,5.396,5.4058,5.3572,5.396,99500.0
2009-06-02 15:00:00,5.56,5.57,5.55,5.56,38300.0,5.4058,5.4155,5.396,5.4058,38300.0
2009-06-02 15:10:00,5.57,5.57,5.51,5.56,51600.0,5.4155,5.4155,5.3572,5.4058,51600.0
2009-06-02 15:20:00,5.56,5.56,5.46,5.46,48800.0,5.4058,5.4058,5.3085,5.3085,48800.0
2009-06-02 15:30:00,5.47,5.49,5.41,5.47,46400.0,5.3183,5.3377,5.2599,5.3183,46400.0
2009-06-02 15:40:00,5.47,5.48,5.36,5.38,137900.0,5.3183,5.328,5.2113,5.2308,137900.0
2009-06-02 15:50:00,5.38,5.41,5.33,5.34,216100.0,5.2308,5.2599,5.1821,5.1919,216100.0
2009-06-03 09:30:00,5.24,5.28,4.96,5.18,69200.0,5.0946,5.1335,4.8224,5.0363,69200.0
2009-06-03 09:40:00,5.16,5.37,5.15,5.23,89500.0,5.0169,5.221,5.0071,5.0849,89500.0
2009-06-03 09:50:00,5.23,5.43,5.22,5.42,115400.0,5.0849,5.2794,5.0752,5.2696,115400.0
2009-06-03 10:00:00,5.42,5.51,5.39,5.49,149700.0,5.2696,5.3572,5.2405,5.3377,149700.0
2009-06-03 10:10:00,5.49,5.58,5.46,5.47,122700.0,5.3377,5.4252,5.3085,5.3183,122700.0
2009-06-03 10:20:00,5.47,5.47,5.39,5.41,32300.0,5.3183,5.3183,5.2405,5.2599,32300.0
2009-06-03 10:30:00,5.41,5.42,5.37,5.41,39200.0,5.2599,5.2696,5.221,5.2599,39200.0
2009-06-03 10:40:00,5.41,5.45,5.41,5.43,37100.0,5.2599,5.2988,5.2599,5.2794,37100.0
2009-06-03 10:50:00,5.43,5.45,5.41,5.42,16400.0,5.2794,5.2988,5.2599,5.2696,16400.0
2009-06-03 11:00:00,5.43,5.43,5.42,5.42,14500.0,5.2794,5.2794,5.2696,5.2696,14500.0
2009-06-03 11:10:00,5.43,5.47,5.42,5.47,33500.0,5.2794,5.3183,5.2696,5.3183,33500.0
2009-06-03 11:20:00,5.47,5.53,5.46,5.46,52300.0,5.3183,5.3766,5.3085,5.3085,52300.0
2009-06-03 11:30:00,5.46,5.46,5.41,5.41,44000.0,5.3085,5.3085,5.2599,5.2599,44000.0
2009-06-03 11:40:00,5.41,5.42,5.37,5.37,14100.0,5.2599,5.2696,5.221,5.221,14100.0
2009-06-03 11:50:00,5.38,5.4,5.33,5.34,50300.0,5.2308,5.2502,5.1821,5.1919,50300.0
2009-06-03 12:00:00,5.34,5.34,5.26,5.29,42400.0,5.1919,5.1919,5.1141,5.1433,42400.0
2009-06-03 12:10:00,5.28,5.32,5.27,5.31,55100.0,5.1335,5.1724,5.1238,5.1627,55100.0
2009-06-03 12:20:00,5.32,5.33,5.25,5.26,97000.0,5.1724,5.1821,5.1044,5.1141,97000.0
2009-06-03 12:30:00,5.26,5.29,5.26,5.28,26900.0,5.1141,5.1433,5.1141,5.1335,26900.0
2009-06-03 12:40:00,5.28,5.29,5.26,5.27,22400.0,5.1335,5.1433,5.1141,5.1238,22400.0
2009-06-03 12:50:00,5.28,5.29,5.27,5.28,23900.0,5.1335,5.1433,5.1238,5.1335,23900.0
2009-06-03 13:00:00,5.29,5.29,5.27,5.28,11700.0,5.1433,5.1433,5.1238,5.1335,11700.0
2009-06-03 13:10:00,5.29,5.35,5.29,5.35,297300.0,5.1433,5.2016,5.1433,5.2016,297300.0
2009-06-03 13:20:00,5.34,5.37,5.34,5.35,9300.0,5.1919,5.221,5.1919,5.2016,9300.0
2009-06-03 13:30:00,5.35,5.35,5.33,5.33,10600.0,5.2016,5.2016,5.1821,5.1821,10600.0
2009-06-03 13:40:00,5.33,5.33,5.29,5.31,108200.0,5.1821,5.1821,5.1433,5.1627,108200.0
2009-06-03 13:50:00,5.31,5.32,5.3,5.32,9700.0,5.1627,5.1724,5.153,5.1724,9700.0
2009-06-03 14:00:00,5.33,5.33,5.32,5.33,10200.0,5.1821,5.1821,5.1724,5.1821,10200.0
2009-06-03 14:10:00,5.33,5.33,5.32,5.33,9600.0,5.1821,5.1821,5.1724,5.1821,9600.0
2009-06-03 14:20:00,5.33,5.34,5.32,5.34,13300.0,5.1821,5.1919,5.1724,5.1919,13300.0
2009-06-03 14:30:00,5.34,5.36,5.33,5.36,18200.0,5.1919,5.2113,5.1821,5.2113,18200.0
2009-06-03 14:40:00,5.36,5.36,5.34,5.34,26800.0,5.2113,5.2113,5.1919,5.1919,26800.0
2009-06-03 14:50:00,5.34,5.42,5.34,5.42,23200.0,5.1919,5.2696,5.1919,5.2696,23200.0
2009-06-03 15:00:00,5.42,5.42,5.4,5.41,17100.0,5.2696,5.2696,5.2502,5.2599,17100.0
2009-06-03 15:10:00,5.4,5.48,5.4,5.46,40000.0,5.2502,5.328,5.2502,5.3085,40000.0
2009-06-03 15:20:00,5.46,5.47,5.46,5.46,24100.0,5.3085,5.3183,5.3085,5.3085,24100.0
2009-06-03 15:30:00,5.47,5.47,5.46,5.46,31300.0,5.3183,5.3183,5.3085,5.3085,31300.0
2009-06-03 15:40:00,5.46,5.47,5.43,5.44,37100.0,5.3085,5.3183,5.2794,5.2891,37100.0
2009-06-03 15:50:00,5.44,5.45,5.43,5.44,43600.0,5.2891,5.2988,5.2794,5.2891,43600.0
2009-06-04 09:30:00,5.44,5.58,5.41,5.58,67400.0,5.2891,5.4252,5.2599,5.4252,67400.0
2009-06-04 09:40:00,5.58,5.65,5.53,5.53,57300.0,5.4252,5.4933,5.3766,5.3766,57300.0
2009-06-04 09:50:00,5.53,5.54,5.43,5.47,32700.0,5.3766,5.3863,5.2794,5.3183,32700.0
2009-06-04 10:00:00,5.47,5.56,5.47,5.55,53500.0,5.3183,5.4058,5.3183,5.396,53500.0
2009-06-04 10:10:00,5.54,5.57,5.52,5.53,60700.0,5.3863,5.4155,5.3669,5.3766,60700.0
2009-06-04 10:20:00,5.53,5.6,5.53,5.6,27300.0,5.3766,5.4447,5.3766,5.4447,27300.0
2009-06-04 10:30:00,5.6,5.65,5.58,5.65,30900.0,5.4447,5.4933,5.4252,5.4933,30900.0
2009-06-04 10:40:00,5.65,5.65,5.61,5.63,29900.0,5.4933,5.4933,5.4544,5.4738,29900.0
2009-06-04 10:50:00,5.62,5.67,5.62,5.66,42000.0,5.4641,5.5127,5.4641,5.503,42000.0
2009-06-04 11:00:00,5.66,5.68,5.65,5.66,17400.0,5.503,5.5224,5.4933,5.503,17400.0
2009-06-04 11:10:00,5.66,5.66,5.62,5.63,16200.0,5.503,5.503,5.4641,5.4738,16200.0
2009-06-04 11:20:00,5.62,5.66,5.62,5.66,19100.0,5.4641,5.503,5.4641,5.503,19100.0
2009-06-04 11:30:00,5.66,5.66,5.65,5.65,21900.0,5.503,5.503,5.4933,5.4933,21900.0
2009-06-04 11:40:00,5.65,5.67,5.64,5.66,28800.0,5.4933,5.5127,5.4835,5.503,28800.0
2009-06-04 11:50:00,5.66,5.67,5.65,5.66,15400.0,5.503,5.5127,5.4933,5.503,15400.0
2009-06-04 12:00:00,5.66,5.68,5.66,5.67,18600.0,5.503,5.5224,5.503,5.5127,18600.0
2009-06-04 12:10:00,5.68,5.72,5.66,5.72,59500.0,5.5224,5.5613,5.503,5.5613,59500.0
2009-06-04 12:20:00,5.72,5.77,5.72,5.76,18500.0,5.5613,5.6099,5.5613,5.6002,18500.0
2009-06-04 12:30:00,5.77,5.83,5.75,5.8,94000.0,5.6099,5.6683,5.5905,5.6391,94000.0
2009-06-04 12:40:00,5.82,5.83,5.77,5.78,25200.0,5.6586,5.6683,5.6099,5.6197,25200.0
2009-06-04 12:50:00,5.79,5.8,5.78,5.79,21700.0,5.6294,5.6391,5.6197,5.6294,21700.0
2009-06-04 13:00:00,5.79,5.85,5.78,5.82,44300.0,5.6294,5.6877,5.6197,5.6586,44300.0
2009-06-04 13:10:00,5.82,5.88,5.82,5.85,41000.0,5.6586,5.7169,5.6586,5.6877,41000.0
2009-06-04 13:20:00,5.86,5.89,5.85,5.89,25700.0,5.6974,5.7266,5.6877,5.7266,25700.0
2009-06-04 13:30:00,5.88,5.97,5.87,5.96,38200.0,5.7169,5.8044,5.7072,5.7947,38200.0
2009-06-04 13:40:00,5.96,6.0,5.95,5.98,47000.0,5.7947,5.8336,5.7849,5.8141,47000.0
2009-06-04 13:50:00,5.97,5.98,5.95,5.95,12900.0,5.8044,5.8141,5.7849,5.7849,12900.0
2009-06-04 14:00:00,5.95,5.95,5.88,5.93,42200.0,5.7849,5.7849,5.7169,5.7655,42200.0
2009-06-04 14:10:00,5.94,5.94,5.86,5.86,28800.0,5.7752,5.7752,5.6974,5.6974,28800.0
2009-06-04 14:20:00,5.86,5.87,5.85,5.85,20500.0,5.6974,5.7072,5.6877,5.6877,20500.0
2009-06-04 14:30:00,5.86,5.86,5.84,5.85,32500.0,5.6974,5.6974,5.678,5.6877,32500.0
2009-06-04 14:40:00,5.85,5.86,5.84,5.85,47500.0,5.6877,5.6974,5.678,5.6877,47500.0
2009-06-04 14:50:00,5.85,5.89,5.85,5.86,50500.0,5.6877,5.7266,5.6877,5.6974,50500.0
2009-06-04 15:00:00,5.85,5.86,5.84,5.86,62500.0,5.6877,5.6974,5.678,5.6974,62500.0
2009-06-04 15:10:00,5.85,5.88,5.84,5.86,84400.0,5.6877,5.7169,5.678,5.6974,84400.0
2009-06-04 15:20:00,5.86,5.89,5.84,5.88,93400.0,5.6974,5.7266,5.678,5.7169,93400.0
2009-06-04 15:30:00,5.88,5.89,5.85,5.86,33000.0,5.7169,5.7266,5.6877,5.6974,33000.0
2009-06-04 15:40:00,5.86,5.87,5.84,5.84,41900.0,5.6974,5.7072,5.678,5.678,41900.0
2009-06-04 15:50:00,5.84,5.89,5.84,5.89,81300.0,5.678,5.7266,5.678,5.7266,81300.0
2009-06-05 09:30:00,6.0,6.15,5.95,6.13,59900.0,5.8336,5.9794,5.7849,5.96,59900.0
2009-06-05 09:40:00,6.13,6.2,6.02,6.08,63800.0,5.96,6.028,5.853,5.9113,63800.0
2009-06-05 09:50:00,6.09,6.18,6.07,6.13,49100.0,5.9211,6.0086,5.9016,5.96,49100.0
2009-06-05 10:00:00,6.14,6.14,6.06,6.07,42500.0,5.9697,5.9697,5.8919,5.9016,42500.0
2009-06-05 10:10:00,6.07,6.14,6.03,6.14,25500.0,5.9016,5.9697,5.8627,5.9697,25500.0
2009-06-05 10:20:00,6.14,6.14,6.13,6.14,12700.0,5.9697,5.9697,5.96,5.9697,12700.0
2009-06-05 10:30:00,6.13,6.18,6.13,6.18,45500.0,5.96,6.0086,5.96,6.0086,45500.0
2009-06-05 10:40:00,6.18,6.24,6.16,6.16,39800.0,6.0086,6.0669,5.9891,5.9891,39800.0
2009-06-05 10:50:00,6.16,6.24,6.11,6.24,25700.0,5.9891,6.0669,5.9405,6.0669,25700.0
2009-06-05 11:00:00,6.24,6.25,6.17,6.18,62500.0,6.0669,6.0766,5.9988,6.0086,62500.0
2009-06-05 11:10:00,6.18,6.2,6.18,6.19,13900.0,6.0086,6.028,6.0086,6.0183,13900.0
2009-06-05 11:20:00,6.2,6.2,6.18,6.18,17000.0,6.028,6.028,6.0086,6.0086,17000.0
2009-06-05 11:30:00,6.18,6.2,6.16,6.19,106800.0,6.0086,6.028,5.9891,6.0183,106800.0
2009-06-05 11:40:00,6.19,6.28,6.18,6.28,84400.0,6.0183,6.1058,6.0086,6.1058,84400.0
2009-06-05 11:50:00,6.27,6.35,6.25,6.34,44500.0,6.0961,6.1739,6.0766,6.1641,44500.0
2009-06-05 12:00:00,6.34,6.38,6.32,6.34,45000.0,6.1641,6.203,6.1447,6.1641,45000.0
2009-06-05 12:10:00,6.34,6.47,6.34,6.47,72500.0,6.1641,6.2905,6.1641,6.2905,72500.0
2009-06-05 12:20:00,6.45,6.55,6.43,6.51,76100.0,6.2711,6.3683,6.2516,6.3294,76100.0
2009-06-05 12:30:00,6.51,6.53,6.47,6.53,34100.0,6.3294,6.3489,6.2905,6.3489,34100.0
2009-06-05 12:40:00,6.53,6.53,6.49,6.52,37900.0,6.3489,6.3489,6.31,6.3391,37900.0
2009-06-05 12:50:00,6.52,6.54,6.5,6.5,40800.0,6.3391,6.3586,6.3197,6.3197,40800.0
2009-06-05 13:00:00,6.51,6.52,6.47,6.48,36900.0,6.3294,6.3391,6.2905,6.3002,36900.0
2009-06-05 13:10:00,6.48,6.51,6.42,6.5,33800.0,6.3002,6.3294,6.2419,6.3197,33800.0
2009-06-05 13:20:00,6.5,6.52,6.49,6.51,21300.0,6.3197,6.3391,6.31,6.3294,21300.0
2009-06-05 13:30:00,6.5,6.51,6.5,6.5,8300.0,6.3197,6.3294,6.3197,6.3197,8300.0
2009-06-05 13:40:00,6.5,6.52,6.5,6.51,17500.0,6.3197,6.3391,6.3197,6.3294,17500.0
2009-06-05 13:50:00,6.51,6.51,6.48,6.51,38300.0,6.3294,6.3294,6.3002,6.3294,38300.0
2009-06-05 14:00:00,6.51,6.51,6.44,6.44,32200.0,6.3294,6.3294,6.2614,6.2614,32200.0
2009-06-05 14:10:00,6.44,6.5,6.39,6.39,45800.0,6.2614,6.3197,6.2127,6.2127,45800.0
2009-06-05 14:20:00,6.39,6.43,6.35,6.41,67100.0,6.2127,6.2516,6.1739,6.2322,67100.0
2009-06-05 14:30:00,6.41,6.42,6.37,6.39,43100.0,6.2322,6.2419,6.1933,6.2127,43100.0
2009-06-05 14:40:00,6.38,6.39,6.37,6.39,18300.0,6.203,6.2127,6.1933,6.2127,18300.0
2009-06-05 14:50:00,6.38,6.39,6.37,6.37,15200.0,6.203,6.2127,6.1933,6.1933,15200.0
2009-06-05 15:00:00,6.37,6.44,6.33,6.41,49300.0,6.1933,6.2614,6.1544,6.2322,49300.0
2009-06-05 15:10:00,6.41,6.44,6.38,6.42,37800.0,6.2322,6.2614,6.203,6.2419,37800.0
2009-06-05 15:20:00,6.41,6.42,6.39,6.41,30900.0,6.2322,6.2419,6.2127,6.2322,30900.0
2009-06-05 15:30:00,6.4,6.41,6.38,6.4,30900.0,6.2225,6.2322,6.203,6.2225,30900.0
2009-06-05 15:40:00,6.39,6.4,6.36,6.4,59000.0,6.2127,6.2225,6.1836,6.2225,59000.0
2009-06-05 15:50:00,6.39,6.43,6.36,6.42,124300.0,6.2127,6.2516,6.1836,6.2419,124300.0
2009-06-08 09:30:00,6.47,6.47,6.17,6.25,31800.0,6.2905,6.2905,5.9988,6.0766,31800.0
2009-06-08 09:40:00,6.24,6.27,6.18,6.25,29800.0,6.0669,6.0961,6.0086,6.0766,29800.0
2009-06-08 09:50:00,6.25,6.35,6.24,6.32,23200.0,6.0766,6.1739,6.0669,6.1447,23200.0
2009-06-08 10:00:00,6.32,6.49,6.29,6.45,35400.0,6.1447,6.31,6.1155,6.2711,35400.0
2009-06-08 10:10:00,6.45,6.54,6.42,6.42,33700.0,6.2711,6.3586,6.2419,6.2419,33700.0
2009-06-08 10:20:00,6.43,6.45,6.42,6.43,21200.0,6.2516,6.2711,6.2419,6.2516,21200.0
2009-06-08 10:30:00,6.43,6.45,6.42,6.43,22100.0,6.2516,6.2711,6.2419,6.2516,22100.0
2009-06-08 10:40:00,6.43,6.45,6.42,6.43,28400.0,6.2516,6.2711,6.2419,6.2516,28400.0
2009-06-08 10:50:00,6.43,6.52,6.43,6.49,43400.0,6.2516,6.3391,6.2516,6.31,43400.0
2009-06-08 11:00:00,6.49,6.5,6.43,6.44,34500.0,6.31,6.3197,6.2516,6.2614,34500.0
2009-06-08 11:10:00,6.42,6.61,6.42,6.6,63300.0,6.2419,6.4266,6.2419,6.4169,63300.0
2009-06-08 11:20:00,6.6,6.66,6.56,6.57,32700.0,6.4169,6.4753,6.378,6.3877,32700.0
2009-06-08 11:30:00,6.59,6.6,6.53,6.6,37700.0,6.4072,6.4169,6.3489,6.4169,37700.0
2009-06-08 11:40:00,6.59,6.59,6.46,6.47,39600.0,6.4072,6.4072,6.2808,6.2905,39600.0
2009-06-08 11:50:00,6.46,6.49,6.44,6.46,24300.0,6.2808,6.31,6.2614,6.2808,24300.0
2009-06-08 12:00:00,6.47,6.48,6.39,6.4,42300.0,6.2905,6.3002,6.2127,6.2225,42300.0
2009-06-08 12:10:00,6.4,6.43,6.39,6.4,65400.0,6.2225,6.2516,6.2127,6.2225,65400.0
2009-06-08 12:20:00,6.41,6.49,6.35,6.49,97600.0,6.2322,6.31,6.1739,6.31,97600.0
2009-06-08 12:30:00,6.49,6.55,6.45,6.54,87800.0,6.31,6.3683,6.2711,6.3586,87800.0
2009-06-08 12:40:00,6.54,6.55,6.49,6.5,24100.0,6.3586,6.3683,6.31,6.3197,24100.0
2009-06-08 12:50:00,6.49,6.49,6.45,6.47,19000.0,6.31,6.31,6.2711,6.2905,19000.0
2009-06-08 13:00:00,6.47,6.5,6.47,6.48,23600.0,6.2905,6.3197,6.2905,6.3002,23600.0
2009-06-08 13:10:00,6.49,6.5,6.48,6.5,12100.0,6.31,6.3197,6.3002,6.3197,12100.0
2009-06-08 13:20:00,6.5,6.52,6.49,6.52,8800.0,6.3197,6.3391,6.31,6.3391,8800.0
2009-06-08 13:30:00,6.51,6.53,6.51,6.53,27100.0,6.3294,6.3489,6.3294,6.3489,27100.0
2009-06-08 13:40:00,6.53,6.54,6.51,6.51,26500.0,6.3489,6.3586,6.3294,6.3294,26500.0
2009-06-08 13:50:00,6.51,6.53,6.51,6.53,9400.0,6.3294,6.3489,6.3294,6.3489,9400.0
2009-06-08 14:00:00,6.53,6.54,6.51,6.54,19100.0,6.3489,6.3586,6.3294,6.3586,19100.0
2009-06-08 14:10:00,6.53,6.54,6.48,6.51,39200.0,6.3489,6.3586,6.3002,6.3294,39200.0
2009-06-08 14:20:00,6.51,6.53,6.5,6.51,46800.0,6.3294,6.3489,6.3197,6.3294,46800.0
2009-06-08 14:30:00,6.51,6.51,6.47,6.49,33800.0,6.3294,6.3294,6.2905,6.31,33800.0
2009-06-08 14:40:00,6.49,6.52,6.48,6.5,29600.0,6.31,6.3391,6.3002,6.3197,29600.0
2009-06-08 14:50:00,6.51,6.53,6.46,6.48,15800.0,6.3294,6.3489,6.2808,6.3002,15800.0
2009-06-08 15:00:00,6.48,6.52,6.48,6.5,30100.0,6.3002,6.3391,6.3002,6.3197,30100.0
2009-06-08 15:10:00,6.51,6.56,6.49,6.56,64500.0,6.3294,6.378,6.31,6.378,64500.0
2009-06-08 15:20:00,6.55,6.6,6.55,6.6,56900.0,6.3683,6.4169,6.3683,6.4169,56900.0
2009-06-08 15:30:00,6.59,6.69,6.58,6.61,127400.0,6.4072,6.5044,6.3975,6.4266,127400.0
2009-06-08 15:40:00,6.61,6.62,6.57,6.6,90500.0,6.4266,6.4364,6.3877,6.4169,90500.0
2009-06-08 15:50:00,6.6,6.66,6.57,6.59,221600.0,6.4169,6.4753,6.3877,6.4072,221600.0
2009-06-09 09:30:00,6.6,6.7,6.57,6.62,27400.0,6.4169,6.5141,6.3877,6.4364,27400.0
2009-06-09 09:40:00,6.62,6.65,6.56,6.56,26200.0,6.4364,6.4655,6.378,6.378,26200.0
2009-06-09 09:50:00,6.55,6.63,6.51,6.62,39700.0,6.3683,6.4461,6.3294,6.4364,39700.0
2009-06-09 10:00:00,6.62,6.63,6.51,6.52,14300.0,6.4364,6.4461,6.3294,6.3391,14300.0
2009-06-09 10:10:00,6.53,6.55,6.52,6.54,7700.0,6.3489,6.3683,6.3391,6.3586,7700.0
2009-06-09 10:20:00,6.53,6.66,6.52,6.64,44000.0,6.3489,6.4753,6.3391,6.4558,44000.0
2009-06-09 10:30:00,6.64,6.69,6.64,6.69,28100.0,6.4558,6.5044,6.4558,6.5044,28100.0
2009-06-09 10:40:00,6.69,6.69,6.63,6.63,30100.0,6.5044,6.5044,6.4461,6.4461,30100.0
2009-06-09 10:50:00,6.64,6.68,6.61,6.66,7500.0,6.4558,6.4947,6.4266,6.4753,7500.0
2009-06-09 11:00:00,6.66,6.66,6.61,6.63,13400.0,6.4753,6.4753,6.4266,6.4461,13400.0
2009-06-09 11:10:00,6.65,6.67,6.6,6.6,51300.0,6.4655,6.485,6.4169,6.4169,51300.0
2009-06-09 11:20:00,6.6,6.64,6.55,6.61,17200.0,6.4169,6.4558,6.3683,6.4266,17200.0
2009-06-09 11:30:00,6.6,6.64,6.6,6.61,24200.0,6.4169,6.4558,6.4169,6.4266,24200.0
2009-06-09 11:40:00,6.6,6.67,6.6,6.66,35900.0,6.4169,6.485,6.4169,6.4753,35900.0
2009-06-09 11:50:00,6.67,6.69,6.65,6.68,38600.0,6.485,6.5044,6.4655,6.4947,38600.0
2009-06-09 12:00:00,6.68,6.75,6.68,6.75,50000.0,6.4947,6.5628,6.4947,6.5628,50000.0
2009-06-09 12:10:00,6.75,6.77,6.71,6.71,49500.0,6.5628,6.5822,6.5239,6.5239,49500.0
2009-06-09 12:20:00,6.71,6.72,6.65,6.69,26700.0,6.5239,6.5336,6.4655,6.5044,26700.0
2009-06-09 12:30:00,6.69,6.75,6.67,6.75,16400.0,6.5044,6.5628,6.485,6.5628,16400.0
2009-06-09 12:40:00,6.75,6.77,6.73,6.73,21000.0,6.5628,6.5822,6.5433,6.5433,21000.0
2009-06-09 12:50:00,6.73,6.76,6.73,6.75,28400.0,6.5433,6.5725,6.5433,6.5628,28400.0
2009-06-09 13:00:00,6.74,6.77,6.72,6.72,15900.0,6.553,6.5822,6.5336,6.5336,15900.0
2009-06-09 13:10:00,6.72,6.72,6.68,6.7,35200.0,6.5336,6.5336,6.4947,6.5141,35200.0
2009-06-09 13:20:00,6.7,6.77,6.69,6.77,35500.0,6.5141,6.5822,6.5044,6.5822,35500.0
2009-06-09 13:30:00,6.75,6.76,6.73,6.74,11000.0,6.5628,6.5725,6.5433,6.553,11000.0
2009-06-09 13:40:00,6.76,6.79,6.76,6.77,25900.0,6.5725,6.6016,6.5725,6.5822,25900.0
2009-06-09 13:50:00,6.77,6.79,6.76,6.77,15200.0,6.5822,6.6016,6.5725,6.5822,15200.0
2009-06-09 14:00:00,6.77,6.78,6.76,6.76,13400.0,6.5822,6.5919,6.5725,6.5725,13400.0
2009-06-09 14:10:00,6.76,6.78,6.76,6.77,23800.0,6.5725,6.5919,6.5725,6.5822,23800.0
2009-06-09 14:20:00,6.78,6.79,6.75,6.79,36100.0,6.5919,6.6016,6.5628,6.6016,36100.0
2009-06-09 14:30:00,6.79,6.83,6.78,6.83,39700.0,6.6016,6.6405,6.5919,6.6405,39700.0
2009-06-09 14:40:00,6.83,6.87,6.81,6.86,46100.0,6.6405,6.6794,6.6211,6.6697,46100.0
2009-06-09 14:50:00,6.86,6.89,6.84,6.86,57900.0,6.6697,6.6989,6.6503,6.6697,57900.0
2009-06-09 15:00:00,6.87,6.87,6.79,6.79,22000.0,6.6794,6.6794,6.6016,6.6016,22000.0
2009-06-09 15:10:00,6.79,6.79,6.72,6.75,39000.0,6.6016,6.6016,6.5336,6.5628,39000.0
2009-06-09 15:20:00,6.75,6.85,6.72,6.85,70900.0,6.5628,6.66,6.5336,6.66,70900.0
2009-06-09 15:30:00,6.85,6.87,6.8,6.86,58700.0,6.66,6.6794,6.6114,6.6697,58700.0
2009-06-09 15:40:00,6.86,6.88,6.84,6.86,82700.0,6.6697,6.6891,6.6503,6.6697,82700.0
2009-06-09 15:50:00,6.86,6.87,6.78,6.8,80500.0,6.6697,6.6794,6.5919,6.6114,80500.0
2009-06-10 09:30:00,6.9,6.9,6.72,6.74,19700.0,6.7086,6.7086,6.5336,6.553,19700.0
2009-06-10 09:40:00,6.73,6.75,6.61,6.65,28400.0,6.5433,6.5628,6.4266,6.4655,28400.0
2009-06-10 09:50:00,6.64,6.67,6.59,6.63,18400.0,6.4558,6.485,6.4072,6.4461,18400.0
2009-06-10 10:00:00,6.64,6.64,6.49,6.59,44000.0,6.4558,6.4558,6.31,6.4072,44000.0
2009-06-10 10:10:00,6.59,6.64,6.56,6.59,25800.0,6.4072,6.4558,6.378,6.4072,25800.0
2009-06-10 10:20:00,6.59,6.7,6.59,6.7,14800.0,6.4072,6.5141,6.4072,6.5141,14800.0
2009-06-10 10:30:00,6.69,6.74,6.68,6.69,21800.0,6.5044,6.553,6.4947,6.5044,21800.0
2009-06-10 10:40:00,6.7,6.7,6.63,6.64,24500.0,6.5141,6.5141,6.4461,6.4558,24500.0
2009-06-10 10:50:00,6.64,6.67,6.64,6.65,7700.0,6.4558,6.485,6.4558,6.4655,7700.0
2009-06-10 11:00:00,6.66,6.66,6.6,6.61,17800.0,6.4753,6.4753,6.4169,6.4266,17800.0
2009-06-10 11:10:00,6.61,6.61,6.52,6.55,18700.0,6.4266,6.4266,6.3391,6.3683,18700.0
2009-06-10 11:20:00,6.55,6.57,6.55,6.57,5900.0,6.3683,6.3877,6.3683,6.3877,5900.0
2009-06-10 11:30:00,6.57,6.65,6.56,6.64,15000.0,6.3877,6.4655,6.378,6.4558,15000.0
2009-06-10 11:40:00,6.64,6.64,6.63,6.64,2200.0,6.4558,6.4558,6.4461,6.4558,2200.0
2009-06-10 11:50:00,6.62,6.65,6.62,6.65,8300.0,6.4364,6.4655,6.4364,6.4655,8300.0
2009-06-10 12:00:00,6.64,6.65,6.64,6.65,6100.0,6.4558,6.4655,6.4558,6.4655,6100.0
2009-06-10 12:10:00,6.65,6.73,6.65,6.71,8500.0,6.4655,6.5433,6.4655,6.5239,8500.0
2009-06-10 12:20:00,6.71,6.72,6.67,6.69,9900.0,6.5239,6.5336,6.485,6.5044,9900.0
2009-06-10 12:30:00,6.7,6.76,6.68,6.75,11800.0,6.5141,6.5725,6.4947,6.5628,11800.0
2009-06-10 12:40:00,6.74,6.75,6.7,6.7,20800.0,6.553,6.5628,6.5141,6.5141,20800.0
2009-06-10 12:50:00,6.7,6.7,6.67,6.67,10000.0,6.5141,6.5141,6.485,6.485,10000.0
2009-06-10 13:00:00,6.68,6.68,6.58,6.58,8200.0,6.4947,6.4947,6.3975,6.3975,8200.0
2009-06-10 13:10:00,6.59,6.64,6.58,6.61,23000.0,6.4072,6.4558,6.3975,6.4266,23000.0
2009-06-10 13:20:00,6.6,6.61,6.57,6.59,24100.0,6.4169,6.4266,6.3877,6.4072,24100.0
2009-06-10 13:30:00,6.59,6.61,6.53,6.53,24900.0,6.4072,6.4266,6.3489,6.3489,24900.0
2009-06-10 13:40:00,6.53,6.55,6.53,6.55,20000.0,6.3489,6.3683,6.3489,6.3683,20000.0
2009-06-10 13:50:00,6.55,6.56,6.54,6.54,21100.0,6.3683,6.378,6.3586,6.3586,21100.0
2009-06-10 14:00:00,6.54,6.55,6.5,6.51,31300.0,6.3586,6.3683,6.3197,6.3294,31300.0
2009-06-10 14:10:00,6.51,6.54,6.49,6.52,50400.0,6.3294,6.3586,6.31,6.3391,50400.0
2009-06-10 14:20:00,6.52,6.53,6.51,6.53,26500.0,6.3391,6.3489,6.3294,6.3489,26500.0
2009-06-10 14:30:00,6.53,6.54,6.5,6.53,31100.0,6.3489,6.3586,6.3197,6.3489,31100.0
2009-06-10 14:40:00,6.53,6.53,6.51,6.53,15200.0,6.3489,6.3489,6.3294,6.3489,15200.0
2009-06-10 14:50:00,6.53,6.61,6.5,6.59,21100.0,6.3489,6.4266,6.3197,6.4072,21100.0
2009-06-10 15:00:00,6.6,6.62,6.56,6.58,13100.0,6.4169,6.4364,6.378,6.3975,13100.0
2009-06-10 15:10:00,6.57,6.62,6.57,6.61,25000.0,6.3877,6.4364,6.3877,6.4266,25000.0
2009-06-10 15:20:00,6.61,6.62,6.55,6.57,17000.0,6.4266,6.4364,6.3683,6.3877,17000.0
2009-06-10 15:30:00,6.57,6.64,6.56,6.62,25200.0,6.3877,6.4558,6.378,6.4364,25200.0
2009-06-10 15:40:00,6.62,6.64,6.6,6.62,27100.0,6.4364,6.4558,6.4169,6.4364,27100.0
2009-06-10 15:50:00,6.62,6.67,6.6,6.66,53000.0,6.4364,6.485,6.4169,6.4753,53000.0
2009-06-11 09:30:00,6.67,6.7,6.57,6.67,15100.0,6.485,6.5141,6.3877,6.485,15100.0
2009-06-11 09:40:00,6.67,6.8,6.65,6.74,11300.0,6.485,6.6114,6.4655,6.553,11300.0
2009-06-11 09:50:00,6.75,6.76,6.73,6.74,14000.0,6.5628,6.5725,6.5433,6.553,14000.0
2009-06-11 10:00:00,6.75,6.82,6.71,6.82,30500.0,6.5628,6.6308,6.5239,6.6308,30500.0
2009-06-11 10:10:00,6.83,6.84,6.81,6.83,15900.0,6.6405,6.6503,6.6211,6.6405,15900.0
2009-06-11 10:20:00,6.83,6.83,6.8,6.81,11800.0,6.6405,6.6405,6.6114,6.6211,11800.0
2009-06-11 10:30:00,6.82,6.82,6.73,6.74,13500.0,6.6308,6.6308,6.5433,6.553,13500.0
2009-06-11 10:40:00,6.73,6.77,6.72,6.75,34100.0,6.5433,6.5822,6.5336,6.5628,34100.0
2009-06-11 10:50:00,6.75,6.76,6.74,6.76,25800.0,6.5628,6.5725,6.553,6.5725,25800.0
2009-06-11 11:00:00,6.76,6.76,6.72,6.72,14000.0,6.5725,6.5725,6.5336,6.5336,14000.0
2009-06-11 11:10:00,6.72,6.78,6.72,6.78,14200.0,6.5336,6.5919,6.5336,6.5919,14200.0
2009-06-11 11:20:00,6.79,6.8,6.73,6.73,11800.0,6.6016,6.6114,6.5433,6.5433,11800.0
2009-06-11 11:30:00,6.74,6.75,6.73,6.74,18500.0,6.553,6.5628,6.5433,6.553,18500.0
2009-06-11 11:40:00,6.74,6.75,6.73,6.75,8800.0,6.553,6.5628,6.5433,6.5628,8800.0
2009-06-11 11:50:00,6.75,6.75,6.73,6.73,25800.0,6.5628,6.5628,6.5433,6.5433,25800.0
2009-06-11 12:00:00,6.73,6.74,6.71,6.71,21100.0,6.5433,6.553,6.5239,6.5239,21100.0
2009-06-11 12:10:00,6.71,6.72,6.68,6.7,25700.0,6.5239,6.5336,6.4947,6.5141,25700.0
2009-06-11 12:20:00,6.7,6.7,6.69,6.7,11400.0,6.5141,6.5141,6.5044,6.5141,11400.0
2009-06-11 12:30:00,6.7,6.7,6.69,6.7,13000.0,6.5141,6.5141,6.5044,6.5141,13000.0
2009-06-11 12:40:00,6.7,6.7,6.69,6.7,9600.0,6.5141,6.5141,6.5044,6.5141,9600.0
2009-06-11 12:50:00,6.69,6.73,6.68,6.71,48300.0,6.5044,6.5433,6.4947,6.5239,48300.0
2009-06-11 13:00:00,6.71,6.75,6.7,6.72,15100.0,6.5239,6.5628,6.5141,6.5336,15100.0
2009-06-11 13:10:00,6.73,6.74,6.7,6.72,24000.0,6.5433,6.553,6.5141,6.5336,24000.0
2009-06-11 13:20:00,6.73,6.75,6.72,6.74,19300.0,6.5433,6.5628,6.5336,6.553,19300.0
2009-06-11 13:30:00,6.73,6.74,6.7,6.73,26300.0,6.5433,6.553,6.5141,6.5433,26300.0
2009-06-11 13:40:00,6.73,6.76,6.7,6.75,69700.0,6.5433,6.5725,6.5141,6.5628,69700.0
2009-06-11 13:50:00,6.76,6.78,6.75,6.78,24700.0,6.5725,6.5919,6.5628,6.5919,24700.0
2009-06-11 14:00:00,6.77,6.8,6.75,6.79,21300.0,6.5822,6.6114,6.5628,6.6016,21300.0
2009-06-11 14:10:00,6.79,6.81,6.78,6.81,46500.0,6.6016,6.6211,6.5919,6.6211,46500.0
2009-06-11 14:20:00,6.79,6.81,6.79,6.8,40400.0,6.6016,6.6211,6.6016,6.6114,40400.0
2009-06-11 14:30:00,6.8,6.81,6.78,6.79,32300.0,6.6114,6.6211,6.5919,6.6016,32300.0
2009-06-11 14:40:00,6.8,6.8,6.79,6.79,13800.0,6.6114,6.6114,6.6016,6.6016,13800.0
2009-06-11 14:50:00,6.79,6.82,6.79,6.82,51900.0,6.6016,6.6308,6.6016,6.6308,51900.0
2009-06-11 15:00:00,6.83,6.84,6.79,6.84,21900.0,6.6405,6.6503,6.6016,6.6503,21900.0
2009-06-11 15:10:00,6.84,6.84,6.83,6.84,12300.0,6.6503,6.6503,6.6405,6.6503,12300.0
2009-06-11 15:20:00,6.84,6.84,6.79,6.79,30600.0,6.6503,6.6503,6.6016,6.6016,30600.0
2009-06-11 15:30:00,6.79,6.84,6.78,6.83,77300.0,6.6016,6.6503,6.5919,6.6405,77300.0
2009-06-11 15:40:00,6.83,6.85,6.8,6.85,163900.0,6.6405,6.66,6.6114,6.66,163900.0
2009-06-11 15:50:00,6.84,6.85,6.8,6.8,83300.0,6.6503,6.66,6.6114,6.6114,83300.0
2009-06-12 09:30:00,6.73,6.8,6.68,6.8,42600.0,6.5433,6.6114,6.4947,6.6114,42600.0
2009-06-12 09:40:00,6.8,6.8,6.72,6.74,9700.0,6.6114,6.6114,6.5336,6.553,9700.0
2009-06-12 09:50:00,6.74,6.8,6.74,6.8,19800.0,6.553,6.6114,6.553,6.6114,19800.0
2009-06-12 10:00:00,6.8,6.81,6.75,6.77,13100.0,6.6114,6.6211,6.5628,6.5822,13100.0
2009-06-12 10:10:00,6.78,6.81,6.77,6.8,140400.0,6.5919,6.6211,6.5822,6.6114,140400.0
2009-06-12 10:20:00,6.79,6.84,6.77,6.77,17100.0,6.6016,6.6503,6.5822,6.5822,17100.0
2009-06-12 10:30:00,6.77,6.82,6.75,6.82,19000.0,6.5822,6.6308,6.5628,6.6308,19000.0
2009-06-12 10:40:00,6.82,6.82,6.74,6.74,36000.0,6.6308,6.6308,6.553,6.553,36000.0
2009-06-12 10:50:00,6.74,6.75,6.74,6.75,15600.0,6.553,6.5628,6.553,6.5628,15600.0
2009-06-12 11:00:00,6.74,6.77,6.74,6.77,24300.0,6.553,6.5822,6.553,6.5822,24300.0
2009-06-12 11:10:00,6.77,6.77,6.76,6.77,45100.0,6.5822,6.5822,6.5725,6.5822,45100.0
2009-06-12 11:20:00,6.77,6.78,6.76,6.76,6900.0,6.5822,6.5919,6.5725,6.5725,6900.0
2009-06-12 11:30:00,6.76,6.77,6.76,6.77,11400.0,6.5725,6.5822,6.5725,6.5822,11400.0
2009-06-12 11:40:00,6.77,6.78,6.75,6.76,33800.0,6.5822,6.5919,6.5628,6.5725,33800.0
2009-06-12 11:50:00,6.77,6.79,6.75,6.76,18400.0,6.5822,6.6016,6.5628,6.5725,18400.0
2009-06-12 12:00:00,6.76,6.77,6.76,6.77,6900.0,6.5725,6.5822,6.5725,6.5822,6900.0
2009-06-12 12:10:00,6.77,6.79,6.77,6.79,9800.0,6.5822,6.6016,6.5822,6.6016,9800.0
2009-06-12 12:20:00,6.78,6.79,6.7,6.76,50000.0,6.5919,6.6016,6.5141,6.5725,50000.0
2009-06-12 12:30:00,6.76,6.8,6.76,6.79,6700.0,6.5725,6.6114,6.5725,6.6016,6700.0
2009-06-12 12:40:00,6.78,6.78,6.73,6.76,18000.0,6.5919,6.5919,6.5433,6.5725,18000.0
2009-06-12 12:50:00,6.76,6.8,6.7,6.79,22200.0,6.5725,6.6114,6.5141,6.6016,22200.0
2009-06-12 13:00:00,6.79,6.79,6.78,6.79,2300.0,6.6016,6.6016,6.5919,6.6016,2300.0
2009-06-12 13:10:00,6.79,6.79,6.78,6.79,2700.0,6.6016,6.6016,6.5919,6.6016,2700.0
2009-06-12 13:20:00,6.79,6.79,6.75,6.76,14400.0,6.6016,6.6016,6.5628,6.5725,14400.0
2009-06-12 13:30:00,6.76,6.78,6.76,6.77,10900.0,6.5725,6.5919,6.5725,6.5822,10900.0
2009-06-12 13:40:00,6.76,6.79,6.76,6.79,7700.0,6.5725,6.6016,6.5725,6.6016,7700.0
2009-06-12 13:50:00,6.79,6.79,6.79,6.79,1900.0,6.6016,6.6016,6.6016,6.6016,1900.0
2009-06-12 14:00:00,6.78,6.82,6.78,6.79,28500.0,6.5919,6.6308,6.5919,6.6016,28500.0
2009-06-12 14:10:00,6.79,6.8,6.78,6.79,11200.0,6.6016,6.6114,6.5919,6.6016,11200.0
2009-06-12 14:20:00,6.78,6.79,6.77,6.79,7800.0,6.5919,6.6016,6.5822,6.6016,7800.0
2009-06-12 14:30:00,6.79,6.8,6.78,6.79,29300.0,6.6016,6.6114,6.5919,6.6016,29300.0
2009-06-12 14:40:00,6.79,6.84,6.79,6.83,38800.0,6.6016,6.6503,6.6016,6.6405,38800.0
2009-06-12 14:50:00,6.83,6.87,6.83,6.86,14000.0,6.6405,6.6794,6.6405,6.6697,14000.0
2009-06-12 15:00:00,6.87,6.88,6.87,6.87,25000.0,6.6794,6.6891,6.6794,6.6794,25000.0
2009-06-12 15:10:00,6.88,6.88,6.86,6.88,20100.0,6.6891,6.6891,6.6697,6.6891,20100.0
2009-06-12 15:20:00,6.88,6.88,6.86,6.87,15400.0,6.6891,6.6891,6.6697,6.6794,15400.0
2009-06-12 15:30:00,6.87,6.87,6.81,6.81,23300.0,6.6794,6.6794,6.6211,6.6211,23300.0
2009-06-12 15:40:00,6.82,6.82,6.75,6.77,72800.0,6.6308,6.6308,6.5628,6.5822,72800.0
2009-06-12 15:50:00,6.77,6.84,6.76,6.81,100500.0,6.5822,6.6503,6.5725,6.6211,100500.0
2009-06-15 09:30:00,6.74,6.76,6.37,6.43,48500.0,6.553,6.5725,6.1933,6.2516,48500.0
2009-06-15 09:40:00,6.43,6.43,6.29,6.31,33000.0,6.2516,6.2516,6.1155,6.135,33000.0
2009-06-15 09:50:00,6.3,6.43,6.27,6.43,49900.0,6.1252,6.2516,6.0961,6.2516,49900.0
2009-06-15 10:00:00,6.43,6.52,6.41,6.51,28200.0,6.2516,6.3391,6.2322,6.3294,28200.0
2009-06-15 10:10:00,6.52,6.61,6.51,6.57,67000.0,6.3391,6.4266,6.3294,6.3877,67000.0
2009-06-15 10:20:00,6.57,6.58,6.48,6.49,37800.0,6.3877,6.3975,6.3002,6.31,37800.0
2009-06-15 10:30:00,6.49,6.49,6.39,6.4,76300.0,6.31,6.31,6.2127,6.2225,76300.0
2009-06-15 10:40:00,6.4,6.49,6.38,6.4,59000.0,6.2225,6.31,6.203,6.2225,59000.0
2009-06-15 10:50:00,6.4,6.44,6.36,6.37,22300.0,6.2225,6.2614,6.1836,6.1933,22300.0
2009-06-15 11:00:00,6.36,6.37,6.32,6.32,8700.0,6.1836,6.1933,6.1447,6.1447,8700.0
2009-06-15 11:10:00,6.32,6.4,6.32,6.35,51600.0,6.1447,6.2225,6.1447,6.1739,51600.0
2009-06-15 11:20:00,6.35,6.42,6.34,6.4,44200.0,6.1739,6.2419,6.1641,6.2225,44200.0
2009-06-15 11:30:00,6.4,6.42,6.39,6.41,12800.0,6.2225,6.2419,6.2127,6.2322,12800.0
2009-06-15 11:40:00,6.42,6.46,6.42,6.45,10300.0,6.2419,6.2808,6.2419,6.2711,10300.0
2009-06-15 11:50:00,6.46,6.46,6.42,6.44,13100.0,6.2808,6.2808,6.2419,6.2614,13100.0
2009-06-15 12:00:00,6.43,6.45,6.41,6.42,7500.0,6.2516,6.2711,6.2322,6.2419,7500.0
2009-06-15 12:10:00,6.42,6.42,6.4,6.4,7100.0,6.2419,6.2419,6.2225,6.2225,7100.0
2009-06-15 12:20:00,6.4,6.41,6.28,6.29,64000.0,6.2225,6.2322,6.1058,6.1155,64000.0
2009-06-15 12:30:00,6.3,6.36,6.26,6.36,17500.0,6.1252,6.1836,6.0863,6.1836,17500.0
2009-06-15 12:40:00,6.36,6.36,6.35,6.35,6000.0,6.1836,6.1836,6.1739,6.1739,6000.0
2009-06-15 12:50:00,6.35,6.37,6.31,6.36,15200.0,6.1739,6.1933,6.135,6.1836,15200.0
2009-06-15 13:00:00,6.35,6.37,6.34,6.37,18400.0,6.1739,6.1933,6.1641,6.1933,18400.0
2009-06-15 13:10:00,6.36,6.41,6.36,6.4,11900.0,6.1836,6.2322,6.1836,6.2225,11900.0
2009-06-15 13:20:00,6.39,6.41,6.39,6.4,12900.0,6.2127,6.2322,6.2127,6.2225,12900.0
2009-06-15 13:30:00,6.4,6.41,6.38,6.38,17100.0,6.2225,6.2322,6.203,6.203,17100.0
2009-06-15 13:40:00,6.37,6.39,6.36,6.38,13400.0,6.1933,6.2127,6.1836,6.203,13400.0
2009-06-15 13:50:00,6.38,6.41,6.38,6.39,36000.0,6.203,6.2322,6.203,6.2127,36000.0
2009-06-15 14:00:00,6.39,6.42,6.39,6.41,32000.0,6.2127,6.2419,6.2127,6.2322,32000.0
2009-06-15 14:10:00,6.41,6.42,6.39,6.4,23000.0,6.2322,6.2419,6.2127,6.2225,23000.0
2009-06-15 14:20:00,6.4,6.41,6.39,6.39,9900.0,6.2225,6.2322,6.2127,6.2127,9900.0
2009-06-15 14:30:00,6.39,6.4,6.35,6.38,30300.0,6.2127,6.2225,6.1739,6.203,30300.0
2009-06-15 14:40:00,6.38,6.41,6.34,6.37,34000.0,6.203,6.2322,6.1641,6.1933,34000.0
2009-06-15 14:50:00,6.37,6.38,6.33,6.35,18200.0,6.1933,6.203,6.1544,6.1739,18200.0
2009-06-15 15:00:00,6.35,6.35,6.31,6.31,17700.0,6.1739,6.1739,6.135,6.135,17700.0
2009-06-15 15:10:00,6.31,6.32,6.27,6.27,39300.0,6.135,6.1447,6.0961,6.0961,39300.0
2009-06-15 15:20:00,6.27,6.3,6.26,6.27,36600.0,6.0961,6.1252,6.0863,6.0961,36600.0
2009-06-15 15:30:00,6.28,6.33,6.26,6.31,38200.0,6.1058,6.1544,6.0863,6.135,38200.0
2009-06-15 15:40:00,6.32,6.32,6.26,6.26,44200.0,6.1447,6.1447,6.0863,6.0863,44200.0
2009-06-15 15:50:00,6.26,6.3,6.26,6.3,82600.0,6.0863,6.1252,6.0863,6.1252,82600.0
2009-06-16 09:30:00,6.39,6.61,6.39,6.5,59200.0,6.2127,6.4266,6.2127,6.3197,59200.0
2009-06-16 09:40:00,6.51,6.6,6.42,6.56,60700.0,6.3294,6.4169,6.2419,6.378,60700.0
2009-06-16 09:50:00,6.58,6.62,6.49,6.57,45200.0,6.3975,6.4364,6.31,6.3877,45200.0
2009-06-16 10:00:00,6.57,6.62,6.53,6.59,46500.0,6.3877,6.4364,6.3489,6.4072,46500.0
2009-06-16 10:10:00,6.6,6.62,6.51,6.57,28200.0,6.4169,6.4364,6.3294,6.3877,28200.0
2009-06-16 10:20:00,6.57,6.66,6.56,6.62,35900.0,6.3877,6.4753,6.378,6.4364,35900.0
2009-06-16 10:30:00,6.64,6.64,6.58,6.6,32000.0,6.4558,6.4558,6.3975,6.4169,32000.0
2009-06-16 10:40:00,6.61,6.61,6.51,6.51,28700.0,6.4266,6.4266,6.3294,6.3294,28700.0
2009-06-16 10:50:00,6.51,6.56,6.49,6.49,48200.0,6.3294,6.378,6.31,6.31,48200.0
2009-06-16 11:00:00,6.5,6.5,6.49,6.49,11700.0,6.3197,6.3197,6.31,6.31,11700.0
2009-06-16 11:10:00,6.5,6.5,6.41,6.44,40200.0,6.3197,6.3197,6.2322,6.2614,40200.0
2009-06-16 11:20:00,6.44,6.49,6.44,6.45,19800.0,6.2614,6.31,6.2614,6.2711,19800.0
2009-06-16 11:30:00,6.46,6.46,6.41,6.43,31300.0,6.2808,6.2808,6.2322,6.2516,31300.0
2009-06-16 11:40:00,6.43,6.45,6.43,6.44,12600.0,6.2516,6.2711,6.2516,6.2614,12600.0
2009-06-16 11:50:00,6.44,6.44,6.37,6.37,19400.0,6.2614,6.2614,6.1933,6.1933,19400.0
2009-06-16 12:00:00,6.36,6.36,6.26,6.26,16700.0,6.1836,6.1836,6.0863,6.0863,16700.0
2009-06-16 12:10:00,6.26,6.28,6.26,6.28,4400.0,6.0863,6.1058,6.0863,6.1058,4400.0
2009-06-16 12:20:00,6.28,6.3,6.28,6.29,6600.0,6.1058,6.1252,6.1058,6.1155,6600.0
2009-06-16 12:30:00,6.29,6.29,6.19,6.21,19000.0,6.1155,6.1155,6.0183,6.0377,19000.0
2009-06-16 12:40:00,6.2,6.2,5.94,6.06,65100.0,6.028,6.028,5.7752,5.8919,65100.0
2009-06-16 12:50:00,6.05,6.13,6.01,6.13,15800.0,5.8822,5.96,5.8433,5.96,15800.0
2009-06-16 13:00:00,6.14,6.15,6.06,6.08,23200.0,5.9697,5.9794,5.8919,5.9113,23200.0
2009-06-16 13:10:00,6.08,6.15,6.07,6.13,14600.0,5.9113,5.9794,5.9016,5.96,14600.0
2009-06-16 13:20:00,6.13,6.15,6.08,6.15,14300.0,5.96,5.9794,5.9113,5.9794,14300.0
2009-06-16 13:30:00,6.16,6.16,6.14,6.15,14600.0,5.9891,5.9891,5.9697,5.9794,14600.0
2009-06-16 13:40:00,6.15,6.18,6.14,6.17,36900.0,5.9794,6.0086,5.9697,5.9988,36900.0
2009-06-16 13:50:00,6.17,6.18,6.16,6.17,18900.0,5.9988,6.0086,5.9891,5.9988,18900.0
2009-06-16 14:00:00,6.16,6.17,6.15,6.17,79600.0,5.9891,5.9988,5.9794,5.9988,79600.0
2009-06-16 14:10:00,6.17,6.18,6.15,6.18,19900.0,5.9988,6.0086,5.9794,6.0086,19900.0
2009-06-16 14:20:00,6.18,6.18,6.17,6.17,10300.0,6.0086,6.0086,5.9988,5.9988,10300.0
2009-06-16 14:30:00,6.17,6.18,6.15,6.17,48200.0,5.9988,6.0086,5.9794,5.9988,48200.0
2009-06-16 14:40:00,6.17,6.21,6.16,6.18,79200.0,5.9988,6.0377,5.9891,6.0086,79200.0
2009-06-16 14:50:00,6.19,6.21,6.18,6.21,15600.0,6.0183,6.0377,6.0086,6.0377,15600.0
2009-06-16 15:00:00,6.2,6.23,6.18,6.2,47000.0,6.028,6.0572,6.0086,6.028,47000.0
2009-06-16 15:10:00,6.2,6.26,6.2,6.26,31300.0,6.028,6.0863,6.028,6.0863,31300.0
2009-06-16 15:20:00,6.25,6.27,6.23,6.24,36700.0,6.0766,6.0961,6.0572,6.0669,36700.0
2009-06-16 15:30:00,6.24,6.28,6.24,6.26,45500.0,6.0669,6.1058,6.0669,6.0863,45500.0
2009-06-16 15:40:00,6.26,6.3,6.26,6.29,48900.0,6.0863,6.1252,6.0863,6.1155,48900.0
2009-06-16 15:50:00,6.28,6.28,6.21,6.23,52700.0,6.1058,6.1058,6.0377,6.0572,52700.0
2009-06-17 09:30:00,6.28,6.42,6.19,6.36,66900.0,6.1058,6.2419,6.0183,6.1836,66900.0
2009-06-17 09:40:00,6.36,6.55,6.32,6.32,74400.0,6.1836,6.3683,6.1447,6.1447,74400.0
2009-06-17 09:50:00,6.33,6.35,6.24,6.31,62500.0,6.1544,6.1739,6.0669,6.135,62500.0
2009-06-17 10:00:00,6.31,6.33,6.3,6.33,16000.0,6.135,6.1544,6.1252,6.1544,16000.0
2009-06-17 10:10:00,6.32,6.37,6.26,6.3,30100.0,6.1447,6.1933,6.0863,6.1252,30100.0
2009-06-17 10:20:00,6.29,6.29,6.25,6.29,9800.0,6.1155,6.1155,6.0766,6.1155,9800.0
2009-06-17 10:30:00,6.29,6.29,6.19,6.27,15500.0,6.1155,6.1155,6.0183,6.0961,15500.0
2009-06-17 10:40:00,6.28,6.38,6.27,6.37,53300.0,6.1058,6.203,6.0961,6.1933,53300.0
2009-06-17 10:50:00,6.38,6.5,6.37,6.38,51200.0,6.203,6.3197,6.1933,6.203,51200.0
2009-06-17 11:00:00,6.38,6.4,6.37,6.37,13500.0,6.203,6.2225,6.1933,6.1933,13500.0
2009-06-17 11:10:00,6.37,6.41,6.34,6.41,28500.0,6.1933,6.2322,6.1641,6.2322,28500.0
2009-06-17 11:20:00,6.43,6.56,6.43,6.49,33600.0,6.2516,6.378,6.2516,6.31,33600.0
2009-06-17 11:30:00,6.49,6.55,6.48,6.48,32900.0,6.31,6.3683,6.3002,6.3002,32900.0
2009-06-17 11:40:00,6.48,6.57,6.47,6.51,91000.0,6.3002,6.3877,6.2905,6.3294,91000.0
2009-06-17 11:50:00,6.51,6.52,6.46,6.47,88100.0,6.3294,6.3391,6.2808,6.2905,88100.0
2009-06-17 12:00:00,6.47,6.51,6.47,6.5,285600.0,6.2905,6.3294,6.2905,6.3197,285600.0
2009-06-17 12:10:00,6.49,6.49,6.28,6.36,106000.0,6.31,6.31,6.1058,6.1836,106000.0
2009-06-17 12:20:00,6.36,6.45,6.35,6.39,18300.0,6.1836,6.2711,6.1739,6.2127,18300.0
2009-06-17 12:30:00,6.4,6.41,6.35,6.4,18900.0,6.2225,6.2322,6.1739,6.2225,18900.0
2009-06-17 12:40:00,6.39,6.42,6.36,6.36,10800.0,6.2127,6.2419,6.1836,6.1836,10800.0
2009-06-17 12:50:00,6.36,6.38,6.35,6.35,9000.0,6.1836,6.203,6.1739,6.1739,9000.0
2009-06-17 13:00:00,6.36,6.38,6.35,6.37,11000.0,6.1836,6.203,6.1739,6.1933,11000.0
2009-06-17 13:10:00,6.38,6.41,6.38,6.4,11600.0,6.203,6.2322,6.203,6.2225,11600.0
2009-06-17 13:20:00,6.4,6.44,6.39,6.42,15400.0,6.2225,6.2614,6.2127,6.2419,15400.0
2009-06-17 13:30:00,6.42,6.44,6.41,6.44,11400.0,6.2419,6.2614,6.2322,6.2614,11400.0
2009-06-17 13:40:00,6.43,6.48,6.43,6.47,16000.0,6.2516,6.3002,6.2516,6.2905,16000.0
2009-06-17 13:50:00,6.47,6.49,6.44,6.45,31100.0,6.2905,6.31,6.2614,6.2711,31100.0
2009-06-17 14:00:00,6.45,6.45,6.39,6.41,19200.0,6.2711,6.2711,6.2127,6.2322,19200.0
2009-06-17 14:10:00,6.42,6.42,6.39,6.4,9200.0,6.2419,6.2419,6.2127,6.2225,9200.0
2009-06-17 14:20:00,6.41,6.41,6.4,6.4,9100.0,6.2322,6.2322,6.2225,6.2225,9100.0
2009-06-17 14:30:00,6.4,6.41,6.4,6.4,9100.0,6.2225,6.2322,6.2225,6.2225,9100.0
2009-06-17 14:40:00,6.4,6.41,6.39,6.4,43900.0,6.2225,6.2322,6.2127,6.2225,43900.0
2009-06-17 14:50:00,6.4,6.44,6.39,6.44,21600.0,6.2225,6.2614,6.2127,6.2614,21600.0
2009-06-17 15:00:00,6.43,6.45,6.4,6.4,17800.0,6.2516,6.2711,6.2225,6.2225,17800.0
2009-06-17 15:10:00,6.4,6.43,6.4,6.42,10600.0,6.2225,6.2516,6.2225,6.2419,10600.0
2009-06-17 15:20:00,6.41,6.46,6.41,6.44,36800.0,6.2322,6.2808,6.2322,6.2614,36800.0
2009-06-17 15:30:00,6.44,6.44,6.38,6.4,55500.0,6.2614,6.2614,6.203,6.2225,55500.0
2009-06-17 15:40:00,6.41,6.44,6.39,6.43,35400.0,6.2322,6.2614,6.2127,6.2516,35400.0
2009-06-17 15:50:00,6.43,6.44,6.39,6.4,53900.0,6.2516,6.2614,6.2127,6.2225,53900.0
2009-06-18 09:30:00,6.4,6.49,6.3,6.4,45300.0,6.2225,6.31,6.1252,6.2225,45300.0
2009-06-18 09:40:00,6.38,6.42,6.28,6.37,56400.0,6.203,6.2419,6.1058,6.1933,56400.0
2009-06-18 09:50:00,6.39,6.39,6.3,6.34,40100.0,6.2127,6.2127,6.1252,6.1641,40100.0
2009-06-18 10:00:00,6.35,6.39,6.29,6.29,36100.0,6.1739,6.2127,6.1155,6.1155,36100.0
2009-06-18 10:10:00,6.32,6.33,6.29,6.3,5500.0,6.1447,6.1544,6.1155,6.1252,5500.0
2009-06-18 10:20:00,6.31,6.38,6.3,6.34,15500.0,6.135,6.203,6.1252,6.1641,15500.0
2009-06-18 10:30:00,6.35,6.4,6.31,6.33,11700.0,6.1739,6.2225,6.135,6.1544,11700.0
2009-06-18 10:40:00,6.33,6.34,6.25,6.25,8900.0,6.1544,6.1641,6.0766,6.0766,8900.0
2009-06-18 10:50:00,6.26,6.27,6.18,6.18,20400.0,6.0863,6.0961,6.0086,6.0086,20400.0
2009-06-18 11:00:00,6.19,6.23,6.19,6.2,9600.0,6.0183,6.0572,6.0183,6.028,9600.0
2009-06-18 11:10:00,6.2,6.2,6.12,6.16,17800.0,6.028,6.028,5.9502,5.9891,17800.0
2009-06-18 11:20:00,6.17,6.21,6.16,6.19,6900.0,5.9988,6.0377,5.9891,6.0183,6900.0
2009-06-18 11:30:00,6.19,6.24,6.18,6.23,17000.0,6.0183,6.0669,6.0086,6.0572,17000.0
2009-06-18 11:40:00,6.23,6.23,6.16,6.18,43700.0,6.0572,6.0572,5.9891,6.0086,43700.0
2009-06-18 11:50:00,6.17,6.18,6.16,6.17,8700.0,5.9988,6.0086,5.9891,5.9988,8700.0
2009-06-18 12:00:00,6.17,6.18,6.14,6.15,5100.0,5.9988,6.0086,5.9697,5.9794,5100.0
2009-06-18 12:10:00,6.14,6.15,6.14,6.14,2600.0,5.9697,5.9794,5.9697,5.9697,2600.0
2009-06-18 12:20:00,6.15,6.15,6.12,6.14,16900.0,5.9794,5.9794,5.9502,5.9697,16900.0
2009-06-18 12:30:00,6.14,6.15,6.12,6.13,7700.0,5.9697,5.9794,5.9502,5.96,7700.0
2009-06-18 12:40:00,6.13,6.18,6.11,6.18,15400.0,5.96,6.0086,5.9405,6.0086,15400.0
2009-06-18 12:50:00,6.19,6.2,6.17,6.2,5300.0,6.0183,6.028,5.9988,6.028,5300.0
2009-06-18 13:00:00,6.2,6.24,6.2,6.23,4900.0,6.028,6.0669,6.028,6.0572,4900.0
2009-06-18 13:10:00,6.22,6.22,6.17,6.18,9700.0,6.0475,6.0475,5.9988,6.0086,9700.0
2009-06-18 13:20:00,6.17,6.19,6.17,6.18,14100.0,5.9988,6.0183,5.9988,6.0086,14100.0
2009-06-18 13:30:00,6.18,6.18,6.16,6.16,12000.0,6.0086,6.0086,5.9891,5.9891,12000.0
2009-06-18 13:40:00,6.15,6.18,6.15,6.16,12400.0,5.9794,6.0086,5.9794,5.9891,12400.0
2009-06-18 13:50:00,6.17,6.18,6.15,6.15,3900.0,5.9988,6.0086,5.9794,5.9794,3900.0
2009-06-18 14:00:00,6.16,6.18,6.14,6.14,7600.0,5.9891,6.0086,5.9697,5.9697,7600.0
2009-06-18 14:10:00,6.14,6.2,6.12,6.17,53700.0,5.9697,6.028,5.9502,5.9988,53700.0
2009-06-18 14:20:00,6.17,6.18,6.14,6.18,10100.0,5.9988,6.0086,5.9697,6.0086,10100.0
2009-06-18 14:30:00,6.18,6.19,6.16,6.17,28900.0,6.0086,6.0183,5.9891,5.9988,28900.0
2009-06-18 14:40:00,6.17,6.2,6.16,6.17,26100.0,5.9988,6.028,5.9891,5.9988,26100.0
2009-06-18 14:50:00,6.17,6.18,6.16,6.17,18800.0,5.9988,6.0086,5.9891,5.9988,18800.0
2009-06-18 15:00:00,6.17,6.2,6.13,6.2,22400.0,5.9988,6.028,5.96,6.028,22400.0
2009-06-18 15:10:00,6.19,6.22,6.19,6.19,16800.0,6.0183,6.0475,6.0183,6.0183,16800.0
2009-06-18 15:20:00,6.19,6.21,6.17,6.2,19200.0,6.0183,6.0377,5.9988,6.028,19200.0
2009-06-18 15:30:00,6.2,6.23,6.19,6.22,186600.0,6.028,6.0572,6.0183,6.0475,186600.0
2009-06-18 15:40:00,6.21,6.28,6.19,6.23,55500.0,6.0377,6.1058,6.0183,6.0572,55500.0
2009-06-18 15:50:00,6.21,6.24,6.19,6.24,34100.0,6.0377,6.0669,6.0183,6.0669,34100.0
2009-06-19 09:30:00,6.37,6.42,6.27,6.42,75700.0,6.1933,6.2419,6.0961,6.2419,75700.0
2009-06-19 09:40:00,6.42,6.42,6.35,6.37,10200.0,6.2419,6.2419,6.1739,6.1933,10200.0
2009-06-19 09:50:00,6.37,6.39,6.33,6.34,21700.0,6.1933,6.2127,6.1544,6.1641,21700.0
2009-06-19 10:00:00,6.33,6.35,6.3,6.34,19300.0,6.1544,6.1739,6.1252,6.1641,19300.0
2009-06-19 10:10:00,6.33,6.34,6.3,6.3,7400.0,6.1544,6.1641,6.1252,6.1252,7400.0
2009-06-19 10:20:00,6.31,6.31,6.28,6.29,36500.0,6.135,6.135,6.1058,6.1155,36500.0
2009-06-19 10:30:00,6.28,6.3,6.27,6.27,16100.0,6.1058,6.1252,6.0961,6.0961,16100.0
2009-06-19 10:40:00,6.28,6.28,6.25,6.28,8900.0,6.1058,6.1058,6.0766,6.1058,8900.0
2009-06-19 10:50:00,6.28,6.28,6.27,6.27,3000.0,6.1058,6.1058,6.0961,6.0961,3000.0
2009-06-19 11:00:00,6.28,6.28,6.25,6.26,7200.0,6.1058,6.1058,6.0766,6.0863,7200.0
2009-06-19 11:10:00,6.26,6.3,6.25,6.3,34200.0,6.0863,6.1252,6.0766,6.1252,34200.0
2009-06-19 11:20:00,6.3,6.31,6.3,6.31,7200.0,6.1252,6.135,6.1252,6.135,7200.0
2009-06-19 11:30:00,6.29,6.31,6.29,6.31,3400.0,6.1155,6.135,6.1155,6.135,3400.0
2009-06-19 11:40:00,6.3,6.31,6.3,6.31,7500.0,6.1252,6.135,6.1252,6.135,7500.0
2009-06-19 11:50:00,6.31,6.31,6.3,6.3,5000.0,6.135,6.135,6.1252,6.1252,5000.0
2009-06-19 12:00:00,6.3,6.31,6.29,6.31,10700.0,6.1252,6.135,6.1155,6.135,10700.0
2009-06-19 12:10:00,6.3,6.31,6.3,6.3,3900.0,6.1252,6.135,6.1252,6.1252,3900.0
2009-06-19 12:20:00,6.3,6.31,6.29,6.31,16800.0,6.1252,6.135,6.1155,6.135,16800.0
2009-06-19 12:30:00,6.31,6.31,6.3,6.31,13100.0,6.135,6.135,6.1252,6.135,13100.0
2009-06-19 12:40:00,6.31,6.31,6.3,6.3,13000.0,6.135,6.135,6.1252,6.1252,13000.0
2009-06-19 12:50:00,6.31,6.31,6.22,6.27,47400.0,6.135,6.135,6.0475,6.0961,47400.0
2009-06-19 13:00:00,6.26,6.27,6.22,6.22,3800.0,6.0863,6.0961,6.0475,6.0475,3800.0
2009-06-19 13:10:00,6.22,6.25,6.21,6.21,8900.0,6.0475,6.0766,6.0377,6.0377,8900.0
2009-06-19 13:20:00,6.2,6.21,6.18,6.18,6500.0,6.028,6.0377,6.0086,6.0086,6500.0
2009-06-19 13:30:00,6.18,6.22,6.18,6.22,11700.0,6.0086,6.0475,6.0086,6.0475,11700.0
2009-06-19 13:40:00,6.22,6.23,6.21,6.21,9500.0,6.0475,6.0572,6.0377,6.0377,9500.0
2009-06-19 13:50:00,6.21,6.24,6.21,6.21,8800.0,6.0377,6.0669,6.0377,6.0377,8800.0
2009-06-19 14:00:00,6.2,6.23,6.2,6.21,12200.0,6.028,6.0572,6.028,6.0377,12200.0
2009-06-19 14:10:00,6.21,6.22,6.16,6.18,28600.0,6.0377,6.0475,5.9891,6.0086,28600.0
2009-06-19 14:20:00,6.18,6.19,6.16,6.17,36200.0,6.0086,6.0183,5.9891,5.9988,36200.0
2009-06-19 14:30:00,6.17,6.2,6.16,6.2,11300.0,5.9988,6.028,5.9891,6.028,11300.0
2009-06-19 14:40:00,6.2,6.22,6.19,6.19,23800.0,6.028,6.0475,6.0183,6.0183,23800.0
2009-06-19 14:50:00,6.19,6.2,6.16,6.17,13300.0,6.0183,6.028,5.9891,5.9988,13300.0
2009-06-19 15:00:00,6.17,6.19,6.13,6.13,19000.0,5.9988,6.0183,5.96,5.96,19000.0
2009-06-19 15:10:00,6.13,6.16,6.13,6.15,21100.0,5.96,5.9891,5.96,5.9794,21100.0
2009-06-19 15:20:00,6.16,6.17,6.15,6.15,17900.0,5.9891,5.9988,5.9794,5.9794,17900.0
2009-06-19 15:30:00,6.17,6.2,6.16,6.2,38500.0,5.9988,6.028,5.9891,6.028,38500.0
2009-06-19 15:40:00,6.2,6.2,6.18,6.18,36600.0,6.028,6.028,6.0086,6.0086,36600.0
2009-06-19 15:50:00,6.19,6.19,6.13,6.16,52500.0,6.0183,6.0183,5.96,5.9891,52500.0
2009-06-22 09:30:00,6.1,6.14,6.01,6.03,49600.0,5.9308,5.9697,5.8433,5.8627,49600.0
2009-06-22 09:40:00,6.03,6.03,5.85,5.92,76000.0,5.8627,5.8627,5.6877,5.7558,76000.0
2009-06-22 09:50:00,5.93,5.98,5.92,5.95,29800.0,5.7655,5.8141,5.7558,5.7849,29800.0
2009-06-22 10:00:00,5.95,5.95,5.88,5.89,32700.0,5.7849,5.7849,5.7169,5.7266,32700.0
2009-06-22 10:10:00,5.91,5.91,5.87,5.89,33800.0,5.7461,5.7461,5.7072,5.7266,33800.0
2009-06-22 10:20:00,5.89,5.95,5.89,5.95,20000.0,5.7266,5.7849,5.7266,5.7849,20000.0
2009-06-22 10:30:00,5.95,5.97,5.92,5.97,25300.0,5.7849,5.8044,5.7558,5.8044,25300.0
2009-06-22 10:40:00,5.97,5.97,5.91,5.91,27400.0,5.8044,5.8044,5.7461,5.7461,27400.0
2009-06-22 10:50:00,5.91,5.91,5.86,5.86,30700.0,5.7461,5.7461,5.6974,5.6974,30700.0
2009-06-22 11:00:00,5.86,5.87,5.8,5.8,53400.0,5.6974,5.7072,5.6391,5.6391,53400.0
2009-06-22 11:10:00,5.8,5.85,5.77,5.83,38800.0,5.6391,5.6877,5.6099,5.6683,38800.0
2009-06-22 11:20:00,5.83,5.87,5.83,5.84,43000.0,5.6683,5.7072,5.6683,5.678,43000.0
2009-06-22 11:30:00,5.85,5.86,5.84,5.85,29100.0,5.6877,5.6974,5.678,5.6877,29100.0
2009-06-22 11:40:00,5.86,5.86,5.84,5.85,16600.0,5.6974,5.6974,5.678,5.6877,16600.0
2009-06-22 11:50:00,5.84,5.85,5.81,5.84,45900.0,5.678,5.6877,5.6488,5.678,45900.0
2009-06-22 12:00:00,5.84,5.86,5.82,5.86,25500.0,5.678,5.6974,5.6586,5.6974,25500.0
2009-06-22 12:10:00,5.86,5.86,5.85,5.86,7900.0,5.6974,5.6974,5.6877,5.6974,7900.0
2009-06-22 12:20:00,5.86,5.87,5.8,5.86,20100.0,5.6974,5.7072,5.6391,5.6974,20100.0
2009-06-22 12:30:00,5.86,5.88,5.86,5.88,5300.0,5.6974,5.7169,5.6974,5.7169,5300.0
2009-06-22 12:40:00,5.88,5.88,5.87,5.87,5200.0,5.7169,5.7169,5.7072,5.7072,5200.0
2009-06-22 12:50:00,5.87,5.88,5.83,5.86,21200.0,5.7072,5.7169,5.6683,5.6974,21200.0
2009-06-22 13:00:00,5.86,5.87,5.86,5.86,3800.0,5.6974,5.7072,5.6974,5.6974,3800.0
2009-06-22 13:10:00,5.86,5.86,5.85,5.86,14400.0,5.6974,5.6974,5.6877,5.6974,14400.0
2009-06-22 13:20:00,5.85,5.88,5.83,5.87,19500.0,5.6877,5.7169,5.6683,5.7072,19500.0
2009-06-22 13:30:00,5.87,5.89,5.87,5.89,2800.0,5.7072,5.7266,5.7072,5.7266,2800.0
2009-06-22 13:40:00,5.89,5.9,5.85,5.87,16700.0,5.7266,5.7363,5.6877,5.7072,16700.0
2009-06-22 13:50:00,5.87,5.88,5.86,5.87,5300.0,5.7072,5.7169,5.6974,5.7072,5300.0
2009-06-22 14:00:00,5.88,5.88,5.86,5.86,11000.0,5.7169,5.7169,5.6974,5.6974,11000.0
2009-06-22 14:10:00,5.86,5.87,5.86,5.87,6500.0,5.6974,5.7072,5.6974,5.7072,6500.0
2009-06-22 14:20:00,5.87,5.88,5.87,5.87,6400.0,5.7072,5.7169,5.7072,5.7072,6400.0
2009-06-22 14:30:00,5.88,5.88,5.86,5.88,12000.0,5.7169,5.7169,5.6974,5.7169,12000.0
2009-06-22 14:40:00,5.88,5.88,5.86,5.87,9200.0,5.7169,5.7169,5.6974,5.7072,9200.0
2009-06-22 14:50:00,5.86,5.87,5.86,5.86,17300.0,5.6974,5.7072,5.6974,5.6974,17300.0
2009-06-22 15:00:00,5.86,5.87,5.86,5.86,30300.0,5.6974,5.7072,5.6974,5.6974,30300.0
2009-06-22 15:10:00,5.87,5.87,5.86,5.86,27700.0,5.7072,5.7072,5.6974,5.6974,27700.0
2009-06-22 15:20:00,5.86,5.87,5.84,5.85,53100.0,5.6974,5.7072,5.678,5.6877,53100.0
2009-06-22 15:30:00,5.85,5.87,5.84,5.87,46800.0,5.6877,5.7072,5.678,5.7072,46800.0
2009-06-22 15:40:00,5.87,5.87,5.81,5.85,71700.0,5.7072,5.7072,5.6488,5.6877,71700.0
2009-06-22 15:50:00,5.85,5.88,5.83,5.83,131700.0,5.6877,5.7169,5.6683,5.6683,131700.0
2009-06-23 09:30:00,5.88,5.92,5.82,5.9,9800.0,5.7169,5.7558,5.6586,5.7363,9800.0
2009-06-23 09:40:00,5.91,5.92,5.78,5.8,5800.0,5.7461,5.7558,5.6197,5.6391,5800.0
2009-06-23 09:50:00,5.83,5.92,5.83,5.92,10100.0,5.6683,5.7558,5.6683,5.7558,10100.0
2009-06-23 10:00:00,5.9,6.12,5.9,6.07,60200.0,5.7363,5.9502,5.7363,5.9016,60200.0
2009-06-23 10:10:00,6.06,6.07,5.99,6.0,11300.0,5.8919,5.9016,5.8238,5.8336,11300.0
2009-06-23 10:20:00,6.0,6.01,5.95,5.95,24100.0,5.8336,5.8433,5.7849,5.7849,24100.0
2009-06-23 10:30:00,5.95,6.01,5.93,5.94,16900.0,5.7849,5.8433,5.7655,5.7752,16900.0
2009-06-23 10:40:00,5.93,5.93,5.84,5.86,11300.0,5.7655,5.7655,5.678,5.6974,11300.0
2009-06-23 10:50:00,5.85,5.85,5.79,5.8,11600.0,5.6877,5.6877,5.6294,5.6391,11600.0
2009-06-23 11:00:00,5.79,5.79,5.76,5.79,4800.0,5.6294,5.6294,5.6002,5.6294,4800.0
2009-06-23 11:10:00,5.78,5.78,5.76,5.77,5100.0,5.6197,5.6197,5.6002,5.6099,5100.0
2009-06-23 11:20:00,5.77,5.78,5.76,5.76,6600.0,5.6099,5.6197,5.6002,5.6002,6600.0
2009-06-23 11:30:00,5.76,5.78,5.76,5.78,12300.0,5.6002,5.6197,5.6002,5.6197,12300.0
2009-06-23 11:40:00,5.78,5.78,5.77,5.78,5800.0,5.6197,5.6197,5.6099,5.6197,5800.0
2009-06-23 11:50:00,5.77,5.8,5.77,5.8,16300.0,5.6099,5.6391,5.6099,5.6391,16300.0
2009-06-23 12:00:00,5.8,5.83,5.78,5.81,38300.0,5.6391,5.6683,5.6197,5.6488,38300.0
2009-06-23 12:10:00,5.81,5.82,5.78,5.8,16100.0,5.6488,5.6586,5.6197,5.6391,16100.0
2009-06-23 12:20:00,5.81,5.84,5.8,5.83,21400.0,5.6488,5.678,5.6391,5.6683,21400.0
2009-06-23 12:30:00,5.83,5.91,5.83,5.9,24000.0,5.6683,5.7461,5.6683,5.7363,24000.0
2009-06-23 12:40:00,5.9,5.91,5.85,5.91,27300.0,5.7363,5.7461,5.6877,5.7461,27300.0
2009-06-23 12:50:00,5.91,5.91,5.88,5.89,14100.0,5.7461,5.7461,5.7169,5.7266,14100.0
2009-06-23 13:00:00,5.9,5.94,5.89,5.92,7600.0,5.7363,5.7752,5.7266,5.7558,7600.0
2009-06-23 13:10:00,5.91,5.91,5.88,5.91,7600.0,5.7461,5.7461,5.7169,5.7461,7600.0
2009-06-23 13:20:00,5.91,5.91,5.85,5.85,6200.0,5.7461,5.7461,5.6877,5.6877,6200.0
2009-06-23 13:30:00,5.85,5.85,5.84,5.85,7300.0,5.6877,5.6877,5.678,5.6877,7300.0
2009-06-23 13:40:00,5.85,5.85,5.82,5.83,14600.0,5.6877,5.6877,5.6586,5.6683,14600.0
2009-06-23 13:50:00,5.82,5.83,5.78,5.78,11000.0,5.6586,5.6683,5.6197,5.6197,11000.0
2009-06-23 14:00:00,5.78,5.84,5.77,5.81,12400.0,5.6197,5.678,5.6099,5.6488,12400.0
2009-06-23 14:10:00,5.82,5.84,5.8,5.8,14900.0,5.6586,5.678,5.6391,5.6391,14900.0
2009-06-23 14:20:00,5.8,5.8,5.77,5.77,5700.0,5.6391,5.6391,5.6099,5.6099,5700.0
2009-06-23 14:30:00,5.77,5.77,5.73,5.75,38100.0,5.6099,5.6099,5.5711,5.5905,38100.0
2009-06-23 14:40:00,5.75,5.75,5.73,5.73,24600.0,5.5905,5.5905,5.5711,5.5711,24600.0
2009-06-23 14:50:00,5.74,5.75,5.7,5.72,28500.0,5.5808,5.5905,5.5419,5.5613,28500.0
2009-06-23 15:00:00,5.72,5.77,5.72,5.76,40200.0,5.5613,5.6099,5.5613,5.6002,40200.0
2009-06-23 15:10:00,5.75,5.76,5.72,5.75,25900.0,5.5905,5.6002,5.5613,5.5905,25900.0
2009-06-23 15:20:00,5.75,5.77,5.73,5.76,31700.0,5.5905,5.6099,5.5711,5.6002,31700.0
2009-06-23 15:30:00,5.77,5.78,5.75,5.76,29100.0,5.6099,5.6197,5.5905,5.6002,29100.0
2009-06-23 15:40:00,5.75,5.79,5.75,5.78,36900.0,5.5905,5.6294,5.5905,5.6197,36900.0
2009-06-23 15:50:00,5.78,5.8,5.75,5.76,133500.0,5.6197,5.6391,5.5905,5.6002,133500.0
2009-06-24 09:30:00,5.79,5.95,5.79,5.85,60100.0,5.6294,5.7849,5.6294,5.6877,60100.0
2009-06-24 09:40:00,5.86,5.89,5.83,5.86,22500.0,5.6974,5.7266,5.6683,5.6974,22500.0
2009-06-24 09:50:00,5.87,5.99,5.86,5.94,42200.0,5.7072,5.8238,5.6974,5.7752,42200.0
2009-06-24 10:00:00,5.93,6.03,5.86,6.01,33000.0,5.7655,5.8627,5.6974,5.8433,33000.0
2009-06-24 10:10:00,6.02,6.15,6.02,6.1,52400.0,5.853,5.9794,5.853,5.9308,52400.0
2009-06-24 10:20:00,6.09,6.1,6.02,6.02,31800.0,5.9211,5.9308,5.853,5.853,31800.0
2009-06-24 10:30:00,6.03,6.06,6.03,6.04,39900.0,5.8627,5.8919,5.8627,5.8725,39900.0
2009-06-24 10:40:00,6.03,6.07,6.02,6.06,27800.0,5.8627,5.9016,5.853,5.8919,27800.0
2009-06-24 10:50:00,6.07,6.1,6.04,6.05,40600.0,5.9016,5.9308,5.8725,5.8822,40600.0
2009-06-24 11:00:00,6.04,6.06,6.04,6.05,22200.0,5.8725,5.8919,5.8725,5.8822,22200.0
2009-06-24 11:10:00,6.05,6.05,6.01,6.01,28000.0,5.8822,5.8822,5.8433,5.8433,28000.0
2009-06-24 11:20:00,6.01,6.02,5.98,5.98,41700.0,5.8433,5.853,5.8141,5.8141,41700.0
2009-06-24 11:30:00,5.99,6.04,5.99,6.03,19400.0,5.8238,5.8725,5.8238,5.8627,19400.0
2009-06-24 11:40:00,6.03,6.08,6.03,6.04,44000.0,5.8627,5.9113,5.8627,5.8725,44000.0
2009-06-24 11:50:00,6.04,6.05,6.03,6.04,8100.0,5.8725,5.8822,5.8627,5.8725,8100.0
2009-06-24 12:00:00,6.05,6.08,6.04,6.07,21200.0,5.8822,5.9113,5.8725,5.9016,21200.0
2009-06-24 12:10:00,6.07,6.08,6.07,6.07,7100.0,5.9016,5.9113,5.9016,5.9016,7100.0
2009-06-24 12:20:00,6.07,6.13,6.07,6.12,27600.0,5.9016,5.96,5.9016,5.9502,27600.0
2009-06-24 12:30:00,6.12,6.15,6.12,6.14,38000.0,5.9502,5.9794,5.9502,5.9697,38000.0
2009-06-24 12:40:00,6.14,6.2,6.14,6.19,37800.0,5.9697,6.028,5.9697,6.0183,37800.0
2009-06-24 12:50:00,6.18,6.19,6.16,6.16,19100.0,6.0086,6.0183,5.9891,5.9891,19100.0
2009-06-24 13:00:00,6.16,6.17,6.16,6.16,8800.0,5.9891,5.9988,5.9891,5.9891,8800.0
2009-06-24 13:10:00,6.16,6.17,6.16,6.16,19400.0,5.9891,5.9988,5.9891,5.9891,19400.0
2009-06-24 13:20:00,6.16,6.17,6.16,6.16,14300.0,5.9891,5.9988,5.9891,5.9891,14300.0
2009-06-24 13:30:00,6.16,6.17,6.16,6.17,19300.0,5.9891,5.9988,5.9891,5.9988,19300.0
2009-06-24 13:40:00,6.16,6.17,6.16,6.16,11500.0,5.9891,5.9988,5.9891,5.9891,11500.0
2009-06-24 13:50:00,6.16,6.17,6.16,6.16,7700.0,5.9891,5.9988,5.9891,5.9891,7700.0
2009-06-24 14:00:00,6.17,6.19,6.16,6.18,47300.0,5.9988,6.0183,5.9891,6.0086,47300.0
2009-06-24 14:10:00,6.18,6.21,6.15,6.18,43600.0,6.0086,6.0377,5.9794,6.0086,43600.0
2009-06-24 14:20:00,6.18,6.22,6.12,6.12,26800.0,6.0086,6.0475,5.9502,5.9502,26800.0
2009-06-24 14:30:00,6.13,6.13,6.07,6.07,31800.0,5.96,5.96,5.9016,5.9016,31800.0
2009-06-24 14:40:00,6.07,6.13,6.07,6.08,20500.0,5.9016,5.96,5.9016,5.9113,20500.0
2009-06-24 14:50:00,6.08,6.1,6.04,6.05,20900.0,5.9113,5.9308,5.8725,5.8822,20900.0
2009-06-24 15:00:00,6.05,6.06,5.98,5.99,35100.0,5.8822,5.8919,5.8141,5.8238,35100.0
2009-06-24 15:10:00,5.98,6.04,5.97,6.0,43100.0,5.8141,5.8725,5.8044,5.8336,43100.0
2009-06-24 15:20:00,6.0,6.04,5.99,6.03,28800.0,5.8336,5.8725,5.8238,5.8627,28800.0
2009-06-24 15:30:00,6.03,6.05,6.01,6.03,24100.0,5.8627,5.8822,5.8433,5.8627,24100.0
2009-06-24 15:40:00,6.02,6.03,6.0,6.02,55700.0,5.853,5.8627,5.8336,5.853,55700.0
2009-06-24 15:50:00,6.02,6.04,5.99,6.01,71200.0,5.853,5.8725,5.8238,5.8433,71200.0
2009-06-25 09:30:00,6.05,6.05,5.89,5.98,20500.0,5.8822,5.8822,5.7266,5.8141,20500.0
2009-06-25 09:40:00,5.96,6.1,5.96,6.07,11900.0,5.7947,5.9308,5.7947,5.9016,11900.0
2009-06-25 09:50:00,6.04,6.13,6.04,6.1,3400.0,5.8725,5.96,5.8725,5.9308,3400.0
2009-06-25 10:00:00,6.09,6.11,6.09,6.09,8600.0,5.9211,5.9405,5.9211,5.9211,8600.0
2009-06-25 10:10:00,6.1,6.14,6.09,6.13,12200.0,5.9308,5.9697,5.9211,5.96,12200.0
2009-06-25 10:20:00,6.12,6.14,6.11,6.14,15500.0,5.9502,5.9697,5.9405,5.9697,15500.0
2009-06-25 10:30:00,6.14,6.15,6.11,6.12,33500.0,5.9697,5.9794,5.9405,5.9502,33500.0
2009-06-25 10:40:00,6.12,6.13,6.06,6.06,24500.0,5.9502,5.96,5.8919,5.8919,24500.0
2009-06-25 10:50:00,6.05,6.07,6.01,6.03,32000.0,5.8822,5.9016,5.8433,5.8627,32000.0
2009-06-25 11:00:00,6.03,6.03,5.99,6.01,21100.0,5.8627,5.8627,5.8238,5.8433,21100.0
2009-06-25 11:10:00,6.0,6.05,6.0,6.04,20300.0,5.8336,5.8822,5.8336,5.8725,20300.0
2009-06-25 11:20:00,6.04,6.06,6.04,6.05,2300.0,5.8725,5.8919,5.8725,5.8822,2300.0
2009-06-25 11:30:00,6.06,6.14,6.06,6.11,31200.0,5.8919,5.9697,5.8919,5.9405,31200.0
2009-06-25 11:40:00,6.1,6.14,6.1,6.13,23000.0,5.9308,5.9697,5.9308,5.96,23000.0
2009-06-25 11:50:00,6.13,6.15,6.12,6.15,21400.0,5.96,5.9794,5.9502,5.9794,21400.0
2009-06-25 12:00:00,6.14,6.14,6.13,6.14,17500.0,5.9697,5.9697,5.96,5.9697,17500.0
2009-06-25 12:10:00,6.14,6.14,6.13,6.14,14800.0,5.9697,5.9697,5.96,5.9697,14800.0
2009-06-25 12:20:00,6.14,6.16,6.13,6.14,26700.0,5.9697,5.9891,5.96,5.9697,26700.0
2009-06-25 12:30:00,6.15,6.15,6.08,6.1,99900.0,5.9794,5.9794,5.9113,5.9308,99900.0
2009-06-25 12:40:00,6.09,6.1,6.09,6.1,12900.0,5.9211,5.9308,5.9211,5.9308,12900.0
2009-06-25 12:50:00,6.1,6.13,6.09,6.13,20900.0,5.9308,5.96,5.9211,5.96,20900.0
2009-06-25 13:00:00,6.13,6.18,6.12,6.16,43900.0,5.96,6.0086,5.9502,5.9891,43900.0
2009-06-25 13:10:00,6.17,6.18,6.11,6.16,113200.0,5.9988,6.0086,5.9405,5.9891,113200.0
2009-06-25 13:20:00,6.16,6.17,6.16,6.16,23000.0,5.9891,5.9988,5.9891,5.9891,23000.0
2009-06-25 13:30:00,6.16,6.17,6.16,6.16,21900.0,5.9891,5.9988,5.9891,5.9891,21900.0
2009-06-25 13:40:00,6.17,6.17,6.12,6.12,12600.0,5.9988,5.9988,5.9502,5.9502,12600.0
2009-06-25 13:50:00,6.13,6.14,6.12,6.14,21500.0,5.96,5.9697,5.9502,5.9697,21500.0
2009-06-25 14:00:00,6.14,6.15,6.14,6.15,17200.0,5.9697,5.9794,5.9697,5.9794,17200.0
2009-06-25 14:10:00,6.14,6.16,6.14,6.16,14300.0,5.9697,5.9891,5.9697,5.9891,14300.0
2009-06-25 14:20:00,6.16,6.18,6.15,6.17,12600.0,5.9891,6.0086,5.9794,5.9988,12600.0
2009-06-25 14:30:00,6.18,6.18,6.16,6.18,12400.0,6.0086,6.0086,5.9891,6.0086,12400.0
2009-06-25 14:40:00,6.17,6.22,6.17,6.21,14300.0,5.9988,6.0475,5.9988,6.0377,14300.0
2009-06-25 14:50:00,6.22,6.24,6.21,6.24,15700.0,6.0475,6.0669,6.0377,6.0669,15700.0
2009-06-25 15:00:00,6.24,6.27,6.22,6.27,26100.0,6.0669,6.0961,6.0475,6.0961,26100.0
2009-06-25 15:10:00,6.28,6.29,6.27,6.27,29500.0,6.1058,6.1155,6.0961,6.0961,29500.0
2009-06-25 15:20:00,6.27,6.29,6.27,6.28,71800.0,6.0961,6.1155,6.0961,6.1058,71800.0
2009-06-25 15:30:00,6.28,6.29,6.27,6.29,45400.0,6.1058,6.1155,6.0961,6.1155,45400.0
2009-06-25 15:40:00,6.29,6.29,6.2,6.25,159700.0,6.1155,6.1155,6.028,6.0766,159700.0
2009-06-25 15:50:00,6.24,6.31,6.24,6.31,124600.0,6.0669,6.135,6.0669,6.135,124600.0
2009-06-26 09:30:00,6.27,6.38,6.06,6.29,49800.0,6.0961,6.203,5.8919,6.1155,49800.0
2009-06-26 09:40:00,6.28,6.5,6.28,6.37,74300.0,6.1058,6.3197,6.1058,6.1933,74300.0
2009-06-26 09:50:00,6.38,6.48,6.31,6.33,69800.0,6.203,6.3002,6.135,6.1544,69800.0
2009-06-26 10:00:00,6.34,6.4,6.33,6.35,36000.0,6.1641,6.2225,6.1544,6.1739,36000.0
2009-06-26 10:10:00,6.36,6.43,6.34,6.42,59100.0,6.1836,6.2516,6.1641,6.2419,59100.0
2009-06-26 10:20:00,6.43,6.5,6.41,6.46,53700.0,6.2516,6.3197,6.2322,6.2808,53700.0
2009-06-26 10:30:00,6.47,6.47,6.46,6.46,17400.0,6.2905,6.2905,6.2808,6.2808,17400.0
2009-06-26 10:40:00,6.45,6.46,6.36,6.4,27800.0,6.2711,6.2808,6.1836,6.2225,27800.0
2009-06-26 10:50:00,6.4,6.43,6.38,6.39,24000.0,6.2225,6.2516,6.203,6.2127,24000.0
2009-06-26 11:00:00,6.39,6.39,6.34,6.38,22200.0,6.2127,6.2127,6.1641,6.203,22200.0
2009-06-26 11:10:00,6.38,6.38,6.36,6.37,16100.0,6.203,6.203,6.1836,6.1933,16100.0
2009-06-26 11:20:00,6.37,6.37,6.34,6.36,22000.0,6.1933,6.1933,6.1641,6.1836,22000.0
2009-06-26 11:30:00,6.36,6.37,6.34,6.34,25100.0,6.1836,6.1933,6.1641,6.1641,25100.0
2009-06-26 11:40:00,6.34,6.35,6.33,6.33,29700.0,6.1641,6.1739,6.1544,6.1544,29700.0
2009-06-26 11:50:00,6.33,6.37,6.33,6.36,38200.0,6.1544,6.1933,6.1544,6.1836,38200.0
2009-06-26 12:00:00,6.35,6.39,6.35,6.36,29800.0,6.1739,6.2127,6.1739,6.1836,29800.0
2009-06-26 12:10:00,6.36,6.37,6.32,6.32,36400.0,6.1836,6.1933,6.1447,6.1447,36400.0
2009-06-26 12:20:00,6.32,6.33,6.29,6.29,33900.0,6.1447,6.1544,6.1155,6.1155,33900.0
2009-06-26 12:30:00,6.29,6.3,6.25,6.25,24700.0,6.1155,6.1252,6.0766,6.0766,24700.0
2009-06-26 12:40:00,6.26,6.26,6.22,6.24,21400.0,6.0863,6.0863,6.0475,6.0669,21400.0
2009-06-26 12:50:00,6.24,6.26,6.21,6.22,39500.0,6.0669,6.0863,6.0377,6.0475,39500.0
2009-06-26 13:00:00,6.21,6.22,6.2,6.2,18600.0,6.0377,6.0475,6.028,6.028,18600.0
2009-06-26 13:10:00,6.21,6.22,6.2,6.22,27900.0,6.0377,6.0475,6.028,6.0475,27900.0
2009-06-26 13:20:00,6.21,6.24,6.21,6.23,28600.0,6.0377,6.0669,6.0377,6.0572,28600.0
2009-06-26 13:30:00,6.24,6.24,6.22,6.24,35800.0,6.0669,6.0669,6.0475,6.0669,35800.0
2009-06-26 13:40:00,6.23,6.24,6.21,6.21,36000.0,6.0572,6.0669,6.0377,6.0377,36000.0
2009-06-26 13:50:00,6.21,6.24,6.21,6.24,38400.0,6.0377,6.0669,6.0377,6.0669,38400.0
2009-06-26 14:00:00,6.24,6.26,6.22,6.24,102800.0,6.0669,6.0863,6.0475,6.0669,102800.0
2009-06-26 14:10:00,6.24,6.24,6.23,6.24,35600.0,6.0669,6.0669,6.0572,6.0669,35600.0
2009-06-26 14:20:00,6.24,6.29,6.23,6.24,56900.0,6.0669,6.1155,6.0572,6.0669,56900.0
2009-06-26 14:30:00,6.24,6.24,6.23,6.24,60500.0,6.0669,6.0669,6.0572,6.0669,60500.0
2009-06-26 14:40:00,6.24,6.35,6.23,6.34,87100.0,6.0669,6.1739,6.0572,6.1641,87100.0
2009-06-26 14:50:00,6.33,6.49,6.33,6.44,155300.0,6.1544,6.31,6.1544,6.2614,155300.0
2009-06-26 15:00:00,6.44,6.52,6.38,6.4,192600.0,6.2614,6.3391,6.203,6.2225,192600.0
2009-06-26 15:10:00,6.4,6.46,6.37,6.39,128500.0,6.2225,6.2808,6.1933,6.2127,128500.0
2009-06-26 15:20:00,6.39,6.5,6.37,6.5,174700.0,6.2127,6.3197,6.1933,6.3197,174700.0
2009-06-26 15:30:00,6.5,6.58,6.48,6.55,150800.0,6.3197,6.3975,6.3002,6.3683,150800.0
2009-06-26 15:40:00,6.56,6.88,6.56,6.74,470400.0,6.378,6.6891,6.378,6.553,470400.0
2009-06-26 15:50:00,6.74,6.75,6.51,6.56,564800.0,6.553,6.5628,6.3294,6.378,564800.0
2009-06-29 09:30:00,6.6,6.61,6.46,6.49,61200.0,6.4169,6.4266,6.2808,6.31,61200.0
2009-06-29 09:40:00,6.48,6.61,6.46,6.51,123000.0,6.3002,6.4266,6.2808,6.3294,123000.0
2009-06-29 09:50:00,6.51,6.51,6.27,6.35,43900.0,6.3294,6.3294,6.0961,6.1739,43900.0
2009-06-29 10:00:00,6.34,6.34,6.17,6.23,56000.0,6.1641,6.1641,5.9988,6.0572,56000.0
2009-06-29 10:10:00,6.22,6.41,6.22,6.39,64600.0,6.0475,6.2322,6.0475,6.2127,64600.0
2009-06-29 10:20:00,6.39,6.43,6.35,6.42,23600.0,6.2127,6.2516,6.1739,6.2419,23600.0
2009-06-29 10:30:00,6.42,6.49,6.39,6.48,36500.0,6.2419,6.31,6.2127,6.3002,36500.0
2009-06-29 10:40:00,6.49,6.55,6.43,6.55,28500.0,6.31,6.3683,6.2516,6.3683,28500.0
2009-06-29 10:50:00,6.52,6.59,6.52,6.58,18200.0,6.3391,6.4072,6.3391,6.3975,18200.0
2009-06-29 11:00:00,6.58,6.58,6.57,6.57,20500.0,6.3975,6.3975,6.3877,6.3877,20500.0
2009-06-29 11:10:00,6.57,6.58,6.48,6.48,50900.0,6.3877,6.3975,6.3002,6.3002,50900.0
2009-06-29 11:20:00,6.48,6.55,6.48,6.55,32000.0,6.3002,6.3683,6.3002,6.3683,32000.0
2009-06-29 11:30:00,6.54,6.55,6.49,6.5,30000.0,6.3586,6.3683,6.31,6.3197,30000.0
2009-06-29 11:40:00,6.5,6.52,6.49,6.52,17400.0,6.3197,6.3391,6.31,6.3391,17400.0
2009-06-29 11:50:00,6.51,6.59,6.51,6.59,38500.0,6.3294,6.4072,6.3294,6.4072,38500.0
2009-06-29 12:00:00,6.59,6.61,6.59,6.61,26300.0,6.4072,6.4266,6.4072,6.4266,26300.0
2009-06-29 12:10:00,6.6,6.62,6.57,6.6,81200.0,6.4169,6.4364,6.3877,6.4169,81200.0
2009-06-29 12:20:00,6.6,6.61,6.56,6.56,27900.0,6.4169,6.4266,6.378,6.378,27900.0
2009-06-29 12:30:00,6.57,6.59,6.54,6.58,18400.0,6.3877,6.4072,6.3586,6.3975,18400.0
2009-06-29 12:40:00,6.58,6.62,6.58,6.61,16500.0,6.3975,6.4364,6.3975,6.4266,16500.0
2009-06-29 12:50:00,6.6,6.61,6.58,6.59,37300.0,6.4169,6.4266,6.3975,6.4072,37300.0
2009-06-29 13:00:00,6.58,6.63,6.58,6.62,19800.0,6.3975,6.4461,6.3975,6.4364,19800.0
2009-06-29 13:10:00,6.61,6.61,6.6,6.61,17800.0,6.4266,6.4266,6.4169,6.4266,17800.0
2009-06-29 13:20:00,6.6,6.62,6.59,6.59,26500.0,6.4169,6.4364,6.4072,6.4072,26500.0
2009-06-29 13:30:00,6.59,6.62,6.58,6.61,12600.0,6.4072,6.4364,6.3975,6.4266,12600.0
2009-06-29 13:40:00,6.61,6.63,6.58,6.61,31400.0,6.4266,6.4461,6.3975,6.4266,31400.0
2009-06-29 13:50:00,6.62,6.65,6.6,6.63,8100.0,6.4364,6.4655,6.4169,6.4461,8100.0
2009-06-29 14:00:00,6.62,6.62,6.58,6.59,15000.0,6.4364,6.4364,6.3975,6.4072,15000.0
2009-06-29 14:10:00,6.6,6.61,6.59,6.61,14600.0,6.4169,6.4266,6.4072,6.4266,14600.0
2009-06-29 14:20:00,6.6,6.61,6.59,6.59,9600.0,6.4169,6.4266,6.4072,6.4072,9600.0
2009-06-29 14:30:00,6.59,6.6,6.59,6.59,17500.0,6.4072,6.4169,6.4072,6.4072,17500.0
2009-06-29 14:40:00,6.59,6.61,6.58,6.59,17000.0,6.4072,6.4266,6.3975,6.4072,17000.0
2009-06-29 14:50:00,6.59,6.61,6.58,6.6,22300.0,6.4072,6.4266,6.3975,6.4169,22300.0
2009-06-29 15:00:00,6.6,6.61,6.59,6.6,13500.0,6.4169,6.4266,6.4072,6.4169,13500.0
2009-06-29 15:10:00,6.6,6.62,6.59,6.62,40700.0,6.4169,6.4364,6.4072,6.4364,40700.0
2009-06-29 15:20:00,6.61,6.62,6.53,6.54,38200.0,6.4266,6.4364,6.3489,6.3586,38200.0
2009-06-29 15:30:00,6.54,6.56,6.48,6.49,44400.0,6.3586,6.378,6.3002,6.31,44400.0
2009-06-29 15:40:00,6.49,6.55,6.45,6.45,59700.0,6.31,6.3683,6.2711,6.2711,59700.0
2009-06-29 15:50:00,6.44,6.52,6.41,6.49,97000.0,6.2614,6.3391,6.2322,6.31,97000.0
2009-06-30 09:30:00,6.52,6.68,6.39,6.68,22000.0,6.3391,6.4947,6.2127,6.4947,22000.0
2009-06-30 09:40:00,6.67,6.73,6.67,6.68,6400.0,6.485,6.5433,6.485,6.4947,6400.0
2009-06-30 09:50:00,6.68,6.68,6.59,6.65,14300.0,6.4947,6.4947,6.4072,6.4655,14300.0
2009-06-30 10:00:00,6.65,6.65,6.49,6.56,26500.0,6.4655,6.4655,6.31,6.378,26500.0
2009-06-30 10:10:00,6.57,6.57,6.46,6.47,14700.0,6.3877,6.3877,6.2808,6.2905,14700.0
2009-06-30 10:20:00,6.49,6.52,6.42,6.51,28000.0,6.31,6.3391,6.2419,6.3294,28000.0
2009-06-30 10:30:00,6.51,6.51,6.46,6.49,11300.0,6.3294,6.3294,6.2808,6.31,11300.0
2009-06-30 10:40:00,6.49,6.53,6.48,6.53,14400.0,6.31,6.3489,6.3002,6.3489,14400.0
2009-06-30 10:50:00,6.54,6.57,6.52,6.57,39500.0,6.3586,6.3877,6.3391,6.3877,39500.0
2009-06-30 11:00:00,6.56,6.57,6.53,6.57,17100.0,6.378,6.3877,6.3489,6.3877,17100.0
2009-06-30 11:10:00,6.58,6.61,6.55,6.6,13500.0,6.3975,6.4266,6.3683,6.4169,13500.0
2009-06-30 11:20:00,6.61,6.66,6.59,6.59,12200.0,6.4266,6.4753,6.4072,6.4072,12200.0
2009-06-30 11:30:00,6.59,6.62,6.56,6.62,8800.0,6.4072,6.4364,6.378,6.4364,8800.0
2009-06-30 11:40:00,6.62,6.63,6.62,6.63,7600.0,6.4364,6.4461,6.4364,6.4461,7600.0
2009-06-30 11:50:00,6.62,6.63,6.61,6.63,6100.0,6.4364,6.4461,6.4266,6.4461,6100.0
2009-06-30 12:00:00,6.64,6.65,6.64,6.65,8400.0,6.4558,6.4655,6.4558,6.4655,8400.0
2009-06-30 12:10:00,6.65,6.66,6.65,6.65,4300.0,6.4655,6.4753,6.4655,6.4655,4300.0
2009-06-30 12:20:00,6.66,6.68,6.64,6.68,11000.0,6.4753,6.4947,6.4558,6.4947,11000.0
2009-06-30 12:30:00,6.69,6.72,6.66,6.66,64800.0,6.5044,6.5336,6.4753,6.4753,64800.0
2009-06-30 12:40:00,6.66,6.66,6.66,6.66,2000.0,6.4753,6.4753,6.4753,6.4753,2000.0
2009-06-30 12:50:00,6.66,6.67,6.64,6.65,19700.0,6.4753,6.485,6.4558,6.4655,19700.0
2009-06-30 13:00:00,6.65,6.65,6.62,6.64,47600.0,6.4655,6.4655,6.4364,6.4558,47600.0
2009-06-30 13:10:00,6.65,6.65,6.6,6.6,18900.0,6.4655,6.4655,6.4169,6.4169,18900.0
2009-06-30 13:20:00,6.6,6.61,6.59,6.6,30400.0,6.4169,6.4266,6.4072,6.4169,30400.0
2009-06-30 13:30:00,6.6,6.6,6.58,6.58,11900.0,6.4169,6.4169,6.3975,6.3975,11900.0
2009-06-30 13:40:00,6.57,6.57,6.55,6.56,18900.0,6.3877,6.3877,6.3683,6.378,18900.0
2009-06-30 13:50:00,6.56,6.56,6.53,6.55,24800.0,6.378,6.378,6.3489,6.3683,24800.0
2009-06-30 14:00:00,6.55,6.55,6.51,6.52,22400.0,6.3683,6.3683,6.3294,6.3391,22400.0
2009-06-30 14:10:00,6.52,6.53,6.5,6.51,27600.0,6.3391,6.3489,6.3197,6.3294,27600.0
2009-06-30 14:20:00,6.51,6.52,6.5,6.51,15600.0,6.3294,6.3391,6.3197,6.3294,15600.0
2009-06-30 14:30:00,6.51,6.52,6.5,6.52,28400.0,6.3294,6.3391,6.3197,6.3391,28400.0
2009-06-30 14:40:00,6.52,6.53,6.49,6.52,43600.0,6.3391,6.3489,6.31,6.3391,43600.0
2009-06-30 14:50:00,6.51,6.54,6.51,6.53,11100.0,6.3294,6.3586,6.3294,6.3489,11100.0
2009-06-30 15:00:00,6.52,6.53,6.5,6.5,29200.0,6.3391,6.3489,6.3197,6.3197,29200.0
2009-06-30 15:10:00,6.5,6.51,6.41,6.45,44100.0,6.3197,6.3294,6.2322,6.2711,44100.0
2009-06-30 15:20:00,6.45,6.47,6.45,6.45,35400.0,6.2711,6.2905,6.2711,6.2711,35400.0
2009-06-30 15:30:00,6.45,6.48,6.43,6.45,49100.0,6.2711,6.3002,6.2516,6.2711,49100.0
2009-06-30 15:40:00,6.45,6.52,6.43,6.52,78100.0,6.2711,6.3391,6.2516,6.3391,78100.0
2009-06-30 15:50:00,6.52,6.52,6.47,6.47,78700.0,6.3391,6.3391,6.2905,6.2905,78700.0
2009-07-01 09:30:00,6.57,6.6,6.32,6.34,49800.0,6.3877,6.4169,6.1447,6.1641,49800.0
2009-07-01 09:40:00,6.34,6.39,6.29,6.39,31500.0,6.1641,6.2127,6.1155,6.2127,31500.0
2009-07-01 09:50:00,6.41,6.5,6.38,6.46,45000.0,6.2322,6.3197,6.203,6.2808,45000.0
2009-07-01 10:00:00,6.48,6.52,6.45,6.47,40600.0,6.3002,6.3391,6.2711,6.2905,40600.0
2009-07-01 10:10:00,6.48,6.5,6.47,6.48,28500.0,6.3002,6.3197,6.2905,6.3002,28500.0
2009-07-01 10:20:00,6.48,6.51,6.47,6.51,32700.0,6.3002,6.3294,6.2905,6.3294,32700.0
2009-07-01 10:30:00,6.51,6.53,6.46,6.48,24000.0,6.3294,6.3489,6.2808,6.3002,24000.0
2009-07-01 10:40:00,6.48,6.63,6.48,6.62,48500.0,6.3002,6.4461,6.3002,6.4364,48500.0
2009-07-01 10:50:00,6.63,6.69,6.58,6.58,49300.0,6.4461,6.5044,6.3975,6.3975,49300.0
2009-07-01 11:00:00,6.6,6.6,6.53,6.57,78800.0,6.4169,6.4169,6.3489,6.3877,78800.0
2009-07-01 11:10:00,6.57,6.57,6.55,6.55,22000.0,6.3877,6.3877,6.3683,6.3683,22000.0
2009-07-01 11:20:00,6.55,6.56,6.55,6.55,16700.0,6.3683,6.378,6.3683,6.3683,16700.0
2009-07-01 11:30:00,6.55,6.56,6.54,6.56,26300.0,6.3683,6.378,6.3586,6.378,26300.0
2009-07-01 11:40:00,6.55,6.56,6.55,6.55,36300.0,6.3683,6.378,6.3683,6.3683,36300.0
2009-07-01 11:50:00,6.55,6.56,6.55,6.55,6900.0,6.3683,6.378,6.3683,6.3683,6900.0
2009-07-01 12:00:00,6.55,6.56,6.52,6.53,14600.0,6.3683,6.378,6.3391,6.3489,14600.0
2009-07-01 12:10:00,6.52,6.53,6.47,6.5,18200.0,6.3391,6.3489,6.2905,6.3197,18200.0
2009-07-01 12:20:00,6.51,6.51,6.45,6.45,10000.0,6.3294,6.3294,6.2711,6.2711,10000.0
2009-07-01 12:30:00,6.46,6.46,6.42,6.43,12000.0,6.2808,6.2808,6.2419,6.2516,12000.0
2009-07-01 12:40:00,6.42,6.43,6.41,6.41,14500.0,6.2419,6.2516,6.2322,6.2322,14500.0
2009-07-01 12:50:00,6.41,6.43,6.41,6.42,15100.0,6.2322,6.2516,6.2322,6.2419,15100.0
2009-07-01 13:00:00,6.41,6.46,6.41,6.44,38400.0,6.2322,6.2808,6.2322,6.2614,38400.0
2009-07-01 13:10:00,6.45,6.46,6.42,6.42,16400.0,6.2711,6.2808,6.2419,6.2419,16400.0
2009-07-01 13:20:00,6.41,6.43,6.4,6.43,13200.0,6.2322,6.2516,6.2225,6.2516,13200.0
2009-07-01 13:30:00,6.42,6.43,6.4,6.4,10100.0,6.2419,6.2516,6.2225,6.2225,10100.0
2009-07-01 13:40:00,6.4,6.41,6.39,6.4,13800.0,6.2225,6.2322,6.2127,6.2225,13800.0
2009-07-01 13:50:00,6.4,6.41,6.37,6.38,16000.0,6.2225,6.2322,6.1933,6.203,16000.0
2009-07-01 14:00:00,6.38,6.41,6.38,6.39,19500.0,6.203,6.2322,6.203,6.2127,19500.0
2009-07-01 14:10:00,6.39,6.39,6.37,6.37,11700.0,6.2127,6.2127,6.1933,6.1933,11700.0
2009-07-01 14:20:00,6.37,6.38,6.36,6.36,45200.0,6.1933,6.203,6.1836,6.1836,45200.0
2009-07-01 14:30:00,6.36,6.4,6.35,6.4,37200.0,6.1836,6.2225,6.1739,6.2225,37200.0
2009-07-01 14:40:00,6.4,6.41,6.38,6.39,30200.0,6.2225,6.2322,6.203,6.2127,30200.0
2009-07-01 14:50:00,6.38,6.4,6.38,6.39,23000.0,6.203,6.2225,6.203,6.2127,23000.0
2009-07-01 15:00:00,6.39,6.41,6.38,6.39,39600.0,6.2127,6.2322,6.203,6.2127,39600.0
2009-07-01 15:10:00,6.4,6.4,6.35,6.36,29500.0,6.2225,6.2225,6.1739,6.1836,29500.0
2009-07-01 15:20:00,6.36,6.39,6.33,6.33,42100.0,6.1836,6.2127,6.1544,6.1544,42100.0
2009-07-01 15:30:00,6.33,6.35,6.32,6.34,40800.0,6.1544,6.1739,6.1447,6.1641,40800.0
2009-07-01 15:40:00,6.35,6.35,6.29,6.3,64100.0,6.1739,6.1739,6.1155,6.1252,64100.0
2009-07-01 15:50:00,6.29,6.32,6.25,6.3,140100.0,6.1155,6.1447,6.0766,6.1252,140100.0
2009-07-02 09:30:00,6.17,6.23,6.11,6.11,34500.0,5.9988,6.0572,5.9405,5.9405,34500.0
2009-07-02 09:40:00,6.1,6.25,6.07,6.19,52000.0,5.9308,6.0766,5.9016,6.0183,52000.0
2009-07-02 09:50:00,6.19,6.19,6.08,6.1,27400.0,6.0183,6.0183,5.9113,5.9308,27400.0
2009-07-02 10:00:00,6.1,6.12,6.06,6.09,36700.0,5.9308,5.9502,5.8919,5.9211,36700.0
2009-07-02 10:10:00,6.09,6.14,6.09,6.11,32000.0,5.9211,5.9697,5.9211,5.9405,32000.0
2009-07-02 10:20:00,6.11,6.13,6.06,6.09,54400.0,5.9405,5.96,5.8919,5.9211,54400.0
2009-07-02 10:30:00,6.08,6.11,6.04,6.05,59800.0,5.9113,5.9405,5.8725,5.8822,59800.0
2009-07-02 10:40:00,6.04,6.05,6.01,6.05,45900.0,5.8725,5.8822,5.8433,5.8822,45900.0
2009-07-02 10:50:00,6.05,6.08,6.05,6.08,13900.0,5.8822,5.9113,5.8822,5.9113,13900.0
2009-07-02 11:00:00,6.08,6.11,6.07,6.09,53900.0,5.9113,5.9405,5.9016,5.9211,53900.0
2009-07-02 11:10:00,6.1,6.11,6.08,6.11,14600.0,5.9308,5.9405,5.9113,5.9405,14600.0
2009-07-02 11:20:00,6.1,6.14,6.07,6.07,56900.0,5.9308,5.9697,5.9016,5.9016,56900.0
2009-07-02 11:30:00,6.08,6.11,6.06,6.11,23200.0,5.9113,5.9405,5.8919,5.9405,23200.0
2009-07-02 11:40:00,6.11,6.16,6.11,6.16,23500.0,5.9405,5.9891,5.9405,5.9891,23500.0
2009-07-02 11:50:00,6.16,6.22,6.15,6.22,22400.0,5.9891,6.0475,5.9794,6.0475,22400.0
2009-07-02 12:00:00,6.21,6.22,6.2,6.22,1900.0,6.0377,6.0475,6.028,6.0475,1900.0
2009-07-02 12:10:00,6.21,6.22,6.21,6.21,2700.0,6.0377,6.0475,6.0377,6.0377,2700.0
2009-07-02 12:20:00,6.21,6.22,6.19,6.21,23600.0,6.0377,6.0475,6.0183,6.0377,23600.0
2009-07-02 12:30:00,6.2,6.2,6.18,6.18,7700.0,6.028,6.028,6.0086,6.0086,7700.0
2009-07-02 12:40:00,6.19,6.2,6.16,6.16,7400.0,6.0183,6.028,5.9891,5.9891,7400.0
2009-07-02 12:50:00,6.16,6.16,6.14,6.15,7900.0,5.9891,5.9891,5.9697,5.9794,7900.0
2009-07-02 13:00:00,6.15,6.18,6.14,6.16,4100.0,5.9794,6.0086,5.9697,5.9891,4100.0
2009-07-02 13:10:00,6.16,6.17,6.14,6.14,5000.0,5.9891,5.9988,5.9697,5.9697,5000.0
2009-07-02 13:20:00,6.14,6.14,6.12,6.13,7400.0,5.9697,5.9697,5.9502,5.96,7400.0
2009-07-02 13:30:00,6.12,6.13,6.11,6.12,11800.0,5.9502,5.96,5.9405,5.9502,11800.0
2009-07-02 13:40:00,6.13,6.13,6.12,6.12,8800.0,5.96,5.96,5.9502,5.9502,8800.0
2009-07-02 13:50:00,6.12,6.12,6.07,6.07,7000.0,5.9502,5.9502,5.9016,5.9016,7000.0
2009-07-02 14:00:00,6.08,6.08,6.07,6.07,4200.0,5.9113,5.9113,5.9016,5.9016,4200.0
2009-07-02 14:10:00,6.07,6.08,6.05,6.05,6700.0,5.9016,5.9113,5.8822,5.8822,6700.0
2009-07-02 14:20:00,6.05,6.07,6.05,6.06,10200.0,5.8822,5.9016,5.8822,5.8919,10200.0
2009-07-02 14:30:00,6.06,6.07,6.05,6.06,25800.0,5.8919,5.9016,5.8822,5.8919,25800.0
2009-07-02 14:40:00,6.06,6.07,6.06,6.06,11200.0,5.8919,5.9016,5.8919,5.8919,11200.0
2009-07-02 14:50:00,6.06,6.08,6.06,6.07,13800.0,5.8919,5.9113,5.8919,5.9016,13800.0
2009-07-02 15:00:00,6.08,6.09,6.06,6.07,10800.0,5.9113,5.9211,5.8919,5.9016,10800.0
2009-07-02 15:10:00,6.07,6.07,6.04,6.06,13300.0,5.9016,5.9016,5.8725,5.8919,13300.0
2009-07-02 15:20:00,6.05,6.06,6.01,6.02,22000.0,5.8822,5.8919,5.8433,5.853,22000.0
2009-07-02 15:30:00,6.02,6.03,6.01,6.02,22300.0,5.853,5.8627,5.8433,5.853,22300.0
2009-07-02 15:40:00,6.02,6.05,6.0,6.03,55400.0,5.853,5.8822,5.8336,5.8627,55400.0
2009-07-02 15:50:00,6.03,6.05,6.01,6.05,54900.0,5.8627,5.8822,5.8433,5.8822,54900.0
2009-07-06 09:30:00,5.98,6.06,5.96,6.02,24100.0,5.8141,5.8919,5.7947,5.853,24100.0
2009-07-06 09:40:00,6.05,6.12,5.97,5.98,26900.0,5.8822,5.9502,5.8044,5.8141,26900.0
2009-07-06 09:50:00,5.99,6.02,5.88,5.91,38400.0,5.8238,5.853,5.7169,5.7461,38400.0
2009-07-06 10:00:00,5.91,5.91,5.76,5.76,28900.0,5.7461,5.7461,5.6002,5.6002,28900.0
2009-07-06 10:10:00,5.76,5.79,5.75,5.75,26300.0,5.6002,5.6294,5.5905,5.5905,26300.0
2009-07-06 10:20:00,5.75,5.76,5.66,5.69,21000.0,5.5905,5.6002,5.503,5.5322,21000.0
2009-07-06 10:30:00,5.69,5.75,5.66,5.73,55900.0,5.5322,5.5905,5.503,5.5711,55900.0
2009-07-06 10:40:00,5.73,5.81,5.72,5.8,16000.0,5.5711,5.6488,5.5613,5.6391,16000.0
2009-07-06 10:50:00,5.8,5.8,5.71,5.73,23300.0,5.6391,5.6391,5.5516,5.5711,23300.0
2009-07-06 11:00:00,5.73,5.75,5.71,5.73,24100.0,5.5711,5.5905,5.5516,5.5711,24100.0
2009-07-06 11:10:00,5.71,5.72,5.69,5.7,11300.0,5.5516,5.5613,5.5322,5.5419,11300.0
2009-07-06 11:20:00,5.7,5.74,5.68,5.68,16700.0,5.5419,5.5808,5.5224,5.5224,16700.0
2009-07-06 11:30:00,5.68,5.68,5.65,5.67,14100.0,5.5224,5.5224,5.4933,5.5127,14100.0
2009-07-06 11:40:00,5.66,5.74,5.66,5.74,26000.0,5.503,5.5808,5.503,5.5808,26000.0
2009-07-06 11:50:00,5.74,5.77,5.72,5.75,35200.0,5.5808,5.6099,5.5613,5.5905,35200.0
2009-07-06 12:00:00,5.75,5.77,5.68,5.68,24700.0,5.5905,5.6099,5.5224,5.5224,24700.0
2009-07-06 12:10:00,5.68,5.68,5.66,5.68,11400.0,5.5224,5.5224,5.503,5.5224,11400.0
2009-07-06 12:20:00,5.67,5.68,5.65,5.66,14600.0,5.5127,5.5224,5.4933,5.503,14600.0
2009-07-06 12:30:00,5.66,5.66,5.61,5.62,24200.0,5.503,5.503,5.4544,5.4641,24200.0
2009-07-06 12:40:00,5.62,5.63,5.57,5.61,19100.0,5.4641,5.4738,5.4155,5.4544,19100.0
2009-07-06 12:50:00,5.61,5.63,5.6,5.61,13800.0,5.4544,5.4738,5.4447,5.4544,13800.0
2009-07-06 13:00:00,5.61,5.66,5.6,5.64,20400.0,5.4544,5.503,5.4447,5.4835,20400.0
2009-07-06 13:10:00,5.64,5.68,5.63,5.66,14300.0,5.4835,5.5224,5.4738,5.503,14300.0
2009-07-06 13:20:00,5.67,5.7,5.67,5.67,12700.0,5.5127,5.5419,5.5127,5.5127,12700.0
2009-07-06 13:30:00,5.67,5.71,5.67,5.71,21200.0,5.5127,5.5516,5.5127,5.5516,21200.0
2009-07-06 13:40:00,5.71,5.72,5.7,5.71,26900.0,5.5516,5.5613,5.5419,5.5516,26900.0
2009-07-06 13:50:00,5.7,5.74,5.7,5.74,21100.0,5.5419,5.5808,5.5419,5.5808,21100.0
2009-07-06 14:00:00,5.74,5.75,5.73,5.73,11700.0,5.5808,5.5905,5.5711,5.5711,11700.0
2009-07-06 14:10:00,5.73,5.74,5.72,5.72,7700.0,5.5711,5.5808,5.5613,5.5613,7700.0
2009-07-06 14:20:00,5.7,5.7,5.67,5.68,11900.0,5.5419,5.5419,5.5127,5.5224,11900.0
2009-07-06 14:30:00,5.68,5.71,5.67,5.68,24300.0,5.5224,5.5516,5.5127,5.5224,24300.0
2009-07-06 14:40:00,5.67,5.69,5.66,5.67,13100.0,5.5127,5.5322,5.503,5.5127,13100.0
2009-07-06 14:50:00,5.66,5.68,5.66,5.67,21900.0,5.503,5.5224,5.503,5.5127,21900.0
2009-07-06 15:00:00,5.66,5.71,5.66,5.68,30100.0,5.503,5.5516,5.503,5.5224,30100.0
2009-07-06 15:10:00,5.68,5.69,5.66,5.68,42200.0,5.5224,5.5322,5.503,5.5224,42200.0
2009-07-06 15:20:00,5.68,5.68,5.66,5.67,34500.0,5.5224,5.5224,5.503,5.5127,34500.0
2009-07-06 15:30:00,5.66,5.69,5.66,5.68,64200.0,5.503,5.5322,5.503,5.5224,64200.0
2009-07-06 15:40:00,5.67,5.75,5.67,5.71,80600.0,5.5127,5.5905,5.5127,5.5516,80600.0
2009-07-06 15:50:00,5.7,5.74,5.7,5.73,108900.0,5.5419,5.5808,5.5419,5.5711,108900.0
2009-07-07 09:30:00,5.72,5.77,5.62,5.68,33100.0,5.5613,5.6099,5.4641,5.5224,33100.0
2009-07-07 09:40:00,5.67,5.69,5.6,5.67,20500.0,5.5127,5.5322,5.4447,5.5127,20500.0
2009-07-07 09:50:00,5.66,5.7,5.61,5.62,7700.0,5.503,5.5419,5.4544,5.4641,7700.0
2009-07-07 10:00:00,5.61,5.61,5.51,5.53,50200.0,5.4544,5.4544,5.3572,5.3766,50200.0
2009-07-07 10:10:00,5.52,5.57,5.5,5.51,19700.0,5.3669,5.4155,5.3474,5.3572,19700.0
2009-07-07 10:20:00,5.51,5.6,5.51,5.56,32400.0,5.3572,5.4447,5.3572,5.4058,32400.0
2009-07-07 10:30:00,5.55,5.56,5.5,5.51,11800.0,5.396,5.4058,5.3474,5.3572,11800.0
2009-07-07 10:40:00,5.51,5.59,5.51,5.59,17400.0,5.3572,5.4349,5.3572,5.4349,17400.0
2009-07-07 10:50:00,5.59,5.59,5.54,5.59,20600.0,5.4349,5.4349,5.3863,5.4349,20600.0
2009-07-07 11:00:00,5.59,5.61,5.57,5.58,7300.0,5.4349,5.4544,5.4155,5.4252,7300.0
2009-07-07 11:10:00,5.58,5.59,5.58,5.59,3600.0,5.4252,5.4349,5.4252,5.4349,3600.0
2009-07-07 11:20:00,5.59,5.59,5.53,5.53,10100.0,5.4349,5.4349,5.3766,5.3766,10100.0
2009-07-07 11:30:00,5.54,5.55,5.52,5.53,11000.0,5.3863,5.396,5.3669,5.3766,11000.0
2009-07-07 11:40:00,5.52,5.54,5.52,5.54,12100.0,5.3669,5.3863,5.3669,5.3863,12100.0
2009-07-07 11:50:00,5.54,5.56,5.54,5.56,7200.0,5.3863,5.4058,5.3863,5.4058,7200.0
2009-07-07 12:00:00,5.55,5.56,5.55,5.56,9300.0,5.396,5.4058,5.396,5.4058,9300.0
2009-07-07 12:10:00,5.56,5.56,5.53,5.55,8300.0,5.4058,5.4058,5.3766,5.396,8300.0
2009-07-07 12:20:00,5.55,5.55,5.51,5.54,14300.0,5.396,5.396,5.3572,5.3863,14300.0
2009-07-07 12:30:00,5.54,5.54,5.53,5.54,15800.0,5.3863,5.3863,5.3766,5.3863,15800.0
2009-07-07 12:40:00,5.53,5.53,5.5,5.53,73800.0,5.3766,5.3766,5.3474,5.3766,73800.0
2009-07-07 12:50:00,5.53,5.53,5.52,5.52,12000.0,5.3766,5.3766,5.3669,5.3669,12000.0
2009-07-07 13:00:00,5.52,5.53,5.52,5.53,8200.0,5.3669,5.3766,5.3669,5.3766,8200.0
2009-07-07 13:10:00,5.53,5.53,5.52,5.52,8100.0,5.3766,5.3766,5.3669,5.3669,8100.0
2009-07-07 13:20:00,5.52,5.57,5.52,5.57,77600.0,5.3669,5.4155,5.3669,5.4155,77600.0
2009-07-07 13:30:00,5.57,5.58,5.55,5.55,36200.0,5.4155,5.4252,5.396,5.396,36200.0
2009-07-07 13:40:00,5.55,5.55,5.55,5.55,23500.0,5.396,5.396,5.396,5.396,23500.0
2009-07-07 13:50:00,5.55,5.55,5.53,5.53,11700.0,5.396,5.396,5.3766,5.3766,11700.0
2009-07-07 14:00:00,5.53,5.55,5.52,5.53,26200.0,5.3766,5.396,5.3669,5.3766,26200.0
2009-07-07 14:10:00,5.53,5.53,5.52,5.53,8500.0,5.3766,5.3766,5.3669,5.3766,8500.0
2009-07-07 14:20:00,5.52,5.54,5.52,5.53,21800.0,5.3669,5.3863,5.3669,5.3766,21800.0
2009-07-07 14:30:00,5.53,5.53,5.52,5.52,5400.0,5.3766,5.3766,5.3669,5.3669,5400.0
2009-07-07 14:40:00,5.53,5.53,5.52,5.52,37400.0,5.3766,5.3766,5.3669,5.3669,37400.0
2009-07-07 14:50:00,5.52,5.53,5.52,5.53,20100.0,5.3669,5.3766,5.3669,5.3766,20100.0
2009-07-07 15:00:00,5.52,5.54,5.51,5.52,35300.0,5.3669,5.3863,5.3572,5.3669,35300.0
2009-07-07 15:10:00,5.52,5.52,5.5,5.51,30000.0,5.3669,5.3669,5.3474,5.3572,30000.0
2009-07-07 15:20:00,5.51,5.53,5.5,5.52,13600.0,5.3572,5.3766,5.3474,5.3669,13600.0
2009-07-07 15:30:00,5.52,5.54,5.5,5.53,36200.0,5.3669,5.3863,5.3474,5.3766,36200.0
2009-07-07 15:40:00,5.52,5.55,5.5,5.5,52700.0,5.3669,5.396,5.3474,5.3474,52700.0
2009-07-07 15:50:00,5.5,5.51,5.46,5.48,83300.0,5.3474,5.3572,5.3085,5.328,83300.0
2009-07-08 09:30:00,5.5,5.58,5.47,5.5,37600.0,5.3474,5.4252,5.3183,5.3474,37600.0
2009-07-08 09:40:00,5.5,5.58,5.5,5.57,17200.0,5.3474,5.4252,5.3474,5.4155,17200.0
2009-07-08 09:50:00,5.56,5.6,5.47,5.48,23700.0,5.4058,5.4447,5.3183,5.328,23700.0
2009-07-08 10:00:00,5.48,5.57,5.47,5.51,36800.0,5.328,5.4155,5.3183,5.3572,36800.0
2009-07-08 10:10:00,5.52,5.55,5.52,5.53,9300.0,5.3669,5.396,5.3669,5.3766,9300.0
2009-07-08 10:20:00,5.54,5.55,5.52,5.55,8600.0,5.3863,5.396,5.3669,5.396,8600.0
2009-07-08 10:30:00,5.55,5.58,5.54,5.56,38000.0,5.396,5.4252,5.3863,5.4058,38000.0
2009-07-08 10:40:00,5.56,5.57,5.56,5.56,10300.0,5.4058,5.4155,5.4058,5.4058,10300.0
2009-07-08 10:50:00,5.56,5.57,5.56,5.56,10200.0,5.4058,5.4155,5.4058,5.4058,10200.0
2009-07-08 11:00:00,5.57,5.57,5.55,5.55,37000.0,5.4155,5.4155,5.396,5.396,37000.0
2009-07-08 11:10:00,5.55,5.56,5.55,5.55,7200.0,5.396,5.4058,5.396,5.396,7200.0
2009-07-08 11:20:00,5.55,5.56,5.52,5.53,30200.0,5.396,5.4058,5.3669,5.3766,30200.0
2009-07-08 11:30:00,5.53,5.54,5.47,5.49,43400.0,5.3766,5.3863,5.3183,5.3377,43400.0
2009-07-08 11:40:00,5.5,5.5,5.47,5.5,5800.0,5.3474,5.3474,5.3183,5.3474,5800.0
2009-07-08 11:50:00,5.49,5.5,5.41,5.42,26800.0,5.3377,5.3474,5.2599,5.2696,26800.0
2009-07-08 12:00:00,5.41,5.42,5.4,5.41,9800.0,5.2599,5.2696,5.2502,5.2599,9800.0
2009-07-08 12:10:00,5.4,5.42,5.35,5.35,54500.0,5.2502,5.2696,5.2016,5.2016,54500.0
2009-07-08 12:20:00,5.36,5.4,5.35,5.35,24700.0,5.2113,5.2502,5.2016,5.2016,24700.0
2009-07-08 12:30:00,5.35,5.36,5.35,5.35,10600.0,5.2016,5.2113,5.2016,5.2016,10600.0
2009-07-08 12:40:00,5.35,5.37,5.34,5.34,22000.0,5.2016,5.221,5.1919,5.1919,22000.0
2009-07-08 12:50:00,5.34,5.34,5.29,5.3,17400.0,5.1919,5.1919,5.1433,5.153,17400.0
2009-07-08 13:00:00,5.3,5.36,5.29,5.35,15000.0,5.153,5.2113,5.1433,5.2016,15000.0
2009-07-08 13:10:00,5.34,5.37,5.31,5.33,19600.0,5.1919,5.221,5.1627,5.1821,19600.0
2009-07-08 13:20:00,5.32,5.41,5.32,5.39,21100.0,5.1724,5.2599,5.1724,5.2405,21100.0
2009-07-08 13:30:00,5.39,5.41,5.34,5.35,12600.0,5.2405,5.2599,5.1919,5.2016,12600.0
2009-07-08 13:40:00,5.34,5.36,5.34,5.34,9800.0,5.1919,5.2113,5.1919,5.1919,9800.0
2009-07-08 13:50:00,5.34,5.34,5.3,5.32,15000.0,5.1919,5.1919,5.153,5.1724,15000.0
2009-07-08 14:00:00,5.31,5.33,5.27,5.29,55200.0,5.1627,5.1821,5.1238,5.1433,55200.0
2009-07-08 14:10:00,5.29,5.29,5.26,5.27,10100.0,5.1433,5.1433,5.1141,5.1238,10100.0
2009-07-08 14:20:00,5.27,5.29,5.25,5.26,18200.0,5.1238,5.1433,5.1044,5.1141,18200.0
2009-07-08 14:30:00,5.26,5.27,5.25,5.26,46900.0,5.1141,5.1238,5.1044,5.1141,46900.0
2009-07-08 14:40:00,5.27,5.3,5.25,5.26,27800.0,5.1238,5.153,5.1044,5.1141,27800.0
2009-07-08 14:50:00,5.26,5.33,5.26,5.31,43600.0,5.1141,5.1821,5.1141,5.1627,43600.0
2009-07-08 15:00:00,5.3,5.36,5.29,5.33,41700.0,5.153,5.2113,5.1433,5.1821,41700.0
2009-07-08 15:10:00,5.33,5.34,5.31,5.32,23600.0,5.1821,5.1919,5.1627,5.1724,23600.0
2009-07-08 15:20:00,5.33,5.34,5.29,5.31,37900.0,5.1821,5.1919,5.1433,5.1627,37900.0
2009-07-08 15:30:00,5.32,5.34,5.31,5.33,49200.0,5.1724,5.1919,5.1627,5.1821,49200.0
2009-07-08 15:40:00,5.34,5.38,5.31,5.34,107500.0,5.1919,5.2308,5.1627,5.1919,107500.0
2009-07-08 15:50:00,5.35,5.37,5.32,5.34,105900.0,5.2016,5.221,5.1724,5.1919,105900.0
2009-07-09 09:30:00,5.37,5.41,5.33,5.36,39500.0,5.221,5.2599,5.1821,5.2113,39500.0
2009-07-09 09:40:00,5.35,5.36,5.34,5.34,15300.0,5.2016,5.2113,5.1919,5.1919,15300.0
2009-07-09 09:50:00,5.34,5.37,5.28,5.36,40000.0,5.1919,5.221,5.1335,5.2113,40000.0
2009-07-09 10:00:00,5.36,5.45,5.33,5.41,17900.0,5.2113,5.2988,5.1821,5.2599,17900.0
2009-07-09 10:10:00,5.42,5.43,5.4,5.42,12300.0,5.2696,5.2794,5.2502,5.2696,12300.0
2009-07-09 10:20:00,5.42,5.42,5.27,5.36,50600.0,5.2696,5.2696,5.1238,5.2113,50600.0
2009-07-09 10:30:00,5.36,5.41,5.34,5.36,17800.0,5.2113,5.2599,5.1919,5.2113,17800.0
2009-07-09 10:40:00,5.36,5.47,5.36,5.42,50400.0,5.2113,5.3183,5.2113,5.2696,50400.0
2009-07-09 10:50:00,5.42,5.48,5.41,5.46,15900.0,5.2696,5.328,5.2599,5.3085,15900.0
2009-07-09 11:00:00,5.46,5.47,5.42,5.42,7700.0,5.3085,5.3183,5.2696,5.2696,7700.0
2009-07-09 11:10:00,5.42,5.43,5.38,5.4,16200.0,5.2696,5.2794,5.2308,5.2502,16200.0
2009-07-09 11:20:00,5.39,5.43,5.39,5.43,13200.0,5.2405,5.2794,5.2405,5.2794,13200.0
2009-07-09 11:30:00,5.43,5.48,5.42,5.45,21400.0,5.2794,5.328,5.2696,5.2988,21400.0
2009-07-09 11:40:00,5.45,5.47,5.41,5.46,23000.0,5.2988,5.3183,5.2599,5.3085,23000.0
2009-07-09 11:50:00,5.46,5.46,5.41,5.41,9000.0,5.3085,5.3085,5.2599,5.2599,9000.0
2009-07-09 12:00:00,5.42,5.43,5.4,5.41,16200.0,5.2696,5.2794,5.2502,5.2599,16200.0
2009-07-09 12:10:00,5.41,5.41,5.37,5.39,42800.0,5.2599,5.2599,5.221,5.2405,42800.0
2009-07-09 12:20:00,5.4,5.42,5.4,5.42,9500.0,5.2502,5.2696,5.2502,5.2696,9500.0
2009-07-09 12:30:00,5.42,5.46,5.41,5.46,21500.0,5.2696,5.3085,5.2599,5.3085,21500.0
2009-07-09 12:40:00,5.45,5.45,5.4,5.4,22300.0,5.2988,5.2988,5.2502,5.2502,22300.0
2009-07-09 12:50:00,5.4,5.4,5.38,5.4,10300.0,5.2502,5.2502,5.2308,5.2502,10300.0
2009-07-09 13:00:00,5.39,5.4,5.35,5.39,17300.0,5.2405,5.2502,5.2016,5.2405,17300.0
2009-07-09 13:10:00,5.4,5.44,5.39,5.41,11200.0,5.2502,5.2891,5.2405,5.2599,11200.0
2009-07-09 13:20:00,5.41,5.41,5.36,5.39,12200.0,5.2599,5.2599,5.2113,5.2405,12200.0
2009-07-09 13:30:00,5.39,5.4,5.38,5.4,25600.0,5.2405,5.2502,5.2308,5.2502,25600.0
2009-07-09 13:40:00,5.39,5.4,5.33,5.33,28100.0,5.2405,5.2502,5.1821,5.1821,28100.0
2009-07-09 13:50:00,5.34,5.41,5.33,5.41,31000.0,5.1919,5.2599,5.1821,5.2599,31000.0
2009-07-09 14:00:00,5.42,5.42,5.39,5.39,9000.0,5.2696,5.2696,5.2405,5.2405,9000.0
2009-07-09 14:10:00,5.39,5.42,5.38,5.41,16100.0,5.2405,5.2696,5.2308,5.2599,16100.0
2009-07-09 14:20:00,5.41,5.42,5.39,5.4,6600.0,5.2599,5.2696,5.2405,5.2502,6600.0
2009-07-09 14:30:00,5.39,5.42,5.39,5.41,11700.0,5.2405,5.2696,5.2405,5.2599,11700.0
2009-07-09 14:40:00,5.41,5.41,5.39,5.39,4600.0,5.2599,5.2599,5.2405,5.2405,4600.0
2009-07-09 14:50:00,5.39,5.4,5.36,5.36,8000.0,5.2405,5.2502,5.2113,5.2113,8000.0
2009-07-09 15:00:00,5.36,5.37,5.34,5.35,10800.0,5.2113,5.221,5.1919,5.2016,10800.0
2009-07-09 15:10:00,5.35,5.4,5.34,5.4,19100.0,5.2016,5.2502,5.1919,5.2502,19100.0
2009-07-09 15:20:00,5.39,5.4,5.37,5.38,14300.0,5.2405,5.2502,5.221,5.2308,14300.0
2009-07-09 15:30:00,5.37,5.39,5.36,5.37,24700.0,5.221,5.2405,5.2113,5.221,24700.0
2009-07-09 15:40:00,5.37,5.39,5.36,5.38,26800.0,5.221,5.2405,5.2113,5.2308,26800.0
2009-07-09 15:50:00,5.38,5.38,5.33,5.35,64000.0,5.2308,5.2308,5.1821,5.2016,64000.0
2009-07-10 09:30:00,5.28,5.38,5.27,5.38,12500.0,5.1335,5.2308,5.1238,5.2308,12500.0
2009-07-10 09:40:00,5.4,5.4,5.36,5.37,6400.0,5.2502,5.2502,5.2113,5.221,6400.0
2009-07-10 09:50:00,5.39,5.46,5.39,5.44,28200.0,5.2405,5.3085,5.2405,5.2891,28200.0
2009-07-10 10:00:00,5.41,5.48,5.27,5.44,16100.0,5.2599,5.328,5.1238,5.2891,16100.0
2009-07-10 10:10:00,5.45,5.51,5.27,5.51,13200.0,5.2988,5.3572,5.1238,5.3572,13200.0
2009-07-10 10:20:00,5.5,5.51,5.44,5.45,47200.0,5.3474,5.3572,5.2891,5.2988,47200.0
2009-07-10 10:30:00,5.44,5.47,5.4,5.4,49000.0,5.2891,5.3183,5.2502,5.2502,49000.0
2009-07-10 10:40:00,5.4,5.47,5.39,5.46,28300.0,5.2502,5.3183,5.2405,5.3085,28300.0
2009-07-10 10:50:00,5.46,5.49,5.44,5.47,35600.0,5.3085,5.3377,5.2891,5.3183,35600.0
2009-07-10 11:00:00,5.47,5.49,5.46,5.48,32700.0,5.3183,5.3377,5.3085,5.328,32700.0
2009-07-10 11:10:00,5.47,5.48,5.41,5.42,33600.0,5.3183,5.328,5.2599,5.2696,33600.0
2009-07-10 11:20:00,5.43,5.43,5.35,5.37,38900.0,5.2794,5.2794,5.2016,5.221,38900.0
2009-07-10 11:30:00,5.36,5.4,5.35,5.39,15900.0,5.2113,5.2502,5.2016,5.2405,15900.0
2009-07-10 11:40:00,5.39,5.39,5.38,5.39,4000.0,5.2405,5.2405,5.2308,5.2405,4000.0
2009-07-10 11:50:00,5.39,5.43,5.39,5.42,11200.0,5.2405,5.2794,5.2405,5.2696,11200.0
2009-07-10 12:00:00,5.43,5.47,5.42,5.47,5300.0,5.2794,5.3183,5.2696,5.3183,5300.0
2009-07-10 12:10:00,5.47,5.48,5.47,5.48,4800.0,5.3183,5.328,5.3183,5.328,4800.0
2009-07-10 12:20:00,5.48,5.49,5.43,5.44,13200.0,5.328,5.3377,5.2794,5.2891,13200.0
2009-07-10 12:30:00,5.43,5.45,5.42,5.45,7600.0,5.2794,5.2988,5.2696,5.2988,7600.0
2009-07-10 12:40:00,5.46,5.49,5.46,5.47,6200.0,5.3085,5.3377,5.3085,5.3183,6200.0
2009-07-10 12:50:00,5.48,5.49,5.47,5.48,7900.0,5.328,5.3377,5.3183,5.328,7900.0
2009-07-10 13:00:00,5.49,5.49,5.47,5.47,3800.0,5.3377,5.3377,5.3183,5.3183,3800.0
2009-07-10 13:10:00,5.47,5.48,5.47,5.48,2400.0,5.3183,5.328,5.3183,5.328,2400.0
2009-07-10 13:20:00,5.48,5.49,5.47,5.47,8400.0,5.328,5.3377,5.3183,5.3183,8400.0
2009-07-10 13:30:00,5.48,5.48,5.47,5.48,1000.0,5.328,5.328,5.3183,5.328,1000.0
2009-07-10 13:40:00,5.48,5.49,5.47,5.49,5800.0,5.328,5.3377,5.3183,5.3377,5800.0
2009-07-10 13:50:00,5.49,5.49,5.46,5.46,30600.0,5.3377,5.3377,5.3085,5.3085,30600.0
2009-07-10 14:00:00,5.46,5.47,5.45,5.45,1800.0,5.3085,5.3183,5.2988,5.2988,1800.0
2009-07-10 14:10:00,5.45,5.46,5.44,5.46,8100.0,5.2988,5.3085,5.2891,5.3085,8100.0
2009-07-10 14:20:00,5.47,5.47,5.41,5.42,11000.0,5.3183,5.3183,5.2599,5.2696,11000.0
2009-07-10 14:30:00,5.44,5.44,5.42,5.44,6000.0,5.2891,5.2891,5.2696,5.2891,6000.0
2009-07-10 14:40:00,5.44,5.44,5.42,5.44,14400.0,5.2891,5.2891,5.2696,5.2891,14400.0
2009-07-10 14:50:00,5.45,5.45,5.42,5.43,8000.0,5.2988,5.2988,5.2696,5.2794,8000.0
2009-07-10 15:00:00,5.43,5.43,5.41,5.41,18900.0,5.2794,5.2794,5.2599,5.2599,18900.0
2009-07-10 15:10:00,5.41,5.42,5.4,5.41,26600.0,5.2599,5.2696,5.2502,5.2599,26600.0
2009-07-10 15:20:00,5.41,5.41,5.37,5.4,16200.0,5.2599,5.2599,5.221,5.2502,16200.0
2009-07-10 15:30:00,5.4,5.41,5.39,5.4,5900.0,5.2502,5.2599,5.2405,5.2502,5900.0
2009-07-10 15:40:00,5.4,5.42,5.38,5.41,33500.0,5.2502,5.2696,5.2308,5.2599,33500.0
2009-07-10 15:50:00,5.41,5.42,5.4,5.41,19000.0,5.2599,5.2696,5.2502,5.2599,19000.0
2009-07-13 09:30:00,5.45,5.45,5.3,5.3,9900.0,5.2988,5.2988,5.153,5.153,9900.0
2009-07-13 09:40:00,5.29,5.3,5.27,5.28,3600.0,5.1433,5.153,5.1238,5.1335,3600.0
2009-07-13 09:50:00,5.27,5.28,5.25,5.26,4300.0,5.1238,5.1335,5.1044,5.1141,4300.0
2009-07-13 10:00:00,5.26,5.27,5.19,5.25,42800.0,5.1141,5.1238,5.046,5.1044,42800.0
2009-07-13 10:10:00,5.25,5.34,5.25,5.32,25900.0,5.1044,5.1919,5.1044,5.1724,25900.0
2009-07-13 10:20:00,5.32,5.37,5.32,5.37,15900.0,5.1724,5.221,5.1724,5.221,15900.0
2009-07-13 10:30:00,5.38,5.51,5.38,5.44,55900.0,5.2308,5.3572,5.2308,5.2891,55900.0
2009-07-13 10:40:00,5.44,5.49,5.41,5.41,22900.0,5.2891,5.3377,5.2599,5.2599,22900.0
2009-07-13 10:50:00,5.41,5.53,5.41,5.48,23800.0,5.2599,5.3766,5.2599,5.328,23800.0
2009-07-13 11:00:00,5.48,5.56,5.48,5.49,24600.0,5.328,5.4058,5.328,5.3377,24600.0
2009-07-13 11:10:00,5.48,5.52,5.48,5.48,6900.0,5.328,5.3669,5.328,5.328,6900.0
2009-07-13 11:20:00,5.48,5.52,5.48,5.5,6500.0,5.328,5.3669,5.328,5.3474,6500.0
2009-07-13 11:30:00,5.5,5.59,5.5,5.56,15100.0,5.3474,5.4349,5.3474,5.4058,15100.0
2009-07-13 11:40:00,5.55,5.59,5.52,5.54,14300.0,5.396,5.4349,5.3669,5.3863,14300.0
2009-07-13 11:50:00,5.54,5.56,5.54,5.55,6000.0,5.3863,5.4058,5.3863,5.396,6000.0
2009-07-13 12:00:00,5.55,5.55,5.54,5.55,4300.0,5.396,5.396,5.3863,5.396,4300.0
2009-07-13 12:10:00,5.54,5.54,5.51,5.51,3900.0,5.3863,5.3863,5.3572,5.3572,3900.0
2009-07-13 12:20:00,5.51,5.51,5.49,5.49,7500.0,5.3572,5.3572,5.3377,5.3377,7500.0
2009-07-13 12:30:00,5.5,5.5,5.49,5.5,1100.0,5.3474,5.3474,5.3377,5.3474,1100.0
2009-07-13 12:40:00,5.5,5.52,5.48,5.48,11200.0,5.3474,5.3669,5.328,5.328,11200.0
2009-07-13 12:50:00,5.48,5.49,5.45,5.45,6600.0,5.328,5.3377,5.2988,5.2988,6600.0
2009-07-13 13:00:00,5.45,5.48,5.45,5.48,4900.0,5.2988,5.328,5.2988,5.328,4900.0
2009-07-13 13:10:00,5.48,5.48,5.47,5.47,1900.0,5.328,5.328,5.3183,5.3183,1900.0
2009-07-13 13:20:00,5.48,5.51,5.47,5.48,12700.0,5.328,5.3572,5.3183,5.328,12700.0
2009-07-13 13:30:00,5.49,5.53,5.48,5.51,9600.0,5.3377,5.3766,5.328,5.3572,9600.0
2009-07-13 13:40:00,5.51,5.52,5.5,5.5,14400.0,5.3572,5.3669,5.3474,5.3474,14400.0
2009-07-13 13:50:00,5.5,5.51,5.48,5.49,35400.0,5.3474,5.3572,5.328,5.3377,35400.0
2009-07-13 14:00:00,5.49,5.5,5.48,5.49,10000.0,5.3377,5.3474,5.328,5.3377,10000.0
2009-07-13 14:10:00,5.5,5.55,5.49,5.54,33900.0,5.3474,5.396,5.3377,5.3863,33900.0
2009-07-13 14:20:00,5.54,5.56,5.49,5.5,73900.0,5.3863,5.4058,5.3377,5.3474,73900.0
2009-07-13 14:30:00,5.51,5.52,5.45,5.45,33400.0,5.3572,5.3669,5.2988,5.2988,33400.0
2009-07-13 14:40:00,5.45,5.48,5.44,5.47,14000.0,5.2988,5.328,5.2891,5.3183,14000.0
2009-07-13 14:50:00,5.48,5.5,5.47,5.49,10000.0,5.328,5.3474,5.3183,5.3377,10000.0
2009-07-13 15:00:00,5.48,5.5,5.48,5.49,6700.0,5.328,5.3474,5.328,5.3377,6700.0
2009-07-13 15:10:00,5.49,5.54,5.49,5.51,20400.0,5.3377,5.3863,5.3377,5.3572,20400.0
2009-07-13 15:20:00,5.5,5.52,5.48,5.49,14900.0,5.3474,5.3669,5.328,5.3377,14900.0
2009-07-13 15:30:00,5.49,5.55,5.49,5.54,26100.0,5.3377,5.396,5.3377,5.3863,26100.0
2009-07-13 15:40:00,5.54,5.56,5.53,5.56,66600.0,5.3863,5.4058,5.3766,5.4058,66600.0
2009-07-13 15:50:00,5.56,5.58,5.54,5.56,38500.0,5.4058,5.4252,5.3863,5.4058,38500.0
2009-07-14 09:30:00,5.55,5.71,5.55,5.71,23700.0,5.396,5.5516,5.396,5.5516,23700.0
2009-07-14 09:40:00,5.7,5.72,5.67,5.67,18200.0,5.5419,5.5613,5.5127,5.5127,18200.0
2009-07-14 09:50:00,5.69,5.7,5.6,5.61,30000.0,5.5322,5.5419,5.4447,5.4544,30000.0
2009-07-14 10:00:00,5.61,5.89,5.6,5.79,78700.0,5.4544,5.7266,5.4447,5.6294,78700.0
2009-07-14 10:10:00,5.79,5.82,5.65,5.68,17800.0,5.6294,5.6586,5.4933,5.5224,17800.0
2009-07-14 10:20:00,5.68,5.73,5.68,5.73,15300.0,5.5224,5.5711,5.5224,5.5711,15300.0
2009-07-14 10:30:00,5.72,5.72,5.63,5.64,19600.0,5.5613,5.5613,5.4738,5.4835,19600.0
2009-07-14 10:40:00,5.63,5.64,5.61,5.64,12200.0,5.4738,5.4835,5.4544,5.4835,12200.0
2009-07-14 10:50:00,5.63,5.64,5.6,5.61,15400.0,5.4738,5.4835,5.4447,5.4544,15400.0
2009-07-14 11:00:00,5.61,5.64,5.6,5.63,8800.0,5.4544,5.4835,5.4447,5.4738,8800.0
2009-07-14 11:10:00,5.64,5.66,5.63,5.65,6100.0,5.4835,5.503,5.4738,5.4933,6100.0
2009-07-14 11:20:00,5.64,5.71,5.64,5.66,14600.0,5.4835,5.5516,5.4835,5.503,14600.0
2009-07-14 11:30:00,5.7,5.72,5.67,5.7,7800.0,5.5419,5.5613,5.5127,5.5419,7800.0
2009-07-14 11:40:00,5.69,5.71,5.68,5.7,6300.0,5.5322,5.5516,5.5224,5.5419,6300.0
2009-07-14 11:50:00,5.71,5.76,5.71,5.74,10000.0,5.5516,5.6002,5.5516,5.5808,10000.0
2009-07-14 12:00:00,5.74,5.75,5.74,5.74,4100.0,5.5808,5.5905,5.5808,5.5808,4100.0
2009-07-14 12:10:00,5.75,5.76,5.74,5.75,12900.0,5.5905,5.6002,5.5808,5.5905,12900.0
2009-07-14 12:20:00,5.75,5.75,5.67,5.67,19500.0,5.5905,5.5905,5.5127,5.5127,19500.0
2009-07-14 12:30:00,5.68,5.71,5.68,5.69,6300.0,5.5224,5.5516,5.5224,5.5322,6300.0
2009-07-14 12:40:00,5.69,5.7,5.66,5.67,9000.0,5.5322,5.5419,5.503,5.5127,9000.0
2009-07-14 12:50:00,5.67,5.68,5.67,5.68,1700.0,5.5127,5.5224,5.5127,5.5224,1700.0
2009-07-14 13:00:00,5.68,5.69,5.68,5.69,5800.0,5.5224,5.5322,5.5224,5.5322,5800.0
2009-07-14 13:10:00,5.68,5.7,5.68,5.7,7600.0,5.5224,5.5419,5.5224,5.5419,7600.0
2009-07-14 13:20:00,5.7,5.71,5.69,5.71,7700.0,5.5419,5.5516,5.5322,5.5516,7700.0
2009-07-14 13:30:00,5.7,5.71,5.7,5.7,2200.0,5.5419,5.5516,5.5419,5.5419,2200.0
2009-07-14 13:40:00,5.71,5.72,5.7,5.71,8900.0,5.5516,5.5613,5.5419,5.5516,8900.0
2009-07-14 13:50:00,5.71,5.71,5.69,5.7,7500.0,5.5516,5.5516,5.5322,5.5419,7500.0
2009-07-14 14:00:00,5.7,5.71,5.69,5.7,11200.0,5.5419,5.5516,5.5322,5.5419,11200.0
2009-07-14 14:10:00,5.7,5.74,5.69,5.7,22300.0,5.5419,5.5808,5.5322,5.5419,22300.0
2009-07-14 14:20:00,5.7,5.71,5.7,5.7,4700.0,5.5419,5.5516,5.5419,5.5419,4700.0
2009-07-14 14:30:00,5.71,5.71,5.7,5.7,6000.0,5.5516,5.5516,5.5419,5.5419,6000.0
2009-07-14 14:40:00,5.7,5.74,5.7,5.71,16500.0,5.5419,5.5808,5.5419,5.5516,16500.0
2009-07-14 14:50:00,5.71,5.73,5.7,5.71,17200.0,5.5516,5.5711,5.5419,5.5516,17200.0
2009-07-14 15:00:00,5.71,5.74,5.71,5.71,20000.0,5.5516,5.5808,5.5516,5.5516,20000.0
2009-07-14 15:10:00,5.7,5.73,5.7,5.71,12200.0,5.5419,5.5711,5.5419,5.5516,12200.0
2009-07-14 15:20:00,5.71,5.73,5.7,5.7,22300.0,5.5516,5.5711,5.5419,5.5419,22300.0
2009-07-14 15:30:00,5.71,5.73,5.7,5.73,9300.0,5.5516,5.5711,5.5419,5.5711,9300.0
2009-07-14 15:40:00,5.73,5.73,5.71,5.73,18000.0,5.5711,5.5711,5.5516,5.5711,18000.0
2009-07-14 15:50:00,5.72,5.73,5.7,5.71,26500.0,5.5613,5.5711,5.5419,5.5516,26500.0
2009-07-15 09:30:00,5.81,5.98,5.81,5.91,34800.0,5.6488,5.8141,5.6488,5.7461,34800.0
2009-07-15 09:40:00,5.99,6.01,5.93,5.94,11200.0,5.8238,5.8433,5.7655,5.7752,11200.0
2009-07-15 09:50:00,5.94,5.95,5.91,5.94,10000.0,5.7752,5.7849,5.7461,5.7752,10000.0
2009-07-15 10:00:00,5.94,5.99,5.88,5.88,11000.0,5.7752,5.8238,5.7169,5.7169,11000.0
2009-07-15 10:10:00,5.88,5.88,5.85,5.86,13900.0,5.7169,5.7169,5.6877,5.6974,13900.0
2009-07-15 10:20:00,5.87,5.96,5.86,5.94,23500.0,5.7072,5.7947,5.6974,5.7752,23500.0
2009-07-15 10:30:00,5.96,5.97,5.9,5.91,23800.0,5.7947,5.8044,5.7363,5.7461,23800.0
2009-07-15 10:40:00,5.91,5.97,5.91,5.94,7800.0,5.7461,5.8044,5.7461,5.7752,7800.0
2009-07-15 10:50:00,5.94,5.95,5.93,5.95,8700.0,5.7752,5.7849,5.7655,5.7849,8700.0
2009-07-15 11:00:00,5.94,5.97,5.93,5.94,12700.0,5.7752,5.8044,5.7655,5.7752,12700.0
2009-07-15 11:10:00,5.94,5.99,5.92,5.97,30600.0,5.7752,5.8238,5.7558,5.8044,30600.0
2009-07-15 11:20:00,5.95,6.03,5.95,6.03,14500.0,5.7849,5.8627,5.7849,5.8627,14500.0
2009-07-15 11:30:00,6.01,6.06,6.0,6.06,26400.0,5.8433,5.8919,5.8336,5.8919,26400.0
2009-07-15 11:40:00,6.07,6.07,6.0,6.0,33200.0,5.9016,5.9016,5.8336,5.8336,33200.0
2009-07-15 11:50:00,6.0,6.01,5.98,5.99,74200.0,5.8336,5.8433,5.8141,5.8238,74200.0
2009-07-15 12:00:00,5.99,6.0,5.99,5.99,122000.0,5.8238,5.8336,5.8238,5.8238,122000.0
2009-07-15 12:10:00,5.99,6.0,5.98,6.0,13100.0,5.8238,5.8336,5.8141,5.8336,13100.0
2009-07-15 12:20:00,5.99,6.0,5.99,5.99,5900.0,5.8238,5.8336,5.8238,5.8238,5900.0
2009-07-15 12:30:00,5.99,6.0,5.95,5.99,54100.0,5.8238,5.8336,5.7849,5.8238,54100.0
2009-07-15 12:40:00,5.97,5.97,5.96,5.97,12500.0,5.8044,5.8044,5.7947,5.8044,12500.0
2009-07-15 12:50:00,5.97,5.98,5.96,5.96,9100.0,5.8044,5.8141,5.7947,5.7947,9100.0
2009-07-15 13:00:00,5.96,5.98,5.94,5.97,39700.0,5.7947,5.8141,5.7752,5.8044,39700.0
2009-07-15 13:10:00,5.97,5.99,5.97,5.99,25000.0,5.8044,5.8238,5.8044,5.8238,25000.0
2009-07-15 13:20:00,5.99,6.02,5.99,6.01,165000.0,5.8238,5.853,5.8238,5.8433,165000.0
2009-07-15 13:30:00,6.02,6.1,6.02,6.1,46100.0,5.853,5.9308,5.853,5.9308,46100.0
2009-07-15 13:40:00,6.1,6.13,6.07,6.1,81800.0,5.9308,5.96,5.9016,5.9308,81800.0
2009-07-15 13:50:00,6.09,6.1,6.07,6.07,23100.0,5.9211,5.9308,5.9016,5.9016,23100.0
2009-07-15 14:00:00,6.07,6.07,6.02,6.03,43700.0,5.9016,5.9016,5.853,5.8627,43700.0
2009-07-15 14:10:00,6.02,6.02,5.98,5.98,14600.0,5.853,5.853,5.8141,5.8141,14600.0
2009-07-15 14:20:00,5.98,6.02,5.97,5.98,11200.0,5.8141,5.853,5.8044,5.8141,11200.0
2009-07-15 14:30:00,5.97,6.0,5.96,5.97,22500.0,5.8044,5.8336,5.7947,5.8044,22500.0
2009-07-15 14:40:00,5.97,5.98,5.95,5.98,14600.0,5.8044,5.8141,5.7849,5.8141,14600.0
2009-07-15 14:50:00,5.97,5.98,5.95,5.97,43100.0,5.8044,5.8141,5.7849,5.8044,43100.0
2009-07-15 15:00:00,5.97,5.98,5.95,5.98,16100.0,5.8044,5.8141,5.7849,5.8141,16100.0
2009-07-15 15:10:00,5.97,6.01,5.96,5.97,27300.0,5.8044,5.8433,5.7947,5.8044,27300.0
2009-07-15 15:20:00,5.97,5.98,5.96,5.96,13700.0,5.8044,5.8141,5.7947,5.7947,13700.0
2009-07-15 15:30:00,5.96,5.98,5.96,5.96,17200.0,5.7947,5.8141,5.7947,5.7947,17200.0
2009-07-15 15:40:00,5.97,6.0,5.96,5.99,36500.0,5.8044,5.8336,5.7947,5.8238,36500.0
2009-07-15 15:50:00,5.99,6.02,5.98,5.98,53400.0,5.8238,5.853,5.8141,5.8141,53400.0
2009-07-16 09:30:00,5.96,6.1,5.96,6.1,7000.0,5.7947,5.9308,5.7947,5.9308,7000.0
2009-07-16 09:40:00,6.09,6.13,6.09,6.11,6100.0,5.9211,5.96,5.9211,5.9405,6100.0
2009-07-16 09:50:00,6.1,6.13,6.1,6.13,3000.0,5.9308,5.96,5.9308,5.96,3000.0
2009-07-16 10:00:00,6.12,6.12,6.01,6.04,12900.0,5.9502,5.9502,5.8433,5.8725,12900.0
2009-07-16 10:10:00,6.05,6.05,5.98,5.98,10600.0,5.8822,5.8822,5.8141,5.8141,10600.0
2009-07-16 10:20:00,5.97,6.01,5.95,6.0,10000.0,5.8044,5.8433,5.7849,5.8336,10000.0
2009-07-16 10:30:00,5.99,6.03,5.98,5.99,24700.0,5.8238,5.8627,5.8141,5.8238,24700.0
2009-07-16 10:40:00,5.99,6.0,5.98,5.99,8300.0,5.8238,5.8336,5.8141,5.8238,8300.0
2009-07-16 10:50:00,6.0,6.01,5.96,5.97,11100.0,5.8336,5.8433,5.7947,5.8044,11100.0
2009-07-16 11:00:00,5.96,6.01,5.96,6.01,2500.0,5.7947,5.8433,5.7947,5.8433,2500.0
2009-07-16 11:10:00,6.01,6.01,5.98,6.0,5800.0,5.8433,5.8433,5.8141,5.8336,5800.0
2009-07-16 11:20:00,6.0,6.03,5.99,6.03,6000.0,5.8336,5.8627,5.8238,5.8627,6000.0
2009-07-16 11:30:00,6.03,6.06,6.02,6.06,4200.0,5.8627,5.8919,5.853,5.8919,4200.0
2009-07-16 11:40:00,6.06,6.1,6.05,6.05,13700.0,5.8919,5.9308,5.8822,5.8822,13700.0
2009-07-16 11:50:00,6.05,6.06,6.04,6.06,8300.0,5.8822,5.8919,5.8725,5.8919,8300.0
2009-07-16 12:00:00,6.06,6.06,6.05,6.06,4600.0,5.8919,5.8919,5.8822,5.8919,4600.0
2009-07-16 12:10:00,6.06,6.06,6.05,6.06,6500.0,5.8919,5.8919,5.8822,5.8919,6500.0
2009-07-16 12:20:00,6.06,6.12,6.06,6.12,9200.0,5.8919,5.9502,5.8919,5.9502,9200.0
2009-07-16 12:30:00,6.11,6.14,6.1,6.1,7500.0,5.9405,5.9697,5.9308,5.9308,7500.0
2009-07-16 12:40:00,6.1,6.11,6.07,6.08,11500.0,5.9308,5.9405,5.9016,5.9113,11500.0
2009-07-16 12:50:00,6.07,6.08,6.04,6.05,13900.0,5.9016,5.9113,5.8725,5.8822,13900.0
2009-07-16 13:00:00,6.04,6.05,6.03,6.04,3200.0,5.8725,5.8822,5.8627,5.8725,3200.0
2009-07-16 13:10:00,6.04,6.05,6.02,6.03,6300.0,5.8725,5.8822,5.853,5.8627,6300.0
2009-07-16 13:20:00,6.03,6.04,6.01,6.01,6800.0,5.8627,5.8725,5.8433,5.8433,6800.0
2009-07-16 13:30:00,6.02,6.03,6.01,6.03,6100.0,5.853,5.8627,5.8433,5.8627,6100.0
2009-07-16 13:40:00,6.02,6.04,6.02,6.04,4600.0,5.853,5.8725,5.853,5.8725,4600.0
2009-07-16 13:50:00,6.05,6.05,6.04,6.04,16500.0,5.8822,5.8822,5.8725,5.8725,16500.0
2009-07-16 14:00:00,6.05,6.08,6.04,6.05,23300.0,5.8822,5.9113,5.8725,5.8822,23300.0
2009-07-16 14:10:00,6.05,6.05,6.04,6.05,9300.0,5.8822,5.8822,5.8725,5.8822,9300.0
2009-07-16 14:20:00,6.05,6.08,6.04,6.05,41700.0,5.8822,5.9113,5.8725,5.8822,41700.0
2009-07-16 14:30:00,6.04,6.13,6.04,6.13,35900.0,5.8725,5.96,5.8725,5.96,35900.0
2009-07-16 14:40:00,6.12,6.15,6.12,6.13,17800.0,5.9502,5.9794,5.9502,5.96,17800.0
2009-07-16 14:50:00,6.13,6.14,6.08,6.09,43800.0,5.96,5.9697,5.9113,5.9211,43800.0
2009-07-16 15:00:00,6.09,6.09,6.04,6.07,25700.0,5.9211,5.9211,5.8725,5.9016,25700.0
2009-07-16 15:10:00,6.08,6.12,6.06,6.11,38500.0,5.9113,5.9502,5.8919,5.9405,38500.0
2009-07-16 15:20:00,6.1,6.14,6.1,6.12,21400.0,5.9308,5.9697,5.9308,5.9502,21400.0
2009-07-16 15:30:00,6.13,6.15,6.1,6.13,18400.0,5.96,5.9794,5.9308,5.96,18400.0
2009-07-16 15:40:00,6.14,6.2,6.14,6.16,63000.0,5.9697,6.028,5.9697,5.9891,63000.0
2009-07-16 15:50:00,6.17,6.19,6.13,6.14,66700.0,5.9988,6.0183,5.96,5.9697,66700.0
2009-07-17 09:30:00,6.13,6.18,6.07,6.13,66800.0,5.96,6.0086,5.9016,5.96,66800.0
2009-07-17 09:40:00,6.11,6.14,6.08,6.08,7200.0,5.9405,5.9697,5.9113,5.9113,7200.0
2009-07-17 09:50:00,6.07,6.13,6.06,6.11,15600.0,5.9016,5.96,5.8919,5.9405,15600.0
2009-07-17 10:00:00,6.1,6.11,6.09,6.1,7200.0,5.9308,5.9405,5.9211,5.9308,7200.0
2009-07-17 10:10:00,6.09,6.11,6.09,6.11,4000.0,5.9211,5.9405,5.9211,5.9405,4000.0
2009-07-17 10:20:00,6.09,6.13,6.09,6.13,7900.0,5.9211,5.96,5.9211,5.96,7900.0
2009-07-17 10:30:00,6.12,6.15,6.1,6.11,5900.0,5.9502,5.9794,5.9308,5.9405,5900.0
2009-07-17 10:40:00,6.11,6.11,6.06,6.06,4300.0,5.9405,5.9405,5.8919,5.8919,4300.0
2009-07-17 10:50:00,6.09,6.12,6.08,6.12,10900.0,5.9211,5.9502,5.9113,5.9502,10900.0
2009-07-17 11:00:00,6.11,6.13,6.11,6.11,7800.0,5.9405,5.96,5.9405,5.9405,7800.0
2009-07-17 11:10:00,6.1,6.11,6.09,6.1,3500.0,5.9308,5.9405,5.9211,5.9308,3500.0
2009-07-17 11:20:00,6.1,6.12,6.09,6.1,7600.0,5.9308,5.9502,5.9211,5.9308,7600.0
2009-07-17 11:30:00,6.1,6.18,5.97,6.06,140800.0,5.9308,6.0086,5.8044,5.8919,140800.0
2009-07-17 11:40:00,6.07,6.1,6.05,6.1,18900.0,5.9016,5.9308,5.8822,5.9308,18900.0
2009-07-17 11:50:00,6.11,6.11,6.07,6.08,3300.0,5.9405,5.9405,5.9016,5.9113,3300.0
2009-07-17 12:00:00,6.07,6.09,6.07,6.09,2400.0,5.9016,5.9211,5.9016,5.9211,2400.0
2009-07-17 12:10:00,6.09,6.09,6.08,6.09,1800.0,5.9211,5.9211,5.9113,5.9211,1800.0
2009-07-17 12:20:00,6.1,6.11,6.09,6.09,6500.0,5.9308,5.9405,5.9211,5.9211,6500.0
2009-07-17 12:30:00,6.09,6.11,6.09,6.1,4200.0,5.9211,5.9405,5.9211,5.9308,4200.0
2009-07-17 12:40:00,6.1,6.14,6.09,6.09,21800.0,5.9308,5.9697,5.9211,5.9211,21800.0
2009-07-17 12:50:00,6.08,6.08,6.04,6.05,6200.0,5.9113,5.9113,5.8725,5.8822,6200.0
2009-07-17 13:00:00,6.05,6.06,6.05,6.05,4300.0,5.8822,5.8919,5.8822,5.8822,4300.0
2009-07-17 13:10:00,6.05,6.06,6.05,6.05,3900.0,5.8822,5.8919,5.8822,5.8822,3900.0
2009-07-17 13:20:00,6.05,6.06,6.01,6.01,11100.0,5.8822,5.8919,5.8433,5.8433,11100.0
2009-07-17 13:30:00,6.01,6.02,6.0,6.0,13700.0,5.8433,5.853,5.8336,5.8336,13700.0
2009-07-17 13:40:00,6.0,6.01,5.99,6.0,12700.0,5.8336,5.8433,5.8238,5.8336,12700.0
2009-07-17 13:50:00,6.0,6.04,6.0,6.0,13700.0,5.8336,5.8725,5.8336,5.8336,13700.0
2009-07-17 14:00:00,6.0,6.02,6.0,6.01,9600.0,5.8336,5.853,5.8336,5.8433,9600.0
2009-07-17 14:10:00,6.02,6.02,6.0,6.0,9800.0,5.853,5.853,5.8336,5.8336,9800.0
2009-07-17 14:20:00,6.01,6.05,6.0,6.03,16000.0,5.8433,5.8822,5.8336,5.8627,16000.0
2009-07-17 14:30:00,6.03,6.05,6.03,6.03,11500.0,5.8627,5.8822,5.8627,5.8627,11500.0
2009-07-17 14:40:00,6.03,6.04,6.01,6.03,15500.0,5.8627,5.8725,5.8433,5.8627,15500.0
2009-07-17 14:50:00,6.04,6.06,6.01,6.04,20700.0,5.8725,5.8919,5.8433,5.8725,20700.0
2009-07-17 15:00:00,6.04,6.04,6.01,6.02,12500.0,5.8725,5.8725,5.8433,5.853,12500.0
2009-07-17 15:10:00,6.03,6.03,5.99,5.99,9700.0,5.8627,5.8627,5.8238,5.8238,9700.0
2009-07-17 15:20:00,6.0,6.0,5.96,5.96,10800.0,5.8336,5.8336,5.7947,5.7947,10800.0
2009-07-17 15:30:00,5.96,5.98,5.94,5.96,16100.0,5.7947,5.8141,5.7752,5.7947,16100.0
2009-07-17 15:40:00,5.96,6.0,5.96,5.98,29000.0,5.7947,5.8336,5.7947,5.8141,29000.0
2009-07-17 15:50:00,5.99,6.06,5.99,6.03,110800.0,5.8238,5.8919,5.8238,5.8627,110800.0
2009-07-20 09:30:00,6.08,6.3,6.06,6.28,38500.0,5.9113,6.1252,5.8919,6.1058,38500.0
2009-07-20 09:40:00,6.27,6.3,6.23,6.28,27100.0,6.0961,6.1252,6.0572,6.1058,27100.0
2009-07-20 09:50:00,6.29,6.45,6.29,6.43,39300.0,6.1155,6.2711,6.1155,6.2516,39300.0
2009-07-20 10:00:00,6.44,6.5,6.38,6.38,53600.0,6.2614,6.3197,6.203,6.203,53600.0
2009-07-20 10:10:00,6.37,6.42,6.36,6.36,12100.0,6.1933,6.2419,6.1836,6.1836,12100.0
2009-07-20 10:20:00,6.36,6.38,6.33,6.37,12400.0,6.1836,6.203,6.1544,6.1933,12400.0
2009-07-20 10:30:00,6.37,6.37,6.33,6.34,12800.0,6.1933,6.1933,6.1544,6.1641,12800.0
2009-07-20 10:40:00,6.35,6.35,6.28,6.29,42700.0,6.1739,6.1739,6.1058,6.1155,42700.0
2009-07-20 10:50:00,6.3,6.35,6.3,6.32,8700.0,6.1252,6.1739,6.1252,6.1447,8700.0
2009-07-20 11:00:00,6.33,6.34,6.33,6.33,2900.0,6.1544,6.1641,6.1544,6.1544,2900.0
2009-07-20 11:10:00,6.33,6.38,6.33,6.38,26800.0,6.1544,6.203,6.1544,6.203,26800.0
2009-07-20 11:20:00,6.37,6.45,6.37,6.43,39600.0,6.1933,6.2711,6.1933,6.2516,39600.0
2009-07-20 11:30:00,6.43,6.43,6.39,6.41,15700.0,6.2516,6.2516,6.2127,6.2322,15700.0
2009-07-20 11:40:00,6.41,6.43,6.38,6.39,11900.0,6.2322,6.2516,6.203,6.2127,11900.0
2009-07-20 11:50:00,6.39,6.42,6.39,6.4,13800.0,6.2127,6.2419,6.2127,6.2225,13800.0
2009-07-20 12:00:00,6.41,6.5,6.41,6.47,34700.0,6.2322,6.3197,6.2322,6.2905,34700.0
2009-07-20 12:10:00,6.47,6.51,6.44,6.5,43200.0,6.2905,6.3294,6.2614,6.3197,43200.0
2009-07-20 12:20:00,6.5,6.55,6.49,6.5,21200.0,6.3197,6.3683,6.31,6.3197,21200.0
2009-07-20 12:30:00,6.51,6.53,6.51,6.52,7800.0,6.3294,6.3489,6.3294,6.3391,7800.0
2009-07-20 12:40:00,6.53,6.53,6.49,6.49,14700.0,6.3489,6.3489,6.31,6.31,14700.0
2009-07-20 12:50:00,6.5,6.51,6.48,6.48,3400.0,6.3197,6.3294,6.3002,6.3002,3400.0
2009-07-20 13:00:00,6.48,6.49,6.47,6.47,9900.0,6.3002,6.31,6.2905,6.2905,9900.0
2009-07-20 13:10:00,6.47,6.48,6.43,6.44,7500.0,6.2905,6.3002,6.2516,6.2614,7500.0
2009-07-20 13:20:00,6.43,6.44,6.42,6.42,9000.0,6.2516,6.2614,6.2419,6.2419,9000.0
2009-07-20 13:30:00,6.43,6.43,6.42,6.43,12100.0,6.2516,6.2516,6.2419,6.2516,12100.0
2009-07-20 13:40:00,6.42,6.49,6.42,6.47,20100.0,6.2419,6.31,6.2419,6.2905,20100.0
2009-07-20 13:50:00,6.48,6.5,6.47,6.5,7300.0,6.3002,6.3197,6.2905,6.3197,7300.0
2009-07-20 14:00:00,6.5,6.53,6.48,6.53,23300.0,6.3197,6.3489,6.3002,6.3489,23300.0
2009-07-20 14:10:00,6.53,6.54,6.51,6.52,18800.0,6.3489,6.3586,6.3294,6.3391,18800.0
2009-07-20 14:20:00,6.52,6.53,6.48,6.49,17100.0,6.3391,6.3489,6.3002,6.31,17100.0
2009-07-20 14:30:00,6.5,6.5,6.47,6.47,34500.0,6.3197,6.3197,6.2905,6.2905,34500.0
2009-07-20 14:40:00,6.47,6.5,6.44,6.45,37000.0,6.2905,6.3197,6.2614,6.2711,37000.0
2009-07-20 14:50:00,6.45,6.46,6.41,6.41,23500.0,6.2711,6.2808,6.2322,6.2322,23500.0
2009-07-20 15:00:00,6.41,6.49,6.41,6.48,20000.0,6.2322,6.31,6.2322,6.3002,20000.0
2009-07-20 15:10:00,6.47,6.5,6.47,6.49,13900.0,6.2905,6.3197,6.2905,6.31,13900.0
2009-07-20 15:20:00,6.49,6.49,6.48,6.48,16000.0,6.31,6.31,6.3002,6.3002,16000.0
2009-07-20 15:30:00,6.49,6.5,6.44,6.48,33600.0,6.31,6.3197,6.2614,6.3002,33600.0
2009-07-20 15:40:00,6.48,6.49,6.43,6.47,68700.0,6.3002,6.31,6.2516,6.2905,68700.0
2009-07-20 15:50:00,6.48,6.5,6.46,6.47,62300.0,6.3002,6.3197,6.2808,6.2905,62300.0
2009-07-21 09:30:00,6.5,6.55,6.49,6.55,27300.0,6.3197,6.3683,6.31,6.3683,27300.0
2009-07-21 09:40:00,6.53,6.53,6.39,6.4,30100.0,6.3489,6.3489,6.2127,6.2225,30100.0
2009-07-21 09:50:00,6.39,6.44,6.38,6.42,17700.0,6.2127,6.2614,6.203,6.2419,17700.0
2009-07-21 10:00:00,6.42,6.42,6.34,6.35,25900.0,6.2419,6.2419,6.1641,6.1739,25900.0
2009-07-21 10:10:00,6.34,6.36,6.32,6.33,18300.0,6.1641,6.1836,6.1447,6.1544,18300.0
2009-07-21 10:20:00,6.34,6.34,6.24,6.26,10300.0,6.1641,6.1641,6.0669,6.0863,10300.0
2009-07-21 10:30:00,6.26,6.33,6.26,6.33,35700.0,6.0863,6.1544,6.0863,6.1544,35700.0
2009-07-21 10:40:00,6.32,6.33,6.29,6.29,7400.0,6.1447,6.1544,6.1155,6.1155,7400.0
2009-07-21 10:50:00,6.29,6.36,6.29,6.36,8000.0,6.1155,6.1836,6.1155,6.1836,8000.0
2009-07-21 11:00:00,6.36,6.37,6.31,6.35,11700.0,6.1836,6.1933,6.135,6.1739,11700.0
2009-07-21 11:10:00,6.34,6.35,6.33,6.34,5000.0,6.1641,6.1739,6.1544,6.1641,5000.0
2009-07-21 11:20:00,6.34,6.34,6.34,6.34,1700.0,6.1641,6.1641,6.1641,6.1641,1700.0
2009-07-21 11:30:00,6.34,6.36,6.32,6.34,16300.0,6.1641,6.1836,6.1447,6.1641,16300.0
2009-07-21 11:40:00,6.35,6.35,6.31,6.31,33200.0,6.1739,6.1739,6.135,6.135,33200.0
2009-07-21 11:50:00,6.32,6.35,6.3,6.31,19500.0,6.1447,6.1739,6.1252,6.135,19500.0
2009-07-21 12:00:00,6.31,6.32,6.22,6.27,31400.0,6.135,6.1447,6.0475,6.0961,31400.0
2009-07-21 12:10:00,6.27,6.29,6.26,6.28,5000.0,6.0961,6.1155,6.0863,6.1058,5000.0
2009-07-21 12:20:00,6.28,6.29,6.25,6.29,6700.0,6.1058,6.1155,6.0766,6.1155,6700.0
2009-07-21 12:30:00,6.29,6.29,6.25,6.28,5200.0,6.1155,6.1155,6.0766,6.1058,5200.0
2009-07-21 12:40:00,6.27,6.28,6.22,6.25,15300.0,6.0961,6.1058,6.0475,6.0766,15300.0
2009-07-21 12:50:00,6.24,6.25,6.23,6.23,9800.0,6.0669,6.0766,6.0572,6.0572,9800.0
2009-07-21 13:00:00,6.24,6.24,6.22,6.23,6000.0,6.0669,6.0669,6.0475,6.0572,6000.0
2009-07-21 13:10:00,6.23,6.26,6.18,6.26,39600.0,6.0572,6.0863,6.0086,6.0863,39600.0
2009-07-21 13:20:00,6.24,6.31,6.23,6.3,22400.0,6.0669,6.135,6.0572,6.1252,22400.0
2009-07-21 13:30:00,6.3,6.31,6.28,6.31,12900.0,6.1252,6.135,6.1058,6.135,12900.0
2009-07-21 13:40:00,6.31,6.32,6.3,6.31,9600.0,6.135,6.1447,6.1252,6.135,9600.0
2009-07-21 13:50:00,6.32,6.32,6.29,6.31,5900.0,6.1447,6.1447,6.1155,6.135,5900.0
2009-07-21 14:00:00,6.31,6.32,6.31,6.32,4900.0,6.135,6.1447,6.135,6.1447,4900.0
2009-07-21 14:10:00,6.32,6.35,6.32,6.35,13700.0,6.1447,6.1739,6.1447,6.1739,13700.0
2009-07-21 14:20:00,6.34,6.37,6.34,6.36,22200.0,6.1641,6.1933,6.1641,6.1836,22200.0
2009-07-21 14:30:00,6.35,6.37,6.34,6.37,21200.0,6.1739,6.1933,6.1641,6.1933,21200.0
2009-07-21 14:40:00,6.36,6.37,6.35,6.36,12200.0,6.1836,6.1933,6.1739,6.1836,12200.0
2009-07-21 14:50:00,6.36,6.37,6.35,6.36,20800.0,6.1836,6.1933,6.1739,6.1836,20800.0
2009-07-21 15:00:00,6.36,6.37,6.35,6.36,9400.0,6.1836,6.1933,6.1739,6.1836,9400.0
2009-07-21 15:10:00,6.37,6.37,6.36,6.36,15800.0,6.1933,6.1933,6.1836,6.1836,15800.0
2009-07-21 15:20:00,6.36,6.41,6.36,6.41,25500.0,6.1836,6.2322,6.1836,6.2322,25500.0
2009-07-21 15:30:00,6.41,6.41,6.36,6.37,26200.0,6.2322,6.2322,6.1836,6.1933,26200.0
2009-07-21 15:40:00,6.37,6.38,6.36,6.37,21600.0,6.1933,6.203,6.1836,6.1933,21600.0
2009-07-21 15:50:00,6.36,6.39,6.36,6.39,46500.0,6.1836,6.2127,6.1836,6.2127,46500.0
2009-07-22 09:30:00,6.34,6.41,6.3,6.4,24500.0,6.1641,6.2322,6.1252,6.2225,24500.0
2009-07-22 09:40:00,6.4,6.5,6.34,6.39,91500.0,6.2225,6.3197,6.1641,6.2127,91500.0
2009-07-22 09:50:00,6.38,6.47,6.33,6.42,23400.0,6.203,6.2905,6.1544,6.2419,23400.0
2009-07-22 10:00:00,6.42,6.45,6.36,6.36,11600.0,6.2419,6.2711,6.1836,6.1836,11600.0
2009-07-22 10:10:00,6.37,6.38,6.33,6.36,9300.0,6.1933,6.203,6.1544,6.1836,9300.0
2009-07-22 10:20:00,6.35,6.37,6.26,6.28,11700.0,6.1739,6.1933,6.0863,6.1058,11700.0
2009-07-22 10:30:00,6.26,6.3,6.23,6.23,14400.0,6.0863,6.1252,6.0572,6.0572,14400.0
2009-07-22 10:40:00,6.24,6.27,6.23,6.24,12700.0,6.0669,6.0961,6.0572,6.0669,12700.0
2009-07-22 10:50:00,6.24,6.33,6.24,6.32,9300.0,6.0669,6.1544,6.0669,6.1447,9300.0
2009-07-22 11:00:00,6.32,6.38,6.31,6.33,12000.0,6.1447,6.203,6.135,6.1544,12000.0
2009-07-22 11:10:00,6.34,6.35,6.33,6.34,6600.0,6.1641,6.1739,6.1544,6.1641,6600.0
2009-07-22 11:20:00,6.34,6.35,6.33,6.34,8300.0,6.1641,6.1739,6.1544,6.1641,8300.0
2009-07-22 11:30:00,6.34,6.35,6.31,6.31,25500.0,6.1641,6.1739,6.135,6.135,25500.0
2009-07-22 11:40:00,6.31,6.32,6.28,6.28,11000.0,6.135,6.1447,6.1058,6.1058,11000.0
2009-07-22 11:50:00,6.29,6.35,6.28,6.32,42700.0,6.1155,6.1739,6.1058,6.1447,42700.0
2009-07-22 12:00:00,6.3,6.32,6.28,6.28,15900.0,6.1252,6.1447,6.1058,6.1058,15900.0
2009-07-22 12:10:00,6.28,6.28,6.19,6.21,31400.0,6.1058,6.1058,6.0183,6.0377,31400.0
2009-07-22 12:20:00,6.21,6.29,6.21,6.28,16300.0,6.0377,6.1155,6.0377,6.1058,16300.0
2009-07-22 12:30:00,6.29,6.32,6.26,6.31,25700.0,6.1155,6.1447,6.0863,6.135,25700.0
2009-07-22 12:40:00,6.31,6.35,6.3,6.34,13100.0,6.135,6.1739,6.1252,6.1641,13100.0
2009-07-22 12:50:00,6.34,6.35,6.29,6.31,27700.0,6.1641,6.1739,6.1155,6.135,27700.0
2009-07-22 13:00:00,6.32,6.32,6.31,6.31,5100.0,6.1447,6.1447,6.135,6.135,5100.0
2009-07-22 13:10:00,6.32,6.32,6.3,6.31,8400.0,6.1447,6.1447,6.1252,6.135,8400.0
2009-07-22 13:20:00,6.32,6.32,6.3,6.31,26600.0,6.1447,6.1447,6.1252,6.135,26600.0
2009-07-22 13:30:00,6.31,6.34,6.3,6.32,12700.0,6.135,6.1641,6.1252,6.1447,12700.0
2009-07-22 13:40:00,6.33,6.36,6.31,6.35,12000.0,6.1544,6.1836,6.135,6.1739,12000.0
2009-07-22 13:50:00,6.35,6.35,6.3,6.31,23500.0,6.1739,6.1739,6.1252,6.135,23500.0
2009-07-22 14:00:00,6.32,6.33,6.3,6.31,12900.0,6.1447,6.1544,6.1252,6.135,12900.0
2009-07-22 14:10:00,6.32,6.34,6.31,6.31,17700.0,6.1447,6.1641,6.135,6.135,17700.0
2009-07-22 14:20:00,6.31,6.32,6.31,6.31,14200.0,6.135,6.1447,6.135,6.135,14200.0
2009-07-22 14:30:00,6.31,6.32,6.29,6.32,35500.0,6.135,6.1447,6.1155,6.1447,35500.0
2009-07-22 14:40:00,6.32,6.32,6.3,6.32,22900.0,6.1447,6.1447,6.1252,6.1447,22900.0
2009-07-22 14:50:00,6.31,6.36,6.31,6.35,40400.0,6.135,6.1836,6.135,6.1739,40400.0
2009-07-22 15:00:00,6.35,6.37,6.32,6.33,64500.0,6.1739,6.1933,6.1447,6.1544,64500.0
2009-07-22 15:10:00,6.32,6.33,6.29,6.31,51500.0,6.1447,6.1544,6.1155,6.135,51500.0
2009-07-22 15:20:00,6.32,6.33,6.3,6.31,38700.0,6.1447,6.1544,6.1252,6.135,38700.0
2009-07-22 15:30:00,6.32,6.33,6.31,6.31,43700.0,6.1447,6.1544,6.135,6.135,43700.0
2009-07-22 15:40:00,6.32,6.34,6.31,6.32,107900.0,6.1447,6.1641,6.135,6.1447,107900.0
2009-07-22 15:50:00,6.31,6.35,6.31,6.34,73500.0,6.135,6.1739,6.135,6.1641,73500.0
2009-07-23 09:30:00,6.44,6.45,6.36,6.42,11800.0,6.2614,6.2711,6.1836,6.2419,11800.0
2009-07-23 09:40:00,6.44,6.47,6.41,6.46,11400.0,6.2614,6.2905,6.2322,6.2808,11400.0
2009-07-23 09:50:00,6.43,6.5,6.41,6.48,11400.0,6.2516,6.3197,6.2322,6.3002,11400.0
2009-07-23 10:00:00,6.5,6.59,6.46,6.59,8400.0,6.3197,6.4072,6.2808,6.4072,8400.0
2009-07-23 10:10:00,6.58,6.59,6.55,6.55,12400.0,6.3975,6.4072,6.3683,6.3683,12400.0
2009-07-23 10:20:00,6.55,6.55,6.51,6.52,15800.0,6.3683,6.3683,6.3294,6.3391,15800.0
2009-07-23 10:30:00,6.52,6.58,6.51,6.58,26000.0,6.3391,6.3975,6.3294,6.3975,26000.0
2009-07-23 10:40:00,6.56,6.56,6.53,6.53,33100.0,6.378,6.378,6.3489,6.3489,33100.0
2009-07-23 10:50:00,6.54,6.54,6.48,6.52,11700.0,6.3586,6.3586,6.3002,6.3391,11700.0
2009-07-23 11:00:00,6.53,6.57,6.48,6.48,58400.0,6.3489,6.3877,6.3002,6.3002,58400.0
2009-07-23 11:10:00,6.49,6.54,6.48,6.53,4300.0,6.31,6.3586,6.3002,6.3489,4300.0
2009-07-23 11:20:00,6.53,6.55,6.53,6.55,35400.0,6.3489,6.3683,6.3489,6.3683,35400.0
2009-07-23 11:30:00,6.54,6.55,6.54,6.54,14300.0,6.3586,6.3683,6.3586,6.3586,14300.0
2009-07-23 11:40:00,6.55,6.56,6.54,6.54,33000.0,6.3683,6.378,6.3586,6.3586,33000.0
2009-07-23 11:50:00,6.55,6.57,6.54,6.56,22900.0,6.3683,6.3877,6.3586,6.378,22900.0
2009-07-23 12:00:00,6.56,6.57,6.54,6.56,39400.0,6.378,6.3877,6.3586,6.378,39400.0
2009-07-23 12:10:00,6.57,6.61,6.55,6.61,34000.0,6.3877,6.4266,6.3683,6.4266,34000.0
2009-07-23 12:20:00,6.62,6.65,6.59,6.63,42300.0,6.4364,6.4655,6.4072,6.4461,42300.0
2009-07-23 12:30:00,6.65,6.67,6.65,6.66,4100.0,6.4655,6.485,6.4655,6.4753,4100.0
2009-07-23 12:40:00,6.67,6.74,6.67,6.73,20500.0,6.485,6.553,6.485,6.5433,20500.0
2009-07-23 12:50:00,6.73,6.74,6.72,6.72,12400.0,6.5433,6.553,6.5336,6.5336,12400.0
2009-07-23 13:00:00,6.72,6.73,6.71,6.71,7300.0,6.5336,6.5433,6.5239,6.5239,7300.0
2009-07-23 13:10:00,6.7,6.71,6.68,6.7,22800.0,6.5141,6.5239,6.4947,6.5141,22800.0
2009-07-23 13:20:00,6.71,6.72,6.7,6.7,10800.0,6.5239,6.5336,6.5141,6.5141,10800.0
2009-07-23 13:30:00,6.7,6.71,6.68,6.71,22000.0,6.5141,6.5239,6.4947,6.5239,22000.0
2009-07-23 13:40:00,6.71,6.77,6.7,6.73,79400.0,6.5239,6.5822,6.5141,6.5433,79400.0
2009-07-23 13:50:00,6.72,6.74,6.72,6.72,12300.0,6.5336,6.553,6.5336,6.5336,12300.0
2009-07-23 14:00:00,6.71,6.71,6.69,6.7,15800.0,6.5239,6.5239,6.5044,6.5141,15800.0
2009-07-23 14:10:00,6.7,6.7,6.66,6.67,25800.0,6.5141,6.5141,6.4753,6.485,25800.0
2009-07-23 14:20:00,6.66,6.67,6.65,6.65,13500.0,6.4753,6.485,6.4655,6.4655,13500.0
2009-07-23 14:30:00,6.65,6.68,6.65,6.68,13300.0,6.4655,6.4947,6.4655,6.4947,13300.0
2009-07-23 14:40:00,6.67,6.69,6.66,6.69,9600.0,6.485,6.5044,6.4753,6.5044,9600.0
2009-07-23 14:50:00,6.69,6.69,6.67,6.68,17800.0,6.5044,6.5044,6.485,6.4947,17800.0
2009-07-23 15:00:00,6.68,6.69,6.67,6.67,21200.0,6.4947,6.5044,6.485,6.485,21200.0
2009-07-23 15:10:00,6.66,6.69,6.66,6.69,18100.0,6.4753,6.5044,6.4753,6.5044,18100.0
2009-07-23 15:20:00,6.68,6.69,6.67,6.67,22700.0,6.4947,6.5044,6.485,6.485,22700.0
2009-07-23 15:30:00,6.67,6.67,6.65,6.66,25900.0,6.485,6.485,6.4655,6.4753,25900.0
2009-07-23 15:40:00,6.66,6.67,6.63,6.64,39200.0,6.4753,6.485,6.4461,6.4558,39200.0
2009-07-23 15:50:00,6.64,6.65,6.63,6.64,64000.0,6.4558,6.4655,6.4461,6.4558,64000.0
2009-07-24 09:30:00,6.65,6.65,6.56,6.62,17300.0,6.4655,6.4655,6.378,6.4364,17300.0
2009-07-24 09:40:00,6.63,6.75,6.63,6.66,16500.0,6.4461,6.5628,6.4461,6.4753,16500.0
2009-07-24 09:50:00,6.65,6.66,6.61,6.61,14000.0,6.4655,6.4753,6.4266,6.4266,14000.0
2009-07-24 10:00:00,6.62,6.65,6.61,6.63,8600.0,6.4364,6.4655,6.4266,6.4461,8600.0
2009-07-24 10:10:00,6.62,6.62,6.6,6.6,8500.0,6.4364,6.4364,6.4169,6.4169,8500.0
2009-07-24 10:20:00,6.6,6.62,6.6,6.62,11200.0,6.4169,6.4364,6.4169,6.4364,11200.0
2009-07-24 10:30:00,6.62,6.62,6.49,6.49,54600.0,6.4364,6.4364,6.31,6.31,54600.0
2009-07-24 10:40:00,6.49,6.58,6.48,6.58,13700.0,6.31,6.3975,6.3002,6.3975,13700.0
2009-07-24 10:50:00,6.58,6.61,6.57,6.61,11000.0,6.3975,6.4266,6.3877,6.4266,11000.0
2009-07-24 11:00:00,6.61,6.62,6.61,6.62,3100.0,6.4266,6.4364,6.4266,6.4364,3100.0
2009-07-24 11:10:00,6.62,6.65,6.61,6.64,9700.0,6.4364,6.4655,6.4266,6.4558,9700.0
2009-07-24 11:20:00,6.65,6.7,6.64,6.68,7800.0,6.4655,6.5141,6.4558,6.4947,7800.0
2009-07-24 11:30:00,6.67,6.67,6.64,6.65,19200.0,6.485,6.485,6.4558,6.4655,19200.0
2009-07-24 11:40:00,6.64,6.64,6.61,6.63,12300.0,6.4558,6.4558,6.4266,6.4461,12300.0
2009-07-24 11:50:00,6.64,6.68,6.64,6.67,12000.0,6.4558,6.4947,6.4558,6.485,12000.0
2009-07-24 12:00:00,6.66,6.67,6.66,6.67,9900.0,6.4753,6.485,6.4753,6.485,9900.0
2009-07-24 12:10:00,6.66,6.69,6.66,6.68,24800.0,6.4753,6.5044,6.4753,6.4947,24800.0
2009-07-24 12:20:00,6.68,6.69,6.68,6.69,6300.0,6.4947,6.5044,6.4947,6.5044,6300.0
2009-07-24 12:30:00,6.69,6.7,6.68,6.7,4400.0,6.5044,6.5141,6.4947,6.5141,4400.0
2009-07-24 12:40:00,6.71,6.74,6.7,6.74,6000.0,6.5239,6.553,6.5141,6.553,6000.0
2009-07-24 12:50:00,6.75,6.77,6.75,6.77,9200.0,6.5628,6.5822,6.5628,6.5822,9200.0
2009-07-24 13:00:00,6.77,6.78,6.76,6.78,7000.0,6.5822,6.5919,6.5725,6.5919,7000.0
2009-07-24 13:10:00,6.78,6.78,6.77,6.78,6600.0,6.5919,6.5919,6.5822,6.5919,6600.0
2009-07-24 13:20:00,6.78,6.78,6.76,6.78,12300.0,6.5919,6.5919,6.5725,6.5919,12300.0
2009-07-24 13:30:00,6.78,6.84,6.78,6.84,12400.0,6.5919,6.6503,6.5919,6.6503,12400.0
2009-07-24 13:40:00,6.83,6.84,6.79,6.8,11700.0,6.6405,6.6503,6.6016,6.6114,11700.0
2009-07-24 13:50:00,6.81,6.82,6.81,6.82,3900.0,6.6211,6.6308,6.6211,6.6308,3900.0
2009-07-24 14:00:00,6.82,6.83,6.81,6.81,5800.0,6.6308,6.6405,6.6211,6.6211,5800.0
2009-07-24 14:10:00,6.81,6.9,6.81,6.9,37200.0,6.6211,6.7086,6.6211,6.7086,37200.0
2009-07-24 14:20:00,6.9,6.9,6.86,6.87,11400.0,6.7086,6.7086,6.6697,6.6794,11400.0
2009-07-24 14:30:00,6.86,6.86,6.82,6.82,13400.0,6.6697,6.6697,6.6308,6.6308,13400.0
2009-07-24 14:40:00,6.81,6.82,6.81,6.81,1900.0,6.6211,6.6308,6.6211,6.6211,1900.0
2009-07-24 14:50:00,6.81,6.83,6.79,6.82,15300.0,6.6211,6.6405,6.6016,6.6308,15300.0
2009-07-24 15:00:00,6.83,6.87,6.82,6.86,21700.0,6.6405,6.6794,6.6308,6.6697,21700.0
2009-07-24 15:10:00,6.86,6.87,6.86,6.87,6700.0,6.6697,6.6794,6.6697,6.6794,6700.0
2009-07-24 15:20:00,6.87,6.88,6.86,6.87,14500.0,6.6794,6.6891,6.6697,6.6794,14500.0
2009-07-24 15:30:00,6.88,6.88,6.86,6.87,17300.0,6.6891,6.6891,6.6697,6.6794,17300.0
2009-07-24 15:40:00,6.86,6.87,6.86,6.86,28300.0,6.6697,6.6794,6.6697,6.6697,28300.0
2009-07-24 15:50:00,6.86,6.87,6.86,6.87,36900.0,6.6697,6.6794,6.6697,6.6794,36900.0
2009-07-27 11:10:00,6.67,6.67,6.66,6.67,1800.0,6.485,6.485,6.4753,6.485,1800.0
2009-07-27 11:20:00,6.67,6.7,6.67,6.69,11600.0,6.485,6.5141,6.485,6.5044,11600.0
2009-07-27 11:30:00,6.69,6.7,6.66,6.66,18700.0,6.5044,6.5141,6.4753,6.4753,18700.0
2009-07-27 11:40:00,6.67,6.71,6.66,6.71,8500.0,6.485,6.5239,6.4753,6.5239,8500.0
2009-07-27 11:50:00,6.7,6.71,6.62,6.62,27800.0,6.5141,6.5239,6.4364,6.4364,27800.0
2009-07-27 12:00:00,6.63,6.65,6.62,6.64,5200.0,6.4461,6.4655,6.4364,6.4558,5200.0
2009-07-27 12:10:00,6.65,6.66,6.57,6.63,67900.0,6.4655,6.4753,6.3877,6.4461,67900.0
2009-07-27 12:20:00,6.63,6.63,6.57,6.62,10100.0,6.4461,6.4461,6.3877,6.4364,10100.0
2009-07-27 12:30:00,6.61,6.65,6.61,6.64,8600.0,6.4266,6.4655,6.4266,6.4558,8600.0
2009-07-27 12:40:00,6.65,6.66,6.63,6.64,6400.0,6.4655,6.4753,6.4461,6.4558,6400.0
2009-07-27 12:50:00,6.64,6.7,6.63,6.65,5500.0,6.4558,6.5141,6.4461,6.4655,5500.0
2009-07-27 13:00:00,6.65,6.69,6.64,6.69,5500.0,6.4655,6.5044,6.4558,6.5044,5500.0
2009-07-27 13:10:00,6.68,6.7,6.66,6.67,15300.0,6.4947,6.5141,6.4753,6.485,15300.0
2009-07-27 13:20:00,6.66,6.67,6.64,6.65,5300.0,6.4753,6.485,6.4558,6.4655,5300.0
2009-07-27 13:30:00,6.64,6.69,6.64,6.69,7100.0,6.4558,6.5044,6.4558,6.5044,7100.0
2009-07-27 13:40:00,6.69,6.7,6.66,6.68,14800.0,6.5044,6.5141,6.4753,6.4947,14800.0
2009-07-27 13:50:00,6.67,6.69,6.67,6.68,11600.0,6.485,6.5044,6.485,6.4947,11600.0
2009-07-27 14:00:00,6.68,6.69,6.67,6.69,6000.0,6.4947,6.5044,6.485,6.5044,6000.0
2009-07-27 14:10:00,6.69,6.7,6.67,6.68,7800.0,6.5044,6.5141,6.485,6.4947,7800.0
2009-07-27 14:20:00,6.69,6.69,6.65,6.69,19500.0,6.5044,6.5044,6.4655,6.5044,19500.0
2009-07-27 14:30:00,6.68,6.74,6.68,6.73,21500.0,6.4947,6.553,6.4947,6.5433,21500.0
2009-07-27 14:40:00,6.72,6.77,6.72,6.73,21300.0,6.5336,6.5822,6.5336,6.5433,21300.0
2009-07-27 14:50:00,6.72,6.73,6.71,6.72,8000.0,6.5336,6.5433,6.5239,6.5336,8000.0
2009-07-27 15:00:00,6.73,6.74,6.72,6.73,21300.0,6.5433,6.553,6.5336,6.5433,21300.0
2009-07-27 15:10:00,6.73,6.74,6.73,6.73,14800.0,6.5433,6.553,6.5433,6.5433,14800.0
2009-07-27 15:20:00,6.74,6.76,6.72,6.72,27200.0,6.553,6.5725,6.5336,6.5336,27200.0
2009-07-27 15:30:00,6.72,6.75,6.7,6.71,16600.0,6.5336,6.5628,6.5141,6.5239,16600.0
2009-07-27 15:40:00,6.72,6.79,6.72,6.76,47400.0,6.5336,6.6016,6.5336,6.5725,47400.0
2009-07-27 15:50:00,6.76,6.82,6.76,6.81,76100.0,6.5725,6.6308,6.5725,6.6211,76100.0
2009-07-28 09:30:00,6.77,6.88,6.76,6.82,30000.0,6.5822,6.6891,6.5725,6.6308,30000.0
2009-07-28 09:40:00,6.82,6.85,6.79,6.85,14500.0,6.6308,6.66,6.6016,6.66,14500.0
2009-07-28 09:50:00,6.84,6.87,6.81,6.86,14300.0,6.6503,6.6794,6.6211,6.6697,14300.0
2009-07-28 10:00:00,6.85,6.85,6.82,6.84,8000.0,6.66,6.66,6.6308,6.6503,8000.0
2009-07-28 10:10:00,6.83,6.83,6.7,6.7,11200.0,6.6405,6.6405,6.5141,6.5141,11200.0
2009-07-28 10:20:00,6.71,6.81,6.71,6.81,6100.0,6.5239,6.6211,6.5239,6.6211,6100.0
2009-07-28 10:30:00,6.81,6.81,6.77,6.79,7200.0,6.6211,6.6211,6.5822,6.6016,7200.0
2009-07-28 10:40:00,6.78,6.84,6.77,6.84,6800.0,6.5919,6.6503,6.5822,6.6503,6800.0
2009-07-28 10:50:00,6.83,6.83,6.75,6.82,80200.0,6.6405,6.6405,6.5628,6.6308,80200.0
2009-07-28 11:00:00,6.82,6.84,6.81,6.83,173700.0,6.6308,6.6503,6.6211,6.6405,173700.0
2009-07-28 11:10:00,6.82,6.85,6.81,6.83,227500.0,6.6308,6.66,6.6211,6.6405,227500.0
2009-07-28 11:20:00,6.84,6.84,6.82,6.83,4600.0,6.6503,6.6503,6.6308,6.6405,4600.0
2009-07-28 11:30:00,6.83,6.84,6.79,6.81,116200.0,6.6405,6.6503,6.6016,6.6211,116200.0
2009-07-28 11:40:00,6.82,6.84,6.81,6.81,17400.0,6.6308,6.6503,6.6211,6.6211,17400.0
2009-07-28 11:50:00,6.82,6.82,6.8,6.8,7600.0,6.6308,6.6308,6.6114,6.6114,7600.0
2009-07-28 12:00:00,6.8,6.81,6.8,6.8,9200.0,6.6114,6.6211,6.6114,6.6114,9200.0
2009-07-28 12:10:00,6.8,6.81,6.8,6.81,4800.0,6.6114,6.6211,6.6114,6.6211,4800.0
2009-07-28 12:20:00,6.8,6.81,6.76,6.81,30300.0,6.6114,6.6211,6.5725,6.6211,30300.0
2009-07-28 12:30:00,6.83,6.83,6.82,6.83,5300.0,6.6405,6.6405,6.6308,6.6405,5300.0
2009-07-28 12:40:00,6.83,6.84,6.82,6.82,4600.0,6.6405,6.6503,6.6308,6.6308,4600.0
2009-07-28 12:50:00,6.84,6.84,6.8,6.8,5400.0,6.6503,6.6503,6.6114,6.6114,5400.0
2009-07-28 13:00:00,6.82,6.82,6.78,6.8,19000.0,6.6308,6.6308,6.5919,6.6114,19000.0
2009-07-28 13:10:00,6.81,6.84,6.8,6.83,11300.0,6.6211,6.6503,6.6114,6.6405,11300.0
2009-07-28 13:20:00,6.82,6.84,6.8,6.81,10700.0,6.6308,6.6503,6.6114,6.6211,10700.0
2009-07-28 13:30:00,6.82,6.84,6.82,6.83,8100.0,6.6308,6.6503,6.6308,6.6405,8100.0
2009-07-28 13:40:00,6.83,6.85,6.82,6.85,36200.0,6.6405,6.66,6.6308,6.66,36200.0
2009-07-28 13:50:00,6.84,6.85,6.83,6.83,15600.0,6.6503,6.66,6.6405,6.6405,15600.0
2009-07-28 14:00:00,6.83,6.84,6.82,6.83,8300.0,6.6405,6.6503,6.6308,6.6405,8300.0
2009-07-28 14:10:00,6.83,6.84,6.83,6.83,9500.0,6.6405,6.6503,6.6405,6.6405,9500.0
2009-07-28 14:20:00,6.83,6.84,6.83,6.83,5500.0,6.6405,6.6503,6.6405,6.6405,5500.0
2009-07-28 14:30:00,6.84,6.86,6.84,6.85,24300.0,6.6503,6.6697,6.6503,6.66,24300.0
2009-07-28 14:40:00,6.85,6.85,6.68,6.69,510600.0,6.66,6.66,6.4947,6.5044,510600.0
2009-07-28 14:50:00,6.68,6.75,6.58,6.63,147200.0,6.4947,6.5628,6.3975,6.4461,147200.0
2009-07-28 15:00:00,6.63,6.72,6.56,6.61,184800.0,6.4461,6.5336,6.378,6.4266,184800.0
2009-07-28 15:10:00,6.62,6.68,6.62,6.67,31500.0,6.4364,6.4947,6.4364,6.485,31500.0
2009-07-28 15:20:00,6.67,6.68,6.62,6.65,32700.0,6.485,6.4947,6.4364,6.4655,32700.0
2009-07-28 15:30:00,6.65,6.72,6.63,6.72,57300.0,6.4655,6.5336,6.4461,6.5336,57300.0
2009-07-28 15:40:00,6.72,6.73,6.71,6.71,27900.0,6.5336,6.5433,6.5239,6.5239,27900.0
2009-07-28 15:50:00,6.72,6.73,6.7,6.72,49100.0,6.5336,6.5433,6.5141,6.5336,49100.0
2009-07-29 09:30:00,6.7,6.73,6.61,6.61,23400.0,6.5141,6.5433,6.4266,6.4266,23400.0
2009-07-29 09:40:00,6.61,6.71,6.61,6.65,22400.0,6.4266,6.5239,6.4266,6.4655,22400.0
2009-07-29 09:50:00,6.65,6.69,6.65,6.69,26200.0,6.4655,6.5044,6.4655,6.5044,26200.0
2009-07-29 10:00:00,6.69,6.72,6.65,6.71,15600.0,6.5044,6.5336,6.4655,6.5239,15600.0
2009-07-29 10:10:00,6.71,6.72,6.66,6.68,14000.0,6.5239,6.5336,6.4753,6.4947,14000.0
2009-07-29 10:20:00,6.68,6.71,6.66,6.7,18300.0,6.4947,6.5239,6.4753,6.5141,18300.0
2009-07-29 10:30:00,6.7,6.75,6.7,6.75,14600.0,6.5141,6.5628,6.5141,6.5628,14600.0
2009-07-29 10:40:00,6.75,6.75,6.72,6.72,14900.0,6.5628,6.5628,6.5336,6.5336,14900.0
2009-07-29 10:50:00,6.72,6.74,6.72,6.74,11300.0,6.5336,6.553,6.5336,6.553,11300.0
2009-07-29 11:00:00,6.74,6.81,6.73,6.81,45500.0,6.553,6.6211,6.5433,6.6211,45500.0
2009-07-29 11:10:00,6.81,6.82,6.75,6.77,17900.0,6.6211,6.6308,6.5628,6.5822,17900.0
2009-07-29 11:20:00,6.76,6.77,6.73,6.74,11000.0,6.5725,6.5822,6.5433,6.553,11000.0
2009-07-29 11:30:00,6.73,6.74,6.73,6.74,4900.0,6.5433,6.553,6.5433,6.553,4900.0
2009-07-29 11:40:00,6.74,6.78,6.73,6.77,10000.0,6.553,6.5919,6.5433,6.5822,10000.0
2009-07-29 11:50:00,6.78,6.78,6.77,6.77,4000.0,6.5919,6.5919,6.5822,6.5822,4000.0
2009-07-29 12:00:00,6.78,6.78,6.77,6.77,6500.0,6.5919,6.5919,6.5822,6.5822,6500.0
2009-07-29 12:10:00,6.78,6.78,6.77,6.78,2500.0,6.5919,6.5919,6.5822,6.5919,2500.0
2009-07-29 12:20:00,6.78,6.78,6.77,6.78,4100.0,6.5919,6.5919,6.5822,6.5919,4100.0
2009-07-29 12:30:00,6.79,6.8,6.78,6.8,4300.0,6.6016,6.6114,6.5919,6.6114,4300.0
2009-07-29 12:40:00,6.8,6.8,6.79,6.8,8100.0,6.6114,6.6114,6.6016,6.6114,8100.0
2009-07-29 12:50:00,6.8,6.82,6.79,6.81,4200.0,6.6114,6.6308,6.6016,6.6211,4200.0
2009-07-29 13:00:00,6.81,6.83,6.79,6.81,10800.0,6.6211,6.6405,6.6016,6.6211,10800.0
2009-07-29 13:10:00,6.8,6.8,6.76,6.77,18600.0,6.6114,6.6114,6.5725,6.5822,18600.0
2009-07-29 13:20:00,6.78,6.78,6.74,6.75,7400.0,6.5919,6.5919,6.553,6.5628,7400.0
2009-07-29 13:30:00,6.74,6.76,6.74,6.76,22200.0,6.553,6.5725,6.553,6.5725,22200.0
2009-07-29 13:40:00,6.76,6.77,6.75,6.77,4400.0,6.5725,6.5822,6.5628,6.5822,4400.0
2009-07-29 13:50:00,6.75,6.78,6.75,6.78,9400.0,6.5628,6.5919,6.5628,6.5919,9400.0
2009-07-29 14:00:00,6.77,6.78,6.75,6.76,11400.0,6.5822,6.5919,6.5628,6.5725,11400.0
2009-07-29 14:10:00,6.76,6.79,6.75,6.77,12100.0,6.5725,6.6016,6.5628,6.5822,12100.0
2009-07-29 14:20:00,6.77,6.78,6.74,6.75,54700.0,6.5822,6.5919,6.553,6.5628,54700.0
2009-07-29 14:30:00,6.75,6.76,6.68,6.69,28300.0,6.5628,6.5725,6.4947,6.5044,28300.0
2009-07-29 14:40:00,6.69,6.7,6.67,6.7,53200.0,6.5044,6.5141,6.485,6.5141,53200.0
2009-07-29 14:50:00,6.69,6.7,6.65,6.68,22000.0,6.5044,6.5141,6.4655,6.4947,22000.0
2009-07-29 15:00:00,6.69,6.69,6.66,6.69,19200.0,6.5044,6.5044,6.4753,6.5044,19200.0
2009-07-29 15:10:00,6.69,6.7,6.67,6.7,75100.0,6.5044,6.5141,6.485,6.5141,75100.0
2009-07-29 15:20:00,6.69,6.7,6.68,6.7,47500.0,6.5044,6.5141,6.4947,6.5141,47500.0
2009-07-29 15:30:00,6.7,6.7,6.68,6.7,25400.0,6.5141,6.5141,6.4947,6.5141,25400.0
2009-07-29 15:40:00,6.7,6.72,6.66,6.7,78500.0,6.5141,6.5336,6.4753,6.5141,78500.0
2009-07-29 15:50:00,6.69,6.71,6.66,6.71,91400.0,6.5044,6.5239,6.4753,6.5239,91400.0
2009-07-30 09:30:00,6.74,7.1,6.61,7.1,252700.0,6.553,6.903,6.4266,6.903,252700.0
2009-07-30 09:40:00,7.1,7.23,6.96,7.0,179300.0,6.903,7.0294,6.7669,6.8058,179300.0
2009-07-30 09:50:00,7.0,7.3,7.0,7.29,81800.0,6.8058,7.0975,6.8058,7.0878,81800.0
2009-07-30 10:00:00,7.28,7.48,7.17,7.48,117000.0,7.0781,7.2725,6.9711,7.2725,117000.0
2009-07-30 10:10:00,7.48,7.48,7.1,7.1,144700.0,7.2725,7.2725,6.903,6.903,144700.0
2009-07-30 10:20:00,7.11,7.2,7.11,7.19,34100.0,6.9128,7.0003,6.9128,6.9905,34100.0
2009-07-30 10:30:00,7.18,7.25,7.16,7.23,96000.0,6.9808,7.0489,6.9614,7.0294,96000.0
2009-07-30 10:40:00,7.22,7.3,7.12,7.29,80600.0,7.0197,7.0975,6.9225,7.0878,80600.0
2009-07-30 10:50:00,7.29,7.29,7.18,7.26,44700.0,7.0878,7.0878,6.9808,7.0586,44700.0
2009-07-30 11:00:00,7.26,7.28,7.23,7.23,58100.0,7.0586,7.0781,7.0294,7.0294,58100.0
2009-07-30 11:10:00,7.23,7.26,7.23,7.25,59400.0,7.0294,7.0586,7.0294,7.0489,59400.0
2009-07-30 11:20:00,7.25,7.26,7.23,7.25,22500.0,7.0489,7.0586,7.0294,7.0489,22500.0
2009-07-30 11:30:00,7.24,7.24,7.16,7.24,45300.0,7.0392,7.0392,6.9614,7.0392,45300.0
2009-07-30 11:40:00,7.24,7.26,7.2,7.2,39200.0,7.0392,7.0586,7.0003,7.0003,39200.0
2009-07-30 11:50:00,7.21,7.21,7.08,7.14,21500.0,7.01,7.01,6.8836,6.9419,21500.0
2009-07-30 12:00:00,7.15,7.16,7.09,7.1,16600.0,6.9517,6.9614,6.8933,6.903,16600.0
2009-07-30 12:10:00,7.1,7.14,7.08,7.13,23600.0,6.903,6.9419,6.8836,6.9322,23600.0
2009-07-30 12:20:00,7.13,7.14,7.09,7.1,18100.0,6.9322,6.9419,6.8933,6.903,18100.0
2009-07-30 12:30:00,7.1,7.14,7.09,7.13,44700.0,6.903,6.9419,6.8933,6.9322,44700.0
2009-07-30 12:40:00,7.13,7.14,7.11,7.13,30300.0,6.9322,6.9419,6.9128,6.9322,30300.0
2009-07-30 12:50:00,7.14,7.2,7.08,7.2,39700.0,6.9419,7.0003,6.8836,7.0003,39700.0
2009-07-30 13:00:00,7.2,7.23,7.19,7.21,23800.0,7.0003,7.0294,6.9905,7.01,23800.0
2009-07-30 13:10:00,7.21,7.28,7.18,7.26,47100.0,7.01,7.0781,6.9808,7.0586,47100.0
2009-07-30 13:20:00,7.26,7.35,7.22,7.33,206600.0,7.0586,7.1461,7.0197,7.1267,206600.0
2009-07-30 13:30:00,7.33,7.37,7.31,7.36,42100.0,7.1267,7.1656,7.1072,7.1558,42100.0
2009-07-30 13:40:00,7.34,7.4,7.34,7.36,65200.0,7.1364,7.1947,7.1364,7.1558,65200.0
2009-07-30 13:50:00,7.37,7.4,7.29,7.29,37700.0,7.1656,7.1947,7.0878,7.0878,37700.0
2009-07-30 14:00:00,7.29,7.32,7.27,7.28,53100.0,7.0878,7.1169,7.0683,7.0781,53100.0
2009-07-30 14:10:00,7.28,7.34,7.27,7.34,13500.0,7.0781,7.1364,7.0683,7.1364,13500.0
2009-07-30 14:20:00,7.33,7.34,7.29,7.34,16800.0,7.1267,7.1364,7.0878,7.1364,16800.0
2009-07-30 14:30:00,7.34,7.35,7.2,7.27,125000.0,7.1364,7.1461,7.0003,7.0683,125000.0
2009-07-30 14:40:00,7.27,7.28,7.26,7.26,11300.0,7.0683,7.0781,7.0586,7.0586,11300.0
2009-07-30 14:50:00,7.26,7.27,7.18,7.2,34500.0,7.0586,7.0683,6.9808,7.0003,34500.0
2009-07-30 15:00:00,7.19,7.24,7.16,7.18,31400.0,6.9905,7.0392,6.9614,6.9808,31400.0
2009-07-30 15:10:00,7.17,7.18,7.13,7.17,39100.0,6.9711,6.9808,6.9322,6.9711,39100.0
2009-07-30 15:20:00,7.16,7.18,7.14,7.15,53900.0,6.9614,6.9808,6.9419,6.9517,53900.0
2009-07-30 15:30:00,7.15,7.18,7.11,7.12,398500.0,6.9517,6.9808,6.9128,6.9225,398500.0
2009-07-30 15:40:00,7.13,7.16,7.05,7.13,285800.0,6.9322,6.9614,6.8544,6.9322,285800.0
2009-07-30 15:50:00,7.13,7.13,7.05,7.12,133700.0,6.9322,6.9322,6.8544,6.9225,133700.0
2009-07-31 09:30:00,7.19,7.47,7.16,7.44,89900.0,6.9905,7.2628,6.9614,7.2336,89900.0
2009-07-31 09:40:00,7.44,7.48,7.37,7.43,74800.0,7.2336,7.2725,7.1656,7.2239,74800.0
2009-07-31 09:50:00,7.41,7.5,7.41,7.46,38100.0,7.2044,7.292,7.2044,7.2531,38100.0
2009-07-31 10:00:00,7.46,7.48,7.43,7.45,44500.0,7.2531,7.2725,7.2239,7.2433,44500.0
2009-07-31 10:10:00,7.45,7.6,7.44,7.55,65100.0,7.2433,7.3892,7.2336,7.3406,65100.0
2009-07-31 10:20:00,7.54,7.56,7.5,7.51,40400.0,7.3308,7.3503,7.292,7.3017,40400.0
2009-07-31 10:30:00,7.52,7.55,7.51,7.55,71600.0,7.3114,7.3406,7.3017,7.3406,71600.0
2009-07-31 10:40:00,7.55,7.63,7.54,7.6,46200.0,7.3406,7.4183,7.3308,7.3892,46200.0
2009-07-31 10:50:00,7.6,7.63,7.59,7.6,25400.0,7.3892,7.4183,7.3795,7.3892,25400.0
2009-07-31 11:00:00,7.61,7.61,7.59,7.6,22100.0,7.3989,7.3989,7.3795,7.3892,22100.0
2009-07-31 11:10:00,7.61,7.65,7.49,7.51,52700.0,7.3989,7.4378,7.2822,7.3017,52700.0
2009-07-31 11:20:00,7.51,7.6,7.5,7.6,8400.0,7.3017,7.3892,7.292,7.3892,8400.0
2009-07-31 11:30:00,7.59,7.6,7.55,7.59,10300.0,7.3795,7.3892,7.3406,7.3795,10300.0
2009-07-31 11:40:00,7.6,7.62,7.58,7.59,9100.0,7.3892,7.4086,7.3697,7.3795,9100.0
2009-07-31 11:50:00,7.59,7.65,7.58,7.65,13900.0,7.3795,7.4378,7.3697,7.4378,13900.0
2009-07-31 12:00:00,7.64,7.67,7.61,7.67,9600.0,7.4281,7.4572,7.3989,7.4572,9600.0
2009-07-31 12:10:00,7.67,7.7,7.67,7.69,14400.0,7.4572,7.4864,7.4572,7.4767,14400.0
2009-07-31 12:20:00,7.7,7.7,7.68,7.69,22900.0,7.4864,7.4864,7.467,7.4767,22900.0
2009-07-31 12:30:00,7.7,7.7,7.64,7.66,9200.0,7.4864,7.4864,7.4281,7.4475,9200.0
2009-07-31 12:40:00,7.66,7.67,7.64,7.65,13800.0,7.4475,7.4572,7.4281,7.4378,13800.0
2009-07-31 12:50:00,7.66,7.66,7.63,7.63,14400.0,7.4475,7.4475,7.4183,7.4183,14400.0
2009-07-31 13:00:00,7.63,7.63,7.62,7.63,4200.0,7.4183,7.4183,7.4086,7.4183,4200.0
2009-07-31 13:10:00,7.63,7.63,7.54,7.56,24700.0,7.4183,7.4183,7.3308,7.3503,24700.0
2009-07-31 13:20:00,7.55,7.58,7.55,7.58,13200.0,7.3406,7.3697,7.3406,7.3697,13200.0
2009-07-31 13:30:00,7.58,7.62,7.58,7.6,15400.0,7.3697,7.4086,7.3697,7.3892,15400.0
2009-07-31 13:40:00,7.59,7.61,7.58,7.59,8100.0,7.3795,7.3989,7.3697,7.3795,8100.0
2009-07-31 13:50:00,7.59,7.61,7.58,7.6,7800.0,7.3795,7.3989,7.3697,7.3892,7800.0
2009-07-31 14:00:00,7.58,7.6,7.58,7.59,10600.0,7.3697,7.3892,7.3697,7.3795,10600.0
2009-07-31 14:10:00,7.59,7.62,7.58,7.59,30700.0,7.3795,7.4086,7.3697,7.3795,30700.0
2009-07-31 14:20:00,7.59,7.61,7.56,7.59,196100.0,7.3795,7.3989,7.3503,7.3795,196100.0
2009-07-31 14:30:00,7.6,7.62,7.6,7.62,32500.0,7.3892,7.4086,7.3892,7.4086,32500.0
2009-07-31 14:40:00,7.62,7.62,7.57,7.61,50200.0,7.4086,7.4086,7.36,7.3989,50200.0
2009-07-31 14:50:00,7.61,7.61,7.6,7.61,10400.0,7.3989,7.3989,7.3892,7.3989,10400.0
2009-07-31 15:00:00,7.61,7.63,7.6,7.63,21500.0,7.3989,7.4183,7.3892,7.4183,21500.0
2009-07-31 15:10:00,7.63,7.64,7.6,7.62,31000.0,7.4183,7.4281,7.3892,7.4086,31000.0
2009-07-31 15:20:00,7.62,7.62,7.6,7.61,25000.0,7.4086,7.4086,7.3892,7.3989,25000.0
2009-07-31 15:30:00,7.6,7.63,7.58,7.58,62400.0,7.3892,7.4183,7.3697,7.3697,62400.0
2009-07-31 15:40:00,7.58,7.58,7.48,7.48,63200.0,7.3697,7.3697,7.2725,7.2725,63200.0
2009-07-31 15:50:00,7.48,7.51,7.44,7.47,164500.0,7.2725,7.3017,7.2336,7.2628,164500.0
2009-08-03 09:30:00,7.58,7.66,7.55,7.64,19000.0,7.3697,7.4475,7.3406,7.4281,19000.0
2009-08-03 09:40:00,7.64,7.65,7.48,7.51,23100.0,7.4281,7.4378,7.2725,7.3017,23100.0
2009-08-03 09:50:00,7.49,7.49,7.39,7.42,18500.0,7.2822,7.2822,7.185,7.2142,18500.0
2009-08-03 10:00:00,7.43,7.55,7.4,7.46,80100.0,7.2239,7.3406,7.1947,7.2531,80100.0
2009-08-03 10:10:00,7.45,7.51,7.45,7.51,12200.0,7.2433,7.3017,7.2433,7.3017,12200.0
2009-08-03 10:20:00,7.5,7.5,7.47,7.48,10700.0,7.292,7.292,7.2628,7.2725,10700.0
2009-08-03 10:30:00,7.48,7.5,7.42,7.42,193100.0,7.2725,7.292,7.2142,7.2142,193100.0
2009-08-03 10:40:00,7.43,7.43,7.39,7.4,14800.0,7.2239,7.2239,7.185,7.1947,14800.0
2009-08-03 10:50:00,7.4,7.41,7.33,7.33,14300.0,7.1947,7.2044,7.1267,7.1267,14300.0
2009-08-03 11:00:00,7.34,7.4,7.34,7.36,24100.0,7.1364,7.1947,7.1364,7.1558,24100.0
2009-08-03 11:10:00,7.37,7.39,7.32,7.33,6600.0,7.1656,7.185,7.1169,7.1267,6600.0
2009-08-03 11:20:00,7.32,7.38,7.32,7.38,10900.0,7.1169,7.1753,7.1169,7.1753,10900.0
2009-08-03 11:30:00,7.38,7.42,7.38,7.42,17000.0,7.1753,7.2142,7.1753,7.2142,17000.0
2009-08-03 11:40:00,7.42,7.48,7.42,7.48,8500.0,7.2142,7.2725,7.2142,7.2725,8500.0
2009-08-03 11:50:00,7.48,7.49,7.41,7.41,15700.0,7.2725,7.2822,7.2044,7.2044,15700.0
2009-08-03 12:00:00,7.41,7.42,7.4,7.42,8700.0,7.2044,7.2142,7.1947,7.2142,8700.0
2009-08-03 12:10:00,7.42,7.46,7.42,7.45,31000.0,7.2142,7.2531,7.2142,7.2433,31000.0
2009-08-03 12:20:00,7.45,7.47,7.43,7.44,6400.0,7.2433,7.2628,7.2239,7.2336,6400.0
2009-08-03 12:30:00,7.44,7.46,7.4,7.41,18000.0,7.2336,7.2531,7.1947,7.2044,18000.0
2009-08-03 12:40:00,7.42,7.43,7.4,7.41,3900.0,7.2142,7.2239,7.1947,7.2044,3900.0
2009-08-03 12:50:00,7.41,7.42,7.41,7.41,3000.0,7.2044,7.2142,7.2044,7.2044,3000.0
2009-08-03 13:00:00,7.41,7.52,7.41,7.51,39400.0,7.2044,7.3114,7.2044,7.3017,39400.0
2009-08-03 13:10:00,7.52,7.58,7.51,7.58,17200.0,7.3114,7.3697,7.3017,7.3697,17200.0
2009-08-03 13:20:00,7.58,7.62,7.57,7.61,14400.0,7.3697,7.4086,7.36,7.3989,14400.0
2009-08-03 13:30:00,7.61,7.64,7.6,7.62,11400.0,7.3989,7.4281,7.3892,7.4086,11400.0
2009-08-03 13:40:00,7.62,7.67,7.57,7.66,36100.0,7.4086,7.4572,7.36,7.4475,36100.0
2009-08-03 13:50:00,7.66,7.69,7.64,7.69,7700.0,7.4475,7.4767,7.4281,7.4767,7700.0
2009-08-03 14:00:00,7.69,7.7,7.67,7.69,9000.0,7.4767,7.4864,7.4572,7.4767,9000.0
2009-08-03 14:10:00,7.7,7.7,7.67,7.69,10600.0,7.4864,7.4864,7.4572,7.4767,10600.0
2009-08-03 14:20:00,7.69,7.71,7.68,7.69,14400.0,7.4767,7.4961,7.467,7.4767,14400.0
2009-08-03 14:30:00,7.69,7.69,7.66,7.68,10800.0,7.4767,7.4767,7.4475,7.467,10800.0
2009-08-03 14:40:00,7.67,7.7,7.66,7.69,26200.0,7.4572,7.4864,7.4475,7.4767,26200.0
2009-08-03 14:50:00,7.68,7.68,7.63,7.63,11200.0,7.467,7.467,7.4183,7.4183,11200.0
2009-08-03 15:00:00,7.63,7.66,7.63,7.64,31400.0,7.4183,7.4475,7.4183,7.4281,31400.0
2009-08-03 15:10:00,7.65,7.65,7.61,7.64,29600.0,7.4378,7.4378,7.3989,7.4281,29600.0
2009-08-03 15:20:00,7.64,7.65,7.62,7.62,22800.0,7.4281,7.4378,7.4086,7.4086,22800.0
2009-08-03 15:30:00,7.63,7.64,7.61,7.62,29400.0,7.4183,7.4281,7.3989,7.4086,29400.0
2009-08-03 15:40:00,7.62,7.65,7.45,7.64,202300.0,7.4086,7.4378,7.2433,7.4281,202300.0
2009-08-03 15:50:00,7.65,7.66,7.62,7.65,47100.0,7.4378,7.4475,7.4086,7.4378,47100.0
2009-08-04 09:30:00,7.58,7.69,7.52,7.67,16000.0,7.3697,7.4767,7.3114,7.4572,16000.0
2009-08-04 09:40:00,7.64,7.66,7.62,7.63,9200.0,7.4281,7.4475,7.4086,7.4183,9200.0
2009-08-04 09:50:00,7.65,7.71,7.64,7.69,19400.0,7.4378,7.4961,7.4281,7.4767,19400.0
2009-08-04 10:00:00,7.71,7.74,7.68,7.71,16400.0,7.4961,7.5253,7.467,7.4961,16400.0
2009-08-04 10:10:00,7.71,7.85,7.71,7.85,42900.0,7.4961,7.6322,7.4961,7.6322,42900.0
2009-08-04 10:20:00,7.84,7.87,7.77,7.78,25600.0,7.6225,7.6517,7.5545,7.5642,25600.0
2009-08-04 10:30:00,7.78,7.8,7.74,7.77,21400.0,7.5642,7.5836,7.5253,7.5545,21400.0
2009-08-04 10:40:00,7.77,7.81,7.75,7.78,25800.0,7.5545,7.5934,7.535,7.5642,25800.0
2009-08-04 10:50:00,7.78,7.83,7.76,7.8,32000.0,7.5642,7.6128,7.5447,7.5836,32000.0
2009-08-04 11:00:00,7.8,7.82,7.79,7.8,20000.0,7.5836,7.6031,7.5739,7.5836,20000.0
2009-08-04 11:10:00,7.8,7.88,7.8,7.85,29900.0,7.5836,7.6614,7.5836,7.6322,29900.0
2009-08-04 11:20:00,7.86,7.88,7.85,7.87,16700.0,7.642,7.6614,7.6322,7.6517,16700.0
2009-08-04 11:30:00,7.86,7.9,7.82,7.9,26900.0,7.642,7.6809,7.6031,7.6809,26900.0
2009-08-04 11:40:00,7.9,7.9,7.85,7.86,10500.0,7.6809,7.6809,7.6322,7.642,10500.0
2009-08-04 11:50:00,7.86,7.88,7.83,7.88,11000.0,7.642,7.6614,7.6128,7.6614,11000.0
2009-08-04 12:00:00,7.86,7.86,7.82,7.83,7500.0,7.642,7.642,7.6031,7.6128,7500.0
2009-08-04 12:10:00,7.83,7.88,7.81,7.88,13300.0,7.6128,7.6614,7.5934,7.6614,13300.0
2009-08-04 12:20:00,7.88,7.93,7.87,7.89,25500.0,7.6614,7.71,7.6517,7.6711,25500.0
2009-08-04 12:30:00,7.89,7.89,7.85,7.85,5800.0,7.6711,7.6711,7.6322,7.6322,5800.0
2009-08-04 12:40:00,7.85,7.9,7.85,7.9,17100.0,7.6322,7.6809,7.6322,7.6809,17100.0
2009-08-04 12:50:00,7.91,7.95,7.89,7.94,23500.0,7.6906,7.7295,7.6711,7.7197,23500.0
2009-08-04 13:00:00,7.94,7.96,7.91,7.91,7800.0,7.7197,7.7392,7.6906,7.6906,7800.0
2009-08-04 13:10:00,7.91,7.94,7.9,7.92,7000.0,7.6906,7.7197,7.6809,7.7003,7000.0
2009-08-04 13:20:00,7.92,7.92,7.9,7.91,7800.0,7.7003,7.7003,7.6809,7.6906,7800.0
2009-08-04 13:30:00,7.92,7.94,7.9,7.91,11500.0,7.7003,7.7197,7.6809,7.6906,11500.0
2009-08-04 13:40:00,7.92,7.92,7.86,7.87,4100.0,7.7003,7.7003,7.642,7.6517,4100.0
2009-08-04 13:50:00,7.86,7.86,7.77,7.82,18200.0,7.642,7.642,7.5545,7.6031,18200.0
2009-08-04 14:00:00,7.82,7.84,7.78,7.83,15300.0,7.6031,7.6225,7.5642,7.6128,15300.0
2009-08-04 14:10:00,7.82,7.86,7.81,7.85,13900.0,7.6031,7.642,7.5934,7.6322,13900.0
2009-08-04 14:20:00,7.85,7.86,7.85,7.86,5600.0,7.6322,7.642,7.6322,7.642,5600.0
2009-08-04 14:30:00,7.86,7.9,7.85,7.88,18700.0,7.642,7.6809,7.6322,7.6614,18700.0
2009-08-04 14:40:00,7.88,7.88,7.84,7.85,15500.0,7.6614,7.6614,7.6225,7.6322,15500.0
2009-08-04 14:50:00,7.85,7.87,7.85,7.85,14300.0,7.6322,7.6517,7.6322,7.6322,14300.0
2009-08-04 15:00:00,7.85,7.91,7.85,7.9,48200.0,7.6322,7.6906,7.6322,7.6809,48200.0
2009-08-04 15:10:00,7.91,7.91,7.9,7.9,11800.0,7.6906,7.6906,7.6809,7.6809,11800.0
2009-08-04 15:20:00,7.9,7.93,7.89,7.91,33700.0,7.6809,7.71,7.6711,7.6906,33700.0
2009-08-04 15:30:00,7.91,7.91,7.88,7.89,13700.0,7.6906,7.6906,7.6614,7.6711,13700.0
2009-08-04 15:40:00,7.89,7.91,7.88,7.9,38300.0,7.6711,7.6906,7.6614,7.6809,38300.0
2009-08-04 15:50:00,7.9,7.94,7.9,7.92,40400.0,7.6809,7.7197,7.6809,7.7003,40400.0
2009-08-05 09:30:00,7.95,7.96,7.79,7.91,22100.0,7.7295,7.7392,7.5739,7.6906,22100.0
2009-08-05 09:40:00,7.91,7.93,7.87,7.88,41000.0,7.6906,7.71,7.6517,7.6614,41000.0
2009-08-05 09:50:00,7.88,7.93,7.87,7.9,16700.0,7.6614,7.71,7.6517,7.6809,16700.0
2009-08-05 10:00:00,7.89,7.9,7.87,7.89,41300.0,7.6711,7.6809,7.6517,7.6711,41300.0
2009-08-05 10:10:00,7.88,7.88,7.78,7.78,34400.0,7.6614,7.6614,7.5642,7.5642,34400.0
2009-08-05 10:20:00,7.78,7.82,7.72,7.81,47800.0,7.5642,7.6031,7.5058,7.5934,47800.0
2009-08-05 10:30:00,7.78,7.81,7.74,7.77,35000.0,7.5642,7.5934,7.5253,7.5545,35000.0
2009-08-05 10:40:00,7.76,7.8,7.67,7.71,17200.0,7.5447,7.5836,7.4572,7.4961,17200.0
2009-08-05 10:50:00,7.71,7.74,7.7,7.73,11900.0,7.4961,7.5253,7.4864,7.5156,11900.0
2009-08-05 11:00:00,7.73,7.75,7.72,7.73,17900.0,7.5156,7.535,7.5058,7.5156,17900.0
2009-08-05 11:10:00,7.73,7.76,7.72,7.75,17000.0,7.5156,7.5447,7.5058,7.535,17000.0
2009-08-05 11:20:00,7.75,7.81,7.75,7.75,11900.0,7.535,7.5934,7.535,7.535,11900.0
2009-08-05 11:30:00,7.75,7.75,7.7,7.71,14000.0,7.535,7.535,7.4864,7.4961,14000.0
2009-08-05 11:40:00,7.71,7.79,7.7,7.79,7700.0,7.4961,7.5739,7.4864,7.5739,7700.0
2009-08-05 11:50:00,7.8,7.81,7.78,7.8,9500.0,7.5836,7.5934,7.5642,7.5836,9500.0
2009-08-05 12:00:00,7.8,7.93,7.8,7.91,34900.0,7.5836,7.71,7.5836,7.6906,34900.0
2009-08-05 12:10:00,7.91,7.92,7.87,7.87,9200.0,7.6906,7.7003,7.6517,7.6517,9200.0
2009-08-05 12:20:00,7.87,7.91,7.82,7.82,16000.0,7.6517,7.6906,7.6031,7.6031,16000.0
2009-08-05 12:30:00,7.83,7.85,7.79,7.81,18100.0,7.6128,7.6322,7.5739,7.5934,18100.0
2009-08-05 12:40:00,7.81,7.86,7.8,7.84,10400.0,7.5934,7.642,7.5836,7.6225,10400.0
2009-08-05 12:50:00,7.85,7.86,7.8,7.81,11900.0,7.6322,7.642,7.5836,7.5934,11900.0
2009-08-05 13:00:00,7.81,7.86,7.8,7.8,17300.0,7.5934,7.642,7.5836,7.5836,17300.0
2009-08-05 13:10:00,7.79,7.87,7.79,7.85,20700.0,7.5739,7.6517,7.5739,7.6322,20700.0
2009-08-05 13:20:00,7.85,7.92,7.82,7.91,28900.0,7.6322,7.7003,7.6031,7.6906,28900.0
2009-08-05 13:30:00,7.91,7.93,7.88,7.88,7400.0,7.6906,7.71,7.6614,7.6614,7400.0
2009-08-05 13:40:00,7.88,7.91,7.88,7.91,19000.0,7.6614,7.6906,7.6614,7.6906,19000.0
2009-08-05 13:50:00,7.9,7.92,7.85,7.85,23700.0,7.6809,7.7003,7.6322,7.6322,23700.0
2009-08-05 14:00:00,7.85,7.88,7.83,7.86,11800.0,7.6322,7.6614,7.6128,7.642,11800.0
2009-08-05 14:10:00,7.86,7.87,7.84,7.85,8300.0,7.642,7.6517,7.6225,7.6322,8300.0
2009-08-05 14:20:00,7.86,7.88,7.84,7.85,11100.0,7.642,7.6614,7.6225,7.6322,11100.0
2009-08-05 14:30:00,7.86,7.88,7.84,7.87,10200.0,7.642,7.6614,7.6225,7.6517,10200.0
2009-08-05 14:40:00,7.87,7.92,7.86,7.91,16400.0,7.6517,7.7003,7.642,7.6906,16400.0
2009-08-05 14:50:00,7.91,7.92,7.88,7.89,10200.0,7.6906,7.7003,7.6614,7.6711,10200.0
2009-08-05 15:00:00,7.89,7.9,7.87,7.87,14400.0,7.6711,7.6809,7.6517,7.6517,14400.0
2009-08-05 15:10:00,7.86,7.91,7.86,7.9,10700.0,7.642,7.6906,7.642,7.6809,10700.0
2009-08-05 15:20:00,7.9,7.94,7.89,7.91,21200.0,7.6809,7.7197,7.6711,7.6906,21200.0
2009-08-05 15:30:00,7.9,7.9,7.85,7.88,23700.0,7.6809,7.6809,7.6322,7.6614,23700.0
2009-08-05 15:40:00,7.87,7.88,7.8,7.81,43300.0,7.6517,7.6614,7.5836,7.5934,43300.0
2009-08-05 15:50:00,7.81,7.85,7.81,7.84,46200.0,7.5934,7.6322,7.5934,7.6225,46200.0
2009-08-06 09:30:00,7.96,7.96,7.82,7.87,16300.0,7.7392,7.7392,7.6031,7.6517,16300.0
2009-08-06 09:40:00,7.87,7.9,7.77,7.78,12400.0,7.6517,7.6809,7.5545,7.5642,12400.0
2009-08-06 09:50:00,7.77,7.83,7.77,7.81,10600.0,7.5545,7.6128,7.5545,7.5934,10600.0
2009-08-06 10:00:00,7.82,7.86,7.78,7.81,8400.0,7.6031,7.642,7.5642,7.5934,8400.0
2009-08-06 10:10:00,7.83,7.83,7.66,7.66,25300.0,7.6128,7.6128,7.4475,7.4475,25300.0
2009-08-06 10:20:00,7.68,7.75,7.67,7.72,12400.0,7.467,7.535,7.4572,7.5058,12400.0
2009-08-06 10:30:00,7.72,7.77,7.7,7.77,16200.0,7.5058,7.5545,7.4864,7.5545,16200.0
2009-08-06 10:40:00,7.77,7.78,7.74,7.76,4600.0,7.5545,7.5642,7.5253,7.5447,4600.0
2009-08-06 10:50:00,7.76,7.76,7.72,7.74,9000.0,7.5447,7.5447,7.5058,7.5253,9000.0
2009-08-06 11:00:00,7.74,7.78,7.74,7.76,4700.0,7.5253,7.5642,7.5253,7.5447,4700.0
2009-08-06 11:10:00,7.76,7.83,7.76,7.81,6600.0,7.5447,7.6128,7.5447,7.5934,6600.0
2009-08-06 11:20:00,7.83,7.83,7.8,7.8,4500.0,7.6128,7.6128,7.5836,7.5836,4500.0
2009-08-06 11:30:00,7.81,7.82,7.77,7.8,6400.0,7.5934,7.6031,7.5545,7.5836,6400.0
2009-08-06 11:40:00,7.79,7.8,7.79,7.79,78600.0,7.5739,7.5836,7.5739,7.5739,78600.0
2009-08-06 11:50:00,7.78,7.79,7.77,7.79,10900.0,7.5642,7.5739,7.5545,7.5739,10900.0
2009-08-06 12:00:00,7.78,7.79,7.74,7.79,12300.0,7.5642,7.5739,7.5253,7.5739,12300.0
2009-08-06 12:10:00,7.79,7.82,7.78,7.82,10900.0,7.5739,7.6031,7.5642,7.6031,10900.0
2009-08-06 12:20:00,7.82,7.85,7.81,7.83,7800.0,7.6031,7.6322,7.5934,7.6128,7800.0
2009-08-06 12:30:00,7.82,7.83,7.8,7.81,4700.0,7.6031,7.6128,7.5836,7.5934,4700.0
2009-08-06 12:40:00,7.81,7.87,7.81,7.85,4500.0,7.5934,7.6517,7.5934,7.6322,4500.0
2009-08-06 12:50:00,7.84,7.84,7.8,7.8,5100.0,7.6225,7.6225,7.5836,7.5836,5100.0
2009-08-06 13:00:00,7.8,7.81,7.8,7.81,2600.0,7.5836,7.5934,7.5836,7.5934,2600.0
2009-08-06 13:10:00,7.81,7.82,7.79,7.81,53000.0,7.5934,7.6031,7.5739,7.5934,53000.0
2009-08-06 13:20:00,7.81,7.83,7.8,7.81,4200.0,7.5934,7.6128,7.5836,7.5934,4200.0
2009-08-06 13:30:00,7.81,7.83,7.81,7.82,4400.0,7.5934,7.6128,7.5934,7.6031,4400.0
2009-08-06 13:40:00,7.8,7.83,7.79,7.83,13800.0,7.5836,7.6128,7.5739,7.6128,13800.0
2009-08-06 13:50:00,7.83,7.83,7.81,7.82,3400.0,7.6128,7.6128,7.5934,7.6031,3400.0
2009-08-06 14:00:00,7.81,7.81,7.75,7.78,23100.0,7.5934,7.5934,7.535,7.5642,23100.0
2009-08-06 14:10:00,7.78,7.78,7.72,7.75,15700.0,7.5642,7.5642,7.5058,7.535,15700.0
2009-08-06 14:20:00,7.75,7.8,7.72,7.78,5900.0,7.535,7.5836,7.5058,7.5642,5900.0
2009-08-06 14:30:00,7.78,7.8,7.76,7.79,13200.0,7.5642,7.5836,7.5447,7.5739,13200.0
2009-08-06 14:40:00,7.78,7.79,7.76,7.79,16800.0,7.5642,7.5739,7.5447,7.5739,16800.0
2009-08-06 14:50:00,7.79,7.83,7.78,7.81,64300.0,7.5739,7.6128,7.5642,7.5934,64300.0
2009-08-06 15:00:00,7.82,7.85,7.81,7.81,21000.0,7.6031,7.6322,7.5934,7.5934,21000.0
2009-08-06 15:10:00,7.82,7.85,7.78,7.83,10900.0,7.6031,7.6322,7.5642,7.6128,10900.0
2009-08-06 15:20:00,7.83,7.86,7.82,7.84,8500.0,7.6128,7.642,7.6031,7.6225,8500.0
2009-08-06 15:30:00,7.84,7.87,7.83,7.87,31300.0,7.6225,7.6517,7.6128,7.6517,31300.0
2009-08-06 15:40:00,7.86,7.87,7.83,7.85,19200.0,7.642,7.6517,7.6128,7.6322,19200.0
2009-08-06 15:50:00,7.86,7.86,7.82,7.83,25600.0,7.642,7.642,7.6031,7.6128,25600.0
2009-08-07 09:30:00,8.0,8.07,7.98,7.99,43100.0,7.7781,7.8461,7.7586,7.7684,43100.0
2009-08-07 09:40:00,8.0,8.02,7.98,7.99,52300.0,7.7781,7.7975,7.7586,7.7684,52300.0
2009-08-07 09:50:00,7.99,8.02,7.99,8.0,27400.0,7.7684,7.7975,7.7684,7.7781,27400.0
2009-08-07 10:00:00,8.0,8.02,8.0,8.02,22600.0,7.7781,7.7975,7.7781,7.7975,22600.0
2009-08-07 10:10:00,8.02,8.05,8.01,8.03,15800.0,7.7975,7.8267,7.7878,7.8072,15800.0
2009-08-07 10:20:00,8.04,8.07,8.02,8.04,34300.0,7.817,7.8461,7.7975,7.817,34300.0
2009-08-07 10:30:00,8.05,8.08,8.04,8.07,47800.0,7.8267,7.8559,7.817,7.8461,47800.0
2009-08-07 10:40:00,8.06,8.15,8.04,8.15,55400.0,7.8364,7.9239,7.817,7.9239,55400.0
2009-08-07 10:50:00,8.15,8.17,8.11,8.17,25700.0,7.9239,7.9434,7.885,7.9434,25700.0
2009-08-07 11:00:00,8.17,8.18,8.16,8.16,26800.0,7.9434,7.9531,7.9336,7.9336,26800.0
2009-08-07 11:10:00,8.17,8.18,8.16,8.16,12800.0,7.9434,7.9531,7.9336,7.9336,12800.0
2009-08-07 11:20:00,8.17,8.18,8.14,8.15,20000.0,7.9434,7.9531,7.9142,7.9239,20000.0
2009-08-07 11:30:00,8.15,8.39,8.14,8.38,166900.0,7.9239,8.1573,7.9142,8.1475,166900.0
2009-08-07 11:40:00,8.38,8.39,8.32,8.37,24300.0,8.1475,8.1573,8.0892,8.1378,24300.0
2009-08-07 11:50:00,8.37,8.43,8.35,8.35,38000.0,8.1378,8.1962,8.1184,8.1184,38000.0
2009-08-07 12:00:00,8.35,8.38,8.31,8.35,29900.0,8.1184,8.1475,8.0795,8.1184,29900.0
2009-08-07 12:10:00,8.34,8.35,8.31,8.32,12600.0,8.1086,8.1184,8.0795,8.0892,12600.0
2009-08-07 12:20:00,8.32,8.33,8.3,8.32,18200.0,8.0892,8.0989,8.0698,8.0892,18200.0
2009-08-07 12:30:00,8.32,8.36,8.32,8.35,12800.0,8.0892,8.1281,8.0892,8.1184,12800.0
2009-08-07 12:40:00,8.36,8.36,8.34,8.34,13200.0,8.1281,8.1281,8.1086,8.1086,13200.0
2009-08-07 12:50:00,8.34,8.4,8.34,8.4,30000.0,8.1086,8.167,8.1086,8.167,30000.0
2009-08-07 13:00:00,8.4,8.42,8.39,8.41,24400.0,8.167,8.1864,8.1573,8.1767,24400.0
2009-08-07 13:10:00,8.41,8.42,8.4,8.42,15600.0,8.1767,8.1864,8.167,8.1864,15600.0
2009-08-07 13:20:00,8.42,8.42,8.39,8.42,21300.0,8.1864,8.1864,8.1573,8.1864,21300.0
2009-08-07 13:30:00,8.42,8.42,8.39,8.41,19500.0,8.1864,8.1864,8.1573,8.1767,19500.0
2009-08-07 13:40:00,8.41,8.41,8.39,8.41,7500.0,8.1767,8.1767,8.1573,8.1767,7500.0
2009-08-07 13:50:00,8.4,8.41,8.36,8.39,16000.0,8.167,8.1767,8.1281,8.1573,16000.0
2009-08-07 14:00:00,8.4,8.41,8.39,8.4,20400.0,8.167,8.1767,8.1573,8.167,20400.0
2009-08-07 14:10:00,8.4,8.4,8.34,8.35,52300.0,8.167,8.167,8.1086,8.1184,52300.0
2009-08-07 14:20:00,8.34,8.36,8.31,8.32,20600.0,8.1086,8.1281,8.0795,8.0892,20600.0
2009-08-07 14:30:00,8.32,8.34,8.29,8.31,18700.0,8.0892,8.1086,8.06,8.0795,18700.0
2009-08-07 14:40:00,8.31,8.34,8.3,8.34,19600.0,8.0795,8.1086,8.0698,8.1086,19600.0
2009-08-07 14:50:00,8.33,8.34,8.33,8.33,12700.0,8.0989,8.1086,8.0989,8.0989,12700.0
2009-08-07 15:00:00,8.33,8.34,8.3,8.32,33400.0,8.0989,8.1086,8.0698,8.0892,33400.0
2009-08-07 15:10:00,8.33,8.35,8.32,8.34,32500.0,8.0989,8.1184,8.0892,8.1086,32500.0
2009-08-07 15:20:00,8.35,8.37,8.34,8.37,36500.0,8.1184,8.1378,8.1086,8.1378,36500.0
2009-08-07 15:30:00,8.36,8.36,8.33,8.33,53500.0,8.1281,8.1281,8.0989,8.0989,53500.0
2009-08-07 15:40:00,8.33,8.35,8.32,8.35,49500.0,8.0989,8.1184,8.0892,8.1184,49500.0
2009-08-07 15:50:00,8.34,8.37,8.33,8.35,50700.0,8.1086,8.1378,8.0989,8.1184,50700.0
2009-08-10 09:30:00,8.26,8.34,8.11,8.33,24900.0,8.0309,8.1086,7.885,8.0989,24900.0
2009-08-10 09:40:00,8.34,8.37,8.26,8.26,19600.0,8.1086,8.1378,8.0309,8.0309,19600.0
2009-08-10 09:50:00,8.27,8.3,8.22,8.27,15800.0,8.0406,8.0698,7.992,8.0406,15800.0
2009-08-10 10:00:00,8.27,8.27,8.22,8.26,7200.0,8.0406,8.0406,7.992,8.0309,7200.0
2009-08-10 10:10:00,8.25,8.34,8.25,8.25,11900.0,8.0211,8.1086,8.0211,8.0211,11900.0
2009-08-10 10:20:00,8.25,8.32,8.25,8.3,13900.0,8.0211,8.0892,8.0211,8.0698,13900.0
2009-08-10 10:30:00,8.32,8.35,8.31,8.35,15400.0,8.0892,8.1184,8.0795,8.1184,15400.0
2009-08-10 10:40:00,8.36,8.37,8.33,8.33,10800.0,8.1281,8.1378,8.0989,8.0989,10800.0
2009-08-10 10:50:00,8.32,8.35,8.3,8.32,12400.0,8.0892,8.1184,8.0698,8.0892,12400.0
2009-08-10 11:00:00,8.32,8.38,8.32,8.35,12900.0,8.0892,8.1475,8.0892,8.1184,12900.0
2009-08-10 11:10:00,8.37,8.37,8.35,8.36,9000.0,8.1378,8.1378,8.1184,8.1281,9000.0
2009-08-10 11:20:00,8.35,8.37,8.35,8.35,14800.0,8.1184,8.1378,8.1184,8.1184,14800.0
2009-08-10 11:30:00,8.36,8.37,8.33,8.36,27400.0,8.1281,8.1378,8.0989,8.1281,27400.0
2009-08-10 11:40:00,8.37,8.37,8.31,8.32,12500.0,8.1378,8.1378,8.0795,8.0892,12500.0
2009-08-10 11:50:00,8.31,8.34,8.26,8.28,25400.0,8.0795,8.1086,8.0309,8.0503,25400.0
2009-08-10 12:00:00,8.28,8.31,8.27,8.31,6100.0,8.0503,8.0795,8.0406,8.0795,6100.0
2009-08-10 12:10:00,8.31,8.31,8.28,8.3,5500.0,8.0795,8.0795,8.0503,8.0698,5500.0
2009-08-10 12:20:00,8.29,8.3,8.25,8.25,8000.0,8.06,8.0698,8.0211,8.0211,8000.0
2009-08-10 12:30:00,8.26,8.26,8.2,8.21,16700.0,8.0309,8.0309,7.9725,7.9823,16700.0
2009-08-10 12:40:00,8.21,8.22,8.13,8.13,16800.0,7.9823,7.992,7.9045,7.9045,16800.0
2009-08-10 12:50:00,8.15,8.18,8.14,8.17,10800.0,7.9239,7.9531,7.9142,7.9434,10800.0
2009-08-10 13:00:00,8.18,8.19,8.13,8.13,6300.0,7.9531,7.9628,7.9045,7.9045,6300.0
2009-08-10 13:10:00,8.14,8.16,8.1,8.13,16800.0,7.9142,7.9336,7.8753,7.9045,16800.0
2009-08-10 13:20:00,8.12,8.15,8.11,8.13,10200.0,7.8948,7.9239,7.885,7.9045,10200.0
2009-08-10 13:30:00,8.11,8.17,8.1,8.16,8300.0,7.885,7.9434,7.8753,7.9336,8300.0
2009-08-10 13:40:00,8.16,8.18,8.15,8.16,5400.0,7.9336,7.9531,7.9239,7.9336,5400.0
2009-08-10 13:50:00,8.17,8.18,8.14,8.18,12700.0,7.9434,7.9531,7.9142,7.9531,12700.0
2009-08-10 14:00:00,8.18,8.19,8.17,8.18,7800.0,7.9531,7.9628,7.9434,7.9531,7800.0
2009-08-10 14:10:00,8.19,8.19,8.13,8.13,4800.0,7.9628,7.9628,7.9045,7.9045,4800.0
2009-08-10 14:20:00,8.13,8.19,8.12,8.18,7700.0,7.9045,7.9628,7.8948,7.9531,7700.0
2009-08-10 14:30:00,8.18,8.21,8.17,8.21,8600.0,7.9531,7.9823,7.9434,7.9823,8600.0
2009-08-10 14:40:00,8.19,8.2,8.17,8.17,3500.0,7.9628,7.9725,7.9434,7.9434,3500.0
2009-08-10 14:50:00,8.17,8.2,8.17,8.2,13000.0,7.9434,7.9725,7.9434,7.9725,13000.0
2009-08-10 15:00:00,8.2,8.25,8.2,8.22,10700.0,7.9725,8.0211,7.9725,7.992,10700.0
2009-08-10 15:10:00,8.22,8.26,8.21,8.24,19700.0,7.992,8.0309,7.9823,8.0114,19700.0
2009-08-10 15:20:00,8.24,8.26,8.21,8.23,10000.0,8.0114,8.0309,7.9823,8.0017,10000.0
2009-08-10 15:30:00,8.24,8.25,8.22,8.24,19000.0,8.0114,8.0211,7.992,8.0114,19000.0
2009-08-10 15:40:00,8.24,8.26,8.22,8.24,21700.0,8.0114,8.0309,7.992,8.0114,21700.0
2009-08-10 15:50:00,8.24,8.24,8.22,8.23,30900.0,8.0114,8.0114,7.992,8.0017,30900.0
2009-08-11 09:30:00,8.24,8.24,8.12,8.18,23400.0,8.0114,8.0114,7.8948,7.9531,23400.0
2009-08-11 09:40:00,8.19,8.2,8.16,8.16,28600.0,7.9628,7.9725,7.9336,7.9336,28600.0
2009-08-11 09:50:00,8.16,8.2,8.15,8.16,17700.0,7.9336,7.9725,7.9239,7.9336,17700.0
2009-08-11 10:00:00,8.16,8.16,7.99,8.03,37700.0,7.9336,7.9336,7.7684,7.8072,37700.0
2009-08-11 10:10:00,8.04,8.09,8.03,8.08,6000.0,7.817,7.8656,7.8072,7.8559,6000.0
2009-08-11 10:20:00,8.08,8.09,8.06,8.08,9100.0,7.8559,7.8656,7.8364,7.8559,9100.0
2009-08-11 10:30:00,8.08,8.09,8.07,8.08,5900.0,7.8559,7.8656,7.8461,7.8559,5900.0
2009-08-11 10:40:00,8.08,8.09,8.07,8.07,10800.0,7.8559,7.8656,7.8461,7.8461,10800.0
2009-08-11 10:50:00,8.08,8.09,8.07,8.08,14400.0,7.8559,7.8656,7.8461,7.8559,14400.0
2009-08-11 11:00:00,8.08,8.08,8.07,8.07,5500.0,7.8559,7.8559,7.8461,7.8461,5500.0
2009-08-11 11:10:00,8.08,8.08,8.07,8.08,2500.0,7.8559,7.8559,7.8461,7.8559,2500.0
2009-08-11 11:20:00,8.07,8.08,8.02,8.08,23900.0,7.8461,7.8559,7.7975,7.8559,23900.0
2009-08-11 11:30:00,8.08,8.11,8.08,8.08,4900.0,7.8559,7.885,7.8559,7.8559,4900.0
2009-08-11 11:40:00,8.08,8.09,8.06,8.07,2200.0,7.8559,7.8656,7.8364,7.8461,2200.0
2009-08-11 11:50:00,8.07,8.1,8.05,8.09,7100.0,7.8461,7.8753,7.8267,7.8656,7100.0
2009-08-11 12:00:00,8.09,8.1,8.09,8.09,600.0,7.8656,7.8753,7.8656,7.8656,600.0
2009-08-11 12:10:00,8.09,8.16,8.09,8.14,7300.0,7.8656,7.9336,7.8656,7.9142,7300.0
2009-08-11 12:20:00,8.15,8.15,8.08,8.08,1400.0,7.9239,7.9239,7.8559,7.8559,1400.0
2009-08-11 12:30:00,8.09,8.09,8.08,8.08,900.0,7.8656,7.8656,7.8559,7.8559,900.0
2009-08-11 12:40:00,8.08,8.09,8.05,8.05,2400.0,7.8559,7.8656,7.8267,7.8267,2400.0
2009-08-11 12:50:00,8.04,8.04,8.0,8.02,3000.0,7.817,7.817,7.7781,7.7975,3000.0
2009-08-11 13:00:00,8.02,8.06,8.02,8.05,4800.0,7.7975,7.8364,7.7975,7.8267,4800.0
2009-08-11 13:10:00,8.05,8.06,8.03,8.05,2000.0,7.8267,7.8364,7.8072,7.8267,2000.0
2009-08-11 13:20:00,8.04,8.05,8.03,8.03,2300.0,7.817,7.8267,7.8072,7.8072,2300.0
2009-08-11 13:30:00,8.03,8.03,7.98,7.99,25200.0,7.8072,7.8072,7.7586,7.7684,25200.0
2009-08-11 13:40:00,8.0,8.0,7.99,7.99,600.0,7.7781,7.7781,7.7684,7.7684,600.0
2009-08-11 13:50:00,8.0,8.02,7.99,7.99,13200.0,7.7781,7.7975,7.7684,7.7684,13200.0
2009-08-11 14:00:00,7.99,8.0,7.99,8.0,9600.0,7.7684,7.7781,7.7684,7.7781,9600.0
2009-08-11 14:10:00,8.0,8.0,7.99,8.0,4300.0,7.7781,7.7781,7.7684,7.7781,4300.0
2009-08-11 14:20:00,7.99,8.0,7.99,7.99,2900.0,7.7684,7.7781,7.7684,7.7684,2900.0
2009-08-11 14:30:00,8.0,8.0,7.99,7.99,5300.0,7.7781,7.7781,7.7684,7.7684,5300.0
2009-08-11 14:40:00,7.99,8.0,7.99,7.99,3300.0,7.7684,7.7781,7.7684,7.7684,3300.0
2009-08-11 14:50:00,7.99,8.04,7.99,8.04,10300.0,7.7684,7.817,7.7684,7.817,10300.0
2009-08-11 15:00:00,8.04,8.08,8.0,8.01,35900.0,7.817,7.8559,7.7781,7.7878,35900.0
2009-08-11 15:10:00,8.02,8.03,7.99,8.0,30300.0,7.7975,7.8072,7.7684,7.7781,30300.0
2009-08-11 15:20:00,8.0,8.0,7.99,8.0,7200.0,7.7781,7.7781,7.7684,7.7781,7200.0
2009-08-11 15:30:00,8.0,8.01,7.99,7.99,15300.0,7.7781,7.7878,7.7684,7.7684,15300.0
2009-08-11 15:40:00,7.99,8.0,7.98,8.0,21000.0,7.7684,7.7781,7.7586,7.7781,21000.0
2009-08-11 15:50:00,7.99,8.0,7.98,7.99,58200.0,7.7684,7.7781,7.7586,7.7684,58200.0
2009-08-12 09:30:00,7.92,8.0,7.8,7.99,32600.0,7.7003,7.7781,7.5836,7.7684,32600.0
2009-08-12 09:40:00,7.98,8.15,7.96,8.15,25000.0,7.7586,7.9239,7.7392,7.9239,25000.0
2009-08-12 09:50:00,8.15,8.29,8.15,8.28,20500.0,7.9239,8.06,7.9239,8.0503,20500.0
2009-08-12 10:00:00,8.28,8.29,8.21,8.27,18500.0,8.0503,8.06,7.9823,8.0406,18500.0
2009-08-12 10:10:00,8.27,8.29,8.26,8.27,8200.0,8.0406,8.06,8.0309,8.0406,8200.0
2009-08-12 10:20:00,8.28,8.32,8.25,8.28,38600.0,8.0503,8.0892,8.0211,8.0503,38600.0
2009-08-12 10:30:00,8.27,8.28,8.2,8.23,31800.0,8.0406,8.0503,7.9725,8.0017,31800.0
2009-08-12 10:40:00,8.24,8.24,8.16,8.19,40800.0,8.0114,8.0114,7.9336,7.9628,40800.0
2009-08-12 10:50:00,8.19,8.2,8.18,8.2,25800.0,7.9628,7.9725,7.9531,7.9725,25800.0
2009-08-12 11:00:00,8.2,8.2,8.19,8.2,12600.0,7.9725,7.9725,7.9628,7.9725,12600.0
2009-08-12 11:10:00,8.2,8.2,8.19,8.2,8500.0,7.9725,7.9725,7.9628,7.9725,8500.0
2009-08-12 11:20:00,8.19,8.2,8.19,8.2,4700.0,7.9628,7.9725,7.9628,7.9725,4700.0
2009-08-12 11:30:00,8.2,8.2,8.19,8.2,14000.0,7.9725,7.9725,7.9628,7.9725,14000.0
2009-08-12 11:40:00,8.2,8.22,8.19,8.22,16000.0,7.9725,7.992,7.9628,7.992,16000.0
2009-08-12 11:50:00,8.22,8.28,8.21,8.27,23500.0,7.992,8.0503,7.9823,8.0406,23500.0
2009-08-12 12:00:00,8.27,8.28,8.25,8.27,13500.0,8.0406,8.0503,8.0211,8.0406,13500.0
2009-08-12 12:10:00,8.28,8.28,8.27,8.27,15700.0,8.0503,8.0503,8.0406,8.0406,15700.0
2009-08-12 12:20:00,8.27,8.28,8.26,8.27,18600.0,8.0406,8.0503,8.0309,8.0406,18600.0
2009-08-12 12:30:00,8.27,8.32,8.27,8.32,17000.0,8.0406,8.0892,8.0406,8.0892,17000.0
2009-08-12 12:40:00,8.33,8.34,8.3,8.31,6500.0,8.0989,8.1086,8.0698,8.0795,6500.0
2009-08-12 12:50:00,8.31,8.4,8.31,8.39,32100.0,8.0795,8.167,8.0795,8.1573,32100.0
2009-08-12 13:00:00,8.39,8.4,8.34,8.35,9000.0,8.1573,8.167,8.1086,8.1184,9000.0
2009-08-12 13:10:00,8.34,8.39,8.34,8.38,14000.0,8.1086,8.1573,8.1086,8.1475,14000.0
2009-08-12 13:20:00,8.38,8.4,8.37,8.38,9900.0,8.1475,8.167,8.1378,8.1475,9900.0
2009-08-12 13:30:00,8.38,8.39,8.38,8.39,12900.0,8.1475,8.1573,8.1475,8.1573,12900.0
2009-08-12 13:40:00,8.39,8.39,8.35,8.37,14800.0,8.1573,8.1573,8.1184,8.1378,14800.0
2009-08-12 13:50:00,8.37,8.38,8.33,8.33,11200.0,8.1378,8.1475,8.0989,8.0989,11200.0
2009-08-12 14:00:00,8.34,8.35,8.29,8.29,14000.0,8.1086,8.1184,8.06,8.06,14000.0
2009-08-12 14:10:00,8.31,8.31,8.19,8.25,20700.0,8.0795,8.0795,7.9628,8.0211,20700.0
2009-08-12 14:20:00,8.27,8.33,8.26,8.26,20000.0,8.0406,8.0989,8.0309,8.0309,20000.0
2009-08-12 14:30:00,8.26,8.29,8.23,8.24,23400.0,8.0309,8.06,8.0017,8.0114,23400.0
2009-08-12 14:40:00,8.25,8.31,8.23,8.3,16100.0,8.0211,8.0795,8.0017,8.0698,16100.0
2009-08-12 14:50:00,8.3,8.34,8.28,8.32,36300.0,8.0698,8.1086,8.0503,8.0892,36300.0
2009-08-12 15:00:00,8.33,8.33,8.3,8.31,20700.0,8.0989,8.0989,8.0698,8.0795,20700.0
2009-08-12 15:10:00,8.31,8.34,8.3,8.32,16400.0,8.0795,8.1086,8.0698,8.0892,16400.0
2009-08-12 15:20:00,8.33,8.34,8.3,8.32,37400.0,8.0989,8.1086,8.0698,8.0892,37400.0
2009-08-12 15:30:00,8.32,8.34,8.31,8.32,22500.0,8.0892,8.1086,8.0795,8.0892,22500.0
2009-08-12 15:40:00,8.31,8.33,8.29,8.3,32100.0,8.0795,8.0989,8.06,8.0698,32100.0
2009-08-12 15:50:00,8.3,8.3,8.2,8.22,54600.0,8.0698,8.0698,7.9725,7.992,54600.0
2009-08-13 09:30:00,8.27,8.33,8.17,8.27,12800.0,8.0406,8.0989,7.9434,8.0406,12800.0
2009-08-13 09:40:00,8.27,8.31,8.18,8.25,18300.0,8.0406,8.0795,7.9531,8.0211,18300.0
2009-08-13 09:50:00,8.26,8.29,8.25,8.28,10600.0,8.0309,8.06,8.0211,8.0503,10600.0
2009-08-13 10:00:00,8.28,8.31,8.25,8.27,12600.0,8.0503,8.0795,8.0211,8.0406,12600.0
2009-08-13 10:10:00,8.27,8.29,8.24,8.25,76000.0,8.0406,8.06,8.0114,8.0211,76000.0
2009-08-13 10:20:00,8.25,8.32,8.24,8.28,12800.0,8.0211,8.0892,8.0114,8.0503,12800.0
2009-08-13 10:30:00,8.29,8.37,8.29,8.37,7900.0,8.06,8.1378,8.06,8.1378,7900.0
2009-08-13 10:40:00,8.37,8.37,8.36,8.37,8700.0,8.1378,8.1378,8.1281,8.1378,8700.0
2009-08-13 10:50:00,8.37,8.42,8.36,8.39,5600.0,8.1378,8.1864,8.1281,8.1573,5600.0
2009-08-13 11:00:00,8.38,8.42,8.37,8.38,3800.0,8.1475,8.1864,8.1378,8.1475,3800.0
2009-08-13 11:10:00,8.4,8.4,8.37,8.39,3200.0,8.167,8.167,8.1378,8.1573,3200.0
2009-08-13 11:20:00,8.38,8.4,8.36,8.4,3700.0,8.1475,8.167,8.1281,8.167,3700.0
2009-08-13 11:30:00,8.41,8.41,8.37,8.41,3600.0,8.1767,8.1767,8.1378,8.1767,3600.0
2009-08-13 11:40:00,8.41,8.43,8.41,8.42,3100.0,8.1767,8.1962,8.1767,8.1864,3100.0
2009-08-13 11:50:00,8.42,8.5,8.39,8.4,34700.0,8.1864,8.2642,8.1573,8.167,34700.0
2009-08-13 12:00:00,8.41,8.5,8.41,8.49,12900.0,8.1767,8.2642,8.1767,8.2545,12900.0
2009-08-13 12:10:00,8.49,8.54,8.48,8.53,10000.0,8.2545,8.3031,8.2448,8.2934,10000.0
2009-08-13 12:20:00,8.52,8.53,8.47,8.5,11100.0,8.2837,8.2934,8.235,8.2642,11100.0
2009-08-13 12:30:00,8.5,8.54,8.49,8.54,9400.0,8.2642,8.3031,8.2545,8.3031,9400.0
2009-08-13 12:40:00,8.54,8.55,8.48,8.48,9400.0,8.3031,8.3128,8.2448,8.2448,9400.0
2009-08-13 12:50:00,8.48,8.48,8.43,8.44,8700.0,8.2448,8.2448,8.1962,8.2059,8700.0
2009-08-13 13:00:00,8.45,8.49,8.45,8.46,13000.0,8.2156,8.2545,8.2156,8.2253,13000.0
2009-08-13 13:10:00,8.47,8.47,8.4,8.41,8100.0,8.235,8.235,8.167,8.1767,8100.0
2009-08-13 13:20:00,8.41,8.42,8.4,8.4,1900.0,8.1767,8.1864,8.167,8.167,1900.0
2009-08-13 13:30:00,8.4,8.42,8.4,8.41,3700.0,8.167,8.1864,8.167,8.1767,3700.0
2009-08-13 13:40:00,8.4,8.41,8.4,8.41,18500.0,8.167,8.1767,8.167,8.1767,18500.0
2009-08-13 13:50:00,8.41,8.41,8.37,8.39,8700.0,8.1767,8.1767,8.1378,8.1573,8700.0
2009-08-13 14:00:00,8.39,8.43,8.39,8.42,8600.0,8.1573,8.1962,8.1573,8.1864,8600.0
2009-08-13 14:10:00,8.41,8.44,8.39,8.44,14400.0,8.1767,8.2059,8.1573,8.2059,14400.0
2009-08-13 14:20:00,8.45,8.45,8.38,8.39,8000.0,8.2156,8.2156,8.1475,8.1573,8000.0
2009-08-13 14:30:00,8.39,8.45,8.39,8.41,12500.0,8.1573,8.2156,8.1573,8.1767,12500.0
2009-08-13 14:40:00,8.41,8.43,8.4,8.41,10200.0,8.1767,8.1962,8.167,8.1767,10200.0
2009-08-13 14:50:00,8.42,8.42,8.37,8.38,7100.0,8.1864,8.1864,8.1378,8.1475,7100.0
2009-08-13 15:00:00,8.38,8.41,8.37,8.41,11700.0,8.1475,8.1767,8.1378,8.1767,11700.0
2009-08-13 15:10:00,8.4,8.44,8.4,8.4,9900.0,8.167,8.2059,8.167,8.167,9900.0
2009-08-13 15:20:00,8.41,8.44,8.41,8.42,12000.0,8.1767,8.2059,8.1767,8.1864,12000.0
2009-08-13 15:30:00,8.43,8.45,8.43,8.43,20500.0,8.1962,8.2156,8.1962,8.1962,20500.0
2009-08-13 15:40:00,8.43,8.45,8.43,8.44,20700.0,8.1962,8.2156,8.1962,8.2059,20700.0
2009-08-13 15:50:00,8.43,8.47,8.43,8.45,58100.0,8.1962,8.235,8.1962,8.2156,58100.0
2009-08-14 09:30:00,8.45,8.45,8.34,8.38,10500.0,8.2156,8.2156,8.1086,8.1475,10500.0
2009-08-14 09:40:00,8.38,8.4,8.3,8.31,5600.0,8.1475,8.167,8.0698,8.0795,5600.0
2009-08-14 09:50:00,8.31,8.31,8.15,8.23,16600.0,8.0795,8.0795,7.9239,8.0017,16600.0
2009-08-14 10:00:00,8.22,8.22,8.13,8.18,74000.0,7.992,7.992,7.9045,7.9531,74000.0
2009-08-14 10:10:00,8.18,8.2,8.14,8.17,11000.0,7.9531,7.9725,7.9142,7.9434,11000.0
2009-08-14 10:20:00,8.17,8.21,8.14,8.16,12200.0,7.9434,7.9823,7.9142,7.9336,12200.0
2009-08-14 10:30:00,8.16,8.23,8.15,8.2,15400.0,7.9336,8.0017,7.9239,7.9725,15400.0
2009-08-14 10:40:00,8.2,8.26,8.2,8.26,19600.0,7.9725,8.0309,7.9725,8.0309,19600.0
2009-08-14 10:50:00,8.24,8.25,8.22,8.23,8100.0,8.0114,8.0211,7.992,8.0017,8100.0
2009-08-14 11:00:00,8.25,8.25,8.16,8.19,18700.0,8.0211,8.0211,7.9336,7.9628,18700.0
2009-08-14 11:10:00,8.19,8.21,8.18,8.19,13200.0,7.9628,7.9823,7.9531,7.9628,13200.0
2009-08-14 11:20:00,8.21,8.21,8.17,8.17,10500.0,7.9823,7.9823,7.9434,7.9434,10500.0
2009-08-14 11:30:00,8.18,8.23,8.17,8.23,17900.0,7.9531,8.0017,7.9434,8.0017,17900.0
2009-08-14 11:40:00,8.23,8.25,8.2,8.2,44900.0,8.0017,8.0211,7.9725,7.9725,44900.0
2009-08-14 11:50:00,8.2,8.23,8.2,8.21,8800.0,7.9725,8.0017,7.9725,7.9823,8800.0
2009-08-14 12:00:00,8.21,8.23,8.21,8.22,9500.0,7.9823,8.0017,7.9823,7.992,9500.0
2009-08-14 12:10:00,8.22,8.23,8.21,8.23,7800.0,7.992,8.0017,7.9823,8.0017,7800.0
2009-08-14 12:20:00,8.23,8.23,8.22,8.23,7100.0,8.0017,8.0017,7.992,8.0017,7100.0
2009-08-14 12:30:00,8.22,8.29,8.22,8.26,24700.0,7.992,8.06,7.992,8.0309,24700.0
2009-08-14 12:40:00,8.25,8.25,8.22,8.22,9900.0,8.0211,8.0211,7.992,7.992,9900.0
2009-08-14 12:50:00,8.23,8.23,8.18,8.23,7900.0,8.0017,8.0017,7.9531,8.0017,7900.0
2009-08-14 13:00:00,8.22,8.22,8.21,8.21,8200.0,7.992,7.992,7.9823,7.9823,8200.0
2009-08-14 13:10:00,8.21,8.21,8.14,8.18,16100.0,7.9823,7.9823,7.9142,7.9531,16100.0
2009-08-14 13:20:00,8.18,8.19,8.14,8.14,13000.0,7.9531,7.9628,7.9142,7.9142,13000.0
2009-08-14 13:30:00,8.14,8.16,8.14,8.14,13500.0,7.9142,7.9336,7.9142,7.9142,13500.0
2009-08-14 13:40:00,8.14,8.15,8.14,8.14,4100.0,7.9142,7.9239,7.9142,7.9142,4100.0
2009-08-14 13:50:00,8.15,8.16,8.14,8.14,8400.0,7.9239,7.9336,7.9142,7.9142,8400.0
2009-08-14 14:00:00,8.14,8.16,8.11,8.11,17600.0,7.9142,7.9336,7.885,7.885,17600.0
2009-08-14 14:10:00,8.11,8.16,8.09,8.09,11100.0,7.885,7.9336,7.8656,7.8656,11100.0
2009-08-14 14:20:00,8.09,8.11,8.08,8.1,11200.0,7.8656,7.885,7.8559,7.8753,11200.0
2009-08-14 14:30:00,8.09,8.11,8.08,8.08,9000.0,7.8656,7.885,7.8559,7.8559,9000.0
2009-08-14 14:40:00,8.08,8.11,8.08,8.1,13700.0,7.8559,7.885,7.8559,7.8753,13700.0
2009-08-14 14:50:00,8.1,8.11,8.08,8.08,10300.0,7.8753,7.885,7.8559,7.8559,10300.0
2009-08-14 15:00:00,8.09,8.13,8.09,8.12,9400.0,7.8656,7.9045,7.8656,7.8948,9400.0
2009-08-14 15:10:00,8.12,8.14,8.09,8.12,19400.0,7.8948,7.9142,7.8656,7.8948,19400.0
2009-08-14 15:20:00,8.12,8.14,8.09,8.11,12600.0,7.8948,7.9142,7.8656,7.885,12600.0
2009-08-14 15:30:00,8.1,8.18,8.1,8.17,15300.0,7.8753,7.9531,7.8753,7.9434,15300.0
2009-08-14 15:40:00,8.18,8.19,8.14,8.17,26000.0,7.9531,7.9628,7.9142,7.9434,26000.0
2009-08-14 15:50:00,8.18,8.2,8.16,8.2,50600.0,7.9531,7.9725,7.9336,7.9725,50600.0
2009-08-17 09:30:00,7.97,7.97,7.8,7.81,35600.0,7.7489,7.7489,7.5836,7.5934,35600.0
2009-08-17 09:40:00,7.81,7.89,7.81,7.87,15600.0,7.5934,7.6711,7.5934,7.6517,15600.0
2009-08-17 09:50:00,7.87,7.93,7.86,7.93,11800.0,7.6517,7.71,7.642,7.71,11800.0
2009-08-17 10:00:00,7.93,7.94,7.89,7.94,9900.0,7.71,7.7197,7.6711,7.7197,9900.0
2009-08-17 10:10:00,7.94,7.95,7.91,7.94,21300.0,7.7197,7.7295,7.6906,7.7197,21300.0
2009-08-17 10:20:00,7.94,7.97,7.93,7.95,8900.0,7.7197,7.7489,7.71,7.7295,8900.0
2009-08-17 10:30:00,7.96,7.97,7.95,7.96,4900.0,7.7392,7.7489,7.7295,7.7392,4900.0
2009-08-17 10:40:00,7.96,8.0,7.95,7.98,13700.0,7.7392,7.7781,7.7295,7.7586,13700.0
2009-08-17 10:50:00,7.97,7.98,7.97,7.98,4800.0,7.7489,7.7586,7.7489,7.7586,4800.0
2009-08-17 11:00:00,7.99,8.0,7.96,7.97,7900.0,7.7684,7.7781,7.7392,7.7489,7900.0
2009-08-17 11:10:00,7.97,7.99,7.93,7.93,13600.0,7.7489,7.7684,7.71,7.71,13600.0
2009-08-17 11:20:00,7.93,7.93,7.91,7.91,14600.0,7.71,7.71,7.6906,7.6906,14600.0
2009-08-17 11:30:00,7.91,7.95,7.91,7.93,12400.0,7.6906,7.7295,7.6906,7.71,12400.0
2009-08-17 11:40:00,7.93,7.93,7.91,7.93,10600.0,7.71,7.71,7.6906,7.71,10600.0
2009-08-17 11:50:00,7.93,7.94,7.92,7.93,12000.0,7.71,7.7197,7.7003,7.71,12000.0
2009-08-17 12:00:00,7.94,7.94,7.93,7.94,6600.0,7.7197,7.7197,7.71,7.7197,6600.0
2009-08-17 12:10:00,7.93,7.94,7.92,7.93,7100.0,7.71,7.7197,7.7003,7.71,7100.0
2009-08-17 12:20:00,7.93,7.93,7.92,7.93,5900.0,7.71,7.71,7.7003,7.71,5900.0
2009-08-17 12:30:00,7.93,7.93,7.92,7.93,1900.0,7.71,7.71,7.7003,7.71,1900.0
2009-08-17 12:40:00,7.93,7.93,7.92,7.92,8900.0,7.71,7.71,7.7003,7.7003,8900.0
2009-08-17 12:50:00,7.93,7.93,7.92,7.93,16200.0,7.71,7.71,7.7003,7.71,16200.0
2009-08-17 13:00:00,7.93,7.93,7.92,7.93,19400.0,7.71,7.71,7.7003,7.71,19400.0
2009-08-17 13:10:00,7.92,7.93,7.92,7.93,15700.0,7.7003,7.71,7.7003,7.71,15700.0
2009-08-17 13:20:00,7.93,7.93,7.89,7.9,34800.0,7.71,7.71,7.6711,7.6809,34800.0
2009-08-17 13:30:00,7.89,7.9,7.88,7.9,6400.0,7.6711,7.6809,7.6614,7.6809,6400.0
2009-08-17 13:40:00,7.89,7.9,7.85,7.86,32300.0,7.6711,7.6809,7.6322,7.642,32300.0
2009-08-17 13:50:00,7.87,7.92,7.87,7.92,25300.0,7.6517,7.7003,7.6517,7.7003,25300.0
2009-08-17 14:00:00,7.92,7.92,7.89,7.89,2200.0,7.7003,7.7003,7.6711,7.6711,2200.0
2009-08-17 14:10:00,7.9,7.92,7.9,7.91,5100.0,7.6809,7.7003,7.6809,7.6906,5100.0
2009-08-17 14:20:00,7.91,7.92,7.89,7.92,9800.0,7.6906,7.7003,7.6711,7.7003,9800.0
2009-08-17 14:30:00,7.92,7.93,7.91,7.92,9100.0,7.7003,7.71,7.6906,7.7003,9100.0
2009-08-17 14:40:00,7.93,7.93,7.88,7.9,16200.0,7.71,7.71,7.6614,7.6809,16200.0
2009-08-17 14:50:00,7.9,7.94,7.87,7.94,18900.0,7.6809,7.7197,7.6517,7.7197,18900.0
2009-08-17 15:00:00,7.94,7.95,7.92,7.93,12800.0,7.7197,7.7295,7.7003,7.71,12800.0
2009-08-17 15:10:00,7.92,7.93,7.89,7.92,11600.0,7.7003,7.71,7.6711,7.7003,11600.0
2009-08-17 15:20:00,7.91,7.91,7.89,7.9,26800.0,7.6906,7.6906,7.6711,7.6809,26800.0
2009-08-17 15:30:00,7.91,7.92,7.89,7.9,18600.0,7.6906,7.7003,7.6711,7.6809,18600.0
2009-08-17 15:40:00,7.91,7.91,7.89,7.91,23100.0,7.6906,7.6906,7.6711,7.6906,23100.0
2009-08-17 15:50:00,7.9,7.91,7.87,7.89,27500.0,7.6809,7.6906,7.6517,7.6711,27500.0
2009-08-18 09:30:00,7.94,8.0,7.86,7.91,12400.0,7.7197,7.7781,7.642,7.6906,12400.0
2009-08-18 09:40:00,7.89,7.92,7.84,7.88,10400.0,7.6711,7.7003,7.6225,7.6614,10400.0
2009-08-18 09:50:00,7.87,7.87,7.81,7.83,6300.0,7.6517,7.6517,7.5934,7.6128,6300.0
2009-08-18 10:00:00,7.83,7.95,7.83,7.94,8600.0,7.6128,7.7295,7.6128,7.7197,8600.0
2009-08-18 10:10:00,7.94,7.95,7.89,7.89,12800.0,7.7197,7.7295,7.6711,7.6711,12800.0
2009-08-18 10:20:00,7.9,7.91,7.85,7.86,6700.0,7.6809,7.6906,7.6322,7.642,6700.0
2009-08-18 10:30:00,7.86,7.91,7.86,7.9,30400.0,7.642,7.6906,7.642,7.6809,30400.0
2009-08-18 10:40:00,7.9,7.99,7.89,7.96,45200.0,7.6809,7.7684,7.6711,7.7392,45200.0
2009-08-18 10:50:00,7.96,8.0,7.96,8.0,6500.0,7.7392,7.7781,7.7392,7.7781,6500.0
2009-08-18 11:00:00,8.0,8.04,7.99,8.03,1900.0,7.7781,7.817,7.7684,7.8072,1900.0
2009-08-18 11:10:00,8.04,8.05,8.01,8.05,14200.0,7.817,7.8267,7.7878,7.8267,14200.0
2009-08-18 11:20:00,8.05,8.05,8.03,8.05,3600.0,7.8267,7.8267,7.8072,7.8267,3600.0
2009-08-18 11:30:00,8.04,8.1,8.04,8.09,4400.0,7.817,7.8753,7.817,7.8656,4400.0
2009-08-18 11:40:00,8.11,8.14,8.06,8.07,14900.0,7.885,7.9142,7.8364,7.8461,14900.0
2009-08-18 11:50:00,8.07,8.25,8.06,8.25,47500.0,7.8461,8.0211,7.8364,8.0211,47500.0
2009-08-18 12:00:00,8.22,8.24,8.2,8.22,11100.0,7.992,8.0114,7.9725,7.992,11100.0
2009-08-18 12:10:00,8.2,8.2,8.15,8.16,10000.0,7.9725,7.9725,7.9239,7.9336,10000.0
2009-08-18 12:20:00,8.15,8.19,8.15,8.19,6700.0,7.9239,7.9628,7.9239,7.9628,6700.0
2009-08-18 12:30:00,8.18,8.19,8.15,8.16,8100.0,7.9531,7.9628,7.9239,7.9336,8100.0
2009-08-18 12:40:00,8.16,8.2,8.16,8.19,8200.0,7.9336,7.9725,7.9336,7.9628,8200.0
2009-08-18 12:50:00,8.19,8.2,8.17,8.18,7400.0,7.9628,7.9725,7.9434,7.9531,7400.0
2009-08-18 13:00:00,8.17,8.2,8.17,8.19,7400.0,7.9434,7.9725,7.9434,7.9628,7400.0
2009-08-18 13:10:00,8.2,8.24,8.19,8.23,19200.0,7.9725,8.0114,7.9628,8.0017,19200.0
2009-08-18 13:20:00,8.23,8.29,8.23,8.28,16200.0,8.0017,8.06,8.0017,8.0503,16200.0
2009-08-18 13:30:00,8.28,8.29,8.25,8.25,15100.0,8.0503,8.06,8.0211,8.0211,15100.0
2009-08-18 13:40:00,8.25,8.29,8.25,8.29,9400.0,8.0211,8.06,8.0211,8.06,9400.0
2009-08-18 13:50:00,8.28,8.34,8.28,8.31,25000.0,8.0503,8.1086,8.0503,8.0795,25000.0
2009-08-18 14:00:00,8.3,8.35,8.3,8.32,20500.0,8.0698,8.1184,8.0698,8.0892,20500.0
2009-08-18 14:10:00,8.32,8.33,8.31,8.33,9200.0,8.0892,8.0989,8.0795,8.0989,9200.0
2009-08-18 14:20:00,8.32,8.33,8.32,8.33,10200.0,8.0892,8.0989,8.0892,8.0989,10200.0
2009-08-18 14:30:00,8.33,8.33,8.29,8.29,19300.0,8.0989,8.0989,8.06,8.06,19300.0
2009-08-18 14:40:00,8.29,8.29,8.23,8.25,11900.0,8.06,8.06,8.0017,8.0211,11900.0
2009-08-18 14:50:00,8.25,8.25,8.22,8.22,15700.0,8.0211,8.0211,7.992,7.992,15700.0
2009-08-18 15:00:00,8.22,8.25,8.21,8.21,12800.0,7.992,8.0211,7.9823,7.9823,12800.0
2009-08-18 15:10:00,8.22,8.26,8.21,8.25,18300.0,7.992,8.0309,7.9823,8.0211,18300.0
2009-08-18 15:20:00,8.24,8.28,8.22,8.23,29700.0,8.0114,8.0503,7.992,8.0017,29700.0
2009-08-18 15:30:00,8.22,8.23,8.2,8.21,33100.0,7.992,8.0017,7.9725,7.9823,33100.0
2009-08-18 15:40:00,8.21,8.25,8.19,8.2,27100.0,7.9823,8.0211,7.9628,7.9725,27100.0
2009-08-18 15:50:00,8.2,8.2,8.13,8.16,77800.0,7.9725,7.9725,7.9045,7.9336,77800.0
2009-08-19 09:30:00,8.01,8.07,7.93,8.07,17100.0,7.7878,7.8461,7.71,7.8461,17100.0
2009-08-19 09:40:00,8.07,8.11,8.05,8.07,4700.0,7.8461,7.885,7.8267,7.8461,4700.0
2009-08-19 09:50:00,8.03,8.08,8.0,8.0,13600.0,7.8072,7.8559,7.7781,7.7781,13600.0
2009-08-19 10:00:00,8.0,8.09,8.0,8.04,14200.0,7.7781,7.8656,7.7781,7.817,14200.0
2009-08-19 10:10:00,8.03,8.04,8.0,8.02,10400.0,7.8072,7.817,7.7781,7.7975,10400.0
2009-08-19 10:20:00,8.0,8.02,7.98,8.02,8400.0,7.7781,7.7975,7.7586,7.7975,8400.0
2009-08-19 10:30:00,8.02,8.03,7.98,8.01,26900.0,7.7975,7.8072,7.7586,7.7878,26900.0
2009-08-19 10:40:00,8.01,8.04,8.0,8.01,9100.0,7.7878,7.817,7.7781,7.7878,9100.0
2009-08-19 10:50:00,8.0,8.06,8.0,8.05,5800.0,7.7781,7.8364,7.7781,7.8267,5800.0
2009-08-19 11:00:00,8.05,8.1,8.05,8.07,8200.0,7.8267,7.8753,7.8267,7.8461,8200.0
2009-08-19 11:10:00,8.08,8.1,8.03,8.09,6500.0,7.8559,7.8753,7.8072,7.8656,6500.0
2009-08-19 11:20:00,8.08,8.1,8.06,8.09,5400.0,7.8559,7.8753,7.8364,7.8656,5400.0
2009-08-19 11:30:00,8.1,8.16,8.1,8.16,10800.0,7.8753,7.9336,7.8753,7.9336,10800.0
2009-08-19 11:40:00,8.16,8.21,8.16,8.21,4700.0,7.9336,7.9823,7.9336,7.9823,4700.0
2009-08-19 11:50:00,8.21,8.28,8.21,8.27,6800.0,7.9823,8.0503,7.9823,8.0406,6800.0
2009-08-19 12:00:00,8.26,8.29,8.26,8.29,12300.0,8.0309,8.06,8.0309,8.06,12300.0
2009-08-19 12:10:00,8.29,8.32,8.25,8.26,12600.0,8.06,8.0892,8.0211,8.0309,12600.0
2009-08-19 12:20:00,8.24,8.31,8.24,8.27,5600.0,8.0114,8.0795,8.0114,8.0406,5600.0
2009-08-19 12:30:00,8.28,8.33,8.25,8.33,8500.0,8.0503,8.0989,8.0211,8.0989,8500.0
2009-08-19 12:40:00,8.33,8.34,8.31,8.32,9900.0,8.0989,8.1086,8.0795,8.0892,9900.0
2009-08-19 12:50:00,8.31,8.35,8.31,8.34,8800.0,8.0795,8.1184,8.0795,8.1086,8800.0
2009-08-19 13:00:00,8.35,8.35,8.32,8.35,8400.0,8.1184,8.1184,8.0892,8.1184,8400.0
2009-08-19 13:10:00,8.36,8.38,8.31,8.33,11300.0,8.1281,8.1475,8.0795,8.0989,11300.0
2009-08-19 13:20:00,8.33,8.35,8.32,8.32,10800.0,8.0989,8.1184,8.0892,8.0892,10800.0
2009-08-19 13:30:00,8.33,8.35,8.32,8.35,7900.0,8.0989,8.1184,8.0892,8.1184,7900.0
2009-08-19 13:40:00,8.35,8.36,8.34,8.36,6100.0,8.1184,8.1281,8.1086,8.1281,6100.0
2009-08-19 13:50:00,8.35,8.37,8.35,8.36,10300.0,8.1184,8.1378,8.1184,8.1281,10300.0
2009-08-19 14:00:00,8.37,8.37,8.31,8.33,10300.0,8.1378,8.1378,8.0795,8.0989,10300.0
2009-08-19 14:10:00,8.33,8.34,8.31,8.31,12600.0,8.0989,8.1086,8.0795,8.0795,12600.0
2009-08-19 14:20:00,8.31,8.32,8.31,8.32,5500.0,8.0795,8.0892,8.0795,8.0892,5500.0
2009-08-19 14:30:00,8.32,8.36,8.3,8.33,24700.0,8.0892,8.1281,8.0698,8.0989,24700.0
2009-08-19 14:40:00,8.31,8.32,8.27,8.31,22900.0,8.0795,8.0892,8.0406,8.0795,22900.0
2009-08-19 14:50:00,8.31,8.35,8.28,8.35,10200.0,8.0795,8.1184,8.0503,8.1184,10200.0
2009-08-19 15:00:00,8.34,8.35,8.3,8.3,12300.0,8.1086,8.1184,8.0698,8.0698,12300.0
2009-08-19 15:10:00,8.31,8.32,8.28,8.28,20900.0,8.0795,8.0892,8.0503,8.0503,20900.0
2009-08-19 15:20:00,8.28,8.28,8.27,8.28,12200.0,8.0503,8.0503,8.0406,8.0503,12200.0
2009-08-19 15:30:00,8.28,8.3,8.27,8.3,16500.0,8.0503,8.0698,8.0406,8.0698,16500.0
2009-08-19 15:40:00,8.31,8.35,8.31,8.33,23600.0,8.0795,8.1184,8.0795,8.0989,23600.0
2009-08-19 15:50:00,8.33,8.34,8.32,8.32,22700.0,8.0989,8.1086,8.0892,8.0892,22700.0
2009-08-20 09:30:00,8.35,8.4,8.24,8.4,27200.0,8.1184,8.167,8.0114,8.167,27200.0
2009-08-20 09:40:00,8.4,8.44,8.36,8.4,5900.0,8.167,8.2059,8.1281,8.167,5900.0
2009-08-20 09:50:00,8.42,8.44,8.41,8.44,9500.0,8.1864,8.2059,8.1767,8.2059,9500.0
2009-08-20 10:00:00,8.43,8.44,8.4,8.41,17800.0,8.1962,8.2059,8.167,8.1767,17800.0
2009-08-20 10:10:00,8.42,8.43,8.37,8.37,11200.0,8.1864,8.1962,8.1378,8.1378,11200.0
2009-08-20 10:20:00,8.38,8.42,8.38,8.42,4100.0,8.1475,8.1864,8.1475,8.1864,4100.0
2009-08-20 10:30:00,8.41,8.49,8.41,8.48,16100.0,8.1767,8.2545,8.1767,8.2448,16100.0
2009-08-20 10:40:00,8.5,8.56,8.49,8.56,12600.0,8.2642,8.3225,8.2545,8.3225,12600.0
2009-08-20 10:50:00,8.56,8.57,8.56,8.56,4500.0,8.3225,8.3323,8.3225,8.3225,4500.0
2009-08-20 11:00:00,8.54,8.56,8.53,8.56,7500.0,8.3031,8.3225,8.2934,8.3225,7500.0
2009-08-20 11:10:00,8.55,8.57,8.54,8.55,7100.0,8.3128,8.3323,8.3031,8.3128,7100.0
2009-08-20 11:20:00,8.56,8.57,8.55,8.57,4000.0,8.3225,8.3323,8.3128,8.3323,4000.0
2009-08-20 11:30:00,8.56,8.57,8.53,8.54,9800.0,8.3225,8.3323,8.2934,8.3031,9800.0
2009-08-20 11:40:00,8.55,8.55,8.53,8.54,6000.0,8.3128,8.3128,8.2934,8.3031,6000.0
2009-08-20 11:50:00,8.54,8.55,8.53,8.55,2200.0,8.3031,8.3128,8.2934,8.3128,2200.0
2009-08-20 12:00:00,8.54,8.56,8.54,8.56,4200.0,8.3031,8.3225,8.3031,8.3225,4200.0
2009-08-20 12:10:00,8.57,8.59,8.55,8.59,16700.0,8.3323,8.3517,8.3128,8.3517,16700.0
2009-08-20 12:20:00,8.58,8.61,8.58,8.61,10300.0,8.342,8.3712,8.342,8.3712,10300.0
2009-08-20 12:30:00,8.6,8.61,8.59,8.6,5300.0,8.3614,8.3712,8.3517,8.3614,5300.0
2009-08-20 12:40:00,8.61,8.63,8.58,8.62,9100.0,8.3712,8.3906,8.342,8.3809,9100.0
2009-08-20 12:50:00,8.62,8.62,8.6,8.61,2700.0,8.3809,8.3809,8.3614,8.3712,2700.0
2009-08-20 13:00:00,8.61,8.62,8.6,8.6,2900.0,8.3712,8.3809,8.3614,8.3614,2900.0
2009-08-20 13:10:00,8.62,8.62,8.6,8.61,2300.0,8.3809,8.3809,8.3614,8.3712,2300.0
2009-08-20 13:20:00,8.61,8.62,8.6,8.61,6300.0,8.3712,8.3809,8.3614,8.3712,6300.0
2009-08-20 13:30:00,8.61,8.64,8.61,8.63,13600.0,8.3712,8.4003,8.3712,8.3906,13600.0
2009-08-20 13:40:00,8.62,8.63,8.58,8.6,5700.0,8.3809,8.3906,8.342,8.3614,5700.0
2009-08-20 13:50:00,8.6,8.62,8.6,8.62,1600.0,8.3614,8.3809,8.3614,8.3809,1600.0
2009-08-20 14:00:00,8.61,8.61,8.6,8.6,3600.0,8.3712,8.3712,8.3614,8.3614,3600.0
2009-08-20 14:10:00,8.6,8.62,8.6,8.61,3900.0,8.3614,8.3809,8.3614,8.3712,3900.0
2009-08-20 14:20:00,8.62,8.62,8.6,8.6,3800.0,8.3809,8.3809,8.3614,8.3614,3800.0
2009-08-20 14:30:00,8.6,8.6,8.59,8.59,4100.0,8.3614,8.3614,8.3517,8.3517,4100.0
2009-08-20 14:40:00,8.59,8.6,8.59,8.59,5200.0,8.3517,8.3614,8.3517,8.3517,5200.0
2009-08-20 14:50:00,8.6,8.6,8.59,8.6,12100.0,8.3614,8.3614,8.3517,8.3614,12100.0
2009-08-20 15:00:00,8.6,8.61,8.59,8.6,32500.0,8.3614,8.3712,8.3517,8.3614,32500.0
2009-08-20 15:10:00,8.6,8.6,8.58,8.6,8700.0,8.3614,8.3614,8.342,8.3614,8700.0
2009-08-20 15:20:00,8.6,8.6,8.59,8.6,8100.0,8.3614,8.3614,8.3517,8.3614,8100.0
2009-08-20 15:30:00,8.59,8.62,8.59,8.62,23200.0,8.3517,8.3809,8.3517,8.3809,23200.0
2009-08-20 15:40:00,8.61,8.66,8.61,8.64,46700.0,8.3712,8.4198,8.3712,8.4003,46700.0
2009-08-20 15:50:00,8.64,8.65,8.62,8.63,36400.0,8.4003,8.41,8.3809,8.3906,36400.0
2009-08-21 09:30:00,8.76,8.93,8.73,8.88,128600.0,8.517,8.6823,8.4878,8.6337,128600.0
2009-08-21 09:40:00,8.91,8.92,8.85,8.86,25200.0,8.6628,8.6726,8.6045,8.6142,25200.0
2009-08-21 09:50:00,8.86,8.87,8.78,8.82,15900.0,8.6142,8.6239,8.5364,8.5753,15900.0
2009-08-21 10:00:00,8.83,8.97,8.75,8.88,59900.0,8.5851,8.7212,8.5073,8.6337,59900.0
2009-08-21 10:10:00,8.88,8.97,8.85,8.97,30000.0,8.6337,8.7212,8.6045,8.7212,30000.0
2009-08-21 10:20:00,8.96,8.98,8.96,8.98,14000.0,8.7115,8.7309,8.7115,8.7309,14000.0
2009-08-21 10:30:00,8.97,9.0,8.97,9.0,38500.0,8.7212,8.7503,8.7212,8.7503,38500.0
2009-08-21 10:40:00,8.99,9.02,8.99,9.0,9700.0,8.7406,8.7698,8.7406,8.7503,9700.0
2009-08-21 10:50:00,9.0,9.03,8.98,9.03,23500.0,8.7503,8.7795,8.7309,8.7795,23500.0
2009-08-21 11:00:00,9.04,9.07,9.02,9.07,7600.0,8.7892,8.8184,8.7698,8.8184,7600.0
2009-08-21 11:10:00,9.06,9.07,9.02,9.02,12900.0,8.8087,8.8184,8.7698,8.7698,12900.0
2009-08-21 11:20:00,9.01,9.01,8.94,8.98,12400.0,8.7601,8.7601,8.692,8.7309,12400.0
2009-08-21 11:30:00,8.98,8.98,8.92,8.93,6800.0,8.7309,8.7309,8.6726,8.6823,6800.0
2009-08-21 11:40:00,8.94,8.96,8.93,8.96,4100.0,8.692,8.7115,8.6823,8.7115,4100.0
2009-08-21 11:50:00,8.96,8.96,8.91,8.92,3700.0,8.7115,8.7115,8.6628,8.6726,3700.0
2009-08-21 12:00:00,8.92,8.93,8.91,8.91,2900.0,8.6726,8.6823,8.6628,8.6628,2900.0
2009-08-21 12:10:00,8.91,8.91,8.9,8.9,2200.0,8.6628,8.6628,8.6531,8.6531,2200.0
2009-08-21 12:20:00,8.89,8.89,8.87,8.87,2500.0,8.6434,8.6434,8.6239,8.6239,2500.0
2009-08-21 12:30:00,8.87,8.87,8.84,8.84,3500.0,8.6239,8.6239,8.5948,8.5948,3500.0
2009-08-21 12:40:00,8.84,8.85,8.83,8.85,3400.0,8.5948,8.6045,8.5851,8.6045,3400.0
2009-08-21 12:50:00,8.84,8.85,8.81,8.81,7300.0,8.5948,8.6045,8.5656,8.5656,7300.0
2009-08-21 13:00:00,8.82,8.83,8.81,8.81,3100.0,8.5753,8.5851,8.5656,8.5656,3100.0
2009-08-21 13:10:00,8.81,8.81,8.78,8.8,10300.0,8.5656,8.5656,8.5364,8.5559,10300.0
2009-08-21 13:20:00,8.79,8.81,8.78,8.78,3200.0,8.5462,8.5656,8.5364,8.5364,3200.0
2009-08-21 13:30:00,8.78,8.79,8.74,8.74,8100.0,8.5364,8.5462,8.4976,8.4976,8100.0
2009-08-21 13:40:00,8.74,8.74,8.66,8.66,14400.0,8.4976,8.4976,8.4198,8.4198,14400.0
2009-08-21 13:50:00,8.66,8.67,8.64,8.64,10200.0,8.4198,8.4295,8.4003,8.4003,10200.0
2009-08-21 14:00:00,8.65,8.69,8.64,8.67,15500.0,8.41,8.4489,8.4003,8.4295,15500.0
2009-08-21 14:10:00,8.67,8.71,8.67,8.68,10900.0,8.4295,8.4684,8.4295,8.4392,10900.0
2009-08-21 14:20:00,8.69,8.69,8.68,8.69,2700.0,8.4489,8.4489,8.4392,8.4489,2700.0
2009-08-21 14:30:00,8.69,8.7,8.68,8.69,5300.0,8.4489,8.4587,8.4392,8.4489,5300.0
2009-08-21 14:40:00,8.69,8.69,8.66,8.67,8400.0,8.4489,8.4489,8.4198,8.4295,8400.0
2009-08-21 14:50:00,8.67,8.68,8.66,8.66,4400.0,8.4295,8.4392,8.4198,8.4198,4400.0
2009-08-21 15:00:00,8.67,8.69,8.66,8.68,26600.0,8.4295,8.4489,8.4198,8.4392,26600.0
2009-08-21 15:10:00,8.68,8.74,8.67,8.7,43300.0,8.4392,8.4976,8.4295,8.4587,43300.0
2009-08-21 15:20:00,8.71,8.76,8.69,8.75,28200.0,8.4684,8.517,8.4489,8.5073,28200.0
2009-08-21 15:30:00,8.76,8.77,8.72,8.75,15000.0,8.517,8.5267,8.4781,8.5073,15000.0
2009-08-21 15:40:00,8.76,8.77,8.73,8.75,21000.0,8.517,8.5267,8.4878,8.5073,21000.0
2009-08-21 15:50:00,8.75,8.77,8.73,8.75,19000.0,8.5073,8.5267,8.4878,8.5073,19000.0
2009-08-24 09:30:00,8.75,9.0,8.7,9.0,33000.0,8.5073,8.7503,8.4587,8.7503,33000.0
2009-08-24 09:40:00,8.99,9.07,8.99,9.04,36200.0,8.7406,8.8184,8.7406,8.7892,36200.0
2009-08-24 09:50:00,9.06,9.18,9.03,9.15,18800.0,8.8087,8.9253,8.7795,8.8962,18800.0
2009-08-24 10:00:00,9.15,9.24,9.14,9.24,24000.0,8.8962,8.9837,8.8865,8.9837,24000.0
2009-08-24 10:10:00,9.24,9.25,9.19,9.22,17700.0,8.9837,8.9934,8.9351,8.9642,17700.0
2009-08-24 10:20:00,9.23,9.32,9.23,9.28,12200.0,8.974,9.0615,8.974,9.0226,12200.0
2009-08-24 10:30:00,9.28,9.32,9.22,9.22,16400.0,9.0226,9.0615,8.9642,8.9642,16400.0
2009-08-24 10:40:00,9.23,9.25,9.22,9.24,10900.0,8.974,8.9934,8.9642,8.9837,10900.0
2009-08-24 10:50:00,9.23,9.25,9.19,9.2,13800.0,8.974,8.9934,8.9351,8.9448,13800.0
2009-08-24 11:00:00,9.19,9.2,9.19,9.2,10300.0,8.9351,8.9448,8.9351,8.9448,10300.0
2009-08-24 11:10:00,9.19,9.2,9.19,9.2,3700.0,8.9351,8.9448,8.9351,8.9448,3700.0
2009-08-24 11:20:00,9.2,9.2,9.18,9.19,7400.0,8.9448,8.9448,8.9253,8.9351,7400.0
2009-08-24 11:30:00,9.18,9.19,9.14,9.15,20300.0,8.9253,8.9351,8.8865,8.8962,20300.0
2009-08-24 11:40:00,9.15,9.17,9.14,9.14,9500.0,8.8962,8.9156,8.8865,8.8865,9500.0
2009-08-24 11:50:00,9.14,9.16,9.12,9.13,4300.0,8.8865,8.9059,8.867,8.8767,4300.0
2009-08-24 12:00:00,9.12,9.13,9.06,9.06,19500.0,8.867,8.8767,8.8087,8.8087,19500.0
2009-08-24 12:10:00,9.06,9.06,9.01,9.02,11300.0,8.8087,8.8087,8.7601,8.7698,11300.0
2009-08-24 12:20:00,9.04,9.08,9.04,9.08,5500.0,8.7892,8.8281,8.7892,8.8281,5500.0
2009-08-24 12:30:00,9.08,9.12,9.07,9.12,8800.0,8.8281,8.867,8.8184,8.867,8800.0
2009-08-24 12:40:00,9.12,9.14,9.11,9.14,3900.0,8.867,8.8865,8.8573,8.8865,3900.0
2009-08-24 12:50:00,9.14,9.15,9.13,9.13,11800.0,8.8865,8.8962,8.8767,8.8767,11800.0
2009-08-24 13:00:00,9.12,9.13,9.0,9.01,28600.0,8.867,8.8767,8.7503,8.7601,28600.0
2009-08-24 13:10:00,9.0,9.01,8.95,8.96,42100.0,8.7503,8.7601,8.7017,8.7115,42100.0
2009-08-24 13:20:00,8.97,8.98,8.86,8.89,16300.0,8.7212,8.7309,8.6142,8.6434,16300.0
2009-08-24 13:30:00,8.89,8.94,8.89,8.94,7400.0,8.6434,8.692,8.6434,8.692,7400.0
2009-08-24 13:40:00,8.93,8.97,8.93,8.97,9100.0,8.6823,8.7212,8.6823,8.7212,9100.0
2009-08-24 13:50:00,8.97,8.97,8.93,8.94,6200.0,8.7212,8.7212,8.6823,8.692,6200.0
2009-08-24 14:00:00,8.94,8.97,8.93,8.97,9000.0,8.692,8.7212,8.6823,8.7212,9000.0
2009-08-24 14:10:00,8.97,8.98,8.96,8.98,7200.0,8.7212,8.7309,8.7115,8.7309,7200.0
2009-08-24 14:20:00,8.98,8.98,8.91,8.92,6300.0,8.7309,8.7309,8.6628,8.6726,6300.0
2009-08-24 14:30:00,8.93,8.96,8.93,8.96,11300.0,8.6823,8.7115,8.6823,8.7115,11300.0
2009-08-24 14:40:00,8.95,9.02,8.95,9.02,27300.0,8.7017,8.7698,8.7017,8.7698,27300.0
2009-08-24 14:50:00,9.02,9.03,9.02,9.02,8900.0,8.7698,8.7795,8.7698,8.7698,8900.0
2009-08-24 15:00:00,9.03,9.03,8.97,8.97,39800.0,8.7795,8.7795,8.7212,8.7212,39800.0
2009-08-24 15:10:00,8.97,9.02,8.97,8.98,50100.0,8.7212,8.7698,8.7212,8.7309,50100.0
2009-08-24 15:20:00,8.97,9.05,8.97,9.03,20300.0,8.7212,8.799,8.7212,8.7795,20300.0
2009-08-24 15:30:00,9.03,9.05,9.01,9.01,36600.0,8.7795,8.799,8.7601,8.7601,36600.0
2009-08-24 15:40:00,9.02,9.03,8.99,9.01,33800.0,8.7698,8.7795,8.7406,8.7601,33800.0
2009-08-24 15:50:00,9.01,9.05,9.01,9.03,38100.0,8.7601,8.799,8.7601,8.7795,38100.0
2009-08-25 09:30:00,9.16,9.24,9.11,9.24,25800.0,8.9059,8.9837,8.8573,8.9837,25800.0
2009-08-25 09:40:00,9.24,9.29,9.23,9.27,10800.0,8.9837,9.0323,8.974,9.0129,10800.0
2009-08-25 09:50:00,9.28,9.29,9.26,9.27,17300.0,9.0226,9.0323,9.0031,9.0129,17300.0
2009-08-25 10:00:00,9.28,9.3,9.25,9.26,19300.0,9.0226,9.042,8.9934,9.0031,19300.0
2009-08-25 10:10:00,9.26,9.27,9.11,9.12,22700.0,9.0031,9.0129,8.8573,8.867,22700.0
2009-08-25 10:20:00,9.12,9.13,9.06,9.06,13100.0,8.867,8.8767,8.8087,8.8087,13100.0
2009-08-25 10:30:00,9.06,9.13,9.03,9.13,4100.0,8.8087,8.8767,8.7795,8.8767,4100.0
2009-08-25 10:40:00,9.12,9.19,9.12,9.15,6800.0,8.867,8.9351,8.867,8.8962,6800.0
2009-08-25 10:50:00,9.16,9.2,9.15,9.18,8900.0,8.9059,8.9448,8.8962,8.9253,8900.0
2009-08-25 11:00:00,9.19,9.2,9.18,9.2,11600.0,8.9351,8.9448,8.9253,8.9448,11600.0
2009-08-25 11:10:00,9.19,9.2,9.17,9.19,4800.0,8.9351,8.9448,8.9156,8.9351,4800.0
2009-08-25 11:20:00,9.19,9.2,9.13,9.18,36200.0,8.9351,8.9448,8.8767,8.9253,36200.0
2009-08-25 11:30:00,9.18,9.19,9.16,9.16,5500.0,8.9253,8.9351,8.9059,8.9059,5500.0
2009-08-25 11:40:00,9.17,9.2,9.17,9.18,6200.0,8.9156,8.9448,8.9156,8.9253,6200.0
2009-08-25 11:50:00,9.19,9.2,9.19,9.19,4200.0,8.9351,8.9448,8.9351,8.9351,4200.0
2009-08-25 12:00:00,9.2,9.22,9.2,9.21,9500.0,8.9448,8.9642,8.9448,8.9545,9500.0
2009-08-25 12:10:00,9.22,9.23,9.19,9.2,21900.0,8.9642,8.974,8.9351,8.9448,21900.0
2009-08-25 12:20:00,9.21,9.25,9.2,9.24,9000.0,8.9545,8.9934,8.9448,8.9837,9000.0
2009-08-25 12:30:00,9.23,9.26,9.18,9.19,49000.0,8.974,9.0031,8.9253,8.9351,49000.0
2009-08-25 12:40:00,9.19,9.21,9.16,9.18,19000.0,8.9351,8.9545,8.9059,8.9253,19000.0
2009-08-25 12:50:00,9.19,9.19,9.17,9.19,10400.0,8.9351,8.9351,8.9156,8.9351,10400.0
2009-08-25 13:00:00,9.19,9.24,9.19,9.24,7000.0,8.9351,8.9837,8.9351,8.9837,7000.0
2009-08-25 13:10:00,9.24,9.28,9.23,9.24,6200.0,8.9837,9.0226,8.974,8.9837,6200.0
2009-08-25 13:20:00,9.24,9.27,9.23,9.25,4200.0,8.9837,9.0129,8.974,8.9934,4200.0
2009-08-25 13:30:00,9.23,9.27,9.23,9.27,4800.0,8.974,9.0129,8.974,9.0129,4800.0
2009-08-25 13:40:00,9.26,9.27,9.25,9.26,3200.0,9.0031,9.0129,8.9934,9.0031,3200.0
2009-08-25 13:50:00,9.26,9.26,9.23,9.24,4000.0,9.0031,9.0031,8.974,8.9837,4000.0
2009-08-25 14:00:00,9.23,9.26,9.22,9.26,3300.0,8.974,9.0031,8.9642,9.0031,3300.0
2009-08-25 14:10:00,9.26,9.28,9.25,9.28,4000.0,9.0031,9.0226,8.9934,9.0226,4000.0
2009-08-25 14:20:00,9.27,9.29,9.26,9.27,5600.0,9.0129,9.0323,9.0031,9.0129,5600.0
2009-08-25 14:30:00,9.27,9.3,9.25,9.26,17700.0,9.0129,9.042,8.9934,9.0031,17700.0
2009-08-25 14:40:00,9.26,9.29,9.25,9.26,10700.0,9.0031,9.0323,8.9934,9.0031,10700.0
2009-08-25 14:50:00,9.26,9.3,9.26,9.29,19300.0,9.0031,9.042,9.0031,9.0323,19300.0
2009-08-25 15:00:00,9.3,9.32,9.29,9.32,22300.0,9.042,9.0615,9.0323,9.0615,22300.0
2009-08-25 15:10:00,9.32,9.32,9.3,9.31,5900.0,9.0615,9.0615,9.042,9.0517,5900.0
2009-08-25 15:20:00,9.31,9.34,9.3,9.3,18900.0,9.0517,9.0809,9.042,9.042,18900.0
2009-08-25 15:30:00,9.31,9.31,9.25,9.3,36100.0,9.0517,9.0517,8.9934,9.042,36100.0
2009-08-25 15:40:00,9.3,9.31,9.29,9.3,63700.0,9.042,9.0517,9.0323,9.042,63700.0
2009-08-25 15:50:00,9.3,9.31,9.29,9.3,93900.0,9.042,9.0517,9.0323,9.042,93900.0
2009-08-26 09:30:00,9.22,9.26,9.15,9.17,25800.0,8.9642,9.0031,8.8962,8.9156,25800.0
2009-08-26 09:40:00,9.18,9.19,9.03,9.03,11600.0,8.9253,8.9351,8.7795,8.7795,11600.0
2009-08-26 09:50:00,9.03,9.05,8.98,9.03,27200.0,8.7795,8.799,8.7309,8.7795,27200.0
2009-08-26 10:00:00,9.04,9.09,9.04,9.08,17300.0,8.7892,8.8378,8.7892,8.8281,17300.0
2009-08-26 10:10:00,9.07,9.16,9.06,9.13,9900.0,8.8184,8.9059,8.8087,8.8767,9900.0
2009-08-26 10:20:00,9.15,9.18,9.14,9.14,8400.0,8.8962,8.9253,8.8865,8.8865,8400.0
2009-08-26 10:30:00,9.14,9.14,9.1,9.13,6200.0,8.8865,8.8865,8.8476,8.8767,6200.0
2009-08-26 10:40:00,9.14,9.14,9.13,9.14,12400.0,8.8865,8.8865,8.8767,8.8865,12400.0
2009-08-26 10:50:00,9.14,9.16,9.13,9.16,14400.0,8.8865,8.9059,8.8767,8.9059,14400.0
2009-08-26 11:00:00,9.18,9.2,9.15,9.16,9700.0,8.9253,8.9448,8.8962,8.9059,9700.0
2009-08-26 11:10:00,9.16,9.16,9.1,9.14,16800.0,8.9059,8.9059,8.8476,8.8865,16800.0
2009-08-26 11:20:00,9.12,9.14,9.09,9.13,8700.0,8.867,8.8865,8.8378,8.8767,8700.0
2009-08-26 11:30:00,9.12,9.13,9.08,9.1,11000.0,8.867,8.8767,8.8281,8.8476,11000.0
2009-08-26 11:40:00,9.1,9.11,9.1,9.11,3900.0,8.8476,8.8573,8.8476,8.8573,3900.0
2009-08-26 11:50:00,9.11,9.14,9.11,9.14,6100.0,8.8573,8.8865,8.8573,8.8865,6100.0
2009-08-26 12:00:00,9.14,9.14,9.13,9.13,3900.0,8.8865,8.8865,8.8767,8.8767,3900.0
2009-08-26 12:10:00,9.14,9.2,9.13,9.2,16700.0,8.8865,8.9448,8.8767,8.9448,16700.0
2009-08-26 12:20:00,9.2,9.22,9.18,9.2,3300.0,8.9448,8.9642,8.9253,8.9448,3300.0
2009-08-26 12:30:00,9.22,9.22,9.19,9.2,15800.0,8.9642,8.9642,8.9351,8.9448,15800.0
2009-08-26 12:40:00,9.21,9.22,9.2,9.22,1300.0,8.9545,8.9642,8.9448,8.9642,1300.0
2009-08-26 12:50:00,9.21,9.23,9.21,9.22,5000.0,8.9545,8.974,8.9545,8.9642,5000.0
2009-08-26 13:00:00,9.23,9.24,9.21,9.22,7900.0,8.974,8.9837,8.9545,8.9642,7900.0
2009-08-26 13:10:00,9.22,9.23,9.22,9.22,3800.0,8.9642,8.974,8.9642,8.9642,3800.0
2009-08-26 13:20:00,9.22,9.23,9.21,9.23,1800.0,8.9642,8.974,8.9545,8.974,1800.0
2009-08-26 13:30:00,9.22,9.3,9.22,9.29,13300.0,8.9642,9.042,8.9642,9.0323,13300.0
2009-08-26 13:40:00,9.3,9.31,9.29,9.3,7000.0,9.042,9.0517,9.0323,9.042,7000.0
2009-08-26 13:50:00,9.3,9.35,9.3,9.35,13100.0,9.042,9.0906,9.042,9.0906,13100.0
2009-08-26 14:00:00,9.35,9.36,9.32,9.32,4600.0,9.0906,9.1004,9.0615,9.0615,4600.0
2009-08-26 14:10:00,9.31,9.32,9.31,9.31,1100.0,9.0517,9.0615,9.0517,9.0517,1100.0
2009-08-26 14:20:00,9.31,9.33,9.3,9.31,6300.0,9.0517,9.0712,9.042,9.0517,6300.0
2009-08-26 14:30:00,9.31,9.32,9.29,9.31,3400.0,9.0517,9.0615,9.0323,9.0517,3400.0
2009-08-26 14:40:00,9.3,9.33,9.3,9.32,16000.0,9.042,9.0712,9.042,9.0615,16000.0
2009-08-26 14:50:00,9.32,9.33,9.31,9.32,17200.0,9.0615,9.0712,9.0517,9.0615,17200.0
2009-08-26 15:00:00,9.32,9.32,9.3,9.31,11500.0,9.0615,9.0615,9.042,9.0517,11500.0
2009-08-26 15:10:00,9.31,9.32,9.3,9.32,21700.0,9.0517,9.0615,9.042,9.0615,21700.0
2009-08-26 15:20:00,9.31,9.33,9.31,9.32,35800.0,9.0517,9.0712,9.0517,9.0615,35800.0
2009-08-26 15:30:00,9.32,9.33,9.31,9.33,41000.0,9.0615,9.0712,9.0517,9.0712,41000.0
2009-08-26 15:40:00,9.33,9.33,9.31,9.33,32600.0,9.0712,9.0712,9.0517,9.0712,32600.0
2009-08-26 15:50:00,9.33,9.34,9.32,9.33,49000.0,9.0712,9.0809,9.0615,9.0712,49000.0
2009-08-27 09:30:00,9.34,9.34,9.17,9.22,8800.0,9.0809,9.0809,8.9156,8.9642,8800.0
2009-08-27 09:40:00,9.18,9.19,9.13,9.13,7100.0,8.9253,8.9351,8.8767,8.8767,7100.0
2009-08-27 09:50:00,9.13,9.14,9.02,9.02,10300.0,8.8767,8.8865,8.7698,8.7698,10300.0
2009-08-27 10:00:00,9.01,9.01,8.9,8.93,22600.0,8.7601,8.7601,8.6531,8.6823,22600.0
2009-08-27 10:10:00,8.94,8.96,8.93,8.95,10700.0,8.692,8.7115,8.6823,8.7017,10700.0
2009-08-27 10:20:00,8.94,8.99,8.94,8.99,9200.0,8.692,8.7406,8.692,8.7406,9200.0
2009-08-27 10:30:00,8.98,9.03,8.98,8.98,14000.0,8.7309,8.7795,8.7309,8.7309,14000.0
2009-08-27 10:40:00,8.98,9.03,8.98,9.02,6100.0,8.7309,8.7795,8.7309,8.7698,6100.0
2009-08-27 10:50:00,9.01,9.04,8.99,9.0,12300.0,8.7601,8.7892,8.7406,8.7503,12300.0
2009-08-27 11:00:00,9.0,9.02,8.99,9.01,4200.0,8.7503,8.7698,8.7406,8.7601,4200.0
2009-08-27 11:10:00,9.01,9.01,9.01,9.01,700.0,8.7601,8.7601,8.7601,8.7601,700.0
2009-08-27 11:20:00,9.01,9.04,8.99,9.03,6400.0,8.7601,8.7892,8.7406,8.7795,6400.0
2009-08-27 11:30:00,9.03,9.09,9.03,9.07,15800.0,8.7795,8.8378,8.7795,8.8184,15800.0
2009-08-27 11:40:00,9.06,9.12,9.05,9.12,4600.0,8.8087,8.867,8.799,8.867,4600.0
2009-08-27 11:50:00,9.11,9.14,9.09,9.12,2200.0,8.8573,8.8865,8.8378,8.867,2200.0
2009-08-27 12:00:00,9.14,9.14,9.11,9.13,1300.0,8.8865,8.8865,8.8573,8.8767,1300.0
2009-08-27 12:10:00,9.14,9.18,9.14,9.14,4600.0,8.8865,8.9253,8.8865,8.8865,4600.0
2009-08-27 12:20:00,9.16,9.2,9.13,9.2,6500.0,8.9059,8.9448,8.8767,8.9448,6500.0
2009-08-27 12:30:00,9.2,9.21,9.14,9.14,3800.0,8.9448,8.9545,8.8865,8.8865,3800.0
2009-08-27 12:40:00,9.14,9.15,9.14,9.14,1700.0,8.8865,8.8962,8.8865,8.8865,1700.0
2009-08-27 12:50:00,9.14,9.15,9.14,9.15,1800.0,8.8865,8.8962,8.8865,8.8962,1800.0
2009-08-27 13:00:00,9.14,9.16,9.13,9.14,5700.0,8.8865,8.9059,8.8767,8.8865,5700.0
2009-08-27 13:10:00,9.13,9.14,9.11,9.14,6100.0,8.8767,8.8865,8.8573,8.8865,6100.0
2009-08-27 13:20:00,9.14,9.17,9.14,9.17,2300.0,8.8865,8.9156,8.8865,8.9156,2300.0
2009-08-27 13:30:00,9.17,9.2,9.16,9.2,5200.0,8.9156,8.9448,8.9059,8.9448,5200.0
2009-08-27 13:40:00,9.2,9.22,9.17,9.19,7700.0,8.9448,8.9642,8.9156,8.9351,7700.0
2009-08-27 13:50:00,9.19,9.25,9.19,9.25,4500.0,8.9351,8.9934,8.9351,8.9934,4500.0
2009-08-27 14:00:00,9.25,9.26,9.23,9.25,13700.0,8.9934,9.0031,8.974,8.9934,13700.0
2009-08-27 14:10:00,9.26,9.28,9.26,9.27,2500.0,9.0031,9.0226,9.0031,9.0129,2500.0
2009-08-27 14:20:00,9.28,9.28,9.26,9.27,3500.0,9.0226,9.0226,9.0031,9.0129,3500.0
2009-08-27 14:30:00,9.27,9.35,9.26,9.32,6600.0,9.0129,9.0906,9.0031,9.0615,6600.0
2009-08-27 14:40:00,9.33,9.34,9.31,9.32,4600.0,9.0712,9.0809,9.0517,9.0615,4600.0
2009-08-27 14:50:00,9.3,9.33,9.27,9.29,23100.0,9.042,9.0712,9.0129,9.0323,23100.0
2009-08-27 15:00:00,9.27,9.28,9.22,9.25,25400.0,9.0129,9.0226,8.9642,8.9934,25400.0
2009-08-27 15:10:00,9.25,9.26,9.24,9.25,5200.0,8.9934,9.0031,8.9837,8.9934,5200.0
2009-08-27 15:20:00,9.26,9.26,9.23,9.25,49700.0,9.0031,9.0031,8.974,8.9934,49700.0
2009-08-27 15:30:00,9.25,9.27,9.23,9.26,12200.0,8.9934,9.0129,8.974,9.0031,12200.0
2009-08-27 15:40:00,9.27,9.28,9.24,9.27,12300.0,9.0129,9.0226,8.9837,9.0129,12300.0
2009-08-27 15:50:00,9.27,9.28,9.24,9.27,44400.0,9.0129,9.0226,8.9837,9.0129,44400.0
2009-08-28 09:30:00,9.42,9.45,9.3,9.34,17200.0,9.1587,9.1879,9.042,9.0809,17200.0
2009-08-28 09:40:00,9.35,9.35,9.2,9.23,6600.0,9.0906,9.0906,8.9448,8.974,6600.0
2009-08-28 09:50:00,9.24,9.28,9.13,9.13,15700.0,8.9837,9.0226,8.8767,8.8767,15700.0
2009-08-28 10:00:00,9.13,9.2,9.11,9.2,8000.0,8.8767,8.9448,8.8573,8.9448,8000.0
2009-08-28 10:10:00,9.21,9.27,9.19,9.23,5500.0,8.9545,9.0129,8.9351,8.974,5500.0
2009-08-28 10:20:00,9.24,9.24,9.17,9.17,8400.0,8.9837,8.9837,8.9156,8.9156,8400.0
2009-08-28 10:30:00,9.17,9.28,9.17,9.28,8100.0,8.9156,9.0226,8.9156,9.0226,8100.0
2009-08-28 10:40:00,9.26,9.27,9.22,9.26,5900.0,9.0031,9.0129,8.9642,9.0031,5900.0
2009-08-28 10:50:00,9.26,9.29,9.25,9.26,7000.0,9.0031,9.0323,8.9934,9.0031,7000.0
2009-08-28 11:00:00,9.26,9.28,9.18,9.2,11700.0,9.0031,9.0226,8.9253,8.9448,11700.0
2009-08-28 11:10:00,9.18,9.2,9.14,9.2,9300.0,8.9253,8.9448,8.8865,8.9448,9300.0
2009-08-28 11:20:00,9.21,9.21,9.17,9.17,3600.0,8.9545,8.9545,8.9156,8.9156,3600.0
2009-08-28 11:30:00,9.2,9.3,9.18,9.27,13300.0,8.9448,9.042,8.9253,9.0129,13300.0
2009-08-28 11:40:00,9.27,9.27,9.18,9.19,6100.0,9.0129,9.0129,8.9253,8.9351,6100.0
2009-08-28 11:50:00,9.19,9.24,9.19,9.24,11900.0,8.9351,8.9837,8.9351,8.9837,11900.0
2009-08-28 12:00:00,9.23,9.26,9.23,9.24,7200.0,8.974,9.0031,8.974,8.9837,7200.0
2009-08-28 12:10:00,9.24,9.24,9.14,9.14,22100.0,8.9837,8.9837,8.8865,8.8865,22100.0
2009-08-28 12:20:00,9.15,9.17,9.13,9.16,8900.0,8.8962,8.9156,8.8767,8.9059,8900.0
2009-08-28 12:30:00,9.16,9.23,9.14,9.23,14700.0,8.9059,8.974,8.8865,8.974,14700.0
2009-08-28 12:40:00,9.22,9.26,9.22,9.25,3700.0,8.9642,9.0031,8.9642,8.9934,3700.0
2009-08-28 12:50:00,9.25,9.26,9.22,9.24,7700.0,8.9934,9.0031,8.9642,8.9837,7700.0
2009-08-28 13:00:00,9.24,9.28,9.24,9.27,2500.0,8.9837,9.0226,8.9837,9.0129,2500.0
2009-08-28 13:10:00,9.27,9.32,9.27,9.3,15400.0,9.0129,9.0615,9.0129,9.042,15400.0
2009-08-28 13:20:00,9.3,9.34,9.3,9.34,4400.0,9.042,9.0809,9.042,9.0809,4400.0
2009-08-28 13:30:00,9.33,9.33,9.3,9.3,5600.0,9.0712,9.0712,9.042,9.042,5600.0
2009-08-28 13:40:00,9.31,9.32,9.27,9.27,5900.0,9.0517,9.0615,9.0129,9.0129,5900.0
2009-08-28 13:50:00,9.27,9.27,9.24,9.26,7800.0,9.0129,9.0129,8.9837,9.0031,7800.0
2009-08-28 14:00:00,9.25,9.3,9.23,9.3,10600.0,8.9934,9.042,8.974,9.042,10600.0
2009-08-28 14:10:00,9.29,9.32,9.29,9.32,7600.0,9.0323,9.0615,9.0323,9.0615,7600.0
2009-08-28 14:20:00,9.31,9.32,9.27,9.28,9500.0,9.0517,9.0615,9.0129,9.0226,9500.0
2009-08-28 14:30:00,9.28,9.3,9.27,9.28,5400.0,9.0226,9.042,9.0129,9.0226,5400.0
2009-08-28 14:40:00,9.29,9.31,9.28,9.31,4100.0,9.0323,9.0517,9.0226,9.0517,4100.0
2009-08-28 14:50:00,9.31,9.34,9.3,9.33,15300.0,9.0517,9.0809,9.042,9.0712,15300.0
2009-08-28 15:00:00,9.31,9.33,9.28,9.3,44100.0,9.0517,9.0712,9.0226,9.042,44100.0
2009-08-28 15:10:00,9.3,9.32,9.3,9.31,30900.0,9.042,9.0615,9.042,9.0517,30900.0
2009-08-28 15:20:00,9.32,9.34,9.31,9.34,14200.0,9.0615,9.0809,9.0517,9.0809,14200.0
2009-08-28 15:30:00,9.33,9.34,9.28,9.29,17500.0,9.0712,9.0809,9.0226,9.0323,17500.0
2009-08-28 15:40:00,9.3,9.32,9.26,9.31,24000.0,9.042,9.0615,9.0031,9.0517,24000.0
2009-08-28 15:50:00,9.31,9.34,9.28,9.34,33100.0,9.0517,9.0809,9.0226,9.0809,33100.0
2009-08-31 09:30:00,9.2,9.22,9.07,9.13,17200.0,8.9448,8.9642,8.8184,8.8767,17200.0
2009-08-31 09:40:00,9.13,9.13,9.02,9.03,35800.0,8.8767,8.8767,8.7698,8.7795,35800.0
2009-08-31 09:50:00,9.03,9.07,8.97,9.07,24700.0,8.7795,8.8184,8.7212,8.8184,24700.0
2009-08-31 10:00:00,9.06,9.12,9.05,9.1,13300.0,8.8087,8.867,8.799,8.8476,13300.0
2009-08-31 10:10:00,9.12,9.15,9.1,9.13,10500.0,8.867,8.8962,8.8476,8.8767,10500.0
2009-08-31 10:20:00,9.15,9.19,9.12,9.13,12200.0,8.8962,8.9351,8.867,8.8767,12200.0
2009-08-31 10:30:00,9.14,9.25,9.1,9.25,10400.0,8.8865,8.9934,8.8476,8.9934,10400.0
2009-08-31 10:40:00,9.26,9.29,9.25,9.29,7700.0,9.0031,9.0323,8.9934,9.0323,7700.0
2009-08-31 10:50:00,9.29,9.31,9.26,9.28,8300.0,9.0323,9.0517,9.0031,9.0226,8300.0
2009-08-31 11:00:00,9.29,9.29,9.2,9.22,7500.0,9.0323,9.0323,8.9448,8.9642,7500.0
2009-08-31 11:10:00,9.22,9.23,9.18,9.21,8500.0,8.9642,8.974,8.9253,8.9545,8500.0
2009-08-31 11:20:00,9.21,9.23,9.17,9.2,3500.0,8.9545,8.974,8.9156,8.9448,3500.0
2009-08-31 11:30:00,9.21,9.22,9.18,9.21,4500.0,8.9545,8.9642,8.9253,8.9545,4500.0
2009-08-31 11:40:00,9.22,9.24,9.16,9.17,6200.0,8.9642,8.9837,8.9059,8.9156,6200.0
2009-08-31 11:50:00,9.17,9.21,9.17,9.21,11000.0,8.9156,8.9545,8.9156,8.9545,11000.0
2009-08-31 12:00:00,9.21,9.23,9.19,9.2,4600.0,8.9545,8.974,8.9351,8.9448,4600.0
2009-08-31 12:10:00,9.2,9.24,9.19,9.19,7900.0,8.9448,8.9837,8.9351,8.9351,7900.0
2009-08-31 12:20:00,9.2,9.21,9.17,9.17,5400.0,8.9448,8.9545,8.9156,8.9156,5400.0
2009-08-31 12:30:00,9.19,9.2,9.12,9.14,5600.0,8.9351,8.9448,8.867,8.8865,5600.0
2009-08-31 12:40:00,9.14,9.14,9.13,9.14,2100.0,8.8865,8.8865,8.8767,8.8865,2100.0
2009-08-31 12:50:00,9.14,9.14,9.1,9.12,3300.0,8.8865,8.8865,8.8476,8.867,3300.0
2009-08-31 13:00:00,9.11,9.13,9.08,9.08,8300.0,8.8573,8.8767,8.8281,8.8281,8300.0
2009-08-31 13:10:00,9.09,9.17,9.09,9.17,14200.0,8.8378,8.9156,8.8378,8.9156,14200.0
2009-08-31 13:20:00,9.17,9.2,9.14,9.19,12600.0,8.9156,8.9448,8.8865,8.9351,12600.0
2009-08-31 13:30:00,9.19,9.24,9.18,9.24,10700.0,8.9351,8.9837,8.9253,8.9837,10700.0
2009-08-31 13:40:00,9.23,9.24,9.2,9.22,8700.0,8.974,8.9837,8.9448,8.9642,8700.0
2009-08-31 13:50:00,9.22,9.23,9.18,9.18,6600.0,8.9642,8.974,8.9253,8.9253,6600.0
2009-08-31 14:00:00,9.17,9.19,9.14,9.19,9400.0,8.9156,8.9351,8.8865,8.9351,9400.0
2009-08-31 14:10:00,9.18,9.2,9.16,9.18,13000.0,8.9253,8.9448,8.9059,8.9253,13000.0
2009-08-31 14:20:00,9.18,9.21,9.18,9.2,10800.0,8.9253,8.9545,8.9253,8.9448,10800.0
2009-08-31 14:30:00,9.21,9.22,9.19,9.22,7700.0,8.9545,8.9642,8.9351,8.9642,7700.0
2009-08-31 14:40:00,9.21,9.23,9.2,9.21,3600.0,8.9545,8.974,8.9448,8.9545,3600.0
2009-08-31 14:50:00,9.21,9.22,9.2,9.2,5700.0,8.9545,8.9642,8.9448,8.9448,5700.0
2009-08-31 15:00:00,9.21,9.21,9.15,9.18,29000.0,8.9545,8.9545,8.8962,8.9253,29000.0
2009-08-31 15:10:00,9.18,9.21,9.17,9.19,17900.0,8.9253,8.9545,8.9156,8.9351,17900.0
2009-08-31 15:20:00,9.19,9.2,9.12,9.17,38800.0,8.9351,8.9448,8.867,8.9156,38800.0
2009-08-31 15:30:00,9.17,9.2,9.16,9.18,36300.0,8.9156,8.9448,8.9059,8.9253,36300.0
2009-08-31 15:40:00,9.18,9.22,9.15,9.2,58600.0,8.9253,8.9642,8.8962,8.9448,58600.0
2009-08-31 15:50:00,9.19,9.23,9.19,9.2,92300.0,8.9351,8.974,8.9351,8.9448,92300.0
2009-09-01 09:30:00,9.1,9.19,9.02,9.15,14600.0,8.8476,8.9351,8.7698,8.8962,14600.0
2009-09-01 09:40:00,9.14,9.23,9.14,9.23,23100.0,8.8865,8.974,8.8865,8.974,23100.0
2009-09-01 09:50:00,9.23,9.3,9.23,9.27,13900.0,8.974,9.042,8.974,9.0129,13900.0
2009-09-01 10:00:00,9.29,9.35,9.25,9.34,12000.0,9.0323,9.0906,8.9934,9.0809,12000.0
2009-09-01 10:10:00,9.32,9.32,9.2,9.23,11800.0,9.0615,9.0615,8.9448,8.974,11800.0
2009-09-01 10:20:00,9.22,9.26,9.21,9.26,6300.0,8.9642,9.0031,8.9545,9.0031,6300.0
2009-09-01 10:30:00,9.26,9.27,9.2,9.2,4500.0,9.0031,9.0129,8.9448,8.9448,4500.0
2009-09-01 10:40:00,9.22,9.23,9.15,9.15,8900.0,8.9642,8.974,8.8962,8.8962,8900.0
2009-09-01 10:50:00,9.16,9.16,9.02,9.04,22600.0,8.9059,8.9059,8.7698,8.7892,22600.0
2009-09-01 11:00:00,9.02,9.06,8.99,9.01,13100.0,8.7698,8.8087,8.7406,8.7601,13100.0
2009-09-01 11:10:00,9.01,9.02,8.9,9.0,32400.0,8.7601,8.7698,8.6531,8.7503,32400.0
2009-09-01 11:20:00,9.0,9.01,8.91,8.97,19600.0,8.7503,8.7601,8.6628,8.7212,19600.0
2009-09-01 11:30:00,8.97,9.0,8.95,8.99,46200.0,8.7212,8.7503,8.7017,8.7406,46200.0
2009-09-01 11:40:00,9.0,9.09,8.97,8.99,35900.0,8.7503,8.8378,8.7212,8.7406,35900.0
2009-09-01 11:50:00,8.99,9.03,8.98,9.0,31000.0,8.7406,8.7795,8.7309,8.7503,31000.0
2009-09-01 12:00:00,9.0,9.06,9.0,9.03,17900.0,8.7503,8.8087,8.7503,8.7795,17900.0
2009-09-01 12:10:00,9.04,9.06,9.02,9.05,15000.0,8.7892,8.8087,8.7698,8.799,15000.0
2009-09-01 12:20:00,9.05,9.09,9.0,9.04,34700.0,8.799,8.8378,8.7503,8.7892,34700.0
2009-09-01 12:30:00,9.05,9.08,9.04,9.06,13900.0,8.799,8.8281,8.7892,8.8087,13900.0
2009-09-01 12:40:00,9.07,9.09,9.05,9.06,19800.0,8.8184,8.8378,8.799,8.8087,19800.0
2009-09-01 12:50:00,9.06,9.07,9.03,9.03,12000.0,8.8087,8.8184,8.7795,8.7795,12000.0
2009-09-01 13:00:00,9.04,9.07,8.98,9.02,26500.0,8.7892,8.8184,8.7309,8.7698,26500.0
2009-09-01 13:10:00,9.02,9.09,9.02,9.07,19900.0,8.7698,8.8378,8.7698,8.8184,19900.0
2009-09-01 13:20:00,9.09,9.13,9.07,9.1,9400.0,8.8378,8.8767,8.8184,8.8476,9400.0
2009-09-01 13:30:00,9.08,9.1,8.98,8.99,82600.0,8.8281,8.8476,8.7309,8.7406,82600.0
2009-09-01 13:40:00,9.0,9.09,9.0,9.07,27300.0,8.7503,8.8378,8.7503,8.8184,27300.0
2009-09-01 13:50:00,9.07,9.17,9.06,9.17,20400.0,8.8184,8.9156,8.8087,8.9156,20400.0
2009-09-01 14:00:00,9.15,9.15,9.08,9.1,7000.0,8.8962,8.8962,8.8281,8.8476,7000.0
2009-09-01 14:10:00,9.11,9.14,9.09,9.14,11900.0,8.8573,8.8865,8.8378,8.8865,11900.0
2009-09-01 14:20:00,9.13,9.13,9.1,9.1,5900.0,8.8767,8.8767,8.8476,8.8476,5900.0
2009-09-01 14:30:00,9.1,9.13,9.09,9.1,28200.0,8.8476,8.8767,8.8378,8.8476,28200.0
2009-09-01 14:40:00,9.1,9.11,9.05,9.1,144700.0,8.8476,8.8573,8.799,8.8476,144700.0
2009-09-01 14:50:00,9.11,9.14,9.02,9.11,129200.0,8.8573,8.8865,8.7698,8.8573,129200.0
2009-09-01 15:00:00,9.12,9.13,9.04,9.1,67000.0,8.867,8.8767,8.7892,8.8476,67000.0
2009-09-01 15:10:00,9.1,9.11,9.09,9.09,73200.0,8.8476,8.8573,8.8378,8.8378,73200.0
2009-09-01 15:20:00,9.1,9.11,9.06,9.07,104700.0,8.8476,8.8573,8.8087,8.8184,104700.0
2009-09-01 15:30:00,9.06,9.11,9.04,9.1,101100.0,8.8087,8.8573,8.7892,8.8476,101100.0
2009-09-01 15:40:00,9.1,9.11,9.05,9.06,77700.0,8.8476,8.8573,8.799,8.8087,77700.0
2009-09-01 15:50:00,9.05,9.16,9.05,9.15,310500.0,8.799,8.9059,8.799,8.8962,310500.0
2009-09-02 09:30:00,9.1,9.19,9.05,9.06,53000.0,8.8476,8.9351,8.799,8.8087,53000.0
2009-09-02 09:40:00,9.06,9.12,8.95,8.95,34600.0,8.8087,8.867,8.7017,8.7017,34600.0
2009-09-02 09:50:00,8.96,9.01,8.8,8.84,28700.0,8.7115,8.7601,8.5559,8.5948,28700.0
2009-09-02 10:00:00,8.82,8.86,8.73,8.84,33400.0,8.5753,8.6142,8.4878,8.5948,33400.0
2009-09-02 10:10:00,8.84,8.92,8.84,8.91,19700.0,8.5948,8.6726,8.5948,8.6628,19700.0
2009-09-02 10:20:00,8.91,8.91,8.9,8.9,14500.0,8.6628,8.6628,8.6531,8.6531,14500.0
2009-09-02 10:30:00,8.9,8.94,8.9,8.91,15600.0,8.6531,8.692,8.6531,8.6628,15600.0
2009-09-02 10:40:00,8.91,8.96,8.91,8.94,19800.0,8.6628,8.7115,8.6628,8.692,19800.0
2009-09-02 10:50:00,8.96,9.07,8.94,9.05,29200.0,8.7115,8.8184,8.692,8.799,29200.0
2009-09-02 11:00:00,9.05,9.05,8.96,9.03,18100.0,8.799,8.799,8.7115,8.7795,18100.0
2009-09-02 11:10:00,9.03,9.06,9.02,9.05,9500.0,8.7795,8.8087,8.7698,8.799,9500.0
2009-09-02 11:20:00,9.05,9.11,9.02,9.1,31700.0,8.799,8.8573,8.7698,8.8476,31700.0
2009-09-02 11:30:00,9.09,9.11,9.03,9.1,13600.0,8.8378,8.8573,8.7795,8.8476,13600.0
2009-09-02 11:40:00,9.1,9.18,9.1,9.15,19600.0,8.8476,8.9253,8.8476,8.8962,19600.0
2009-09-02 11:50:00,9.15,9.15,9.12,9.13,8200.0,8.8962,8.8962,8.867,8.8767,8200.0
2009-09-02 12:00:00,9.13,9.13,9.11,9.12,10900.0,8.8767,8.8767,8.8573,8.867,10900.0
2009-09-02 12:10:00,9.13,9.15,9.12,9.15,15600.0,8.8767,8.8962,8.867,8.8962,15600.0
2009-09-02 12:20:00,9.15,9.16,9.14,9.15,13100.0,8.8962,8.9059,8.8865,8.8962,13100.0
2009-09-02 12:30:00,9.15,9.18,9.14,9.17,9000.0,8.8962,8.9253,8.8865,8.9156,9000.0
2009-09-02 12:40:00,9.17,9.18,9.15,9.16,5500.0,8.9156,8.9253,8.8962,8.9059,5500.0
2009-09-02 12:50:00,9.17,9.18,9.15,9.17,6700.0,8.9156,8.9253,8.8962,8.9156,6700.0
2009-09-02 13:00:00,9.16,9.17,9.14,9.15,16700.0,8.9059,8.9156,8.8865,8.8962,16700.0
2009-09-02 13:10:00,9.16,9.18,9.15,9.18,6800.0,8.9059,8.9253,8.8962,8.9253,6800.0
2009-09-02 13:20:00,9.18,9.18,9.15,9.15,6600.0,8.9253,8.9253,8.8962,8.8962,6600.0
2009-09-02 13:30:00,9.15,9.16,9.13,9.15,22500.0,8.8962,8.9059,8.8767,8.8962,22500.0
2009-09-02 13:40:00,9.14,9.16,9.13,9.15,6400.0,8.8865,8.9059,8.8767,8.8962,6400.0
2009-09-02 13:50:00,9.17,9.17,9.13,9.15,6300.0,8.9156,8.9156,8.8767,8.8962,6300.0
2009-09-02 14:00:00,9.15,9.16,9.13,9.15,16700.0,8.8962,8.9059,8.8767,8.8962,16700.0
2009-09-02 14:10:00,9.15,9.15,9.14,9.14,11200.0,8.8962,8.8962,8.8865,8.8865,11200.0
2009-09-02 14:20:00,9.15,9.15,9.12,9.15,16100.0,8.8962,8.8962,8.867,8.8962,16100.0
2009-09-02 14:30:00,9.15,9.19,9.14,9.19,19400.0,8.8962,8.9351,8.8865,8.9351,19400.0
2009-09-02 14:40:00,9.19,9.24,9.19,9.2,23300.0,8.9351,8.9837,8.9351,8.9448,23300.0
2009-09-02 14:50:00,9.2,9.22,9.2,9.2,10600.0,8.9448,8.9642,8.9448,8.9448,10600.0
2009-09-02 15:00:00,9.2,9.21,9.19,9.21,18400.0,8.9448,8.9545,8.9351,8.9545,18400.0
2009-09-02 15:10:00,9.21,9.26,9.2,9.25,17800.0,8.9545,9.0031,8.9448,8.9934,17800.0
2009-09-02 15:20:00,9.24,9.24,9.2,9.2,8400.0,8.9837,8.9837,8.9448,8.9448,8400.0
2009-09-02 15:30:00,9.21,9.23,9.19,9.23,23100.0,8.9545,8.974,8.9351,8.974,23100.0
2009-09-02 15:40:00,9.23,9.23,9.19,9.2,38400.0,8.974,8.974,8.9351,8.9448,38400.0
2009-09-02 15:50:00,9.2,9.21,9.2,9.2,23900.0,8.9448,8.9545,8.9448,8.9448,23900.0
2009-09-03 09:30:00,9.26,9.27,9.06,9.07,42900.0,9.0031,9.0129,8.8087,8.8184,42900.0
2009-09-03 09:40:00,9.1,9.12,9.05,9.08,20200.0,8.8476,8.867,8.799,8.8281,20200.0
2009-09-03 09:50:00,9.1,9.11,9.02,9.07,24300.0,8.8476,8.8573,8.7698,8.8184,24300.0
2009-09-03 10:00:00,9.07,9.11,8.97,9.01,36600.0,8.8184,8.8573,8.7212,8.7601,36600.0
2009-09-03 10:10:00,9.01,9.02,8.98,8.98,23900.0,8.7601,8.7698,8.7309,8.7309,23900.0
2009-09-03 10:20:00,8.99,9.03,8.89,8.91,29000.0,8.7406,8.7795,8.6434,8.6628,29000.0
2009-09-03 10:30:00,8.9,8.98,8.88,8.97,32200.0,8.6531,8.7309,8.6337,8.7212,32200.0
2009-09-03 10:40:00,8.96,9.01,8.95,9.0,10800.0,8.7115,8.7601,8.7017,8.7503,10800.0
2009-09-03 10:50:00,9.0,9.01,8.99,9.0,8900.0,8.7503,8.7601,8.7406,8.7503,8900.0
2009-09-03 11:00:00,9.0,9.1,9.0,9.1,10700.0,8.7503,8.8476,8.7503,8.8476,10700.0
2009-09-03 11:10:00,9.1,9.1,9.09,9.1,7000.0,8.8476,8.8476,8.8378,8.8476,7000.0
2009-09-03 11:20:00,9.1,9.11,9.09,9.09,9500.0,8.8476,8.8573,8.8378,8.8378,9500.0
2009-09-03 11:30:00,9.1,9.1,9.09,9.1,7900.0,8.8476,8.8476,8.8378,8.8476,7900.0
2009-09-03 11:40:00,9.1,9.1,9.05,9.05,4000.0,8.8476,8.8476,8.799,8.799,4000.0
2009-09-03 11:50:00,9.05,9.06,9.05,9.06,2600.0,8.799,8.8087,8.799,8.8087,2600.0
2009-09-03 12:00:00,9.05,9.06,9.05,9.06,4200.0,8.799,8.8087,8.799,8.8087,4200.0
2009-09-03 12:10:00,9.06,9.1,9.06,9.1,8400.0,8.8087,8.8476,8.8087,8.8476,8400.0
2009-09-03 12:20:00,9.09,9.11,9.09,9.1,10200.0,8.8378,8.8573,8.8378,8.8476,10200.0
2009-09-03 12:30:00,9.1,9.11,9.1,9.1,9300.0,8.8476,8.8573,8.8476,8.8476,9300.0
2009-09-03 12:40:00,9.1,9.1,9.1,9.1,4800.0,8.8476,8.8476,8.8476,8.8476,4800.0
2009-09-03 12:50:00,9.1,9.1,9.05,9.05,6400.0,8.8476,8.8476,8.799,8.799,6400.0
2009-09-03 13:00:00,9.05,9.06,9.05,9.05,8300.0,8.799,8.8087,8.799,8.799,8300.0
2009-09-03 13:10:00,9.05,9.06,9.04,9.04,16700.0,8.799,8.8087,8.7892,8.7892,16700.0
2009-09-03 13:20:00,9.04,9.1,9.04,9.09,33300.0,8.7892,8.8476,8.7892,8.8378,33300.0
2009-09-03 13:30:00,9.09,9.1,9.07,9.1,27500.0,8.8378,8.8476,8.8184,8.8476,27500.0
2009-09-03 13:40:00,9.09,9.1,9.06,9.07,21800.0,8.8378,8.8476,8.8087,8.8184,21800.0
2009-09-03 13:50:00,9.07,9.18,9.05,9.09,60600.0,8.8184,8.9253,8.799,8.8378,60600.0
2009-09-03 14:00:00,9.09,9.1,9.08,9.1,7800.0,8.8378,8.8476,8.8281,8.8476,7800.0
2009-09-03 14:10:00,9.09,9.1,9.09,9.1,7400.0,8.8378,8.8476,8.8378,8.8476,7400.0
2009-09-03 14:20:00,9.1,9.11,9.1,9.1,4400.0,8.8476,8.8573,8.8476,8.8476,4400.0
2009-09-03 14:30:00,9.1,9.16,9.1,9.15,23700.0,8.8476,8.9059,8.8476,8.8962,23700.0
2009-09-03 14:40:00,9.16,9.19,9.14,9.19,13700.0,8.9059,8.9351,8.8865,8.9351,13700.0
2009-09-03 14:50:00,9.19,9.2,9.19,9.19,12400.0,8.9351,8.9448,8.9351,8.9351,12400.0
2009-09-03 15:00:00,9.19,9.2,9.19,9.19,8300.0,8.9351,8.9448,8.9351,8.9351,8300.0
2009-09-03 15:10:00,9.19,9.2,9.19,9.19,5400.0,8.9351,8.9448,8.9351,8.9351,5400.0
2009-09-03 15:20:00,9.19,9.19,9.14,9.18,15600.0,8.9351,8.9351,8.8865,8.9253,15600.0
2009-09-03 15:30:00,9.18,9.22,9.18,9.22,45000.0,8.9253,8.9642,8.9253,8.9642,45000.0
2009-09-03 15:40:00,9.22,9.26,9.21,9.24,60400.0,8.9642,9.0031,8.9545,8.9837,60400.0
2009-09-03 15:50:00,9.25,9.29,9.24,9.29,94300.0,8.9934,9.0323,8.9837,9.0323,94300.0
2009-09-04 09:30:00,9.26,9.29,9.15,9.29,17700.0,9.0031,9.0323,8.8962,9.0323,17700.0
2009-09-04 09:40:00,9.29,9.32,9.17,9.17,13100.0,9.0323,9.0615,8.9156,8.9156,13100.0
2009-09-04 09:50:00,9.18,9.18,9.11,9.12,17000.0,8.9253,8.9253,8.8573,8.867,17000.0
2009-09-04 10:00:00,9.11,9.12,9.08,9.1,13800.0,8.8573,8.867,8.8281,8.8476,13800.0
2009-09-04 10:10:00,9.11,9.17,9.1,9.16,38100.0,8.8573,8.9156,8.8476,8.9059,38100.0
2009-09-04 10:20:00,9.17,9.22,9.12,9.2,91600.0,8.9156,8.9642,8.867,8.9448,91600.0
2009-09-04 10:30:00,9.21,9.25,9.19,9.24,18500.0,8.9545,8.9934,8.9351,8.9837,18500.0
2009-09-04 10:40:00,9.24,9.25,9.21,9.21,5700.0,8.9837,8.9934,8.9545,8.9545,5700.0
2009-09-04 10:50:00,9.22,9.22,9.18,9.19,4600.0,8.9642,8.9642,8.9253,8.9351,4600.0
2009-09-04 11:00:00,9.19,9.2,9.17,9.17,12600.0,8.9351,8.9448,8.9156,8.9156,12600.0
2009-09-04 11:10:00,9.16,9.17,9.13,9.15,25400.0,8.9059,8.9156,8.8767,8.8962,25400.0
2009-09-04 11:20:00,9.14,9.14,9.1,9.12,17100.0,8.8865,8.8865,8.8476,8.867,17100.0
2009-09-04 11:30:00,9.12,9.13,9.11,9.11,4500.0,8.867,8.8767,8.8573,8.8573,4500.0
2009-09-04 11:40:00,9.12,9.18,9.12,9.18,11500.0,8.867,8.9253,8.867,8.9253,11500.0
2009-09-04 11:50:00,9.19,9.22,9.19,9.22,5900.0,8.9351,8.9642,8.9351,8.9642,5900.0
2009-09-04 12:00:00,9.21,9.22,9.2,9.22,10900.0,8.9545,8.9642,8.9448,8.9642,10900.0
2009-09-04 12:10:00,9.22,9.25,9.21,9.22,22500.0,8.9642,8.9934,8.9545,8.9642,22500.0
2009-09-04 12:20:00,9.23,9.25,9.23,9.25,8900.0,8.974,8.9934,8.974,8.9934,8900.0
2009-09-04 12:30:00,9.25,9.25,9.24,9.24,4800.0,8.9934,8.9934,8.9837,8.9837,4800.0
2009-09-04 12:40:00,9.24,9.28,9.23,9.25,30500.0,8.9837,9.0226,8.974,8.9934,30500.0
2009-09-04 12:50:00,9.26,9.27,9.25,9.27,8700.0,9.0031,9.0129,8.9934,9.0129,8700.0
2009-09-04 13:00:00,9.27,9.27,9.25,9.26,3100.0,9.0129,9.0129,8.9934,9.0031,3100.0
2009-09-04 13:10:00,9.26,9.29,9.25,9.28,10500.0,9.0031,9.0323,8.9934,9.0226,10500.0
2009-09-04 13:20:00,9.29,9.37,9.28,9.31,13400.0,9.0323,9.1101,9.0226,9.0517,13400.0
2009-09-04 13:30:00,9.3,9.31,9.3,9.3,3100.0,9.042,9.0517,9.042,9.042,3100.0
2009-09-04 13:40:00,9.31,9.31,9.29,9.31,8200.0,9.0517,9.0517,9.0323,9.0517,8200.0
2009-09-04 13:50:00,9.3,9.31,9.29,9.31,7100.0,9.042,9.0517,9.0323,9.0517,7100.0
2009-09-04 14:00:00,9.3,9.31,9.28,9.31,6700.0,9.042,9.0517,9.0226,9.0517,6700.0
2009-09-04 14:10:00,9.3,9.31,9.3,9.3,1600.0,9.042,9.0517,9.042,9.042,1600.0
2009-09-04 14:20:00,9.3,9.31,9.29,9.3,10400.0,9.042,9.0517,9.0323,9.042,10400.0
2009-09-04 14:30:00,9.29,9.31,9.28,9.3,23700.0,9.0323,9.0517,9.0226,9.042,23700.0
2009-09-04 14:40:00,9.3,9.34,9.3,9.32,8900.0,9.042,9.0809,9.042,9.0615,8900.0
2009-09-04 14:50:00,9.33,9.33,9.29,9.31,17400.0,9.0712,9.0712,9.0323,9.0517,17400.0
2009-09-04 15:00:00,9.31,9.32,9.28,9.3,7900.0,9.0517,9.0615,9.0226,9.042,7900.0
2009-09-04 15:10:00,9.28,9.29,9.27,9.28,3400.0,9.0226,9.0323,9.0129,9.0226,3400.0
2009-09-04 15:20:00,9.28,9.32,9.28,9.29,13900.0,9.0226,9.0615,9.0226,9.0323,13900.0
2009-09-04 15:30:00,9.29,9.32,9.28,9.32,30000.0,9.0323,9.0615,9.0226,9.0615,30000.0
2009-09-04 15:40:00,9.32,9.33,9.31,9.32,51600.0,9.0615,9.0712,9.0517,9.0615,51600.0
2009-09-04 15:50:00,9.32,9.33,9.31,9.32,136900.0,9.0615,9.0712,9.0517,9.0615,136900.0
2009-09-08 09:30:00,9.42,9.6,9.41,9.53,27700.0,9.1587,9.3337,9.149,9.2656,27700.0
2009-09-08 09:40:00,9.53,9.6,9.53,9.6,20800.0,9.2656,9.3337,9.2656,9.3337,20800.0
2009-09-08 09:50:00,9.6,9.67,9.58,9.6,124700.0,9.3337,9.4018,9.3143,9.3337,124700.0
2009-09-08 10:00:00,9.6,9.62,9.51,9.53,39100.0,9.3337,9.3531,9.2462,9.2656,39100.0
2009-09-08 10:10:00,9.53,9.54,9.38,9.41,83800.0,9.2656,9.2754,9.1198,9.149,83800.0
2009-09-08 10:20:00,9.38,9.45,9.35,9.44,64800.0,9.1198,9.1879,9.0906,9.1781,64800.0
2009-09-08 10:30:00,9.45,9.59,9.45,9.57,41300.0,9.1879,9.324,9.1879,9.3045,41300.0
2009-09-08 10:40:00,9.57,9.58,9.56,9.58,11500.0,9.3045,9.3143,9.2948,9.3143,11500.0
2009-09-08 10:50:00,9.59,9.63,9.59,9.63,19400.0,9.324,9.3629,9.324,9.3629,19400.0
2009-09-08 11:00:00,9.63,9.65,9.62,9.64,15300.0,9.3629,9.3823,9.3531,9.3726,15300.0
2009-09-08 11:10:00,9.64,9.65,9.63,9.64,10000.0,9.3726,9.3823,9.3629,9.3726,10000.0
2009-09-08 11:20:00,9.65,9.72,9.64,9.7,46800.0,9.3823,9.4504,9.3726,9.4309,46800.0
2009-09-08 11:30:00,9.68,9.68,9.62,9.64,11500.0,9.4115,9.4115,9.3531,9.3726,11500.0
2009-09-08 11:40:00,9.65,9.7,9.63,9.65,11200.0,9.3823,9.4309,9.3629,9.3823,11200.0
2009-09-08 11:50:00,9.64,9.7,9.64,9.69,9200.0,9.3726,9.4309,9.3726,9.4212,9200.0
2009-09-08 12:00:00,9.69,9.7,9.65,9.68,13400.0,9.4212,9.4309,9.3823,9.4115,13400.0
2009-09-08 12:10:00,9.67,9.69,9.63,9.63,22400.0,9.4018,9.4212,9.3629,9.3629,22400.0
2009-09-08 12:20:00,9.64,9.64,9.59,9.63,7800.0,9.3726,9.3726,9.324,9.3629,7800.0
2009-09-08 12:30:00,9.61,9.65,9.61,9.64,29300.0,9.3434,9.3823,9.3434,9.3726,29300.0
2009-09-08 12:40:00,9.64,9.65,9.6,9.6,16000.0,9.3726,9.3823,9.3337,9.3337,16000.0
2009-09-08 12:50:00,9.6,9.61,9.6,9.6,4600.0,9.3337,9.3434,9.3337,9.3337,4600.0
2009-09-08 13:00:00,9.61,9.62,9.6,9.62,9700.0,9.3434,9.3531,9.3337,9.3531,9700.0
2009-09-08 13:10:00,9.62,9.65,9.6,9.64,13900.0,9.3531,9.3823,9.3337,9.3726,13900.0
2009-09-08 13:20:00,9.64,9.65,9.64,9.65,2700.0,9.3726,9.3823,9.3726,9.3823,2700.0
2009-09-08 13:30:00,9.65,9.7,9.65,9.7,14600.0,9.3823,9.4309,9.3823,9.4309,14600.0
2009-09-08 13:40:00,9.7,9.73,9.69,9.69,16900.0,9.4309,9.4601,9.4212,9.4212,16900.0
2009-09-08 13:50:00,9.69,9.69,9.65,9.65,20000.0,9.4212,9.4212,9.3823,9.3823,20000.0
2009-09-08 14:00:00,9.66,9.67,9.6,9.6,17600.0,9.392,9.4018,9.3337,9.3337,17600.0
2009-09-08 14:10:00,9.61,9.63,9.6,9.6,14100.0,9.3434,9.3629,9.3337,9.3337,14100.0
2009-09-08 14:20:00,9.6,9.66,9.6,9.62,22200.0,9.3337,9.392,9.3337,9.3531,22200.0
2009-09-08 14:30:00,9.62,9.63,9.61,9.63,29100.0,9.3531,9.3629,9.3434,9.3629,29100.0
2009-09-08 14:40:00,9.64,9.75,9.64,9.74,106500.0,9.3726,9.4795,9.3726,9.4698,106500.0
2009-09-08 14:50:00,9.75,9.75,9.71,9.75,38400.0,9.4795,9.4795,9.4406,9.4795,38400.0
2009-09-08 15:00:00,9.75,9.81,9.74,9.77,106900.0,9.4795,9.5379,9.4698,9.499,106900.0
2009-09-08 15:10:00,9.78,9.8,9.77,9.8,21800.0,9.5087,9.5281,9.499,9.5281,21800.0
2009-09-08 15:20:00,9.8,9.82,9.8,9.81,34300.0,9.5281,9.5476,9.5281,9.5379,34300.0
2009-09-08 15:30:00,9.82,9.83,9.8,9.81,37200.0,9.5476,9.5573,9.5281,9.5379,37200.0
2009-09-08 15:40:00,9.81,9.83,9.8,9.81,27200.0,9.5379,9.5573,9.5281,9.5379,27200.0
2009-09-08 15:50:00,9.81,9.82,9.78,9.79,68700.0,9.5379,9.5476,9.5087,9.5184,68700.0
2009-09-09 09:30:00,9.78,9.85,9.72,9.82,12900.0,9.5087,9.5768,9.4504,9.5476,12900.0
2009-09-09 09:40:00,9.82,9.85,9.79,9.84,23500.0,9.5476,9.5768,9.5184,9.567,23500.0
2009-09-09 09:50:00,9.84,9.87,9.83,9.85,17000.0,9.567,9.5962,9.5573,9.5768,17000.0
2009-09-09 10:00:00,9.86,9.97,9.85,9.96,26000.0,9.5865,9.6934,9.5768,9.6837,26000.0
2009-09-09 10:10:00,9.97,10.19,9.96,10.15,69000.0,9.6934,9.9073,9.6837,9.8684,69000.0
2009-09-09 10:20:00,10.15,10.2,10.07,10.09,69600.0,9.8684,9.9171,9.7907,9.8101,69600.0
2009-09-09 10:30:00,10.1,10.12,10.09,10.1,13100.0,9.8198,9.8393,9.8101,9.8198,13100.0
2009-09-09 10:40:00,10.11,10.11,10.1,10.1,17100.0,9.8295,9.8295,9.8198,9.8198,17100.0
2009-09-09 10:50:00,10.1,10.14,10.1,10.12,24900.0,9.8198,9.8587,9.8198,9.8393,24900.0
2009-09-09 11:00:00,10.13,10.16,10.08,10.08,126100.0,9.849,9.8782,9.8004,9.8004,126100.0
2009-09-09 11:10:00,10.09,10.1,10.06,10.09,9000.0,9.8101,9.8198,9.7809,9.8101,9000.0
2009-09-09 11:20:00,10.1,10.14,10.1,10.12,15800.0,9.8198,9.8587,9.8198,9.8393,15800.0
2009-09-09 11:30:00,10.13,10.16,10.12,10.14,30400.0,9.849,9.8782,9.8393,9.8587,30400.0
2009-09-09 11:40:00,10.13,10.16,10.13,10.14,8000.0,9.849,9.8782,9.849,9.8587,8000.0
2009-09-09 11:50:00,10.15,10.16,10.12,10.15,12300.0,9.8684,9.8782,9.8393,9.8684,12300.0
2009-09-09 12:00:00,10.15,10.17,10.14,10.16,3300.0,9.8684,9.8879,9.8587,9.8782,3300.0
2009-09-09 12:10:00,10.17,10.17,10.15,10.16,10900.0,9.8879,9.8879,9.8684,9.8782,10900.0
2009-09-09 12:20:00,10.15,10.16,10.14,10.16,26600.0,9.8684,9.8782,9.8587,9.8782,26600.0
2009-09-09 12:30:00,10.16,10.17,10.13,10.15,66500.0,9.8782,9.8879,9.849,9.8684,66500.0
2009-09-09 12:40:00,10.15,10.15,10.12,10.12,13900.0,9.8684,9.8684,9.8393,9.8393,13900.0
2009-09-09 12:50:00,10.12,10.13,10.11,10.13,7200.0,9.8393,9.849,9.8295,9.849,7200.0
2009-09-09 13:00:00,10.12,10.14,10.12,10.14,10700.0,9.8393,9.8587,9.8393,9.8587,10700.0
2009-09-09 13:10:00,10.13,10.18,10.12,10.18,9100.0,9.849,9.8976,9.8393,9.8976,9100.0
2009-09-09 13:20:00,10.16,10.17,10.12,10.12,12200.0,9.8782,9.8879,9.8393,9.8393,12200.0
2009-09-09 13:30:00,10.12,10.15,10.12,10.15,10600.0,9.8393,9.8684,9.8393,9.8684,10600.0
2009-09-09 13:40:00,10.14,10.18,10.14,10.18,5200.0,9.8587,9.8976,9.8587,9.8976,5200.0
2009-09-09 13:50:00,10.18,10.19,10.17,10.18,6500.0,9.8976,9.9073,9.8879,9.8976,6500.0
2009-09-09 14:00:00,10.19,10.19,10.07,10.07,21000.0,9.9073,9.9073,9.7907,9.7907,21000.0
2009-09-09 14:10:00,10.08,10.09,10.05,10.06,25300.0,9.8004,9.8101,9.7712,9.7809,25300.0
2009-09-09 14:20:00,10.05,10.06,9.99,10.0,33300.0,9.7712,9.7809,9.7129,9.7226,33300.0
2009-09-09 14:30:00,10.0,10.02,9.99,10.01,6200.0,9.7226,9.742,9.7129,9.7323,6200.0
2009-09-09 14:40:00,10.01,10.01,9.99,9.99,6100.0,9.7323,9.7323,9.7129,9.7129,6100.0
2009-09-09 14:50:00,9.98,10.0,9.94,9.99,8400.0,9.7032,9.7226,9.6643,9.7129,8400.0
2009-09-09 15:00:00,9.99,10.08,9.99,10.08,20100.0,9.7129,9.8004,9.7129,9.8004,20100.0
2009-09-09 15:10:00,10.07,10.11,10.07,10.1,16200.0,9.7907,9.8295,9.7907,9.8198,16200.0
2009-09-09 15:20:00,10.1,10.11,10.09,10.1,13700.0,9.8198,9.8295,9.8101,9.8198,13700.0
2009-09-09 15:30:00,10.1,10.11,10.05,10.08,16100.0,9.8198,9.8295,9.7712,9.8004,16100.0
2009-09-09 15:40:00,10.09,10.11,10.05,10.1,19500.0,9.8101,9.8295,9.7712,9.8198,19500.0
2009-09-09 15:50:00,10.1,10.15,10.08,10.12,86800.0,9.8198,9.8684,9.8004,9.8393,86800.0
2009-09-10 09:30:00,10.11,10.16,9.99,10.0,18000.0,9.8295,9.8782,9.7129,9.7226,18000.0
2009-09-10 09:40:00,9.99,10.02,9.8,9.87,93700.0,9.7129,9.742,9.5281,9.5962,93700.0
2009-09-10 09:50:00,9.87,9.9,9.76,9.76,49500.0,9.5962,9.6254,9.4893,9.4893,49500.0
2009-09-10 10:00:00,9.75,9.8,9.73,9.79,32800.0,9.4795,9.5281,9.4601,9.5184,32800.0
2009-09-10 10:10:00,9.79,9.8,9.78,9.79,15300.0,9.5184,9.5281,9.5087,9.5184,15300.0
2009-09-10 10:20:00,9.78,9.8,9.78,9.8,30500.0,9.5087,9.5281,9.5087,9.5281,30500.0
2009-09-10 10:30:00,9.8,9.82,9.71,9.75,115300.0,9.5281,9.5476,9.4406,9.4795,115300.0
2009-09-10 10:40:00,9.76,9.77,9.65,9.67,173900.0,9.4893,9.499,9.3823,9.4018,173900.0
2009-09-10 10:50:00,9.66,9.68,9.63,9.67,47900.0,9.392,9.4115,9.3629,9.4018,47900.0
2009-09-10 11:00:00,9.68,9.71,9.67,9.67,36600.0,9.4115,9.4406,9.4018,9.4018,36600.0
2009-09-10 11:10:00,9.67,9.67,9.65,9.65,21900.0,9.4018,9.4018,9.3823,9.3823,21900.0
2009-09-10 11:20:00,9.65,9.69,9.65,9.68,15500.0,9.3823,9.4212,9.3823,9.4115,15500.0
2009-09-10 11:30:00,9.68,9.69,9.67,9.67,9300.0,9.4115,9.4212,9.4018,9.4018,9300.0
2009-09-10 11:40:00,9.68,9.72,9.67,9.67,44900.0,9.4115,9.4504,9.4018,9.4018,44900.0
2009-09-10 11:50:00,9.68,9.7,9.67,9.69,35200.0,9.4115,9.4309,9.4018,9.4212,35200.0
2009-09-10 12:00:00,9.69,9.7,9.68,9.68,17900.0,9.4212,9.4309,9.4115,9.4115,17900.0
2009-09-10 12:10:00,9.68,9.68,9.65,9.65,25900.0,9.4115,9.4115,9.3823,9.3823,25900.0
2009-09-10 12:20:00,9.66,9.67,9.65,9.66,7600.0,9.392,9.4018,9.3823,9.392,7600.0
2009-09-10 12:30:00,9.66,9.7,9.65,9.69,15300.0,9.392,9.4309,9.3823,9.4212,15300.0
2009-09-10 12:40:00,9.7,9.74,9.69,9.69,21200.0,9.4309,9.4698,9.4212,9.4212,21200.0
2009-09-10 12:50:00,9.7,9.72,9.67,9.67,24200.0,9.4309,9.4504,9.4018,9.4018,24200.0
2009-09-10 13:00:00,9.67,9.75,9.66,9.74,17800.0,9.4018,9.4795,9.392,9.4698,17800.0
2009-09-10 13:10:00,9.75,9.79,9.73,9.78,13400.0,9.4795,9.5184,9.4601,9.5087,13400.0
2009-09-10 13:20:00,9.78,9.81,9.77,9.8,14600.0,9.5087,9.5379,9.499,9.5281,14600.0
2009-09-10 13:30:00,9.82,9.83,9.8,9.82,10400.0,9.5476,9.5573,9.5281,9.5476,10400.0
2009-09-10 13:40:00,9.82,9.84,9.8,9.82,15400.0,9.5476,9.567,9.5281,9.5476,15400.0
2009-09-10 13:50:00,9.82,9.87,9.82,9.86,26100.0,9.5476,9.5962,9.5476,9.5865,26100.0
2009-09-10 14:00:00,9.87,9.89,9.85,9.89,20100.0,9.5962,9.6157,9.5768,9.6157,20100.0
2009-09-10 14:10:00,9.89,9.89,9.83,9.84,29500.0,9.6157,9.6157,9.5573,9.567,29500.0
2009-09-10 14:20:00,9.84,9.84,9.8,9.81,12400.0,9.567,9.567,9.5281,9.5379,12400.0
2009-09-10 14:30:00,9.81,9.83,9.8,9.83,13100.0,9.5379,9.5573,9.5281,9.5573,13100.0
2009-09-10 14:40:00,9.82,9.86,9.81,9.81,17000.0,9.5476,9.5865,9.5379,9.5379,17000.0
2009-09-10 14:50:00,9.81,9.82,9.78,9.81,13900.0,9.5379,9.5476,9.5087,9.5379,13900.0
2009-09-10 15:00:00,9.82,9.83,9.76,9.76,13000.0,9.5476,9.5573,9.4893,9.4893,13000.0
2009-09-10 15:10:00,9.77,9.82,9.76,9.8,17800.0,9.499,9.5476,9.4893,9.5281,17800.0
2009-09-10 15:20:00,9.8,9.84,9.78,9.84,23800.0,9.5281,9.567,9.5087,9.567,23800.0
2009-09-10 15:30:00,9.85,9.88,9.84,9.88,9900.0,9.5768,9.6059,9.567,9.6059,9900.0
2009-09-10 15:40:00,9.88,9.89,9.87,9.88,17400.0,9.6059,9.6157,9.5962,9.6059,17400.0
2009-09-10 15:50:00,9.89,9.9,9.88,9.9,26800.0,9.6157,9.6254,9.6059,9.6254,26800.0
2009-09-11 09:30:00,9.91,9.98,9.88,9.92,17000.0,9.6351,9.7032,9.6059,9.6448,17000.0
2009-09-11 09:40:00,9.96,10.1,9.89,10.06,15100.0,9.6837,9.8198,9.6157,9.7809,15100.0
2009-09-11 09:50:00,10.08,10.11,10.04,10.09,14200.0,9.8004,9.8295,9.7615,9.8101,14200.0
2009-09-11 10:00:00,10.08,10.12,10.0,10.01,18600.0,9.8004,9.8393,9.7226,9.7323,18600.0
2009-09-11 10:10:00,10.01,10.03,10.0,10.01,22600.0,9.7323,9.7518,9.7226,9.7323,22600.0
2009-09-11 10:20:00,10.02,10.08,10.01,10.04,11900.0,9.742,9.8004,9.7323,9.7615,11900.0
2009-09-11 10:30:00,10.04,10.07,10.02,10.05,11800.0,9.7615,9.7907,9.742,9.7712,11800.0
2009-09-11 10:40:00,10.04,10.07,10.0,10.02,9800.0,9.7615,9.7907,9.7226,9.742,9800.0
2009-09-11 10:50:00,10.02,10.06,10.0,10.04,11100.0,9.742,9.7809,9.7226,9.7615,11100.0
2009-09-11 11:00:00,10.03,10.04,10.02,10.03,3100.0,9.7518,9.7615,9.742,9.7518,3100.0
2009-09-11 11:10:00,10.02,10.07,10.02,10.05,19300.0,9.742,9.7907,9.742,9.7712,19300.0
2009-09-11 11:20:00,10.04,10.06,10.03,10.05,14000.0,9.7615,9.7809,9.7518,9.7712,14000.0
2009-09-11 11:30:00,10.05,10.06,10.01,10.02,7000.0,9.7712,9.7809,9.7323,9.742,7000.0
2009-09-11 11:40:00,10.02,10.07,10.0,10.04,121100.0,9.742,9.7907,9.7226,9.7615,121100.0
2009-09-11 11:50:00,10.04,10.07,10.04,10.06,28700.0,9.7615,9.7907,9.7615,9.7809,28700.0
2009-09-11 12:00:00,10.05,10.12,10.05,10.07,27900.0,9.7712,9.8393,9.7712,9.7907,27900.0
2009-09-11 12:10:00,10.07,10.07,10.05,10.06,4600.0,9.7907,9.7907,9.7712,9.7809,4600.0
2009-09-11 12:20:00,10.06,10.08,10.05,10.06,5900.0,9.7809,9.8004,9.7712,9.7809,5900.0
2009-09-11 12:30:00,10.06,10.07,10.03,10.06,18200.0,9.7809,9.7907,9.7518,9.7809,18200.0
2009-09-11 12:40:00,10.05,10.09,10.03,10.06,15400.0,9.7712,9.8101,9.7518,9.7809,15400.0
2009-09-11 12:50:00,10.06,10.09,10.06,10.08,5100.0,9.7809,9.8101,9.7809,9.8004,5100.0
2009-09-11 13:00:00,10.08,10.09,10.08,10.09,3500.0,9.8004,9.8101,9.8004,9.8101,3500.0
2009-09-11 13:10:00,10.08,10.13,10.08,10.1,29500.0,9.8004,9.849,9.8004,9.8198,29500.0
2009-09-11 13:20:00,10.1,10.11,10.09,10.09,14000.0,9.8198,9.8295,9.8101,9.8101,14000.0
2009-09-11 13:30:00,10.1,10.1,10.08,10.08,10200.0,9.8198,9.8198,9.8004,9.8004,10200.0
2009-09-11 13:40:00,10.08,10.09,10.04,10.05,19600.0,9.8004,9.8101,9.7615,9.7712,19600.0
2009-09-11 13:50:00,10.04,10.04,10.0,10.01,21100.0,9.7615,9.7615,9.7226,9.7323,21100.0
2009-09-11 14:00:00,10.0,10.01,10.0,10.0,19200.0,9.7226,9.7323,9.7226,9.7226,19200.0
2009-09-11 14:10:00,10.0,10.02,10.0,10.01,21500.0,9.7226,9.742,9.7226,9.7323,21500.0
2009-09-11 14:20:00,10.01,10.05,10.0,10.01,17300.0,9.7323,9.7712,9.7226,9.7323,17300.0
2009-09-11 14:30:00,10.01,10.05,10.01,10.02,32500.0,9.7323,9.7712,9.7323,9.742,32500.0
2009-09-11 14:40:00,10.02,10.03,10.01,10.02,6100.0,9.742,9.7518,9.7323,9.742,6100.0
2009-09-11 14:50:00,10.02,10.04,10.0,10.01,38700.0,9.742,9.7615,9.7226,9.7323,38700.0
2009-09-11 15:00:00,10.02,10.05,10.01,10.04,20500.0,9.742,9.7712,9.7323,9.7615,20500.0
2009-09-11 15:10:00,10.04,10.06,10.04,10.05,8600.0,9.7615,9.7809,9.7615,9.7712,8600.0
2009-09-11 15:20:00,10.05,10.09,10.05,10.09,18100.0,9.7712,9.8101,9.7712,9.8101,18100.0
2009-09-11 15:30:00,10.08,10.1,10.05,10.07,17700.0,9.8004,9.8198,9.7712,9.7907,17700.0
2009-09-11 15:40:00,10.07,10.1,10.06,10.08,23800.0,9.7907,9.8198,9.7809,9.8004,23800.0
2009-09-11 15:50:00,10.09,10.16,10.08,10.15,149700.0,9.8101,9.8782,9.8004,9.8684,149700.0
2009-09-14 09:30:00,10.08,10.15,9.9,10.14,35600.0,9.8004,9.8684,9.6254,9.8587,35600.0
2009-09-14 09:40:00,10.15,10.39,10.15,10.29,59000.0,9.8684,10.1018,9.8684,10.0046,59000.0
2009-09-14 09:50:00,10.28,10.41,10.25,10.33,94200.0,9.9948,10.1212,9.9657,10.0434,94200.0
2009-09-14 10:00:00,10.33,10.45,10.3,10.45,29400.0,10.0434,10.1601,10.0143,10.1601,29400.0
2009-09-14 10:10:00,10.45,10.52,10.34,10.48,99900.0,10.1601,10.2282,10.0532,10.1893,99900.0
2009-09-14 10:20:00,10.48,10.68,10.48,10.6,109200.0,10.1893,10.3837,10.1893,10.306,109200.0
2009-09-14 10:30:00,10.6,10.68,10.57,10.63,49800.0,10.306,10.3837,10.2768,10.3351,49800.0
2009-09-14 10:40:00,10.65,10.74,10.6,10.64,89900.0,10.3546,10.4421,10.306,10.3448,89900.0
2009-09-14 10:50:00,10.65,10.65,10.54,10.61,64600.0,10.3546,10.3546,10.2476,10.3157,64600.0
2009-09-14 11:00:00,10.62,10.75,10.61,10.69,80200.0,10.3254,10.4518,10.3157,10.3935,80200.0
2009-09-14 11:10:00,10.72,10.77,10.67,10.71,45800.0,10.4226,10.4712,10.374,10.4129,45800.0
2009-09-14 11:20:00,10.73,10.76,10.69,10.7,36100.0,10.4324,10.4615,10.3935,10.4032,36100.0
2009-09-14 11:30:00,10.7,10.72,10.66,10.66,6800.0,10.4032,10.4226,10.3643,10.3643,6800.0
2009-09-14 11:40:00,10.66,10.71,10.65,10.69,25200.0,10.3643,10.4129,10.3546,10.3935,25200.0
2009-09-14 11:50:00,10.68,10.69,10.64,10.65,23000.0,10.3837,10.3935,10.3448,10.3546,23000.0
2009-09-14 12:00:00,10.66,10.67,10.62,10.62,8200.0,10.3643,10.374,10.3254,10.3254,8200.0
2009-09-14 12:10:00,10.62,10.65,10.61,10.65,7900.0,10.3254,10.3546,10.3157,10.3546,7900.0
2009-09-14 12:20:00,10.65,10.72,10.65,10.7,20300.0,10.3546,10.4226,10.3546,10.4032,20300.0
2009-09-14 12:30:00,10.7,10.7,10.66,10.67,5700.0,10.4032,10.4032,10.3643,10.374,5700.0
2009-09-14 12:40:00,10.67,10.7,10.67,10.68,8100.0,10.374,10.4032,10.374,10.3837,8100.0
2009-09-14 12:50:00,10.69,10.72,10.68,10.72,4000.0,10.3935,10.4226,10.3837,10.4226,4000.0
2009-09-14 13:00:00,10.72,10.72,10.62,10.66,34700.0,10.4226,10.4226,10.3254,10.3643,34700.0
2009-09-14 13:10:00,10.66,10.67,10.63,10.66,26600.0,10.3643,10.374,10.3351,10.3643,26600.0
2009-09-14 13:20:00,10.65,10.66,10.62,10.65,10600.0,10.3546,10.3643,10.3254,10.3546,10600.0
2009-09-14 13:30:00,10.64,10.67,10.64,10.65,23800.0,10.3448,10.374,10.3448,10.3546,23800.0
2009-09-14 13:40:00,10.66,10.73,10.65,10.71,45500.0,10.3643,10.4324,10.3546,10.4129,45500.0
2009-09-14 13:50:00,10.7,10.73,10.67,10.73,27300.0,10.4032,10.4324,10.374,10.4324,27300.0
2009-09-14 14:00:00,10.71,10.71,10.6,10.6,14400.0,10.4129,10.4129,10.306,10.306,14400.0
2009-09-14 14:10:00,10.61,10.66,10.6,10.65,14700.0,10.3157,10.3643,10.306,10.3546,14700.0
2009-09-14 14:20:00,10.65,10.7,10.65,10.69,12900.0,10.3546,10.4032,10.3546,10.3935,12900.0
2009-09-14 14:30:00,10.7,10.74,10.7,10.73,18000.0,10.4032,10.4421,10.4032,10.4324,18000.0
2009-09-14 14:40:00,10.73,10.74,10.7,10.71,14100.0,10.4324,10.4421,10.4032,10.4129,14100.0
2009-09-14 14:50:00,10.71,10.74,10.7,10.73,18300.0,10.4129,10.4421,10.4032,10.4324,18300.0
2009-09-14 15:00:00,10.73,10.74,10.71,10.73,21100.0,10.4324,10.4421,10.4129,10.4324,21100.0
2009-09-14 15:10:00,10.73,10.74,10.71,10.72,18600.0,10.4324,10.4421,10.4129,10.4226,18600.0
2009-09-14 15:20:00,10.72,10.75,10.71,10.74,36800.0,10.4226,10.4518,10.4129,10.4421,36800.0
2009-09-14 15:30:00,10.74,10.79,10.74,10.78,87600.0,10.4421,10.4907,10.4421,10.481,87600.0
2009-09-14 15:40:00,10.79,10.81,10.77,10.8,53400.0,10.4907,10.5101,10.4712,10.5004,53400.0
2009-09-14 15:50:00,10.8,10.82,10.78,10.81,92400.0,10.5004,10.5199,10.481,10.5101,92400.0
2009-09-15 09:30:00,10.78,10.9,10.76,10.83,56000.0,10.481,10.5976,10.4615,10.5296,56000.0
2009-09-15 09:40:00,10.85,10.86,10.74,10.75,40400.0,10.549,10.5587,10.4421,10.4518,40400.0
2009-09-15 09:50:00,10.75,10.77,10.65,10.76,39200.0,10.4518,10.4712,10.3546,10.4615,39200.0
2009-09-15 10:00:00,10.78,10.78,10.53,10.56,29600.0,10.481,10.481,10.2379,10.2671,29600.0
2009-09-15 10:10:00,10.55,10.56,10.47,10.49,71500.0,10.2573,10.2671,10.1796,10.199,71500.0
2009-09-15 10:20:00,10.48,10.6,10.47,10.59,86400.0,10.1893,10.306,10.1796,10.2962,86400.0
2009-09-15 10:30:00,10.59,10.65,10.52,10.56,61600.0,10.2962,10.3546,10.2282,10.2671,61600.0
2009-09-15 10:40:00,10.54,10.58,10.53,10.56,27200.0,10.2476,10.2865,10.2379,10.2671,27200.0
2009-09-15 10:50:00,10.56,10.58,10.55,10.55,34100.0,10.2671,10.2865,10.2573,10.2573,34100.0
2009-09-15 11:00:00,10.55,10.55,10.36,10.36,45000.0,10.2573,10.2573,10.0726,10.0726,45000.0
2009-09-15 11:10:00,10.37,10.42,10.29,10.35,41100.0,10.0823,10.1309,10.0046,10.0629,41100.0
2009-09-15 11:20:00,10.36,10.54,10.35,10.46,88500.0,10.0726,10.2476,10.0629,10.1698,88500.0
2009-09-15 11:30:00,10.46,10.47,10.35,10.35,50400.0,10.1698,10.1796,10.0629,10.0629,50400.0
2009-09-15 11:40:00,10.35,10.36,10.32,10.32,21100.0,10.0629,10.0726,10.0337,10.0337,21100.0
2009-09-15 11:50:00,10.33,10.44,10.23,10.44,80600.0,10.0434,10.1504,9.9462,10.1504,80600.0
2009-09-15 12:00:00,10.43,10.48,10.4,10.48,22500.0,10.1407,10.1893,10.1115,10.1893,22500.0
2009-09-15 12:10:00,10.47,10.5,10.4,10.5,69700.0,10.1796,10.2087,10.1115,10.2087,69700.0
2009-09-15 12:20:00,10.51,10.52,10.41,10.45,83100.0,10.2185,10.2282,10.1212,10.1601,83100.0
2009-09-15 12:30:00,10.46,10.47,10.44,10.44,32400.0,10.1698,10.1796,10.1504,10.1504,32400.0
2009-09-15 12:40:00,10.45,10.48,10.43,10.48,19400.0,10.1601,10.1893,10.1407,10.1893,19400.0
2009-09-15 12:50:00,10.49,10.52,10.47,10.5,30400.0,10.199,10.2282,10.1796,10.2087,30400.0
2009-09-15 13:00:00,10.51,10.53,10.5,10.5,14300.0,10.2185,10.2379,10.2087,10.2087,14300.0
2009-09-15 13:10:00,10.51,10.63,10.51,10.63,40200.0,10.2185,10.3351,10.2185,10.3351,40200.0
2009-09-15 13:20:00,10.63,10.71,10.61,10.66,18400.0,10.3351,10.4129,10.3157,10.3643,18400.0
2009-09-15 13:30:00,10.67,10.68,10.64,10.65,10800.0,10.374,10.3837,10.3448,10.3546,10800.0
2009-09-15 13:40:00,10.64,10.67,10.63,10.66,16700.0,10.3448,10.374,10.3351,10.3643,16700.0
2009-09-15 13:50:00,10.67,10.67,10.66,10.66,9000.0,10.374,10.374,10.3643,10.3643,9000.0
2009-09-15 14:00:00,10.66,10.67,10.63,10.63,14900.0,10.3643,10.374,10.3351,10.3351,14900.0
2009-09-15 14:10:00,10.63,10.63,10.61,10.62,11900.0,10.3351,10.3351,10.3157,10.3254,11900.0
2009-09-15 14:20:00,10.63,10.63,10.61,10.62,23800.0,10.3351,10.3351,10.3157,10.3254,23800.0
2009-09-15 14:30:00,10.63,10.63,10.57,10.58,67000.0,10.3351,10.3351,10.2768,10.2865,67000.0
2009-09-15 14:40:00,10.58,10.59,10.44,10.45,33500.0,10.2865,10.2962,10.1504,10.1601,33500.0
2009-09-15 14:50:00,10.44,10.5,10.42,10.49,40500.0,10.1504,10.2087,10.1309,10.199,40500.0
2009-09-15 15:00:00,10.48,10.54,10.48,10.51,104300.0,10.1893,10.2476,10.1893,10.2185,104300.0
2009-09-15 15:10:00,10.51,10.54,10.5,10.53,180100.0,10.2185,10.2476,10.2087,10.2379,180100.0
2009-09-15 15:20:00,10.54,10.58,10.52,10.53,51700.0,10.2476,10.2865,10.2282,10.2379,51700.0
2009-09-15 15:30:00,10.54,10.56,10.51,10.56,83500.0,10.2476,10.2671,10.2185,10.2671,83500.0
2009-09-15 15:40:00,10.55,10.59,10.53,10.53,83000.0,10.2573,10.2962,10.2379,10.2379,83000.0
2009-09-15 15:50:00,10.53,10.57,10.52,10.55,120100.0,10.2379,10.2768,10.2282,10.2573,120100.0
2009-09-16 09:30:00,10.63,10.89,10.57,10.87,44200.0,10.3351,10.5879,10.2768,10.5685,44200.0
2009-09-16 09:40:00,10.89,10.9,10.78,10.85,25900.0,10.5879,10.5976,10.481,10.549,25900.0
2009-09-16 09:50:00,10.85,10.97,10.85,10.97,25800.0,10.549,10.6657,10.549,10.6657,25800.0
2009-09-16 10:00:00,10.97,11.04,10.94,11.02,73400.0,10.6657,10.7338,10.6365,10.7143,73400.0
2009-09-16 10:10:00,11.03,11.14,11.0,11.14,36100.0,10.724,10.831,10.6949,10.831,36100.0
2009-09-16 10:20:00,11.14,11.18,11.11,11.11,40100.0,10.831,10.8699,10.8018,10.8018,40100.0
2009-09-16 10:30:00,11.12,11.17,11.12,11.14,7800.0,10.8115,10.8601,10.8115,10.831,7800.0
2009-09-16 10:40:00,11.15,11.19,11.14,11.18,15100.0,10.8407,10.8796,10.831,10.8699,15100.0
2009-09-16 10:50:00,11.18,11.21,11.17,11.21,10100.0,10.8699,10.899,10.8601,10.899,10100.0
2009-09-16 11:00:00,11.21,11.25,11.16,11.25,24200.0,10.899,10.9379,10.8504,10.9379,24200.0
2009-09-16 11:10:00,11.25,11.32,11.25,11.29,44700.0,10.9379,11.006,10.9379,10.9768,44700.0
2009-09-16 11:20:00,11.3,11.3,11.09,11.09,35700.0,10.9865,10.9865,10.7824,10.7824,35700.0
2009-09-16 11:30:00,11.09,11.13,11.08,11.12,38700.0,10.7824,10.8213,10.7726,10.8115,38700.0
2009-09-16 11:40:00,11.12,11.15,11.04,11.04,36900.0,10.8115,10.8407,10.7338,10.7338,36900.0
2009-09-16 11:50:00,11.05,11.09,11.01,11.02,13700.0,10.7435,10.7824,10.7046,10.7143,13700.0
2009-09-16 12:00:00,11.01,11.06,11.0,11.0,23100.0,10.7046,10.7532,10.6949,10.6949,23100.0
2009-09-16 12:10:00,11.01,11.01,11.0,11.01,26800.0,10.7046,10.7046,10.6949,10.7046,26800.0
2009-09-16 12:20:00,11.0,11.02,10.88,10.92,63100.0,10.6949,10.7143,10.5782,10.6171,63100.0
2009-09-16 12:30:00,10.92,10.98,10.88,10.98,13700.0,10.6171,10.6754,10.5782,10.6754,13700.0
2009-09-16 12:40:00,10.98,11.09,10.96,10.99,35200.0,10.6754,10.7824,10.656,10.6851,35200.0
2009-09-16 12:50:00,11.0,11.01,10.97,10.99,42600.0,10.6949,10.7046,10.6657,10.6851,42600.0
2009-09-16 13:00:00,10.99,11.03,10.98,10.98,47300.0,10.6851,10.724,10.6754,10.6754,47300.0
2009-09-16 13:10:00,10.98,10.99,10.91,10.96,20600.0,10.6754,10.6851,10.6074,10.656,20600.0
2009-09-16 13:20:00,10.96,11.01,10.9,10.9,40900.0,10.656,10.7046,10.5976,10.5976,40900.0
2009-09-16 13:30:00,10.91,10.93,10.84,10.87,19400.0,10.6074,10.6268,10.5393,10.5685,19400.0
2009-09-16 13:40:00,10.88,10.88,10.86,10.86,5100.0,10.5782,10.5782,10.5587,10.5587,5100.0
2009-09-16 13:50:00,10.86,10.95,10.86,10.95,62600.0,10.5587,10.6462,10.5587,10.6462,62600.0
2009-09-16 14:00:00,10.93,10.97,10.93,10.94,20600.0,10.6268,10.6657,10.6268,10.6365,20600.0
2009-09-16 14:10:00,10.95,11.0,10.94,10.96,8100.0,10.6462,10.6949,10.6365,10.656,8100.0
2009-09-16 14:20:00,10.96,10.97,10.93,10.95,14200.0,10.656,10.6657,10.6268,10.6462,14200.0
2009-09-16 14:30:00,10.95,10.97,10.92,10.96,47900.0,10.6462,10.6657,10.6171,10.656,47900.0
2009-09-16 14:40:00,10.96,10.96,10.93,10.93,24400.0,10.656,10.656,10.6268,10.6268,24400.0
2009-09-16 14:50:00,10.94,10.95,10.9,10.9,27600.0,10.6365,10.6462,10.5976,10.5976,27600.0
2009-09-16 15:00:00,10.87,10.9,10.87,10.9,11300.0,10.5685,10.5976,10.5685,10.5976,11300.0
2009-09-16 15:10:00,10.89,10.9,10.85,10.87,29600.0,10.5879,10.5976,10.549,10.5685,29600.0
2009-09-16 15:20:00,10.88,10.93,10.88,10.92,13500.0,10.5782,10.6268,10.5782,10.6171,13500.0
2009-09-16 15:30:00,10.92,10.94,10.91,10.93,24200.0,10.6171,10.6365,10.6074,10.6268,24200.0
2009-09-16 15:40:00,10.93,10.95,10.92,10.93,22200.0,10.6268,10.6462,10.6171,10.6268,22200.0
2009-09-16 15:50:00,10.94,10.96,10.93,10.94,84700.0,10.6365,10.656,10.6268,10.6365,84700.0
2009-09-17 09:30:00,10.95,11.0,10.74,10.94,36900.0,10.6462,10.6949,10.4421,10.6365,36900.0
2009-09-17 09:40:00,10.97,10.98,10.83,10.88,65500.0,10.6657,10.6754,10.5296,10.5782,65500.0
2009-09-17 09:50:00,10.9,10.98,10.88,10.96,37100.0,10.5976,10.6754,10.5782,10.656,37100.0
2009-09-17 10:00:00,10.97,11.04,10.92,11.03,17700.0,10.6657,10.7338,10.6171,10.724,17700.0
2009-09-17 10:10:00,11.04,11.07,11.03,11.06,33800.0,10.7338,10.7629,10.724,10.7532,33800.0
2009-09-17 10:20:00,11.06,11.06,10.96,10.96,49300.0,10.7532,10.7532,10.656,10.656,49300.0
2009-09-17 10:30:00,10.98,11.03,10.98,11.01,19700.0,10.6754,10.724,10.6754,10.7046,19700.0
2009-09-17 10:40:00,11.01,11.02,10.98,11.0,32000.0,10.7046,10.7143,10.6754,10.6949,32000.0
2009-09-17 10:50:00,11.01,11.03,11.0,11.02,15300.0,10.7046,10.724,10.6949,10.7143,15300.0
2009-09-17 11:00:00,11.02,11.04,10.99,11.04,32800.0,10.7143,10.7338,10.6851,10.7338,32800.0
2009-09-17 11:10:00,11.04,11.07,11.04,11.05,15700.0,10.7338,10.7629,10.7338,10.7435,15700.0
2009-09-17 11:20:00,11.05,11.15,11.05,11.14,33400.0,10.7435,10.8407,10.7435,10.831,33400.0
2009-09-17 11:30:00,11.13,11.14,11.0,11.0,8300.0,10.8213,10.831,10.6949,10.6949,8300.0
2009-09-17 11:40:00,11.01,11.08,11.01,11.06,19600.0,10.7046,10.7726,10.7046,10.7532,19600.0
2009-09-17 11:50:00,11.05,11.06,10.99,10.99,16900.0,10.7435,10.7532,10.6851,10.6851,16900.0
2009-09-17 12:00:00,11.0,11.03,10.96,10.99,14700.0,10.6949,10.724,10.656,10.6851,14700.0
2009-09-17 12:10:00,10.98,10.98,10.88,10.9,8900.0,10.6754,10.6754,10.5782,10.5976,8900.0
2009-09-17 12:20:00,10.89,10.94,10.85,10.89,20700.0,10.5879,10.6365,10.549,10.5879,20700.0
2009-09-17 12:30:00,10.89,10.9,10.87,10.88,9000.0,10.5879,10.5976,10.5685,10.5782,9000.0
2009-09-17 12:40:00,10.88,10.9,10.76,10.78,15100.0,10.5782,10.5976,10.4615,10.481,15100.0
2009-09-17 12:50:00,10.79,10.79,10.72,10.72,12800.0,10.4907,10.4907,10.4226,10.4226,12800.0
2009-09-17 13:00:00,10.75,10.78,10.71,10.78,12000.0,10.4518,10.481,10.4129,10.481,12000.0
2009-09-17 13:10:00,10.78,10.79,10.73,10.77,13300.0,10.481,10.4907,10.4324,10.4712,13300.0
2009-09-17 13:20:00,10.76,10.78,10.73,10.76,9700.0,10.4615,10.481,10.4324,10.4615,9700.0
2009-09-17 13:30:00,10.77,10.77,10.71,10.73,13300.0,10.4712,10.4712,10.4129,10.4324,13300.0
2009-09-17 13:40:00,10.74,10.77,10.71,10.76,24300.0,10.4421,10.4712,10.4129,10.4615,24300.0
2009-09-17 13:50:00,10.76,10.87,10.76,10.87,12600.0,10.4615,10.5685,10.4615,10.5685,12600.0
2009-09-17 14:00:00,10.88,10.9,10.85,10.85,13800.0,10.5782,10.5976,10.549,10.549,13800.0
2009-09-17 14:10:00,10.86,10.9,10.83,10.83,7400.0,10.5587,10.5976,10.5296,10.5296,7400.0
2009-09-17 14:20:00,10.84,10.89,10.84,10.89,9500.0,10.5393,10.5879,10.5393,10.5879,9500.0
2009-09-17 14:30:00,10.88,10.89,10.88,10.88,10900.0,10.5782,10.5879,10.5782,10.5782,10900.0
2009-09-17 14:40:00,10.88,10.97,10.88,10.96,21500.0,10.5782,10.6657,10.5782,10.656,21500.0
2009-09-17 14:50:00,10.96,10.97,10.94,10.95,17500.0,10.656,10.6657,10.6365,10.6462,17500.0
2009-09-17 15:00:00,10.96,11.0,10.92,10.95,14400.0,10.656,10.6949,10.6171,10.6462,14400.0
2009-09-17 15:10:00,10.96,10.99,10.96,10.98,13200.0,10.656,10.6851,10.656,10.6754,13200.0
2009-09-17 15:20:00,10.98,11.06,10.98,11.05,20600.0,10.6754,10.7532,10.6754,10.7435,20600.0
2009-09-17 15:30:00,11.04,11.05,10.99,11.0,17000.0,10.7338,10.7435,10.6851,10.6949,17000.0
2009-09-17 15:40:00,10.99,11.0,10.94,10.94,23000.0,10.6851,10.6949,10.6365,10.6365,23000.0
2009-09-17 15:50:00,10.94,10.95,10.88,10.94,55200.0,10.6365,10.6462,10.5782,10.6365,55200.0
2009-09-18 09:30:00,11.01,11.02,10.76,10.76,293800.0,10.7046,10.7143,10.4615,10.4615,293800.0
2009-09-18 09:40:00,10.76,10.76,10.7,10.7,9000.0,10.4615,10.4615,10.4032,10.4032,9000.0
2009-09-18 09:50:00,10.71,10.78,10.71,10.77,8500.0,10.4129,10.481,10.4129,10.4712,8500.0
2009-09-18 10:00:00,10.77,10.81,10.72,10.74,9300.0,10.4712,10.5101,10.4226,10.4421,9300.0
2009-09-18 10:10:00,10.74,10.84,10.74,10.81,7200.0,10.4421,10.5393,10.4421,10.5101,7200.0
2009-09-18 10:20:00,10.82,10.89,10.75,10.77,5400.0,10.5199,10.5879,10.4518,10.4712,5400.0
2009-09-18 10:30:00,10.78,10.91,10.78,10.89,6700.0,10.481,10.6074,10.481,10.5879,6700.0
2009-09-18 10:40:00,10.91,10.93,10.86,10.88,8700.0,10.6074,10.6268,10.5587,10.5782,8700.0
2009-09-18 10:50:00,10.9,10.92,10.88,10.89,6100.0,10.5976,10.6171,10.5782,10.5879,6100.0
2009-09-18 11:00:00,10.91,10.93,10.89,10.91,6000.0,10.6074,10.6268,10.5879,10.6074,6000.0
2009-09-18 11:10:00,10.92,10.94,10.9,10.92,8300.0,10.6171,10.6365,10.5976,10.6171,8300.0
2009-09-18 11:20:00,10.92,10.94,10.9,10.91,3200.0,10.6171,10.6365,10.5976,10.6074,3200.0
2009-09-18 11:30:00,10.91,10.92,10.88,10.92,2900.0,10.6074,10.6171,10.5782,10.6171,2900.0
2009-09-18 11:40:00,10.93,10.94,10.92,10.92,8800.0,10.6268,10.6365,10.6171,10.6171,8800.0
2009-09-18 11:50:00,10.92,10.93,10.91,10.92,5200.0,10.6171,10.6268,10.6074,10.6171,5200.0
2009-09-18 12:00:00,10.92,10.93,10.88,10.91,5800.0,10.6171,10.6268,10.5782,10.6074,5800.0
2009-09-18 12:10:00,10.92,10.94,10.92,10.94,9800.0,10.6171,10.6365,10.6171,10.6365,9800.0
2009-09-18 12:20:00,10.93,10.94,10.93,10.94,2600.0,10.6268,10.6365,10.6268,10.6365,2600.0
2009-09-18 12:30:00,10.94,10.94,10.93,10.94,4900.0,10.6365,10.6365,10.6268,10.6365,4900.0
2009-09-18 12:40:00,10.94,10.96,10.93,10.95,13800.0,10.6365,10.656,10.6268,10.6462,13800.0
2009-09-18 12:50:00,10.96,11.0,10.95,10.99,12200.0,10.656,10.6949,10.6462,10.6851,12200.0
2009-09-18 13:00:00,10.97,10.99,10.95,10.98,5900.0,10.6657,10.6851,10.6462,10.6754,5900.0
2009-09-18 13:10:00,10.99,10.99,10.95,10.95,4500.0,10.6851,10.6851,10.6462,10.6462,4500.0
2009-09-18 13:20:00,10.97,10.99,10.96,10.98,8800.0,10.6657,10.6851,10.656,10.6754,8800.0
2009-09-18 13:30:00,10.97,10.99,10.96,10.98,3600.0,10.6657,10.6851,10.656,10.6754,3600.0
2009-09-18 13:40:00,10.99,11.01,10.98,11.0,7400.0,10.6851,10.7046,10.6754,10.6949,7400.0
2009-09-18 13:50:00,11.0,11.02,11.0,11.0,3500.0,10.6949,10.7143,10.6949,10.6949,3500.0
2009-09-18 14:00:00,11.0,11.04,10.99,11.0,20700.0,10.6949,10.7338,10.6851,10.6949,20700.0
2009-09-18 14:10:00,11.0,11.01,10.99,11.01,13000.0,10.6949,10.7046,10.6851,10.7046,13000.0
2009-09-18 14:20:00,11.01,11.02,11.01,11.01,7500.0,10.7046,10.7143,10.7046,10.7046,7500.0
2009-09-18 14:30:00,11.01,11.01,10.98,10.99,9400.0,10.7046,10.7046,10.6754,10.6851,9400.0
2009-09-18 14:40:00,10.99,11.0,10.99,10.99,5700.0,10.6851,10.6949,10.6851,10.6851,5700.0
2009-09-18 14:50:00,11.0,11.02,11.0,11.01,9600.0,10.6949,10.7143,10.6949,10.7046,9600.0
2009-09-18 15:00:00,11.0,11.02,11.0,11.01,8700.0,10.6949,10.7143,10.6949,10.7046,8700.0
2009-09-18 15:10:00,11.02,11.02,11.01,11.02,4700.0,10.7143,10.7143,10.7046,10.7143,4700.0
2009-09-18 15:20:00,11.01,11.01,10.89,10.9,52000.0,10.7046,10.7046,10.5879,10.5976,52000.0
2009-09-18 15:30:00,10.9,10.93,10.89,10.89,39000.0,10.5976,10.6268,10.5879,10.5879,39000.0
2009-09-18 15:40:00,10.89,10.96,10.86,10.95,41000.0,10.5879,10.656,10.5587,10.6462,41000.0
2009-09-18 15:50:00,10.93,10.96,10.9,10.95,64600.0,10.6268,10.656,10.5976,10.6462,64600.0
2009-09-21 09:30:00,10.8,10.82,10.7,10.72,10000.0,10.5004,10.5199,10.4032,10.4226,10000.0
2009-09-21 09:40:00,10.73,10.79,10.72,10.73,13900.0,10.4324,10.4907,10.4226,10.4324,13900.0
2009-09-21 09:50:00,10.73,10.74,10.63,10.65,15800.0,10.4324,10.4421,10.3351,10.3546,15800.0
2009-09-21 10:00:00,10.67,10.67,10.55,10.55,24200.0,10.374,10.374,10.2573,10.2573,24200.0
2009-09-21 10:10:00,10.56,10.59,10.53,10.55,28800.0,10.2671,10.2962,10.2379,10.2573,28800.0
2009-09-21 10:20:00,10.58,10.69,10.54,10.63,12300.0,10.2865,10.3935,10.2476,10.3351,12300.0
2009-09-21 10:30:00,10.67,10.67,10.62,10.63,3700.0,10.374,10.374,10.3254,10.3351,3700.0
2009-09-21 10:40:00,10.63,10.65,10.6,10.61,23000.0,10.3351,10.3546,10.306,10.3157,23000.0
2009-09-21 10:50:00,10.62,10.65,10.59,10.63,12600.0,10.3254,10.3546,10.2962,10.3351,12600.0
2009-09-21 11:00:00,10.64,10.75,10.61,10.74,11200.0,10.3448,10.4518,10.3157,10.4421,11200.0
2009-09-21 11:10:00,10.74,10.76,10.71,10.71,15300.0,10.4421,10.4615,10.4129,10.4129,15300.0
2009-09-21 11:20:00,10.71,10.75,10.7,10.73,14100.0,10.4129,10.4518,10.4032,10.4324,14100.0
2009-09-21 11:30:00,10.72,10.76,10.67,10.69,25100.0,10.4226,10.4615,10.374,10.3935,25100.0
2009-09-21 11:40:00,10.69,10.72,10.6,10.63,15300.0,10.3935,10.4226,10.306,10.3351,15300.0
2009-09-21 11:50:00,10.63,10.67,10.62,10.65,7600.0,10.3351,10.374,10.3254,10.3546,7600.0
2009-09-21 12:00:00,10.65,10.68,10.63,10.64,7000.0,10.3546,10.3837,10.3351,10.3448,7000.0
2009-09-21 12:10:00,10.65,10.67,10.63,10.63,6200.0,10.3546,10.374,10.3351,10.3351,6200.0
2009-09-21 12:20:00,10.64,10.67,10.6,10.6,21200.0,10.3448,10.374,10.306,10.306,21200.0
2009-09-21 12:30:00,10.6,10.64,10.56,10.57,47900.0,10.306,10.3448,10.2671,10.2768,47900.0
2009-09-21 12:40:00,10.58,10.59,10.57,10.58,6000.0,10.2865,10.2962,10.2768,10.2865,6000.0
2009-09-21 12:50:00,10.57,10.59,10.51,10.51,23500.0,10.2768,10.2962,10.2185,10.2185,23500.0
2009-09-21 13:00:00,10.52,10.53,10.5,10.5,18600.0,10.2282,10.2379,10.2087,10.2087,18600.0
2009-09-21 13:10:00,10.5,10.56,10.5,10.55,9300.0,10.2087,10.2671,10.2087,10.2573,9300.0
2009-09-21 13:20:00,10.57,10.64,10.55,10.64,19900.0,10.2768,10.3448,10.2573,10.3448,19900.0
2009-09-21 13:30:00,10.64,10.67,10.64,10.65,11800.0,10.3448,10.374,10.3448,10.3546,11800.0
2009-09-21 13:40:00,10.67,10.69,10.65,10.66,12800.0,10.374,10.3935,10.3546,10.3643,12800.0
2009-09-21 13:50:00,10.65,10.73,10.65,10.72,6800.0,10.3546,10.4324,10.3546,10.4226,6800.0
2009-09-21 14:00:00,10.73,10.75,10.68,10.68,5800.0,10.4324,10.4518,10.3837,10.3837,5800.0
2009-09-21 14:10:00,10.69,10.69,10.66,10.67,6300.0,10.3935,10.3935,10.3643,10.374,6300.0
2009-09-21 14:20:00,10.68,10.68,10.65,10.66,10900.0,10.3837,10.3837,10.3546,10.3643,10900.0
2009-09-21 14:30:00,10.67,10.72,10.67,10.7,8300.0,10.374,10.4226,10.374,10.4032,8300.0
2009-09-21 14:40:00,10.69,10.77,10.69,10.77,6800.0,10.3935,10.4712,10.3935,10.4712,6800.0
2009-09-21 14:50:00,10.76,10.79,10.72,10.74,8600.0,10.4615,10.4907,10.4226,10.4421,8600.0
2009-09-21 15:00:00,10.74,10.75,10.71,10.74,8600.0,10.4421,10.4518,10.4129,10.4421,8600.0
2009-09-21 15:10:00,10.74,10.79,10.7,10.79,17800.0,10.4421,10.4907,10.4032,10.4907,17800.0
2009-09-21 15:20:00,10.78,10.82,10.78,10.79,9900.0,10.481,10.5199,10.481,10.4907,9900.0
2009-09-21 15:30:00,10.78,10.78,10.73,10.75,17300.0,10.481,10.481,10.4324,10.4518,17300.0
2009-09-21 15:40:00,10.74,10.78,10.72,10.72,17500.0,10.4421,10.481,10.4226,10.4226,17500.0
2009-09-21 15:50:00,10.71,10.78,10.71,10.77,40400.0,10.4129,10.481,10.4129,10.4712,40400.0
2009-09-22 09:30:00,10.91,10.98,10.87,10.95,22400.0,10.6074,10.6754,10.5685,10.6462,22400.0
2009-09-22 09:40:00,10.94,10.98,10.87,10.88,10200.0,10.6365,10.6754,10.5685,10.5782,10200.0
2009-09-22 09:50:00,10.86,10.97,10.86,10.94,23600.0,10.5587,10.6657,10.5587,10.6365,23600.0
2009-09-22 10:00:00,10.92,10.92,10.88,10.91,9700.0,10.6171,10.6171,10.5782,10.6074,9700.0
2009-09-22 10:10:00,10.92,10.92,10.88,10.89,8000.0,10.6171,10.6171,10.5782,10.5879,8000.0
2009-09-22 10:20:00,10.89,10.89,10.86,10.86,7600.0,10.5879,10.5879,10.5587,10.5587,7600.0
2009-09-22 10:30:00,10.86,10.86,10.76,10.8,18400.0,10.5587,10.5587,10.4615,10.5004,18400.0
2009-09-22 10:40:00,10.8,10.87,10.8,10.84,3800.0,10.5004,10.5685,10.5004,10.5393,3800.0
2009-09-22 10:50:00,10.83,10.87,10.83,10.84,3700.0,10.5296,10.5685,10.5296,10.5393,3700.0
2009-09-22 11:00:00,10.84,10.89,10.84,10.85,3800.0,10.5393,10.5879,10.5393,10.549,3800.0
2009-09-22 11:10:00,10.85,10.92,10.84,10.9,8600.0,10.549,10.6171,10.5393,10.5976,8600.0
2009-09-22 11:20:00,10.91,10.91,10.88,10.91,3200.0,10.6074,10.6074,10.5782,10.6074,3200.0
2009-09-22 11:30:00,10.91,10.92,10.9,10.9,5700.0,10.6074,10.6171,10.5976,10.5976,5700.0
2009-09-22 11:40:00,10.9,10.92,10.9,10.91,7000.0,10.5976,10.6171,10.5976,10.6074,7000.0
2009-09-22 11:50:00,10.91,10.92,10.9,10.92,6800.0,10.6074,10.6171,10.5976,10.6171,6800.0
2009-09-22 12:00:00,10.92,10.99,10.91,10.99,27000.0,10.6171,10.6851,10.6074,10.6851,27000.0
2009-09-22 12:10:00,10.99,11.04,10.99,11.03,11600.0,10.6851,10.7338,10.6851,10.724,11600.0
2009-09-22 12:20:00,11.04,11.09,11.03,11.09,9000.0,10.7338,10.7824,10.724,10.7824,9000.0
2009-09-22 12:30:00,11.09,11.09,10.99,10.99,19000.0,10.7824,10.7824,10.6851,10.6851,19000.0
2009-09-22 12:40:00,10.99,11.0,10.97,11.0,8700.0,10.6851,10.6949,10.6657,10.6949,8700.0
2009-09-22 12:50:00,11.01,11.02,11.0,11.01,2400.0,10.7046,10.7143,10.6949,10.7046,2400.0
2009-09-22 13:00:00,11.01,11.03,10.99,11.02,9200.0,10.7046,10.724,10.6851,10.7143,9200.0
2009-09-22 13:10:00,11.01,11.02,10.96,10.97,2700.0,10.7046,10.7143,10.656,10.6657,2700.0
2009-09-22 13:20:00,10.95,10.96,10.93,10.96,4200.0,10.6462,10.656,10.6268,10.656,4200.0
2009-09-22 13:30:00,10.95,11.02,10.95,11.01,16000.0,10.6462,10.7143,10.6462,10.7046,16000.0
2009-09-22 13:40:00,11.0,11.02,11.0,11.02,7000.0,10.6949,10.7143,10.6949,10.7143,7000.0
2009-09-22 13:50:00,11.02,11.06,11.02,11.05,8200.0,10.7143,10.7532,10.7143,10.7435,8200.0
2009-09-22 14:00:00,11.05,11.08,11.04,11.05,9300.0,10.7435,10.7726,10.7338,10.7435,9300.0
2009-09-22 14:10:00,11.05,11.06,11.04,11.05,5400.0,10.7435,10.7532,10.7338,10.7435,5400.0
2009-09-22 14:20:00,11.06,11.09,11.05,11.08,11100.0,10.7532,10.7824,10.7435,10.7726,11100.0
2009-09-22 14:30:00,11.09,11.09,11.06,11.08,5200.0,10.7824,10.7824,10.7532,10.7726,5200.0
2009-09-22 14:40:00,11.08,11.09,11.06,11.09,9100.0,10.7726,10.7824,10.7532,10.7824,9100.0
2009-09-22 14:50:00,11.09,11.12,11.09,11.11,6400.0,10.7824,10.8115,10.7824,10.8018,6400.0
2009-09-22 15:00:00,11.12,11.12,11.09,11.1,16500.0,10.8115,10.8115,10.7824,10.7921,16500.0
2009-09-22 15:10:00,11.1,11.11,11.07,11.1,19100.0,10.7921,10.8018,10.7629,10.7921,19100.0
2009-09-22 15:20:00,11.11,11.16,11.1,11.15,16900.0,10.8018,10.8504,10.7921,10.8407,16900.0
2009-09-22 15:30:00,11.15,11.16,11.09,11.1,22600.0,10.8407,10.8504,10.7824,10.7921,22600.0
2009-09-22 15:40:00,11.1,11.12,11.05,11.07,38100.0,10.7921,10.8115,10.7435,10.7629,38100.0
2009-09-22 15:50:00,11.06,11.07,11.02,11.02,78600.0,10.7532,10.7629,10.7143,10.7143,78600.0
2009-09-23 09:30:00,11.04,11.07,11.0,11.01,11000.0,10.7338,10.7629,10.6949,10.7046,11000.0
2009-09-23 09:40:00,11.0,11.01,11.0,11.0,8600.0,10.6949,10.7046,10.6949,10.6949,8600.0
2009-09-23 09:50:00,11.01,11.01,10.9,10.9,13200.0,10.7046,10.7046,10.5976,10.5976,13200.0
2009-09-23 10:00:00,10.91,10.93,10.87,10.89,12300.0,10.6074,10.6268,10.5685,10.5879,12300.0
2009-09-23 10:10:00,10.89,10.99,10.89,10.99,9700.0,10.5879,10.6851,10.5879,10.6851,9700.0
2009-09-23 10:20:00,10.98,11.0,10.97,10.98,6000.0,10.6754,10.6949,10.6657,10.6754,6000.0
2009-09-23 10:30:00,10.98,10.99,10.94,10.94,8700.0,10.6754,10.6851,10.6365,10.6365,8700.0
2009-09-23 10:40:00,10.94,10.97,10.93,10.97,13500.0,10.6365,10.6657,10.6268,10.6657,13500.0
2009-09-23 10:50:00,10.96,11.0,10.96,11.0,6400.0,10.656,10.6949,10.656,10.6949,6400.0
2009-09-23 11:00:00,10.99,11.0,10.98,10.99,7900.0,10.6851,10.6949,10.6754,10.6851,7900.0
2009-09-23 11:10:00,11.0,11.0,10.99,10.99,12900.0,10.6949,10.6949,10.6851,10.6851,12900.0
2009-09-23 11:20:00,11.0,11.0,11.0,11.0,3300.0,10.6949,10.6949,10.6949,10.6949,3300.0
2009-09-23 11:30:00,11.0,11.02,11.0,11.01,8100.0,10.6949,10.7143,10.6949,10.7046,8100.0
2009-09-23 11:40:00,11.01,11.02,11.01,11.01,3000.0,10.7046,10.7143,10.7046,10.7046,3000.0
2009-09-23 11:50:00,11.01,11.04,11.01,11.03,2900.0,10.7046,10.7338,10.7046,10.724,2900.0
2009-09-23 12:00:00,11.03,11.09,11.03,11.05,6000.0,10.724,10.7824,10.724,10.7435,6000.0
2009-09-23 12:10:00,11.05,11.05,11.01,11.01,11100.0,10.7435,10.7435,10.7046,10.7046,11100.0
2009-09-23 12:20:00,11.03,11.05,11.01,11.02,3100.0,10.724,10.7435,10.7046,10.7143,3100.0
2009-09-23 12:30:00,11.02,11.06,10.99,10.99,6300.0,10.7143,10.7532,10.6851,10.6851,6300.0
2009-09-23 12:40:00,11.01,11.05,10.99,11.04,18900.0,10.7046,10.7435,10.6851,10.7338,18900.0
2009-09-23 12:50:00,11.04,11.05,11.04,11.05,1500.0,10.7338,10.7435,10.7338,10.7435,1500.0
2009-09-23 13:00:00,11.04,11.04,11.01,11.02,4300.0,10.7338,10.7338,10.7046,10.7143,4300.0
2009-09-23 13:10:00,11.02,11.05,11.02,11.05,4200.0,10.7143,10.7435,10.7143,10.7435,4200.0
2009-09-23 13:20:00,11.05,11.05,10.98,10.98,7900.0,10.7435,10.7435,10.6754,10.6754,7900.0
2009-09-23 13:30:00,11.0,11.03,11.0,11.01,3700.0,10.6949,10.724,10.6949,10.7046,3700.0
2009-09-23 13:40:00,11.02,11.03,11.01,11.01,3800.0,10.7143,10.724,10.7046,10.7046,3800.0
2009-09-23 13:50:00,11.03,11.03,11.0,11.0,6300.0,10.724,10.724,10.6949,10.6949,6300.0
2009-09-23 14:00:00,11.01,11.02,11.0,11.0,2900.0,10.7046,10.7143,10.6949,10.6949,2900.0
2009-09-23 14:10:00,11.0,11.06,10.97,11.06,9600.0,10.6949,10.7532,10.6657,10.7532,9600.0
2009-09-23 14:20:00,11.08,11.09,11.01,11.08,17000.0,10.7726,10.7824,10.7046,10.7726,17000.0
2009-09-23 14:30:00,11.08,11.15,11.06,11.13,15100.0,10.7726,10.8407,10.7532,10.8213,15100.0
2009-09-23 14:40:00,11.12,11.15,11.08,11.12,5800.0,10.8115,10.8407,10.7726,10.8115,5800.0
2009-09-23 14:50:00,11.12,11.15,11.02,11.05,16800.0,10.8115,10.8407,10.7143,10.7435,16800.0
2009-09-23 15:00:00,11.05,11.1,11.05,11.06,8900.0,10.7435,10.7921,10.7435,10.7532,8900.0
2009-09-23 15:10:00,11.08,11.09,11.0,11.03,13900.0,10.7726,10.7824,10.6949,10.724,13900.0
2009-09-23 15:20:00,11.03,11.04,10.95,10.97,11600.0,10.724,10.7338,10.6462,10.6657,11600.0
2009-09-23 15:30:00,10.96,11.0,10.94,10.95,9700.0,10.656,10.6949,10.6365,10.6462,9700.0
2009-09-23 15:40:00,10.96,10.97,10.88,10.89,19900.0,10.656,10.6657,10.5782,10.5879,19900.0
2009-09-23 15:50:00,10.89,10.9,10.81,10.85,102100.0,10.5879,10.5976,10.5101,10.549,102100.0
2009-09-24 09:30:00,10.86,10.94,10.84,10.94,18000.0,10.5587,10.6365,10.5393,10.6365,18000.0
2009-09-24 09:40:00,10.96,11.01,10.84,10.85,33700.0,10.656,10.7046,10.5393,10.549,33700.0
2009-09-24 09:50:00,10.85,10.85,10.81,10.84,3100.0,10.549,10.549,10.5101,10.5393,3100.0
2009-09-24 10:00:00,10.83,10.83,10.53,10.54,29800.0,10.5296,10.5296,10.2379,10.2476,29800.0
2009-09-24 10:10:00,10.56,10.63,10.51,10.57,7600.0,10.2671,10.3351,10.2185,10.2768,7600.0
2009-09-24 10:20:00,10.55,10.59,10.48,10.54,18700.0,10.2573,10.2962,10.1893,10.2476,18700.0
2009-09-24 10:30:00,10.54,10.54,10.41,10.41,29500.0,10.2476,10.2476,10.1212,10.1212,29500.0
2009-09-24 10:40:00,10.41,10.45,10.39,10.43,7700.0,10.1212,10.1601,10.1018,10.1407,7700.0
2009-09-24 10:50:00,10.44,10.54,10.42,10.52,9800.0,10.1504,10.2476,10.1309,10.2282,9800.0
2009-09-24 11:00:00,10.51,10.53,10.49,10.49,6000.0,10.2185,10.2379,10.199,10.199,6000.0
2009-09-24 11:10:00,10.52,10.55,10.5,10.54,21500.0,10.2282,10.2573,10.2087,10.2476,21500.0
2009-09-24 11:20:00,10.54,10.54,10.52,10.54,3500.0,10.2476,10.2476,10.2282,10.2476,3500.0
2009-09-24 11:30:00,10.55,10.55,10.53,10.53,12800.0,10.2573,10.2573,10.2379,10.2379,12800.0
2009-09-24 11:40:00,10.54,10.58,10.53,10.55,11200.0,10.2476,10.2865,10.2379,10.2573,11200.0
2009-09-24 11:50:00,10.53,10.53,10.47,10.51,17400.0,10.2379,10.2379,10.1796,10.2185,17400.0
2009-09-24 12:00:00,10.51,10.55,10.51,10.53,8400.0,10.2185,10.2573,10.2185,10.2379,8400.0
2009-09-24 12:10:00,10.53,10.53,10.53,10.53,1700.0,10.2379,10.2379,10.2379,10.2379,1700.0
2009-09-24 12:20:00,10.53,10.56,10.5,10.52,23500.0,10.2379,10.2671,10.2087,10.2282,23500.0
2009-09-24 12:30:00,10.52,10.54,10.48,10.5,11400.0,10.2282,10.2476,10.1893,10.2087,11400.0
2009-09-24 12:40:00,10.5,10.51,10.5,10.51,1500.0,10.2087,10.2185,10.2087,10.2185,1500.0
2009-09-24 12:50:00,10.52,10.52,10.5,10.5,2400.0,10.2282,10.2282,10.2087,10.2087,2400.0
2009-09-24 13:00:00,10.5,10.52,10.49,10.5,7000.0,10.2087,10.2282,10.199,10.2087,7000.0
2009-09-24 13:10:00,10.5,10.53,10.5,10.52,5400.0,10.2087,10.2379,10.2087,10.2282,5400.0
2009-09-24 13:20:00,10.51,10.52,10.51,10.52,3400.0,10.2185,10.2282,10.2185,10.2282,3400.0
2009-09-24 13:30:00,10.51,10.52,10.5,10.5,5800.0,10.2185,10.2282,10.2087,10.2087,5800.0
2009-09-24 13:40:00,10.5,10.51,10.49,10.5,18300.0,10.2087,10.2185,10.199,10.2087,18300.0
2009-09-24 13:50:00,10.5,10.56,10.5,10.51,11900.0,10.2087,10.2671,10.2087,10.2185,11900.0
2009-09-24 14:00:00,10.51,10.53,10.5,10.5,10300.0,10.2185,10.2379,10.2087,10.2087,10300.0
2009-09-24 14:10:00,10.5,10.5,10.48,10.5,13100.0,10.2087,10.2087,10.1893,10.2087,13100.0
2009-09-24 14:20:00,10.5,10.52,10.49,10.5,17200.0,10.2087,10.2282,10.199,10.2087,17200.0
2009-09-24 14:30:00,10.51,10.54,10.49,10.53,8700.0,10.2185,10.2476,10.199,10.2379,8700.0
2009-09-24 14:40:00,10.53,10.53,10.48,10.52,15700.0,10.2379,10.2379,10.1893,10.2282,15700.0
2009-09-24 14:50:00,10.48,10.54,10.48,10.52,21000.0,10.1893,10.2476,10.1893,10.2282,21000.0
2009-09-24 15:00:00,10.53,10.55,10.49,10.53,14600.0,10.2379,10.2573,10.199,10.2379,14600.0
2009-09-24 15:10:00,10.53,10.56,10.51,10.52,27900.0,10.2379,10.2671,10.2185,10.2282,27900.0
2009-09-24 15:20:00,10.52,10.53,10.5,10.5,27100.0,10.2282,10.2379,10.2087,10.2087,27100.0
2009-09-24 15:30:00,10.5,10.54,10.47,10.47,32800.0,10.2087,10.2476,10.1796,10.1796,32800.0
2009-09-24 15:40:00,10.48,10.5,10.39,10.4,67400.0,10.1893,10.2087,10.1018,10.1115,67400.0
2009-09-24 15:50:00,10.39,10.49,10.39,10.46,76900.0,10.1018,10.199,10.1018,10.1698,76900.0
2009-09-25 09:30:00,10.4,10.49,10.35,10.38,7900.0,10.1115,10.199,10.0629,10.0921,7900.0
2009-09-25 09:40:00,10.39,10.44,10.35,10.43,11700.0,10.1018,10.1504,10.0629,10.1407,11700.0
2009-09-25 09:50:00,10.4,10.43,10.35,10.42,8300.0,10.1115,10.1407,10.0629,10.1309,8300.0
2009-09-25 10:00:00,10.42,10.43,10.35,10.38,34700.0,10.1309,10.1407,10.0629,10.0921,34700.0
2009-09-25 10:10:00,10.38,10.48,10.35,10.38,40000.0,10.0921,10.1893,10.0629,10.0921,40000.0
2009-09-25 10:20:00,10.36,10.38,10.32,10.33,12900.0,10.0726,10.0921,10.0337,10.0434,12900.0
2009-09-25 10:30:00,10.32,10.35,10.3,10.32,11700.0,10.0337,10.0629,10.0143,10.0337,11700.0
2009-09-25 10:40:00,10.3,10.35,10.29,10.35,11900.0,10.0143,10.0629,10.0046,10.0629,11900.0
2009-09-25 10:50:00,10.35,10.36,10.3,10.35,13900.0,10.0629,10.0726,10.0143,10.0629,13900.0
2009-09-25 11:00:00,10.34,10.41,10.34,10.4,26100.0,10.0532,10.1212,10.0532,10.1115,26100.0
2009-09-25 11:10:00,10.39,10.4,10.31,10.36,14600.0,10.1018,10.1115,10.024,10.0726,14600.0
2009-09-25 11:20:00,10.36,10.37,10.34,10.36,5800.0,10.0726,10.0823,10.0532,10.0726,5800.0
2009-09-25 11:30:00,10.36,10.39,10.36,10.39,5900.0,10.0726,10.1018,10.0726,10.1018,5900.0
2009-09-25 11:40:00,10.39,10.41,10.38,10.4,11000.0,10.1018,10.1212,10.0921,10.1115,11000.0
2009-09-25 11:50:00,10.41,10.44,10.38,10.39,6000.0,10.1212,10.1504,10.0921,10.1018,6000.0
2009-09-25 12:00:00,10.37,10.4,10.3,10.3,14400.0,10.0823,10.1115,10.0143,10.0143,14400.0
2009-09-25 12:10:00,10.3,10.31,10.17,10.18,29400.0,10.0143,10.024,9.8879,9.8976,29400.0
2009-09-25 12:20:00,10.18,10.19,10.16,10.18,11300.0,9.8976,9.9073,9.8782,9.8976,11300.0
2009-09-25 12:30:00,10.19,10.19,10.05,10.05,40600.0,9.9073,9.9073,9.7712,9.7712,40600.0
2009-09-25 12:40:00,10.06,10.07,9.9,9.94,225100.0,9.7809,9.7907,9.6254,9.6643,225100.0
2009-09-25 12:50:00,9.93,9.98,9.79,9.87,195900.0,9.6545,9.7032,9.5184,9.5962,195900.0
2009-09-25 13:00:00,9.88,9.95,9.87,9.94,13300.0,9.6059,9.674,9.5962,9.6643,13300.0
2009-09-25 13:10:00,9.95,9.98,9.94,9.95,32500.0,9.674,9.7032,9.6643,9.674,32500.0
2009-09-25 13:20:00,9.96,10.05,9.95,10.02,12200.0,9.6837,9.7712,9.674,9.742,12200.0
2009-09-25 13:30:00,10.02,10.06,10.01,10.05,9700.0,9.742,9.7809,9.7323,9.7712,9700.0
2009-09-25 13:40:00,10.06,10.14,10.06,10.13,19000.0,9.7809,9.8587,9.7809,9.849,19000.0
2009-09-25 13:50:00,10.13,10.25,10.13,10.25,29900.0,9.849,9.9657,9.849,9.9657,29900.0
2009-09-25 14:00:00,10.24,10.24,10.19,10.2,15800.0,9.9559,9.9559,9.9073,9.9171,15800.0
2009-09-25 14:10:00,10.2,10.24,10.19,10.21,12000.0,9.9171,9.9559,9.9073,9.9268,12000.0
2009-09-25 14:20:00,10.21,10.23,10.21,10.21,11000.0,9.9268,9.9462,9.9268,9.9268,11000.0
2009-09-25 14:30:00,10.21,10.22,10.19,10.21,9300.0,9.9268,9.9365,9.9073,9.9268,9300.0
2009-09-25 14:40:00,10.2,10.2,10.19,10.19,3200.0,9.9171,9.9171,9.9073,9.9073,3200.0
2009-09-25 14:50:00,10.19,10.23,10.18,10.23,14000.0,9.9073,9.9462,9.8976,9.9462,14000.0
2009-09-25 15:00:00,10.22,10.23,10.18,10.19,20500.0,9.9365,9.9462,9.8976,9.9073,20500.0
2009-09-25 15:10:00,10.19,10.2,10.14,10.15,19500.0,9.9073,9.9171,9.8587,9.8684,19500.0
2009-09-25 15:20:00,10.15,10.19,10.1,10.12,33000.0,9.8684,9.9073,9.8198,9.8393,33000.0
2009-09-25 15:30:00,10.12,10.12,10.04,10.04,57000.0,9.8393,9.8393,9.7615,9.7615,57000.0
2009-09-25 15:40:00,10.04,10.06,10.02,10.03,53100.0,9.7615,9.7809,9.742,9.7518,53100.0
2009-09-25 15:50:00,10.04,10.08,10.03,10.07,41200.0,9.7615,9.8004,9.7518,9.7907,41200.0
2009-09-28 09:30:00,10.12,10.13,9.97,9.98,23500.0,9.8393,9.849,9.6934,9.7032,23500.0
2009-09-28 09:40:00,9.99,10.22,9.98,10.14,24000.0,9.7129,9.9365,9.7032,9.8587,24000.0
2009-09-28 09:50:00,10.12,10.26,10.12,10.19,31100.0,9.8393,9.9754,9.8393,9.9073,31100.0
2009-09-28 10:00:00,10.19,10.37,10.19,10.35,68800.0,9.9073,10.0823,9.9073,10.0629,68800.0
2009-09-28 10:10:00,10.37,10.37,10.35,10.35,10300.0,10.0823,10.0823,10.0629,10.0629,10300.0
2009-09-28 10:20:00,10.35,10.37,10.35,10.36,16400.0,10.0629,10.0823,10.0629,10.0726,16400.0
2009-09-28 10:30:00,10.37,10.52,10.36,10.45,31800.0,10.0823,10.2282,10.0726,10.1601,31800.0
2009-09-28 10:40:00,10.45,10.51,10.45,10.51,9100.0,10.1601,10.2185,10.1601,10.2185,9100.0
2009-09-28 10:50:00,10.51,10.58,10.5,10.55,24900.0,10.2185,10.2865,10.2087,10.2573,24900.0
2009-09-28 11:00:00,10.55,10.55,10.53,10.55,10100.0,10.2573,10.2573,10.2379,10.2573,10100.0
2009-09-28 11:10:00,10.55,10.55,10.52,10.53,6700.0,10.2573,10.2573,10.2282,10.2379,6700.0
2009-09-28 11:20:00,10.53,10.55,10.53,10.55,6000.0,10.2379,10.2573,10.2379,10.2573,6000.0
2009-09-28 11:30:00,10.55,10.55,10.54,10.55,5600.0,10.2573,10.2573,10.2476,10.2573,5600.0
2009-09-28 11:40:00,10.55,10.58,10.54,10.55,30500.0,10.2573,10.2865,10.2476,10.2573,30500.0
2009-09-28 11:50:00,10.56,10.63,10.56,10.63,16200.0,10.2671,10.3351,10.2671,10.3351,16200.0
2009-09-28 12:00:00,10.63,10.69,10.62,10.69,8200.0,10.3351,10.3935,10.3254,10.3935,8200.0
2009-09-28 12:10:00,10.69,10.69,10.58,10.62,16100.0,10.3935,10.3935,10.2865,10.3254,16100.0
2009-09-28 12:20:00,10.62,10.68,10.61,10.65,8800.0,10.3254,10.3837,10.3157,10.3546,8800.0
2009-09-28 12:30:00,10.64,10.66,10.63,10.64,6000.0,10.3448,10.3643,10.3351,10.3448,6000.0
2009-09-28 12:40:00,10.65,10.68,10.64,10.65,10700.0,10.3546,10.3837,10.3448,10.3546,10700.0
2009-09-28 12:50:00,10.65,10.65,10.64,10.64,5900.0,10.3546,10.3546,10.3448,10.3448,5900.0
2009-09-28 13:00:00,10.65,10.66,10.64,10.65,13300.0,10.3546,10.3643,10.3448,10.3546,13300.0
2009-09-28 13:10:00,10.65,10.66,10.63,10.63,9300.0,10.3546,10.3643,10.3351,10.3351,9300.0
2009-09-28 13:20:00,10.63,10.63,10.58,10.6,20800.0,10.3351,10.3351,10.2865,10.306,20800.0
2009-09-28 13:30:00,10.6,10.62,10.59,10.61,6400.0,10.306,10.3254,10.2962,10.3157,6400.0
2009-09-28 13:40:00,10.61,10.63,10.58,10.59,12600.0,10.3157,10.3351,10.2865,10.2962,12600.0
2009-09-28 13:50:00,10.6,10.6,10.52,10.52,20400.0,10.306,10.306,10.2282,10.2282,20400.0
2009-09-28 14:00:00,10.52,10.54,10.43,10.43,40100.0,10.2282,10.2476,10.1407,10.1407,40100.0
2009-09-28 14:10:00,10.43,10.44,10.37,10.37,22200.0,10.1407,10.1504,10.0823,10.0823,22200.0
2009-09-28 14:20:00,10.37,10.41,10.36,10.36,37100.0,10.0823,10.1212,10.0726,10.0726,37100.0
2009-09-28 14:30:00,10.37,10.41,10.36,10.41,22800.0,10.0823,10.1212,10.0726,10.1212,22800.0
2009-09-28 14:40:00,10.41,10.45,10.4,10.43,26400.0,10.1212,10.1601,10.1115,10.1407,26400.0
2009-09-28 14:50:00,10.43,10.44,10.39,10.39,20500.0,10.1407,10.1504,10.1018,10.1018,20500.0
2009-09-28 15:00:00,10.41,10.43,10.39,10.42,25600.0,10.1212,10.1407,10.1018,10.1309,25600.0
2009-09-28 15:10:00,10.43,10.44,10.4,10.42,58300.0,10.1407,10.1504,10.1115,10.1309,58300.0
2009-09-28 15:20:00,10.41,10.44,10.4,10.43,81500.0,10.1212,10.1504,10.1115,10.1407,81500.0
2009-09-28 15:30:00,10.43,10.52,10.42,10.48,35000.0,10.1407,10.2282,10.1309,10.1893,35000.0
2009-09-28 15:40:00,10.47,10.5,10.46,10.48,22000.0,10.1796,10.2087,10.1698,10.1893,22000.0
2009-09-28 15:50:00,10.48,10.54,10.48,10.53,36500.0,10.1893,10.2476,10.1893,10.2379,36500.0
2009-09-29 09:30:00,10.48,10.59,10.44,10.54,18900.0,10.1893,10.2962,10.1504,10.2476,18900.0
2009-09-29 09:40:00,10.56,10.69,10.56,10.64,10600.0,10.2671,10.3935,10.2671,10.3448,10600.0
2009-09-29 09:50:00,10.63,10.77,10.61,10.74,15700.0,10.3351,10.4712,10.3157,10.4421,15700.0
2009-09-29 10:00:00,10.73,10.73,10.55,10.71,13200.0,10.4324,10.4324,10.2573,10.4129,13200.0
2009-09-29 10:10:00,10.71,10.78,10.67,10.68,7700.0,10.4129,10.481,10.374,10.3837,7700.0
2009-09-29 10:20:00,10.67,10.74,10.67,10.74,8400.0,10.374,10.4421,10.374,10.4421,8400.0
2009-09-29 10:30:00,10.74,10.79,10.74,10.79,20700.0,10.4421,10.4907,10.4421,10.4907,20700.0
2009-09-29 10:40:00,10.79,10.8,10.72,10.73,19900.0,10.4907,10.5004,10.4226,10.4324,19900.0
2009-09-29 10:50:00,10.73,10.73,10.67,10.69,8200.0,10.4324,10.4324,10.374,10.3935,8200.0
2009-09-29 11:00:00,10.67,10.68,10.63,10.64,8400.0,10.374,10.3837,10.3351,10.3448,8400.0
2009-09-29 11:10:00,10.64,10.67,10.62,10.67,4700.0,10.3448,10.374,10.3254,10.374,4700.0
2009-09-29 11:20:00,10.66,10.7,10.64,10.7,7400.0,10.3643,10.4032,10.3448,10.4032,7400.0
2009-09-29 11:30:00,10.7,10.72,10.68,10.7,5400.0,10.4032,10.4226,10.3837,10.4032,5400.0
2009-09-29 11:40:00,10.71,10.73,10.65,10.65,13000.0,10.4129,10.4324,10.3546,10.3546,13000.0
2009-09-29 11:50:00,10.65,10.67,10.63,10.64,6900.0,10.3546,10.374,10.3351,10.3448,6900.0
2009-09-29 12:00:00,10.64,10.73,10.63,10.73,11600.0,10.3448,10.4324,10.3351,10.4324,11600.0
2009-09-29 12:10:00,10.73,10.8,10.73,10.79,12900.0,10.4324,10.5004,10.4324,10.4907,12900.0
2009-09-29 12:20:00,10.79,10.79,10.72,10.76,8700.0,10.4907,10.4907,10.4226,10.4615,8700.0
2009-09-29 12:30:00,10.76,10.8,10.76,10.8,8100.0,10.4615,10.5004,10.4615,10.5004,8100.0
2009-09-29 12:40:00,10.78,10.84,10.77,10.81,5300.0,10.481,10.5393,10.4712,10.5101,5300.0
2009-09-29 12:50:00,10.81,10.86,10.8,10.85,5300.0,10.5101,10.5587,10.5004,10.549,5300.0
2009-09-29 13:00:00,10.85,10.88,10.85,10.87,6200.0,10.549,10.5782,10.549,10.5685,6200.0
2009-09-29 13:10:00,10.87,10.87,10.82,10.84,4100.0,10.5685,10.5685,10.5199,10.5393,4100.0
2009-09-29 13:20:00,10.84,10.88,10.83,10.84,10700.0,10.5393,10.5782,10.5296,10.5393,10700.0
2009-09-29 13:30:00,10.84,10.85,10.8,10.83,10700.0,10.5393,10.549,10.5004,10.5296,10700.0
2009-09-29 13:40:00,10.83,10.87,10.81,10.83,6000.0,10.5296,10.5685,10.5101,10.5296,6000.0
2009-09-29 13:50:00,10.83,10.89,10.83,10.87,4000.0,10.5296,10.5879,10.5296,10.5685,4000.0
2009-09-29 14:00:00,10.89,10.89,10.82,10.83,4400.0,10.5879,10.5879,10.5199,10.5296,4400.0
2009-09-29 14:10:00,10.84,10.86,10.82,10.83,12700.0,10.5393,10.5587,10.5199,10.5296,12700.0
2009-09-29 14:20:00,10.83,10.83,10.79,10.8,9800.0,10.5296,10.5296,10.4907,10.5004,9800.0
2009-09-29 14:30:00,10.81,10.81,10.75,10.76,5600.0,10.5101,10.5101,10.4518,10.4615,5600.0
2009-09-29 14:40:00,10.76,10.78,10.74,10.77,6600.0,10.4615,10.481,10.4421,10.4712,6600.0
2009-09-29 14:50:00,10.77,10.79,10.75,10.75,6200.0,10.4712,10.4907,10.4518,10.4518,6200.0
2009-09-29 15:00:00,10.75,10.8,10.75,10.8,6500.0,10.4518,10.5004,10.4518,10.5004,6500.0
2009-09-29 15:10:00,10.8,10.81,10.79,10.8,7400.0,10.5004,10.5101,10.4907,10.5004,7400.0
2009-09-29 15:20:00,10.79,10.83,10.74,10.75,16600.0,10.4907,10.5296,10.4421,10.4518,16600.0
2009-09-29 15:30:00,10.75,10.82,10.75,10.8,31400.0,10.4518,10.5199,10.4518,10.5004,31400.0
2009-09-29 15:40:00,10.81,10.81,10.76,10.77,45500.0,10.5101,10.5101,10.4615,10.4712,45500.0
2009-09-29 15:50:00,10.76,10.78,10.75,10.77,67900.0,10.4615,10.481,10.4518,10.4712,67900.0
2009-09-30 09:30:00,10.8,10.85,10.75,10.79,12500.0,10.5004,10.549,10.4518,10.4907,12500.0
2009-09-30 09:40:00,10.73,10.73,10.4,10.4,24000.0,10.4324,10.4324,10.1115,10.1115,24000.0
2009-09-30 09:50:00,10.39,10.39,10.09,10.14,29900.0,10.1018,10.1018,9.8101,9.8587,29900.0
2009-09-30 10:00:00,10.11,10.15,10.06,10.1,34400.0,9.8295,9.8684,9.7809,9.8198,34400.0
2009-09-30 10:10:00,10.1,10.14,10.06,10.08,19600.0,9.8198,9.8587,9.7809,9.8004,19600.0
2009-09-30 10:20:00,10.07,10.16,10.06,10.16,15000.0,9.7907,9.8782,9.7809,9.8782,15000.0
2009-09-30 10:30:00,10.16,10.22,10.12,10.17,27300.0,9.8782,9.9365,9.8393,9.8879,27300.0
2009-09-30 10:40:00,10.17,10.26,10.15,10.24,37800.0,9.8879,9.9754,9.8684,9.9559,37800.0
2009-09-30 10:50:00,10.25,10.29,10.25,10.26,14900.0,9.9657,10.0046,9.9657,9.9754,14900.0
2009-09-30 11:00:00,10.26,10.34,10.25,10.25,32400.0,9.9754,10.0532,9.9657,9.9657,32400.0
2009-09-30 11:10:00,10.27,10.29,10.25,10.28,7100.0,9.9851,10.0046,9.9657,9.9948,7100.0
2009-09-30 11:20:00,10.28,10.3,10.27,10.3,6800.0,9.9948,10.0143,9.9851,10.0143,6800.0
2009-09-30 11:30:00,10.3,10.34,10.3,10.31,8500.0,10.0143,10.0532,10.0143,10.024,8500.0
2009-09-30 11:40:00,10.32,10.32,10.25,10.26,5800.0,10.0337,10.0337,9.9657,9.9754,5800.0
2009-09-30 11:50:00,10.27,10.33,10.26,10.32,6600.0,9.9851,10.0434,9.9754,10.0337,6600.0
2009-09-30 12:00:00,10.31,10.33,10.3,10.33,4400.0,10.024,10.0434,10.0143,10.0434,4400.0
2009-09-30 12:10:00,10.33,10.4,10.32,10.33,7700.0,10.0434,10.1115,10.0337,10.0434,7700.0
2009-09-30 12:20:00,10.34,10.38,10.33,10.36,5700.0,10.0532,10.0921,10.0434,10.0726,5700.0
2009-09-30 12:30:00,10.37,10.45,10.37,10.44,12500.0,10.0823,10.1601,10.0823,10.1504,12500.0
2009-09-30 12:40:00,10.44,10.49,10.44,10.49,10400.0,10.1504,10.199,10.1504,10.199,10400.0
2009-09-30 12:50:00,10.49,10.55,10.48,10.52,8500.0,10.199,10.2573,10.1893,10.2282,8500.0
2009-09-30 13:00:00,10.54,10.65,10.53,10.56,18000.0,10.2476,10.3546,10.2379,10.2671,18000.0
2009-09-30 13:10:00,10.56,10.57,10.56,10.57,3200.0,10.2671,10.2768,10.2671,10.2768,3200.0
2009-09-30 13:20:00,10.54,10.61,10.54,10.55,8200.0,10.2476,10.3157,10.2476,10.2573,8200.0
2009-09-30 13:30:00,10.54,10.58,10.53,10.55,12900.0,10.2476,10.2865,10.2379,10.2573,12900.0
2009-09-30 13:40:00,10.52,10.55,10.49,10.51,9200.0,10.2282,10.2573,10.199,10.2185,9200.0
2009-09-30 13:50:00,10.52,10.56,10.51,10.51,3900.0,10.2282,10.2671,10.2185,10.2185,3900.0
2009-09-30 14:00:00,10.51,10.54,10.47,10.52,6000.0,10.2185,10.2476,10.1796,10.2282,6000.0
2009-09-30 14:10:00,10.52,10.56,10.52,10.56,6400.0,10.2282,10.2671,10.2282,10.2671,6400.0
2009-09-30 14:20:00,10.56,10.56,10.51,10.52,4300.0,10.2671,10.2671,10.2185,10.2282,4300.0
2009-09-30 14:30:00,10.52,10.54,10.49,10.52,7600.0,10.2282,10.2476,10.199,10.2282,7600.0
2009-09-30 14:40:00,10.53,10.57,10.51,10.51,10200.0,10.2379,10.2768,10.2185,10.2185,10200.0
2009-09-30 14:50:00,10.51,10.51,10.39,10.39,28800.0,10.2185,10.2185,10.1018,10.1018,28800.0
2009-09-30 15:00:00,10.39,10.39,10.26,10.28,23300.0,10.1018,10.1018,9.9754,9.9948,23300.0
2009-09-30 15:10:00,10.29,10.32,10.26,10.31,25100.0,10.0046,10.0337,9.9754,10.024,25100.0
2009-09-30 15:20:00,10.32,10.34,10.26,10.26,18000.0,10.0337,10.0532,9.9754,9.9754,18000.0
2009-09-30 15:30:00,10.26,10.37,10.26,10.36,54300.0,9.9754,10.0823,9.9754,10.0726,54300.0
2009-09-30 15:40:00,10.36,10.4,10.32,10.37,77600.0,10.0726,10.1115,10.0337,10.0823,77600.0
2009-09-30 15:50:00,10.37,10.4,10.29,10.3,61200.0,10.0823,10.1115,10.0046,10.0143,61200.0
2009-10-01 09:30:00,10.23,10.27,10.03,10.09,14300.0,9.9462,9.9851,9.7518,9.8101,14300.0
2009-10-01 09:40:00,10.1,10.1,10.04,10.06,10500.0,9.8198,9.8198,9.7615,9.7809,10500.0
2009-10-01 09:50:00,10.09,10.12,10.08,10.11,31100.0,9.8101,9.8393,9.8004,9.8295,31100.0
2009-10-01 10:00:00,10.12,10.15,10.07,10.07,59800.0,9.8393,9.8684,9.7907,9.7907,59800.0
2009-10-01 10:10:00,10.09,10.09,10.05,10.07,15400.0,9.8101,9.8101,9.7712,9.7907,15400.0
2009-10-01 10:20:00,10.09,10.1,10.07,10.08,4600.0,9.8101,9.8198,9.7907,9.8004,4600.0
2009-10-01 10:30:00,10.07,10.1,10.06,10.06,10400.0,9.7907,9.8198,9.7809,9.7809,10400.0
2009-10-01 10:40:00,10.07,10.08,9.95,9.99,26300.0,9.7907,9.8004,9.674,9.7129,26300.0
2009-10-01 10:50:00,10.01,10.06,9.98,10.02,10000.0,9.7323,9.7809,9.7032,9.742,10000.0
2009-10-01 11:00:00,10.02,10.03,9.9,9.9,20300.0,9.742,9.7518,9.6254,9.6254,20300.0
2009-10-01 11:10:00,9.89,9.93,9.89,9.91,7700.0,9.6157,9.6545,9.6157,9.6351,7700.0
2009-10-01 11:20:00,9.91,9.93,9.86,9.89,12400.0,9.6351,9.6545,9.5865,9.6157,12400.0
2009-10-01 11:30:00,9.87,9.9,9.85,9.88,11200.0,9.5962,9.6254,9.5768,9.6059,11200.0
2009-10-01 11:40:00,9.87,9.9,9.87,9.89,9300.0,9.5962,9.6254,9.5962,9.6157,9300.0
2009-10-01 11:50:00,9.9,9.93,9.86,9.9,13400.0,9.6254,9.6545,9.5865,9.6254,13400.0
2009-10-01 12:00:00,9.91,9.91,9.86,9.87,9000.0,9.6351,9.6351,9.5865,9.5962,9000.0
2009-10-01 12:10:00,9.88,9.92,9.87,9.88,10100.0,9.6059,9.6448,9.5962,9.6059,10100.0
2009-10-01 12:20:00,9.87,9.88,9.85,9.86,8900.0,9.5962,9.6059,9.5768,9.5865,8900.0
2009-10-01 12:30:00,9.87,9.88,9.86,9.86,8900.0,9.5962,9.6059,9.5865,9.5865,8900.0
2009-10-01 12:40:00,9.86,9.88,9.82,9.87,13400.0,9.5865,9.6059,9.5476,9.5962,13400.0
2009-10-01 12:50:00,9.86,9.88,9.81,9.83,9100.0,9.5865,9.6059,9.5379,9.5573,9100.0
2009-10-01 13:00:00,9.83,9.83,9.81,9.81,9100.0,9.5573,9.5573,9.5379,9.5379,9100.0
2009-10-01 13:10:00,9.81,9.81,9.76,9.77,28800.0,9.5379,9.5379,9.4893,9.499,28800.0
2009-10-01 13:20:00,9.77,9.77,9.68,9.7,31900.0,9.499,9.499,9.4115,9.4309,31900.0
2009-10-01 13:30:00,9.7,9.77,9.7,9.74,14800.0,9.4309,9.499,9.4309,9.4698,14800.0
2009-10-01 13:40:00,9.76,9.78,9.74,9.76,14600.0,9.4893,9.5087,9.4698,9.4893,14600.0
2009-10-01 13:50:00,9.77,9.79,9.72,9.73,15000.0,9.499,9.5184,9.4504,9.4601,15000.0
2009-10-01 14:00:00,9.75,9.79,9.72,9.78,18600.0,9.4795,9.5184,9.4504,9.5087,18600.0
2009-10-01 14:10:00,9.79,9.82,9.79,9.8,15800.0,9.5184,9.5476,9.5184,9.5281,15800.0
2009-10-01 14:20:00,9.81,9.82,9.78,9.81,10400.0,9.5379,9.5476,9.5087,9.5379,10400.0
2009-10-01 14:30:00,9.81,9.82,9.78,9.81,14600.0,9.5379,9.5476,9.5087,9.5379,14600.0
2009-10-01 14:40:00,9.8,9.81,9.77,9.79,71500.0,9.5281,9.5379,9.499,9.5184,71500.0
2009-10-01 14:50:00,9.79,9.81,9.77,9.78,44000.0,9.5184,9.5379,9.499,9.5087,44000.0
2009-10-01 15:00:00,9.78,9.79,9.73,9.75,18400.0,9.5087,9.5184,9.4601,9.4795,18400.0
2009-10-01 15:10:00,9.75,9.79,9.74,9.78,27600.0,9.4795,9.5184,9.4698,9.5087,27600.0
2009-10-01 15:20:00,9.77,9.79,9.73,9.75,44900.0,9.499,9.5184,9.4601,9.4795,44900.0
2009-10-01 15:30:00,9.76,9.78,9.74,9.78,17600.0,9.4893,9.5087,9.4698,9.5087,17600.0
2009-10-01 15:40:00,9.77,9.79,9.73,9.75,46200.0,9.499,9.5184,9.4601,9.4795,46200.0
2009-10-01 15:50:00,9.76,9.8,9.72,9.73,133000.0,9.4893,9.5281,9.4504,9.4601,133000.0
2009-10-02 09:30:00,9.65,9.73,9.26,9.33,90000.0,9.3823,9.4601,9.0031,9.0712,90000.0
2009-10-02 09:40:00,9.33,9.35,9.23,9.25,98200.0,9.0712,9.0906,8.974,8.9934,98200.0
2009-10-02 09:50:00,9.25,9.27,9.15,9.15,53200.0,8.9934,9.0129,8.8962,8.8962,53200.0
2009-10-02 10:00:00,9.15,9.36,9.11,9.25,69800.0,8.8962,9.1004,8.8573,8.9934,69800.0
2009-10-02 10:10:00,9.26,9.4,9.26,9.32,32200.0,9.0031,9.1392,9.0031,9.0615,32200.0
2009-10-02 10:20:00,9.34,9.44,9.33,9.44,24700.0,9.0809,9.1781,9.0712,9.1781,24700.0
2009-10-02 10:30:00,9.44,9.59,9.4,9.53,23300.0,9.1781,9.324,9.1392,9.2656,23300.0
2009-10-02 10:40:00,9.55,9.56,9.42,9.43,15700.0,9.2851,9.2948,9.1587,9.1684,15700.0
2009-10-02 10:50:00,9.43,9.44,9.3,9.31,46600.0,9.1684,9.1781,9.042,9.0517,46600.0
2009-10-02 11:00:00,9.31,9.42,9.31,9.36,22100.0,9.0517,9.1587,9.0517,9.1004,22100.0
2009-10-02 11:10:00,9.35,9.37,9.33,9.34,11600.0,9.0906,9.1101,9.0712,9.0809,11600.0
2009-10-02 11:20:00,9.34,9.35,9.29,9.29,9000.0,9.0809,9.0906,9.0323,9.0323,9000.0
2009-10-02 11:30:00,9.3,9.36,9.27,9.27,21000.0,9.042,9.1004,9.0129,9.0129,21000.0
2009-10-02 11:40:00,9.27,9.29,9.21,9.29,19400.0,9.0129,9.0323,8.9545,9.0323,19400.0
2009-10-02 11:50:00,9.3,9.32,9.22,9.24,8100.0,9.042,9.0615,8.9642,8.9837,8100.0
2009-10-02 12:00:00,9.25,9.31,9.25,9.3,8400.0,8.9934,9.0517,8.9934,9.042,8400.0
2009-10-02 12:10:00,9.31,9.33,9.29,9.3,32500.0,9.0517,9.0712,9.0323,9.042,32500.0
2009-10-02 12:20:00,9.3,9.36,9.3,9.35,17000.0,9.042,9.1004,9.042,9.0906,17000.0
2009-10-02 12:30:00,9.36,9.37,9.33,9.34,24200.0,9.1004,9.1101,9.0712,9.0809,24200.0
2009-10-02 12:40:00,9.35,9.38,9.3,9.32,17100.0,9.0906,9.1198,9.042,9.0615,17100.0
2009-10-02 12:50:00,9.33,9.42,9.32,9.42,10500.0,9.0712,9.1587,9.0615,9.1587,10500.0
2009-10-02 13:00:00,9.42,9.46,9.42,9.42,13300.0,9.1587,9.1976,9.1587,9.1587,13300.0
2009-10-02 13:10:00,9.42,9.45,9.4,9.45,19100.0,9.1587,9.1879,9.1392,9.1879,19100.0
2009-10-02 13:20:00,9.44,9.54,9.44,9.5,24400.0,9.1781,9.2754,9.1781,9.2365,24400.0
2009-10-02 13:30:00,9.5,9.52,9.49,9.51,4400.0,9.2365,9.2559,9.2267,9.2462,4400.0
2009-10-02 13:40:00,9.5,9.5,9.44,9.44,18900.0,9.2365,9.2365,9.1781,9.1781,18900.0
2009-10-02 13:50:00,9.44,9.45,9.41,9.41,10100.0,9.1781,9.1879,9.149,9.149,10100.0
2009-10-02 14:00:00,9.41,9.45,9.37,9.45,8400.0,9.149,9.1879,9.1101,9.1879,8400.0
2009-10-02 14:10:00,9.45,9.52,9.44,9.52,11400.0,9.1879,9.2559,9.1781,9.2559,11400.0
2009-10-02 14:20:00,9.53,9.56,9.53,9.56,5900.0,9.2656,9.2948,9.2656,9.2948,5900.0
2009-10-02 14:30:00,9.56,9.59,9.55,9.58,17100.0,9.2948,9.324,9.2851,9.3143,17100.0
2009-10-02 14:40:00,9.58,9.59,9.57,9.59,11000.0,9.3143,9.324,9.3045,9.324,11000.0
2009-10-02 14:50:00,9.59,9.63,9.59,9.63,15200.0,9.324,9.3629,9.324,9.3629,15200.0
2009-10-02 15:00:00,9.62,9.62,9.55,9.55,10700.0,9.3531,9.3531,9.2851,9.2851,10700.0
2009-10-02 15:10:00,9.56,9.57,9.52,9.53,7600.0,9.2948,9.3045,9.2559,9.2656,7600.0
2009-10-02 15:20:00,9.53,9.56,9.52,9.54,10600.0,9.2656,9.2948,9.2559,9.2754,10600.0
2009-10-02 15:30:00,9.54,9.58,9.51,9.52,22000.0,9.2754,9.3143,9.2462,9.2559,22000.0
2009-10-02 15:40:00,9.52,9.53,9.48,9.5,17800.0,9.2559,9.2656,9.217,9.2365,17800.0
2009-10-02 15:50:00,9.49,9.49,9.43,9.47,46400.0,9.2267,9.2267,9.1684,9.2073,46400.0
2009-10-05 09:30:00,9.5,9.61,9.39,9.47,12900.0,9.2365,9.3434,9.1295,9.2073,12900.0
2009-10-05 09:40:00,9.49,9.68,9.49,9.65,17700.0,9.2267,9.4115,9.2267,9.3823,17700.0
2009-10-05 09:50:00,9.63,9.74,9.62,9.7,15300.0,9.3629,9.4698,9.3531,9.4309,15300.0
2009-10-05 10:00:00,9.7,9.75,9.44,9.52,44600.0,9.4309,9.4795,9.1781,9.2559,44600.0
2009-10-05 10:10:00,9.52,9.63,9.5,9.63,12100.0,9.2559,9.3629,9.2365,9.3629,12100.0
2009-10-05 10:20:00,9.63,9.67,9.61,9.64,16000.0,9.3629,9.4018,9.3434,9.3726,16000.0
2009-10-05 10:30:00,9.67,9.68,9.59,9.6,22700.0,9.4018,9.4115,9.324,9.3337,22700.0
2009-10-05 10:40:00,9.62,9.65,9.6,9.61,18900.0,9.3531,9.3823,9.3337,9.3434,18900.0
2009-10-05 10:50:00,9.6,9.65,9.58,9.64,7500.0,9.3337,9.3823,9.3143,9.3726,7500.0
2009-10-05 11:00:00,9.66,9.68,9.62,9.62,20200.0,9.392,9.4115,9.3531,9.3531,20200.0
2009-10-05 11:10:00,9.63,9.63,9.59,9.59,7000.0,9.3629,9.3629,9.324,9.324,7000.0
2009-10-05 11:20:00,9.59,9.62,9.58,9.6,9800.0,9.324,9.3531,9.3143,9.3337,9800.0
2009-10-05 11:30:00,9.61,9.64,9.53,9.53,8000.0,9.3434,9.3726,9.2656,9.2656,8000.0
2009-10-05 11:40:00,9.54,9.59,9.54,9.59,3100.0,9.2754,9.324,9.2754,9.324,3100.0
2009-10-05 11:50:00,9.58,9.62,9.58,9.62,4300.0,9.3143,9.3531,9.3143,9.3531,4300.0
2009-10-05 12:00:00,9.62,9.64,9.58,9.58,6000.0,9.3531,9.3726,9.3143,9.3143,6000.0
2009-10-05 12:10:00,9.6,9.65,9.6,9.64,6800.0,9.3337,9.3823,9.3337,9.3726,6800.0
2009-10-05 12:20:00,9.64,9.68,9.63,9.66,5000.0,9.3726,9.4115,9.3629,9.392,5000.0
2009-10-05 12:30:00,9.66,9.71,9.66,9.67,14400.0,9.392,9.4406,9.392,9.4018,14400.0
2009-10-05 12:40:00,9.69,9.7,9.65,9.65,18000.0,9.4212,9.4309,9.3823,9.3823,18000.0
2009-10-05 12:50:00,9.65,9.67,9.65,9.66,11600.0,9.3823,9.4018,9.3823,9.392,11600.0
2009-10-05 13:00:00,9.66,9.68,9.65,9.66,4500.0,9.392,9.4115,9.3823,9.392,4500.0
2009-10-05 13:10:00,9.68,9.69,9.66,9.66,9600.0,9.4115,9.4212,9.392,9.392,9600.0
2009-10-05 13:20:00,9.67,9.68,9.66,9.67,6500.0,9.4018,9.4115,9.392,9.4018,6500.0
2009-10-05 13:30:00,9.67,9.68,9.63,9.64,9100.0,9.4018,9.4115,9.3629,9.3726,9100.0
2009-10-05 13:40:00,9.64,9.65,9.62,9.65,9800.0,9.3726,9.3823,9.3531,9.3823,9800.0
2009-10-05 13:50:00,9.65,9.67,9.64,9.67,6300.0,9.3823,9.4018,9.3726,9.4018,6300.0
2009-10-05 14:00:00,9.67,9.67,9.66,9.66,3700.0,9.4018,9.4018,9.392,9.392,3700.0
2009-10-05 14:10:00,9.66,9.68,9.63,9.68,15800.0,9.392,9.4115,9.3629,9.4115,15800.0
2009-10-05 14:20:00,9.68,9.68,9.63,9.66,9700.0,9.4115,9.4115,9.3629,9.392,9700.0
2009-10-05 14:30:00,9.67,9.69,9.66,9.67,9600.0,9.4018,9.4212,9.392,9.4018,9600.0
2009-10-05 14:40:00,9.67,9.69,9.66,9.69,20300.0,9.4018,9.4212,9.392,9.4212,20300.0
2009-10-05 14:50:00,9.68,9.74,9.68,9.7,25200.0,9.4115,9.4698,9.4115,9.4309,25200.0
2009-10-05 15:00:00,9.72,9.72,9.66,9.7,13000.0,9.4504,9.4504,9.392,9.4309,13000.0
2009-10-05 15:10:00,9.7,9.71,9.64,9.67,14800.0,9.4309,9.4406,9.3726,9.4018,14800.0
2009-10-05 15:20:00,9.66,9.67,9.63,9.64,20500.0,9.392,9.4018,9.3629,9.3726,20500.0
2009-10-05 15:30:00,9.65,9.65,9.64,9.65,21400.0,9.3823,9.3823,9.3726,9.3823,21400.0
2009-10-05 15:40:00,9.64,9.65,9.63,9.63,43900.0,9.3726,9.3823,9.3629,9.3629,43900.0
2009-10-05 15:50:00,9.63,9.64,9.61,9.61,65300.0,9.3629,9.3726,9.3434,9.3434,65300.0
2009-10-06 09:30:00,9.7,9.72,9.59,9.66,44500.0,9.4309,9.4504,9.324,9.392,44500.0
2009-10-06 09:40:00,9.67,9.76,9.67,9.73,20600.0,9.4018,9.4893,9.4018,9.4601,20600.0
2009-10-06 09:50:00,9.73,9.9,9.73,9.87,21900.0,9.4601,9.6254,9.4601,9.5962,21900.0
2009-10-06 10:00:00,9.88,9.89,9.83,9.86,23600.0,9.6059,9.6157,9.5573,9.5865,23600.0
2009-10-06 10:10:00,9.85,9.88,9.85,9.88,6100.0,9.5768,9.6059,9.5768,9.6059,6100.0
2009-10-06 10:20:00,9.89,9.9,9.86,9.87,21500.0,9.6157,9.6254,9.5865,9.5962,21500.0
2009-10-06 10:30:00,9.88,9.89,9.82,9.84,25000.0,9.6059,9.6157,9.5476,9.567,25000.0
2009-10-06 10:40:00,9.85,9.95,9.85,9.95,8400.0,9.5768,9.674,9.5768,9.674,8400.0
2009-10-06 10:50:00,9.95,10.0,9.94,10.0,8300.0,9.674,9.7226,9.6643,9.7226,8300.0
2009-10-06 11:00:00,9.99,10.08,9.99,10.08,7000.0,9.7129,9.8004,9.7129,9.8004,7000.0
2009-10-06 11:10:00,10.08,10.1,9.98,9.98,18100.0,9.8004,9.8198,9.7032,9.7032,18100.0
2009-10-06 11:20:00,10.0,10.01,9.99,10.01,7900.0,9.7226,9.7323,9.7129,9.7323,7900.0
2009-10-06 11:30:00,10.01,10.03,9.99,10.03,6900.0,9.7323,9.7518,9.7129,9.7518,6900.0
2009-10-06 11:40:00,10.03,10.03,9.99,9.99,8100.0,9.7518,9.7518,9.7129,9.7129,8100.0
2009-10-06 11:50:00,10.0,10.03,9.99,10.0,5500.0,9.7226,9.7518,9.7129,9.7226,5500.0
2009-10-06 12:00:00,10.0,10.03,10.0,10.01,3400.0,9.7226,9.7518,9.7226,9.7323,3400.0
2009-10-06 12:10:00,10.01,10.05,10.0,10.03,4400.0,9.7323,9.7712,9.7226,9.7518,4400.0
2009-10-06 12:20:00,10.03,10.06,10.0,10.01,10000.0,9.7518,9.7809,9.7226,9.7323,10000.0
2009-10-06 12:30:00,10.0,10.03,10.0,10.03,5200.0,9.7226,9.7518,9.7226,9.7518,5200.0
2009-10-06 12:40:00,10.03,10.03,10.0,10.0,13100.0,9.7518,9.7518,9.7226,9.7226,13100.0
2009-10-06 12:50:00,10.0,10.03,9.97,9.99,6400.0,9.7226,9.7518,9.6934,9.7129,6400.0
2009-10-06 13:00:00,9.98,10.0,9.92,9.93,18400.0,9.7032,9.7226,9.6448,9.6545,18400.0
2009-10-06 13:10:00,9.95,9.99,9.92,9.99,12000.0,9.674,9.7129,9.6448,9.7129,12000.0
2009-10-06 13:20:00,9.97,10.0,9.92,9.95,7500.0,9.6934,9.7226,9.6448,9.674,7500.0
2009-10-06 13:30:00,9.95,9.95,9.9,9.9,6200.0,9.674,9.674,9.6254,9.6254,6200.0
2009-10-06 13:40:00,9.89,9.89,9.8,9.83,8500.0,9.6157,9.6157,9.5281,9.5573,8500.0
2009-10-06 13:50:00,9.83,9.84,9.78,9.81,4300.0,9.5573,9.567,9.5087,9.5379,4300.0
2009-10-06 14:00:00,9.8,9.81,9.76,9.78,6000.0,9.5281,9.5379,9.4893,9.5087,6000.0
2009-10-06 14:10:00,9.76,9.79,9.75,9.77,5000.0,9.4893,9.5184,9.4795,9.499,5000.0
2009-10-06 14:20:00,9.76,9.78,9.69,9.7,13600.0,9.4893,9.5087,9.4212,9.4309,13600.0
2009-10-06 14:30:00,9.7,9.77,9.69,9.75,8400.0,9.4309,9.499,9.4212,9.4795,8400.0
2009-10-06 14:40:00,9.76,9.76,9.72,9.73,33300.0,9.4893,9.4893,9.4504,9.4601,33300.0
2009-10-06 14:50:00,9.74,9.79,9.73,9.74,54300.0,9.4698,9.5184,9.4601,9.4698,54300.0
2009-10-06 15:00:00,9.75,9.81,9.74,9.8,38800.0,9.4795,9.5379,9.4698,9.5281,38800.0
2009-10-06 15:10:00,9.81,9.83,9.79,9.81,21200.0,9.5379,9.5573,9.5184,9.5379,21200.0
2009-10-06 15:20:00,9.81,9.81,9.78,9.79,15200.0,9.5379,9.5379,9.5087,9.5184,15200.0
2009-10-06 15:30:00,9.8,9.82,9.78,9.78,30100.0,9.5281,9.5476,9.5087,9.5087,30100.0
2009-10-06 15:40:00,9.78,9.8,9.75,9.78,23000.0,9.5087,9.5281,9.4795,9.5087,23000.0
2009-10-06 15:50:00,9.78,9.81,9.77,9.8,31600.0,9.5087,9.5379,9.499,9.5281,31600.0
2009-10-07 09:30:00,9.73,9.8,9.69,9.8,14200.0,9.4601,9.5281,9.4212,9.5281,14200.0
2009-10-07 09:40:00,9.76,9.76,9.6,9.61,17400.0,9.4893,9.4893,9.3337,9.3434,17400.0
2009-10-07 09:50:00,9.6,9.73,9.6,9.67,10800.0,9.3337,9.4601,9.3337,9.4018,10800.0
2009-10-07 10:00:00,9.66,9.66,9.62,9.63,13800.0,9.392,9.392,9.3531,9.3629,13800.0
2009-10-07 10:10:00,9.64,9.69,9.61,9.69,22900.0,9.3726,9.4212,9.3434,9.4212,22900.0
2009-10-07 10:20:00,9.7,9.71,9.61,9.62,11100.0,9.4309,9.4406,9.3434,9.3531,11100.0
2009-10-07 10:30:00,9.62,9.64,9.54,9.56,28800.0,9.3531,9.3726,9.2754,9.2948,28800.0
2009-10-07 10:40:00,9.56,9.56,9.52,9.52,9900.0,9.2948,9.2948,9.2559,9.2559,9900.0
2009-10-07 10:50:00,9.52,9.55,9.52,9.54,9400.0,9.2559,9.2851,9.2559,9.2754,9400.0
2009-10-07 11:00:00,9.53,9.58,9.52,9.54,9000.0,9.2656,9.3143,9.2559,9.2754,9000.0
2009-10-07 11:10:00,9.53,9.55,9.47,9.5,17100.0,9.2656,9.2851,9.2073,9.2365,17100.0
2009-10-07 11:20:00,9.49,9.5,9.46,9.5,7100.0,9.2267,9.2365,9.1976,9.2365,7100.0
2009-10-07 11:30:00,9.5,9.51,9.43,9.45,5400.0,9.2365,9.2462,9.1684,9.1879,5400.0
2009-10-07 11:40:00,9.43,9.46,9.41,9.46,5600.0,9.1684,9.1976,9.149,9.1976,5600.0
2009-10-07 11:50:00,9.47,9.48,9.44,9.44,4000.0,9.2073,9.217,9.1781,9.1781,4000.0
2009-10-07 12:00:00,9.44,9.48,9.44,9.48,1500.0,9.1781,9.217,9.1781,9.217,1500.0
2009-10-07 12:10:00,9.49,9.49,9.47,9.48,2600.0,9.2267,9.2267,9.2073,9.217,2600.0
2009-10-07 12:20:00,9.48,9.49,9.42,9.46,11200.0,9.217,9.2267,9.1587,9.1976,11200.0
2009-10-07 12:30:00,9.46,9.46,9.43,9.43,16500.0,9.1976,9.1976,9.1684,9.1684,16500.0
2009-10-07 12:40:00,9.43,9.45,9.43,9.45,5000.0,9.1684,9.1879,9.1684,9.1879,5000.0
2009-10-07 12:50:00,9.45,9.51,9.45,9.46,7900.0,9.1879,9.2462,9.1879,9.1976,7900.0
2009-10-07 13:00:00,9.47,9.49,9.45,9.46,10700.0,9.2073,9.2267,9.1879,9.1976,10700.0
2009-10-07 13:10:00,9.47,9.5,9.46,9.5,7400.0,9.2073,9.2365,9.1976,9.2365,7400.0
2009-10-07 13:20:00,9.5,9.51,9.48,9.5,4700.0,9.2365,9.2462,9.217,9.2365,4700.0
2009-10-07 13:30:00,9.5,9.5,9.48,9.49,3600.0,9.2365,9.2365,9.217,9.2267,3600.0
2009-10-07 13:40:00,9.5,9.5,9.47,9.47,6500.0,9.2365,9.2365,9.2073,9.2073,6500.0
2009-10-07 13:50:00,9.48,9.48,9.46,9.47,5300.0,9.217,9.217,9.1976,9.2073,5300.0
2009-10-07 14:00:00,9.46,9.48,9.46,9.48,8400.0,9.1976,9.217,9.1976,9.217,8400.0
2009-10-07 14:10:00,9.48,9.49,9.47,9.48,7900.0,9.217,9.2267,9.2073,9.217,7900.0
2009-10-07 14:20:00,9.48,9.48,9.44,9.46,14100.0,9.217,9.217,9.1781,9.1976,14100.0
2009-10-07 14:30:00,9.46,9.46,9.41,9.42,9400.0,9.1976,9.1976,9.149,9.1587,9400.0
2009-10-07 14:40:00,9.43,9.43,9.41,9.43,9000.0,9.1684,9.1684,9.149,9.1684,9000.0
2009-10-07 14:50:00,9.44,9.45,9.42,9.43,14700.0,9.1781,9.1879,9.1587,9.1684,14700.0
2009-10-07 15:00:00,9.42,9.43,9.41,9.42,13200.0,9.1587,9.1684,9.149,9.1587,13200.0
2009-10-07 15:10:00,9.42,9.45,9.41,9.43,16000.0,9.1587,9.1879,9.149,9.1684,16000.0
2009-10-07 15:20:00,9.42,9.45,9.41,9.44,19400.0,9.1587,9.1879,9.149,9.1781,19400.0
2009-10-07 15:30:00,9.44,9.47,9.43,9.45,15400.0,9.1781,9.2073,9.1684,9.1879,15400.0
2009-10-07 15:40:00,9.46,9.47,9.42,9.43,23000.0,9.1976,9.2073,9.1587,9.1684,23000.0
2009-10-07 15:50:00,9.42,9.46,9.42,9.46,48900.0,9.1587,9.1976,9.1587,9.1976,48900.0
2009-10-08 09:30:00,9.55,9.63,9.5,9.58,16300.0,9.2851,9.3629,9.2365,9.3143,16300.0
2009-10-08 09:40:00,9.57,9.69,9.55,9.69,9900.0,9.3045,9.4212,9.2851,9.4212,9900.0
2009-10-08 09:50:00,9.66,9.69,9.56,9.69,19400.0,9.392,9.4212,9.2948,9.4212,19400.0
2009-10-08 10:00:00,9.67,9.71,9.62,9.69,20400.0,9.4018,9.4406,9.3531,9.4212,20400.0
2009-10-08 10:10:00,9.7,9.78,9.7,9.75,28100.0,9.4309,9.5087,9.4309,9.4795,28100.0
2009-10-08 10:20:00,9.75,9.77,9.73,9.74,13400.0,9.4795,9.499,9.4601,9.4698,13400.0
2009-10-08 10:30:00,9.76,9.77,9.74,9.76,7300.0,9.4893,9.499,9.4698,9.4893,7300.0
2009-10-08 10:40:00,9.77,9.81,9.75,9.78,33800.0,9.499,9.5379,9.4795,9.5087,33800.0
2009-10-08 10:50:00,9.78,9.87,9.78,9.86,27500.0,9.5087,9.5962,9.5087,9.5865,27500.0
2009-10-08 11:00:00,9.86,9.88,9.8,9.88,14700.0,9.5865,9.6059,9.5281,9.6059,14700.0
2009-10-08 11:10:00,9.89,9.96,9.89,9.96,14600.0,9.6157,9.6837,9.6157,9.6837,14600.0
2009-10-08 11:20:00,9.96,10.07,9.94,10.05,44200.0,9.6837,9.7907,9.6643,9.7712,44200.0
2009-10-08 11:30:00,10.04,10.05,9.99,9.99,25700.0,9.7615,9.7712,9.7129,9.7129,25700.0
2009-10-08 11:40:00,10.0,10.01,9.94,9.94,10500.0,9.7226,9.7323,9.6643,9.6643,10500.0
2009-10-08 11:50:00,9.93,10.0,9.92,9.97,24900.0,9.6545,9.7226,9.6448,9.6934,24900.0
2009-10-08 12:00:00,9.98,9.99,9.94,9.94,6300.0,9.7032,9.7129,9.6643,9.6643,6300.0
2009-10-08 12:10:00,9.94,9.96,9.94,9.96,5600.0,9.6643,9.6837,9.6643,9.6837,5600.0
2009-10-08 12:20:00,9.96,10.0,9.95,9.96,10600.0,9.6837,9.7226,9.674,9.6837,10600.0
2009-10-08 12:30:00,9.97,9.98,9.94,9.94,7500.0,9.6934,9.7032,9.6643,9.6643,7500.0
2009-10-08 12:40:00,9.96,9.98,9.95,9.97,4200.0,9.6837,9.7032,9.674,9.6934,4200.0
2009-10-08 12:50:00,9.96,9.99,9.95,9.95,6000.0,9.6837,9.7129,9.674,9.674,6000.0
2009-10-08 13:00:00,9.95,9.97,9.92,9.93,9500.0,9.674,9.6934,9.6448,9.6545,9500.0
2009-10-08 13:10:00,9.92,9.92,9.88,9.9,8300.0,9.6448,9.6448,9.6059,9.6254,8300.0
2009-10-08 13:20:00,9.91,9.92,9.85,9.86,12900.0,9.6351,9.6448,9.5768,9.5865,12900.0
2009-10-08 13:30:00,9.86,9.87,9.7,9.7,61200.0,9.5865,9.5962,9.4309,9.4309,61200.0
2009-10-08 13:40:00,9.71,9.75,9.65,9.65,23500.0,9.4406,9.4795,9.3823,9.3823,23500.0
2009-10-08 13:50:00,9.66,9.68,9.65,9.65,15600.0,9.392,9.4115,9.3823,9.3823,15600.0
2009-10-08 14:00:00,9.66,9.67,9.63,9.66,11500.0,9.392,9.4018,9.3629,9.392,11500.0
2009-10-08 14:10:00,9.67,9.7,9.65,9.65,28500.0,9.4018,9.4309,9.3823,9.3823,28500.0
2009-10-08 14:20:00,9.67,9.69,9.64,9.67,9000.0,9.4018,9.4212,9.3726,9.4018,9000.0
2009-10-08 14:30:00,9.68,9.73,9.67,9.73,17300.0,9.4115,9.4601,9.4018,9.4601,17300.0
2009-10-08 14:40:00,9.74,9.78,9.71,9.78,9400.0,9.4698,9.5087,9.4406,9.5087,9400.0
2009-10-08 14:50:00,9.78,9.84,9.78,9.84,13900.0,9.5087,9.567,9.5087,9.567,13900.0
2009-10-08 15:00:00,9.83,9.92,9.83,9.92,12600.0,9.5573,9.6448,9.5573,9.6448,12600.0
2009-10-08 15:10:00,9.92,9.95,9.9,9.94,12400.0,9.6448,9.674,9.6254,9.6643,12400.0
2009-10-08 15:20:00,9.95,9.97,9.9,9.91,15500.0,9.674,9.6934,9.6254,9.6351,15500.0
2009-10-08 15:30:00,9.91,9.91,9.81,9.83,38200.0,9.6351,9.6351,9.5379,9.5573,38200.0
2009-10-08 15:40:00,9.83,9.87,9.82,9.86,20900.0,9.5573,9.5962,9.5476,9.5865,20900.0
2009-10-08 15:50:00,9.87,9.87,9.81,9.82,37300.0,9.5962,9.5962,9.5379,9.5476,37300.0
2009-10-09 09:30:00,9.86,9.86,9.75,9.77,5900.0,9.5865,9.5865,9.4795,9.499,5900.0
2009-10-09 09:40:00,9.86,9.91,9.78,9.85,6700.0,9.5865,9.6351,9.5087,9.5768,6700.0
2009-10-09 09:50:00,9.85,9.86,9.8,9.82,7400.0,9.5768,9.5865,9.5281,9.5476,7400.0
2009-10-09 10:00:00,9.82,9.96,9.82,9.93,18100.0,9.5476,9.6837,9.5476,9.6545,18100.0
2009-10-09 10:10:00,9.94,9.98,9.92,9.98,6800.0,9.6643,9.7032,9.6448,9.7032,6800.0
2009-10-09 10:20:00,9.97,10.0,9.93,9.98,5300.0,9.6934,9.7226,9.6545,9.7032,5300.0
2009-10-09 10:30:00,9.98,10.0,9.96,9.98,6500.0,9.7032,9.7226,9.6837,9.7032,6500.0
2009-10-09 10:40:00,9.97,9.97,9.94,9.97,6000.0,9.6934,9.6934,9.6643,9.6934,6000.0
2009-10-09 10:50:00,9.96,9.96,9.92,9.92,10600.0,9.6837,9.6837,9.6448,9.6448,10600.0
2009-10-09 11:00:00,9.93,9.94,9.9,9.93,4200.0,9.6545,9.6643,9.6254,9.6545,4200.0
2009-10-09 11:10:00,9.95,9.95,9.91,9.93,8700.0,9.674,9.674,9.6351,9.6545,8700.0
2009-10-09 11:20:00,9.94,9.97,9.93,9.95,13100.0,9.6643,9.6934,9.6545,9.674,13100.0
2009-10-09 11:30:00,9.95,9.97,9.94,9.95,6700.0,9.674,9.6934,9.6643,9.674,6700.0
2009-10-09 11:40:00,9.96,9.97,9.91,9.91,4600.0,9.6837,9.6934,9.6351,9.6351,4600.0
2009-10-09 11:50:00,9.92,9.95,9.9,9.93,2700.0,9.6448,9.674,9.6254,9.6545,2700.0
2009-10-09 12:00:00,9.93,9.94,9.88,9.89,8200.0,9.6545,9.6643,9.6059,9.6157,8200.0
2009-10-09 12:10:00,9.89,9.89,9.85,9.86,6800.0,9.6157,9.6157,9.5768,9.5865,6800.0
2009-10-09 12:20:00,9.86,9.92,9.86,9.9,6700.0,9.5865,9.6448,9.5865,9.6254,6700.0
2009-10-09 12:30:00,9.92,9.92,9.86,9.88,11200.0,9.6448,9.6448,9.5865,9.6059,11200.0
2009-10-09 12:40:00,9.88,9.88,9.85,9.85,2200.0,9.6059,9.6059,9.5768,9.5768,2200.0
2009-10-09 12:50:00,9.86,9.9,9.85,9.89,3100.0,9.5865,9.6254,9.5768,9.6157,3100.0
2009-10-09 13:00:00,9.91,9.92,9.89,9.89,3200.0,9.6351,9.6448,9.6157,9.6157,3200.0
2009-10-09 13:10:00,9.9,9.93,9.89,9.91,3800.0,9.6254,9.6545,9.6157,9.6351,3800.0
2009-10-09 13:20:00,9.93,9.95,9.92,9.94,3800.0,9.6545,9.674,9.6448,9.6643,3800.0
2009-10-09 13:30:00,9.94,9.94,9.91,9.94,4300.0,9.6643,9.6643,9.6351,9.6643,4300.0
2009-10-09 13:40:00,9.94,9.95,9.93,9.93,4900.0,9.6643,9.674,9.6545,9.6545,4900.0
2009-10-09 13:50:00,9.94,9.94,9.92,9.93,2500.0,9.6643,9.6643,9.6448,9.6545,2500.0
2009-10-09 14:00:00,9.92,9.93,9.87,9.87,7700.0,9.6448,9.6545,9.5962,9.5962,7700.0
2009-10-09 14:10:00,9.89,9.9,9.86,9.9,6600.0,9.6157,9.6254,9.5865,9.6254,6600.0
2009-10-09 14:20:00,9.9,9.92,9.89,9.92,4400.0,9.6254,9.6448,9.6157,9.6448,4400.0
2009-10-09 14:30:00,9.92,9.92,9.91,9.91,8700.0,9.6448,9.6448,9.6351,9.6351,8700.0
2009-10-09 14:40:00,9.91,9.93,9.91,9.93,10300.0,9.6351,9.6545,9.6351,9.6545,10300.0
2009-10-09 14:50:00,9.92,9.95,9.91,9.93,8500.0,9.6448,9.674,9.6351,9.6545,8500.0
2009-10-09 15:00:00,9.93,9.98,9.93,9.95,18700.0,9.6545,9.7032,9.6545,9.674,18700.0
2009-10-09 15:10:00,9.97,9.99,9.93,9.96,15700.0,9.6934,9.7129,9.6545,9.6837,15700.0
2009-10-09 15:20:00,9.96,9.99,9.96,9.99,8000.0,9.6837,9.7129,9.6837,9.7129,8000.0
2009-10-09 15:30:00,9.99,9.99,9.96,9.98,23000.0,9.7129,9.7129,9.6837,9.7032,23000.0
2009-10-09 15:40:00,9.98,9.99,9.91,9.91,42000.0,9.7032,9.7129,9.6351,9.6351,42000.0
2009-10-09 15:50:00,9.91,9.96,9.91,9.92,44600.0,9.6351,9.6837,9.6351,9.6448,44600.0
2009-10-12 09:30:00,9.92,10.02,9.92,9.94,18100.0,9.6448,9.742,9.6448,9.6643,18100.0
2009-10-12 09:40:00,9.95,10.06,9.94,10.06,14800.0,9.674,9.7809,9.6643,9.7809,14800.0
2009-10-12 09:50:00,10.05,10.15,10.05,10.15,10000.0,9.7712,9.8684,9.7712,9.8684,10000.0
2009-10-12 10:00:00,10.15,10.22,10.14,10.14,24900.0,9.8684,9.9365,9.8587,9.8587,24900.0
2009-10-12 10:10:00,10.14,10.22,10.14,10.18,38800.0,9.8587,9.9365,9.8587,9.8976,38800.0
2009-10-12 10:20:00,10.17,10.21,10.1,10.1,29100.0,9.8879,9.9268,9.8198,9.8198,29100.0
2009-10-12 10:30:00,10.12,10.14,10.11,10.13,9700.0,9.8393,9.8587,9.8295,9.849,9700.0
2009-10-12 10:40:00,10.11,10.11,10.08,10.09,11600.0,9.8295,9.8295,9.8004,9.8101,11600.0
2009-10-12 10:50:00,10.1,10.14,10.09,10.12,7900.0,9.8198,9.8587,9.8101,9.8393,7900.0
2009-10-12 11:00:00,10.12,10.17,10.11,10.16,14300.0,9.8393,9.8879,9.8295,9.8782,14300.0
2009-10-12 11:10:00,10.17,10.2,10.16,10.2,9600.0,9.8879,9.9171,9.8782,9.9171,9600.0
2009-10-12 11:20:00,10.2,10.28,10.19,10.26,10500.0,9.9171,9.9948,9.9073,9.9754,10500.0
2009-10-12 11:30:00,10.26,10.3,10.25,10.3,15200.0,9.9754,10.0143,9.9657,10.0143,15200.0
2009-10-12 11:40:00,10.3,10.33,10.28,10.28,10500.0,10.0143,10.0434,9.9948,9.9948,10500.0
2009-10-12 11:50:00,10.29,10.31,10.27,10.31,7300.0,10.0046,10.024,9.9851,10.024,7300.0
2009-10-12 12:00:00,10.31,10.31,10.29,10.3,7700.0,10.024,10.024,10.0046,10.0143,7700.0
2009-10-12 12:10:00,10.31,10.33,10.3,10.32,12200.0,10.024,10.0434,10.0143,10.0337,12200.0
2009-10-12 12:20:00,10.31,10.32,10.31,10.32,6700.0,10.024,10.0337,10.024,10.0337,6700.0
2009-10-12 12:30:00,10.32,10.33,10.31,10.33,10800.0,10.0337,10.0434,10.024,10.0434,10800.0
2009-10-12 12:40:00,10.32,10.35,10.26,10.26,26200.0,10.0337,10.0629,9.9754,9.9754,26200.0
2009-10-12 12:50:00,10.26,10.29,10.24,10.27,15200.0,9.9754,10.0046,9.9559,9.9851,15200.0
2009-10-12 13:00:00,10.29,10.3,10.26,10.26,6800.0,10.0046,10.0143,9.9754,9.9754,6800.0
2009-10-12 13:10:00,10.27,10.29,10.25,10.27,4300.0,9.9851,10.0046,9.9657,9.9851,4300.0
2009-10-12 13:20:00,10.28,10.29,10.22,10.22,7600.0,9.9948,10.0046,9.9365,9.9365,7600.0
2009-10-12 13:30:00,10.23,10.25,10.22,10.23,5100.0,9.9462,9.9657,9.9365,9.9462,5100.0
2009-10-12 13:40:00,10.24,10.31,10.24,10.27,13200.0,9.9559,10.024,9.9559,9.9851,13200.0
2009-10-12 13:50:00,10.27,10.29,10.25,10.28,6100.0,9.9851,10.0046,9.9657,9.9948,6100.0
2009-10-12 14:00:00,10.29,10.29,10.27,10.27,4500.0,10.0046,10.0046,9.9851,9.9851,4500.0
2009-10-12 14:10:00,10.27,10.27,10.15,10.15,18100.0,9.9851,9.9851,9.8684,9.8684,18100.0
2009-10-12 14:20:00,10.14,10.15,10.09,10.11,14600.0,9.8587,9.8684,9.8101,9.8295,14600.0
2009-10-12 14:30:00,10.1,10.11,10.03,10.05,9400.0,9.8198,9.8295,9.7518,9.7712,9400.0
2009-10-12 14:40:00,10.05,10.08,10.03,10.05,16700.0,9.7712,9.8004,9.7518,9.7712,16700.0
2009-10-12 14:50:00,10.05,10.1,10.04,10.1,8700.0,9.7712,9.8198,9.7615,9.8198,8700.0
2009-10-12 15:00:00,10.1,10.11,10.08,10.1,8700.0,9.8198,9.8295,9.8004,9.8198,8700.0
2009-10-12 15:10:00,10.11,10.13,10.11,10.13,4900.0,9.8295,9.849,9.8295,9.849,4900.0
2009-10-12 15:20:00,10.12,10.15,10.12,10.14,9000.0,9.8393,9.8684,9.8393,9.8587,9000.0
2009-10-12 15:30:00,10.15,10.19,10.12,10.13,22500.0,9.8684,9.9073,9.8393,9.849,22500.0
2009-10-12 15:40:00,10.14,10.15,10.11,10.14,14700.0,9.8587,9.8684,9.8295,9.8587,14700.0
2009-10-12 15:50:00,10.13,10.16,10.12,10.14,20600.0,9.849,9.8782,9.8393,9.8587,20600.0
2009-10-13 09:30:00,10.17,10.17,9.96,10.09,11500.0,9.8879,9.8879,9.6837,9.8101,11500.0
2009-10-13 09:40:00,10.11,10.11,10.01,10.03,4600.0,9.8295,9.8295,9.7323,9.7518,4600.0
2009-10-13 09:50:00,10.06,10.1,9.93,9.93,11800.0,9.7809,9.8198,9.6545,9.6545,11800.0
2009-10-13 10:00:00,9.93,9.94,9.88,9.89,21400.0,9.6545,9.6643,9.6059,9.6157,21400.0
2009-10-13 10:10:00,9.88,9.91,9.88,9.89,26700.0,9.6059,9.6351,9.6059,9.6157,26700.0
2009-10-13 10:20:00,9.89,9.9,9.79,9.8,32400.0,9.6157,9.6254,9.5184,9.5281,32400.0
2009-10-13 10:30:00,9.82,9.91,9.82,9.88,12000.0,9.5476,9.6351,9.5476,9.6059,12000.0
2009-10-13 10:40:00,9.88,9.93,9.87,9.93,7300.0,9.6059,9.6545,9.5962,9.6545,7300.0
2009-10-13 10:50:00,9.95,10.03,9.94,9.99,8700.0,9.674,9.7518,9.6643,9.7129,8700.0
2009-10-13 11:00:00,9.99,9.99,9.93,9.95,5400.0,9.7129,9.7129,9.6545,9.674,5400.0
2009-10-13 11:10:00,9.97,10.1,9.97,10.1,16300.0,9.6934,9.8198,9.6934,9.8198,16300.0
2009-10-13 11:20:00,10.09,10.12,10.06,10.09,8200.0,9.8101,9.8393,9.7809,9.8101,8200.0
2009-10-13 11:30:00,10.09,10.25,10.09,10.21,25000.0,9.8101,9.9657,9.8101,9.9268,25000.0
2009-10-13 11:40:00,10.23,10.24,10.18,10.18,20500.0,9.9462,9.9559,9.8976,9.8976,20500.0
2009-10-13 11:50:00,10.2,10.25,10.18,10.22,20200.0,9.9171,9.9657,9.8976,9.9365,20200.0
2009-10-13 12:00:00,10.23,10.25,10.19,10.23,23200.0,9.9462,9.9657,9.9073,9.9462,23200.0
2009-10-13 12:10:00,10.24,10.25,10.23,10.23,10000.0,9.9559,9.9657,9.9462,9.9462,10000.0
2009-10-13 12:20:00,10.23,10.24,10.2,10.24,10200.0,9.9462,9.9559,9.9171,9.9559,10200.0
2009-10-13 12:30:00,10.23,10.25,10.23,10.25,4900.0,9.9462,9.9657,9.9462,9.9657,4900.0
2009-10-13 12:40:00,10.25,10.25,10.23,10.24,12700.0,9.9657,9.9657,9.9462,9.9559,12700.0
2009-10-13 12:50:00,10.25,10.28,10.21,10.21,34200.0,9.9657,9.9948,9.9268,9.9268,34200.0
2009-10-13 13:00:00,10.22,10.31,10.22,10.31,23300.0,9.9365,10.024,9.9365,10.024,23300.0
2009-10-13 13:10:00,10.3,10.32,10.29,10.31,13300.0,10.0143,10.0337,10.0046,10.024,13300.0
2009-10-13 13:20:00,10.33,10.34,10.27,10.29,11000.0,10.0434,10.0532,9.9851,10.0046,11000.0
2009-10-13 13:30:00,10.29,10.31,10.27,10.3,9100.0,10.0046,10.024,9.9851,10.0143,9100.0
2009-10-13 13:40:00,10.31,10.33,10.23,10.24,27500.0,10.024,10.0434,9.9462,9.9559,27500.0
2009-10-13 13:50:00,10.23,10.34,10.22,10.3,46100.0,9.9462,10.0532,9.9365,10.0143,46100.0
2009-10-13 14:00:00,10.3,10.31,10.24,10.26,13400.0,10.0143,10.024,9.9559,9.9754,13400.0
2009-10-13 14:10:00,10.24,10.3,10.24,10.3,16700.0,9.9559,10.0143,9.9559,10.0143,16700.0
2009-10-13 14:20:00,10.3,10.34,10.27,10.31,14900.0,10.0143,10.0532,9.9851,10.024,14900.0
2009-10-13 14:30:00,10.32,10.34,10.29,10.31,14700.0,10.0337,10.0532,10.0046,10.024,14700.0
2009-10-13 14:40:00,10.32,10.34,10.31,10.31,10700.0,10.0337,10.0532,10.024,10.024,10700.0
2009-10-13 14:50:00,10.32,10.33,10.28,10.3,20300.0,10.0337,10.0434,9.9948,10.0143,20300.0
2009-10-13 15:00:00,10.3,10.35,10.27,10.27,37100.0,10.0143,10.0629,9.9851,9.9851,37100.0
2009-10-13 15:10:00,10.27,10.32,10.24,10.25,34100.0,9.9851,10.0337,9.9559,9.9657,34100.0
2009-10-13 15:20:00,10.26,10.26,10.19,10.21,24100.0,9.9754,9.9754,9.9073,9.9268,24100.0
2009-10-13 15:30:00,10.21,10.21,10.14,10.15,31800.0,9.9268,9.9268,9.8587,9.8684,31800.0
2009-10-13 15:40:00,10.15,10.16,10.1,10.15,30400.0,9.8684,9.8782,9.8198,9.8684,30400.0
2009-10-13 15:50:00,10.14,10.22,10.14,10.2,44000.0,9.8587,9.9365,9.8587,9.9171,44000.0
2009-10-14 09:30:00,10.4,10.5,10.3,10.3,9100.0,10.1115,10.2087,10.0143,10.0143,9100.0
2009-10-14 09:40:00,10.33,10.4,10.26,10.33,15500.0,10.0434,10.1115,9.9754,10.0434,15500.0
2009-10-14 09:50:00,10.31,10.36,10.29,10.32,4900.0,10.024,10.0726,10.0046,10.0337,4900.0
2009-10-14 10:00:00,10.33,10.38,10.25,10.28,10000.0,10.0434,10.0921,9.9657,9.9948,10000.0
2009-10-14 10:10:00,10.31,10.33,10.27,10.31,14300.0,10.024,10.0434,9.9851,10.024,14300.0
2009-10-14 10:20:00,10.31,10.33,10.24,10.25,8500.0,10.024,10.0434,9.9559,9.9657,8500.0
2009-10-14 10:30:00,10.28,10.36,10.26,10.35,9600.0,9.9948,10.0726,9.9754,10.0629,9600.0
2009-10-14 10:40:00,10.34,10.38,10.34,10.34,18300.0,10.0532,10.0921,10.0532,10.0532,18300.0
2009-10-14 10:50:00,10.35,10.4,10.35,10.39,26600.0,10.0629,10.1115,10.0629,10.1018,26600.0
2009-10-14 11:00:00,10.4,10.49,10.39,10.48,17700.0,10.1115,10.199,10.1018,10.1893,17700.0
2009-10-14 11:10:00,10.49,10.53,10.49,10.52,13200.0,10.199,10.2379,10.199,10.2282,13200.0
2009-10-14 11:20:00,10.5,10.56,10.5,10.54,7400.0,10.2087,10.2671,10.2087,10.2476,7400.0
2009-10-14 11:30:00,10.54,10.6,10.52,10.59,12300.0,10.2476,10.306,10.2282,10.2962,12300.0
2009-10-14 11:40:00,10.59,10.64,10.59,10.64,14700.0,10.2962,10.3448,10.2962,10.3448,14700.0
2009-10-14 11:50:00,10.64,10.66,10.62,10.63,15800.0,10.3448,10.3643,10.3254,10.3351,15800.0
2009-10-14 12:00:00,10.63,10.7,10.61,10.63,37200.0,10.3351,10.4032,10.3157,10.3351,37200.0
2009-10-14 12:10:00,10.62,10.62,10.57,10.61,15900.0,10.3254,10.3254,10.2768,10.3157,15900.0
2009-10-14 12:20:00,10.61,10.67,10.6,10.67,17900.0,10.3157,10.374,10.306,10.374,17900.0
2009-10-14 12:30:00,10.68,10.7,10.66,10.7,16900.0,10.3837,10.4032,10.3643,10.4032,16900.0
2009-10-14 12:40:00,10.71,10.78,10.7,10.74,26700.0,10.4129,10.481,10.4032,10.4421,26700.0
2009-10-14 12:50:00,10.74,10.81,10.73,10.81,16100.0,10.4421,10.5101,10.4324,10.5101,16100.0
2009-10-14 13:00:00,10.81,10.89,10.8,10.8,53000.0,10.5101,10.5879,10.5004,10.5004,53000.0
2009-10-14 13:10:00,10.8,10.88,10.77,10.79,33300.0,10.5004,10.5782,10.4712,10.4907,33300.0
2009-10-14 13:20:00,10.78,10.8,10.74,10.77,19300.0,10.481,10.5004,10.4421,10.4712,19300.0
2009-10-14 13:30:00,10.76,10.83,10.76,10.82,10900.0,10.4615,10.5296,10.4615,10.5199,10900.0
2009-10-14 13:40:00,10.83,10.84,10.81,10.82,13500.0,10.5296,10.5393,10.5101,10.5199,13500.0
2009-10-14 13:50:00,10.81,10.85,10.81,10.83,20200.0,10.5101,10.549,10.5101,10.5296,20200.0
2009-10-14 14:00:00,10.83,10.84,10.79,10.82,19600.0,10.5296,10.5393,10.4907,10.5199,19600.0
2009-10-14 14:10:00,10.82,10.84,10.8,10.84,20300.0,10.5199,10.5393,10.5004,10.5393,20300.0
2009-10-14 14:20:00,10.83,10.85,10.78,10.8,24100.0,10.5296,10.549,10.481,10.5004,24100.0
2009-10-14 14:30:00,10.81,10.83,10.79,10.8,19200.0,10.5101,10.5296,10.4907,10.5004,19200.0
2009-10-14 14:40:00,10.81,10.82,10.75,10.77,27800.0,10.5101,10.5199,10.4518,10.4712,27800.0
2009-10-14 14:50:00,10.77,10.84,10.77,10.83,25700.0,10.4712,10.5393,10.4712,10.5296,25700.0
2009-10-14 15:00:00,10.83,10.85,10.83,10.84,22400.0,10.5296,10.549,10.5296,10.5393,22400.0
2009-10-14 15:10:00,10.85,10.85,10.82,10.84,46900.0,10.549,10.549,10.5199,10.5393,46900.0
2009-10-14 15:20:00,10.84,10.9,10.83,10.89,62700.0,10.5393,10.5976,10.5296,10.5879,62700.0
2009-10-14 15:30:00,10.89,10.92,10.86,10.92,39300.0,10.5879,10.6171,10.5587,10.6171,39300.0
2009-10-14 15:40:00,10.92,10.92,10.85,10.85,30500.0,10.6171,10.6171,10.549,10.549,30500.0
2009-10-14 15:50:00,10.86,10.9,10.86,10.88,34400.0,10.5587,10.5976,10.5587,10.5782,34400.0
2009-10-15 09:30:00,10.75,10.86,10.69,10.75,21800.0,10.4518,10.5587,10.3935,10.4518,21800.0
2009-10-15 09:40:00,10.79,10.93,10.79,10.91,20000.0,10.4907,10.6268,10.4907,10.6074,20000.0
2009-10-15 09:50:00,10.92,10.95,10.83,10.87,29800.0,10.6171,10.6462,10.5296,10.5685,29800.0
2009-10-15 10:00:00,10.87,10.87,10.79,10.79,4500.0,10.5685,10.5685,10.4907,10.4907,4500.0
2009-10-15 10:10:00,10.78,10.83,10.72,10.83,7700.0,10.481,10.5296,10.4226,10.5296,7700.0
2009-10-15 10:20:00,10.82,10.84,10.76,10.76,7400.0,10.5199,10.5393,10.4615,10.4615,7400.0
2009-10-15 10:30:00,10.77,10.77,10.63,10.63,8600.0,10.4712,10.4712,10.3351,10.3351,8600.0
2009-10-15 10:40:00,10.62,10.68,10.59,10.61,13800.0,10.3254,10.3837,10.2962,10.3157,13800.0
2009-10-15 10:50:00,10.61,10.64,10.59,10.6,6300.0,10.3157,10.3448,10.2962,10.306,6300.0
2009-10-15 11:00:00,10.63,10.63,10.62,10.62,2700.0,10.3351,10.3351,10.3254,10.3254,2700.0
2009-10-15 11:10:00,10.61,10.64,10.56,10.57,6700.0,10.3157,10.3448,10.2671,10.2768,6700.0
2009-10-15 11:20:00,10.57,10.58,10.53,10.57,7700.0,10.2768,10.2865,10.2379,10.2768,7700.0
2009-10-15 11:30:00,10.57,10.59,10.57,10.58,1300.0,10.2768,10.2962,10.2768,10.2865,1300.0
2009-10-15 11:40:00,10.59,10.6,10.58,10.6,3200.0,10.2962,10.306,10.2865,10.306,3200.0
2009-10-15 11:50:00,10.61,10.62,10.6,10.6,1500.0,10.3157,10.3254,10.306,10.306,1500.0
2009-10-15 12:00:00,10.6,10.72,10.6,10.71,19300.0,10.306,10.4226,10.306,10.4129,19300.0
2009-10-15 12:10:00,10.71,10.77,10.71,10.77,9300.0,10.4129,10.4712,10.4129,10.4712,9300.0
2009-10-15 12:20:00,10.76,10.82,10.76,10.81,9500.0,10.4615,10.5199,10.4615,10.5101,9500.0
2009-10-15 12:30:00,10.81,10.84,10.81,10.83,13000.0,10.5101,10.5393,10.5101,10.5296,13000.0
2009-10-15 12:40:00,10.83,10.85,10.82,10.84,15300.0,10.5296,10.549,10.5199,10.5393,15300.0
2009-10-15 12:50:00,10.85,10.9,10.84,10.9,12800.0,10.549,10.5976,10.5393,10.5976,12800.0
2009-10-15 13:00:00,10.89,10.91,10.87,10.9,17600.0,10.5879,10.6074,10.5685,10.5976,17600.0
2009-10-15 13:10:00,10.9,10.93,10.82,10.82,30700.0,10.5976,10.6268,10.5199,10.5199,30700.0
2009-10-15 13:20:00,10.82,10.82,10.76,10.79,22900.0,10.5199,10.5199,10.4615,10.4907,22900.0
2009-10-15 13:30:00,10.79,10.85,10.79,10.83,15300.0,10.4907,10.549,10.4907,10.5296,15300.0
2009-10-15 13:40:00,10.85,10.85,10.8,10.81,25200.0,10.549,10.549,10.5004,10.5101,25200.0
2009-10-15 13:50:00,10.82,10.85,10.8,10.83,20300.0,10.5199,10.549,10.5004,10.5296,20300.0
2009-10-15 14:00:00,10.84,10.84,10.79,10.79,31000.0,10.5393,10.5393,10.4907,10.4907,31000.0
2009-10-15 14:10:00,10.8,10.86,10.79,10.85,15700.0,10.5004,10.5587,10.4907,10.549,15700.0
2009-10-15 14:20:00,10.86,10.86,10.83,10.84,26200.0,10.5587,10.5587,10.5296,10.5393,26200.0
2009-10-15 14:30:00,10.84,10.91,10.84,10.91,26000.0,10.5393,10.6074,10.5393,10.6074,26000.0
2009-10-15 14:40:00,10.91,10.93,10.89,10.89,21300.0,10.6074,10.6268,10.5879,10.5879,21300.0
2009-10-15 14:50:00,10.89,10.93,10.89,10.92,24100.0,10.5879,10.6268,10.5879,10.6171,24100.0
2009-10-15 15:00:00,10.93,10.94,10.89,10.89,24200.0,10.6268,10.6365,10.5879,10.5879,24200.0
2009-10-15 15:10:00,10.9,10.92,10.89,10.91,17200.0,10.5976,10.6171,10.5879,10.6074,17200.0
2009-10-15 15:20:00,10.91,10.94,10.89,10.91,14600.0,10.6074,10.6365,10.5879,10.6074,14600.0
2009-10-15 15:30:00,10.9,10.92,10.89,10.89,14000.0,10.5976,10.6171,10.5879,10.5879,14000.0
2009-10-15 15:40:00,10.9,10.91,10.78,10.81,33800.0,10.5976,10.6074,10.481,10.5101,33800.0
2009-10-15 15:50:00,10.81,10.86,10.8,10.83,42700.0,10.5101,10.5587,10.5004,10.5296,42700.0
2009-10-16 09:30:00,10.72,10.72,10.51,10.66,47100.0,10.4226,10.4226,10.2185,10.3643,47100.0
2009-10-16 09:40:00,10.66,10.66,10.58,10.64,12200.0,10.3643,10.3643,10.2865,10.3448,12200.0
2009-10-16 09:50:00,10.67,10.67,10.42,10.46,39000.0,10.374,10.374,10.1309,10.1698,39000.0
2009-10-16 10:00:00,10.46,10.46,10.31,10.32,33600.0,10.1698,10.1698,10.024,10.0337,33600.0
2009-10-16 10:10:00,10.32,10.34,10.23,10.33,17700.0,10.0337,10.0532,9.9462,10.0434,17700.0
2009-10-16 10:20:00,10.34,10.36,10.27,10.27,7500.0,10.0532,10.0726,9.9851,9.9851,7500.0
2009-10-16 10:30:00,10.27,10.33,10.22,10.32,17500.0,9.9851,10.0434,9.9365,10.0337,17500.0
2009-10-16 10:40:00,10.32,10.32,10.24,10.27,12600.0,10.0337,10.0337,9.9559,9.9851,12600.0
2009-10-16 10:50:00,10.27,10.3,10.24,10.28,13900.0,9.9851,10.0143,9.9559,9.9948,13900.0
2009-10-16 11:00:00,10.28,10.29,10.26,10.27,8000.0,9.9948,10.0046,9.9754,9.9851,8000.0
2009-10-16 11:10:00,10.26,10.34,10.26,10.34,18000.0,9.9754,10.0532,9.9754,10.0532,18000.0
2009-10-16 11:20:00,10.37,10.42,10.36,10.42,13700.0,10.0823,10.1309,10.0726,10.1309,13700.0
2009-10-16 11:30:00,10.43,10.47,10.42,10.46,19500.0,10.1407,10.1796,10.1309,10.1698,19500.0
2009-10-16 11:40:00,10.45,10.54,10.45,10.53,18900.0,10.1601,10.2476,10.1601,10.2379,18900.0
2009-10-16 11:50:00,10.54,10.56,10.53,10.55,22500.0,10.2476,10.2671,10.2379,10.2573,22500.0
2009-10-16 12:00:00,10.55,10.65,10.55,10.65,18800.0,10.2573,10.3546,10.2573,10.3546,18800.0
2009-10-16 12:10:00,10.65,10.74,10.65,10.73,23200.0,10.3546,10.4421,10.3546,10.4324,23200.0
2009-10-16 12:20:00,10.73,10.79,10.72,10.75,18900.0,10.4324,10.4907,10.4226,10.4518,18900.0
2009-10-16 12:30:00,10.75,10.76,10.68,10.72,21200.0,10.4518,10.4615,10.3837,10.4226,21200.0
2009-10-16 12:40:00,10.72,10.77,10.71,10.77,14000.0,10.4226,10.4712,10.4129,10.4712,14000.0
2009-10-16 12:50:00,10.76,10.79,10.75,10.75,12400.0,10.4615,10.4907,10.4518,10.4518,12400.0
2009-10-16 13:00:00,10.74,10.76,10.73,10.74,9400.0,10.4421,10.4615,10.4324,10.4421,9400.0
2009-10-16 13:10:00,10.74,10.78,10.7,10.75,26800.0,10.4421,10.481,10.4032,10.4518,26800.0
2009-10-16 13:20:00,10.75,10.84,10.73,10.83,22100.0,10.4518,10.5393,10.4324,10.5296,22100.0
2009-10-16 13:30:00,10.85,10.88,10.81,10.88,19200.0,10.549,10.5782,10.5101,10.5782,19200.0
2009-10-16 13:40:00,10.88,10.92,10.83,10.85,25500.0,10.5782,10.6171,10.5296,10.549,25500.0
2009-10-16 13:50:00,10.86,10.9,10.85,10.86,13400.0,10.5587,10.5976,10.549,10.5587,13400.0
2009-10-16 14:00:00,10.86,10.87,10.78,10.79,15600.0,10.5587,10.5685,10.481,10.4907,15600.0
2009-10-16 14:10:00,10.79,10.79,10.75,10.77,23000.0,10.4907,10.4907,10.4518,10.4712,23000.0
2009-10-16 14:20:00,10.77,10.83,10.77,10.81,15800.0,10.4712,10.5296,10.4712,10.5101,15800.0
2009-10-16 14:30:00,10.82,10.86,10.82,10.83,18100.0,10.5199,10.5587,10.5199,10.5296,18100.0
2009-10-16 14:40:00,10.83,10.84,10.8,10.8,21500.0,10.5296,10.5393,10.5004,10.5004,21500.0
2009-10-16 14:50:00,10.8,10.84,10.78,10.8,24200.0,10.5004,10.5393,10.481,10.5004,24200.0
2009-10-16 15:00:00,10.8,10.83,10.79,10.81,14400.0,10.5004,10.5296,10.4907,10.5101,14400.0
2009-10-16 15:10:00,10.83,10.86,10.82,10.83,26200.0,10.5296,10.5587,10.5199,10.5296,26200.0
2009-10-16 15:20:00,10.83,10.89,10.81,10.88,18100.0,10.5296,10.5879,10.5101,10.5782,18100.0
2009-10-16 15:30:00,10.88,10.93,10.85,10.91,21300.0,10.5782,10.6268,10.549,10.6074,21300.0
2009-10-16 15:40:00,10.91,10.92,10.87,10.88,26000.0,10.6074,10.6171,10.5685,10.5782,26000.0
2009-10-16 15:50:00,10.88,10.88,10.8,10.82,45200.0,10.5782,10.5782,10.5004,10.5199,45200.0
2009-10-19 09:30:00,10.99,11.05,10.89,10.98,34000.0,10.6851,10.7435,10.5879,10.6754,34000.0
2009-10-19 09:40:00,11.0,11.0,10.87,10.99,14400.0,10.6949,10.6949,10.5685,10.6851,14400.0
2009-10-19 09:50:00,10.99,11.0,10.89,10.92,8800.0,10.6851,10.6949,10.5879,10.6171,8800.0
2009-10-19 10:00:00,10.91,10.93,10.86,10.9,8700.0,10.6074,10.6268,10.5587,10.5976,8700.0
2009-10-19 10:10:00,10.89,10.92,10.87,10.92,10000.0,10.5879,10.6171,10.5685,10.6171,10000.0
2009-10-19 10:20:00,10.92,11.03,10.92,11.02,16900.0,10.6171,10.724,10.6171,10.7143,16900.0
2009-10-19 10:30:00,11.01,11.01,10.94,10.95,8800.0,10.7046,10.7046,10.6365,10.6462,8800.0
2009-10-19 10:40:00,10.95,10.95,10.84,10.85,19500.0,10.6462,10.6462,10.5393,10.549,19500.0
2009-10-19 10:50:00,10.88,10.9,10.84,10.85,10400.0,10.5782,10.5976,10.5393,10.549,10400.0
2009-10-19 11:00:00,10.85,10.9,10.84,10.86,10900.0,10.549,10.5976,10.5393,10.5587,10900.0
2009-10-19 11:10:00,10.86,10.92,10.86,10.88,15100.0,10.5587,10.6171,10.5587,10.5782,15100.0
2009-10-19 11:20:00,10.88,10.97,10.82,10.97,13600.0,10.5782,10.6657,10.5199,10.6657,13600.0
2009-10-19 11:30:00,10.97,11.02,10.96,10.98,8500.0,10.6657,10.7143,10.656,10.6754,8500.0
2009-10-19 11:40:00,10.99,11.02,10.97,11.01,7400.0,10.6851,10.7143,10.6657,10.7046,7400.0
2009-10-19 11:50:00,11.02,11.03,10.97,11.02,8600.0,10.7143,10.724,10.6657,10.7143,8600.0
2009-10-19 12:00:00,10.99,11.04,10.98,11.03,7000.0,10.6851,10.7338,10.6754,10.724,7000.0
2009-10-19 12:10:00,11.03,11.04,10.99,11.04,5800.0,10.724,10.7338,10.6851,10.7338,5800.0
2009-10-19 12:20:00,11.04,11.07,11.02,11.05,5700.0,10.7338,10.7629,10.7143,10.7435,5700.0
2009-10-19 12:30:00,11.07,11.07,11.03,11.04,6700.0,10.7629,10.7629,10.724,10.7338,6700.0
2009-10-19 12:40:00,11.04,11.1,11.03,11.07,9100.0,10.7338,10.7921,10.724,10.7629,9100.0
2009-10-19 12:50:00,11.09,11.09,11.03,11.03,14400.0,10.7824,10.7824,10.724,10.724,14400.0
2009-10-19 13:00:00,11.04,11.04,11.0,11.0,6200.0,10.7338,10.7338,10.6949,10.6949,6200.0
2009-10-19 13:10:00,11.0,11.01,10.94,10.95,10900.0,10.6949,10.7046,10.6365,10.6462,10900.0
2009-10-19 13:20:00,10.95,10.97,10.92,10.94,11000.0,10.6462,10.6657,10.6171,10.6365,11000.0
2009-10-19 13:30:00,10.93,10.96,10.9,10.93,14200.0,10.6268,10.656,10.5976,10.6268,14200.0
2009-10-19 13:40:00,10.94,10.94,10.84,10.88,7700.0,10.6365,10.6365,10.5393,10.5782,7700.0
2009-10-19 13:50:00,10.88,10.92,10.86,10.91,2200.0,10.5782,10.6171,10.5587,10.6074,2200.0
2009-10-19 14:00:00,10.92,10.96,10.91,10.95,4700.0,10.6171,10.656,10.6074,10.6462,4700.0
2009-10-19 14:10:00,10.95,10.99,10.94,10.98,6900.0,10.6462,10.6851,10.6365,10.6754,6900.0
2009-10-19 14:20:00,10.98,10.98,10.93,10.96,7800.0,10.6754,10.6754,10.6268,10.656,7800.0
2009-10-19 14:30:00,10.97,10.99,10.96,10.98,4500.0,10.6657,10.6851,10.656,10.6754,4500.0
2009-10-19 14:40:00,10.98,11.01,10.98,11.0,3000.0,10.6754,10.7046,10.6754,10.6949,3000.0
2009-10-19 14:50:00,11.0,11.03,10.99,11.02,8300.0,10.6949,10.724,10.6851,10.7143,8300.0
2009-10-19 15:00:00,11.03,11.03,11.0,11.01,9900.0,10.724,10.724,10.6949,10.7046,9900.0
2009-10-19 15:10:00,11.01,11.04,11.0,11.01,10100.0,10.7046,10.7338,10.6949,10.7046,10100.0
2009-10-19 15:20:00,11.01,11.01,10.96,10.96,46000.0,10.7046,10.7046,10.656,10.656,46000.0
2009-10-19 15:30:00,10.96,11.01,10.96,10.97,22400.0,10.656,10.7046,10.656,10.6657,22400.0
2009-10-19 15:40:00,10.96,10.99,10.94,10.96,28500.0,10.656,10.6851,10.6365,10.656,28500.0
2009-10-19 15:50:00,10.96,10.98,10.89,10.89,42300.0,10.656,10.6754,10.5879,10.5879,42300.0
2009-10-20 09:30:00,10.89,10.92,10.6,10.64,18300.0,10.5879,10.6171,10.306,10.3448,18300.0
2009-10-20 09:40:00,10.64,10.67,10.53,10.63,20100.0,10.3448,10.374,10.2379,10.3351,20100.0
2009-10-20 09:50:00,10.65,10.75,10.63,10.75,10200.0,10.3546,10.4518,10.3351,10.4518,10200.0
2009-10-20 10:00:00,10.79,10.88,10.78,10.87,14100.0,10.4907,10.5782,10.481,10.5685,14100.0
2009-10-20 10:10:00,10.85,10.91,10.84,10.9,19000.0,10.549,10.6074,10.5393,10.5976,19000.0
2009-10-20 10:20:00,10.91,11.02,10.91,10.97,14900.0,10.6074,10.7143,10.6074,10.6657,14900.0
2009-10-20 10:30:00,10.98,11.09,10.95,11.07,18700.0,10.6754,10.7824,10.6462,10.7629,18700.0
2009-10-20 10:40:00,11.07,11.08,11.02,11.04,18400.0,10.7629,10.7726,10.7143,10.7338,18400.0
2009-10-20 10:50:00,11.05,11.14,11.05,11.09,8600.0,10.7435,10.831,10.7435,10.7824,8600.0
2009-10-20 11:00:00,11.07,11.1,11.03,11.05,7900.0,10.7629,10.7921,10.724,10.7435,7900.0
2009-10-20 11:10:00,11.06,11.12,11.05,11.11,5600.0,10.7532,10.8115,10.7435,10.8018,5600.0
2009-10-20 11:20:00,11.1,11.14,11.02,11.04,7900.0,10.7921,10.831,10.7143,10.7338,7900.0
2009-10-20 11:30:00,11.03,11.07,10.93,10.95,15500.0,10.724,10.7629,10.6268,10.6462,15500.0
2009-10-20 11:40:00,10.95,11.02,10.94,10.99,27300.0,10.6462,10.7143,10.6365,10.6851,27300.0
2009-10-20 11:50:00,10.98,11.01,10.96,10.97,38500.0,10.6754,10.7046,10.656,10.6657,38500.0
2009-10-20 12:00:00,10.96,10.98,10.89,10.89,13300.0,10.656,10.6754,10.5879,10.5879,13300.0
2009-10-20 12:10:00,10.92,10.97,10.91,10.94,9300.0,10.6171,10.6657,10.6074,10.6365,9300.0
2009-10-20 12:20:00,10.94,10.97,10.93,10.97,15200.0,10.6365,10.6657,10.6268,10.6657,15200.0
2009-10-20 12:30:00,10.96,10.96,10.85,10.87,15100.0,10.656,10.656,10.549,10.5685,15100.0
2009-10-20 12:40:00,10.87,10.97,10.86,10.97,23300.0,10.5685,10.6657,10.5587,10.6657,23300.0
2009-10-20 12:50:00,10.97,10.99,10.96,10.98,15900.0,10.6657,10.6851,10.656,10.6754,15900.0
2009-10-20 13:00:00,10.97,11.02,10.95,10.96,7300.0,10.6657,10.7143,10.6462,10.656,7300.0
2009-10-20 13:10:00,10.97,11.04,10.97,11.02,4000.0,10.6657,10.7338,10.6657,10.7143,4000.0
2009-10-20 13:20:00,11.02,11.04,11.0,11.04,5200.0,10.7143,10.7338,10.6949,10.7338,5200.0
2009-10-20 13:30:00,11.03,11.08,11.02,11.03,14500.0,10.724,10.7726,10.7143,10.724,14500.0
2009-10-20 13:40:00,11.01,11.02,11.01,11.02,5000.0,10.7046,10.7143,10.7046,10.7143,5000.0
2009-10-20 13:50:00,11.01,11.02,10.98,10.99,16100.0,10.7046,10.7143,10.6754,10.6851,16100.0
2009-10-20 14:00:00,10.98,11.03,10.95,11.01,8600.0,10.6754,10.724,10.6462,10.7046,8600.0
2009-10-20 14:10:00,11.02,11.09,11.02,11.07,3900.0,10.7143,10.7824,10.7143,10.7629,3900.0
2009-10-20 14:20:00,11.06,11.09,11.02,11.04,6700.0,10.7532,10.7824,10.7143,10.7338,6700.0
2009-10-20 14:30:00,11.02,11.08,11.0,11.06,9500.0,10.7143,10.7726,10.6949,10.7532,9500.0
2009-10-20 14:40:00,11.06,11.06,11.02,11.04,14400.0,10.7532,10.7532,10.7143,10.7338,14400.0
2009-10-20 14:50:00,11.02,11.05,11.01,11.04,5800.0,10.7143,10.7435,10.7046,10.7338,5800.0
2009-10-20 15:00:00,11.03,11.06,10.99,10.99,12000.0,10.724,10.7532,10.6851,10.6851,12000.0
2009-10-20 15:10:00,11.0,11.02,10.94,11.01,15200.0,10.6949,10.7143,10.6365,10.7046,15200.0
2009-10-20 15:20:00,11.01,11.03,10.94,11.01,11500.0,10.7046,10.724,10.6365,10.7046,11500.0
2009-10-20 15:30:00,11.01,11.03,10.97,10.98,17300.0,10.7046,10.724,10.6657,10.6754,17300.0
2009-10-20 15:40:00,10.98,11.02,10.96,10.97,21100.0,10.6754,10.7143,10.656,10.6657,21100.0
2009-10-20 15:50:00,10.96,10.99,10.93,10.95,35100.0,10.656,10.6851,10.6268,10.6462,35100.0
2009-10-21 09:30:00,10.92,11.12,10.92,11.06,22700.0,10.6171,10.8115,10.6171,10.7532,22700.0
2009-10-21 09:40:00,11.06,11.2,11.04,11.16,15700.0,10.7532,10.8893,10.7338,10.8504,15700.0
2009-10-21 09:50:00,11.15,11.3,11.12,11.23,30000.0,10.8407,10.9865,10.8115,10.9185,30000.0
2009-10-21 10:00:00,11.24,11.42,11.24,11.39,33000.0,10.9282,11.1032,10.9282,11.074,33000.0
2009-10-21 10:10:00,11.39,11.39,11.32,11.37,14500.0,11.074,11.074,11.006,11.0546,14500.0
2009-10-21 10:20:00,11.38,11.38,11.34,11.37,17700.0,11.0643,11.0643,11.0254,11.0546,17700.0
2009-10-21 10:30:00,11.37,11.39,11.33,11.33,28500.0,11.0546,11.074,11.0157,11.0157,28500.0
2009-10-21 10:40:00,11.34,11.45,11.33,11.44,24900.0,11.0254,11.1324,11.0157,11.1227,24900.0
2009-10-21 10:50:00,11.44,11.53,11.44,11.45,24700.0,11.1227,11.2102,11.1227,11.1324,24700.0
2009-10-21 11:00:00,11.47,11.51,11.42,11.46,12700.0,11.1518,11.1907,11.1032,11.1421,12700.0
2009-10-21 11:10:00,11.45,11.45,11.33,11.38,8400.0,11.1324,11.1324,11.0157,11.0643,8400.0
2009-10-21 11:20:00,11.37,11.38,11.34,11.38,9200.0,11.0546,11.0643,11.0254,11.0643,9200.0
2009-10-21 11:30:00,11.38,11.43,11.33,11.43,9800.0,11.0643,11.1129,11.0157,11.1129,9800.0
2009-10-21 11:40:00,11.42,11.42,11.29,11.29,6500.0,11.1032,11.1032,10.9768,10.9768,6500.0
2009-10-21 11:50:00,11.3,11.35,11.26,11.34,4400.0,10.9865,11.0352,10.9476,11.0254,4400.0
2009-10-21 12:00:00,11.34,11.39,11.31,11.31,5100.0,11.0254,11.074,10.9963,10.9963,5100.0
2009-10-21 12:10:00,11.3,11.31,11.27,11.28,7300.0,10.9865,10.9963,10.9574,10.9671,7300.0
2009-10-21 12:20:00,11.29,11.29,11.24,11.26,10900.0,10.9768,10.9768,10.9282,10.9476,10900.0
2009-10-21 12:30:00,11.26,11.27,11.2,11.22,25600.0,10.9476,10.9574,10.8893,10.9088,25600.0
2009-10-21 12:40:00,11.21,11.25,11.21,11.25,17800.0,10.899,10.9379,10.899,10.9379,17800.0
2009-10-21 12:50:00,11.25,11.26,11.23,11.23,14000.0,10.9379,10.9476,10.9185,10.9185,14000.0
2009-10-21 13:00:00,11.24,11.28,11.2,11.28,10600.0,10.9282,10.9671,10.8893,10.9671,10600.0
2009-10-21 13:10:00,11.28,11.35,11.28,11.31,10100.0,10.9671,11.0352,10.9671,10.9963,10100.0
2009-10-21 13:20:00,11.33,11.35,11.27,11.29,10200.0,11.0157,11.0352,10.9574,10.9768,10200.0
2009-10-21 13:30:00,11.28,11.34,11.24,11.31,17300.0,10.9671,11.0254,10.9282,10.9963,17300.0
2009-10-21 13:40:00,11.33,11.35,11.3,11.32,10500.0,11.0157,11.0352,10.9865,11.006,10500.0
2009-10-21 13:50:00,11.31,11.4,11.31,11.39,10000.0,10.9963,11.0838,10.9963,11.074,10000.0
2009-10-21 14:00:00,11.4,11.4,11.32,11.38,14700.0,11.0838,11.0838,11.006,11.0643,14700.0
2009-10-21 14:10:00,11.38,11.38,11.28,11.31,22400.0,11.0643,11.0643,10.9671,10.9963,22400.0
2009-10-21 14:20:00,11.31,11.36,11.3,11.32,18900.0,10.9963,11.0449,10.9865,11.006,18900.0
2009-10-21 14:30:00,11.34,11.35,11.28,11.29,17700.0,11.0254,11.0352,10.9671,10.9768,17700.0
2009-10-21 14:40:00,11.3,11.36,11.29,11.35,23900.0,10.9865,11.0449,10.9768,11.0352,23900.0
2009-10-21 14:50:00,11.33,11.37,11.31,11.34,26400.0,11.0157,11.0546,10.9963,11.0254,26400.0
2009-10-21 15:00:00,11.34,11.41,11.33,11.4,19600.0,11.0254,11.0935,11.0157,11.0838,19600.0
2009-10-21 15:10:00,11.4,11.43,11.38,11.39,24600.0,11.0838,11.1129,11.0643,11.074,24600.0
2009-10-21 15:20:00,11.39,11.39,11.23,11.25,30300.0,11.074,11.074,10.9185,10.9379,30300.0
2009-10-21 15:30:00,11.23,11.28,11.05,11.14,53300.0,10.9185,10.9671,10.7435,10.831,53300.0
2009-10-21 15:40:00,11.17,11.17,10.93,11.01,45200.0,10.8601,10.8601,10.6268,10.7046,45200.0
2009-10-21 15:50:00,11.01,11.03,10.95,10.95,59300.0,10.7046,10.724,10.6462,10.6462,59300.0
2009-10-22 09:30:00,10.98,10.99,10.86,10.86,8000.0,10.6754,10.6851,10.5587,10.5587,8000.0
2009-10-22 09:40:00,10.89,10.89,10.67,10.72,15200.0,10.5879,10.5879,10.374,10.4226,15200.0
2009-10-22 09:50:00,10.68,10.7,10.59,10.59,19300.0,10.3837,10.4032,10.2962,10.2962,19300.0
2009-10-22 10:00:00,10.62,10.72,10.59,10.64,55600.0,10.3254,10.4226,10.2962,10.3448,55600.0
2009-10-22 10:10:00,10.64,10.68,10.61,10.65,10500.0,10.3448,10.3837,10.3157,10.3546,10500.0
2009-10-22 10:20:00,10.65,10.76,10.64,10.76,7900.0,10.3546,10.4615,10.3448,10.4615,7900.0
2009-10-22 10:30:00,10.76,10.8,10.65,10.66,14600.0,10.4615,10.5004,10.3546,10.3643,14600.0
2009-10-22 10:40:00,10.66,10.77,10.65,10.67,28400.0,10.3643,10.4712,10.3546,10.374,28400.0
2009-10-22 10:50:00,10.68,10.78,10.67,10.76,18400.0,10.3837,10.481,10.374,10.4615,18400.0
2009-10-22 11:00:00,10.78,10.83,10.73,10.77,9200.0,10.481,10.5296,10.4324,10.4712,9200.0
2009-10-22 11:10:00,10.78,10.85,10.77,10.81,5000.0,10.481,10.549,10.4712,10.5101,5000.0
2009-10-22 11:20:00,10.82,10.87,10.8,10.84,6700.0,10.5199,10.5685,10.5004,10.5393,6700.0
2009-10-22 11:30:00,10.83,10.86,10.77,10.77,6200.0,10.5296,10.5587,10.4712,10.4712,6200.0
2009-10-22 11:40:00,10.77,10.78,10.7,10.75,24200.0,10.4712,10.481,10.4032,10.4518,24200.0
2009-10-22 11:50:00,10.76,10.76,10.7,10.7,16000.0,10.4615,10.4615,10.4032,10.4032,16000.0
2009-10-22 12:00:00,10.72,10.77,10.72,10.73,6900.0,10.4226,10.4712,10.4226,10.4324,6900.0
2009-10-22 12:10:00,10.74,10.82,10.73,10.78,11800.0,10.4421,10.5199,10.4324,10.481,11800.0
2009-10-22 12:20:00,10.79,10.81,10.78,10.8,5400.0,10.4907,10.5101,10.481,10.5004,5400.0
2009-10-22 12:30:00,10.8,10.85,10.8,10.82,7800.0,10.5004,10.549,10.5004,10.5199,7800.0
2009-10-22 12:40:00,10.83,10.88,10.82,10.83,8900.0,10.5296,10.5782,10.5199,10.5296,8900.0
2009-10-22 12:50:00,10.83,10.83,10.8,10.82,8200.0,10.5296,10.5296,10.5004,10.5199,8200.0
2009-10-22 13:00:00,10.82,10.83,10.8,10.83,8300.0,10.5199,10.5296,10.5004,10.5296,8300.0
2009-10-22 13:10:00,10.83,10.83,10.8,10.8,8100.0,10.5296,10.5296,10.5004,10.5004,8100.0
2009-10-22 13:20:00,10.8,10.85,10.8,10.82,8400.0,10.5004,10.549,10.5004,10.5199,8400.0
2009-10-22 13:30:00,10.82,10.88,10.81,10.86,7300.0,10.5199,10.5782,10.5101,10.5587,7300.0
2009-10-22 13:40:00,10.85,10.86,10.81,10.82,5900.0,10.549,10.5587,10.5101,10.5199,5900.0
2009-10-22 13:50:00,10.83,10.9,10.83,10.9,11500.0,10.5296,10.5976,10.5296,10.5976,11500.0
2009-10-22 14:00:00,10.89,10.99,10.89,10.98,15200.0,10.5879,10.6851,10.5879,10.6754,15200.0
2009-10-22 14:10:00,10.99,11.01,10.95,10.96,38200.0,10.6851,10.7046,10.6462,10.656,38200.0
2009-10-22 14:20:00,10.97,11.01,10.96,11.0,13000.0,10.6657,10.7046,10.656,10.6949,13000.0
2009-10-22 14:30:00,11.01,11.03,10.99,11.0,10200.0,10.7046,10.724,10.6851,10.6949,10200.0
2009-10-22 14:40:00,11.0,11.03,10.99,11.01,8400.0,10.6949,10.724,10.6851,10.7046,8400.0
2009-10-22 14:50:00,11.0,11.03,11.0,11.02,30700.0,10.6949,10.724,10.6949,10.7143,30700.0
2009-10-22 15:00:00,11.02,11.05,10.98,11.02,21100.0,10.7143,10.7435,10.6754,10.7143,21100.0
2009-10-22 15:10:00,11.04,11.1,11.0,11.07,17700.0,10.7338,10.7921,10.6949,10.7629,17700.0
2009-10-22 15:20:00,11.08,11.13,11.07,11.08,13200.0,10.7726,10.8213,10.7629,10.7726,13200.0
2009-10-22 15:30:00,11.09,11.09,11.01,11.03,18000.0,10.7824,10.7824,10.7046,10.724,18000.0
2009-10-22 15:40:00,11.04,11.07,11.02,11.04,7900.0,10.7338,10.7629,10.7143,10.7338,7900.0
2009-10-22 15:50:00,11.05,11.07,11.0,11.03,31900.0,10.7435,10.7629,10.6949,10.724,31900.0
2009-10-23 09:30:00,11.07,11.07,10.87,10.95,17200.0,10.7629,10.7629,10.5685,10.6462,17200.0
2009-10-23 09:40:00,10.95,10.95,10.85,10.93,3000.0,10.6462,10.6462,10.549,10.6268,3000.0
2009-10-23 09:50:00,10.95,11.04,10.95,11.04,5000.0,10.6462,10.7338,10.6462,10.7338,5000.0
2009-10-23 10:00:00,11.06,11.14,10.86,10.94,8600.0,10.7532,10.831,10.5587,10.6365,8600.0
2009-10-23 10:10:00,10.95,10.96,10.85,10.92,10800.0,10.6462,10.656,10.549,10.6171,10800.0
2009-10-23 10:20:00,10.93,10.96,10.86,10.95,17100.0,10.6268,10.656,10.5587,10.6462,17100.0
2009-10-23 10:30:00,10.94,10.94,10.74,10.77,17900.0,10.6365,10.6365,10.4421,10.4712,17900.0
2009-10-23 10:40:00,10.8,10.8,10.56,10.61,32900.0,10.5004,10.5004,10.2671,10.3157,32900.0
2009-10-23 10:50:00,10.61,10.61,10.55,10.56,35400.0,10.3157,10.3157,10.2573,10.2671,35400.0
2009-10-23 11:00:00,10.57,10.6,10.52,10.56,18100.0,10.2768,10.306,10.2282,10.2671,18100.0
2009-10-23 11:10:00,10.58,10.59,10.49,10.49,15900.0,10.2865,10.2962,10.199,10.199,15900.0
2009-10-23 11:20:00,10.48,10.53,10.45,10.52,11300.0,10.1893,10.2379,10.1601,10.2282,11300.0
2009-10-23 11:30:00,10.52,10.54,10.46,10.5,7000.0,10.2282,10.2476,10.1698,10.2087,7000.0
2009-10-23 11:40:00,10.5,10.56,10.49,10.51,4900.0,10.2087,10.2671,10.199,10.2185,4900.0
2009-10-23 11:50:00,10.52,10.55,10.49,10.49,6200.0,10.2282,10.2573,10.199,10.199,6200.0
2009-10-23 12:00:00,10.51,10.59,10.51,10.56,11700.0,10.2185,10.2962,10.2185,10.2671,11700.0
2009-10-23 12:10:00,10.57,10.58,10.52,10.57,6400.0,10.2768,10.2865,10.2282,10.2768,6400.0
2009-10-23 12:20:00,10.57,10.62,10.54,10.62,23300.0,10.2768,10.3254,10.2476,10.3254,23300.0
2009-10-23 12:30:00,10.62,10.63,10.57,10.63,3300.0,10.3254,10.3351,10.2768,10.3351,3300.0
2009-10-23 12:40:00,10.62,10.64,10.6,10.63,7000.0,10.3254,10.3448,10.306,10.3351,7000.0
2009-10-23 12:50:00,10.64,10.64,10.6,10.6,4600.0,10.3448,10.3448,10.306,10.306,4600.0
2009-10-23 13:00:00,10.59,10.61,10.57,10.59,7300.0,10.2962,10.3157,10.2768,10.2962,7300.0
2009-10-23 13:10:00,10.59,10.63,10.59,10.62,4900.0,10.2962,10.3351,10.2962,10.3254,4900.0
2009-10-23 13:20:00,10.6,10.6,10.56,10.58,7400.0,10.306,10.306,10.2671,10.2865,7400.0
2009-10-23 13:30:00,10.57,10.57,10.51,10.53,15100.0,10.2768,10.2768,10.2185,10.2379,15100.0
2009-10-23 13:40:00,10.54,10.59,10.52,10.57,9100.0,10.2476,10.2962,10.2282,10.2768,9100.0
2009-10-23 13:50:00,10.56,10.58,10.53,10.58,8400.0,10.2671,10.2865,10.2379,10.2865,8400.0
2009-10-23 14:00:00,10.56,10.56,10.49,10.52,16400.0,10.2671,10.2671,10.199,10.2282,16400.0
2009-10-23 14:10:00,10.52,10.56,10.5,10.53,12400.0,10.2282,10.2671,10.2087,10.2379,12400.0
2009-10-23 14:20:00,10.53,10.6,10.53,10.55,10600.0,10.2379,10.306,10.2379,10.2573,10600.0
2009-10-23 14:30:00,10.56,10.6,10.53,10.6,9300.0,10.2671,10.306,10.2379,10.306,9300.0
2009-10-23 14:40:00,10.59,10.63,10.58,10.61,4300.0,10.2962,10.3351,10.2865,10.3157,4300.0
2009-10-23 14:50:00,10.61,10.63,10.6,10.6,8800.0,10.3157,10.3351,10.306,10.306,8800.0
2009-10-23 15:00:00,10.59,10.6,10.55,10.56,10400.0,10.2962,10.306,10.2573,10.2671,10400.0
2009-10-23 15:10:00,10.55,10.63,10.55,10.58,8800.0,10.2573,10.3351,10.2573,10.2865,8800.0
2009-10-23 15:20:00,10.58,10.59,10.52,10.53,10700.0,10.2865,10.2962,10.2282,10.2379,10700.0
2009-10-23 15:30:00,10.54,10.57,10.5,10.51,28100.0,10.2476,10.2768,10.2087,10.2185,28100.0
2009-10-23 15:40:00,10.53,10.53,10.49,10.52,24300.0,10.2379,10.2379,10.199,10.2282,24300.0
2009-10-23 15:50:00,10.53,10.6,10.49,10.55,110800.0,10.2379,10.306,10.199,10.2573,110800.0
2009-10-26 09:30:00,10.65,10.73,10.57,10.62,30000.0,10.3546,10.4324,10.2768,10.3254,30000.0
2009-10-26 09:40:00,10.62,10.79,10.55,10.76,44300.0,10.3254,10.4907,10.2573,10.4615,44300.0
2009-10-26 09:50:00,10.78,10.97,10.78,10.95,21800.0,10.481,10.6657,10.481,10.6462,21800.0
2009-10-26 10:00:00,10.95,11.04,10.89,10.9,24900.0,10.6462,10.7338,10.5879,10.5976,24900.0
2009-10-26 10:10:00,10.89,10.91,10.83,10.83,5300.0,10.5879,10.6074,10.5296,10.5296,5300.0
2009-10-26 10:20:00,10.85,10.86,10.81,10.81,10200.0,10.549,10.5587,10.5101,10.5101,10200.0
2009-10-26 10:30:00,10.83,10.86,10.78,10.78,26900.0,10.5296,10.5587,10.481,10.481,26900.0
2009-10-26 10:40:00,10.78,10.78,10.69,10.73,10800.0,10.481,10.481,10.3935,10.4324,10800.0
2009-10-26 10:50:00,10.73,10.75,10.65,10.73,8600.0,10.4324,10.4518,10.3546,10.4324,8600.0
2009-10-26 11:00:00,10.72,10.76,10.71,10.74,3100.0,10.4226,10.4615,10.4129,10.4421,3100.0
2009-10-26 11:10:00,10.76,10.78,10.65,10.68,16400.0,10.4615,10.481,10.3546,10.3837,16400.0
2009-10-26 11:20:00,10.68,10.7,10.63,10.65,6800.0,10.3837,10.4032,10.3351,10.3546,6800.0
2009-10-26 11:30:00,10.62,10.62,10.27,10.36,51300.0,10.3254,10.3254,9.9851,10.0726,51300.0
2009-10-26 11:40:00,10.35,10.37,10.31,10.33,18000.0,10.0629,10.0823,10.024,10.0434,18000.0
2009-10-26 11:50:00,10.37,10.38,10.26,10.27,33200.0,10.0823,10.0921,9.9754,9.9851,33200.0
2009-10-26 12:00:00,10.3,10.33,10.1,10.19,24000.0,10.0143,10.0434,9.8198,9.9073,24000.0
2009-10-26 12:10:00,10.18,10.28,10.16,10.28,11600.0,9.8976,9.9948,9.8782,9.9948,11600.0
2009-10-26 12:20:00,10.28,10.28,10.21,10.22,13000.0,9.9948,9.9948,9.9268,9.9365,13000.0
2009-10-26 12:30:00,10.22,10.28,10.13,10.26,14900.0,9.9365,9.9948,9.849,9.9754,14900.0
2009-10-26 12:40:00,10.28,10.28,10.2,10.22,7500.0,9.9948,9.9948,9.9171,9.9365,7500.0
2009-10-26 12:50:00,10.24,10.34,10.2,10.28,9600.0,9.9559,10.0532,9.9171,9.9948,9600.0
2009-10-26 13:00:00,10.3,10.32,10.26,10.3,4400.0,10.0143,10.0337,9.9754,10.0143,4400.0
2009-10-26 13:10:00,10.3,10.3,10.2,10.21,6900.0,10.0143,10.0143,9.9171,9.9268,6900.0
2009-10-26 13:20:00,10.23,10.25,10.15,10.22,20700.0,9.9462,9.9657,9.8684,9.9365,20700.0
2009-10-26 13:30:00,10.23,10.25,10.2,10.23,7000.0,9.9462,9.9657,9.9171,9.9462,7000.0
2009-10-26 13:40:00,10.22,10.27,10.19,10.21,18700.0,9.9365,9.9851,9.9073,9.9268,18700.0
2009-10-26 13:50:00,10.19,10.21,10.14,10.17,22100.0,9.9073,9.9268,9.8587,9.8879,22100.0
2009-10-26 14:00:00,10.17,10.2,10.13,10.14,23200.0,9.8879,9.9171,9.849,9.8587,23200.0
2009-10-26 14:10:00,10.15,10.17,10.05,10.08,22700.0,9.8684,9.8879,9.7712,9.8004,22700.0
2009-10-26 14:20:00,10.08,10.11,10.03,10.08,16400.0,9.8004,9.8295,9.7518,9.8004,16400.0
2009-10-26 14:30:00,10.09,10.12,10.07,10.12,31700.0,9.8101,9.8393,9.7907,9.8393,31700.0
2009-10-26 14:40:00,10.12,10.13,10.07,10.07,13000.0,9.8393,9.849,9.7907,9.7907,13000.0
2009-10-26 14:50:00,10.07,10.15,10.07,10.09,10700.0,9.7907,9.8684,9.7907,9.8101,10700.0
2009-10-26 15:00:00,10.1,10.11,10.05,10.05,13200.0,9.8198,9.8295,9.7712,9.7712,13200.0
2009-10-26 15:10:00,10.07,10.08,10.01,10.01,21000.0,9.7907,9.8004,9.7323,9.7323,21000.0
2009-10-26 15:20:00,10.02,10.03,9.94,9.96,46700.0,9.742,9.7518,9.6643,9.6837,46700.0
2009-10-26 15:30:00,9.97,10.05,9.97,9.98,24600.0,9.6934,9.7712,9.6934,9.7032,24600.0
2009-10-26 15:40:00,9.97,10.09,9.97,10.09,50100.0,9.6934,9.8101,9.6934,9.8101,50100.0
2009-10-26 15:50:00,10.09,10.09,10.0,10.03,58900.0,9.8101,9.8101,9.7226,9.7518,58900.0
2009-10-27 09:30:00,10.0,10.15,9.93,10.05,35100.0,9.7226,9.8684,9.6545,9.7712,35100.0
2009-10-27 09:40:00,10.07,10.07,9.97,10.02,16800.0,9.7907,9.7907,9.6934,9.742,16800.0
2009-10-27 09:50:00,10.03,10.13,10.0,10.01,17900.0,9.7518,9.849,9.7226,9.7323,17900.0
2009-10-27 10:00:00,10.0,10.01,9.79,10.01,30900.0,9.7226,9.7323,9.5184,9.7323,30900.0
2009-10-27 10:10:00,10.03,10.15,9.98,9.98,27900.0,9.7518,9.8684,9.7032,9.7032,27900.0
2009-10-27 10:20:00,9.98,10.05,9.93,10.02,22600.0,9.7032,9.7712,9.6545,9.742,22600.0
2009-10-27 10:30:00,10.04,10.07,10.0,10.03,11000.0,9.7615,9.7907,9.7226,9.7518,11000.0
2009-10-27 10:40:00,10.05,10.11,10.03,10.05,15300.0,9.7712,9.8295,9.7518,9.7712,15300.0
2009-10-27 10:50:00,10.03,10.05,9.94,10.03,5200.0,9.7518,9.7712,9.6643,9.7518,5200.0
2009-10-27 11:00:00,10.04,10.06,9.95,10.0,7300.0,9.7615,9.7809,9.674,9.7226,7300.0
2009-10-27 11:10:00,9.99,10.05,9.93,9.97,8000.0,9.7129,9.7712,9.6545,9.6934,8000.0
2009-10-27 11:20:00,9.98,10.03,9.95,10.03,6400.0,9.7032,9.7518,9.674,9.7518,6400.0
2009-10-27 11:30:00,10.03,10.08,10.01,10.07,2100.0,9.7518,9.8004,9.7323,9.7907,2100.0
2009-10-27 11:40:00,10.07,10.11,10.02,10.08,4200.0,9.7907,9.8295,9.742,9.8004,4200.0
2009-10-27 11:50:00,10.11,10.12,10.05,10.11,3600.0,9.8295,9.8393,9.7712,9.8295,3600.0
2009-10-27 12:00:00,10.09,10.12,10.07,10.12,12000.0,9.8101,9.8393,9.7907,9.8393,12000.0
2009-10-27 12:10:00,10.1,10.13,10.09,10.12,5800.0,9.8198,9.849,9.8101,9.8393,5800.0
2009-10-27 12:20:00,10.13,10.13,10.04,10.04,6600.0,9.849,9.849,9.7615,9.7615,6600.0
2009-10-27 12:30:00,10.03,10.08,10.01,10.07,8800.0,9.7518,9.8004,9.7323,9.7907,8800.0
2009-10-27 12:40:00,10.02,10.03,10.0,10.01,3900.0,9.742,9.7518,9.7226,9.7323,3900.0
2009-10-27 12:50:00,10.02,10.03,9.98,10.0,4300.0,9.742,9.7518,9.7032,9.7226,4300.0
2009-10-27 13:00:00,9.99,10.0,9.92,9.97,10600.0,9.7129,9.7226,9.6448,9.6934,10600.0
2009-10-27 13:10:00,9.97,10.01,9.96,9.96,3100.0,9.6934,9.7323,9.6837,9.6837,3100.0
2009-10-27 13:20:00,9.95,9.95,9.89,9.9,5700.0,9.674,9.674,9.6157,9.6254,5700.0
2009-10-27 13:30:00,9.9,9.96,9.89,9.95,8100.0,9.6254,9.6837,9.6157,9.674,8100.0
2009-10-27 13:40:00,9.95,10.0,9.95,9.99,3200.0,9.674,9.7226,9.674,9.7129,3200.0
2009-10-27 13:50:00,10.0,10.02,9.97,10.0,4700.0,9.7226,9.742,9.6934,9.7226,4700.0
2009-10-27 14:00:00,10.0,10.0,9.94,9.96,7000.0,9.7226,9.7226,9.6643,9.6837,7000.0
2009-10-27 14:10:00,9.96,10.03,9.94,10.0,10500.0,9.6837,9.7518,9.6643,9.7226,10500.0
2009-10-27 14:20:00,10.0,10.03,9.98,10.0,3100.0,9.7226,9.7518,9.7032,9.7226,3100.0
2009-10-27 14:30:00,10.01,10.01,9.95,9.96,6100.0,9.7323,9.7323,9.674,9.6837,6100.0
2009-10-27 14:40:00,9.95,9.99,9.95,9.98,8500.0,9.674,9.7129,9.674,9.7032,8500.0
2009-10-27 14:50:00,10.0,10.04,9.92,9.93,38200.0,9.7226,9.7615,9.6448,9.6545,38200.0
2009-10-27 15:00:00,9.93,9.95,9.89,9.91,47400.0,9.6545,9.674,9.6157,9.6351,47400.0
2009-10-27 15:10:00,9.9,9.97,9.9,9.97,13800.0,9.6254,9.6934,9.6254,9.6934,13800.0
2009-10-27 15:20:00,9.97,9.99,9.92,9.98,29300.0,9.6934,9.7129,9.6448,9.7032,29300.0
2009-10-27 15:30:00,9.99,10.01,9.92,9.95,43300.0,9.7129,9.7323,9.6448,9.674,43300.0
2009-10-27 15:40:00,9.95,10.01,9.95,9.98,29200.0,9.674,9.7323,9.674,9.7032,29200.0
2009-10-27 15:50:00,9.97,10.0,9.95,9.99,57900.0,9.6934,9.7226,9.674,9.7129,57900.0
2009-10-28 09:30:00,10.0,10.0,9.76,9.86,46300.0,9.7226,9.7226,9.4893,9.5865,46300.0
2009-10-28 09:40:00,9.86,9.97,9.79,9.89,56500.0,9.5865,9.6934,9.5184,9.6157,56500.0
2009-10-28 09:50:00,9.88,9.94,9.79,9.85,29500.0,9.6059,9.6643,9.5184,9.5768,29500.0
2009-10-28 10:00:00,9.85,9.86,9.68,9.86,24500.0,9.5768,9.5865,9.4115,9.5865,24500.0
2009-10-28 10:10:00,9.83,9.89,9.77,9.77,19000.0,9.5573,9.6157,9.499,9.499,19000.0
2009-10-28 10:20:00,9.79,9.79,9.73,9.76,4700.0,9.5184,9.5184,9.4601,9.4893,4700.0
2009-10-28 10:30:00,9.75,9.8,9.7,9.75,11900.0,9.4795,9.5281,9.4309,9.4795,11900.0
2009-10-28 10:40:00,9.75,9.75,9.63,9.64,14500.0,9.4795,9.4795,9.3629,9.3726,14500.0
2009-10-28 10:50:00,9.61,9.7,9.54,9.68,13200.0,9.3434,9.4309,9.2754,9.4115,13200.0
2009-10-28 11:00:00,9.68,9.68,9.58,9.61,19800.0,9.4115,9.4115,9.3143,9.3434,19800.0
2009-10-28 11:10:00,9.62,9.64,9.58,9.6,23900.0,9.3531,9.3726,9.3143,9.3337,23900.0
2009-10-28 11:20:00,9.6,9.6,9.51,9.55,35600.0,9.3337,9.3337,9.2462,9.2851,35600.0
2009-10-28 11:30:00,9.55,9.66,9.55,9.66,16800.0,9.2851,9.392,9.2851,9.392,16800.0
2009-10-28 11:40:00,9.66,9.66,9.55,9.62,13100.0,9.392,9.392,9.2851,9.3531,13100.0
2009-10-28 11:50:00,9.62,9.67,9.62,9.64,3800.0,9.3531,9.4018,9.3531,9.3726,3800.0
2009-10-28 12:00:00,9.64,9.64,9.55,9.56,21700.0,9.3726,9.3726,9.2851,9.2948,21700.0
2009-10-28 12:10:00,9.57,9.58,9.51,9.55,8000.0,9.3045,9.3143,9.2462,9.2851,8000.0
2009-10-28 12:20:00,9.54,9.56,9.51,9.56,10600.0,9.2754,9.2948,9.2462,9.2948,10600.0
2009-10-28 12:30:00,9.54,9.56,9.43,9.47,17800.0,9.2754,9.2948,9.1684,9.2073,17800.0
2009-10-28 12:40:00,9.46,9.5,9.41,9.43,12000.0,9.1976,9.2365,9.149,9.1684,12000.0
2009-10-28 12:50:00,9.43,9.43,9.38,9.39,8200.0,9.1684,9.1684,9.1198,9.1295,8200.0
2009-10-28 13:00:00,9.4,9.44,9.35,9.42,24400.0,9.1392,9.1781,9.0906,9.1587,24400.0
2009-10-28 13:10:00,9.44,9.48,9.39,9.44,6000.0,9.1781,9.217,9.1295,9.1781,6000.0
2009-10-28 13:20:00,9.44,9.47,9.41,9.42,3100.0,9.1781,9.2073,9.149,9.1587,3100.0
2009-10-28 13:30:00,9.42,9.49,9.42,9.43,3600.0,9.1587,9.2267,9.1587,9.1684,3600.0
2009-10-28 13:40:00,9.43,9.49,9.4,9.43,21500.0,9.1684,9.2267,9.1392,9.1684,21500.0
2009-10-28 13:50:00,9.43,9.44,9.38,9.4,5600.0,9.1684,9.1781,9.1198,9.1392,5600.0
2009-10-28 14:00:00,9.38,9.42,9.38,9.39,3600.0,9.1198,9.1587,9.1198,9.1295,3600.0
2009-10-28 14:10:00,9.41,9.41,9.33,9.33,11100.0,9.149,9.149,9.0712,9.0712,11100.0
2009-10-28 14:20:00,9.35,9.39,9.33,9.37,10800.0,9.0906,9.1295,9.0712,9.1101,10800.0
2009-10-28 14:30:00,9.37,9.37,9.29,9.32,16800.0,9.1101,9.1101,9.0323,9.0615,16800.0
2009-10-28 14:40:00,9.31,9.37,9.3,9.32,12300.0,9.0517,9.1101,9.042,9.0615,12300.0
2009-10-28 14:50:00,9.34,9.39,9.3,9.3,9700.0,9.0809,9.1295,9.042,9.042,9700.0
2009-10-28 15:00:00,9.3,9.39,9.28,9.35,28500.0,9.042,9.1295,9.0226,9.0906,28500.0
2009-10-28 15:10:00,9.36,9.37,9.28,9.32,19400.0,9.1004,9.1101,9.0226,9.0615,19400.0
2009-10-28 15:20:00,9.32,9.37,9.28,9.29,20700.0,9.0615,9.1101,9.0226,9.0323,20700.0
2009-10-28 15:30:00,9.29,9.32,9.2,9.21,31600.0,9.0323,9.0615,8.9448,8.9545,31600.0
2009-10-28 15:40:00,9.22,9.27,9.21,9.23,31300.0,8.9642,9.0129,8.9545,8.974,31300.0
2009-10-28 15:50:00,9.24,9.24,9.16,9.23,61700.0,8.9837,8.9837,8.9059,8.974,61700.0
2009-10-29 09:30:00,9.34,9.69,9.25,9.61,134200.0,9.0809,9.4212,8.9934,9.3434,134200.0
2009-10-29 09:40:00,9.61,9.94,9.6,9.88,143900.0,9.3434,9.6643,9.3337,9.6059,143900.0
2009-10-29 09:50:00,9.9,10.09,9.88,10.07,80500.0,9.6254,9.8101,9.6059,9.7907,80500.0
2009-10-29 10:00:00,10.07,10.29,10.06,10.17,86400.0,9.7907,10.0046,9.7809,9.8879,86400.0
2009-10-29 10:10:00,10.13,10.16,10.01,10.04,50100.0,9.849,9.8782,9.7323,9.7615,50100.0
2009-10-29 10:20:00,10.06,10.1,9.85,9.89,76300.0,9.7809,9.8198,9.5768,9.6157,76300.0
2009-10-29 10:30:00,9.89,9.89,9.51,9.58,119100.0,9.6157,9.6157,9.2462,9.3143,119100.0
2009-10-29 10:40:00,9.59,9.7,9.48,9.69,42400.0,9.324,9.4309,9.217,9.4212,42400.0
2009-10-29 10:50:00,9.69,9.83,9.62,9.8,53700.0,9.4212,9.5573,9.3531,9.5281,53700.0
2009-10-29 11:00:00,9.81,9.9,9.76,9.77,51500.0,9.5379,9.6254,9.4893,9.499,51500.0
2009-10-29 11:10:00,9.77,9.86,9.71,9.73,29600.0,9.499,9.5865,9.4406,9.4601,29600.0
2009-10-29 11:20:00,9.73,9.81,9.71,9.81,35800.0,9.4601,9.5379,9.4406,9.5379,35800.0
2009-10-29 11:30:00,9.8,9.99,9.8,9.96,98500.0,9.5281,9.7129,9.5281,9.6837,98500.0
2009-10-29 11:40:00,9.96,10.03,9.93,10.03,35000.0,9.6837,9.7518,9.6545,9.7518,35000.0
2009-10-29 11:50:00,10.03,10.13,9.99,10.13,43300.0,9.7518,9.849,9.7129,9.849,43300.0
2009-10-29 12:00:00,10.13,10.26,10.07,10.21,144300.0,9.849,9.9754,9.7907,9.9268,144300.0
2009-10-29 12:10:00,10.19,10.2,10.07,10.14,30600.0,9.9073,9.9171,9.7907,9.8587,30600.0
2009-10-29 12:20:00,10.14,10.23,10.14,10.21,24200.0,9.8587,9.9462,9.8587,9.9268,24200.0
2009-10-29 12:30:00,10.22,10.29,10.22,10.26,24300.0,9.9365,10.0046,9.9365,9.9754,24300.0
2009-10-29 12:40:00,10.23,10.25,10.17,10.18,23300.0,9.9462,9.9657,9.8879,9.8976,23300.0
2009-10-29 12:50:00,10.17,10.23,10.17,10.17,24300.0,9.8879,9.9462,9.8879,9.8879,24300.0
2009-10-29 13:00:00,10.19,10.2,10.08,10.08,20700.0,9.9073,9.9171,9.8004,9.8004,20700.0
2009-10-29 13:10:00,10.08,10.08,9.88,9.91,38200.0,9.8004,9.8004,9.6059,9.6351,38200.0
2009-10-29 13:20:00,9.91,9.95,9.81,9.88,20400.0,9.6351,9.674,9.5379,9.6059,20400.0
2009-10-29 13:30:00,9.88,9.93,9.88,9.92,18100.0,9.6059,9.6545,9.6059,9.6448,18100.0
2009-10-29 13:40:00,9.92,9.95,9.83,9.89,12500.0,9.6448,9.674,9.5573,9.6157,12500.0
2009-10-29 13:50:00,9.89,9.94,9.87,9.89,11600.0,9.6157,9.6643,9.5962,9.6157,11600.0
2009-10-29 14:00:00,9.9,9.93,9.84,9.85,30200.0,9.6254,9.6545,9.567,9.5768,30200.0
2009-10-29 14:10:00,9.85,9.91,9.85,9.87,24500.0,9.5768,9.6351,9.5768,9.5962,24500.0
2009-10-29 14:20:00,9.88,9.92,9.81,9.92,23200.0,9.6059,9.6448,9.5379,9.6448,23200.0
2009-10-29 14:30:00,9.92,9.96,9.89,9.9,26100.0,9.6448,9.6837,9.6157,9.6254,26100.0
2009-10-29 14:40:00,9.89,9.96,9.88,9.88,21900.0,9.6157,9.6837,9.6059,9.6059,21900.0
2009-10-29 14:50:00,9.88,9.93,9.84,9.87,48900.0,9.6059,9.6545,9.567,9.5962,48900.0
2009-10-29 15:00:00,9.87,9.99,9.86,9.96,39100.0,9.5962,9.7129,9.5865,9.6837,39100.0
2009-10-29 15:10:00,9.95,10.05,9.94,10.01,30100.0,9.674,9.7712,9.6643,9.7323,30100.0
2009-10-29 15:20:00,10.01,10.03,9.94,10.0,34800.0,9.7323,9.7518,9.6643,9.7226,34800.0
2009-10-29 15:30:00,10.01,10.02,9.93,9.99,27400.0,9.7323,9.742,9.6545,9.7129,27400.0
2009-10-29 15:40:00,10.01,10.01,9.9,9.93,67600.0,9.7323,9.7323,9.6254,9.6545,67600.0
2009-10-29 15:50:00,9.93,9.94,9.85,9.91,107400.0,9.6545,9.6643,9.5768,9.6351,107400.0
2009-10-30 09:30:00,9.93,9.93,9.66,9.79,38700.0,9.6545,9.6545,9.392,9.5184,38700.0
2009-10-30 09:40:00,9.79,9.91,9.71,9.82,36300.0,9.5184,9.6351,9.4406,9.5476,36300.0
2009-10-30 09:50:00,9.82,9.89,9.7,9.82,20900.0,9.5476,9.6157,9.4309,9.5476,20900.0
2009-10-30 10:00:00,9.79,9.91,9.79,9.88,23000.0,9.5184,9.6351,9.5184,9.6059,23000.0
2009-10-30 10:10:00,9.88,9.9,9.82,9.84,12200.0,9.6059,9.6254,9.5476,9.567,12200.0
2009-10-30 10:20:00,9.82,9.83,9.74,9.75,11600.0,9.5476,9.5573,9.4698,9.4795,11600.0
2009-10-30 10:30:00,9.74,9.75,9.68,9.72,12900.0,9.4698,9.4795,9.4115,9.4504,12900.0
2009-10-30 10:40:00,9.74,9.75,9.7,9.72,11100.0,9.4698,9.4795,9.4309,9.4504,11100.0
2009-10-30 10:50:00,9.73,9.88,9.7,9.85,10300.0,9.4601,9.6059,9.4309,9.5768,10300.0
2009-10-30 11:00:00,9.85,9.91,9.85,9.87,7800.0,9.5768,9.6351,9.5768,9.5962,7800.0
2009-10-30 11:10:00,9.9,9.99,9.9,9.98,15500.0,9.6254,9.7129,9.6254,9.7032,15500.0
2009-10-30 11:20:00,9.99,10.06,9.98,10.04,16600.0,9.7129,9.7809,9.7032,9.7615,16600.0
2009-10-30 11:30:00,10.04,10.06,9.88,9.96,27700.0,9.7615,9.7809,9.6059,9.6837,27700.0
2009-10-30 11:40:00,9.96,9.97,9.91,9.95,7100.0,9.6837,9.6934,9.6351,9.674,7100.0
2009-10-30 11:50:00,9.95,9.96,9.87,9.87,22000.0,9.674,9.6837,9.5962,9.5962,22000.0
2009-10-30 12:00:00,9.87,9.92,9.83,9.9,15700.0,9.5962,9.6448,9.5573,9.6254,15700.0
2009-10-30 12:10:00,9.9,9.92,9.84,9.84,12600.0,9.6254,9.6448,9.567,9.567,12600.0
2009-10-30 12:20:00,9.85,9.89,9.77,9.79,20100.0,9.5768,9.6157,9.499,9.5184,20100.0
2009-10-30 12:30:00,9.79,9.89,9.79,9.89,12300.0,9.5184,9.6157,9.5184,9.6157,12300.0
2009-10-30 12:40:00,9.9,9.9,9.68,9.76,32200.0,9.6254,9.6254,9.4115,9.4893,32200.0
2009-10-30 12:50:00,9.78,9.84,9.75,9.79,30100.0,9.5087,9.567,9.4795,9.5184,30100.0
2009-10-30 13:00:00,9.79,9.84,9.79,9.8,16300.0,9.5184,9.567,9.5184,9.5281,16300.0
2009-10-30 13:10:00,9.8,9.88,9.8,9.81,23700.0,9.5281,9.6059,9.5281,9.5379,23700.0
2009-10-30 13:20:00,9.81,9.82,9.72,9.74,10500.0,9.5379,9.5476,9.4504,9.4698,10500.0
2009-10-30 13:30:00,9.75,9.75,9.65,9.66,27700.0,9.4795,9.4795,9.3823,9.392,27700.0
2009-10-30 13:40:00,9.66,9.77,9.65,9.75,18100.0,9.392,9.499,9.3823,9.4795,18100.0
2009-10-30 13:50:00,9.75,9.76,9.61,9.62,23600.0,9.4795,9.4893,9.3434,9.3531,23600.0
2009-10-30 14:00:00,9.61,9.76,9.59,9.7,28400.0,9.3434,9.4893,9.324,9.4309,28400.0
2009-10-30 14:10:00,9.71,9.75,9.69,9.74,19900.0,9.4406,9.4795,9.4212,9.4698,19900.0
2009-10-30 14:20:00,9.76,9.78,9.73,9.76,42700.0,9.4893,9.5087,9.4601,9.4893,42700.0
2009-10-30 14:30:00,9.77,9.77,9.64,9.71,19100.0,9.499,9.499,9.3726,9.4406,19100.0
2009-10-30 14:40:00,9.71,9.72,9.65,9.72,33100.0,9.4406,9.4504,9.3823,9.4504,33100.0
2009-10-30 14:50:00,9.72,9.8,9.71,9.77,22200.0,9.4504,9.5281,9.4406,9.499,22200.0
2009-10-30 15:00:00,9.77,9.78,9.64,9.66,25500.0,9.499,9.5087,9.3726,9.392,25500.0
2009-10-30 15:10:00,9.67,9.72,9.65,9.67,47700.0,9.4018,9.4504,9.3823,9.4018,47700.0
2009-10-30 15:20:00,9.66,9.71,9.63,9.69,55900.0,9.392,9.4406,9.3629,9.4212,55900.0
2009-10-30 15:30:00,9.69,9.72,9.59,9.65,44400.0,9.4212,9.4504,9.324,9.3823,44400.0
2009-10-30 15:40:00,9.64,9.68,9.58,9.59,81100.0,9.3726,9.4115,9.3143,9.324,81100.0
2009-10-30 15:50:00,9.6,9.6,9.49,9.5,110500.0,9.3337,9.3337,9.2267,9.2365,110500.0
2009-11-02 09:30:00,9.53,9.64,9.34,9.36,54700.0,9.2656,9.3726,9.0809,9.1004,54700.0
2009-11-02 09:40:00,9.38,9.39,9.15,9.18,32900.0,9.1198,9.1295,8.8962,8.9253,32900.0
2009-11-02 09:50:00,9.18,9.31,9.15,9.26,19600.0,8.9253,9.0517,8.8962,9.0031,19600.0
2009-11-02 10:00:00,9.28,9.53,9.28,9.47,41600.0,9.0226,9.2656,9.0226,9.2073,41600.0
2009-11-02 10:10:00,9.48,9.57,9.42,9.57,22000.0,9.217,9.3045,9.1587,9.3045,22000.0
2009-11-02 10:20:00,9.56,9.57,9.47,9.54,21200.0,9.2948,9.3045,9.2073,9.2754,21200.0
2009-11-02 10:30:00,9.54,9.58,9.51,9.55,13900.0,9.2754,9.3143,9.2462,9.2851,13900.0
2009-11-02 10:40:00,9.57,9.58,9.39,9.44,11500.0,9.3045,9.3143,9.1295,9.1781,11500.0
2009-11-02 10:50:00,9.45,9.45,9.25,9.27,23800.0,9.1879,9.1879,8.9934,9.0129,23800.0
2009-11-02 11:00:00,9.27,9.29,9.23,9.24,27800.0,9.0129,9.0323,8.974,8.9837,27800.0
2009-11-02 11:10:00,9.25,9.36,9.23,9.3,10200.0,8.9934,9.1004,8.974,9.042,10200.0
2009-11-02 11:20:00,9.31,9.38,9.27,9.32,20100.0,9.0517,9.1198,9.0129,9.0615,20100.0
2009-11-02 11:30:00,9.33,9.42,9.33,9.39,5400.0,9.0712,9.1587,9.0712,9.1295,5400.0
2009-11-02 11:40:00,9.39,9.41,9.35,9.4,3800.0,9.1295,9.149,9.0906,9.1392,3800.0
2009-11-02 11:50:00,9.4,9.43,9.36,9.38,8200.0,9.1392,9.1684,9.1004,9.1198,8200.0
2009-11-02 12:00:00,9.39,9.4,9.34,9.35,6300.0,9.1295,9.1392,9.0809,9.0906,6300.0
2009-11-02 12:10:00,9.35,9.36,9.28,9.31,4100.0,9.0906,9.1004,9.0226,9.0517,4100.0
2009-11-02 12:20:00,9.31,9.32,9.29,9.31,2800.0,9.0517,9.0615,9.0323,9.0517,2800.0
2009-11-02 12:30:00,9.29,9.3,9.25,9.27,8300.0,9.0323,9.042,8.9934,9.0129,8300.0
2009-11-02 12:40:00,9.26,9.26,9.18,9.2,17200.0,9.0031,9.0031,8.9253,8.9448,17200.0
2009-11-02 12:50:00,9.19,9.19,9.1,9.1,25200.0,8.9351,8.9351,8.8476,8.8476,25200.0
2009-11-02 13:00:00,9.07,9.2,9.07,9.2,12000.0,8.8184,8.9448,8.8184,8.9448,12000.0
2009-11-02 13:10:00,9.21,9.21,9.13,9.18,9000.0,8.9545,8.9545,8.8767,8.9253,9000.0
2009-11-02 13:20:00,9.17,9.2,9.16,9.17,8400.0,8.9156,8.9448,8.9059,8.9156,8400.0
2009-11-02 13:30:00,9.17,9.18,9.1,9.12,44300.0,8.9156,8.9253,8.8476,8.867,44300.0
2009-11-02 13:40:00,9.12,9.13,9.05,9.09,12100.0,8.867,8.8767,8.799,8.8378,12100.0
2009-11-02 13:50:00,9.06,9.06,9.01,9.01,10000.0,8.8087,8.8087,8.7601,8.7601,10000.0
2009-11-02 14:00:00,9.01,9.03,8.95,8.95,64600.0,8.7601,8.7795,8.7017,8.7017,64600.0
2009-11-02 14:10:00,8.95,9.03,8.95,8.98,24200.0,8.7017,8.7795,8.7017,8.7309,24200.0
2009-11-02 14:20:00,8.99,9.12,8.99,9.12,19500.0,8.7406,8.867,8.7406,8.867,19500.0
2009-11-02 14:30:00,9.12,9.16,9.1,9.14,14300.0,8.867,8.9059,8.8476,8.8865,14300.0
2009-11-02 14:40:00,9.13,9.15,9.07,9.11,24800.0,8.8767,8.8962,8.8184,8.8573,24800.0
2009-11-02 14:50:00,9.12,9.14,9.04,9.08,16300.0,8.867,8.8865,8.7892,8.8281,16300.0
2009-11-02 15:00:00,9.1,9.12,8.99,9.02,28300.0,8.8476,8.867,8.7406,8.7698,28300.0
2009-11-02 15:10:00,9.02,9.06,8.98,9.0,13400.0,8.7698,8.8087,8.7309,8.7503,13400.0
2009-11-02 15:20:00,8.99,9.06,8.97,9.03,17800.0,8.7406,8.8087,8.7212,8.7795,17800.0
2009-11-02 15:30:00,9.03,9.09,9.02,9.04,26500.0,8.7795,8.8378,8.7698,8.7892,26500.0
2009-11-02 15:40:00,9.04,9.12,9.04,9.07,34300.0,8.7892,8.867,8.7892,8.8184,34300.0
2009-11-02 15:50:00,9.07,9.13,9.07,9.11,36900.0,8.8184,8.8767,8.8184,8.8573,36900.0
2009-11-03 09:30:00,9.07,9.2,9.04,9.18,18200.0,8.8184,8.9448,8.7892,8.9253,18200.0
2009-11-03 09:40:00,9.19,9.27,9.18,9.23,17400.0,8.9351,9.0129,8.9253,8.974,17400.0
2009-11-03 09:50:00,9.23,9.39,9.21,9.25,22800.0,8.974,9.1295,8.9545,8.9934,22800.0
2009-11-03 10:00:00,9.26,9.42,9.24,9.31,31200.0,9.0031,9.1587,8.9837,9.0517,31200.0
2009-11-03 10:10:00,9.33,9.34,9.24,9.26,28300.0,9.0712,9.0809,8.9837,9.0031,28300.0
2009-11-03 10:20:00,9.28,9.34,9.26,9.28,13300.0,9.0226,9.0809,9.0031,9.0226,13300.0
2009-11-03 10:30:00,9.28,9.37,9.25,9.28,11600.0,9.0226,9.1101,8.9934,9.0226,11600.0
2009-11-03 10:40:00,9.29,9.36,9.29,9.34,17000.0,9.0323,9.1004,9.0323,9.0809,17000.0
2009-11-03 10:50:00,9.34,9.36,9.25,9.25,32000.0,9.0809,9.1004,8.9934,8.9934,32000.0
2009-11-03 11:00:00,9.25,9.3,9.24,9.25,16800.0,8.9934,9.042,8.9837,8.9934,16800.0
2009-11-03 11:10:00,9.26,9.33,9.25,9.29,13600.0,9.0031,9.0712,8.9934,9.0323,13600.0
2009-11-03 11:20:00,9.28,9.3,9.24,9.28,12700.0,9.0226,9.042,8.9837,9.0226,12700.0
2009-11-03 11:30:00,9.28,9.28,9.23,9.24,19900.0,9.0226,9.0226,8.974,8.9837,19900.0
2009-11-03 11:40:00,9.25,9.28,9.22,9.26,8900.0,8.9934,9.0226,8.9642,9.0031,8900.0
2009-11-03 11:50:00,9.29,9.35,9.25,9.29,13600.0,9.0323,9.0906,8.9934,9.0323,13600.0
2009-11-03 12:00:00,9.31,9.35,9.26,9.31,8000.0,9.0517,9.0906,9.0031,9.0517,8000.0
2009-11-03 12:10:00,9.31,9.31,9.25,9.26,8800.0,9.0517,9.0517,8.9934,9.0031,8800.0
2009-11-03 12:20:00,9.26,9.32,9.25,9.29,11900.0,9.0031,9.0615,8.9934,9.0323,11900.0
2009-11-03 12:30:00,9.3,9.4,9.3,9.36,18700.0,9.042,9.1392,9.042,9.1004,18700.0
2009-11-03 12:40:00,9.37,9.37,9.31,9.34,11300.0,9.1101,9.1101,9.0517,9.0809,11300.0
2009-11-03 12:50:00,9.35,9.35,9.28,9.28,11800.0,9.0906,9.0906,9.0226,9.0226,11800.0
2009-11-03 13:00:00,9.28,9.34,9.25,9.3,14900.0,9.0226,9.0809,8.9934,9.042,14900.0
2009-11-03 13:10:00,9.32,9.32,9.28,9.29,10600.0,9.0615,9.0615,9.0226,9.0323,10600.0
2009-11-03 13:20:00,9.31,9.31,9.25,9.29,20600.0,9.0517,9.0517,8.9934,9.0323,20600.0
2009-11-03 13:30:00,9.29,9.3,9.25,9.27,18600.0,9.0323,9.042,8.9934,9.0129,18600.0
2009-11-03 13:40:00,9.28,9.28,9.17,9.26,33800.0,9.0226,9.0226,8.9156,9.0031,33800.0
2009-11-03 13:50:00,9.27,9.34,9.27,9.31,19400.0,9.0129,9.0809,9.0129,9.0517,19400.0
2009-11-03 14:00:00,9.32,9.4,9.32,9.4,15700.0,9.0615,9.1392,9.0615,9.1392,15700.0
2009-11-03 14:10:00,9.4,9.4,9.34,9.39,23400.0,9.1392,9.1392,9.0809,9.1295,23400.0
2009-11-03 14:20:00,9.39,9.4,9.35,9.37,12300.0,9.1295,9.1392,9.0906,9.1101,12300.0
2009-11-03 14:30:00,9.37,9.43,9.33,9.33,11700.0,9.1101,9.1684,9.0712,9.0712,11700.0
2009-11-03 14:40:00,9.34,9.39,9.32,9.39,12300.0,9.0809,9.1295,9.0615,9.1295,12300.0
2009-11-03 14:50:00,9.38,9.38,9.3,9.33,9800.0,9.1198,9.1198,9.042,9.0712,9800.0
2009-11-03 15:00:00,9.33,9.35,9.24,9.32,37400.0,9.0712,9.0906,8.9837,9.0615,37400.0
2009-11-03 15:10:00,9.32,9.34,9.29,9.33,8600.0,9.0615,9.0809,9.0323,9.0712,8600.0
2009-11-03 15:20:00,9.33,9.36,9.29,9.35,12500.0,9.0712,9.1004,9.0323,9.0906,12500.0
2009-11-03 15:30:00,9.34,9.41,9.34,9.39,17100.0,9.0809,9.149,9.0809,9.1295,17100.0
2009-11-03 15:40:00,9.37,9.44,9.36,9.43,30400.0,9.1101,9.1781,9.1004,9.1684,30400.0
2009-11-03 15:50:00,9.43,9.43,9.38,9.41,57200.0,9.1684,9.1684,9.1198,9.149,57200.0
2009-11-04 09:30:00,9.54,9.59,9.42,9.52,25200.0,9.2754,9.324,9.1587,9.2559,25200.0
2009-11-04 09:40:00,9.52,9.52,9.41,9.45,7800.0,9.2559,9.2559,9.149,9.1879,7800.0
2009-11-04 09:50:00,9.45,9.63,9.45,9.61,8100.0,9.1879,9.3629,9.1879,9.3434,8100.0
2009-11-04 10:00:00,9.58,9.59,9.48,9.55,18900.0,9.3143,9.324,9.217,9.2851,18900.0
2009-11-04 10:10:00,9.55,9.58,9.52,9.52,19100.0,9.2851,9.3143,9.2559,9.2559,19100.0
2009-11-04 10:20:00,9.53,9.58,9.49,9.58,19600.0,9.2656,9.3143,9.2267,9.3143,19600.0
2009-11-04 10:30:00,9.58,9.62,9.57,9.59,11400.0,9.3143,9.3531,9.3045,9.324,11400.0
2009-11-04 10:40:00,9.61,9.63,9.58,9.63,8700.0,9.3434,9.3629,9.3143,9.3629,8700.0
2009-11-04 10:50:00,9.63,9.65,9.63,9.65,5700.0,9.3629,9.3823,9.3629,9.3823,5700.0
2009-11-04 11:00:00,9.65,9.65,9.59,9.63,8800.0,9.3823,9.3823,9.324,9.3629,8800.0
2009-11-04 11:10:00,9.61,9.62,9.53,9.53,5700.0,9.3434,9.3531,9.2656,9.2656,5700.0
2009-11-04 11:20:00,9.52,9.53,9.49,9.52,7600.0,9.2559,9.2656,9.2267,9.2559,7600.0
2009-11-04 11:30:00,9.5,9.5,9.47,9.48,6000.0,9.2365,9.2365,9.2073,9.217,6000.0
2009-11-04 11:40:00,9.48,9.49,9.47,9.47,1500.0,9.217,9.2267,9.2073,9.2073,1500.0
2009-11-04 11:50:00,9.47,9.49,9.46,9.46,4900.0,9.2073,9.2267,9.1976,9.1976,4900.0
2009-11-04 12:00:00,9.45,9.45,9.38,9.38,7200.0,9.1879,9.1879,9.1198,9.1198,7200.0
2009-11-04 12:10:00,9.4,9.4,9.31,9.32,10800.0,9.1392,9.1392,9.0517,9.0615,10800.0
2009-11-04 12:20:00,9.33,9.4,9.3,9.4,5300.0,9.0712,9.1392,9.042,9.1392,5300.0
2009-11-04 12:30:00,9.41,9.45,9.4,9.45,5200.0,9.149,9.1879,9.1392,9.1879,5200.0
2009-11-04 12:40:00,9.45,9.49,9.43,9.43,7200.0,9.1879,9.2267,9.1684,9.1684,7200.0
2009-11-04 12:50:00,9.42,9.42,9.38,9.41,4700.0,9.1587,9.1587,9.1198,9.149,4700.0
2009-11-04 13:00:00,9.41,9.41,9.39,9.39,2600.0,9.149,9.149,9.1295,9.1295,2600.0
2009-11-04 13:10:00,9.4,9.42,9.39,9.4,5700.0,9.1392,9.1587,9.1295,9.1392,5700.0
2009-11-04 13:20:00,9.4,9.4,9.34,9.36,5700.0,9.1392,9.1392,9.0809,9.1004,5700.0
2009-11-04 13:30:00,9.35,9.38,9.33,9.38,3100.0,9.0906,9.1198,9.0712,9.1198,3100.0
2009-11-04 13:40:00,9.38,9.38,9.35,9.35,3900.0,9.1198,9.1198,9.0906,9.0906,3900.0
2009-11-04 13:50:00,9.33,9.35,9.31,9.34,5300.0,9.0712,9.0906,9.0517,9.0809,5300.0
2009-11-04 14:00:00,9.35,9.37,9.34,9.37,3800.0,9.0906,9.1101,9.0809,9.1101,3800.0
2009-11-04 14:10:00,9.38,9.48,9.33,9.33,9000.0,9.1198,9.217,9.0712,9.0712,9000.0
2009-11-04 14:20:00,9.31,9.44,9.26,9.27,26800.0,9.0517,9.1781,9.0031,9.0129,26800.0
2009-11-04 14:30:00,9.27,9.44,9.27,9.43,21100.0,9.0129,9.1781,9.0129,9.1684,21100.0
2009-11-04 14:40:00,9.43,9.52,9.42,9.51,27700.0,9.1684,9.2559,9.1587,9.2462,27700.0
2009-11-04 14:50:00,9.5,9.53,9.46,9.51,18300.0,9.2365,9.2656,9.1976,9.2462,18300.0
2009-11-04 15:00:00,9.51,9.51,9.44,9.44,11200.0,9.2462,9.2462,9.1781,9.1781,11200.0
2009-11-04 15:10:00,9.46,9.52,9.4,9.48,15400.0,9.1976,9.2559,9.1392,9.217,15400.0
2009-11-04 15:20:00,9.47,9.5,9.43,9.45,10800.0,9.2073,9.2365,9.1684,9.1879,10800.0
2009-11-04 15:30:00,9.46,9.46,9.36,9.41,22300.0,9.1976,9.1976,9.1004,9.149,22300.0
2009-11-04 15:40:00,9.4,9.4,9.31,9.33,27000.0,9.1392,9.1392,9.0517,9.0712,27000.0
2009-11-04 15:50:00,9.31,9.33,9.26,9.27,41500.0,9.0517,9.0712,9.0031,9.0129,41500.0
2009-11-05 09:30:00,9.35,9.42,9.29,9.29,7200.0,9.0906,9.1587,9.0323,9.0323,7200.0
2009-11-05 09:40:00,9.34,9.42,9.31,9.39,6500.0,9.0809,9.1587,9.0517,9.1295,6500.0
2009-11-05 09:50:00,9.42,9.54,9.42,9.54,8300.0,9.1587,9.2754,9.1587,9.2754,8300.0
2009-11-05 10:00:00,9.55,9.67,9.55,9.62,25500.0,9.2851,9.4018,9.2851,9.3531,25500.0
2009-11-05 10:10:00,9.63,9.65,9.61,9.62,10900.0,9.3629,9.3823,9.3434,9.3531,10900.0
2009-11-05 10:20:00,9.61,9.63,9.53,9.54,12600.0,9.3434,9.3629,9.2656,9.2754,12600.0
2009-11-05 10:30:00,9.54,9.65,9.5,9.62,9200.0,9.2754,9.3823,9.2365,9.3531,9200.0
2009-11-05 10:40:00,9.62,9.63,9.59,9.61,5200.0,9.3531,9.3629,9.324,9.3434,5200.0
2009-11-05 10:50:00,9.63,9.63,9.57,9.58,10200.0,9.3629,9.3629,9.3045,9.3143,10200.0
2009-11-05 11:00:00,9.59,9.6,9.55,9.58,6500.0,9.324,9.3337,9.2851,9.3143,6500.0
2009-11-05 11:10:00,9.58,9.6,9.54,9.57,6400.0,9.3143,9.3337,9.2754,9.3045,6400.0
2009-11-05 11:20:00,9.56,9.62,9.53,9.53,11900.0,9.2948,9.3531,9.2656,9.2656,11900.0
2009-11-05 11:30:00,9.53,9.55,9.53,9.55,2000.0,9.2656,9.2851,9.2656,9.2851,2000.0
2009-11-05 11:40:00,9.55,9.57,9.49,9.49,6900.0,9.2851,9.3045,9.2267,9.2267,6900.0
2009-11-05 11:50:00,9.49,9.53,9.48,9.48,5100.0,9.2267,9.2656,9.217,9.217,5100.0
2009-11-05 12:00:00,9.5,9.53,9.49,9.52,5500.0,9.2365,9.2656,9.2267,9.2559,5500.0
2009-11-05 12:10:00,9.53,9.55,9.5,9.55,5000.0,9.2656,9.2851,9.2365,9.2851,5000.0
2009-11-05 12:20:00,9.55,9.63,9.54,9.61,18300.0,9.2851,9.3629,9.2754,9.3434,18300.0
2009-11-05 12:30:00,9.6,9.63,9.59,9.61,6300.0,9.3337,9.3629,9.324,9.3434,6300.0
2009-11-05 12:40:00,9.61,9.66,9.61,9.64,9000.0,9.3434,9.392,9.3434,9.3726,9000.0
2009-11-05 12:50:00,9.64,9.69,9.61,9.69,2900.0,9.3726,9.4212,9.3434,9.4212,2900.0
2009-11-05 13:00:00,9.7,9.7,9.67,9.69,1600.0,9.4309,9.4309,9.4018,9.4212,1600.0
2009-11-05 13:10:00,9.69,9.7,9.67,9.69,4100.0,9.4212,9.4309,9.4018,9.4212,4100.0
2009-11-05 13:20:00,9.69,9.69,9.66,9.68,5300.0,9.4212,9.4212,9.392,9.4115,5300.0
2009-11-05 13:30:00,9.68,9.68,9.62,9.64,11800.0,9.4115,9.4115,9.3531,9.3726,11800.0
2009-11-05 13:40:00,9.66,9.72,9.65,9.72,4200.0,9.392,9.4504,9.3823,9.4504,4200.0
2009-11-05 13:50:00,9.7,9.7,9.67,9.67,7200.0,9.4309,9.4309,9.4018,9.4018,7200.0
2009-11-05 14:00:00,9.66,9.69,9.62,9.66,6600.0,9.392,9.4212,9.3531,9.392,6600.0
2009-11-05 14:10:00,9.66,9.67,9.65,9.66,1900.0,9.392,9.4018,9.3823,9.392,1900.0
2009-11-05 14:20:00,9.65,9.71,9.65,9.67,4700.0,9.3823,9.4406,9.3823,9.4018,4700.0
2009-11-05 14:30:00,9.69,9.69,9.67,9.67,2600.0,9.4212,9.4212,9.4018,9.4018,2600.0
2009-11-05 14:40:00,9.67,9.74,9.67,9.74,7300.0,9.4018,9.4698,9.4018,9.4698,7300.0
2009-11-05 14:50:00,9.75,9.75,9.74,9.75,10800.0,9.4795,9.4795,9.4698,9.4795,10800.0
2009-11-05 15:00:00,9.75,9.77,9.73,9.74,13900.0,9.4795,9.499,9.4601,9.4698,13900.0
2009-11-05 15:10:00,9.74,9.78,9.74,9.77,13700.0,9.4698,9.5087,9.4698,9.499,13700.0
2009-11-05 15:20:00,9.77,9.77,9.73,9.73,14900.0,9.499,9.499,9.4601,9.4601,14900.0
2009-11-05 15:30:00,9.73,9.74,9.72,9.73,19700.0,9.4601,9.4698,9.4504,9.4601,19700.0
2009-11-05 15:40:00,9.73,9.76,9.73,9.76,42400.0,9.4601,9.4893,9.4601,9.4893,42400.0
2009-11-05 15:50:00,9.76,9.77,9.75,9.76,38900.0,9.4893,9.499,9.4795,9.4893,38900.0
2009-11-06 09:30:00,9.53,9.63,9.47,9.57,29800.0,9.2656,9.3629,9.2073,9.3045,29800.0
2009-11-06 09:40:00,9.6,9.85,9.6,9.75,15500.0,9.3337,9.5768,9.3337,9.4795,15500.0
2009-11-06 09:50:00,9.75,9.81,9.73,9.79,7900.0,9.4795,9.5379,9.4601,9.5184,7900.0
2009-11-06 10:00:00,9.81,9.85,9.76,9.82,5800.0,9.5379,9.5768,9.4893,9.5476,5800.0
2009-11-06 10:10:00,9.81,9.84,9.76,9.79,8200.0,9.5379,9.567,9.4893,9.5184,8200.0
2009-11-06 10:20:00,9.79,9.79,9.62,9.64,5000.0,9.5184,9.5184,9.3531,9.3726,5000.0
2009-11-06 10:30:00,9.63,9.64,9.54,9.58,8500.0,9.3629,9.3726,9.2754,9.3143,8500.0
2009-11-06 10:40:00,9.59,9.59,9.51,9.59,4500.0,9.324,9.324,9.2462,9.324,4500.0
2009-11-06 10:50:00,9.56,9.63,9.53,9.58,32800.0,9.2948,9.3629,9.2656,9.3143,32800.0
2009-11-06 11:00:00,9.58,9.66,9.56,9.63,23900.0,9.3143,9.392,9.2948,9.3629,23900.0
2009-11-06 11:10:00,9.65,9.65,9.6,9.61,4300.0,9.3823,9.3823,9.3337,9.3434,4300.0
2009-11-06 11:20:00,9.62,9.62,9.55,9.59,5000.0,9.3531,9.3531,9.2851,9.324,5000.0
2009-11-06 11:30:00,9.56,9.6,9.54,9.6,1700.0,9.2948,9.3337,9.2754,9.3337,1700.0
2009-11-06 11:40:00,9.6,9.64,9.6,9.62,1100.0,9.3337,9.3726,9.3337,9.3531,1100.0
2009-11-06 11:50:00,9.63,9.65,9.63,9.64,2600.0,9.3629,9.3823,9.3629,9.3726,2600.0
2009-11-06 12:00:00,9.65,9.66,9.64,9.65,1600.0,9.3823,9.392,9.3726,9.3823,1600.0
2009-11-06 12:10:00,9.66,9.7,9.63,9.69,29900.0,9.392,9.4309,9.3629,9.4212,29900.0
2009-11-06 12:20:00,9.69,9.71,9.66,9.66,7600.0,9.4212,9.4406,9.392,9.392,7600.0
2009-11-06 12:30:00,9.66,9.66,9.64,9.65,3900.0,9.392,9.392,9.3726,9.3823,3900.0
2009-11-06 12:40:00,9.65,9.65,9.54,9.54,3600.0,9.3823,9.3823,9.2754,9.2754,3600.0
2009-11-06 12:50:00,9.54,9.6,9.54,9.59,3400.0,9.2754,9.3337,9.2754,9.324,3400.0
2009-11-06 13:00:00,9.58,9.58,9.53,9.57,1500.0,9.3143,9.3143,9.2656,9.3045,1500.0
2009-11-06 13:10:00,9.56,9.62,9.56,9.62,1600.0,9.2948,9.3531,9.2948,9.3531,1600.0
2009-11-06 13:20:00,9.63,9.66,9.6,9.63,4100.0,9.3629,9.392,9.3337,9.3629,4100.0
2009-11-06 13:30:00,9.63,9.69,9.63,9.68,2800.0,9.3629,9.4212,9.3629,9.4115,2800.0
2009-11-06 13:40:00,9.65,9.7,9.64,9.64,3800.0,9.3823,9.4309,9.3726,9.3726,3800.0
2009-11-06 13:50:00,9.65,9.66,9.62,9.64,2200.0,9.3823,9.392,9.3531,9.3726,2200.0
2009-11-06 14:00:00,9.65,9.66,9.59,9.62,4500.0,9.3823,9.392,9.324,9.3531,4500.0
2009-11-06 14:10:00,9.61,9.63,9.6,9.61,3700.0,9.3434,9.3629,9.3337,9.3434,3700.0
2009-11-06 14:20:00,9.62,9.64,9.62,9.62,2200.0,9.3531,9.3726,9.3531,9.3531,2200.0
2009-11-06 14:30:00,9.63,9.63,9.61,9.61,2300.0,9.3629,9.3629,9.3434,9.3434,2300.0
2009-11-06 14:40:00,9.63,9.64,9.6,9.6,2600.0,9.3629,9.3726,9.3337,9.3337,2600.0
2009-11-06 14:50:00,9.6,9.63,9.6,9.61,3800.0,9.3337,9.3629,9.3337,9.3434,3800.0
2009-11-06 15:00:00,9.6,9.68,9.58,9.63,35000.0,9.3337,9.4115,9.3143,9.3629,35000.0
2009-11-06 15:10:00,9.64,9.65,9.6,9.63,7900.0,9.3726,9.3823,9.3337,9.3629,7900.0
2009-11-06 15:20:00,9.65,9.66,9.62,9.65,4200.0,9.3823,9.392,9.3531,9.3823,4200.0
2009-11-06 15:30:00,9.66,9.69,9.64,9.65,4400.0,9.392,9.4212,9.3726,9.3823,4400.0
2009-11-06 15:40:00,9.67,9.7,9.64,9.69,9100.0,9.4018,9.4309,9.3726,9.4212,9100.0
2009-11-06 15:50:00,9.69,9.71,9.67,9.7,19900.0,9.4212,9.4406,9.4018,9.4309,19900.0
2009-11-09 09:30:00,9.8,9.84,9.72,9.84,9500.0,9.5281,9.567,9.4504,9.567,9500.0
2009-11-09 09:40:00,9.85,10.04,9.85,10.0,14400.0,9.5768,9.7615,9.5768,9.7226,14400.0
2009-11-09 09:50:00,10.02,10.02,9.92,9.92,7300.0,9.742,9.742,9.6448,9.6448,7300.0
2009-11-09 10:00:00,9.97,10.08,9.97,10.01,14500.0,9.6934,9.8004,9.6934,9.7323,14500.0
2009-11-09 10:10:00,10.01,10.05,9.92,9.94,6300.0,9.7323,9.7712,9.6448,9.6643,6300.0
2009-11-09 10:20:00,9.94,9.94,9.91,9.94,2900.0,9.6643,9.6643,9.6351,9.6643,2900.0
2009-11-09 10:30:00,9.95,9.95,9.9,9.94,3800.0,9.674,9.674,9.6254,9.6643,3800.0
2009-11-09 10:40:00,9.94,9.95,9.93,9.93,1900.0,9.6643,9.674,9.6545,9.6545,1900.0
2009-11-09 10:50:00,9.93,9.95,9.93,9.94,2400.0,9.6545,9.674,9.6545,9.6643,2400.0
2009-11-09 11:00:00,9.94,9.95,9.9,9.94,2900.0,9.6643,9.674,9.6254,9.6643,2900.0
2009-11-09 11:10:00,9.94,9.95,9.9,9.95,3000.0,9.6643,9.674,9.6254,9.674,3000.0
2009-11-09 11:20:00,9.94,9.99,9.92,9.98,10000.0,9.6643,9.7129,9.6448,9.7032,10000.0
2009-11-09 11:30:00,9.99,10.0,9.96,9.97,2100.0,9.7129,9.7226,9.6837,9.6934,2100.0
2009-11-09 11:40:00,9.95,9.95,9.9,9.92,2500.0,9.674,9.674,9.6254,9.6448,2500.0
2009-11-09 11:50:00,9.91,9.96,9.91,9.92,1100.0,9.6351,9.6837,9.6351,9.6448,1100.0
2009-11-09 12:00:00,9.93,9.97,9.92,9.95,1400.0,9.6545,9.6934,9.6448,9.674,1400.0
2009-11-09 12:10:00,9.94,9.98,9.93,9.95,2200.0,9.6643,9.7032,9.6545,9.674,2200.0
2009-11-09 12:20:00,9.95,9.96,9.92,9.92,2000.0,9.674,9.6837,9.6448,9.6448,2000.0
2009-11-09 12:30:00,9.93,9.93,9.89,9.89,10300.0,9.6545,9.6545,9.6157,9.6157,10300.0
2009-11-09 12:40:00,9.9,9.92,9.88,9.89,3900.0,9.6254,9.6448,9.6059,9.6157,3900.0
2009-11-09 12:50:00,9.89,9.91,9.89,9.9,3300.0,9.6157,9.6351,9.6157,9.6254,3300.0
2009-11-09 13:00:00,9.9,9.94,9.9,9.93,2400.0,9.6254,9.6643,9.6254,9.6545,2400.0
2009-11-09 13:10:00,9.93,9.93,9.89,9.89,6100.0,9.6545,9.6545,9.6157,9.6157,6100.0
2009-11-09 13:20:00,9.9,9.93,9.9,9.93,3700.0,9.6254,9.6545,9.6254,9.6545,3700.0
2009-11-09 13:30:00,9.92,9.93,9.9,9.93,2200.0,9.6448,9.6545,9.6254,9.6545,2200.0
2009-11-09 13:40:00,9.95,9.95,9.92,9.92,10500.0,9.674,9.674,9.6448,9.6448,10500.0
2009-11-09 13:50:00,9.92,9.92,9.88,9.89,6600.0,9.6448,9.6448,9.6059,9.6157,6600.0
2009-11-09 14:00:00,9.89,9.93,9.88,9.93,2600.0,9.6157,9.6545,9.6059,9.6545,2600.0
2009-11-09 14:10:00,9.93,9.97,9.93,9.96,13900.0,9.6545,9.6934,9.6545,9.6837,13900.0
2009-11-09 14:20:00,9.95,9.96,9.93,9.95,30600.0,9.674,9.6837,9.6545,9.674,30600.0
2009-11-09 14:30:00,9.94,9.95,9.91,9.91,20700.0,9.6643,9.674,9.6351,9.6351,20700.0
2009-11-09 14:40:00,9.92,9.94,9.89,9.89,20100.0,9.6448,9.6643,9.6157,9.6157,20100.0
2009-11-09 14:50:00,9.91,9.93,9.91,9.92,27300.0,9.6351,9.6545,9.6351,9.6448,27300.0
2009-11-09 15:00:00,9.92,9.93,9.88,9.89,24400.0,9.6448,9.6545,9.6059,9.6157,24400.0
2009-11-09 15:10:00,9.9,9.92,9.9,9.9,32300.0,9.6254,9.6448,9.6254,9.6254,32300.0
2009-11-09 15:20:00,9.91,9.91,9.89,9.9,15200.0,9.6351,9.6351,9.6157,9.6254,15200.0
2009-11-09 15:30:00,9.9,9.92,9.85,9.85,9800.0,9.6254,9.6448,9.5768,9.5768,9800.0
2009-11-09 15:40:00,9.87,9.93,9.87,9.9,46700.0,9.5962,9.6545,9.5962,9.6254,46700.0
2009-11-09 15:50:00,9.9,9.91,9.87,9.88,70400.0,9.6254,9.6351,9.5962,9.6059,70400.0
2009-11-10 09:30:00,8.96,9.17,8.89,9.15,175200.0,8.7115,8.9156,8.6434,8.8962,175200.0
2009-11-10 09:40:00,9.14,9.17,9.05,9.09,173600.0,8.8865,8.9156,8.799,8.8378,173600.0
2009-11-10 09:50:00,9.08,9.22,9.07,9.2,136800.0,8.8281,8.9642,8.8184,8.9448,136800.0
2009-11-10 10:00:00,9.2,9.26,9.17,9.19,96700.0,8.9448,9.0031,8.9156,8.9351,96700.0
2009-11-10 10:10:00,9.18,9.25,9.17,9.22,78600.0,8.9253,8.9934,8.9156,8.9642,78600.0
2009-11-10 10:20:00,9.23,9.23,9.19,9.21,49500.0,8.974,8.974,8.9351,8.9545,49500.0
2009-11-10 10:30:00,9.21,9.22,9.09,9.09,71700.0,8.9545,8.9642,8.8378,8.8378,71700.0
2009-11-10 10:40:00,9.1,9.13,9.06,9.06,65300.0,8.8476,8.8767,8.8087,8.8087,65300.0
2009-11-10 10:50:00,9.06,9.07,8.96,8.96,144900.0,8.8087,8.8184,8.7115,8.7115,144900.0
2009-11-10 11:00:00,8.96,8.98,8.86,8.87,128000.0,8.7115,8.7309,8.6142,8.6239,128000.0
2009-11-10 11:10:00,8.87,9.0,8.86,8.92,116800.0,8.6239,8.7503,8.6142,8.6726,116800.0
2009-11-10 11:20:00,8.92,8.96,8.91,8.92,34700.0,8.6726,8.7115,8.6628,8.6726,34700.0
2009-11-10 11:30:00,8.94,8.95,8.87,8.94,55200.0,8.692,8.7017,8.6239,8.692,55200.0
2009-11-10 11:40:00,8.94,8.95,8.86,8.92,53300.0,8.692,8.7017,8.6142,8.6726,53300.0
2009-11-10 11:50:00,8.93,8.93,8.87,8.87,45600.0,8.6823,8.6823,8.6239,8.6239,45600.0
2009-11-10 12:00:00,8.88,8.95,8.87,8.93,50300.0,8.6337,8.7017,8.6239,8.6823,50300.0
2009-11-10 12:10:00,8.92,8.93,8.87,8.88,43200.0,8.6726,8.6823,8.6239,8.6337,43200.0
2009-11-10 12:20:00,8.87,8.88,8.76,8.76,64600.0,8.6239,8.6337,8.517,8.517,64600.0
2009-11-10 12:30:00,8.77,8.88,8.76,8.88,30300.0,8.5267,8.6337,8.517,8.6337,30300.0
2009-11-10 12:40:00,8.88,8.94,8.87,8.91,38300.0,8.6337,8.692,8.6239,8.6628,38300.0
2009-11-10 12:50:00,8.91,9.01,8.91,8.97,42900.0,8.6628,8.7601,8.6628,8.7212,42900.0
2009-11-10 13:00:00,8.97,9.04,8.96,9.04,59700.0,8.7212,8.7892,8.7115,8.7892,59700.0
2009-11-10 13:10:00,9.04,9.06,8.98,9.0,51900.0,8.7892,8.8087,8.7309,8.7503,51900.0
2009-11-10 13:20:00,9.0,9.05,8.99,9.0,35500.0,8.7503,8.799,8.7406,8.7503,35500.0
2009-11-10 13:30:00,9.01,9.05,8.99,9.02,27200.0,8.7601,8.799,8.7406,8.7698,27200.0
2009-11-10 13:40:00,9.02,9.02,8.98,9.01,29900.0,8.7698,8.7698,8.7309,8.7601,29900.0
2009-11-10 13:50:00,9.0,9.02,8.98,9.0,40400.0,8.7503,8.7698,8.7309,8.7503,40400.0
2009-11-10 14:00:00,9.01,9.06,9.0,9.0,53000.0,8.7601,8.8087,8.7503,8.7503,53000.0
2009-11-10 14:10:00,9.01,9.01,8.99,9.0,41900.0,8.7601,8.7601,8.7406,8.7503,41900.0
2009-11-10 14:20:00,8.99,9.01,8.98,9.0,38500.0,8.7406,8.7601,8.7309,8.7503,38500.0
2009-11-10 14:30:00,9.0,9.05,8.99,9.03,41700.0,8.7503,8.799,8.7406,8.7795,41700.0
2009-11-10 14:40:00,9.03,9.09,9.03,9.07,46800.0,8.7795,8.8378,8.7795,8.8184,46800.0
2009-11-10 14:50:00,9.07,9.11,9.05,9.09,54000.0,8.8184,8.8573,8.799,8.8378,54000.0
2009-11-10 15:00:00,9.09,9.09,9.0,9.0,36300.0,8.8378,8.8378,8.7503,8.7503,36300.0
2009-11-10 15:10:00,9.01,9.05,8.97,8.97,87000.0,8.7601,8.799,8.7212,8.7212,87000.0
2009-11-10 15:20:00,8.98,8.98,8.92,8.92,82800.0,8.7309,8.7309,8.6726,8.6726,82800.0
2009-11-10 15:30:00,8.92,8.96,8.9,8.94,75600.0,8.6726,8.7115,8.6531,8.692,75600.0
2009-11-10 15:40:00,8.94,8.95,8.9,8.9,187100.0,8.692,8.7017,8.6531,8.6531,187100.0
2009-11-10 15:50:00,8.91,8.92,8.87,8.89,567800.0,8.6628,8.6726,8.6239,8.6434,567800.0
2009-11-11 09:30:00,8.8,8.89,8.79,8.83,734000.0,8.5559,8.6434,8.5462,8.5851,734000.0
2009-11-11 09:40:00,8.82,8.83,8.69,8.73,293000.0,8.5753,8.5851,8.4489,8.4878,293000.0
2009-11-11 09:50:00,8.75,8.8,8.7,8.78,177700.0,8.5073,8.5559,8.4587,8.5364,177700.0
2009-11-11 10:00:00,8.77,8.78,8.7,8.72,356100.0,8.5267,8.5364,8.4587,8.4781,356100.0
2009-11-11 10:10:00,8.72,8.76,8.68,8.76,187900.0,8.4781,8.517,8.4392,8.517,187900.0
2009-11-11 10:20:00,8.76,8.8,8.75,8.8,230900.0,8.517,8.5559,8.5073,8.5559,230900.0
2009-11-11 10:30:00,8.79,8.83,8.77,8.8,453600.0,8.5462,8.5851,8.5267,8.5559,453600.0
2009-11-11 10:40:00,8.8,8.81,8.75,8.75,341500.0,8.5559,8.5656,8.5073,8.5073,341500.0
2009-11-11 10:50:00,8.75,8.77,8.62,8.73,400700.0,8.5073,8.5267,8.3809,8.4878,400700.0
2009-11-11 11:00:00,8.73,8.76,8.69,8.7,719700.0,8.4878,8.517,8.4489,8.4587,719700.0
2009-11-11 11:10:00,8.7,8.73,8.68,8.72,70200.0,8.4587,8.4878,8.4392,8.4781,70200.0
2009-11-11 11:20:00,8.72,8.72,8.7,8.71,24200.0,8.4781,8.4781,8.4587,8.4684,24200.0
2009-11-11 11:30:00,8.72,8.74,8.71,8.71,60100.0,8.4781,8.4976,8.4684,8.4684,60100.0
2009-11-11 11:40:00,8.71,8.72,8.67,8.69,64300.0,8.4684,8.4781,8.4295,8.4489,64300.0
2009-11-11 11:50:00,8.69,8.69,8.65,8.68,105600.0,8.4489,8.4489,8.41,8.4392,105600.0
2009-11-11 12:00:00,8.68,8.72,8.68,8.7,33200.0,8.4392,8.4781,8.4392,8.4587,33200.0
2009-11-11 12:10:00,8.71,8.71,8.68,8.68,26000.0,8.4684,8.4684,8.4392,8.4392,26000.0
2009-11-11 12:20:00,8.68,8.69,8.65,8.69,18900.0,8.4392,8.4489,8.41,8.4489,18900.0
2009-11-11 12:30:00,8.69,8.69,8.68,8.68,15100.0,8.4489,8.4489,8.4392,8.4392,15100.0
2009-11-11 12:40:00,8.68,8.68,8.66,8.66,15800.0,8.4392,8.4392,8.4198,8.4198,15800.0
2009-11-11 12:50:00,8.67,8.68,8.66,8.68,49800.0,8.4295,8.4392,8.4198,8.4392,49800.0
2009-11-11 13:00:00,8.68,8.72,8.68,8.69,74300.0,8.4392,8.4781,8.4392,8.4489,74300.0
2009-11-11 13:10:00,8.68,8.72,8.67,8.72,28500.0,8.4392,8.4781,8.4295,8.4781,28500.0
2009-11-11 13:20:00,8.71,8.72,8.67,8.68,27600.0,8.4684,8.4781,8.4295,8.4392,27600.0
2009-11-11 13:30:00,8.67,8.7,8.67,8.68,25800.0,8.4295,8.4587,8.4295,8.4392,25800.0
2009-11-11 13:40:00,8.67,8.69,8.67,8.68,82400.0,8.4295,8.4489,8.4295,8.4392,82400.0
2009-11-11 13:50:00,8.69,8.73,8.68,8.68,55200.0,8.4489,8.4878,8.4392,8.4392,55200.0
2009-11-11 14:00:00,8.69,8.7,8.68,8.7,23200.0,8.4489,8.4587,8.4392,8.4587,23200.0
2009-11-11 14:10:00,8.7,8.7,8.67,8.68,20100.0,8.4587,8.4587,8.4295,8.4392,20100.0
2009-11-11 14:20:00,8.68,8.72,8.68,8.7,52900.0,8.4392,8.4781,8.4392,8.4587,52900.0
2009-11-11 14:30:00,8.7,8.71,8.68,8.69,54700.0,8.4587,8.4684,8.4392,8.4489,54700.0
2009-11-11 14:40:00,8.69,8.69,8.68,8.68,28900.0,8.4489,8.4489,8.4392,8.4392,28900.0
2009-11-11 14:50:00,8.69,8.73,8.68,8.68,166100.0,8.4489,8.4878,8.4392,8.4392,166100.0
2009-11-11 15:00:00,8.69,8.69,8.68,8.68,92500.0,8.4489,8.4489,8.4392,8.4392,92500.0
2009-11-11 15:10:00,8.68,8.69,8.65,8.65,121100.0,8.4392,8.4489,8.41,8.41,121100.0
2009-11-11 15:20:00,8.66,8.71,8.65,8.7,104500.0,8.4198,8.4684,8.41,8.4587,104500.0
2009-11-11 15:30:00,8.71,8.75,8.71,8.74,42300.0,8.4684,8.5073,8.4684,8.4976,42300.0
2009-11-11 15:40:00,8.74,8.75,8.7,8.7,206500.0,8.4976,8.5073,8.4587,8.4587,206500.0
2009-11-11 15:50:00,8.7,8.71,8.67,8.7,362000.0,8.4587,8.4684,8.4295,8.4587,362000.0
2009-11-12 09:30:00,8.68,8.8,8.65,8.71,64000.0,8.4392,8.5559,8.41,8.4684,64000.0
2009-11-12 09:40:00,8.7,8.75,8.68,8.73,115700.0,8.4587,8.5073,8.4392,8.4878,115700.0
2009-11-12 09:50:00,8.73,8.8,8.72,8.8,105700.0,8.4878,8.5559,8.4781,8.5559,105700.0
2009-11-12 10:00:00,8.8,8.8,8.73,8.75,130200.0,8.5559,8.5559,8.4878,8.5073,130200.0
2009-11-12 10:10:00,8.75,8.76,8.7,8.71,88300.0,8.5073,8.517,8.4587,8.4684,88300.0
2009-11-12 10:20:00,8.71,8.72,8.69,8.69,121900.0,8.4684,8.4781,8.4489,8.4489,121900.0
2009-11-12 10:30:00,8.69,8.71,8.69,8.69,154600.0,8.4489,8.4684,8.4489,8.4489,154600.0
2009-11-12 10:40:00,8.7,8.71,8.69,8.7,53600.0,8.4587,8.4684,8.4489,8.4587,53600.0
2009-11-12 10:50:00,8.7,8.71,8.66,8.69,449400.0,8.4587,8.4684,8.4198,8.4489,449400.0
2009-11-12 11:00:00,8.69,8.7,8.66,8.67,70000.0,8.4489,8.4587,8.4198,8.4295,70000.0
2009-11-12 11:10:00,8.67,8.67,8.61,8.65,47300.0,8.4295,8.4295,8.3712,8.41,47300.0
2009-11-12 11:20:00,8.66,8.71,8.63,8.7,37200.0,8.4198,8.4684,8.3906,8.4587,37200.0
2009-11-12 11:30:00,8.7,8.73,8.67,8.71,75500.0,8.4587,8.4878,8.4295,8.4684,75500.0
2009-11-12 11:40:00,8.7,8.71,8.69,8.7,44500.0,8.4587,8.4684,8.4489,8.4587,44500.0
2009-11-12 11:50:00,8.7,8.71,8.69,8.7,58700.0,8.4587,8.4684,8.4489,8.4587,58700.0
2009-11-12 12:00:00,8.71,8.71,8.7,8.7,8500.0,8.4684,8.4684,8.4587,8.4587,8500.0
2009-11-12 12:10:00,8.7,8.71,8.7,8.7,7700.0,8.4587,8.4684,8.4587,8.4587,7700.0
2009-11-12 12:20:00,8.71,8.71,8.69,8.7,24800.0,8.4684,8.4684,8.4489,8.4587,24800.0
2009-11-12 12:30:00,8.7,8.71,8.69,8.71,185100.0,8.4587,8.4684,8.4489,8.4684,185100.0
2009-11-12 12:40:00,8.7,8.71,8.7,8.7,764100.0,8.4587,8.4684,8.4587,8.4587,764100.0
2009-11-12 12:50:00,8.7,8.72,8.7,8.72,69500.0,8.4587,8.4781,8.4587,8.4781,69500.0
2009-11-12 13:00:00,8.72,8.75,8.71,8.74,25500.0,8.4781,8.5073,8.4684,8.4976,25500.0
2009-11-12 13:10:00,8.73,8.75,8.73,8.75,17900.0,8.4878,8.5073,8.4878,8.5073,17900.0
2009-11-12 13:20:00,8.74,8.75,8.74,8.74,11800.0,8.4976,8.5073,8.4976,8.4976,11800.0
2009-11-12 13:30:00,8.75,8.76,8.74,8.76,23300.0,8.5073,8.517,8.4976,8.517,23300.0
2009-11-12 13:40:00,8.75,8.83,8.75,8.83,73300.0,8.5073,8.5851,8.5073,8.5851,73300.0
2009-11-12 13:50:00,8.82,8.83,8.8,8.81,33200.0,8.5753,8.5851,8.5559,8.5656,33200.0
2009-11-12 14:00:00,8.81,8.82,8.8,8.81,15900.0,8.5656,8.5753,8.5559,8.5656,15900.0
2009-11-12 14:10:00,8.81,8.82,8.79,8.81,106900.0,8.5656,8.5753,8.5462,8.5656,106900.0
2009-11-12 14:20:00,8.81,8.81,8.74,8.76,45500.0,8.5656,8.5656,8.4976,8.517,45500.0
2009-11-12 14:30:00,8.76,8.8,8.75,8.76,39000.0,8.517,8.5559,8.5073,8.517,39000.0
2009-11-12 14:40:00,8.76,8.77,8.73,8.74,34900.0,8.517,8.5267,8.4878,8.4976,34900.0
2009-11-12 14:50:00,8.72,8.76,8.71,8.73,187800.0,8.4781,8.517,8.4684,8.4878,187800.0
2009-11-12 15:00:00,8.74,8.75,8.73,8.73,33800.0,8.4976,8.5073,8.4878,8.4878,33800.0
2009-11-12 15:10:00,8.73,8.74,8.73,8.73,20000.0,8.4878,8.4976,8.4878,8.4878,20000.0
2009-11-12 15:20:00,8.74,8.74,8.69,8.71,92700.0,8.4976,8.4976,8.4489,8.4684,92700.0
2009-11-12 15:30:00,8.71,8.72,8.69,8.69,49100.0,8.4684,8.4781,8.4489,8.4489,49100.0
2009-11-12 15:40:00,8.7,8.7,8.69,8.69,119300.0,8.4587,8.4587,8.4489,8.4489,119300.0
2009-11-12 15:50:00,8.69,8.7,8.69,8.69,100400.0,8.4489,8.4587,8.4489,8.4489,100400.0
2009-11-13 09:30:00,8.76,8.76,8.66,8.68,23100.0,8.517,8.517,8.4198,8.4392,23100.0
2009-11-13 09:40:00,8.68,8.7,8.66,8.69,11300.0,8.4392,8.4587,8.4198,8.4489,11300.0
2009-11-13 09:50:00,8.69,8.74,8.66,8.7,38100.0,8.4489,8.4976,8.4198,8.4587,38100.0
2009-11-13 10:00:00,8.69,8.8,8.67,8.78,429900.0,8.4489,8.5559,8.4295,8.5364,429900.0
2009-11-13 10:10:00,8.78,8.79,8.77,8.78,9200.0,8.5364,8.5462,8.5267,8.5364,9200.0
2009-11-13 10:20:00,8.78,8.81,8.76,8.79,67300.0,8.5364,8.5656,8.517,8.5462,67300.0
2009-11-13 10:30:00,8.79,8.81,8.71,8.8,14500.0,8.5462,8.5656,8.4684,8.5559,14500.0
2009-11-13 10:40:00,8.81,8.85,8.8,8.8,32400.0,8.5656,8.6045,8.5559,8.5559,32400.0
2009-11-13 10:50:00,8.81,8.84,8.8,8.82,13100.0,8.5656,8.5948,8.5559,8.5753,13100.0
2009-11-13 11:00:00,8.82,8.89,8.82,8.84,30000.0,8.5753,8.6434,8.5753,8.5948,30000.0
2009-11-13 11:10:00,8.85,8.86,8.83,8.86,10300.0,8.6045,8.6142,8.5851,8.6142,10300.0
2009-11-13 11:20:00,8.86,8.9,8.86,8.9,6100.0,8.6142,8.6531,8.6142,8.6531,6100.0
2009-11-13 11:30:00,8.89,8.95,8.89,8.94,8500.0,8.6434,8.7017,8.6434,8.692,8500.0
2009-11-13 11:40:00,8.93,8.94,8.85,8.88,8000.0,8.6823,8.692,8.6045,8.6337,8000.0
2009-11-13 11:50:00,8.88,8.93,8.88,8.91,6800.0,8.6337,8.6823,8.6337,8.6628,6800.0
2009-11-13 12:00:00,8.9,8.96,8.9,8.93,19600.0,8.6531,8.7115,8.6531,8.6823,19600.0
2009-11-13 12:10:00,8.93,9.0,8.92,9.0,163500.0,8.6823,8.7503,8.6726,8.7503,163500.0
2009-11-13 12:20:00,8.99,9.02,8.97,9.0,18000.0,8.7406,8.7698,8.7212,8.7503,18000.0
2009-11-13 12:30:00,9.01,9.01,8.98,8.99,12500.0,8.7601,8.7601,8.7309,8.7406,12500.0
2009-11-13 12:40:00,8.99,8.99,8.95,8.95,4800.0,8.7406,8.7406,8.7017,8.7017,4800.0
2009-11-13 12:50:00,8.95,8.97,8.94,8.97,4400.0,8.7017,8.7212,8.692,8.7212,4400.0
2009-11-13 13:00:00,8.97,8.97,8.96,8.97,1300.0,8.7212,8.7212,8.7115,8.7212,1300.0
2009-11-13 13:10:00,8.96,8.98,8.94,8.94,7800.0,8.7115,8.7309,8.692,8.692,7800.0
2009-11-13 13:20:00,8.94,8.96,8.93,8.94,10700.0,8.692,8.7115,8.6823,8.692,10700.0
2009-11-13 13:30:00,8.93,8.94,8.93,8.94,8500.0,8.6823,8.692,8.6823,8.692,8500.0
2009-11-13 13:40:00,8.94,8.94,8.92,8.92,6300.0,8.692,8.692,8.6726,8.6726,6300.0
2009-11-13 13:50:00,8.92,8.94,8.91,8.94,6000.0,8.6726,8.692,8.6628,8.692,6000.0
2009-11-13 14:00:00,8.94,8.95,8.93,8.95,6500.0,8.692,8.7017,8.6823,8.7017,6500.0
2009-11-13 14:10:00,8.95,8.95,8.92,8.93,7400.0,8.7017,8.7017,8.6726,8.6823,7400.0
2009-11-13 14:20:00,8.92,8.92,8.9,8.92,14300.0,8.6726,8.6726,8.6531,8.6726,14300.0
2009-11-13 14:30:00,8.91,8.91,8.86,8.86,22400.0,8.6628,8.6628,8.6142,8.6142,22400.0
2009-11-13 14:40:00,8.85,8.86,8.81,8.85,10700.0,8.6045,8.6142,8.5656,8.6045,10700.0
2009-11-13 14:50:00,8.85,8.85,8.82,8.83,18100.0,8.6045,8.6045,8.5753,8.5851,18100.0
2009-11-13 15:00:00,8.82,8.86,8.8,8.86,15400.0,8.5753,8.6142,8.5559,8.6142,15400.0
2009-11-13 15:10:00,8.86,8.88,8.85,8.88,16800.0,8.6142,8.6337,8.6045,8.6337,16800.0
2009-11-13 15:20:00,8.87,8.89,8.84,8.89,31100.0,8.6239,8.6434,8.5948,8.6434,31100.0
2009-11-13 15:30:00,8.88,8.9,8.86,8.89,388500.0,8.6337,8.6531,8.6142,8.6434,388500.0
2009-11-13 15:40:00,8.89,8.96,8.89,8.95,24900.0,8.6434,8.7115,8.6434,8.7017,24900.0
2009-11-13 15:50:00,8.95,8.95,8.88,8.92,92800.0,8.7017,8.7017,8.6337,8.6726,92800.0
2009-11-16 09:30:00,9.57,9.57,9.26,9.34,212200.0,9.3045,9.3045,9.0031,9.0809,212200.0
2009-11-16 09:40:00,9.34,9.41,9.31,9.39,132100.0,9.0809,9.149,9.0517,9.1295,132100.0
2009-11-16 09:50:00,9.39,9.56,9.38,9.56,93500.0,9.1295,9.2948,9.1198,9.2948,93500.0
2009-11-16 10:00:00,9.57,9.69,9.54,9.69,88900.0,9.3045,9.4212,9.2754,9.4212,88900.0
2009-11-16 10:10:00,9.69,9.73,9.57,9.59,168300.0,9.4212,9.4601,9.3045,9.324,168300.0
2009-11-16 10:20:00,9.57,9.57,9.39,9.44,69700.0,9.3045,9.3045,9.1295,9.1781,69700.0
2009-11-16 10:30:00,9.44,9.46,9.39,9.41,43900.0,9.1781,9.1976,9.1295,9.149,43900.0
2009-11-16 10:40:00,9.41,9.46,9.4,9.45,44200.0,9.149,9.1976,9.1392,9.1879,44200.0
2009-11-16 10:50:00,9.45,9.52,9.45,9.52,42100.0,9.1879,9.2559,9.1879,9.2559,42100.0
2009-11-16 11:00:00,9.52,9.58,9.5,9.58,45100.0,9.2559,9.3143,9.2365,9.3143,45100.0
2009-11-16 11:10:00,9.58,9.7,9.57,9.67,103600.0,9.3143,9.4309,9.3045,9.4018,103600.0
2009-11-16 11:20:00,9.68,9.68,9.57,9.61,36500.0,9.4115,9.4115,9.3045,9.3434,36500.0
2009-11-16 11:30:00,9.6,9.66,9.58,9.6,31800.0,9.3337,9.392,9.3143,9.3337,31800.0
2009-11-16 11:40:00,9.6,9.61,9.57,9.6,24300.0,9.3337,9.3434,9.3045,9.3337,24300.0
2009-11-16 11:50:00,9.59,9.61,9.5,9.53,30100.0,9.324,9.3434,9.2365,9.2656,30100.0
2009-11-16 12:00:00,9.53,9.57,9.53,9.57,55500.0,9.2656,9.3045,9.2656,9.3045,55500.0
2009-11-16 12:10:00,9.57,9.61,9.51,9.55,37200.0,9.3045,9.3434,9.2462,9.2851,37200.0
2009-11-16 12:20:00,9.55,9.55,9.46,9.49,24300.0,9.2851,9.2851,9.1976,9.2267,24300.0
2009-11-16 12:30:00,9.48,9.48,9.39,9.39,46300.0,9.217,9.217,9.1295,9.1295,46300.0
2009-11-16 12:40:00,9.39,9.45,9.38,9.45,19900.0,9.1295,9.1879,9.1198,9.1879,19900.0
2009-11-16 12:50:00,9.45,9.51,9.45,9.47,9600.0,9.1879,9.2462,9.1879,9.2073,9600.0
2009-11-16 13:00:00,9.47,9.48,9.42,9.48,15000.0,9.2073,9.217,9.1587,9.217,15000.0
2009-11-16 13:10:00,9.47,9.48,9.4,9.41,22700.0,9.2073,9.217,9.1392,9.149,22700.0
2009-11-16 13:20:00,9.41,9.42,9.39,9.4,23100.0,9.149,9.1587,9.1295,9.1392,23100.0
2009-11-16 13:30:00,9.39,9.4,9.38,9.38,25600.0,9.1295,9.1392,9.1198,9.1198,25600.0
2009-11-16 13:40:00,9.39,9.4,9.37,9.39,22500.0,9.1295,9.1392,9.1101,9.1295,22500.0
2009-11-16 13:50:00,9.4,9.4,9.39,9.39,7500.0,9.1392,9.1392,9.1295,9.1295,7500.0
2009-11-16 14:00:00,9.4,9.4,9.39,9.4,14400.0,9.1392,9.1392,9.1295,9.1392,14400.0
2009-11-16 14:10:00,9.4,9.4,9.37,9.39,23800.0,9.1392,9.1392,9.1101,9.1295,23800.0
2009-11-16 14:20:00,9.39,9.39,9.36,9.36,25500.0,9.1295,9.1295,9.1004,9.1004,25500.0
2009-11-16 14:30:00,9.37,9.37,9.35,9.35,35100.0,9.1101,9.1101,9.0906,9.0906,35100.0
2009-11-16 14:40:00,9.35,9.36,9.34,9.34,36300.0,9.0906,9.1004,9.0809,9.0809,36300.0
2009-11-16 14:50:00,9.35,9.35,9.33,9.35,37200.0,9.0906,9.0906,9.0712,9.0906,37200.0
2009-11-16 15:00:00,9.35,9.35,9.31,9.33,106100.0,9.0906,9.0906,9.0517,9.0712,106100.0
2009-11-16 15:10:00,9.33,9.37,9.29,9.3,70300.0,9.0712,9.1101,9.0323,9.042,70300.0
2009-11-16 15:20:00,9.29,9.29,9.24,9.24,68600.0,9.0323,9.0323,8.9837,8.9837,68600.0
2009-11-16 15:30:00,9.24,9.31,9.2,9.3,108400.0,8.9837,9.0517,8.9448,9.042,108400.0
2009-11-16 15:40:00,9.3,9.36,9.28,9.33,78800.0,9.042,9.1004,9.0226,9.0712,78800.0
2009-11-16 15:50:00,9.33,9.33,9.29,9.3,176800.0,9.0712,9.0712,9.0323,9.042,176800.0
2009-11-17 09:30:00,9.3,9.35,9.18,9.2,23200.0,9.042,9.0906,8.9253,8.9448,23200.0
2009-11-17 09:40:00,9.19,9.21,9.1,9.2,47500.0,8.9351,8.9545,8.8476,8.9448,47500.0
2009-11-17 09:50:00,9.23,9.29,9.21,9.26,16200.0,8.974,9.0323,8.9545,9.0031,16200.0
2009-11-17 10:00:00,9.25,9.27,9.21,9.24,7300.0,8.9934,9.0129,8.9545,8.9837,7300.0
2009-11-17 10:10:00,9.24,9.27,9.2,9.27,20400.0,8.9837,9.0129,8.9448,9.0129,20400.0
2009-11-17 10:20:00,9.27,9.29,9.27,9.28,19200.0,9.0129,9.0323,9.0129,9.0226,19200.0
2009-11-17 10:30:00,9.29,9.29,9.2,9.2,12000.0,9.0323,9.0323,8.9448,8.9448,12000.0
2009-11-17 10:40:00,9.2,9.2,9.16,9.19,12800.0,8.9448,8.9448,8.9059,8.9351,12800.0
2009-11-17 10:50:00,9.19,9.24,9.18,9.24,18300.0,8.9351,8.9837,8.9253,8.9837,18300.0
2009-11-17 11:00:00,9.24,9.25,9.22,9.24,10100.0,8.9837,8.9934,8.9642,8.9837,10100.0
2009-11-17 11:10:00,9.25,9.26,9.24,9.24,11900.0,8.9934,9.0031,8.9837,8.9837,11900.0
2009-11-17 11:20:00,9.24,9.3,9.23,9.28,13600.0,8.9837,9.042,8.974,9.0226,13600.0
2009-11-17 11:30:00,9.28,9.3,9.27,9.28,12300.0,9.0226,9.042,9.0129,9.0226,12300.0
2009-11-17 11:40:00,9.29,9.3,9.27,9.28,7200.0,9.0323,9.042,9.0129,9.0226,7200.0
2009-11-17 11:50:00,9.29,9.34,9.28,9.33,7000.0,9.0323,9.0809,9.0226,9.0712,7000.0
2009-11-17 12:00:00,9.33,9.37,9.33,9.36,8400.0,9.0712,9.1101,9.0712,9.1004,8400.0
2009-11-17 12:10:00,9.37,9.39,9.37,9.38,10200.0,9.1101,9.1295,9.1101,9.1198,10200.0
2009-11-17 12:20:00,9.38,9.46,9.38,9.39,33900.0,9.1198,9.1976,9.1198,9.1295,33900.0
2009-11-17 12:30:00,9.4,9.43,9.39,9.42,12300.0,9.1392,9.1684,9.1295,9.1587,12300.0
2009-11-17 12:40:00,9.42,9.44,9.41,9.41,12700.0,9.1587,9.1781,9.149,9.149,12700.0
2009-11-17 12:50:00,9.41,9.44,9.41,9.44,6100.0,9.149,9.1781,9.149,9.1781,6100.0
2009-11-17 13:00:00,9.43,9.45,9.41,9.41,11700.0,9.1684,9.1879,9.149,9.149,11700.0
2009-11-17 13:10:00,9.41,9.45,9.41,9.45,8100.0,9.149,9.1879,9.149,9.1879,8100.0
2009-11-17 13:20:00,9.45,9.48,9.45,9.47,10300.0,9.1879,9.217,9.1879,9.2073,10300.0
2009-11-17 13:30:00,9.47,9.48,9.42,9.42,17700.0,9.2073,9.217,9.1587,9.1587,17700.0
2009-11-17 13:40:00,9.43,9.48,9.43,9.43,19200.0,9.1684,9.217,9.1684,9.1684,19200.0
2009-11-17 13:50:00,9.43,9.43,9.38,9.38,15700.0,9.1684,9.1684,9.1198,9.1198,15700.0
2009-11-17 14:00:00,9.39,9.41,9.38,9.4,14900.0,9.1295,9.149,9.1198,9.1392,14900.0
2009-11-17 14:10:00,9.4,9.41,9.39,9.41,9500.0,9.1392,9.149,9.1295,9.149,9500.0
2009-11-17 14:20:00,9.41,9.42,9.4,9.41,10300.0,9.149,9.1587,9.1392,9.149,10300.0
2009-11-17 14:30:00,9.4,9.41,9.39,9.39,12000.0,9.1392,9.149,9.1295,9.1295,12000.0
2009-11-17 14:40:00,9.4,9.4,9.38,9.38,16100.0,9.1392,9.1392,9.1198,9.1198,16100.0
2009-11-17 14:50:00,9.38,9.39,9.36,9.38,17900.0,9.1198,9.1295,9.1004,9.1198,17900.0
2009-11-17 15:00:00,9.38,9.39,9.35,9.36,25400.0,9.1198,9.1295,9.0906,9.1004,25400.0
2009-11-17 15:10:00,9.36,9.41,9.35,9.39,20500.0,9.1004,9.149,9.0906,9.1295,20500.0
2009-11-17 15:20:00,9.38,9.41,9.38,9.4,20300.0,9.1198,9.149,9.1198,9.1392,20300.0
2009-11-17 15:30:00,9.4,9.41,9.37,9.38,41200.0,9.1392,9.149,9.1101,9.1198,41200.0
2009-11-17 15:40:00,9.37,9.38,9.33,9.35,50200.0,9.1101,9.1198,9.0712,9.0906,50200.0
2009-11-17 15:50:00,9.34,9.37,9.34,9.35,50000.0,9.0809,9.1101,9.0809,9.0906,50000.0
2009-11-18 09:30:00,9.4,9.4,9.25,9.35,37000.0,9.1392,9.1392,8.9934,9.0906,37000.0
2009-11-18 09:40:00,9.37,9.47,9.31,9.41,23400.0,9.1101,9.2073,9.0517,9.149,23400.0
2009-11-18 09:50:00,9.4,9.48,9.32,9.45,33000.0,9.1392,9.217,9.0615,9.1879,33000.0
2009-11-18 10:00:00,9.46,9.51,9.43,9.49,16800.0,9.1976,9.2462,9.1684,9.2267,16800.0
2009-11-18 10:10:00,9.5,9.5,9.41,9.44,19800.0,9.2365,9.2365,9.149,9.1781,19800.0
2009-11-18 10:20:00,9.44,9.55,9.43,9.52,19400.0,9.1781,9.2851,9.1684,9.2559,19400.0
2009-11-18 10:30:00,9.53,9.55,9.49,9.55,23100.0,9.2656,9.2851,9.2267,9.2851,23100.0
2009-11-18 10:40:00,9.55,9.62,9.55,9.56,29300.0,9.2851,9.3531,9.2851,9.2948,29300.0
2009-11-18 10:50:00,9.56,9.61,9.56,9.59,40900.0,9.2948,9.3434,9.2948,9.324,40900.0
2009-11-18 11:00:00,9.6,9.67,9.59,9.63,35600.0,9.3337,9.4018,9.324,9.3629,35600.0
2009-11-18 11:10:00,9.64,9.64,9.59,9.6,13200.0,9.3726,9.3726,9.324,9.3337,13200.0
2009-11-18 11:20:00,9.59,9.63,9.59,9.62,100000.0,9.324,9.3629,9.324,9.3531,100000.0
2009-11-18 11:30:00,9.62,9.62,9.58,9.59,21600.0,9.3531,9.3531,9.3143,9.324,21600.0
2009-11-18 11:40:00,9.59,9.67,9.59,9.67,15900.0,9.324,9.4018,9.324,9.4018,15900.0
2009-11-18 11:50:00,9.67,9.68,9.63,9.67,19000.0,9.4018,9.4115,9.3629,9.4018,19000.0
2009-11-18 12:00:00,9.67,9.77,9.67,9.76,25300.0,9.4018,9.499,9.4018,9.4893,25300.0
2009-11-18 12:10:00,9.77,9.79,9.62,9.62,47900.0,9.499,9.5184,9.3531,9.3531,47900.0
2009-11-18 12:20:00,9.63,9.64,9.58,9.63,23100.0,9.3629,9.3726,9.3143,9.3629,23100.0
2009-11-18 12:30:00,9.62,9.63,9.6,9.63,13000.0,9.3531,9.3629,9.3337,9.3629,13000.0
2009-11-18 12:40:00,9.63,9.69,9.63,9.69,25000.0,9.3629,9.4212,9.3629,9.4212,25000.0
2009-11-18 12:50:00,9.68,9.69,9.55,9.64,48000.0,9.4115,9.4212,9.2851,9.3726,48000.0
2009-11-18 13:00:00,9.63,9.65,9.59,9.61,19700.0,9.3629,9.3823,9.324,9.3434,19700.0
2009-11-18 13:10:00,9.61,9.64,9.51,9.6,41800.0,9.3434,9.3726,9.2462,9.3337,41800.0
2009-11-18 13:20:00,9.59,9.59,9.51,9.56,24400.0,9.324,9.324,9.2462,9.2948,24400.0
2009-11-18 13:30:00,9.56,9.57,9.53,9.55,12000.0,9.2948,9.3045,9.2656,9.2851,12000.0
2009-11-18 13:40:00,9.55,9.57,9.52,9.56,37600.0,9.2851,9.3045,9.2559,9.2948,37600.0
2009-11-18 13:50:00,9.56,9.57,9.51,9.52,26900.0,9.2948,9.3045,9.2462,9.2559,26900.0
2009-11-18 14:00:00,9.52,9.53,9.49,9.52,22600.0,9.2559,9.2656,9.2267,9.2559,22600.0
2009-11-18 14:10:00,9.53,9.55,9.49,9.52,21100.0,9.2656,9.2851,9.2267,9.2559,21100.0
2009-11-18 14:20:00,9.52,9.53,9.47,9.48,28000.0,9.2559,9.2656,9.2073,9.217,28000.0
2009-11-18 14:30:00,9.47,9.48,9.47,9.48,5100.0,9.2073,9.217,9.2073,9.217,5100.0
2009-11-18 14:40:00,9.48,9.49,9.45,9.48,22900.0,9.217,9.2267,9.1879,9.217,22900.0
2009-11-18 14:50:00,9.49,9.5,9.47,9.49,18800.0,9.2267,9.2365,9.2073,9.2267,18800.0
2009-11-18 15:00:00,9.5,9.52,9.48,9.51,32300.0,9.2365,9.2559,9.217,9.2462,32300.0
2009-11-18 15:10:00,9.52,9.56,9.52,9.53,28100.0,9.2559,9.2948,9.2559,9.2656,28100.0
2009-11-18 15:20:00,9.52,9.55,9.51,9.55,19000.0,9.2559,9.2851,9.2462,9.2851,19000.0
2009-11-18 15:30:00,9.54,9.56,9.53,9.56,194100.0,9.2754,9.2948,9.2656,9.2948,194100.0
2009-11-18 15:40:00,9.56,9.57,9.52,9.55,46900.0,9.2948,9.3045,9.2559,9.2851,46900.0
2009-11-18 15:50:00,9.55,9.59,9.54,9.59,169000.0,9.2851,9.324,9.2754,9.324,169000.0
2009-11-19 09:30:00,9.58,9.59,9.26,9.29,57300.0,9.3143,9.324,9.0031,9.0323,57300.0
2009-11-19 09:40:00,9.31,9.46,9.28,9.46,43900.0,9.0517,9.1976,9.0226,9.1976,43900.0
2009-11-19 09:50:00,9.46,9.52,9.43,9.52,31000.0,9.1976,9.2559,9.1684,9.2559,31000.0
2009-11-19 10:00:00,9.52,9.59,9.49,9.56,70800.0,9.2559,9.324,9.2267,9.2948,70800.0
2009-11-19 10:10:00,9.56,9.6,9.5,9.6,44500.0,9.2948,9.3337,9.2365,9.3337,44500.0
2009-11-19 10:20:00,9.6,9.65,9.57,9.61,36600.0,9.3337,9.3823,9.3045,9.3434,36600.0
2009-11-19 10:30:00,9.6,9.61,9.53,9.55,32500.0,9.3337,9.3434,9.2656,9.2851,32500.0
2009-11-19 10:40:00,9.54,9.57,9.47,9.48,37800.0,9.2754,9.3045,9.2073,9.217,37800.0
2009-11-19 10:50:00,9.49,9.58,9.49,9.54,47500.0,9.2267,9.3143,9.2267,9.2754,47500.0
2009-11-19 11:00:00,9.55,9.55,9.5,9.51,40700.0,9.2851,9.2851,9.2365,9.2462,40700.0
2009-11-19 11:10:00,9.5,9.54,9.5,9.54,17400.0,9.2365,9.2754,9.2365,9.2754,17400.0
2009-11-19 11:20:00,9.54,9.57,9.54,9.56,19100.0,9.2754,9.3045,9.2754,9.2948,19100.0
2009-11-19 11:30:00,9.56,9.58,9.53,9.55,54300.0,9.2948,9.3143,9.2656,9.2851,54300.0
2009-11-19 11:40:00,9.56,9.57,9.54,9.54,21300.0,9.2948,9.3045,9.2754,9.2754,21300.0
2009-11-19 11:50:00,9.55,9.56,9.54,9.54,34200.0,9.2851,9.2948,9.2754,9.2754,34200.0
2009-11-19 12:00:00,9.54,9.54,9.47,9.47,41700.0,9.2754,9.2754,9.2073,9.2073,41700.0
2009-11-19 12:10:00,9.48,9.48,9.43,9.44,18400.0,9.217,9.217,9.1684,9.1781,18400.0
2009-11-19 12:20:00,9.43,9.52,9.43,9.51,43600.0,9.1684,9.2559,9.1684,9.2462,43600.0
2009-11-19 12:30:00,9.51,9.52,9.49,9.49,18500.0,9.2462,9.2559,9.2267,9.2267,18500.0
2009-11-19 12:40:00,9.49,9.5,9.49,9.49,19600.0,9.2267,9.2365,9.2267,9.2267,19600.0
2009-11-19 12:50:00,9.5,9.5,9.44,9.44,21400.0,9.2365,9.2365,9.1781,9.1781,21400.0
2009-11-19 13:00:00,9.44,9.45,9.44,9.44,18800.0,9.1781,9.1879,9.1781,9.1781,18800.0
2009-11-19 13:10:00,9.44,9.44,9.39,9.39,17700.0,9.1781,9.1781,9.1295,9.1295,17700.0
2009-11-19 13:20:00,9.39,9.39,9.35,9.35,21400.0,9.1295,9.1295,9.0906,9.0906,21400.0
2009-11-19 13:30:00,9.35,9.36,9.35,9.35,17800.0,9.0906,9.1004,9.0906,9.0906,17800.0
2009-11-19 13:40:00,9.35,9.36,9.32,9.35,42700.0,9.0906,9.1004,9.0615,9.0906,42700.0
2009-11-19 13:50:00,9.34,9.39,9.34,9.39,26500.0,9.0809,9.1295,9.0809,9.1295,26500.0
2009-11-19 14:00:00,9.39,9.39,9.34,9.37,35600.0,9.1295,9.1295,9.0809,9.1101,35600.0
2009-11-19 14:10:00,9.37,9.4,9.37,9.4,18500.0,9.1101,9.1392,9.1101,9.1392,18500.0
2009-11-19 14:20:00,9.4,9.4,9.39,9.4,10600.0,9.1392,9.1392,9.1295,9.1392,10600.0
2009-11-19 14:30:00,9.39,9.53,9.39,9.53,42700.0,9.1295,9.2656,9.1295,9.2656,42700.0
2009-11-19 14:40:00,9.53,9.57,9.52,9.57,39500.0,9.2656,9.3045,9.2559,9.3045,39500.0
2009-11-19 14:50:00,9.57,9.64,9.57,9.62,33200.0,9.3045,9.3726,9.3045,9.3531,33200.0
2009-11-19 15:00:00,9.62,9.62,9.53,9.54,57700.0,9.3531,9.3531,9.2656,9.2754,57700.0
2009-11-19 15:10:00,9.54,9.58,9.53,9.55,56000.0,9.2754,9.3143,9.2656,9.2851,56000.0
2009-11-19 15:20:00,9.55,9.56,9.52,9.53,36800.0,9.2851,9.2948,9.2559,9.2656,36800.0
2009-11-19 15:30:00,9.52,9.55,9.48,9.55,60100.0,9.2559,9.2851,9.217,9.2851,60100.0
2009-11-19 15:40:00,9.55,9.57,9.53,9.54,71400.0,9.2851,9.3045,9.2656,9.2754,71400.0
2009-11-19 15:50:00,9.55,9.56,9.52,9.53,83700.0,9.2851,9.2948,9.2559,9.2656,83700.0
2009-11-20 09:30:00,9.44,9.44,9.34,9.39,63100.0,9.1781,9.1781,9.0809,9.1295,63100.0
2009-11-20 09:40:00,9.39,9.39,9.32,9.32,14000.0,9.1295,9.1295,9.0615,9.0615,14000.0
2009-11-20 09:50:00,9.31,9.31,9.21,9.24,19400.0,9.0517,9.0517,8.9545,8.9837,19400.0
2009-11-20 10:00:00,9.24,9.25,9.08,9.2,911500.0,8.9837,8.9934,8.8281,8.9448,911500.0
2009-11-20 10:10:00,9.21,9.28,9.19,9.26,14700.0,8.9545,9.0226,8.9351,9.0031,14700.0
2009-11-20 10:20:00,9.27,9.27,9.19,9.22,22700.0,9.0129,9.0129,8.9351,8.9642,22700.0
2009-11-20 10:30:00,9.23,9.27,9.19,9.27,24000.0,8.974,9.0129,8.9351,9.0129,24000.0
2009-11-20 10:40:00,9.28,9.36,9.26,9.35,33000.0,9.0226,9.1004,9.0031,9.0906,33000.0
2009-11-20 10:50:00,9.34,9.36,9.33,9.36,38800.0,9.0809,9.1004,9.0712,9.1004,38800.0
2009-11-20 11:00:00,9.37,9.45,9.36,9.42,19000.0,9.1101,9.1879,9.1004,9.1587,19000.0
2009-11-20 11:10:00,9.42,9.45,9.38,9.42,42000.0,9.1587,9.1879,9.1198,9.1587,42000.0
2009-11-20 11:20:00,9.42,9.47,9.41,9.46,9700.0,9.1587,9.2073,9.149,9.1976,9700.0
2009-11-20 11:30:00,9.46,9.51,9.46,9.5,18000.0,9.1976,9.2462,9.1976,9.2365,18000.0
2009-11-20 11:40:00,9.49,9.52,9.48,9.5,12400.0,9.2267,9.2559,9.217,9.2365,12400.0
2009-11-20 11:50:00,9.5,9.56,9.5,9.53,18300.0,9.2365,9.2948,9.2365,9.2656,18300.0
2009-11-20 12:00:00,9.52,9.52,9.48,9.51,13300.0,9.2559,9.2559,9.217,9.2462,13300.0
2009-11-20 12:10:00,9.51,9.55,9.51,9.54,9700.0,9.2462,9.2851,9.2462,9.2754,9700.0
2009-11-20 12:20:00,9.53,9.53,9.51,9.52,11000.0,9.2656,9.2656,9.2462,9.2559,11000.0
2009-11-20 12:30:00,9.52,9.57,9.52,9.54,15600.0,9.2559,9.3045,9.2559,9.2754,15600.0
2009-11-20 12:40:00,9.54,9.55,9.52,9.53,7800.0,9.2754,9.2851,9.2559,9.2656,7800.0
2009-11-20 12:50:00,9.52,9.52,9.49,9.5,12500.0,9.2559,9.2559,9.2267,9.2365,12500.0
2009-11-20 13:00:00,9.5,9.52,9.49,9.52,43400.0,9.2365,9.2559,9.2267,9.2559,43400.0
2009-11-20 13:10:00,9.52,9.52,9.5,9.51,8800.0,9.2559,9.2559,9.2365,9.2462,8800.0
2009-11-20 13:20:00,9.5,9.52,9.49,9.5,73900.0,9.2365,9.2559,9.2267,9.2365,73900.0
2009-11-20 13:30:00,9.5,9.52,9.5,9.52,15400.0,9.2365,9.2559,9.2365,9.2559,15400.0
2009-11-20 13:40:00,9.51,9.54,9.5,9.54,28100.0,9.2462,9.2754,9.2365,9.2754,28100.0
2009-11-20 13:50:00,9.53,9.56,9.53,9.55,28600.0,9.2656,9.2948,9.2656,9.2851,28600.0
2009-11-20 14:00:00,9.55,9.64,9.55,9.63,34000.0,9.2851,9.3726,9.2851,9.3629,34000.0
2009-11-20 14:10:00,9.63,9.64,9.62,9.64,31900.0,9.3629,9.3726,9.3531,9.3726,31900.0
2009-11-20 14:20:00,9.64,9.73,9.64,9.71,38300.0,9.3726,9.4601,9.3726,9.4406,38300.0
2009-11-20 14:30:00,9.71,9.77,9.69,9.74,63500.0,9.4406,9.499,9.4212,9.4698,63500.0
2009-11-20 14:40:00,9.75,9.75,9.7,9.7,20000.0,9.4795,9.4795,9.4309,9.4309,20000.0
2009-11-20 14:50:00,9.7,9.71,9.69,9.71,15700.0,9.4309,9.4406,9.4212,9.4406,15700.0
2009-11-20 15:00:00,9.71,9.72,9.69,9.71,211000.0,9.4406,9.4504,9.4212,9.4406,211000.0
2009-11-20 15:10:00,9.71,9.72,9.66,9.69,45200.0,9.4406,9.4504,9.392,9.4212,45200.0
2009-11-20 15:20:00,9.7,9.72,9.69,9.69,22300.0,9.4309,9.4504,9.4212,9.4212,22300.0
2009-11-20 15:30:00,9.7,9.71,9.68,9.68,32000.0,9.4309,9.4406,9.4115,9.4115,32000.0
2009-11-20 15:40:00,9.69,9.69,9.64,9.65,44700.0,9.4212,9.4212,9.3726,9.3823,44700.0
2009-11-20 15:50:00,9.64,9.65,9.63,9.65,76900.0,9.3726,9.3823,9.3629,9.3823,76900.0
2009-11-23 09:30:00,9.7,9.83,9.67,9.79,31700.0,9.4309,9.5573,9.4018,9.5184,31700.0
2009-11-23 09:40:00,9.79,9.86,9.7,9.7,24000.0,9.5184,9.5865,9.4309,9.4309,24000.0
2009-11-23 09:50:00,9.69,9.75,9.66,9.75,24700.0,9.4212,9.4795,9.392,9.4795,24700.0
2009-11-23 10:00:00,9.76,9.87,9.73,9.78,31500.0,9.4893,9.5962,9.4601,9.5087,31500.0
2009-11-23 10:10:00,9.79,9.8,9.71,9.73,163700.0,9.5184,9.5281,9.4406,9.4601,163700.0
2009-11-23 10:20:00,9.73,9.75,9.66,9.67,205800.0,9.4601,9.4795,9.392,9.4018,205800.0
2009-11-23 10:30:00,9.67,9.71,9.65,9.66,81200.0,9.4018,9.4406,9.3823,9.392,81200.0
2009-11-23 10:40:00,9.66,9.66,9.65,9.65,10600.0,9.392,9.392,9.3823,9.3823,10600.0
2009-11-23 10:50:00,9.65,9.68,9.61,9.67,18300.0,9.3823,9.4115,9.3434,9.4018,18300.0
2009-11-23 11:00:00,9.68,9.7,9.68,9.69,5300.0,9.4115,9.4309,9.4115,9.4212,5300.0
2009-11-23 11:10:00,9.7,9.71,9.69,9.7,7900.0,9.4309,9.4406,9.4212,9.4309,7900.0
2009-11-23 11:20:00,9.7,9.7,9.64,9.64,9300.0,9.4309,9.4309,9.3726,9.3726,9300.0
2009-11-23 11:30:00,9.64,9.65,9.62,9.65,7300.0,9.3726,9.3823,9.3531,9.3823,7300.0
2009-11-23 11:40:00,9.65,9.74,9.64,9.74,377100.0,9.3823,9.4698,9.3726,9.4698,377100.0
2009-11-23 11:50:00,9.73,9.76,9.71,9.74,7000.0,9.4601,9.4893,9.4406,9.4698,7000.0
2009-11-23 12:00:00,9.71,9.71,9.69,9.7,4600.0,9.4406,9.4406,9.4212,9.4309,4600.0
2009-11-23 12:10:00,9.7,9.7,9.69,9.7,3800.0,9.4309,9.4309,9.4212,9.4309,3800.0
2009-11-23 12:20:00,9.69,9.71,9.69,9.7,5200.0,9.4212,9.4406,9.4212,9.4309,5200.0
2009-11-23 12:30:00,9.72,9.72,9.66,9.67,5400.0,9.4504,9.4504,9.392,9.4018,5400.0
2009-11-23 12:40:00,9.68,9.71,9.66,9.71,7200.0,9.4115,9.4406,9.392,9.4406,7200.0
2009-11-23 12:50:00,9.7,9.71,9.7,9.71,1900.0,9.4309,9.4406,9.4309,9.4406,1900.0
2009-11-23 13:00:00,9.71,9.71,9.68,9.68,5900.0,9.4406,9.4406,9.4115,9.4115,5900.0
2009-11-23 13:10:00,9.69,9.69,9.67,9.68,3500.0,9.4212,9.4212,9.4018,9.4115,3500.0
2009-11-23 13:20:00,9.68,9.7,9.64,9.64,14800.0,9.4115,9.4309,9.3726,9.3726,14800.0
2009-11-23 13:30:00,9.65,9.68,9.64,9.68,5900.0,9.3823,9.4115,9.3726,9.4115,5900.0
2009-11-23 13:40:00,9.68,9.69,9.66,9.66,7200.0,9.4115,9.4212,9.392,9.392,7200.0
2009-11-23 13:50:00,9.66,9.66,9.62,9.65,14400.0,9.392,9.392,9.3531,9.3823,14400.0
2009-11-23 14:00:00,9.64,9.68,9.64,9.67,7600.0,9.3726,9.4115,9.3726,9.4018,7600.0
2009-11-23 14:10:00,9.67,9.67,9.64,9.65,8200.0,9.4018,9.4018,9.3726,9.3823,8200.0
2009-11-23 14:20:00,9.64,9.69,9.64,9.69,10300.0,9.3726,9.4212,9.3726,9.4212,10300.0
2009-11-23 14:30:00,9.68,9.71,9.68,9.71,5400.0,9.4115,9.4406,9.4115,9.4406,5400.0
2009-11-23 14:40:00,9.71,9.74,9.7,9.72,11400.0,9.4406,9.4698,9.4309,9.4504,11400.0
2009-11-23 14:50:00,9.72,9.72,9.67,9.68,20000.0,9.4504,9.4504,9.4018,9.4115,20000.0
2009-11-23 15:00:00,9.68,9.68,9.63,9.66,24300.0,9.4115,9.4115,9.3629,9.392,24300.0
2009-11-23 15:10:00,9.66,9.67,9.63,9.64,22200.0,9.392,9.4018,9.3629,9.3726,22200.0
2009-11-23 15:20:00,9.64,9.64,9.58,9.59,27400.0,9.3726,9.3726,9.3143,9.324,27400.0
2009-11-23 15:30:00,9.59,9.59,9.47,9.48,60400.0,9.324,9.324,9.2073,9.217,60400.0
2009-11-23 15:40:00,9.47,9.5,9.45,9.46,68500.0,9.2073,9.2365,9.1879,9.1976,68500.0
2009-11-23 15:50:00,9.47,9.52,9.45,9.5,150900.0,9.2073,9.2559,9.1879,9.2365,150900.0
2009-11-24 09:30:00,9.49,9.5,9.17,9.28,93900.0,9.2267,9.2365,8.9156,9.0226,93900.0
2009-11-24 09:40:00,9.23,9.32,9.22,9.32,32700.0,8.974,9.0615,8.9642,9.0615,32700.0
2009-11-24 09:50:00,9.31,9.37,9.19,9.29,54000.0,9.0517,9.1101,8.9351,9.0323,54000.0
2009-11-24 10:00:00,9.29,9.44,9.27,9.28,45400.0,9.0323,9.1781,9.0129,9.0226,45400.0
2009-11-24 10:10:00,9.28,9.29,9.27,9.27,50800.0,9.0226,9.0323,9.0129,9.0129,50800.0
2009-11-24 10:20:00,9.28,9.28,9.1,9.1,54000.0,9.0226,9.0226,8.8476,8.8476,54000.0
2009-11-24 10:30:00,9.11,9.15,9.09,9.12,55900.0,8.8573,8.8962,8.8378,8.867,55900.0
2009-11-24 10:40:00,9.13,9.22,9.12,9.19,74000.0,8.8767,8.9642,8.867,8.9351,74000.0
2009-11-24 10:50:00,9.19,9.24,9.18,9.19,38600.0,8.9351,8.9837,8.9253,8.9351,38600.0
2009-11-24 11:00:00,9.19,9.19,9.14,9.15,548300.0,8.9351,8.9351,8.8865,8.8962,548300.0
2009-11-24 11:10:00,9.15,9.18,9.12,9.15,432900.0,8.8962,8.9253,8.867,8.8962,432900.0
2009-11-24 11:20:00,9.15,9.15,9.11,9.12,52900.0,8.8962,8.8962,8.8573,8.867,52900.0
2009-11-24 11:30:00,9.12,9.12,8.95,8.95,275800.0,8.867,8.867,8.7017,8.7017,275800.0
2009-11-24 11:40:00,8.97,8.97,8.85,8.96,142700.0,8.7212,8.7212,8.6045,8.7115,142700.0
2009-11-24 11:50:00,8.96,9.04,8.95,9.03,41400.0,8.7115,8.7892,8.7017,8.7795,41400.0
2009-11-24 12:00:00,9.04,9.05,9.02,9.02,18100.0,8.7892,8.799,8.7698,8.7698,18100.0
2009-11-24 12:10:00,9.03,9.04,9.02,9.03,14400.0,8.7795,8.7892,8.7698,8.7795,14400.0
2009-11-24 12:20:00,9.03,9.03,8.97,8.97,34000.0,8.7795,8.7795,8.7212,8.7212,34000.0
2009-11-24 12:30:00,8.96,8.98,8.92,8.97,46300.0,8.7115,8.7309,8.6726,8.7212,46300.0
2009-11-24 12:40:00,8.98,9.03,8.95,9.03,23000.0,8.7309,8.7795,8.7017,8.7795,23000.0
2009-11-24 12:50:00,9.02,9.04,9.01,9.02,9600.0,8.7698,8.7892,8.7601,8.7698,9600.0
2009-11-24 13:00:00,9.02,9.02,9.01,9.02,11200.0,8.7698,8.7698,8.7601,8.7698,11200.0
2009-11-24 13:10:00,9.01,9.03,9.01,9.02,10200.0,8.7601,8.7795,8.7601,8.7698,10200.0
2009-11-24 13:20:00,9.03,9.03,8.99,9.0,57800.0,8.7795,8.7795,8.7406,8.7503,57800.0
2009-11-24 13:30:00,9.01,9.02,8.99,9.0,15000.0,8.7601,8.7698,8.7406,8.7503,15000.0
2009-11-24 13:40:00,9.01,9.01,9.0,9.0,4600.0,8.7601,8.7601,8.7503,8.7503,4600.0
2009-11-24 13:50:00,9.01,9.01,9.0,9.0,6500.0,8.7601,8.7601,8.7503,8.7503,6500.0
2009-11-24 14:00:00,9.01,9.06,8.98,9.05,58800.0,8.7601,8.8087,8.7309,8.799,58800.0
2009-11-24 14:10:00,9.04,9.04,9.02,9.03,6500.0,8.7892,8.7892,8.7698,8.7795,6500.0
2009-11-24 14:20:00,9.02,9.08,9.01,9.07,36600.0,8.7698,8.8281,8.7601,8.8184,36600.0
2009-11-24 14:30:00,9.07,9.1,9.07,9.1,18400.0,8.8184,8.8476,8.8184,8.8476,18400.0
2009-11-24 14:40:00,9.09,9.12,9.08,9.12,17200.0,8.8378,8.867,8.8281,8.867,17200.0
2009-11-24 14:50:00,9.12,9.15,9.11,9.11,15500.0,8.867,8.8962,8.8573,8.8573,15500.0
2009-11-24 15:00:00,9.11,9.15,9.11,9.13,25400.0,8.8573,8.8962,8.8573,8.8767,25400.0
2009-11-24 15:10:00,9.14,9.14,9.09,9.09,56800.0,8.8865,8.8865,8.8378,8.8378,56800.0
2009-11-24 15:20:00,9.09,9.11,9.08,9.1,44800.0,8.8378,8.8573,8.8281,8.8476,44800.0
2009-11-24 15:30:00,9.09,9.1,9.04,9.05,65000.0,8.8378,8.8476,8.7892,8.799,65000.0
2009-11-24 15:40:00,9.04,9.09,9.04,9.04,65300.0,8.7892,8.8378,8.7892,8.7892,65300.0
2009-11-24 15:50:00,9.04,9.09,9.04,9.09,83000.0,8.7892,8.8378,8.7892,8.8378,83000.0
2009-11-25 09:30:00,9.13,9.18,9.12,9.18,21000.0,8.8767,8.9253,8.867,8.9253,21000.0
2009-11-25 09:40:00,9.18,9.19,9.15,9.16,22100.0,8.9253,8.9351,8.8962,8.9059,22100.0
2009-11-25 09:50:00,9.16,9.27,9.15,9.26,31500.0,8.9059,9.0129,8.8962,9.0031,31500.0
2009-11-25 10:00:00,9.27,9.35,9.27,9.35,33400.0,9.0129,9.0906,9.0129,9.0906,33400.0
2009-11-25 10:10:00,9.35,9.48,9.34,9.45,44400.0,9.0906,9.217,9.0809,9.1879,44400.0
2009-11-25 10:20:00,9.46,9.48,9.38,9.39,30300.0,9.1976,9.217,9.1198,9.1295,30300.0
2009-11-25 10:30:00,9.4,9.42,9.39,9.42,23600.0,9.1392,9.1587,9.1295,9.1587,23600.0
2009-11-25 10:40:00,9.41,9.43,9.39,9.41,17400.0,9.149,9.1684,9.1295,9.149,17400.0
2009-11-25 10:50:00,9.41,9.48,9.4,9.46,39000.0,9.149,9.217,9.1392,9.1976,39000.0
2009-11-25 11:00:00,9.46,9.53,9.46,9.52,33100.0,9.1976,9.2656,9.1976,9.2559,33100.0
2009-11-25 11:10:00,9.52,9.53,9.52,9.53,13900.0,9.2559,9.2656,9.2559,9.2656,13900.0
2009-11-25 11:20:00,9.52,9.52,9.48,9.5,14700.0,9.2559,9.2559,9.217,9.2365,14700.0
2009-11-25 11:30:00,9.5,9.54,9.5,9.54,25700.0,9.2365,9.2754,9.2365,9.2754,25700.0
2009-11-25 11:40:00,9.54,9.59,9.53,9.58,14200.0,9.2754,9.324,9.2656,9.3143,14200.0
2009-11-25 11:50:00,9.57,9.6,9.56,9.6,17100.0,9.3045,9.3337,9.2948,9.3337,17100.0
2009-11-25 12:00:00,9.59,9.6,9.55,9.55,22100.0,9.324,9.3337,9.2851,9.2851,22100.0
2009-11-25 12:10:00,9.55,9.55,9.49,9.51,26800.0,9.2851,9.2851,9.2267,9.2462,26800.0
2009-11-25 12:20:00,9.52,9.55,9.52,9.54,10500.0,9.2559,9.2851,9.2559,9.2754,10500.0
2009-11-25 12:30:00,9.53,9.55,9.49,9.49,20400.0,9.2656,9.2851,9.2267,9.2267,20400.0
2009-11-25 12:40:00,9.49,9.53,9.49,9.51,9100.0,9.2267,9.2656,9.2267,9.2462,9100.0
2009-11-25 12:50:00,9.53,9.57,9.52,9.56,8600.0,9.2656,9.3045,9.2559,9.2948,8600.0
2009-11-25 13:00:00,9.56,9.6,9.56,9.6,26900.0,9.2948,9.3337,9.2948,9.3337,26900.0
2009-11-25 13:10:00,9.59,9.62,9.59,9.61,9500.0,9.324,9.3531,9.324,9.3434,9500.0
2009-11-25 13:20:00,9.61,9.61,9.6,9.6,9500.0,9.3434,9.3434,9.3337,9.3337,9500.0
2009-11-25 13:30:00,9.6,9.61,9.57,9.61,47900.0,9.3337,9.3434,9.3045,9.3434,47900.0
2009-11-25 13:40:00,9.61,9.61,9.6,9.6,8200.0,9.3434,9.3434,9.3337,9.3337,8200.0
2009-11-25 13:50:00,9.6,9.62,9.6,9.61,13500.0,9.3337,9.3531,9.3337,9.3434,13500.0
2009-11-25 14:00:00,9.61,9.62,9.6,9.62,11100.0,9.3434,9.3531,9.3337,9.3531,11100.0
2009-11-25 14:10:00,9.62,9.63,9.6,9.63,22300.0,9.3531,9.3629,9.3337,9.3629,22300.0
2009-11-25 14:20:00,9.62,9.66,9.62,9.65,19900.0,9.3531,9.392,9.3531,9.3823,19900.0
2009-11-25 14:30:00,9.65,9.67,9.65,9.67,26600.0,9.3823,9.4018,9.3823,9.4018,26600.0
2009-11-25 14:40:00,9.66,9.67,9.66,9.66,12600.0,9.392,9.4018,9.392,9.392,12600.0
2009-11-25 14:50:00,9.67,9.67,9.66,9.66,13500.0,9.4018,9.4018,9.392,9.392,13500.0
2009-11-25 15:00:00,9.66,9.67,9.66,9.67,24900.0,9.392,9.4018,9.392,9.4018,24900.0
2009-11-25 15:10:00,9.67,9.67,9.66,9.67,28900.0,9.4018,9.4018,9.392,9.4018,28900.0
2009-11-25 15:20:00,9.66,9.67,9.61,9.62,38000.0,9.392,9.4018,9.3434,9.3531,38000.0
2009-11-25 15:30:00,9.62,9.64,9.6,9.61,47400.0,9.3531,9.3726,9.3337,9.3434,47400.0
2009-11-25 15:40:00,9.61,9.62,9.57,9.57,34400.0,9.3434,9.3531,9.3045,9.3045,34400.0
2009-11-25 15:50:00,9.58,9.6,9.55,9.6,80500.0,9.3143,9.3337,9.2851,9.3337,80500.0
2009-11-27 09:30:00,9.29,9.29,9.05,9.23,25300.0,9.0323,9.0323,8.799,8.974,25300.0
2009-11-27 09:40:00,9.23,9.3,9.2,9.24,23300.0,8.974,9.042,8.9448,8.9837,23300.0
2009-11-27 09:50:00,9.26,9.27,9.23,9.26,13500.0,9.0031,9.0129,8.974,9.0031,13500.0
2009-11-27 10:00:00,9.26,9.26,9.2,9.2,21900.0,9.0031,9.0031,8.9448,8.9448,21900.0
2009-11-27 10:10:00,9.23,9.29,9.23,9.26,6400.0,8.974,9.0323,8.974,9.0031,6400.0
2009-11-27 10:20:00,9.27,9.35,9.27,9.29,6300.0,9.0129,9.0906,9.0129,9.0323,6300.0
2009-11-27 10:30:00,9.29,9.35,9.28,9.33,16400.0,9.0323,9.0906,9.0226,9.0712,16400.0
2009-11-27 10:40:00,9.33,9.35,9.29,9.31,17600.0,9.0712,9.0906,9.0323,9.0517,17600.0
2009-11-27 10:50:00,9.31,9.38,9.3,9.38,12900.0,9.0517,9.1198,9.042,9.1198,12900.0
2009-11-27 11:00:00,9.39,9.48,9.39,9.47,11600.0,9.1295,9.217,9.1295,9.2073,11600.0
2009-11-27 11:10:00,9.46,9.47,9.4,9.4,7600.0,9.1976,9.2073,9.1392,9.1392,7600.0
2009-11-27 11:20:00,9.4,9.4,9.32,9.34,18500.0,9.1392,9.1392,9.0615,9.0809,18500.0
2009-11-27 11:30:00,9.33,9.33,9.28,9.31,7500.0,9.0712,9.0712,9.0226,9.0517,7500.0
2009-11-27 11:40:00,9.31,9.38,9.31,9.35,9400.0,9.0517,9.1198,9.0517,9.0906,9400.0
2009-11-27 11:50:00,9.36,9.37,9.36,9.37,3800.0,9.1004,9.1101,9.1004,9.1101,3800.0
2009-11-27 12:00:00,9.36,9.37,9.28,9.28,28400.0,9.1004,9.1101,9.0226,9.0226,28400.0
2009-11-27 12:10:00,9.27,9.29,9.26,9.28,7000.0,9.0129,9.0323,9.0031,9.0226,7000.0
2009-11-27 12:20:00,9.28,9.28,9.27,9.27,9600.0,9.0226,9.0226,9.0129,9.0129,9600.0
2009-11-27 12:30:00,9.28,9.28,9.21,9.25,37200.0,9.0226,9.0226,8.9545,8.9934,37200.0
2009-11-27 12:40:00,9.25,9.3,9.24,9.29,16600.0,8.9934,9.042,8.9837,9.0323,16600.0
2009-11-27 12:50:00,9.29,9.29,9.19,9.19,27100.0,9.0323,9.0323,8.9351,8.9351,27100.0
2009-11-30 09:30:00,9.15,9.15,9.03,9.08,20100.0,8.8962,8.8962,8.7795,8.8281,20100.0
2009-11-30 09:40:00,9.1,9.15,9.02,9.02,14100.0,8.8476,8.8962,8.7698,8.7698,14100.0
2009-11-30 09:50:00,9.02,9.08,9.01,9.03,15200.0,8.7698,8.8281,8.7601,8.7795,15200.0
2009-11-30 10:00:00,9.04,9.08,9.03,9.05,7600.0,8.7892,8.8281,8.7795,8.799,7600.0
2009-11-30 10:10:00,9.06,9.09,9.04,9.07,10900.0,8.8087,8.8378,8.7892,8.8184,10900.0
2009-11-30 10:20:00,9.06,9.1,9.06,9.1,6900.0,8.8087,8.8476,8.8087,8.8476,6900.0
2009-11-30 10:30:00,9.1,9.16,9.09,9.09,13000.0,8.8476,8.9059,8.8378,8.8378,13000.0
2009-11-30 10:40:00,9.09,9.1,9.06,9.06,9300.0,8.8378,8.8476,8.8087,8.8087,9300.0
2009-11-30 10:50:00,9.07,9.09,9.06,9.08,8800.0,8.8184,8.8378,8.8087,8.8281,8800.0
2009-11-30 11:00:00,9.08,9.08,9.03,9.04,14400.0,8.8281,8.8281,8.7795,8.7892,14400.0
2009-11-30 11:10:00,9.04,9.05,9.0,9.02,16100.0,8.7892,8.799,8.7503,8.7698,16100.0
2009-11-30 11:20:00,9.03,9.05,8.98,8.98,7200.0,8.7795,8.799,8.7309,8.7309,7200.0
2009-11-30 11:30:00,8.98,8.98,8.94,8.97,13300.0,8.7309,8.7309,8.692,8.7212,13300.0
2009-11-30 11:40:00,8.97,9.01,8.96,8.99,7200.0,8.7212,8.7601,8.7115,8.7406,7200.0
2009-11-30 11:50:00,8.99,8.99,8.9,8.92,13900.0,8.7406,8.7406,8.6531,8.6726,13900.0
2009-11-30 12:00:00,8.93,8.97,8.93,8.97,6900.0,8.6823,8.7212,8.6823,8.7212,6900.0
2009-11-30 12:10:00,8.97,9.0,8.95,9.0,6900.0,8.7212,8.7503,8.7017,8.7503,6900.0
2009-11-30 12:20:00,9.0,9.05,8.99,9.02,25000.0,8.7503,8.799,8.7406,8.7698,25000.0
2009-11-30 12:30:00,9.02,9.03,8.98,9.01,5900.0,8.7698,8.7795,8.7309,8.7601,5900.0
2009-11-30 12:40:00,9.01,9.03,8.99,9.02,8700.0,8.7601,8.7795,8.7406,8.7698,8700.0
2009-11-30 12:50:00,9.02,9.03,9.02,9.03,5700.0,8.7698,8.7795,8.7698,8.7795,5700.0
2009-11-30 13:00:00,9.03,9.04,9.03,9.03,5600.0,8.7795,8.7892,8.7795,8.7795,5600.0
2009-11-30 13:10:00,9.03,9.03,9.01,9.03,8300.0,8.7795,8.7795,8.7601,8.7795,8300.0
2009-11-30 13:20:00,9.03,9.07,9.02,9.07,8200.0,8.7795,8.8184,8.7698,8.8184,8200.0
2009-11-30 13:30:00,9.07,9.09,9.02,9.04,23300.0,8.8184,8.8378,8.7698,8.7892,23300.0
2009-11-30 13:40:00,9.05,9.07,9.03,9.07,6800.0,8.799,8.8184,8.7795,8.8184,6800.0
2009-11-30 13:50:00,9.08,9.11,9.05,9.05,16400.0,8.8281,8.8573,8.799,8.799,16400.0
2009-11-30 14:00:00,9.05,9.06,9.02,9.03,7800.0,8.799,8.8087,8.7698,8.7795,7800.0
2009-11-30 14:10:00,9.04,9.06,9.01,9.04,161700.0,8.7892,8.8087,8.7601,8.7892,161700.0
2009-11-30 14:20:00,9.05,9.09,9.04,9.08,15600.0,8.799,8.8378,8.7892,8.8281,15600.0
2009-11-30 14:30:00,9.09,9.1,9.08,9.1,15700.0,8.8378,8.8476,8.8281,8.8476,15700.0
2009-11-30 14:40:00,9.1,9.1,9.08,9.09,9400.0,8.8476,8.8476,8.8281,8.8378,9400.0
2009-11-30 14:50:00,9.08,9.1,9.07,9.08,10600.0,8.8281,8.8476,8.8184,8.8281,10600.0
2009-11-30 15:00:00,9.1,9.14,9.09,9.14,16900.0,8.8476,8.8865,8.8378,8.8865,16900.0
2009-11-30 15:10:00,9.15,9.22,9.14,9.22,19900.0,8.8962,8.9642,8.8865,8.9642,19900.0
2009-11-30 15:20:00,9.21,9.22,9.16,9.18,22400.0,8.9545,8.9642,8.9059,8.9253,22400.0
2009-11-30 15:30:00,9.18,9.22,9.18,9.22,19500.0,8.9253,8.9642,8.9253,8.9642,19500.0
2009-11-30 15:40:00,9.22,9.23,9.19,9.23,25600.0,8.9642,8.974,8.9351,8.974,25600.0
2009-11-30 15:50:00,9.22,9.28,9.22,9.24,55900.0,8.9642,9.0226,8.9642,8.9837,55900.0
2009-12-01 09:30:00,9.35,9.48,9.25,9.36,36100.0,9.0906,9.217,8.9934,9.1004,36100.0
2009-12-01 09:40:00,9.31,9.39,9.3,9.34,13000.0,9.0517,9.1295,9.042,9.0809,13000.0
2009-12-01 09:50:00,9.35,9.35,9.22,9.24,19900.0,9.0906,9.0906,8.9642,8.9837,19900.0
2009-12-01 10:00:00,9.24,9.34,9.21,9.27,27500.0,8.9837,9.0809,8.9545,9.0129,27500.0
2009-12-01 10:10:00,9.28,9.29,9.25,9.28,12300.0,9.0226,9.0323,8.9934,9.0226,12300.0
2009-12-01 10:20:00,9.28,9.29,9.24,9.25,16100.0,9.0226,9.0323,8.9837,8.9934,16100.0
2009-12-01 10:30:00,9.24,9.34,9.24,9.3,22100.0,8.9837,9.0809,8.9837,9.042,22100.0
2009-12-01 10:40:00,9.3,9.31,9.29,9.31,5600.0,9.042,9.0517,9.0323,9.0517,5600.0
2009-12-01 10:50:00,9.29,9.3,9.23,9.23,10000.0,9.0323,9.042,8.974,8.974,10000.0
2009-12-01 11:00:00,9.23,9.25,9.21,9.21,30300.0,8.974,8.9934,8.9545,8.9545,30300.0
2009-12-01 11:10:00,9.21,9.21,9.16,9.19,20300.0,8.9545,8.9545,8.9059,8.9351,20300.0
2009-12-01 11:20:00,9.18,9.26,9.17,9.26,21800.0,8.9253,9.0031,8.9156,9.0031,21800.0
2009-12-01 11:30:00,9.24,9.27,9.2,9.21,25400.0,8.9837,9.0129,8.9448,8.9545,25400.0
2009-12-01 11:40:00,9.21,9.23,9.2,9.22,5700.0,8.9545,8.974,8.9448,8.9642,5700.0
2009-12-01 11:50:00,9.24,9.26,9.2,9.22,15400.0,8.9837,9.0031,8.9448,8.9642,15400.0
2009-12-01 12:00:00,9.21,9.28,9.21,9.28,9000.0,8.9545,9.0226,8.9545,9.0226,9000.0
2009-12-01 12:10:00,9.27,9.28,9.27,9.27,8500.0,9.0129,9.0226,9.0129,9.0129,8500.0
2009-12-01 12:20:00,9.27,9.28,9.19,9.2,11700.0,9.0129,9.0226,8.9351,8.9448,11700.0
2009-12-01 12:30:00,9.2,9.21,9.16,9.18,22900.0,8.9448,8.9545,8.9059,8.9253,22900.0
2009-12-01 12:40:00,9.16,9.17,9.12,9.16,16400.0,8.9059,8.9156,8.867,8.9059,16400.0
2009-12-01 12:50:00,9.16,9.19,9.16,9.17,4000.0,8.9059,8.9351,8.9059,8.9156,4000.0
2009-12-01 13:00:00,9.18,9.21,9.18,9.21,5400.0,8.9253,8.9545,8.9253,8.9545,5400.0
2009-12-01 13:10:00,9.21,9.23,9.2,9.22,6000.0,8.9545,8.974,8.9448,8.9642,6000.0
2009-12-01 13:20:00,9.22,9.25,9.22,9.24,4800.0,8.9642,8.9934,8.9642,8.9837,4800.0
2009-12-01 13:30:00,9.24,9.3,9.24,9.3,11300.0,8.9837,9.042,8.9837,9.042,11300.0
2009-12-01 13:40:00,9.3,9.3,9.29,9.29,5800.0,9.042,9.042,9.0323,9.0323,5800.0
2009-12-01 13:50:00,9.29,9.3,9.27,9.27,12800.0,9.0323,9.042,9.0129,9.0129,12800.0
2009-12-01 14:00:00,9.27,9.28,9.26,9.27,10300.0,9.0129,9.0226,9.0031,9.0129,10300.0
2009-12-01 14:10:00,9.27,9.28,9.26,9.27,6600.0,9.0129,9.0226,9.0031,9.0129,6600.0
2009-12-01 14:20:00,9.27,9.29,9.27,9.29,8800.0,9.0129,9.0323,9.0129,9.0323,8800.0
2009-12-01 14:30:00,9.29,9.3,9.24,9.25,10600.0,9.0323,9.042,8.9837,8.9934,10600.0
2009-12-01 14:40:00,9.25,9.27,9.22,9.23,13600.0,8.9934,9.0129,8.9642,8.974,13600.0
2009-12-01 14:50:00,9.22,9.23,9.19,9.2,13400.0,8.9642,8.974,8.9351,8.9448,13400.0
2009-12-01 15:00:00,9.2,9.22,9.19,9.21,23300.0,8.9448,8.9642,8.9351,8.9545,23300.0
2009-12-01 15:10:00,9.21,9.22,9.21,9.22,4600.0,8.9545,8.9642,8.9545,8.9642,4600.0
2009-12-01 15:20:00,9.21,9.23,9.21,9.23,9700.0,8.9545,8.974,8.9545,8.974,9700.0
2009-12-01 15:30:00,9.22,9.23,9.21,9.21,14200.0,8.9642,8.974,8.9545,8.9545,14200.0
2009-12-01 15:40:00,9.22,9.22,9.2,9.21,61700.0,8.9642,8.9642,8.9448,8.9545,61700.0
2009-12-01 15:50:00,9.21,9.22,9.2,9.22,53100.0,8.9545,8.9642,8.9448,8.9642,53100.0
2009-12-02 09:30:00,9.21,9.39,9.21,9.36,23400.0,8.9545,9.1295,8.9545,9.1004,23400.0
2009-12-02 09:40:00,9.35,9.37,9.25,9.37,16500.0,9.0906,9.1101,8.9934,9.1101,16500.0
2009-12-02 09:50:00,9.38,9.41,9.36,9.36,22800.0,9.1198,9.149,9.1004,9.1004,22800.0
2009-12-02 10:00:00,9.36,9.53,9.36,9.53,25300.0,9.1004,9.2656,9.1004,9.2656,25300.0
2009-12-02 10:10:00,9.52,9.58,9.51,9.53,86900.0,9.2559,9.3143,9.2462,9.2656,86900.0
2009-12-02 10:20:00,9.55,9.55,9.47,9.54,23400.0,9.2851,9.2851,9.2073,9.2754,23400.0
2009-12-02 10:30:00,9.53,9.59,9.52,9.59,21000.0,9.2656,9.324,9.2559,9.324,21000.0
2009-12-02 10:40:00,9.59,9.59,9.57,9.59,15400.0,9.324,9.324,9.3045,9.324,15400.0
2009-12-02 10:50:00,9.6,9.6,9.52,9.55,22900.0,9.3337,9.3337,9.2559,9.2851,22900.0
2009-12-02 11:00:00,9.55,9.57,9.5,9.57,18000.0,9.2851,9.3045,9.2365,9.3045,18000.0
2009-12-02 11:10:00,9.57,9.58,9.53,9.53,19600.0,9.3045,9.3143,9.2656,9.2656,19600.0
2009-12-02 11:20:00,9.53,9.58,9.47,9.57,24700.0,9.2656,9.3143,9.2073,9.3045,24700.0
2009-12-02 11:30:00,9.57,9.59,9.47,9.56,24900.0,9.3045,9.324,9.2073,9.2948,24900.0
2009-12-02 11:40:00,9.56,9.59,9.56,9.58,15100.0,9.2948,9.324,9.2948,9.3143,15100.0
2009-12-02 11:50:00,9.59,9.59,9.49,9.51,24000.0,9.324,9.324,9.2267,9.2462,24000.0
2009-12-02 12:00:00,9.52,9.58,9.52,9.52,15500.0,9.2559,9.3143,9.2559,9.2559,15500.0
2009-12-02 12:10:00,9.52,9.58,9.49,9.49,16800.0,9.2559,9.3143,9.2267,9.2267,16800.0
2009-12-02 12:20:00,9.49,9.49,9.39,9.42,14800.0,9.2267,9.2267,9.1295,9.1587,14800.0
2009-12-02 12:30:00,9.42,9.42,9.4,9.4,7300.0,9.1587,9.1587,9.1392,9.1392,7300.0
2009-12-02 12:40:00,9.4,9.41,9.32,9.32,17300.0,9.1392,9.149,9.0615,9.0615,17300.0
2009-12-02 12:50:00,9.33,9.33,9.28,9.29,47300.0,9.0712,9.0712,9.0226,9.0323,47300.0
2009-12-02 13:00:00,9.29,9.33,9.27,9.29,15100.0,9.0323,9.0712,9.0129,9.0323,15100.0
2009-12-02 13:10:00,9.3,9.3,9.26,9.27,11700.0,9.042,9.042,9.0031,9.0129,11700.0
2009-12-02 13:20:00,9.28,9.28,9.23,9.25,12200.0,9.0226,9.0226,8.974,8.9934,12200.0
2009-12-02 13:30:00,9.24,9.26,9.23,9.23,18800.0,8.9837,9.0031,8.974,8.974,18800.0
2009-12-02 13:40:00,9.23,9.25,9.22,9.24,16000.0,8.974,8.9934,8.9642,8.9837,16000.0
2009-12-02 13:50:00,9.24,9.28,9.24,9.28,11900.0,8.9837,9.0226,8.9837,9.0226,11900.0
2009-12-02 14:00:00,9.28,9.3,9.26,9.27,28300.0,9.0226,9.042,9.0031,9.0129,28300.0
2009-12-02 14:10:00,9.28,9.3,9.22,9.23,34700.0,9.0226,9.042,8.9642,8.974,34700.0
2009-12-02 14:20:00,9.22,9.26,9.21,9.25,16900.0,8.9642,9.0031,8.9545,8.9934,16900.0
2009-12-02 14:30:00,9.25,9.28,9.23,9.28,14600.0,8.9934,9.0226,8.974,9.0226,14600.0
2009-12-02 14:40:00,9.29,9.3,9.24,9.27,18900.0,9.0323,9.042,8.9837,9.0129,18900.0
2009-12-02 14:50:00,9.27,9.28,9.27,9.28,29100.0,9.0129,9.0226,9.0129,9.0226,29100.0
2009-12-02 15:00:00,9.28,9.3,9.24,9.24,42000.0,9.0226,9.042,8.9837,8.9837,42000.0
2009-12-02 15:10:00,9.26,9.3,9.25,9.3,16800.0,9.0031,9.042,8.9934,9.042,16800.0
2009-12-02 15:20:00,9.3,9.32,9.27,9.27,36800.0,9.042,9.0615,9.0129,9.0129,36800.0
2009-12-02 15:30:00,9.27,9.31,9.26,9.3,33400.0,9.0129,9.0517,9.0031,9.042,33400.0
2009-12-02 15:40:00,9.29,9.34,9.29,9.33,26100.0,9.0323,9.0809,9.0323,9.0712,26100.0
2009-12-02 15:50:00,9.33,9.34,9.31,9.33,58400.0,9.0712,9.0809,9.0517,9.0712,58400.0
2009-12-03 09:30:00,9.42,9.52,9.29,9.46,16600.0,9.1587,9.2559,9.0323,9.1976,16600.0
2009-12-03 09:40:00,9.48,9.57,9.46,9.53,18600.0,9.217,9.3045,9.1976,9.2656,18600.0
2009-12-03 09:50:00,9.53,9.54,9.46,9.5,18000.0,9.2656,9.2754,9.1976,9.2365,18000.0
2009-12-03 10:00:00,9.49,9.5,9.38,9.46,64500.0,9.2267,9.2365,9.1198,9.1976,64500.0
2009-12-03 10:10:00,9.48,9.53,9.44,9.5,59600.0,9.217,9.2656,9.1781,9.2365,59600.0
2009-12-03 10:20:00,9.5,9.54,9.5,9.53,22000.0,9.2365,9.2754,9.2365,9.2656,22000.0
2009-12-03 10:30:00,9.53,9.55,9.52,9.52,14300.0,9.2656,9.2851,9.2559,9.2559,14300.0
2009-12-03 10:40:00,9.52,9.54,9.5,9.54,41500.0,9.2559,9.2754,9.2365,9.2754,41500.0
2009-12-03 10:50:00,9.54,9.54,9.45,9.47,36100.0,9.2754,9.2754,9.1879,9.2073,36100.0
2009-12-03 11:00:00,9.47,9.48,9.43,9.43,27200.0,9.2073,9.217,9.1684,9.1684,27200.0
2009-12-03 11:10:00,9.43,9.44,9.4,9.41,14000.0,9.1684,9.1781,9.1392,9.149,14000.0
2009-12-03 11:20:00,9.41,9.44,9.41,9.44,10200.0,9.149,9.1781,9.149,9.1781,10200.0
2009-12-03 11:30:00,9.44,9.49,9.42,9.44,43100.0,9.1781,9.2267,9.1587,9.1781,43100.0
2009-12-03 11:40:00,9.43,9.51,9.43,9.51,19500.0,9.1684,9.2462,9.1684,9.2462,19500.0
2009-12-03 11:50:00,9.51,9.57,9.5,9.56,19400.0,9.2462,9.3045,9.2365,9.2948,19400.0
2009-12-03 12:00:00,9.55,9.59,9.53,9.59,27800.0,9.2851,9.324,9.2656,9.324,27800.0
2009-12-03 12:10:00,9.58,9.6,9.58,9.6,21100.0,9.3143,9.3337,9.3143,9.3337,21100.0
2009-12-03 12:20:00,9.6,9.6,9.58,9.58,15200.0,9.3337,9.3337,9.3143,9.3143,15200.0
2009-12-03 12:30:00,9.59,9.67,9.58,9.67,36900.0,9.324,9.4018,9.3143,9.4018,36900.0
2009-12-03 12:40:00,9.66,9.72,9.66,9.72,15500.0,9.392,9.4504,9.392,9.4504,15500.0
2009-12-03 12:50:00,9.7,9.75,9.7,9.74,14300.0,9.4309,9.4795,9.4309,9.4698,14300.0
2009-12-03 13:00:00,9.72,9.75,9.72,9.75,19700.0,9.4504,9.4795,9.4504,9.4795,19700.0
2009-12-03 13:10:00,9.74,9.75,9.74,9.75,17200.0,9.4698,9.4795,9.4698,9.4795,17200.0
2009-12-03 13:20:00,9.74,9.75,9.74,9.75,4000.0,9.4698,9.4795,9.4698,9.4795,4000.0
2009-12-03 13:30:00,9.75,9.75,9.74,9.75,9200.0,9.4795,9.4795,9.4698,9.4795,9200.0
2009-12-03 13:40:00,9.74,9.75,9.74,9.75,3200.0,9.4698,9.4795,9.4698,9.4795,3200.0
2009-12-03 13:50:00,9.74,9.75,9.7,9.73,37800.0,9.4698,9.4795,9.4309,9.4601,37800.0
2009-12-03 14:00:00,9.73,9.75,9.72,9.74,14900.0,9.4601,9.4795,9.4504,9.4698,14900.0
2009-12-03 14:10:00,9.74,9.75,9.69,9.69,12000.0,9.4698,9.4795,9.4212,9.4212,12000.0
2009-12-03 14:20:00,9.7,9.7,9.64,9.64,14300.0,9.4309,9.4309,9.3726,9.3726,14300.0
2009-12-03 14:30:00,9.63,9.66,9.63,9.64,10000.0,9.3629,9.392,9.3629,9.3726,10000.0
2009-12-03 14:40:00,9.64,9.66,9.6,9.6,20400.0,9.3726,9.392,9.3337,9.3337,20400.0
2009-12-03 14:50:00,9.6,9.6,9.55,9.57,14000.0,9.3337,9.3337,9.2851,9.3045,14000.0
2009-12-03 15:00:00,9.56,9.6,9.56,9.6,14000.0,9.2948,9.3337,9.2948,9.3337,14000.0
2009-12-03 15:10:00,9.59,9.6,9.58,9.59,15300.0,9.324,9.3337,9.3143,9.324,15300.0
2009-12-03 15:20:00,9.59,9.6,9.58,9.58,34000.0,9.324,9.3337,9.3143,9.3143,34000.0
2009-12-03 15:30:00,9.58,9.59,9.51,9.52,25600.0,9.3143,9.324,9.2462,9.2559,25600.0
2009-12-03 15:40:00,9.53,9.53,9.41,9.41,41000.0,9.2656,9.2656,9.149,9.149,41000.0
2009-12-03 15:50:00,9.41,9.44,9.37,9.41,53300.0,9.149,9.1781,9.1101,9.149,53300.0
2009-12-04 09:30:00,9.67,9.79,9.65,9.79,28500.0,9.4018,9.5184,9.3823,9.5184,28500.0
2009-12-04 09:40:00,9.79,9.8,9.73,9.75,42500.0,9.5184,9.5281,9.4601,9.4795,42500.0
2009-12-04 09:50:00,9.75,9.8,9.69,9.74,40900.0,9.4795,9.5281,9.4212,9.4698,40900.0
2009-12-04 10:00:00,9.75,9.8,9.71,9.78,29500.0,9.4795,9.5281,9.4406,9.5087,29500.0
2009-12-04 10:10:00,9.77,9.77,9.66,9.7,35800.0,9.499,9.499,9.392,9.4309,35800.0
2009-12-04 10:20:00,9.69,9.71,9.69,9.69,13000.0,9.4212,9.4406,9.4212,9.4212,13000.0
2009-12-04 10:30:00,9.69,9.7,9.67,9.69,14900.0,9.4212,9.4309,9.4018,9.4212,14900.0
2009-12-04 10:40:00,9.7,9.72,9.68,9.68,37600.0,9.4309,9.4504,9.4115,9.4115,37600.0
2009-12-04 10:50:00,9.68,9.68,9.59,9.6,15100.0,9.4115,9.4115,9.324,9.3337,15100.0
2009-12-04 11:00:00,9.6,9.64,9.58,9.64,15600.0,9.3337,9.3726,9.3143,9.3726,15600.0
2009-12-04 11:10:00,9.62,9.62,9.53,9.53,29400.0,9.3531,9.3531,9.2656,9.2656,29400.0
2009-12-04 11:20:00,9.53,9.72,9.53,9.6,91200.0,9.2656,9.4504,9.2656,9.3337,91200.0
2009-12-04 11:30:00,9.59,9.59,9.46,9.49,26900.0,9.324,9.324,9.1976,9.2267,26900.0
2009-12-04 11:40:00,9.48,9.48,9.32,9.44,31000.0,9.217,9.217,9.0615,9.1781,31000.0
2009-12-04 11:50:00,9.44,9.46,9.41,9.45,20600.0,9.1781,9.1976,9.149,9.1879,20600.0
2009-12-04 12:00:00,9.45,9.48,9.44,9.47,22600.0,9.1879,9.217,9.1781,9.2073,22600.0
2009-12-04 12:10:00,9.48,9.53,9.48,9.52,11200.0,9.217,9.2656,9.217,9.2559,11200.0
2009-12-04 12:20:00,9.51,9.51,9.45,9.49,7100.0,9.2462,9.2462,9.1879,9.2267,7100.0
2009-12-04 12:30:00,9.49,9.57,9.49,9.55,13100.0,9.2267,9.3045,9.2267,9.2851,13100.0
2009-12-04 12:40:00,9.55,9.58,9.52,9.57,7700.0,9.2851,9.3143,9.2559,9.3045,7700.0
2009-12-04 12:50:00,9.56,9.65,9.56,9.6,22000.0,9.2948,9.3823,9.2948,9.3337,22000.0
2009-12-04 13:00:00,9.6,9.7,9.6,9.64,14600.0,9.3337,9.4309,9.3337,9.3726,14600.0
2009-12-04 13:10:00,9.64,9.65,9.59,9.63,6500.0,9.3726,9.3823,9.324,9.3629,6500.0
2009-12-04 13:20:00,9.63,9.64,9.57,9.57,11400.0,9.3629,9.3726,9.3045,9.3045,11400.0
2009-12-04 13:30:00,9.57,9.6,9.52,9.52,7700.0,9.3045,9.3337,9.2559,9.2559,7700.0
2009-12-04 13:40:00,9.53,9.56,9.53,9.53,7300.0,9.2656,9.2948,9.2656,9.2656,7300.0
2009-12-04 13:50:00,9.53,9.53,9.46,9.46,11000.0,9.2656,9.2656,9.1976,9.1976,11000.0
2009-12-04 14:00:00,9.47,9.49,9.45,9.46,7900.0,9.2073,9.2267,9.1879,9.1976,7900.0
2009-12-04 14:10:00,9.45,9.5,9.45,9.49,13800.0,9.1879,9.2365,9.1879,9.2267,13800.0
2009-12-04 14:20:00,9.49,9.51,9.45,9.47,14900.0,9.2267,9.2462,9.1879,9.2073,14900.0
2009-12-04 14:30:00,9.47,9.54,9.47,9.5,17800.0,9.2073,9.2754,9.2073,9.2365,17800.0
2009-12-04 14:40:00,9.5,9.52,9.45,9.45,7900.0,9.2365,9.2559,9.1879,9.1879,7900.0
2009-12-04 14:50:00,9.45,9.53,9.45,9.49,29400.0,9.1879,9.2656,9.1879,9.2267,29400.0
2009-12-04 15:00:00,9.49,9.51,9.48,9.48,38500.0,9.2267,9.2462,9.217,9.217,38500.0
2009-12-04 15:10:00,9.48,9.52,9.47,9.47,24300.0,9.217,9.2559,9.2073,9.2073,24300.0
2009-12-04 15:20:00,9.47,9.52,9.43,9.44,122000.0,9.2073,9.2559,9.1684,9.1781,122000.0
2009-12-04 15:30:00,9.44,9.5,9.44,9.45,37100.0,9.1781,9.2365,9.1781,9.1879,37100.0
2009-12-04 15:40:00,9.45,9.51,9.45,9.5,63900.0,9.1879,9.2462,9.1879,9.2365,63900.0
2009-12-04 15:50:00,9.5,9.5,9.46,9.48,68300.0,9.2365,9.2365,9.1976,9.217,68300.0
2009-12-07 09:30:00,9.52,9.57,9.5,9.5,16000.0,9.2559,9.3045,9.2365,9.2365,16000.0
2009-12-07 09:40:00,9.51,9.59,9.49,9.59,9900.0,9.2462,9.324,9.2267,9.324,9900.0
2009-12-07 09:50:00,9.59,9.63,9.53,9.63,28300.0,9.324,9.3629,9.2656,9.3629,28300.0
2009-12-07 10:00:00,9.66,9.73,9.61,9.73,74400.0,9.392,9.4601,9.3434,9.4601,74400.0
2009-12-07 10:10:00,9.72,9.8,9.7,9.8,53700.0,9.4504,9.5281,9.4309,9.5281,53700.0
2009-12-07 10:20:00,9.8,9.85,9.77,9.85,49500.0,9.5281,9.5768,9.499,9.5768,49500.0
2009-12-07 10:30:00,9.85,9.85,9.77,9.77,26400.0,9.5768,9.5768,9.499,9.499,26400.0
2009-12-07 10:40:00,9.77,9.78,9.76,9.78,10800.0,9.499,9.5087,9.4893,9.5087,10800.0
2009-12-07 10:50:00,9.78,9.81,9.78,9.79,13200.0,9.5087,9.5379,9.5087,9.5184,13200.0
2009-12-07 11:00:00,9.79,9.82,9.77,9.82,7500.0,9.5184,9.5476,9.499,9.5476,7500.0
2009-12-07 11:10:00,9.82,9.84,9.81,9.84,6300.0,9.5476,9.567,9.5379,9.567,6300.0
2009-12-07 11:20:00,9.84,9.88,9.84,9.87,19900.0,9.567,9.6059,9.567,9.5962,19900.0
2009-12-07 11:30:00,9.87,9.88,9.86,9.86,12200.0,9.5962,9.6059,9.5865,9.5865,12200.0
2009-12-07 11:40:00,9.86,9.88,9.86,9.88,13900.0,9.5865,9.6059,9.5865,9.6059,13900.0
2009-12-07 11:50:00,9.87,9.94,9.87,9.94,19300.0,9.5962,9.6643,9.5962,9.6643,19300.0
2009-12-07 12:00:00,9.94,9.98,9.93,9.97,14100.0,9.6643,9.7032,9.6545,9.6934,14100.0
2009-12-07 12:10:00,9.96,9.97,9.92,9.97,17400.0,9.6837,9.6934,9.6448,9.6934,17400.0
2009-12-07 12:20:00,9.96,9.97,9.96,9.96,4600.0,9.6837,9.6934,9.6837,9.6837,4600.0
2009-12-07 12:30:00,9.96,10.04,9.96,9.99,21700.0,9.6837,9.7615,9.6837,9.7129,21700.0
2009-12-07 12:40:00,9.99,10.03,9.97,9.99,25300.0,9.7129,9.7518,9.6934,9.7129,25300.0
2009-12-07 12:50:00,10.0,10.02,9.98,9.98,7600.0,9.7226,9.742,9.7032,9.7032,7600.0
2009-12-07 13:00:00,9.99,10.0,9.97,9.98,12300.0,9.7129,9.7226,9.6934,9.7032,12300.0
2009-12-07 13:10:00,9.98,10.01,9.97,9.99,24400.0,9.7032,9.7323,9.6934,9.7129,24400.0
2009-12-07 13:20:00,9.99,10.01,9.97,9.98,99800.0,9.7129,9.7323,9.6934,9.7032,99800.0
2009-12-07 13:30:00,9.97,10.0,9.84,9.85,260900.0,9.6934,9.7226,9.567,9.5768,260900.0
2009-12-07 13:40:00,9.85,9.88,9.82,9.88,37000.0,9.5768,9.6059,9.5476,9.6059,37000.0
2009-12-07 13:50:00,9.87,9.94,9.86,9.93,27500.0,9.5962,9.6643,9.5865,9.6545,27500.0
2009-12-07 14:00:00,9.93,9.98,9.91,9.97,23700.0,9.6545,9.7032,9.6351,9.6934,23700.0
2009-12-07 14:10:00,9.97,10.0,9.97,9.99,25600.0,9.6934,9.7226,9.6934,9.7129,25600.0
2009-12-07 14:20:00,9.98,10.0,9.98,9.99,20800.0,9.7032,9.7226,9.7032,9.7129,20800.0
2009-12-07 14:30:00,9.98,9.99,9.9,9.93,38000.0,9.7032,9.7129,9.6254,9.6545,38000.0
2009-12-07 14:40:00,9.92,9.94,9.88,9.9,30800.0,9.6448,9.6643,9.6059,9.6254,30800.0
2009-12-07 14:50:00,9.89,9.94,9.89,9.93,18000.0,9.6157,9.6643,9.6157,9.6545,18000.0
2009-12-07 15:00:00,9.94,9.95,9.9,9.95,36200.0,9.6643,9.674,9.6254,9.674,36200.0
2009-12-07 15:10:00,9.95,9.97,9.94,9.97,50700.0,9.674,9.6934,9.6643,9.6934,50700.0
2009-12-07 15:20:00,9.97,9.97,9.94,9.95,23500.0,9.6934,9.6934,9.6643,9.674,23500.0
2009-12-07 15:30:00,9.95,9.99,9.94,9.96,33900.0,9.674,9.7129,9.6643,9.6837,33900.0
2009-12-07 15:40:00,9.96,9.98,9.95,9.97,57700.0,9.6837,9.7032,9.674,9.6934,57700.0
2009-12-07 15:50:00,9.97,10.0,9.96,9.96,88000.0,9.6934,9.7226,9.6837,9.6837,88000.0
2009-12-08 09:30:00,9.81,9.81,9.68,9.71,19800.0,9.5379,9.5379,9.4115,9.4406,19800.0
2009-12-08 09:40:00,9.73,9.74,9.59,9.74,16800.0,9.4601,9.4698,9.324,9.4698,16800.0
2009-12-08 09:50:00,9.74,9.78,9.65,9.77,23300.0,9.4698,9.5087,9.3823,9.499,23300.0
2009-12-08 10:00:00,9.77,9.82,9.72,9.78,17800.0,9.499,9.5476,9.4504,9.5087,17800.0
2009-12-08 10:10:00,9.8,9.86,9.72,9.77,14600.0,9.5281,9.5865,9.4504,9.499,14600.0
2009-12-08 10:20:00,9.78,9.83,9.78,9.78,4300.0,9.5087,9.5573,9.5087,9.5087,4300.0
2009-12-08 10:30:00,9.79,9.81,9.76,9.77,3700.0,9.5184,9.5379,9.4893,9.499,3700.0
2009-12-08 10:40:00,9.78,9.78,9.73,9.73,5200.0,9.5087,9.5087,9.4601,9.4601,5200.0
2009-12-08 10:50:00,9.73,9.8,9.72,9.79,13100.0,9.4601,9.5281,9.4504,9.5184,13100.0
2009-12-08 11:00:00,9.8,9.86,9.8,9.86,4500.0,9.5281,9.5865,9.5281,9.5865,4500.0
2009-12-08 11:10:00,9.86,9.9,9.86,9.89,3800.0,9.5865,9.6254,9.5865,9.6157,3800.0
2009-12-08 11:20:00,9.86,9.91,9.85,9.91,4600.0,9.5865,9.6351,9.5768,9.6351,4600.0
2009-12-08 11:30:00,9.91,9.91,9.87,9.87,2800.0,9.6351,9.6351,9.5962,9.5962,2800.0
2009-12-08 11:40:00,9.88,9.94,9.87,9.89,6300.0,9.6059,9.6643,9.5962,9.6157,6300.0
2009-12-08 11:50:00,9.89,9.9,9.86,9.87,1400.0,9.6157,9.6254,9.5865,9.5962,1400.0
2009-12-08 12:00:00,9.87,9.89,9.83,9.83,4700.0,9.5962,9.6157,9.5573,9.5573,4700.0
2009-12-08 12:10:00,9.84,9.85,9.81,9.81,1700.0,9.567,9.5768,9.5379,9.5379,1700.0
2009-12-08 12:20:00,9.81,9.82,9.78,9.78,4400.0,9.5379,9.5476,9.5087,9.5087,4400.0
2009-12-08 12:30:00,9.8,9.81,9.78,9.79,6100.0,9.5281,9.5379,9.5087,9.5184,6100.0
2009-12-08 12:40:00,9.8,9.81,9.77,9.79,4700.0,9.5281,9.5379,9.499,9.5184,4700.0
2009-12-08 12:50:00,9.79,9.82,9.77,9.82,4400.0,9.5184,9.5476,9.499,9.5476,4400.0
2009-12-08 13:00:00,9.82,9.83,9.8,9.8,3400.0,9.5476,9.5573,9.5281,9.5281,3400.0
2009-12-08 13:10:00,9.8,9.81,9.77,9.79,2700.0,9.5281,9.5379,9.499,9.5184,2700.0
2009-12-08 13:20:00,9.8,9.82,9.79,9.8,2600.0,9.5281,9.5476,9.5184,9.5281,2600.0
2009-12-08 13:30:00,9.79,9.84,9.79,9.81,4400.0,9.5184,9.567,9.5184,9.5379,4400.0
2009-12-08 13:40:00,9.81,9.85,9.8,9.85,30400.0,9.5379,9.5768,9.5281,9.5768,30400.0
2009-12-08 13:50:00,9.84,9.88,9.83,9.87,34700.0,9.567,9.6059,9.5573,9.5962,34700.0
2009-12-08 14:00:00,9.87,9.91,9.86,9.9,20900.0,9.5962,9.6351,9.5865,9.6254,20900.0
2009-12-08 14:10:00,9.9,9.91,9.85,9.87,21200.0,9.6254,9.6351,9.5768,9.5962,21200.0
2009-12-08 14:20:00,9.88,9.88,9.83,9.85,9400.0,9.6059,9.6059,9.5573,9.5768,9400.0
2009-12-08 14:30:00,9.85,9.89,9.84,9.88,41800.0,9.5768,9.6157,9.567,9.6059,41800.0
2009-12-08 14:40:00,9.87,9.88,9.79,9.8,13700.0,9.5962,9.6059,9.5184,9.5281,13700.0
2009-12-08 14:50:00,9.8,9.8,9.75,9.78,28800.0,9.5281,9.5281,9.4795,9.5087,28800.0
2009-12-08 15:00:00,9.78,9.81,9.76,9.78,18700.0,9.5087,9.5379,9.4893,9.5087,18700.0
2009-12-08 15:10:00,9.79,9.8,9.74,9.75,190000.0,9.5184,9.5281,9.4698,9.4795,190000.0
2009-12-08 15:20:00,9.75,9.76,9.75,9.75,23300.0,9.4795,9.4893,9.4795,9.4795,23300.0
2009-12-08 15:30:00,9.75,9.84,9.75,9.83,45300.0,9.4795,9.567,9.4795,9.5573,45300.0
2009-12-08 15:40:00,9.84,9.85,9.83,9.84,58300.0,9.567,9.5768,9.5573,9.567,58300.0
2009-12-08 15:50:00,9.85,9.85,9.79,9.8,126100.0,9.5768,9.5768,9.5184,9.5281,126100.0
2009-12-09 09:30:00,9.81,9.81,9.43,9.49,48500.0,9.5379,9.5379,9.1684,9.2267,48500.0
2009-12-09 09:40:00,9.48,9.49,9.33,9.34,54700.0,9.217,9.2267,9.0712,9.0809,54700.0
2009-12-09 09:50:00,9.33,9.55,9.33,9.49,34900.0,9.0712,9.2851,9.0712,9.2267,34900.0
2009-12-09 10:00:00,9.49,9.53,9.38,9.42,14900.0,9.2267,9.2656,9.1198,9.1587,14900.0
2009-12-09 10:10:00,9.43,9.45,9.4,9.44,9000.0,9.1684,9.1879,9.1392,9.1781,9000.0
2009-12-09 10:20:00,9.44,9.53,9.43,9.52,7800.0,9.1781,9.2656,9.1684,9.2559,7800.0
2009-12-09 10:30:00,9.53,9.54,9.39,9.43,17700.0,9.2656,9.2754,9.1295,9.1684,17700.0
2009-12-09 10:40:00,9.43,9.55,9.42,9.51,16000.0,9.1684,9.2851,9.1587,9.2462,16000.0
2009-12-09 10:50:00,9.5,9.58,9.5,9.51,11700.0,9.2365,9.3143,9.2365,9.2462,11700.0
2009-12-09 11:00:00,9.5,9.59,9.5,9.59,6900.0,9.2365,9.324,9.2365,9.324,6900.0
2009-12-09 11:10:00,9.58,9.59,9.55,9.57,10500.0,9.3143,9.324,9.2851,9.3045,10500.0
2009-12-09 11:20:00,9.57,9.59,9.55,9.58,4500.0,9.3045,9.324,9.2851,9.3143,4500.0
2009-12-09 11:30:00,9.57,9.6,9.5,9.53,9500.0,9.3045,9.3337,9.2365,9.2656,9500.0
2009-12-09 11:40:00,9.54,9.6,9.54,9.59,7700.0,9.2754,9.3337,9.2754,9.324,7700.0
2009-12-09 11:50:00,9.59,9.6,9.56,9.56,9800.0,9.324,9.3337,9.2948,9.2948,9800.0
2009-12-09 12:00:00,9.56,9.56,9.53,9.56,5800.0,9.2948,9.2948,9.2656,9.2948,5800.0
2009-12-09 12:10:00,9.56,9.6,9.52,9.53,7100.0,9.2948,9.3337,9.2559,9.2656,7100.0
2009-12-09 12:20:00,9.52,9.58,9.52,9.57,10100.0,9.2559,9.3143,9.2559,9.3045,10100.0
2009-12-09 12:30:00,9.57,9.61,9.56,9.56,8300.0,9.3045,9.3434,9.2948,9.2948,8300.0
2009-12-09 12:40:00,9.56,9.56,9.55,9.55,5600.0,9.2948,9.2948,9.2851,9.2851,5600.0
2009-12-09 12:50:00,9.55,9.57,9.52,9.56,9800.0,9.2851,9.3045,9.2559,9.2948,9800.0
2009-12-09 13:00:00,9.56,9.57,9.54,9.56,8200.0,9.2948,9.3045,9.2754,9.2948,8200.0
2009-12-09 13:10:00,9.55,9.57,9.55,9.57,5700.0,9.2851,9.3045,9.2851,9.3045,5700.0
2009-12-09 13:20:00,9.57,9.67,9.56,9.65,34600.0,9.3045,9.4018,9.2948,9.3823,34600.0
2009-12-09 13:30:00,9.65,9.67,9.65,9.66,9200.0,9.3823,9.4018,9.3823,9.392,9200.0
2009-12-09 13:40:00,9.67,9.67,9.63,9.63,12500.0,9.4018,9.4018,9.3629,9.3629,12500.0
2009-12-09 13:50:00,9.63,9.68,9.63,9.64,7500.0,9.3629,9.4115,9.3629,9.3726,7500.0
2009-12-09 14:00:00,9.64,9.73,9.63,9.72,21200.0,9.3726,9.4601,9.3629,9.4504,21200.0
2009-12-09 14:10:00,9.72,9.73,9.7,9.7,11700.0,9.4504,9.4601,9.4309,9.4309,11700.0
2009-12-09 14:20:00,9.7,9.72,9.65,9.67,22300.0,9.4309,9.4504,9.3823,9.4018,22300.0
2009-12-09 14:30:00,9.66,9.74,9.66,9.73,15700.0,9.392,9.4698,9.392,9.4601,15700.0
2009-12-09 14:40:00,9.72,9.74,9.72,9.73,8400.0,9.4504,9.4698,9.4504,9.4601,8400.0
2009-12-09 14:50:00,9.73,9.75,9.72,9.72,14700.0,9.4601,9.4795,9.4504,9.4504,14700.0
2009-12-09 15:00:00,9.72,9.82,9.72,9.79,38000.0,9.4504,9.5476,9.4504,9.5184,38000.0
2009-12-09 15:10:00,9.78,9.84,9.78,9.83,26400.0,9.5087,9.567,9.5087,9.5573,26400.0
2009-12-09 15:20:00,9.83,9.84,9.76,9.8,43700.0,9.5573,9.567,9.4893,9.5281,43700.0
2009-12-09 15:30:00,9.8,9.82,9.77,9.79,43700.0,9.5281,9.5476,9.499,9.5184,43700.0
2009-12-09 15:40:00,9.79,9.84,9.79,9.83,45400.0,9.5184,9.567,9.5184,9.5573,45400.0
2009-12-09 15:50:00,9.84,9.84,9.79,9.81,47200.0,9.567,9.567,9.5184,9.5379,47200.0
2009-12-10 09:30:00,9.88,9.92,9.78,9.89,14300.0,9.6059,9.6448,9.5087,9.6157,14300.0
2009-12-10 09:40:00,9.89,9.98,9.87,9.87,16200.0,9.6157,9.7032,9.5962,9.5962,16200.0
2009-12-10 09:50:00,9.86,9.86,9.75,9.82,14700.0,9.5865,9.5865,9.4795,9.5476,14700.0
2009-12-10 10:00:00,9.81,9.87,9.77,9.87,18100.0,9.5379,9.5962,9.499,9.5962,18100.0
2009-12-10 10:10:00,9.88,9.88,9.74,9.74,17100.0,9.6059,9.6059,9.4698,9.4698,17100.0
2009-12-10 10:20:00,9.74,9.88,9.72,9.84,15900.0,9.4698,9.6059,9.4504,9.567,15900.0
2009-12-10 10:30:00,9.83,9.87,9.77,9.79,21200.0,9.5573,9.5962,9.499,9.5184,21200.0
2009-12-10 10:40:00,9.79,9.83,9.78,9.81,32900.0,9.5184,9.5573,9.5087,9.5379,32900.0
2009-12-10 10:50:00,9.81,9.86,9.81,9.85,18200.0,9.5379,9.5865,9.5379,9.5768,18200.0
2009-12-10 11:00:00,9.84,9.88,9.83,9.87,11700.0,9.567,9.6059,9.5573,9.5962,11700.0
2009-12-10 11:10:00,9.87,9.9,9.87,9.88,8000.0,9.5962,9.6254,9.5962,9.6059,8000.0
2009-12-10 11:20:00,9.87,9.88,9.84,9.85,16400.0,9.5962,9.6059,9.567,9.5768,16400.0
2009-12-10 11:30:00,9.84,9.85,9.78,9.8,19000.0,9.567,9.5768,9.5087,9.5281,19000.0
2009-12-10 11:40:00,9.8,9.8,9.78,9.8,13900.0,9.5281,9.5281,9.5087,9.5281,13900.0
2009-12-10 11:50:00,9.8,9.83,9.78,9.82,17000.0,9.5281,9.5573,9.5087,9.5476,17000.0
2009-12-10 12:00:00,9.81,9.86,9.81,9.85,5900.0,9.5379,9.5865,9.5379,9.5768,5900.0
2009-12-10 12:10:00,9.84,9.84,9.81,9.82,3500.0,9.567,9.567,9.5379,9.5476,3500.0
2009-12-10 12:20:00,9.82,9.83,9.81,9.83,2400.0,9.5476,9.5573,9.5379,9.5573,2400.0
2009-12-10 12:30:00,9.82,9.84,9.82,9.84,16400.0,9.5476,9.567,9.5476,9.567,16400.0
2009-12-10 12:40:00,9.84,9.86,9.82,9.86,15800.0,9.567,9.5865,9.5476,9.5865,15800.0
2009-12-10 12:50:00,9.85,9.87,9.85,9.87,6500.0,9.5768,9.5962,9.5768,9.5962,6500.0
2009-12-10 13:00:00,9.87,9.87,9.83,9.84,12100.0,9.5962,9.5962,9.5573,9.567,12100.0
2009-12-10 13:10:00,9.84,9.84,9.78,9.79,13600.0,9.567,9.567,9.5087,9.5184,13600.0
2009-12-10 13:20:00,9.79,9.8,9.78,9.79,8700.0,9.5184,9.5281,9.5087,9.5184,8700.0
2009-12-10 13:30:00,9.79,9.83,9.79,9.82,8200.0,9.5184,9.5573,9.5184,9.5476,8200.0
2009-12-10 13:40:00,9.83,9.83,9.79,9.81,12800.0,9.5573,9.5573,9.5184,9.5379,12800.0
2009-12-10 13:50:00,9.81,9.84,9.8,9.84,6100.0,9.5379,9.567,9.5281,9.567,6100.0
2009-12-10 14:00:00,9.84,9.84,9.82,9.84,9300.0,9.567,9.567,9.5476,9.567,9300.0
2009-12-10 14:10:00,9.83,9.87,9.83,9.87,5800.0,9.5573,9.5962,9.5573,9.5962,5800.0
2009-12-10 14:20:00,9.87,9.87,9.85,9.86,6600.0,9.5962,9.5962,9.5768,9.5865,6600.0
2009-12-10 14:30:00,9.85,9.87,9.85,9.86,6600.0,9.5768,9.5962,9.5768,9.5865,6600.0
2009-12-10 14:40:00,9.85,9.86,9.8,9.81,11600.0,9.5768,9.5865,9.5281,9.5379,11600.0
2009-12-10 14:50:00,9.81,9.82,9.8,9.82,8500.0,9.5379,9.5476,9.5281,9.5476,8500.0
2009-12-10 15:00:00,9.81,9.82,9.77,9.79,17200.0,9.5379,9.5476,9.499,9.5184,17200.0
2009-12-10 15:10:00,9.78,9.79,9.74,9.74,11700.0,9.5087,9.5184,9.4698,9.4698,11700.0
2009-12-10 15:20:00,9.74,9.74,9.64,9.65,22200.0,9.4698,9.4698,9.3726,9.3823,22200.0
2009-12-10 15:30:00,9.65,9.67,9.62,9.67,26200.0,9.3823,9.4018,9.3531,9.4018,26200.0
2009-12-10 15:40:00,9.68,9.7,9.66,9.7,20900.0,9.4115,9.4309,9.392,9.4309,20900.0
2009-12-10 15:50:00,9.69,9.74,9.69,9.74,64800.0,9.4212,9.4698,9.4212,9.4698,64800.0
2009-12-11 09:30:00,9.86,9.98,9.85,9.98,11900.0,9.5865,9.7032,9.5768,9.7032,11900.0
2009-12-11 09:40:00,9.97,9.99,9.9,9.92,8700.0,9.6934,9.7129,9.6254,9.6448,8700.0
2009-12-11 09:50:00,9.92,10.03,9.89,9.99,15900.0,9.6448,9.7518,9.6157,9.7129,15900.0
2009-12-11 10:00:00,9.97,9.97,9.9,9.93,14900.0,9.6934,9.6934,9.6254,9.6545,14900.0
2009-12-11 10:10:00,9.93,9.96,9.88,9.95,24000.0,9.6545,9.6837,9.6059,9.674,24000.0
2009-12-11 10:20:00,9.95,9.99,9.95,9.95,8900.0,9.674,9.7129,9.674,9.674,8900.0
2009-12-11 10:30:00,9.94,9.99,9.9,9.97,15400.0,9.6643,9.7129,9.6254,9.6934,15400.0
2009-12-11 10:40:00,9.96,9.96,9.95,9.95,3100.0,9.6837,9.6837,9.674,9.674,3100.0
2009-12-11 10:50:00,9.93,9.98,9.93,9.94,18600.0,9.6545,9.7032,9.6545,9.6643,18600.0
2009-12-11 11:00:00,9.94,9.94,9.89,9.91,8800.0,9.6643,9.6643,9.6157,9.6351,8800.0
2009-12-11 11:10:00,9.91,9.92,9.91,9.92,6000.0,9.6351,9.6448,9.6351,9.6448,6000.0
2009-12-11 11:20:00,9.91,9.94,9.86,9.91,25400.0,9.6351,9.6643,9.5865,9.6351,25400.0
2009-12-11 11:30:00,9.91,9.92,9.87,9.92,7900.0,9.6351,9.6448,9.5962,9.6448,7900.0
2009-12-11 11:40:00,9.91,9.91,9.83,9.85,6900.0,9.6351,9.6351,9.5573,9.5768,6900.0
2009-12-11 11:50:00,9.84,9.93,9.84,9.93,13500.0,9.567,9.6545,9.567,9.6545,13500.0
2009-12-11 12:00:00,9.93,9.94,9.92,9.93,4200.0,9.6545,9.6643,9.6448,9.6545,4200.0
2009-12-11 12:10:00,9.94,9.97,9.93,9.96,4100.0,9.6643,9.6934,9.6545,9.6837,4100.0
2009-12-11 12:20:00,9.96,9.98,9.96,9.97,3000.0,9.6837,9.7032,9.6837,9.6934,3000.0
2009-12-11 12:30:00,9.97,9.98,9.97,9.97,4100.0,9.6934,9.7032,9.6934,9.6934,4100.0
2009-12-11 12:40:00,9.97,9.99,9.97,9.99,7700.0,9.6934,9.7129,9.6934,9.7129,7700.0
2009-12-11 12:50:00,9.99,10.09,9.99,10.09,11200.0,9.7129,9.8101,9.7129,9.8101,11200.0
2009-12-11 13:00:00,10.09,10.11,10.08,10.08,23800.0,9.8101,9.8295,9.8004,9.8004,23800.0
2009-12-11 13:10:00,10.08,10.09,10.05,10.07,5700.0,9.8004,9.8101,9.7712,9.7907,5700.0
2009-12-11 13:20:00,10.07,10.08,10.05,10.05,4100.0,9.7907,9.8004,9.7712,9.7712,4100.0
2009-12-11 13:30:00,10.05,10.05,10.01,10.05,14100.0,9.7712,9.7712,9.7323,9.7712,14100.0
2009-12-11 13:40:00,10.05,10.06,10.04,10.04,8600.0,9.7712,9.7809,9.7615,9.7615,8600.0
2009-12-11 13:50:00,10.05,10.07,10.05,10.07,10200.0,9.7712,9.7907,9.7712,9.7907,10200.0
2009-12-11 14:00:00,10.06,10.09,10.06,10.08,11900.0,9.7809,9.8101,9.7809,9.8004,11900.0
2009-12-11 14:10:00,10.08,10.09,10.06,10.07,8900.0,9.8004,9.8101,9.7809,9.7907,8900.0
2009-12-11 14:20:00,10.07,10.08,10.06,10.06,32600.0,9.7907,9.8004,9.7809,9.7809,32600.0
2009-12-11 14:30:00,10.07,10.07,10.05,10.06,23300.0,9.7907,9.7907,9.7712,9.7809,23300.0
2009-12-11 14:40:00,10.06,10.09,10.05,10.06,19000.0,9.7809,9.8101,9.7712,9.7809,19000.0
2009-12-11 14:50:00,10.07,10.08,10.06,10.07,6300.0,9.7907,9.8004,9.7809,9.7907,6300.0
2009-12-11 15:00:00,10.07,10.08,10.06,10.08,21700.0,9.7907,9.8004,9.7809,9.8004,21700.0
2009-12-11 15:10:00,10.07,10.08,10.07,10.07,19600.0,9.7907,9.8004,9.7907,9.7907,19600.0
2009-12-11 15:20:00,10.07,10.09,10.06,10.09,21900.0,9.7907,9.8101,9.7809,9.8101,21900.0
2009-12-11 15:30:00,10.09,10.09,10.05,10.05,33500.0,9.8101,9.8101,9.7712,9.7712,33500.0
2009-12-11 15:40:00,10.05,10.06,9.95,9.95,341800.0,9.7712,9.7809,9.674,9.674,341800.0
2009-12-11 15:50:00,9.96,10.02,9.94,10.02,89500.0,9.6837,9.742,9.6643,9.742,89500.0
2009-12-14 09:30:00,9.99,10.2,9.95,9.96,34800.0,9.7129,9.9171,9.674,9.6837,34800.0
2009-12-14 09:40:00,9.98,9.99,9.92,9.95,5800.0,9.7032,9.7129,9.6448,9.674,5800.0
2009-12-14 09:50:00,9.95,9.96,9.91,9.91,5400.0,9.674,9.6837,9.6351,9.6351,5400.0
2009-12-14 10:00:00,9.89,9.91,9.82,9.82,10000.0,9.6157,9.6351,9.5476,9.5476,10000.0
2009-12-14 10:10:00,9.83,9.9,9.8,9.8,9200.0,9.5573,9.6254,9.5281,9.5281,9200.0
2009-12-14 10:20:00,9.81,9.9,9.8,9.9,6500.0,9.5379,9.6254,9.5281,9.6254,6500.0
2009-12-14 10:30:00,9.89,9.9,9.84,9.9,10500.0,9.6157,9.6254,9.567,9.6254,10500.0
2009-12-14 10:40:00,9.9,9.91,9.84,9.84,10400.0,9.6254,9.6351,9.567,9.567,10400.0
2009-12-14 10:50:00,9.85,9.91,9.85,9.88,11800.0,9.5768,9.6351,9.5768,9.6059,11800.0
2009-12-14 11:00:00,9.89,9.92,9.88,9.91,2700.0,9.6157,9.6448,9.6059,9.6351,2700.0
2009-12-14 11:10:00,9.92,9.96,9.92,9.95,6500.0,9.6448,9.6837,9.6448,9.674,6500.0
2009-12-14 11:20:00,9.95,9.98,9.94,9.97,5200.0,9.674,9.7032,9.6643,9.6934,5200.0
2009-12-14 11:30:00,9.97,9.99,9.96,9.99,3100.0,9.6934,9.7129,9.6837,9.7129,3100.0
2009-12-14 11:40:00,9.99,10.04,9.99,10.01,8600.0,9.7129,9.7615,9.7129,9.7323,8600.0
2009-12-14 11:50:00,10.01,10.03,9.98,9.99,11600.0,9.7323,9.7518,9.7032,9.7129,11600.0
2009-12-14 12:00:00,9.99,10.03,9.99,10.01,9300.0,9.7129,9.7518,9.7129,9.7323,9300.0
2009-12-14 12:10:00,10.01,10.02,10.0,10.02,3300.0,9.7323,9.742,9.7226,9.742,3300.0
2009-12-14 12:20:00,10.02,10.07,10.01,10.04,9200.0,9.742,9.7907,9.7323,9.7615,9200.0
2009-12-14 12:30:00,10.06,10.06,10.03,10.05,11600.0,9.7809,9.7809,9.7518,9.7712,11600.0
2009-12-14 12:40:00,10.06,10.14,10.06,10.11,7800.0,9.7809,9.8587,9.7809,9.8295,7800.0
2009-12-14 12:50:00,10.11,10.11,10.1,10.1,2300.0,9.8295,9.8295,9.8198,9.8198,2300.0
2009-12-14 13:00:00,10.1,10.1,10.05,10.05,7700.0,9.8198,9.8198,9.7712,9.7712,7700.0
2009-12-14 13:10:00,10.06,10.06,10.05,10.06,2500.0,9.7809,9.7809,9.7712,9.7809,2500.0
2009-12-14 13:20:00,10.05,10.06,10.02,10.02,3800.0,9.7712,9.7809,9.742,9.742,3800.0
2009-12-14 13:30:00,10.02,10.02,10.01,10.01,4000.0,9.742,9.742,9.7323,9.7323,4000.0
2009-12-14 13:40:00,10.01,10.01,9.97,9.97,6500.0,9.7323,9.7323,9.6934,9.6934,6500.0
2009-12-14 13:50:00,9.97,9.99,9.96,9.99,10200.0,9.6934,9.7129,9.6837,9.7129,10200.0
2009-12-14 14:00:00,10.0,10.0,9.95,9.97,9300.0,9.7226,9.7226,9.674,9.6934,9300.0
2009-12-14 14:10:00,9.97,9.97,9.95,9.96,2700.0,9.6934,9.6934,9.674,9.6837,2700.0
2009-12-14 14:20:00,9.97,9.97,9.92,9.92,6100.0,9.6934,9.6934,9.6448,9.6448,6100.0
2009-12-14 14:30:00,9.93,9.94,9.92,9.94,6100.0,9.6545,9.6643,9.6448,9.6643,6100.0
2009-12-14 14:40:00,9.95,9.95,9.94,9.95,4100.0,9.674,9.674,9.6643,9.674,4100.0
2009-12-14 14:50:00,9.95,9.95,9.9,9.9,14400.0,9.674,9.674,9.6254,9.6254,14400.0
2009-12-14 15:00:00,9.9,9.91,9.9,9.9,4900.0,9.6254,9.6351,9.6254,9.6254,4900.0
2009-12-14 15:10:00,9.91,9.91,9.9,9.91,3800.0,9.6351,9.6351,9.6254,9.6351,3800.0
2009-12-14 15:20:00,9.9,9.92,9.9,9.92,4000.0,9.6254,9.6448,9.6254,9.6448,4000.0
2009-12-14 15:30:00,9.91,9.96,9.91,9.96,12000.0,9.6351,9.6837,9.6351,9.6837,12000.0
2009-12-14 15:40:00,9.96,9.97,9.95,9.97,12400.0,9.6837,9.6934,9.674,9.6934,12400.0
2009-12-14 15:50:00,9.97,9.97,9.96,9.97,40900.0,9.6934,9.6934,9.6837,9.6934,40900.0
2009-12-15 09:30:00,9.9,9.98,9.9,9.92,9000.0,9.6254,9.7032,9.6254,9.6448,9000.0
2009-12-15 09:40:00,9.94,9.98,9.93,9.95,4800.0,9.6643,9.7032,9.6545,9.674,4800.0
2009-12-15 09:50:00,9.94,9.94,9.9,9.9,13100.0,9.6643,9.6643,9.6254,9.6254,13100.0
2009-12-15 10:00:00,9.91,9.91,9.86,9.87,6500.0,9.6351,9.6351,9.5865,9.5962,6500.0
2009-12-15 10:10:00,9.88,9.94,9.88,9.91,10700.0,9.6059,9.6643,9.6059,9.6351,10700.0
2009-12-15 10:20:00,9.92,9.98,9.92,9.98,6600.0,9.6448,9.7032,9.6448,9.7032,6600.0
2009-12-15 10:30:00,9.97,10.04,9.96,10.03,6700.0,9.6934,9.7615,9.6837,9.7518,6700.0
2009-12-15 10:40:00,10.04,10.09,10.04,10.06,6100.0,9.7615,9.8101,9.7615,9.7809,6100.0
2009-12-15 10:50:00,10.07,10.13,10.07,10.1,6600.0,9.7907,9.849,9.7907,9.8198,6600.0
2009-12-15 11:00:00,10.09,10.1,10.07,10.08,1500.0,9.8101,9.8198,9.7907,9.8004,1500.0
2009-12-15 11:10:00,10.07,10.08,10.05,10.06,7700.0,9.7907,9.8004,9.7712,9.7809,7700.0
2009-12-15 11:20:00,10.06,10.06,10.03,10.04,4500.0,9.7809,9.7809,9.7518,9.7615,4500.0
2009-12-15 11:30:00,10.06,10.08,10.04,10.04,9400.0,9.7809,9.8004,9.7615,9.7615,9400.0
2009-12-15 11:40:00,10.06,10.07,10.04,10.05,4600.0,9.7809,9.7907,9.7615,9.7712,4600.0
2009-12-15 11:50:00,10.04,10.07,10.02,10.04,10400.0,9.7615,9.7907,9.742,9.7615,10400.0
2009-12-15 12:00:00,10.06,10.07,10.04,10.07,1600.0,9.7809,9.7907,9.7615,9.7907,1600.0
2009-12-15 12:10:00,10.08,10.1,10.07,10.09,4000.0,9.8004,9.8198,9.7907,9.8101,4000.0
2009-12-15 12:20:00,10.08,10.09,10.05,10.06,2300.0,9.8004,9.8101,9.7712,9.7809,2300.0
2009-12-15 12:30:00,10.06,10.08,10.05,10.05,4500.0,9.7809,9.8004,9.7712,9.7712,4500.0
2009-12-15 12:40:00,10.05,10.05,10.01,10.03,10100.0,9.7712,9.7712,9.7323,9.7518,10100.0
2009-12-15 12:50:00,10.03,10.04,10.02,10.04,1600.0,9.7518,9.7615,9.742,9.7615,1600.0
2009-12-15 13:00:00,10.05,10.08,10.05,10.08,2100.0,9.7712,9.8004,9.7712,9.8004,2100.0
2009-12-15 13:10:00,10.08,10.11,10.08,10.1,8000.0,9.8004,9.8295,9.8004,9.8198,8000.0
2009-12-15 13:20:00,10.1,10.11,10.09,10.11,35400.0,9.8198,9.8295,9.8101,9.8295,35400.0
2009-12-15 13:30:00,10.11,10.14,10.1,10.11,11500.0,9.8295,9.8587,9.8198,9.8295,11500.0
2009-12-15 13:40:00,10.11,10.14,10.1,10.14,16900.0,9.8295,9.8587,9.8198,9.8587,16900.0
2009-12-15 13:50:00,10.14,10.16,10.14,10.15,8800.0,9.8587,9.8782,9.8587,9.8684,8800.0
2009-12-15 14:00:00,10.15,10.15,10.11,10.13,17400.0,9.8684,9.8684,9.8295,9.849,17400.0
2009-12-15 14:10:00,10.12,10.14,10.1,10.12,15500.0,9.8393,9.8587,9.8198,9.8393,15500.0
2009-12-15 14:20:00,10.12,10.12,10.11,10.11,2300.0,9.8393,9.8393,9.8295,9.8295,2300.0
2009-12-15 14:30:00,10.11,10.12,10.1,10.1,11600.0,9.8295,9.8393,9.8198,9.8198,11600.0
2009-12-15 14:40:00,10.11,10.12,10.1,10.12,16000.0,9.8295,9.8393,9.8198,9.8393,16000.0
2009-12-15 14:50:00,10.11,10.12,10.1,10.11,12900.0,9.8295,9.8393,9.8198,9.8295,12900.0
2009-12-15 15:00:00,10.1,10.11,10.1,10.1,17700.0,9.8198,9.8295,9.8198,9.8198,17700.0
2009-12-15 15:10:00,10.1,10.11,10.07,10.08,54100.0,9.8198,9.8295,9.7907,9.8004,54100.0
2009-12-15 15:20:00,10.08,10.08,10.04,10.06,7400.0,9.8004,9.8004,9.7615,9.7809,7400.0
2009-12-15 15:30:00,10.05,10.06,9.98,9.98,27100.0,9.7712,9.7809,9.7032,9.7032,27100.0
2009-12-15 15:40:00,9.98,9.98,9.87,9.89,45100.0,9.7032,9.7032,9.5962,9.6157,45100.0
2009-12-15 15:50:00,9.89,9.96,9.88,9.95,59800.0,9.6157,9.6837,9.6059,9.674,59800.0
2009-12-16 09:30:00,10.11,10.11,9.94,9.94,35300.0,9.8295,9.8295,9.6643,9.6643,35300.0
2009-12-16 09:40:00,9.96,10.06,9.96,10.06,5600.0,9.6837,9.7809,9.6837,9.7809,5600.0
2009-12-16 09:50:00,10.05,10.11,10.05,10.05,10300.0,9.7712,9.8295,9.7712,9.7712,10300.0
2009-12-16 10:00:00,10.06,10.06,9.99,9.99,12500.0,9.7809,9.7809,9.7129,9.7129,12500.0
2009-12-16 10:10:00,10.0,10.0,9.86,9.9,20200.0,9.7226,9.7226,9.5865,9.6254,20200.0
2009-12-16 10:20:00,9.92,9.93,9.84,9.9,20000.0,9.6448,9.6545,9.567,9.6254,20000.0
2009-12-16 10:30:00,9.9,10.02,9.9,10.02,6200.0,9.6254,9.742,9.6254,9.742,6200.0
2009-12-16 10:40:00,10.02,10.04,9.97,9.99,9600.0,9.742,9.7615,9.6934,9.7129,9600.0
2009-12-16 10:50:00,9.99,10.0,9.98,9.98,7600.0,9.7129,9.7226,9.7032,9.7032,7600.0
2009-12-16 11:00:00,9.98,9.99,9.98,9.98,2900.0,9.7032,9.7129,9.7032,9.7032,2900.0
2009-12-16 11:10:00,9.98,10.01,9.98,10.01,4400.0,9.7032,9.7323,9.7032,9.7323,4400.0
2009-12-16 11:20:00,10.01,10.05,10.01,10.03,8100.0,9.7323,9.7712,9.7323,9.7518,8100.0
2009-12-16 11:30:00,10.02,10.03,9.99,9.99,6700.0,9.742,9.7518,9.7129,9.7129,6700.0
2009-12-16 11:40:00,9.99,10.01,9.98,9.99,23200.0,9.7129,9.7323,9.7032,9.7129,23200.0
2009-12-16 11:50:00,9.99,10.02,9.98,10.0,10600.0,9.7129,9.742,9.7032,9.7226,10600.0
2009-12-16 12:00:00,10.01,10.03,10.01,10.02,15300.0,9.7323,9.7518,9.7323,9.742,15300.0
2009-12-16 12:10:00,10.03,10.04,10.02,10.03,20300.0,9.7518,9.7615,9.742,9.7518,20300.0
2009-12-16 12:20:00,10.02,10.05,10.02,10.03,30000.0,9.742,9.7712,9.742,9.7518,30000.0
2009-12-16 12:30:00,10.04,10.06,10.03,10.05,10400.0,9.7615,9.7809,9.7518,9.7712,10400.0
2009-12-16 12:40:00,10.06,10.06,10.04,10.05,4300.0,9.7809,9.7809,9.7615,9.7712,4300.0
2009-12-16 12:50:00,10.04,10.08,10.04,10.07,13400.0,9.7615,9.8004,9.7615,9.7907,13400.0
2009-12-16 13:00:00,10.07,10.1,10.07,10.1,5700.0,9.7907,9.8198,9.7907,9.8198,5700.0
2009-12-16 13:10:00,10.1,10.1,10.08,10.1,47800.0,9.8198,9.8198,9.8004,9.8198,47800.0
2009-12-16 13:20:00,10.09,10.15,10.09,10.15,34800.0,9.8101,9.8684,9.8101,9.8684,34800.0
2009-12-16 13:30:00,10.15,10.16,10.14,10.15,18900.0,9.8684,9.8782,9.8587,9.8684,18900.0
2009-12-16 13:40:00,10.15,10.16,10.14,10.14,27600.0,9.8684,9.8782,9.8587,9.8587,27600.0
2009-12-16 13:50:00,10.15,10.18,10.14,10.17,12600.0,9.8684,9.8976,9.8587,9.8879,12600.0
2009-12-16 14:00:00,10.17,10.17,10.09,10.1,14200.0,9.8879,9.8879,9.8101,9.8198,14200.0
2009-12-16 14:10:00,10.1,10.13,10.09,10.1,15500.0,9.8198,9.849,9.8101,9.8198,15500.0
2009-12-16 14:20:00,10.09,10.09,9.99,10.03,104300.0,9.8101,9.8101,9.7129,9.7518,104300.0
2009-12-16 14:30:00,10.03,10.03,10.0,10.03,14900.0,9.7518,9.7518,9.7226,9.7518,14900.0
2009-12-16 14:40:00,10.03,10.03,9.96,9.96,15000.0,9.7518,9.7518,9.6837,9.6837,15000.0
2009-12-16 14:50:00,9.96,9.97,9.94,9.94,12800.0,9.6837,9.6934,9.6643,9.6643,12800.0
2009-12-16 15:00:00,9.94,9.96,9.91,9.93,26400.0,9.6643,9.6837,9.6351,9.6545,26400.0
2009-12-16 15:10:00,9.94,9.98,9.93,9.98,25800.0,9.6643,9.7032,9.6545,9.7032,25800.0
2009-12-16 15:20:00,9.98,9.98,9.92,9.92,20900.0,9.7032,9.7032,9.6448,9.6448,20900.0
2009-12-16 15:30:00,9.93,9.97,9.92,9.97,33000.0,9.6545,9.6934,9.6448,9.6934,33000.0
2009-12-16 15:40:00,9.97,9.97,9.95,9.97,27700.0,9.6934,9.6934,9.674,9.6934,27700.0
2009-12-16 15:50:00,9.97,10.0,9.96,9.98,30700.0,9.6934,9.7226,9.6837,9.7032,30700.0
2009-12-17 09:30:00,9.82,9.97,9.82,9.97,13300.0,9.5476,9.6934,9.5476,9.6934,13300.0
2009-12-17 09:40:00,9.96,9.99,9.92,9.95,7500.0,9.6837,9.7129,9.6448,9.674,7500.0
2009-12-17 09:50:00,9.94,9.94,9.73,9.73,15100.0,9.6643,9.6643,9.4601,9.4601,15100.0
2009-12-17 10:00:00,9.77,9.79,9.69,9.73,21700.0,9.499,9.5184,9.4212,9.4601,21700.0
2009-12-17 10:10:00,9.74,9.76,9.71,9.71,6400.0,9.4698,9.4893,9.4406,9.4406,6400.0
2009-12-17 10:20:00,9.71,9.72,9.66,9.66,26900.0,9.4406,9.4504,9.392,9.392,26900.0
2009-12-17 10:30:00,9.68,9.7,9.61,9.62,26900.0,9.4115,9.4309,9.3434,9.3531,26900.0
2009-12-17 10:40:00,9.63,9.74,9.62,9.72,19500.0,9.3629,9.4698,9.3531,9.4504,19500.0
2009-12-17 10:50:00,9.73,9.78,9.72,9.78,8600.0,9.4601,9.5087,9.4504,9.5087,8600.0
2009-12-17 11:00:00,9.78,9.8,9.78,9.8,5000.0,9.5087,9.5281,9.5087,9.5281,5000.0
2009-12-17 11:10:00,9.8,9.8,9.73,9.74,12600.0,9.5281,9.5281,9.4601,9.4698,12600.0
2009-12-17 11:20:00,9.75,9.76,9.72,9.72,11100.0,9.4795,9.4893,9.4504,9.4504,11100.0
2009-12-17 11:30:00,9.72,9.76,9.72,9.75,11700.0,9.4504,9.4893,9.4504,9.4795,11700.0
2009-12-17 11:40:00,9.76,9.76,9.67,9.7,9100.0,9.4893,9.4893,9.4018,9.4309,9100.0
2009-12-17 11:50:00,9.71,9.71,9.64,9.65,9000.0,9.4406,9.4406,9.3726,9.3823,9000.0
2009-12-17 12:00:00,9.65,9.68,9.65,9.68,8700.0,9.3823,9.4115,9.3823,9.4115,8700.0
2009-12-17 12:10:00,9.68,9.71,9.66,9.71,10800.0,9.4115,9.4406,9.392,9.4406,10800.0
2009-12-17 12:20:00,9.71,9.71,9.66,9.67,21200.0,9.4406,9.4406,9.392,9.4018,21200.0
2009-12-17 12:30:00,9.67,9.68,9.63,9.65,13600.0,9.4018,9.4115,9.3629,9.3823,13600.0
2009-12-17 12:40:00,9.64,9.65,9.56,9.61,13500.0,9.3726,9.3823,9.2948,9.3434,13500.0
2009-12-17 12:50:00,9.6,9.65,9.6,9.65,6600.0,9.3337,9.3823,9.3337,9.3823,6600.0
2009-12-17 13:00:00,9.65,9.66,9.65,9.65,5800.0,9.3823,9.392,9.3823,9.3823,5800.0
2009-12-17 13:10:00,9.66,9.66,9.61,9.64,14300.0,9.392,9.392,9.3434,9.3726,14300.0
2009-12-17 13:20:00,9.64,9.71,9.63,9.71,8500.0,9.3726,9.4406,9.3629,9.4406,8500.0
2009-12-17 13:30:00,9.71,9.77,9.7,9.77,5800.0,9.4406,9.499,9.4309,9.499,5800.0
2009-12-17 13:40:00,9.77,9.78,9.73,9.73,18900.0,9.499,9.5087,9.4601,9.4601,18900.0
2009-12-17 13:50:00,9.74,9.77,9.73,9.77,8800.0,9.4698,9.499,9.4601,9.499,8800.0
2009-12-17 14:00:00,9.77,9.78,9.76,9.78,9400.0,9.499,9.5087,9.4893,9.5087,9400.0
2009-12-17 14:10:00,9.78,9.8,9.76,9.78,11700.0,9.5087,9.5281,9.4893,9.5087,11700.0
2009-12-17 14:20:00,9.78,9.8,9.76,9.8,15300.0,9.5087,9.5281,9.4893,9.5281,15300.0
2009-12-17 14:30:00,9.8,9.83,9.77,9.82,24500.0,9.5281,9.5573,9.499,9.5476,24500.0
2009-12-17 14:40:00,9.82,9.82,9.74,9.74,16000.0,9.5476,9.5476,9.4698,9.4698,16000.0
2009-12-17 14:50:00,9.75,9.75,9.7,9.73,17100.0,9.4795,9.4795,9.4309,9.4601,17100.0
2009-12-17 15:00:00,9.73,9.73,9.7,9.7,11100.0,9.4601,9.4601,9.4309,9.4309,11100.0
2009-12-17 15:10:00,9.7,9.7,9.64,9.65,19600.0,9.4309,9.4309,9.3726,9.3823,19600.0
2009-12-17 15:20:00,9.65,9.67,9.64,9.65,17400.0,9.3823,9.4018,9.3726,9.3823,17400.0
2009-12-17 15:30:00,9.65,9.67,9.64,9.64,24100.0,9.3823,9.4018,9.3726,9.3726,24100.0
2009-12-17 15:40:00,9.65,9.69,9.65,9.69,44600.0,9.3823,9.4212,9.3823,9.4212,44600.0
2009-12-17 15:50:00,9.69,9.72,9.68,9.69,73100.0,9.4212,9.4504,9.4115,9.4212,73100.0
2009-12-18 09:30:00,9.83,9.83,9.54,9.6,291100.0,9.5573,9.5573,9.2754,9.3337,291100.0
2009-12-18 09:40:00,9.61,9.72,9.59,9.62,23800.0,9.3434,9.4504,9.324,9.3531,23800.0
2009-12-18 09:50:00,9.62,9.7,9.61,9.66,33500.0,9.3531,9.4309,9.3434,9.392,33500.0
2009-12-18 10:00:00,9.65,9.7,9.65,9.67,24000.0,9.3823,9.4309,9.3823,9.4018,24000.0
2009-12-18 10:10:00,9.66,9.67,9.64,9.67,13700.0,9.392,9.4018,9.3726,9.4018,13700.0
2009-12-18 10:20:00,9.66,9.73,9.66,9.72,18400.0,9.392,9.4601,9.392,9.4504,18400.0
2009-12-18 10:30:00,9.68,9.71,9.66,9.68,20100.0,9.4115,9.4406,9.392,9.4115,20100.0
2009-12-18 10:40:00,9.67,9.71,9.65,9.65,13300.0,9.4018,9.4406,9.3823,9.3823,13300.0
2009-12-18 10:50:00,9.65,9.69,9.63,9.69,18700.0,9.3823,9.4212,9.3629,9.4212,18700.0
2009-12-18 11:00:00,9.69,9.71,9.58,9.58,15400.0,9.4212,9.4406,9.3143,9.3143,15400.0
2009-12-18 11:10:00,9.58,9.63,9.58,9.63,9800.0,9.3143,9.3629,9.3143,9.3629,9800.0
2009-12-18 11:20:00,9.63,9.66,9.6,9.6,15800.0,9.3629,9.392,9.3337,9.3337,15800.0
2009-12-18 11:30:00,9.6,9.6,9.54,9.54,11900.0,9.3337,9.3337,9.2754,9.2754,11900.0
2009-12-18 11:40:00,9.55,9.57,9.54,9.56,10000.0,9.2851,9.3045,9.2754,9.2948,10000.0
2009-12-18 11:50:00,9.57,9.64,9.57,9.58,54900.0,9.3045,9.3726,9.3045,9.3143,54900.0
2009-12-18 12:00:00,9.57,9.58,9.57,9.58,6000.0,9.3045,9.3143,9.3045,9.3143,6000.0
2009-12-18 12:10:00,9.58,9.62,9.57,9.59,20700.0,9.3143,9.3531,9.3045,9.324,20700.0
2009-12-18 12:20:00,9.6,9.62,9.6,9.62,15000.0,9.3337,9.3531,9.3337,9.3531,15000.0
2009-12-18 12:30:00,9.62,9.64,9.61,9.64,11100.0,9.3531,9.3726,9.3434,9.3726,11100.0
2009-12-18 12:40:00,9.63,9.66,9.63,9.66,15300.0,9.3629,9.392,9.3629,9.392,15300.0
2009-12-18 12:50:00,9.66,9.66,9.61,9.63,25200.0,9.392,9.392,9.3434,9.3629,25200.0
2009-12-18 13:00:00,9.64,9.67,9.63,9.67,9500.0,9.3726,9.4018,9.3629,9.4018,9500.0
2009-12-18 13:10:00,9.67,9.7,9.66,9.7,17700.0,9.4018,9.4309,9.392,9.4309,17700.0
2009-12-18 13:20:00,9.71,9.77,9.67,9.76,19900.0,9.4406,9.499,9.4018,9.4893,19900.0
2009-12-18 13:30:00,9.76,9.77,9.7,9.72,17300.0,9.4893,9.499,9.4309,9.4504,17300.0
2009-12-18 13:40:00,9.71,9.73,9.7,9.71,18200.0,9.4406,9.4601,9.4309,9.4406,18200.0
2009-12-18 13:50:00,9.71,9.72,9.7,9.71,6200.0,9.4406,9.4504,9.4309,9.4406,6200.0
2009-12-18 14:00:00,9.71,9.75,9.7,9.74,16000.0,9.4406,9.4795,9.4309,9.4698,16000.0
2009-12-18 14:10:00,9.75,9.75,9.73,9.74,9500.0,9.4795,9.4795,9.4601,9.4698,9500.0
2009-12-18 14:20:00,9.73,9.75,9.71,9.74,9700.0,9.4601,9.4795,9.4406,9.4698,9700.0
2009-12-18 14:30:00,9.74,9.75,9.72,9.72,17200.0,9.4698,9.4795,9.4504,9.4504,17200.0
2009-12-18 14:40:00,9.71,9.73,9.7,9.7,19000.0,9.4406,9.4601,9.4309,9.4309,19000.0
2009-12-18 14:50:00,9.71,9.71,9.69,9.7,10300.0,9.4406,9.4406,9.4212,9.4309,10300.0
2009-12-18 15:00:00,9.7,9.72,9.7,9.72,13300.0,9.4309,9.4504,9.4309,9.4504,13300.0
2009-12-18 15:10:00,9.72,9.73,9.71,9.73,11100.0,9.4504,9.4601,9.4406,9.4601,11100.0
2009-12-18 15:20:00,9.73,9.73,9.71,9.72,23800.0,9.4601,9.4601,9.4406,9.4504,23800.0
2009-12-18 15:30:00,9.72,9.73,9.68,9.68,21000.0,9.4504,9.4601,9.4115,9.4115,21000.0
2009-12-18 15:40:00,9.69,9.77,9.68,9.77,70300.0,9.4212,9.499,9.4115,9.499,70300.0
2009-12-18 15:50:00,9.77,9.78,9.74,9.78,81000.0,9.499,9.5087,9.4698,9.5087,81000.0
2009-12-21 09:30:00,9.94,9.99,9.85,9.97,37200.0,9.6643,9.7129,9.5768,9.6934,37200.0
2009-12-21 09:40:00,9.97,10.04,9.97,10.02,14400.0,9.6934,9.7615,9.6934,9.742,14400.0
2009-12-21 09:50:00,10.03,10.03,9.88,9.9,25100.0,9.7518,9.7518,9.6059,9.6254,25100.0
2009-12-21 10:00:00,9.9,10.0,9.89,9.92,37300.0,9.6254,9.7226,9.6157,9.6448,37300.0
2009-12-21 10:10:00,9.92,10.0,9.92,9.95,25600.0,9.6448,9.7226,9.6448,9.674,25600.0
2009-12-21 10:20:00,9.95,9.96,9.93,9.94,18700.0,9.674,9.6837,9.6545,9.6643,18700.0
2009-12-21 10:30:00,9.94,9.95,9.87,9.87,27000.0,9.6643,9.674,9.5962,9.5962,27000.0
2009-12-21 10:40:00,9.87,9.88,9.82,9.82,14300.0,9.5962,9.6059,9.5476,9.5476,14300.0
2009-12-21 10:50:00,9.83,9.85,9.82,9.85,15500.0,9.5573,9.5768,9.5476,9.5768,15500.0
2009-12-21 11:00:00,9.85,9.91,9.84,9.91,15700.0,9.5768,9.6351,9.567,9.6351,15700.0
2009-12-21 11:10:00,9.91,9.94,9.89,9.89,15800.0,9.6351,9.6643,9.6157,9.6157,15800.0
2009-12-21 11:20:00,9.9,9.93,9.89,9.91,15600.0,9.6254,9.6545,9.6157,9.6351,15600.0
2009-12-21 11:30:00,9.92,9.97,9.91,9.96,16900.0,9.6448,9.6934,9.6351,9.6837,16900.0
2009-12-21 11:40:00,9.96,9.96,9.92,9.93,12800.0,9.6837,9.6837,9.6448,9.6545,12800.0
2009-12-21 11:50:00,9.93,9.99,9.92,9.99,9800.0,9.6545,9.7129,9.6448,9.7129,9800.0
2009-12-21 12:00:00,9.98,9.99,9.98,9.99,7500.0,9.7032,9.7129,9.7032,9.7129,7500.0
2009-12-21 12:10:00,9.98,10.0,9.96,9.96,7500.0,9.7032,9.7226,9.6837,9.6837,7500.0
2009-12-21 12:20:00,9.97,9.98,9.97,9.98,6100.0,9.6934,9.7032,9.6934,9.7032,6100.0
2009-12-21 12:30:00,9.98,9.98,9.93,9.94,12200.0,9.7032,9.7032,9.6545,9.6643,12200.0
2009-12-21 12:40:00,9.94,9.97,9.93,9.94,13400.0,9.6643,9.6934,9.6545,9.6643,13400.0
2009-12-21 12:50:00,9.93,9.97,9.93,9.97,6900.0,9.6545,9.6934,9.6545,9.6934,6900.0
2009-12-21 13:00:00,9.96,9.97,9.95,9.97,8600.0,9.6837,9.6934,9.674,9.6934,8600.0
2009-12-21 13:10:00,9.98,9.99,9.96,9.97,12700.0,9.7032,9.7129,9.6837,9.6934,12700.0
2009-12-21 13:20:00,9.97,9.99,9.96,9.99,4500.0,9.6934,9.7129,9.6837,9.7129,4500.0
2009-12-21 13:30:00,9.99,9.99,9.97,9.99,6700.0,9.7129,9.7129,9.6934,9.7129,6700.0
2009-12-21 13:40:00,9.99,10.0,9.98,10.0,6100.0,9.7129,9.7226,9.7032,9.7226,6100.0
2009-12-21 13:50:00,9.99,10.02,9.99,10.02,17200.0,9.7129,9.742,9.7129,9.742,17200.0
2009-12-21 14:00:00,10.02,10.03,10.01,10.03,9400.0,9.742,9.7518,9.7323,9.7518,9400.0
2009-12-21 14:10:00,10.02,10.03,10.02,10.03,10200.0,9.742,9.7518,9.742,9.7518,10200.0
2009-12-21 14:20:00,10.03,10.03,10.02,10.03,7400.0,9.7518,9.7518,9.742,9.7518,7400.0
2009-12-21 14:30:00,10.03,10.03,10.02,10.03,12700.0,9.7518,9.7518,9.742,9.7518,12700.0
2009-12-21 14:40:00,10.03,10.03,10.02,10.03,8600.0,9.7518,9.7518,9.742,9.7518,8600.0
2009-12-21 14:50:00,10.02,10.03,10.02,10.02,10500.0,9.742,9.7518,9.742,9.742,10500.0
2009-12-21 15:00:00,10.02,10.02,9.97,9.97,21000.0,9.742,9.742,9.6934,9.6934,21000.0
2009-12-21 15:10:00,9.98,9.98,9.94,9.94,12500.0,9.7032,9.7032,9.6643,9.6643,12500.0
2009-12-21 15:20:00,9.94,9.95,9.94,9.95,12700.0,9.6643,9.674,9.6643,9.674,12700.0
2009-12-21 15:30:00,9.95,9.98,9.94,9.98,32100.0,9.674,9.7032,9.6643,9.7032,32100.0
2009-12-21 15:40:00,9.98,9.98,9.95,9.96,25500.0,9.7032,9.7032,9.674,9.6837,25500.0
2009-12-21 15:50:00,9.96,9.99,9.96,9.98,35800.0,9.6837,9.7129,9.6837,9.7032,35800.0
2009-12-22 09:30:00,10.06,10.11,10.01,10.11,22300.0,9.7809,9.8295,9.7323,9.8295,22300.0
2009-12-22 09:40:00,10.11,10.16,10.06,10.12,18800.0,9.8295,9.8782,9.7809,9.8393,18800.0
2009-12-22 09:50:00,10.13,10.2,10.13,10.17,18900.0,9.849,9.9171,9.849,9.8879,18900.0
2009-12-22 10:00:00,10.16,10.19,10.13,10.19,21700.0,9.8782,9.9073,9.849,9.9073,21700.0
2009-12-22 10:10:00,10.19,10.19,10.12,10.12,16500.0,9.9073,9.9073,9.8393,9.8393,16500.0
2009-12-22 10:20:00,10.12,10.15,10.12,10.13,22500.0,9.8393,9.8684,9.8393,9.849,22500.0
2009-12-22 10:30:00,10.12,10.13,10.12,10.12,7100.0,9.8393,9.849,9.8393,9.8393,7100.0
2009-12-22 10:40:00,10.12,10.13,10.12,10.13,10500.0,9.8393,9.849,9.8393,9.849,10500.0
2009-12-22 10:50:00,10.13,10.14,10.12,10.14,18100.0,9.849,9.8587,9.8393,9.8587,18100.0
2009-12-22 11:00:00,10.13,10.14,10.07,10.1,24200.0,9.849,9.8587,9.7907,9.8198,24200.0
2009-12-22 11:10:00,10.1,10.1,10.09,10.1,7400.0,9.8198,9.8198,9.8101,9.8198,7400.0
2009-12-22 11:20:00,10.1,10.1,10.05,10.06,12300.0,9.8198,9.8198,9.7712,9.7809,12300.0
2009-12-22 11:30:00,10.06,10.11,10.05,10.11,13000.0,9.7809,9.8295,9.7712,9.8295,13000.0
2009-12-22 11:40:00,10.1,10.15,10.09,10.15,12900.0,9.8198,9.8684,9.8101,9.8684,12900.0
2009-12-22 11:50:00,10.15,10.17,10.14,10.17,16000.0,9.8684,9.8879,9.8587,9.8879,16000.0
2009-12-22 12:00:00,10.16,10.19,10.16,10.19,10100.0,9.8782,9.9073,9.8782,9.9073,10100.0
2009-12-22 12:10:00,10.19,10.22,10.19,10.21,13000.0,9.9073,9.9365,9.9073,9.9268,13000.0
2009-12-22 12:20:00,10.21,10.22,10.08,10.09,25000.0,9.9268,9.9365,9.8004,9.8101,25000.0
2009-12-22 12:30:00,10.09,10.11,10.08,10.11,8100.0,9.8101,9.8295,9.8004,9.8295,8100.0
2009-12-22 12:40:00,10.1,10.11,10.1,10.11,6100.0,9.8198,9.8295,9.8198,9.8295,6100.0
2009-12-22 12:50:00,10.1,10.15,10.1,10.11,17700.0,9.8198,9.8684,9.8198,9.8295,17700.0
2009-12-22 13:00:00,10.11,10.17,10.11,10.17,11100.0,9.8295,9.8879,9.8295,9.8879,11100.0
2009-12-22 13:10:00,10.17,10.18,10.15,10.15,11300.0,9.8879,9.8976,9.8684,9.8684,11300.0
2009-12-22 13:20:00,10.15,10.17,10.15,10.16,8500.0,9.8684,9.8879,9.8684,9.8782,8500.0
2009-12-22 13:30:00,10.15,10.19,10.15,10.19,10300.0,9.8684,9.9073,9.8684,9.9073,10300.0
2009-12-22 13:40:00,10.19,10.2,10.18,10.19,11000.0,9.9073,9.9171,9.8976,9.9073,11000.0
2009-12-22 13:50:00,10.19,10.21,10.19,10.2,8100.0,9.9073,9.9268,9.9073,9.9171,8100.0
2009-12-22 14:00:00,10.2,10.22,10.19,10.21,27300.0,9.9171,9.9365,9.9073,9.9268,27300.0
2009-12-22 14:10:00,10.22,10.23,10.21,10.23,10300.0,9.9365,9.9462,9.9268,9.9462,10300.0
2009-12-22 14:20:00,10.23,10.23,10.22,10.23,8500.0,9.9462,9.9462,9.9365,9.9462,8500.0
2009-12-22 14:30:00,10.22,10.23,10.19,10.2,23100.0,9.9365,9.9462,9.9073,9.9171,23100.0
2009-12-22 14:40:00,10.2,10.21,10.17,10.17,12500.0,9.9171,9.9268,9.8879,9.8879,12500.0
2009-12-22 14:50:00,10.18,10.18,10.15,10.18,13900.0,9.8976,9.8976,9.8684,9.8976,13900.0
2009-12-22 15:00:00,10.17,10.18,10.15,10.15,13100.0,9.8879,9.8976,9.8684,9.8684,13100.0
2009-12-22 15:10:00,10.15,10.17,10.15,10.16,17300.0,9.8684,9.8879,9.8684,9.8782,17300.0
2009-12-22 15:20:00,10.16,10.19,10.16,10.19,26400.0,9.8782,9.9073,9.8782,9.9073,26400.0
2009-12-22 15:30:00,10.18,10.23,10.17,10.18,34800.0,9.8976,9.9462,9.8879,9.8976,34800.0
2009-12-22 15:40:00,10.19,10.19,10.17,10.19,35300.0,9.9073,9.9073,9.8879,9.9073,35300.0
2009-12-22 15:50:00,10.19,10.22,10.16,10.21,61100.0,9.9073,9.9365,9.8782,9.9268,61100.0
2009-12-23 09:30:00,10.15,10.29,10.15,10.29,25400.0,9.8684,10.0046,9.8684,10.0046,25400.0
2009-12-23 09:40:00,10.28,10.28,10.12,10.14,25500.0,9.9948,9.9948,9.8393,9.8587,25500.0
2009-12-23 09:50:00,10.13,10.15,10.1,10.15,9500.0,9.849,9.8684,9.8198,9.8684,9500.0
2009-12-23 10:00:00,10.13,10.13,9.96,9.96,35100.0,9.849,9.849,9.6837,9.6837,35100.0
2009-12-23 10:10:00,9.97,10.06,9.97,10.0,14400.0,9.6934,9.7809,9.6934,9.7226,14400.0
2009-12-23 10:20:00,9.99,10.0,9.96,9.97,6800.0,9.7129,9.7226,9.6837,9.6934,6800.0
2009-12-23 10:30:00,9.97,10.0,9.97,10.0,9800.0,9.6934,9.7226,9.6934,9.7226,9800.0
2009-12-23 10:40:00,9.99,10.0,9.99,10.0,4500.0,9.7129,9.7226,9.7129,9.7226,4500.0
2009-12-23 10:50:00,9.99,10.0,9.96,9.97,9200.0,9.7129,9.7226,9.6837,9.6934,9200.0
2009-12-23 11:00:00,9.96,9.98,9.96,9.98,11000.0,9.6837,9.7032,9.6837,9.7032,11000.0
2009-12-23 11:10:00,9.98,10.0,9.97,9.99,4900.0,9.7032,9.7226,9.6934,9.7129,4900.0
2009-12-23 11:20:00,9.99,10.08,9.99,10.08,10600.0,9.7129,9.8004,9.7129,9.8004,10600.0
2009-12-23 11:30:00,10.07,10.09,10.06,10.09,8200.0,9.7907,9.8101,9.7809,9.8101,8200.0
2009-12-23 11:40:00,10.09,10.11,10.09,10.1,5000.0,9.8101,9.8295,9.8101,9.8198,5000.0
2009-12-23 11:50:00,10.11,10.13,10.1,10.13,8800.0,9.8295,9.849,9.8198,9.849,8800.0
2009-12-23 12:00:00,10.12,10.13,10.09,10.09,5500.0,9.8393,9.849,9.8101,9.8101,5500.0
2009-12-23 12:10:00,10.09,10.09,10.08,10.09,5600.0,9.8101,9.8101,9.8004,9.8101,5600.0
2009-12-23 12:20:00,10.08,10.09,10.08,10.08,3600.0,9.8004,9.8101,9.8004,9.8004,3600.0
2009-12-23 12:30:00,10.08,10.09,10.08,10.09,4100.0,9.8004,9.8101,9.8004,9.8101,4100.0
2009-12-23 12:40:00,10.09,10.12,10.08,10.12,11100.0,9.8101,9.8393,9.8004,9.8393,11100.0
2009-12-23 12:50:00,10.12,10.19,10.12,10.19,15300.0,9.8393,9.9073,9.8393,9.9073,15300.0
2009-12-23 13:00:00,10.18,10.19,10.16,10.18,9200.0,9.8976,9.9073,9.8782,9.8976,9200.0
2009-12-23 13:10:00,10.17,10.21,10.17,10.21,8200.0,9.8879,9.9268,9.8879,9.9268,8200.0
2009-12-23 13:20:00,10.22,10.25,10.22,10.25,6200.0,9.9365,9.9657,9.9365,9.9657,6200.0
2009-12-23 13:30:00,10.24,10.28,10.21,10.21,27300.0,9.9559,9.9948,9.9268,9.9268,27300.0
2009-12-23 13:40:00,10.21,10.25,10.21,10.23,11900.0,9.9268,9.9657,9.9268,9.9462,11900.0
2009-12-23 13:50:00,10.24,10.25,10.24,10.25,7400.0,9.9559,9.9657,9.9559,9.9657,7400.0
2009-12-23 14:00:00,10.24,10.27,10.24,10.26,14100.0,9.9559,9.9851,9.9559,9.9754,14100.0
2009-12-23 14:10:00,10.26,10.27,10.23,10.24,13800.0,9.9754,9.9851,9.9462,9.9559,13800.0
2009-12-23 14:20:00,10.24,10.26,10.22,10.22,13900.0,9.9559,9.9754,9.9365,9.9365,13900.0
2009-12-23 14:30:00,10.22,10.25,10.22,10.24,13100.0,9.9365,9.9657,9.9365,9.9559,13100.0
2009-12-23 14:40:00,10.25,10.25,10.2,10.2,33700.0,9.9657,9.9657,9.9171,9.9171,33700.0
2009-12-23 14:50:00,10.19,10.22,10.18,10.18,15000.0,9.9073,9.9365,9.8976,9.8976,15000.0
2009-12-23 15:00:00,10.17,10.2,10.17,10.2,14500.0,9.8879,9.9171,9.8879,9.9171,14500.0
2009-12-23 15:10:00,10.2,10.23,10.2,10.23,10400.0,9.9171,9.9462,9.9171,9.9462,10400.0
2009-12-23 15:20:00,10.23,10.26,10.23,10.26,19900.0,9.9462,9.9754,9.9462,9.9754,19900.0
2009-12-23 15:30:00,10.26,10.26,10.21,10.25,26800.0,9.9754,9.9754,9.9268,9.9657,26800.0
2009-12-23 15:40:00,10.24,10.25,10.22,10.23,30500.0,9.9559,9.9657,9.9365,9.9462,30500.0
2009-12-23 15:50:00,10.23,10.27,10.22,10.27,69600.0,9.9462,9.9851,9.9365,9.9851,69600.0
2009-12-24 09:30:00,10.19,10.32,10.19,10.3,26800.0,9.9073,10.0337,9.9073,10.0143,26800.0
2009-12-24 09:40:00,10.31,10.31,10.24,10.28,13600.0,10.024,10.024,9.9559,9.9948,13600.0
2009-12-24 09:50:00,10.27,10.3,10.27,10.3,14500.0,9.9851,10.0143,9.9851,10.0143,14500.0
2009-12-24 10:00:00,10.3,10.32,10.19,10.19,19000.0,10.0143,10.0337,9.9073,9.9073,19000.0
2009-12-24 10:10:00,10.19,10.25,10.19,10.25,16500.0,9.9073,9.9657,9.9073,9.9657,16500.0
2009-12-24 10:20:00,10.24,10.24,10.2,10.2,10200.0,9.9559,9.9559,9.9171,9.9171,10200.0
2009-12-24 10:30:00,10.2,10.21,10.14,10.15,9600.0,9.9171,9.9268,9.8587,9.8684,9600.0
2009-12-24 10:40:00,10.14,10.15,10.13,10.13,9100.0,9.8587,9.8684,9.849,9.849,9100.0
2009-12-24 10:50:00,10.14,10.18,10.14,10.17,15900.0,9.8587,9.8976,9.8587,9.8879,15900.0
2009-12-24 11:00:00,10.18,10.21,10.18,10.2,10900.0,9.8976,9.9268,9.8976,9.9171,10900.0
2009-12-24 11:10:00,10.21,10.25,10.2,10.25,9400.0,9.9268,9.9657,9.9171,9.9657,9400.0
2009-12-24 11:20:00,10.26,10.28,10.25,10.28,16800.0,9.9754,9.9948,9.9657,9.9948,16800.0
2009-12-24 11:30:00,10.28,10.29,10.2,10.22,21600.0,9.9948,10.0046,9.9171,9.9365,21600.0
2009-12-24 11:40:00,10.22,10.22,10.19,10.19,11200.0,9.9365,9.9365,9.9073,9.9073,11200.0
2009-12-24 11:50:00,10.19,10.22,10.19,10.22,11800.0,9.9073,9.9365,9.9073,9.9365,11800.0
2009-12-24 12:00:00,10.21,10.25,10.21,10.25,16000.0,9.9268,9.9657,9.9268,9.9657,16000.0
2009-12-24 12:10:00,10.25,10.26,10.23,10.23,19900.0,9.9657,9.9754,9.9462,9.9462,19900.0
2009-12-24 12:20:00,10.23,10.26,10.22,10.26,9900.0,9.9462,9.9754,9.9365,9.9754,9900.0
2009-12-24 12:30:00,10.27,10.27,10.24,10.24,17800.0,9.9851,9.9851,9.9559,9.9559,17800.0
2009-12-24 12:40:00,10.25,10.26,10.24,10.26,15100.0,9.9657,9.9754,9.9559,9.9754,15100.0
2009-12-24 12:50:00,10.26,10.27,10.23,10.26,27700.0,9.9754,9.9851,9.9462,9.9754,27700.0
2009-12-28 09:30:00,10.32,10.35,10.24,10.35,15100.0,10.0337,10.0629,9.9559,10.0629,15100.0
2009-12-28 09:40:00,10.35,10.37,10.33,10.35,13400.0,10.0629,10.0823,10.0434,10.0629,13400.0
2009-12-28 09:50:00,10.35,10.36,10.24,10.24,14000.0,10.0629,10.0726,9.9559,9.9559,14000.0
2009-12-28 10:00:00,10.24,10.25,10.19,10.19,8100.0,9.9559,9.9657,9.9073,9.9073,8100.0
2009-12-28 10:10:00,10.2,10.23,10.19,10.2,13000.0,9.9171,9.9462,9.9073,9.9171,13000.0
2009-12-28 10:20:00,10.23,10.28,10.23,10.28,13900.0,9.9462,9.9948,9.9462,9.9948,13900.0
2009-12-28 10:30:00,10.27,10.28,10.27,10.28,5900.0,9.9851,9.9948,9.9851,9.9948,5900.0
2009-12-28 10:40:00,10.28,10.28,10.25,10.28,14900.0,9.9948,9.9948,9.9657,9.9948,14900.0
2009-12-28 10:50:00,10.28,10.31,10.26,10.26,12000.0,9.9948,10.024,9.9754,9.9754,12000.0
2009-12-28 11:00:00,10.27,10.27,10.26,10.27,5900.0,9.9851,9.9851,9.9754,9.9851,5900.0
2009-12-28 11:10:00,10.26,10.27,10.26,10.27,5000.0,9.9754,9.9851,9.9754,9.9851,5000.0
2009-12-28 11:20:00,10.26,10.26,10.25,10.26,7200.0,9.9754,9.9754,9.9657,9.9754,7200.0
2009-12-28 11:30:00,10.26,10.27,10.26,10.27,12200.0,9.9754,9.9851,9.9754,9.9851,12200.0
2009-12-28 11:40:00,10.27,10.28,10.26,10.27,5900.0,9.9851,9.9948,9.9754,9.9851,5900.0
2009-12-28 11:50:00,10.27,10.28,10.26,10.28,9500.0,9.9851,9.9948,9.9754,9.9948,9500.0
2009-12-28 12:00:00,10.27,10.28,10.25,10.25,5800.0,9.9851,9.9948,9.9657,9.9657,5800.0
2009-12-28 12:10:00,10.25,10.26,10.24,10.25,18100.0,9.9657,9.9754,9.9559,9.9657,18100.0
2009-12-28 12:20:00,10.24,10.25,10.19,10.19,9500.0,9.9559,9.9657,9.9073,9.9073,9500.0
2009-12-28 12:30:00,10.19,10.19,10.15,10.16,10200.0,9.9073,9.9073,9.8684,9.8782,10200.0
2009-12-28 12:40:00,10.15,10.16,10.12,10.13,8300.0,9.8684,9.8782,9.8393,9.849,8300.0
2009-12-28 12:50:00,10.12,10.12,10.1,10.1,14300.0,9.8393,9.8393,9.8198,9.8198,14300.0
2009-12-28 13:00:00,10.11,10.11,10.07,10.07,14300.0,9.8295,9.8295,9.7907,9.7907,14300.0
2009-12-28 13:10:00,10.08,10.11,10.07,10.11,10600.0,9.8004,9.8295,9.7907,9.8295,10600.0
2009-12-28 13:20:00,10.11,10.12,10.1,10.11,7700.0,9.8295,9.8393,9.8198,9.8295,7700.0
2009-12-28 13:30:00,10.11,10.11,10.1,10.1,4300.0,9.8295,9.8295,9.8198,9.8198,4300.0
2009-12-28 13:40:00,10.1,10.12,10.1,10.11,5600.0,9.8198,9.8393,9.8198,9.8295,5600.0
2009-12-28 13:50:00,10.11,10.14,10.11,10.14,7100.0,9.8295,9.8587,9.8295,9.8587,7100.0
2009-12-28 14:00:00,10.13,10.14,10.07,10.07,20800.0,9.849,9.8587,9.7907,9.7907,20800.0
2009-12-28 14:10:00,10.06,10.07,10.06,10.07,5900.0,9.7809,9.7907,9.7809,9.7907,5900.0
2009-12-28 14:20:00,10.07,10.07,10.03,10.05,16500.0,9.7907,9.7907,9.7518,9.7712,16500.0
2009-12-28 14:30:00,10.05,10.06,10.05,10.06,6600.0,9.7712,9.7809,9.7712,9.7809,6600.0
2009-12-28 14:40:00,10.06,10.06,10.05,10.05,7700.0,9.7809,9.7809,9.7712,9.7712,7700.0
2009-12-28 14:50:00,10.06,10.06,10.05,10.06,6900.0,9.7809,9.7809,9.7712,9.7809,6900.0
2009-12-28 15:00:00,10.05,10.06,10.05,10.06,15800.0,9.7712,9.7809,9.7712,9.7809,15800.0
2009-12-28 15:10:00,10.06,10.08,10.06,10.08,14800.0,9.7809,9.8004,9.7809,9.8004,14800.0
2009-12-28 15:20:00,10.09,10.09,10.02,10.04,22200.0,9.8101,9.8101,9.742,9.7615,22200.0
2009-12-28 15:30:00,10.05,10.08,10.04,10.07,20800.0,9.7712,9.8004,9.7615,9.7907,20800.0
2009-12-28 15:40:00,10.07,10.11,10.07,10.09,27500.0,9.7907,9.8295,9.7907,9.8101,27500.0
2009-12-28 15:50:00,10.08,10.14,10.08,10.14,59700.0,9.8004,9.8587,9.8004,9.8587,59700.0
2009-12-29 09:30:00,10.15,10.21,10.08,10.12,20000.0,9.8684,9.9268,9.8004,9.8393,20000.0
2009-12-29 09:40:00,10.1,10.1,10.06,10.06,7800.0,9.8198,9.8198,9.7809,9.7809,7800.0
2009-12-29 09:50:00,10.06,10.14,10.03,10.14,9900.0,9.7809,9.8587,9.7518,9.8587,9900.0
2009-12-29 10:00:00,10.13,10.13,10.07,10.08,8100.0,9.849,9.849,9.7907,9.8004,8100.0
2009-12-29 10:10:00,10.08,10.2,10.08,10.2,7500.0,9.8004,9.9171,9.8004,9.9171,7500.0
2009-12-29 10:20:00,10.19,10.2,10.19,10.19,7600.0,9.9073,9.9171,9.9073,9.9073,7600.0
2009-12-29 10:30:00,10.19,10.21,10.14,10.15,15400.0,9.9073,9.9268,9.8587,9.8684,15400.0
2009-12-29 10:40:00,10.14,10.14,10.12,10.13,6800.0,9.8587,9.8587,9.8393,9.849,6800.0
2009-12-29 10:50:00,10.12,10.14,10.12,10.13,9300.0,9.8393,9.8587,9.8393,9.849,9300.0
2009-12-29 11:00:00,10.14,10.16,10.13,10.16,10100.0,9.8587,9.8782,9.849,9.8782,10100.0
2009-12-29 11:10:00,10.15,10.16,10.15,10.16,4400.0,9.8684,9.8782,9.8684,9.8782,4400.0
2009-12-29 11:20:00,10.15,10.16,10.15,10.16,5700.0,9.8684,9.8782,9.8684,9.8782,5700.0
2009-12-29 11:30:00,10.15,10.16,10.15,10.16,10800.0,9.8684,9.8782,9.8684,9.8782,10800.0
2009-12-29 11:40:00,10.15,10.16,10.15,10.15,3900.0,9.8684,9.8782,9.8684,9.8684,3900.0
2009-12-29 11:50:00,10.15,10.16,10.15,10.16,5300.0,9.8684,9.8782,9.8684,9.8782,5300.0
2009-12-29 12:00:00,10.16,10.16,10.1,10.1,14300.0,9.8782,9.8782,9.8198,9.8198,14300.0
2009-12-29 12:10:00,10.11,10.11,10.1,10.11,3200.0,9.8295,9.8295,9.8198,9.8295,3200.0
2009-12-29 12:20:00,10.1,10.11,10.05,10.08,27200.0,9.8198,9.8295,9.7712,9.8004,27200.0
2009-12-29 12:30:00,10.09,10.1,10.08,10.1,5800.0,9.8101,9.8198,9.8004,9.8198,5800.0
2009-12-29 12:40:00,10.09,10.13,10.09,10.13,13300.0,9.8101,9.849,9.8101,9.849,13300.0
2009-12-29 12:50:00,10.13,10.13,10.12,10.13,4100.0,9.849,9.849,9.8393,9.849,4100.0
2009-12-29 13:00:00,10.13,10.13,10.12,10.13,2800.0,9.849,9.849,9.8393,9.849,2800.0
2009-12-29 13:10:00,10.13,10.13,10.12,10.13,4100.0,9.849,9.849,9.8393,9.849,4100.0
2009-12-29 13:20:00,10.13,10.14,10.12,10.14,6200.0,9.849,9.8587,9.8393,9.8587,6200.0
2009-12-29 13:30:00,10.14,10.15,10.14,10.15,5900.0,9.8587,9.8684,9.8587,9.8684,5900.0
2009-12-29 13:40:00,10.15,10.16,10.14,10.15,11200.0,9.8684,9.8782,9.8587,9.8684,11200.0
2009-12-29 13:50:00,10.15,10.16,10.12,10.13,17900.0,9.8684,9.8782,9.8393,9.849,17900.0
2009-12-29 14:00:00,10.13,10.13,10.1,10.11,7800.0,9.849,9.849,9.8198,9.8295,7800.0
2009-12-29 14:10:00,10.1,10.11,10.1,10.1,11100.0,9.8198,9.8295,9.8198,9.8198,11100.0
2009-12-29 14:20:00,10.11,10.13,10.1,10.13,12100.0,9.8295,9.849,9.8198,9.849,12100.0
2009-12-29 14:30:00,10.13,10.13,10.12,10.13,6200.0,9.849,9.849,9.8393,9.849,6200.0
2009-12-29 14:40:00,10.13,10.13,10.12,10.13,10700.0,9.849,9.849,9.8393,9.849,10700.0
2009-12-29 14:50:00,10.12,10.13,10.11,10.12,19400.0,9.8393,9.849,9.8295,9.8393,19400.0
2009-12-29 15:00:00,10.12,10.13,10.08,10.08,21000.0,9.8393,9.849,9.8004,9.8004,21000.0
2009-12-29 15:10:00,10.09,10.09,10.05,10.06,13000.0,9.8101,9.8101,9.7712,9.7809,13000.0
2009-12-29 15:20:00,10.06,10.09,10.05,10.08,18300.0,9.7809,9.8101,9.7712,9.8004,18300.0
2009-12-29 15:30:00,10.08,10.11,10.08,10.11,22900.0,9.8004,9.8295,9.8004,9.8295,22900.0
2009-12-29 15:40:00,10.1,10.11,10.06,10.06,27900.0,9.8198,9.8295,9.7809,9.7809,27900.0
2009-12-29 15:50:00,10.07,10.09,10.04,10.06,61500.0,9.7907,9.8101,9.7615,9.7809,61500.0
2009-12-30 09:30:00,9.92,10.03,9.86,9.97,33800.0,9.6448,9.7518,9.5865,9.6934,33800.0
2009-12-30 09:40:00,10.0,10.04,9.93,9.94,25600.0,9.7226,9.7615,9.6545,9.6643,25600.0
2009-12-30 09:50:00,9.94,10.03,9.94,10.02,15000.0,9.6643,9.7518,9.6643,9.742,15000.0
2009-12-30 10:00:00,10.04,10.05,10.04,10.05,8900.0,9.7615,9.7712,9.7615,9.7712,8900.0
2009-12-30 10:10:00,10.04,10.04,9.96,9.97,15800.0,9.7615,9.7615,9.6837,9.6934,15800.0
2009-12-30 10:20:00,9.97,9.97,9.89,9.9,73600.0,9.6934,9.6934,9.6157,9.6254,73600.0
2009-12-30 10:30:00,9.9,9.92,9.83,9.83,29600.0,9.6254,9.6448,9.5573,9.5573,29600.0
2009-12-30 10:40:00,9.83,9.84,9.79,9.79,14900.0,9.5573,9.567,9.5184,9.5184,14900.0
2009-12-30 10:50:00,9.8,9.8,9.77,9.8,10500.0,9.5281,9.5281,9.499,9.5281,10500.0
2009-12-30 11:00:00,9.8,9.84,9.79,9.83,10200.0,9.5281,9.567,9.5184,9.5573,10200.0
2009-12-30 11:10:00,9.84,9.87,9.83,9.87,11700.0,9.567,9.5962,9.5573,9.5962,11700.0
2009-12-30 11:20:00,9.87,9.9,9.86,9.9,9200.0,9.5962,9.6254,9.5865,9.6254,9200.0
2009-12-30 11:30:00,9.89,9.9,9.86,9.88,20100.0,9.6157,9.6254,9.5865,9.6059,20100.0
2009-12-30 11:40:00,9.88,9.88,9.86,9.88,14500.0,9.6059,9.6059,9.5865,9.6059,14500.0
2009-12-30 11:50:00,9.88,9.91,9.87,9.9,18200.0,9.6059,9.6351,9.5962,9.6254,18200.0
2009-12-30 12:00:00,9.9,9.92,9.88,9.89,20500.0,9.6254,9.6448,9.6059,9.6157,20500.0
2009-12-30 12:10:00,9.88,9.88,9.86,9.87,9100.0,9.6059,9.6059,9.5865,9.5962,9100.0
2009-12-30 12:20:00,9.87,9.88,9.86,9.87,9400.0,9.5962,9.6059,9.5865,9.5962,9400.0
2009-12-30 12:30:00,9.87,9.88,9.8,9.81,11100.0,9.5962,9.6059,9.5281,9.5379,11100.0
2009-12-30 12:40:00,9.81,9.81,9.78,9.79,6100.0,9.5379,9.5379,9.5087,9.5184,6100.0
2009-12-30 12:50:00,9.79,9.79,9.73,9.77,19200.0,9.5184,9.5184,9.4601,9.499,19200.0
2009-12-30 13:00:00,9.77,9.87,9.76,9.87,30900.0,9.499,9.5962,9.4893,9.5962,30900.0
2009-12-30 13:10:00,9.87,9.88,9.85,9.85,39200.0,9.5962,9.6059,9.5768,9.5768,39200.0
2009-12-30 13:20:00,9.85,9.9,9.85,9.88,38500.0,9.5768,9.6254,9.5768,9.6059,38500.0
2009-12-30 13:30:00,9.88,9.89,9.84,9.84,43600.0,9.6059,9.6157,9.567,9.567,43600.0
2009-12-30 13:40:00,9.84,9.87,9.84,9.86,11800.0,9.567,9.5962,9.567,9.5865,11800.0
2009-12-30 13:50:00,9.86,9.87,9.86,9.86,7800.0,9.5865,9.5962,9.5865,9.5865,7800.0
2009-12-30 14:00:00,9.86,9.88,9.85,9.87,12000.0,9.5865,9.6059,9.5768,9.5962,12000.0
2009-12-30 14:10:00,9.88,9.91,9.87,9.91,14200.0,9.6059,9.6351,9.5962,9.6351,14200.0
2009-12-30 14:20:00,9.9,9.91,9.88,9.91,18000.0,9.6254,9.6351,9.6059,9.6351,18000.0
2009-12-30 14:30:00,9.9,9.91,9.87,9.88,21500.0,9.6254,9.6351,9.5962,9.6059,21500.0
2009-12-30 14:40:00,9.87,9.88,9.86,9.87,7000.0,9.5962,9.6059,9.5865,9.5962,7000.0
2009-12-30 14:50:00,9.86,9.87,9.83,9.84,13200.0,9.5865,9.5962,9.5573,9.567,13200.0
2009-12-30 15:00:00,9.84,9.84,9.83,9.83,9100.0,9.567,9.567,9.5573,9.5573,9100.0
2009-12-30 15:10:00,9.83,9.87,9.83,9.87,15100.0,9.5573,9.5962,9.5573,9.5962,15100.0
2009-12-30 15:20:00,9.87,9.87,9.85,9.85,22400.0,9.5962,9.5962,9.5768,9.5768,22400.0
2009-12-30 15:30:00,9.86,9.87,9.85,9.87,17500.0,9.5865,9.5962,9.5768,9.5962,17500.0
2009-12-30 15:40:00,9.87,9.94,9.86,9.94,47500.0,9.5962,9.6643,9.5865,9.6643,47500.0
2009-12-30 15:50:00,9.95,10.0,9.95,9.98,95600.0,9.674,9.7226,9.674,9.7032,95600.0
2009-12-31 09:30:00,9.99,10.02,9.94,10.02,12700.0,9.7129,9.742,9.6643,9.742,12700.0
2009-12-31 09:40:00,10.01,10.06,10.01,10.06,6100.0,9.7323,9.7809,9.7323,9.7809,6100.0
2009-12-31 09:50:00,10.06,10.09,10.0,10.0,12100.0,9.7809,9.8101,9.7226,9.7226,12100.0
2009-12-31 10:00:00,10.01,10.01,9.97,9.99,9300.0,9.7323,9.7323,9.6934,9.7129,9300.0
2009-12-31 10:10:00,9.98,9.98,9.88,9.88,13900.0,9.7032,9.7032,9.6059,9.6059,13900.0
2009-12-31 10:20:00,9.88,9.9,9.88,9.89,6200.0,9.6059,9.6254,9.6059,9.6157,6200.0
2009-12-31 10:30:00,9.89,9.9,9.88,9.89,14000.0,9.6157,9.6254,9.6059,9.6157,14000.0
2009-12-31 10:40:00,9.9,9.93,9.89,9.92,6200.0,9.6254,9.6545,9.6157,9.6448,6200.0
2009-12-31 10:50:00,9.92,9.93,9.89,9.89,9200.0,9.6448,9.6545,9.6157,9.6157,9200.0
2009-12-31 11:00:00,9.9,9.91,9.87,9.87,8900.0,9.6254,9.6351,9.5962,9.5962,8900.0
2009-12-31 11:10:00,9.87,9.88,9.84,9.84,19400.0,9.5962,9.6059,9.567,9.567,19400.0
2009-12-31 11:20:00,9.84,9.85,9.84,9.85,3200.0,9.567,9.5768,9.567,9.5768,3200.0
2009-12-31 11:30:00,9.84,9.85,9.8,9.81,6300.0,9.567,9.5768,9.5281,9.5379,6300.0
2009-12-31 11:40:00,9.81,9.84,9.8,9.84,9000.0,9.5379,9.567,9.5281,9.567,9000.0
2009-12-31 11:50:00,9.83,9.85,9.83,9.83,16000.0,9.5573,9.5768,9.5573,9.5573,16000.0
2009-12-31 12:00:00,9.84,9.84,9.83,9.83,5600.0,9.567,9.567,9.5573,9.5573,5600.0
2009-12-31 12:10:00,9.83,9.84,9.8,9.8,10100.0,9.5573,9.567,9.5281,9.5281,10100.0
2009-12-31 12:20:00,9.81,9.82,9.77,9.77,9100.0,9.5379,9.5476,9.499,9.499,9100.0
2009-12-31 12:30:00,9.77,9.81,9.77,9.81,11900.0,9.499,9.5379,9.499,9.5379,11900.0
2009-12-31 12:40:00,9.8,9.85,9.8,9.84,9600.0,9.5281,9.5768,9.5281,9.567,9600.0
2009-12-31 12:50:00,9.85,9.86,9.84,9.86,8300.0,9.5768,9.5865,9.567,9.5865,8300.0
2009-12-31 13:00:00,9.86,9.89,9.86,9.88,10800.0,9.5865,9.6157,9.5865,9.6059,10800.0
2009-12-31 13:10:00,9.87,9.88,9.87,9.88,3200.0,9.5962,9.6059,9.5962,9.6059,3200.0
2009-12-31 13:20:00,9.87,9.88,9.86,9.86,4900.0,9.5962,9.6059,9.5865,9.5865,4900.0
2009-12-31 13:30:00,9.86,9.87,9.86,9.86,2400.0,9.5865,9.5962,9.5865,9.5865,2400.0
2009-12-31 13:40:00,9.87,9.87,9.85,9.85,7900.0,9.5962,9.5962,9.5768,9.5768,7900.0
2009-12-31 13:50:00,9.85,9.86,9.85,9.86,6200.0,9.5768,9.5865,9.5768,9.5865,6200.0
2009-12-31 14:00:00,9.85,9.86,9.82,9.84,32700.0,9.5768,9.5865,9.5476,9.567,32700.0
2009-12-31 14:10:00,9.84,9.86,9.84,9.86,7600.0,9.567,9.5865,9.567,9.5865,7600.0
2009-12-31 14:20:00,9.86,9.86,9.85,9.86,5200.0,9.5865,9.5865,9.5768,9.5865,5200.0
2009-12-31 14:30:00,9.85,9.86,9.85,9.85,6400.0,9.5768,9.5865,9.5768,9.5768,6400.0
2009-12-31 14:40:00,9.85,9.86,9.85,9.86,17900.0,9.5768,9.5865,9.5768,9.5865,17900.0
2009-12-31 14:50:00,9.85,9.86,9.85,9.85,9700.0,9.5768,9.5865,9.5768,9.5768,9700.0
2009-12-31 15:00:00,9.85,9.86,9.85,9.86,9600.0,9.5768,9.5865,9.5768,9.5865,9600.0
2009-12-31 15:10:00,9.85,9.88,9.85,9.88,28000.0,9.5768,9.6059,9.5768,9.6059,28000.0
2009-12-31 15:20:00,9.87,9.93,9.87,9.92,29700.0,9.5962,9.6545,9.5962,9.6448,29700.0
2009-12-31 15:30:00,9.93,9.96,9.9,9.91,47100.0,9.6545,9.6837,9.6254,9.6351,47100.0
2009-12-31 15:40:00,9.9,9.9,9.81,9.82,60400.0,9.6254,9.6254,9.5379,9.5476,60400.0
2009-12-31 15:50:00,9.81,9.87,9.79,9.83,204300.0,9.5379,9.5962,9.5184,9.5573,204300.0
2010-01-04 09:30:00,9.92,10.08,9.86,10.04,25500.0,9.6448,9.8004,9.5865,9.7615,25500.0
2010-01-04 09:40:00,10.06,10.06,9.99,10.02,16600.0,9.7809,9.7809,9.7129,9.742,16600.0
2010-01-04 09:50:00,10.02,10.06,10.02,10.02,16800.0,9.742,9.7809,9.742,9.742,16800.0
2010-01-04 10:00:00,10.03,10.05,9.97,9.97,50500.0,9.7518,9.7712,9.6934,9.6934,50500.0
2010-01-04 10:10:00,9.97,9.99,9.91,9.96,46500.0,9.6934,9.7129,9.6351,9.6837,46500.0
2010-01-04 10:20:00,9.96,10.03,9.93,9.99,46200.0,9.6837,9.7518,9.6545,9.7129,46200.0
2010-01-04 10:30:00,10.0,10.02,9.98,10.0,29900.0,9.7226,9.742,9.7032,9.7226,29900.0
2010-01-04 10:40:00,10.0,10.03,10.0,10.03,17900.0,9.7226,9.7518,9.7226,9.7518,17900.0
2010-01-04 10:50:00,10.04,10.04,9.94,9.94,27900.0,9.7615,9.7615,9.6643,9.6643,27900.0
2010-01-04 11:00:00,9.94,10.0,9.94,10.0,23700.0,9.6643,9.7226,9.6643,9.7226,23700.0
2010-01-04 11:10:00,9.99,10.0,9.99,9.99,9700.0,9.7129,9.7226,9.7129,9.7129,9700.0
2010-01-04 11:20:00,9.99,10.02,9.95,9.97,31800.0,9.7129,9.742,9.674,9.6934,31800.0
2010-01-04 11:30:00,9.97,9.98,9.89,9.89,26400.0,9.6934,9.7032,9.6157,9.6157,26400.0
2010-01-04 11:40:00,9.89,9.93,9.87,9.91,22300.0,9.6157,9.6545,9.5962,9.6351,22300.0
2010-01-04 11:50:00,9.91,10.01,9.91,9.99,28500.0,9.6351,9.7323,9.6351,9.7129,28500.0
2010-01-04 12:00:00,9.99,10.13,9.99,10.05,46900.0,9.7129,9.849,9.7129,9.7712,46900.0
2010-01-04 12:10:00,10.05,10.05,9.89,9.92,158100.0,9.7712,9.7712,9.6157,9.6448,158100.0
2010-01-04 12:20:00,9.91,9.92,9.86,9.9,45500.0,9.6351,9.6448,9.5865,9.6254,45500.0
2010-01-04 12:30:00,9.91,9.95,9.9,9.91,25400.0,9.6351,9.674,9.6254,9.6351,25400.0
2010-01-04 12:40:00,9.9,9.93,9.89,9.89,18600.0,9.6254,9.6545,9.6157,9.6157,18600.0
2010-01-04 12:50:00,9.89,9.9,9.85,9.89,19000.0,9.6157,9.6254,9.5768,9.6157,19000.0
2010-01-04 13:00:00,9.9,9.9,9.89,9.89,9900.0,9.6254,9.6254,9.6157,9.6157,9900.0
2010-01-04 13:10:00,9.89,9.9,9.85,9.85,17700.0,9.6157,9.6254,9.5768,9.5768,17700.0
2010-01-04 13:20:00,9.85,9.86,9.85,9.85,14200.0,9.5768,9.5865,9.5768,9.5768,14200.0
2010-01-04 13:30:00,9.86,9.88,9.85,9.86,24100.0,9.5865,9.6059,9.5768,9.5865,24100.0
2010-01-04 13:40:00,9.86,9.87,9.84,9.86,21000.0,9.5865,9.5962,9.567,9.5865,21000.0
2010-01-04 13:50:00,9.86,9.88,9.85,9.86,24800.0,9.5865,9.6059,9.5768,9.5865,24800.0
2010-01-04 14:00:00,9.86,9.87,9.85,9.86,20100.0,9.5865,9.5962,9.5768,9.5865,20100.0
2010-01-04 14:10:00,9.86,9.86,9.8,9.8,40400.0,9.5865,9.5865,9.5281,9.5281,40400.0
2010-01-04 14:20:00,9.8,9.83,9.79,9.8,41000.0,9.5281,9.5573,9.5184,9.5281,41000.0
2010-01-04 14:30:00,9.8,9.83,9.8,9.81,27000.0,9.5281,9.5573,9.5281,9.5379,27000.0
2010-01-04 14:40:00,9.81,9.88,9.81,9.86,27400.0,9.5379,9.6059,9.5379,9.5865,27400.0
2010-01-04 14:50:00,9.86,9.86,9.82,9.82,22600.0,9.5865,9.5865,9.5476,9.5476,22600.0
2010-01-04 15:00:00,9.83,9.83,9.81,9.81,31400.0,9.5573,9.5573,9.5379,9.5379,31400.0
2010-01-04 15:10:00,9.81,9.9,9.81,9.89,142800.0,9.5379,9.6254,9.5379,9.6157,142800.0
2010-01-04 15:20:00,9.88,9.91,9.85,9.86,51000.0,9.6059,9.6351,9.5768,9.5865,51000.0
2010-01-04 15:30:00,9.87,9.91,9.86,9.9,41500.0,9.5962,9.6351,9.5865,9.6254,41500.0
2010-01-04 15:40:00,9.9,10.04,9.89,10.04,107100.0,9.6254,9.7615,9.6157,9.7615,107100.0
2010-01-04 15:50:00,10.04,10.06,10.0,10.05,121100.0,9.7615,9.7809,9.7226,9.7712,121100.0
2010-01-05 09:30:00,10.04,10.04,9.94,9.95,34900.0,9.7615,9.7615,9.6643,9.674,34900.0
2010-01-05 09:40:00,9.96,10.03,9.94,9.94,27800.0,9.6837,9.7518,9.6643,9.6643,27800.0
2010-01-05 09:50:00,9.94,9.95,9.9,9.93,25300.0,9.6643,9.674,9.6254,9.6545,25300.0
2010-01-05 10:00:00,9.92,10.01,9.91,10.0,37500.0,9.6448,9.7323,9.6351,9.7226,37500.0
2010-01-05 10:10:00,10.0,10.02,9.97,10.01,35900.0,9.7226,9.742,9.6934,9.7323,35900.0
2010-01-05 10:20:00,10.01,10.03,9.97,9.98,51100.0,9.7323,9.7518,9.6934,9.7032,51100.0
2010-01-05 10:30:00,9.98,10.0,9.93,9.93,104000.0,9.7032,9.7226,9.6545,9.6545,104000.0
2010-01-05 10:40:00,9.94,9.98,9.93,9.95,36700.0,9.6643,9.7032,9.6545,9.674,36700.0
2010-01-05 10:50:00,9.95,9.98,9.94,9.96,27200.0,9.674,9.7032,9.6643,9.6837,27200.0
2010-01-05 11:00:00,9.97,9.97,9.94,9.97,30500.0,9.6934,9.6934,9.6643,9.6934,30500.0
2010-01-05 11:10:00,9.96,9.97,9.89,9.91,29400.0,9.6837,9.6934,9.6157,9.6351,29400.0
2010-01-05 11:20:00,9.9,9.9,9.85,9.86,33000.0,9.6254,9.6254,9.5768,9.5865,33000.0
2010-01-05 11:30:00,9.86,9.86,9.8,9.81,22700.0,9.5865,9.5865,9.5281,9.5379,22700.0
2010-01-05 11:40:00,9.8,9.82,9.8,9.81,19000.0,9.5281,9.5476,9.5281,9.5379,19000.0
2010-01-05 11:50:00,9.81,9.85,9.81,9.84,21800.0,9.5379,9.5768,9.5379,9.567,21800.0
2010-01-05 12:00:00,9.84,9.94,9.84,9.94,25700.0,9.567,9.6643,9.567,9.6643,25700.0
2010-01-05 12:10:00,9.94,9.94,9.89,9.9,14400.0,9.6643,9.6643,9.6157,9.6254,14400.0
2010-01-05 12:20:00,9.89,9.89,9.84,9.85,16500.0,9.6157,9.6157,9.567,9.5768,16500.0
2010-01-05 12:30:00,9.85,9.87,9.83,9.84,13900.0,9.5768,9.5962,9.5573,9.567,13900.0
2010-01-05 12:40:00,9.84,9.86,9.82,9.82,26700.0,9.567,9.5865,9.5476,9.5476,26700.0
2010-01-05 12:50:00,9.83,9.84,9.82,9.84,19600.0,9.5573,9.567,9.5476,9.567,19600.0
2010-01-05 13:00:00,9.84,9.88,9.83,9.84,41100.0,9.567,9.6059,9.5573,9.567,41100.0
2010-01-05 13:10:00,9.84,9.85,9.82,9.85,17700.0,9.567,9.5768,9.5476,9.5768,17700.0
2010-01-05 13:20:00,9.84,9.86,9.82,9.83,34900.0,9.567,9.5865,9.5476,9.5573,34900.0
2010-01-05 13:30:00,9.84,9.88,9.83,9.88,20200.0,9.567,9.6059,9.5573,9.6059,20200.0
2010-01-05 13:40:00,9.88,9.89,9.86,9.87,17900.0,9.6059,9.6157,9.5865,9.5962,17900.0
2010-01-05 13:50:00,9.86,9.9,9.85,9.89,19600.0,9.5865,9.6254,9.5768,9.6157,19600.0
2010-01-05 14:00:00,9.89,9.91,9.84,9.84,22000.0,9.6157,9.6351,9.567,9.567,22000.0
2010-01-05 14:10:00,9.84,9.89,9.83,9.87,32100.0,9.567,9.6157,9.5573,9.5962,32100.0
2010-01-05 14:20:00,9.87,9.89,9.84,9.88,15900.0,9.5962,9.6157,9.567,9.6059,15900.0
2010-01-05 14:30:00,9.87,9.88,9.87,9.87,9000.0,9.5962,9.6059,9.5962,9.5962,9000.0
2010-01-05 14:40:00,9.87,9.92,9.87,9.9,18900.0,9.5962,9.6448,9.5962,9.6254,18900.0
2010-01-05 14:50:00,9.91,9.91,9.85,9.89,13100.0,9.6351,9.6351,9.5768,9.6157,13100.0
2010-01-05 15:00:00,9.89,9.94,9.87,9.89,29200.0,9.6157,9.6643,9.5962,9.6157,29200.0
2010-01-05 15:10:00,9.89,9.91,9.88,9.9,11100.0,9.6157,9.6351,9.6059,9.6254,11100.0
2010-01-05 15:20:00,9.91,9.95,9.9,9.93,22000.0,9.6351,9.674,9.6254,9.6545,22000.0
2010-01-05 15:30:00,9.94,9.94,9.89,9.9,26700.0,9.6643,9.6643,9.6157,9.6254,26700.0
2010-01-05 15:40:00,9.91,9.98,9.91,9.97,58800.0,9.6351,9.7032,9.6351,9.6934,58800.0
2010-01-05 15:50:00,9.97,9.97,9.92,9.92,51700.0,9.6934,9.6934,9.6448,9.6448,51700.0
2010-01-06 09:30:00,9.9,9.92,9.83,9.88,28800.0,9.6254,9.6448,9.5573,9.6059,28800.0
2010-01-06 09:40:00,9.88,9.91,9.82,9.87,25800.0,9.6059,9.6351,9.5476,9.5962,25800.0
2010-01-06 09:50:00,9.85,9.85,9.73,9.73,42100.0,9.5768,9.5768,9.4601,9.4601,42100.0
2010-01-06 10:00:00,9.73,9.74,9.69,9.71,38900.0,9.4601,9.4698,9.4212,9.4406,38900.0
2010-01-06 10:10:00,9.72,9.79,9.72,9.74,24200.0,9.4504,9.5184,9.4504,9.4698,24200.0
2010-01-06 10:20:00,9.76,9.8,9.73,9.8,16700.0,9.4893,9.5281,9.4601,9.5281,16700.0
2010-01-06 10:30:00,9.79,9.79,9.74,9.77,25200.0,9.5184,9.5184,9.4698,9.499,25200.0
2010-01-06 10:40:00,9.77,9.79,9.75,9.76,10700.0,9.499,9.5184,9.4795,9.4893,10700.0
2010-01-06 10:50:00,9.77,9.77,9.75,9.76,13500.0,9.499,9.499,9.4795,9.4893,13500.0
2010-01-06 11:00:00,9.77,9.8,9.76,9.79,19800.0,9.499,9.5281,9.4893,9.5184,19800.0
2010-01-06 11:10:00,9.79,9.8,9.79,9.8,11900.0,9.5184,9.5281,9.5184,9.5281,11900.0
2010-01-06 11:20:00,9.8,9.81,9.77,9.8,16100.0,9.5281,9.5379,9.499,9.5281,16100.0
2010-01-06 11:30:00,9.8,9.81,9.79,9.8,19500.0,9.5281,9.5379,9.5184,9.5281,19500.0
2010-01-06 11:40:00,9.79,9.81,9.76,9.81,29300.0,9.5184,9.5379,9.4893,9.5379,29300.0
2010-01-06 11:50:00,9.81,9.88,9.81,9.88,42000.0,9.5379,9.6059,9.5379,9.6059,42000.0
2010-01-06 12:00:00,9.88,9.9,9.87,9.89,30700.0,9.6059,9.6254,9.5962,9.6157,30700.0
2010-01-06 12:10:00,9.89,9.89,9.82,9.82,17400.0,9.6157,9.6157,9.5476,9.5476,17400.0
2010-01-06 12:20:00,9.84,9.84,9.8,9.82,13400.0,9.567,9.567,9.5281,9.5476,13400.0
2010-01-06 12:30:00,9.82,9.85,9.79,9.8,13700.0,9.5476,9.5768,9.5184,9.5281,13700.0
2010-01-06 12:40:00,9.8,9.86,9.79,9.86,15100.0,9.5281,9.5865,9.5184,9.5865,15100.0
2010-01-06 12:50:00,9.86,9.92,9.86,9.91,23300.0,9.5865,9.6448,9.5865,9.6351,23300.0
2010-01-06 13:00:00,9.91,9.93,9.86,9.86,12700.0,9.6351,9.6545,9.5865,9.5865,12700.0
2010-01-06 13:10:00,9.86,9.87,9.82,9.82,17300.0,9.5865,9.5962,9.5476,9.5476,17300.0
2010-01-06 13:20:00,9.82,9.89,9.82,9.89,16200.0,9.5476,9.6157,9.5476,9.6157,16200.0
2010-01-06 13:30:00,9.89,9.94,9.89,9.92,20400.0,9.6157,9.6643,9.6157,9.6448,20400.0
2010-01-06 13:40:00,9.91,9.93,9.88,9.89,19300.0,9.6351,9.6545,9.6059,9.6157,19300.0
2010-01-06 13:50:00,9.89,9.95,9.89,9.94,32500.0,9.6157,9.674,9.6157,9.6643,32500.0
2010-01-06 14:00:00,9.93,9.97,9.9,9.9,23100.0,9.6545,9.6934,9.6254,9.6254,23100.0
2010-01-06 14:10:00,9.91,9.92,9.9,9.91,39400.0,9.6351,9.6448,9.6254,9.6351,39400.0
2010-01-06 14:20:00,9.91,9.94,9.9,9.93,30500.0,9.6351,9.6643,9.6254,9.6545,30500.0
2010-01-06 14:30:00,9.94,9.94,9.88,9.89,26900.0,9.6643,9.6643,9.6059,9.6157,26900.0
2010-01-06 14:40:00,9.89,9.92,9.89,9.91,12000.0,9.6157,9.6448,9.6157,9.6351,12000.0
2010-01-06 14:50:00,9.91,9.92,9.91,9.91,10600.0,9.6351,9.6448,9.6351,9.6351,10600.0
2010-01-06 15:00:00,9.91,9.94,9.91,9.93,36300.0,9.6351,9.6643,9.6351,9.6545,36300.0
2010-01-06 15:10:00,9.93,9.95,9.92,9.92,19500.0,9.6545,9.674,9.6448,9.6448,19500.0
2010-01-06 15:20:00,9.92,9.94,9.9,9.93,29000.0,9.6448,9.6643,9.6254,9.6545,29000.0
2010-01-06 15:30:00,9.93,9.94,9.89,9.94,45800.0,9.6545,9.6643,9.6157,9.6643,45800.0
2010-01-06 15:40:00,9.94,9.95,9.89,9.89,47800.0,9.6643,9.674,9.6157,9.6157,47800.0
2010-01-06 15:50:00,9.89,9.92,9.89,9.91,51900.0,9.6157,9.6448,9.6157,9.6351,51900.0
2010-01-07 09:30:00,9.87,9.98,9.87,9.92,21800.0,9.5962,9.7032,9.5962,9.6448,21800.0
2010-01-07 09:40:00,9.92,9.92,9.82,9.82,15400.0,9.6448,9.6448,9.5476,9.5476,15400.0
2010-01-07 09:50:00,9.82,9.83,9.79,9.8,32300.0,9.5476,9.5573,9.5184,9.5281,32300.0
2010-01-07 10:00:00,9.8,9.82,9.79,9.82,24600.0,9.5281,9.5476,9.5184,9.5476,24600.0
2010-01-07 10:10:00,9.83,9.83,9.79,9.81,25800.0,9.5573,9.5573,9.5184,9.5379,25800.0
2010-01-07 10:20:00,9.81,9.82,9.79,9.81,33700.0,9.5379,9.5476,9.5184,9.5379,33700.0
2010-01-07 10:30:00,9.8,9.81,9.74,9.77,51900.0,9.5281,9.5379,9.4698,9.499,51900.0
2010-01-07 10:40:00,9.78,9.82,9.77,9.82,297000.0,9.5087,9.5476,9.499,9.5476,297000.0
2010-01-07 10:50:00,9.83,9.86,9.79,9.81,30100.0,9.5573,9.5865,9.5184,9.5379,30100.0
2010-01-07 11:00:00,9.82,9.83,9.79,9.8,21000.0,9.5476,9.5573,9.5184,9.5281,21000.0
2010-01-07 11:10:00,9.81,9.86,9.81,9.85,36700.0,9.5379,9.5865,9.5379,9.5768,36700.0
2010-01-07 11:20:00,9.86,9.87,9.84,9.85,23100.0,9.5865,9.5962,9.567,9.5768,23100.0
2010-01-07 11:30:00,9.85,9.9,9.82,9.82,59900.0,9.5768,9.6254,9.5476,9.5476,59900.0
2010-01-07 11:40:00,9.82,9.84,9.81,9.81,21000.0,9.5476,9.567,9.5379,9.5379,21000.0
2010-01-07 11:50:00,9.82,9.84,9.82,9.83,24300.0,9.5476,9.567,9.5476,9.5573,24300.0
2010-01-07 12:00:00,9.82,9.84,9.82,9.83,7100.0,9.5476,9.567,9.5476,9.5573,7100.0
2010-01-07 12:10:00,9.83,9.86,9.83,9.85,17500.0,9.5573,9.5865,9.5573,9.5768,17500.0
2010-01-07 12:20:00,9.86,9.88,9.83,9.85,31900.0,9.5865,9.6059,9.5573,9.5768,31900.0
2010-01-07 12:30:00,9.85,9.89,9.84,9.87,28600.0,9.5768,9.6157,9.567,9.5962,28600.0
2010-01-07 12:40:00,9.87,9.89,9.87,9.87,17600.0,9.5962,9.6157,9.5962,9.5962,17600.0
2010-01-07 12:50:00,9.87,9.88,9.87,9.88,15100.0,9.5962,9.6059,9.5962,9.6059,15100.0
2010-01-07 13:00:00,9.88,9.89,9.83,9.83,13100.0,9.6059,9.6157,9.5573,9.5573,13100.0
2010-01-07 13:10:00,9.82,9.83,9.82,9.83,10600.0,9.5476,9.5573,9.5476,9.5573,10600.0
2010-01-07 13:20:00,9.83,9.83,9.81,9.82,26300.0,9.5573,9.5573,9.5379,9.5476,26300.0
2010-01-07 13:30:00,9.83,9.84,9.82,9.84,11400.0,9.5573,9.567,9.5476,9.567,11400.0
2010-01-07 13:40:00,9.85,9.85,9.81,9.82,27400.0,9.5768,9.5768,9.5379,9.5476,27400.0
2010-01-07 13:50:00,9.83,9.84,9.82,9.82,24900.0,9.5573,9.567,9.5476,9.5476,24900.0
2010-01-07 14:00:00,9.82,9.83,9.82,9.83,19100.0,9.5476,9.5573,9.5476,9.5573,19100.0
2010-01-07 14:10:00,9.82,9.84,9.82,9.83,30100.0,9.5476,9.567,9.5476,9.5573,30100.0
2010-01-07 14:20:00,9.83,9.84,9.8,9.81,23600.0,9.5573,9.567,9.5281,9.5379,23600.0
2010-01-07 14:30:00,9.81,9.84,9.79,9.81,88400.0,9.5379,9.567,9.5184,9.5379,88400.0
2010-01-07 14:40:00,9.8,9.81,9.77,9.8,104000.0,9.5281,9.5379,9.499,9.5281,104000.0
2010-01-07 14:50:00,9.8,9.8,9.76,9.79,52800.0,9.5281,9.5281,9.4893,9.5184,52800.0
2010-01-07 15:00:00,9.79,9.81,9.75,9.76,84200.0,9.5184,9.5379,9.4795,9.4893,84200.0
2010-01-07 15:10:00,9.76,9.77,9.75,9.77,23800.0,9.4893,9.499,9.4795,9.499,23800.0
2010-01-07 15:20:00,9.77,9.81,9.73,9.74,155700.0,9.499,9.5379,9.4601,9.4698,155700.0
2010-01-07 15:30:00,9.75,9.79,9.75,9.76,62400.0,9.4795,9.5184,9.4795,9.4893,62400.0
2010-01-07 15:40:00,9.77,9.81,9.76,9.77,153000.0,9.499,9.5379,9.4893,9.499,153000.0
2010-01-07 15:50:00,9.78,9.81,9.77,9.81,217500.0,9.5087,9.5379,9.499,9.5379,217500.0
2010-01-08 09:30:00,9.78,9.85,9.7,9.7,46100.0,9.5087,9.5768,9.4309,9.4309,46100.0
2010-01-08 09:40:00,9.7,9.8,9.7,9.72,40100.0,9.4309,9.5281,9.4309,9.4504,40100.0
2010-01-08 09:50:00,9.72,9.77,9.7,9.76,36400.0,9.4504,9.499,9.4309,9.4893,36400.0
2010-01-08 10:00:00,9.77,9.79,9.66,9.66,31800.0,9.499,9.5184,9.392,9.392,31800.0
2010-01-08 10:10:00,9.67,9.68,9.55,9.57,94400.0,9.4018,9.4115,9.2851,9.3045,94400.0
2010-01-08 10:20:00,9.58,9.62,9.56,9.59,197500.0,9.3143,9.3531,9.2948,9.324,197500.0
2010-01-08 10:30:00,9.59,9.6,9.56,9.57,26200.0,9.324,9.3337,9.2948,9.3045,26200.0
2010-01-08 10:40:00,9.57,9.58,9.54,9.56,32000.0,9.3045,9.3143,9.2754,9.2948,32000.0
2010-01-08 10:50:00,9.55,9.59,9.54,9.58,20100.0,9.2851,9.324,9.2754,9.3143,20100.0
2010-01-08 11:00:00,9.59,9.6,9.56,9.56,19300.0,9.324,9.3337,9.2948,9.2948,19300.0
2010-01-08 11:10:00,9.56,9.58,9.56,9.57,11800.0,9.2948,9.3143,9.2948,9.3045,11800.0
2010-01-08 11:20:00,9.57,9.59,9.55,9.57,22400.0,9.3045,9.324,9.2851,9.3045,22400.0
2010-01-08 11:30:00,9.57,9.57,9.53,9.53,24100.0,9.3045,9.3045,9.2656,9.2656,24100.0
2010-01-08 11:40:00,9.53,9.58,9.53,9.57,37000.0,9.2656,9.3143,9.2656,9.3045,37000.0
2010-01-08 11:50:00,9.58,9.58,9.54,9.55,30800.0,9.3143,9.3143,9.2754,9.2851,30800.0
2010-01-08 12:00:00,9.56,9.56,9.55,9.55,23100.0,9.2948,9.2948,9.2851,9.2851,23100.0
2010-01-08 12:10:00,9.55,9.56,9.54,9.54,23300.0,9.2851,9.2948,9.2754,9.2754,23300.0
2010-01-08 12:20:00,9.54,9.54,9.52,9.52,28400.0,9.2754,9.2754,9.2559,9.2559,28400.0
2010-01-08 12:30:00,9.52,9.53,9.52,9.53,5600.0,9.2559,9.2656,9.2559,9.2656,5600.0
2010-01-08 12:40:00,9.52,9.53,9.52,9.52,10600.0,9.2559,9.2656,9.2559,9.2559,10600.0
2010-01-08 12:50:00,9.52,9.57,9.52,9.56,17500.0,9.2559,9.3045,9.2559,9.2948,17500.0
2010-01-08 13:00:00,9.56,9.58,9.55,9.57,17000.0,9.2948,9.3143,9.2851,9.3045,17000.0
2010-01-08 13:10:00,9.57,9.6,9.57,9.58,10200.0,9.3045,9.3337,9.3045,9.3143,10200.0
2010-01-08 13:20:00,9.57,9.64,9.57,9.59,47700.0,9.3045,9.3726,9.3045,9.324,47700.0
2010-01-08 13:30:00,9.59,9.63,9.58,9.59,12500.0,9.324,9.3629,9.3143,9.324,12500.0
2010-01-08 13:40:00,9.58,9.62,9.57,9.6,15700.0,9.3143,9.3531,9.3045,9.3337,15700.0
2010-01-08 13:50:00,9.59,9.6,9.59,9.6,9200.0,9.324,9.3337,9.324,9.3337,9200.0
2010-01-08 14:00:00,9.6,9.61,9.55,9.6,30000.0,9.3337,9.3434,9.2851,9.3337,30000.0
2010-01-08 14:10:00,9.59,9.61,9.59,9.61,10200.0,9.324,9.3434,9.324,9.3434,10200.0
2010-01-08 14:20:00,9.6,9.62,9.56,9.56,14600.0,9.3337,9.3531,9.2948,9.2948,14600.0
2010-01-08 14:30:00,9.56,9.58,9.56,9.57,12200.0,9.2948,9.3143,9.2948,9.3045,12200.0
2010-01-08 14:40:00,9.56,9.58,9.53,9.55,43200.0,9.2948,9.3143,9.2656,9.2851,43200.0
2010-01-08 14:50:00,9.54,9.56,9.54,9.55,11500.0,9.2754,9.2948,9.2754,9.2851,11500.0
2010-01-08 15:00:00,9.56,9.56,9.55,9.56,40300.0,9.2948,9.2948,9.2851,9.2948,40300.0
2010-01-08 15:10:00,9.56,9.57,9.52,9.53,42900.0,9.2948,9.3045,9.2559,9.2656,42900.0
2010-01-08 15:20:00,9.53,9.54,9.52,9.53,25100.0,9.2656,9.2754,9.2559,9.2656,25100.0
2010-01-08 15:30:00,9.54,9.62,9.53,9.62,57700.0,9.2754,9.3531,9.2656,9.3531,57700.0
2010-01-08 15:40:00,9.62,9.63,9.54,9.56,58200.0,9.3531,9.3629,9.2754,9.2948,58200.0
2010-01-08 15:50:00,9.56,9.6,9.56,9.6,67500.0,9.2948,9.3337,9.2948,9.3337,67500.0
2010-01-11 09:30:00,9.61,9.65,9.58,9.61,33400.0,9.3434,9.3823,9.3143,9.3434,33400.0
2010-01-11 09:40:00,9.6,9.64,9.58,9.63,39000.0,9.3337,9.3726,9.3143,9.3629,39000.0
2010-01-11 09:50:00,9.63,9.63,9.52,9.52,29100.0,9.3629,9.3629,9.2559,9.2559,29100.0
2010-01-11 10:00:00,9.53,9.55,9.42,9.42,73800.0,9.2656,9.2851,9.1587,9.1587,73800.0
2010-01-11 10:10:00,9.42,9.52,9.42,9.48,30900.0,9.1587,9.2559,9.1587,9.217,30900.0
2010-01-11 10:20:00,9.48,9.52,9.47,9.49,28800.0,9.217,9.2559,9.2073,9.2267,28800.0
2010-01-11 10:30:00,9.49,9.51,9.47,9.49,16500.0,9.2267,9.2462,9.2073,9.2267,16500.0
2010-01-11 10:40:00,9.48,9.51,9.46,9.48,28000.0,9.217,9.2462,9.1976,9.217,28000.0
2010-01-11 10:50:00,9.48,9.48,9.46,9.47,15900.0,9.217,9.217,9.1976,9.2073,15900.0
2010-01-11 11:00:00,9.46,9.47,9.37,9.39,70600.0,9.1976,9.2073,9.1101,9.1295,70600.0
2010-01-11 11:10:00,9.39,9.4,9.38,9.39,18400.0,9.1295,9.1392,9.1198,9.1295,18400.0
2010-01-11 11:20:00,9.4,9.4,9.37,9.37,46400.0,9.1392,9.1392,9.1101,9.1101,46400.0
2010-01-11 11:30:00,9.37,9.41,9.37,9.39,21600.0,9.1101,9.149,9.1101,9.1295,21600.0
2010-01-11 11:40:00,9.4,9.4,9.37,9.4,17300.0,9.1392,9.1392,9.1101,9.1392,17300.0
2010-01-11 11:50:00,9.4,9.45,9.4,9.41,20500.0,9.1392,9.1879,9.1392,9.149,20500.0
2010-01-11 12:00:00,9.42,9.44,9.39,9.4,11800.0,9.1587,9.1781,9.1295,9.1392,11800.0
2010-01-11 12:10:00,9.4,9.41,9.39,9.39,19000.0,9.1392,9.149,9.1295,9.1295,19000.0
2010-01-11 12:20:00,9.4,9.41,9.39,9.39,19300.0,9.1392,9.149,9.1295,9.1295,19300.0
2010-01-11 12:30:00,9.39,9.4,9.39,9.39,14900.0,9.1295,9.1392,9.1295,9.1295,14900.0
2010-01-11 12:40:00,9.4,9.41,9.39,9.39,33900.0,9.1392,9.149,9.1295,9.1295,33900.0
2010-01-11 12:50:00,9.39,9.4,9.39,9.4,26200.0,9.1295,9.1392,9.1295,9.1392,26200.0
2010-01-11 13:00:00,9.4,9.41,9.39,9.39,17100.0,9.1392,9.149,9.1295,9.1295,17100.0
2010-01-11 13:10:00,9.39,9.4,9.39,9.39,15400.0,9.1295,9.1392,9.1295,9.1295,15400.0
2010-01-11 13:20:00,9.4,9.4,9.39,9.4,38500.0,9.1392,9.1392,9.1295,9.1392,38500.0
2010-01-11 13:30:00,9.39,9.4,9.39,9.39,11000.0,9.1295,9.1392,9.1295,9.1295,11000.0
2010-01-11 13:40:00,9.39,9.4,9.37,9.37,34600.0,9.1295,9.1392,9.1101,9.1101,34600.0
2010-01-11 13:50:00,9.38,9.39,9.35,9.36,40300.0,9.1198,9.1295,9.0906,9.1004,40300.0
2010-01-11 14:00:00,9.36,9.37,9.35,9.36,30900.0,9.1004,9.1101,9.0906,9.1004,30900.0
2010-01-11 14:10:00,9.36,9.37,9.35,9.35,16200.0,9.1004,9.1101,9.0906,9.0906,16200.0
2010-01-11 14:20:00,9.35,9.37,9.35,9.36,21300.0,9.0906,9.1101,9.0906,9.1004,21300.0
2010-01-11 14:30:00,9.36,9.37,9.35,9.35,27800.0,9.1004,9.1101,9.0906,9.0906,27800.0
2010-01-11 14:40:00,9.35,9.36,9.31,9.31,36000.0,9.0906,9.1004,9.0517,9.0517,36000.0
2010-01-11 14:50:00,9.31,9.32,9.31,9.31,17000.0,9.0517,9.0615,9.0517,9.0517,17000.0
2010-01-11 15:00:00,9.31,9.34,9.31,9.32,39200.0,9.0517,9.0809,9.0517,9.0615,39200.0
2010-01-11 15:10:00,9.32,9.33,9.3,9.31,56000.0,9.0615,9.0712,9.042,9.0517,56000.0
2010-01-11 15:20:00,9.32,9.34,9.31,9.32,52500.0,9.0615,9.0809,9.0517,9.0615,52500.0
2010-01-11 15:30:00,9.32,9.35,9.31,9.34,202700.0,9.0615,9.0906,9.0517,9.0809,202700.0
2010-01-11 15:40:00,9.33,9.33,9.3,9.31,75300.0,9.0712,9.0712,9.042,9.0517,75300.0
2010-01-11 15:50:00,9.31,9.32,9.29,9.31,181300.0,9.0517,9.0615,9.0323,9.0517,181300.0
2010-01-12 09:30:00,9.3,9.32,9.21,9.26,67500.0,9.042,9.0615,8.9545,9.0031,67500.0
2010-01-12 09:40:00,9.24,9.24,9.16,9.18,44900.0,8.9837,8.9837,8.9059,8.9253,44900.0
2010-01-12 09:50:00,9.18,9.27,9.18,9.27,27700.0,8.9253,9.0129,8.9253,9.0129,27700.0
2010-01-12 10:00:00,9.26,9.3,9.24,9.26,34800.0,9.0031,9.042,8.9837,9.0031,34800.0
2010-01-12 10:10:00,9.26,9.3,9.25,9.27,22300.0,9.0031,9.042,8.9934,9.0129,22300.0
2010-01-12 10:20:00,9.27,9.29,9.22,9.24,27800.0,9.0129,9.0323,8.9642,8.9837,27800.0
2010-01-12 10:30:00,9.24,9.29,9.24,9.28,17900.0,8.9837,9.0323,8.9837,9.0226,17900.0
2010-01-12 10:40:00,9.29,9.29,9.23,9.23,31200.0,9.0323,9.0323,8.974,8.974,31200.0
2010-01-12 10:50:00,9.23,9.23,9.21,9.22,8100.0,8.974,8.974,8.9545,8.9642,8100.0
2010-01-12 11:00:00,9.22,9.22,9.2,9.22,17900.0,8.9642,8.9642,8.9448,8.9642,17900.0
2010-01-12 11:10:00,9.22,9.22,9.13,9.15,60800.0,8.9642,8.9642,8.8767,8.8962,60800.0
2010-01-12 11:20:00,9.14,9.16,9.13,9.13,23600.0,8.8865,8.9059,8.8767,8.8767,23600.0
2010-01-12 11:30:00,9.13,9.14,9.1,9.11,43500.0,8.8767,8.8865,8.8476,8.8573,43500.0
2010-01-12 11:40:00,9.12,9.15,9.11,9.14,22400.0,8.867,8.8962,8.8573,8.8865,22400.0
2010-01-12 11:50:00,9.13,9.15,9.12,9.13,15600.0,8.8767,8.8962,8.867,8.8767,15600.0
2010-01-12 12:00:00,9.12,9.15,9.11,9.13,38200.0,8.867,8.8962,8.8573,8.8767,38200.0
2010-01-12 12:10:00,9.14,9.14,9.05,9.06,59200.0,8.8865,8.8865,8.799,8.8087,59200.0
2010-01-12 12:20:00,9.06,9.07,9.0,9.01,41600.0,8.8087,8.8184,8.7503,8.7601,41600.0
2010-01-12 12:30:00,9.01,9.03,9.0,9.03,44300.0,8.7601,8.7795,8.7503,8.7795,44300.0
2010-01-12 12:40:00,9.03,9.04,9.0,9.0,30000.0,8.7795,8.7892,8.7503,8.7503,30000.0
2010-01-12 12:50:00,9.01,9.03,8.97,9.0,45500.0,8.7601,8.7795,8.7212,8.7503,45500.0
2010-01-12 13:00:00,9.01,9.06,9.01,9.02,22600.0,8.7601,8.8087,8.7601,8.7698,22600.0
2010-01-12 13:10:00,9.03,9.08,9.02,9.04,22100.0,8.7795,8.8281,8.7698,8.7892,22100.0
2010-01-12 13:20:00,9.04,9.1,9.01,9.06,413300.0,8.7892,8.8476,8.7601,8.8087,413300.0
2010-01-12 13:30:00,9.06,9.08,9.05,9.06,18500.0,8.8087,8.8281,8.799,8.8087,18500.0
2010-01-12 13:40:00,9.07,9.07,9.05,9.07,17900.0,8.8184,8.8184,8.799,8.8184,17900.0
2010-01-12 13:50:00,9.07,9.11,9.06,9.11,24100.0,8.8184,8.8573,8.8087,8.8573,24100.0
2010-01-12 14:00:00,9.11,9.13,9.08,9.12,27200.0,8.8573,8.8767,8.8281,8.867,27200.0
2010-01-12 14:10:00,9.11,9.12,9.09,9.11,14100.0,8.8573,8.867,8.8378,8.8573,14100.0
2010-01-12 14:20:00,9.1,9.12,9.1,9.12,14800.0,8.8476,8.867,8.8476,8.867,14800.0
2010-01-12 14:30:00,9.12,9.12,9.09,9.1,28900.0,8.867,8.867,8.8378,8.8476,28900.0
2010-01-12 14:40:00,9.11,9.12,9.06,9.12,20200.0,8.8573,8.867,8.8087,8.867,20200.0
2010-01-12 14:50:00,9.13,9.15,9.13,9.15,14300.0,8.8767,8.8962,8.8767,8.8962,14300.0
2010-01-12 15:00:00,9.14,9.15,9.1,9.12,30800.0,8.8865,8.8962,8.8476,8.867,30800.0
2010-01-12 15:10:00,9.12,9.13,9.09,9.1,18300.0,8.867,8.8767,8.8378,8.8476,18300.0
2010-01-12 15:20:00,9.1,9.13,9.08,9.1,33500.0,8.8476,8.8767,8.8281,8.8476,33500.0
2010-01-12 15:30:00,9.1,9.11,9.08,9.1,46000.0,8.8476,8.8573,8.8281,8.8476,46000.0
2010-01-12 15:40:00,9.1,9.15,9.08,9.15,57400.0,8.8476,8.8962,8.8281,8.8962,57400.0
2010-01-12 15:50:00,9.15,9.16,9.12,9.14,94000.0,8.8962,8.9059,8.867,8.8865,94000.0
2010-01-13 09:30:00,9.16,9.21,9.01,9.04,34600.0,8.9059,8.9545,8.7601,8.7892,34600.0
2010-01-13 09:40:00,9.04,9.04,9.0,9.0,24000.0,8.7892,8.7892,8.7503,8.7503,24000.0
2010-01-13 09:50:00,9.0,9.06,9.0,9.04,20300.0,8.7503,8.8087,8.7503,8.7892,20300.0
2010-01-13 10:00:00,9.04,9.04,8.94,8.94,25500.0,8.7892,8.7892,8.692,8.692,25500.0
2010-01-13 10:10:00,8.94,8.95,8.91,8.94,15400.0,8.692,8.7017,8.6628,8.692,15400.0
2010-01-13 10:20:00,8.94,8.94,8.9,8.92,16800.0,8.692,8.692,8.6531,8.6726,16800.0
2010-01-13 10:30:00,8.92,8.96,8.92,8.95,18900.0,8.6726,8.7115,8.6726,8.7017,18900.0
2010-01-13 10:40:00,8.94,8.94,8.9,8.91,25300.0,8.692,8.692,8.6531,8.6628,25300.0
2010-01-13 10:50:00,8.91,8.96,8.91,8.95,19000.0,8.6628,8.7115,8.6628,8.7017,19000.0
2010-01-13 11:00:00,8.94,8.96,8.92,8.96,755400.0,8.692,8.7115,8.6726,8.7115,755400.0
2010-01-13 11:10:00,8.96,8.99,8.94,8.97,20900.0,8.7115,8.7406,8.692,8.7212,20900.0
2010-01-13 11:20:00,8.97,9.07,8.97,9.06,18500.0,8.7212,8.8184,8.7212,8.8087,18500.0
2010-01-13 11:30:00,9.06,9.09,9.05,9.08,12800.0,8.8087,8.8378,8.799,8.8281,12800.0
2010-01-13 11:40:00,9.09,9.1,9.08,9.1,8800.0,8.8378,8.8476,8.8281,8.8476,8800.0
2010-01-13 11:50:00,9.1,9.17,9.09,9.14,25500.0,8.8476,8.9156,8.8378,8.8865,25500.0
2010-01-13 12:00:00,9.13,9.16,9.11,9.12,19700.0,8.8767,8.9059,8.8573,8.867,19700.0
2010-01-13 12:10:00,9.1,9.11,9.06,9.07,23800.0,8.8476,8.8573,8.8087,8.8184,23800.0
2010-01-13 12:20:00,9.08,9.09,9.01,9.01,65000.0,8.8281,8.8378,8.7601,8.7601,65000.0
2010-01-13 12:30:00,9.01,9.03,9.0,9.0,44500.0,8.7601,8.7795,8.7503,8.7503,44500.0
2010-01-13 12:40:00,9.01,9.02,8.95,8.95,59900.0,8.7601,8.7698,8.7017,8.7017,59900.0
2010-01-13 12:50:00,8.95,8.98,8.88,8.89,115700.0,8.7017,8.7309,8.6337,8.6434,115700.0
2010-01-13 13:00:00,8.9,8.91,8.89,8.9,43700.0,8.6531,8.6628,8.6434,8.6531,43700.0
2010-01-13 13:10:00,8.89,8.91,8.86,8.86,66700.0,8.6434,8.6628,8.6142,8.6142,66700.0
2010-01-13 13:20:00,8.86,8.89,8.86,8.87,52600.0,8.6142,8.6434,8.6142,8.6239,52600.0
2010-01-13 13:30:00,8.88,8.9,8.87,8.88,65700.0,8.6337,8.6531,8.6239,8.6337,65700.0
2010-01-13 13:40:00,8.88,8.9,8.88,8.88,42800.0,8.6337,8.6531,8.6337,8.6337,42800.0
2010-01-13 13:50:00,8.89,8.89,8.85,8.86,68400.0,8.6434,8.6434,8.6045,8.6142,68400.0
2010-01-13 14:00:00,8.85,8.92,8.85,8.89,82900.0,8.6045,8.6726,8.6045,8.6434,82900.0
2010-01-13 14:10:00,8.9,8.94,8.9,8.9,43900.0,8.6531,8.692,8.6531,8.6531,43900.0
2010-01-13 14:20:00,8.9,8.91,8.88,8.88,63400.0,8.6531,8.6628,8.6337,8.6337,63400.0
2010-01-13 14:30:00,8.89,8.9,8.88,8.88,42000.0,8.6434,8.6531,8.6337,8.6337,42000.0
2010-01-13 14:40:00,8.88,8.91,8.88,8.9,65000.0,8.6337,8.6628,8.6337,8.6531,65000.0
2010-01-13 14:50:00,8.9,8.91,8.87,8.89,70900.0,8.6531,8.6628,8.6239,8.6434,70900.0
2010-01-13 15:00:00,8.89,8.9,8.86,8.86,77800.0,8.6434,8.6531,8.6142,8.6142,77800.0
2010-01-13 15:10:00,8.86,8.9,8.85,8.88,117400.0,8.6142,8.6531,8.6045,8.6337,117400.0
2010-01-13 15:20:00,8.88,8.88,8.85,8.86,77700.0,8.6337,8.6337,8.6045,8.6142,77700.0
2010-01-13 15:30:00,8.86,8.94,8.85,8.94,271800.0,8.6142,8.692,8.6045,8.692,271800.0
2010-01-13 15:40:00,8.94,8.98,8.92,8.97,227600.0,8.692,8.7309,8.6726,8.7212,227600.0
2010-01-13 15:50:00,8.98,8.99,8.95,8.98,350900.0,8.7309,8.7406,8.7017,8.7309,350900.0
2010-01-14 09:30:00,8.97,9.0,8.92,8.98,59600.0,8.7212,8.7503,8.6726,8.7309,59600.0
2010-01-14 09:40:00,8.98,9.0,8.94,8.97,17600.0,8.7309,8.7503,8.692,8.7212,17600.0
2010-01-14 09:50:00,8.98,9.0,8.95,8.97,48800.0,8.7309,8.7503,8.7017,8.7212,48800.0
2010-01-14 10:00:00,8.96,8.98,8.91,8.94,66500.0,8.7115,8.7309,8.6628,8.692,66500.0
2010-01-14 10:10:00,8.94,8.95,8.91,8.93,25600.0,8.692,8.7017,8.6628,8.6823,25600.0
2010-01-14 10:20:00,8.93,8.97,8.92,8.93,14000.0,8.6823,8.7212,8.6726,8.6823,14000.0
2010-01-14 10:30:00,8.94,8.96,8.93,8.93,110800.0,8.692,8.7115,8.6823,8.6823,110800.0
2010-01-14 10:40:00,8.93,8.95,8.93,8.94,23100.0,8.6823,8.7017,8.6823,8.692,23100.0
2010-01-14 10:50:00,8.94,8.95,8.91,8.91,41500.0,8.692,8.7017,8.6628,8.6628,41500.0
2010-01-14 11:00:00,8.9,8.97,8.87,8.95,49200.0,8.6531,8.7212,8.6239,8.7017,49200.0
2010-01-14 11:10:00,8.94,8.96,8.91,8.92,30400.0,8.692,8.7115,8.6628,8.6726,30400.0
2010-01-14 11:20:00,8.92,8.94,8.91,8.94,7200.0,8.6726,8.692,8.6628,8.692,7200.0
2010-01-14 11:30:00,8.94,8.96,8.92,8.92,22800.0,8.692,8.7115,8.6726,8.6726,22800.0
2010-01-14 11:40:00,8.93,8.94,8.91,8.91,10500.0,8.6823,8.692,8.6628,8.6628,10500.0
2010-01-14 11:50:00,8.92,8.93,8.91,8.92,7200.0,8.6726,8.6823,8.6628,8.6726,7200.0
2010-01-14 12:00:00,8.92,8.93,8.91,8.93,8000.0,8.6726,8.6823,8.6628,8.6823,8000.0
2010-01-14 12:10:00,8.93,8.95,8.92,8.94,8800.0,8.6823,8.7017,8.6726,8.692,8800.0
2010-01-14 12:20:00,8.94,8.97,8.93,8.94,20500.0,8.692,8.7212,8.6823,8.692,20500.0
2010-01-14 12:30:00,8.95,8.96,8.93,8.93,19800.0,8.7017,8.7115,8.6823,8.6823,19800.0
2010-01-14 12:40:00,8.94,8.94,8.91,8.92,18000.0,8.692,8.692,8.6628,8.6726,18000.0
2010-01-14 12:50:00,8.92,8.92,8.91,8.91,6800.0,8.6726,8.6726,8.6628,8.6628,6800.0
2010-01-14 13:00:00,8.92,8.94,8.91,8.93,12700.0,8.6726,8.692,8.6628,8.6823,12700.0
2010-01-14 13:10:00,8.93,8.95,8.91,8.91,11500.0,8.6823,8.7017,8.6628,8.6628,11500.0
2010-01-14 13:20:00,8.91,8.94,8.91,8.94,9500.0,8.6628,8.692,8.6628,8.692,9500.0
2010-01-14 13:30:00,8.95,8.98,8.94,8.97,8700.0,8.7017,8.7309,8.692,8.7212,8700.0
2010-01-14 13:40:00,8.97,8.99,8.94,8.94,17700.0,8.7212,8.7406,8.692,8.692,17700.0
2010-01-14 13:50:00,8.94,8.96,8.93,8.94,7100.0,8.692,8.7115,8.6823,8.692,7100.0
2010-01-14 14:00:00,8.94,8.97,8.93,8.97,9400.0,8.692,8.7212,8.6823,8.7212,9400.0
2010-01-14 14:10:00,8.97,8.99,8.92,8.94,25300.0,8.7212,8.7406,8.6726,8.692,25300.0
2010-01-14 14:20:00,8.95,8.98,8.94,8.97,19600.0,8.7017,8.7309,8.692,8.7212,19600.0
2010-01-14 14:30:00,8.97,8.99,8.97,8.98,21800.0,8.7212,8.7406,8.7212,8.7309,21800.0
2010-01-14 14:40:00,8.98,9.0,8.96,8.97,25800.0,8.7309,8.7503,8.7115,8.7212,25800.0
2010-01-14 14:50:00,8.96,8.99,8.94,8.94,28100.0,8.7115,8.7406,8.692,8.692,28100.0
2010-01-14 15:00:00,8.94,8.98,8.94,8.95,18400.0,8.692,8.7309,8.692,8.7017,18400.0
2010-01-14 15:10:00,8.96,8.98,8.94,8.96,23300.0,8.7115,8.7309,8.692,8.7115,23300.0
2010-01-14 15:20:00,8.96,8.97,8.94,8.94,18000.0,8.7115,8.7212,8.692,8.692,18000.0
2010-01-14 15:30:00,8.95,8.96,8.94,8.95,19900.0,8.7017,8.7115,8.692,8.7017,19900.0
2010-01-14 15:40:00,8.95,8.96,8.94,8.95,44800.0,8.7017,8.7115,8.692,8.7017,44800.0
2010-01-14 15:50:00,8.95,9.0,8.94,8.99,144400.0,8.7017,8.7503,8.692,8.7406,144400.0
2010-01-15 09:30:00,9.03,9.09,8.97,9.01,69700.0,8.7795,8.8378,8.7212,8.7601,69700.0
2010-01-15 09:40:00,9.01,9.06,8.99,9.0,24000.0,8.7601,8.8087,8.7406,8.7503,24000.0
2010-01-15 09:50:00,9.0,9.03,8.93,9.01,60600.0,8.7503,8.7795,8.6823,8.7601,60600.0
2010-01-15 10:00:00,9.01,9.02,8.91,8.95,117200.0,8.7601,8.7698,8.6628,8.7017,117200.0
2010-01-15 10:10:00,8.94,9.08,8.92,9.06,87100.0,8.692,8.8281,8.6726,8.8087,87100.0
2010-01-15 10:20:00,9.06,9.12,9.05,9.06,84000.0,8.8087,8.867,8.799,8.8087,84000.0
2010-01-15 10:30:00,9.06,9.08,9.01,9.03,58400.0,8.8087,8.8281,8.7601,8.7795,58400.0
2010-01-15 10:40:00,9.02,9.03,8.96,9.01,24500.0,8.7698,8.7795,8.7115,8.7601,24500.0
2010-01-15 10:50:00,9.01,9.02,8.95,8.97,40100.0,8.7601,8.7698,8.7017,8.7212,40100.0
2010-01-15 11:00:00,8.97,9.0,8.95,8.97,46700.0,8.7212,8.7503,8.7017,8.7212,46700.0
2010-01-15 11:10:00,8.96,9.02,8.96,9.0,21200.0,8.7115,8.7698,8.7115,8.7503,21200.0
2010-01-15 11:20:00,9.0,9.04,8.98,9.02,46400.0,8.7503,8.7892,8.7309,8.7698,46400.0
2010-01-15 11:30:00,9.02,9.12,9.02,9.11,50800.0,8.7698,8.867,8.7698,8.8573,50800.0
2010-01-15 11:40:00,9.11,9.15,9.1,9.14,48300.0,8.8573,8.8962,8.8476,8.8865,48300.0
2010-01-15 11:50:00,9.14,9.15,9.02,9.07,70700.0,8.8865,8.8962,8.7698,8.8184,70700.0
2010-01-15 12:00:00,9.07,9.07,8.99,8.99,34100.0,8.8184,8.8184,8.7406,8.7406,34100.0
2010-01-15 12:10:00,9.0,9.01,8.97,8.97,24800.0,8.7503,8.7601,8.7212,8.7212,24800.0
2010-01-15 12:20:00,8.98,8.98,8.95,8.95,23300.0,8.7309,8.7309,8.7017,8.7017,23300.0
2010-01-15 12:30:00,8.95,8.96,8.93,8.96,31800.0,8.7017,8.7115,8.6823,8.7115,31800.0
2010-01-15 12:40:00,8.96,8.98,8.93,8.98,32800.0,8.7115,8.7309,8.6823,8.7309,32800.0
2010-01-15 12:50:00,8.97,8.98,8.95,8.95,14400.0,8.7212,8.7309,8.7017,8.7017,14400.0
2010-01-15 13:00:00,8.95,8.98,8.95,8.97,17000.0,8.7017,8.7309,8.7017,8.7212,17000.0
2010-01-15 13:10:00,8.97,8.98,8.96,8.97,10400.0,8.7212,8.7309,8.7115,8.7212,10400.0
2010-01-15 13:20:00,8.96,8.97,8.94,8.97,15200.0,8.7115,8.7212,8.692,8.7212,15200.0
2010-01-15 13:30:00,8.96,8.99,8.95,8.98,20600.0,8.7115,8.7406,8.7017,8.7309,20600.0
2010-01-15 13:40:00,8.98,9.0,8.97,8.99,23300.0,8.7309,8.7503,8.7212,8.7406,23300.0
2010-01-15 13:50:00,9.0,9.02,8.99,9.01,11800.0,8.7503,8.7698,8.7406,8.7601,11800.0
2010-01-15 14:00:00,9.01,9.03,9.0,9.01,24600.0,8.7601,8.7795,8.7503,8.7601,24600.0
2010-01-15 14:10:00,9.02,9.03,9.0,9.01,14600.0,8.7698,8.7795,8.7503,8.7601,14600.0
2010-01-15 14:20:00,9.02,9.02,8.99,8.99,15300.0,8.7698,8.7698,8.7406,8.7406,15300.0
2010-01-15 14:30:00,8.99,9.02,8.97,9.02,16300.0,8.7406,8.7698,8.7212,8.7698,16300.0
2010-01-15 14:40:00,9.02,9.04,9.01,9.02,29700.0,8.7698,8.7892,8.7601,8.7698,29700.0
2010-01-15 14:50:00,9.02,9.07,9.02,9.06,46200.0,8.7698,8.8184,8.7698,8.8087,46200.0
2010-01-15 15:00:00,9.06,9.13,9.05,9.12,120200.0,8.8087,8.8767,8.799,8.867,120200.0
2010-01-15 15:10:00,9.12,9.14,9.07,9.07,28600.0,8.867,8.8865,8.8184,8.8184,28600.0
2010-01-15 15:20:00,9.07,9.11,9.06,9.1,24500.0,8.8184,8.8573,8.8087,8.8476,24500.0
2010-01-15 15:30:00,9.1,9.12,9.09,9.11,42700.0,8.8476,8.867,8.8378,8.8573,42700.0
2010-01-15 15:40:00,9.11,9.14,9.1,9.13,53100.0,8.8573,8.8865,8.8476,8.8767,53100.0
2010-01-15 15:50:00,9.14,9.14,9.11,9.11,63300.0,8.8865,8.8865,8.8573,8.8573,63300.0
2010-01-19 09:30:00,9.19,9.27,9.11,9.17,45400.0,8.9351,9.0129,8.8573,8.9156,45400.0
2010-01-19 09:40:00,9.18,9.32,9.17,9.29,37400.0,8.9253,9.0615,8.9156,9.0323,37400.0
2010-01-19 09:50:00,9.29,9.29,9.14,9.14,50500.0,9.0323,9.0323,8.8865,8.8865,50500.0
2010-01-19 10:00:00,9.15,9.16,9.1,9.11,62800.0,8.8962,8.9059,8.8476,8.8573,62800.0
2010-01-19 10:10:00,9.12,9.22,9.11,9.19,35600.0,8.867,8.9642,8.8573,8.9351,35600.0
2010-01-19 10:20:00,9.19,9.26,9.18,9.21,48700.0,8.9351,9.0031,8.9253,8.9545,48700.0
2010-01-19 10:30:00,9.21,9.26,9.21,9.22,36200.0,8.9545,9.0031,8.9545,8.9642,36200.0
2010-01-19 10:40:00,9.22,9.26,9.21,9.23,24000.0,8.9642,9.0031,8.9545,8.974,24000.0
2010-01-19 10:50:00,9.23,9.24,9.21,9.21,17900.0,8.974,8.9837,8.9545,8.9545,17900.0
2010-01-19 11:00:00,9.22,9.23,9.21,9.21,24300.0,8.9642,8.974,8.9545,8.9545,24300.0
2010-01-19 11:10:00,9.22,9.22,9.17,9.17,19300.0,8.9642,8.9642,8.9156,8.9156,19300.0
2010-01-19 11:20:00,9.18,9.18,9.12,9.15,31100.0,8.9253,8.9253,8.867,8.8962,31100.0
2010-01-19 11:30:00,9.16,9.18,9.14,9.16,26100.0,8.9059,8.9253,8.8865,8.9059,26100.0
2010-01-19 11:40:00,9.16,9.17,9.14,9.17,9400.0,8.9059,8.9156,8.8865,8.9156,9400.0
2010-01-19 11:50:00,9.16,9.18,9.12,9.15,61300.0,8.9059,8.9253,8.867,8.8962,61300.0
2010-01-19 12:00:00,9.15,9.17,9.15,9.16,6700.0,8.8962,8.9156,8.8962,8.9059,6700.0
2010-01-19 12:10:00,9.15,9.17,9.15,9.17,5400.0,8.8962,8.9156,8.8962,8.9156,5400.0
2010-01-19 12:20:00,9.17,9.18,9.16,9.16,16400.0,8.9156,8.9253,8.9059,8.9059,16400.0
2010-01-19 12:30:00,9.16,9.18,9.16,9.17,11600.0,8.9059,8.9253,8.9059,8.9156,11600.0
2010-01-19 12:40:00,9.17,9.18,9.16,9.17,12500.0,8.9156,8.9253,8.9059,8.9156,12500.0
2010-01-19 12:50:00,9.18,9.2,9.17,9.2,41600.0,8.9253,8.9448,8.9156,8.9448,41600.0
2010-01-19 13:00:00,9.19,9.2,9.17,9.18,24900.0,8.9351,8.9448,8.9156,8.9253,24900.0
2010-01-19 13:10:00,9.18,9.2,9.18,9.2,14400.0,8.9253,8.9448,8.9253,8.9448,14400.0
2010-01-19 13:20:00,9.19,9.21,9.19,9.21,6000.0,8.9351,8.9545,8.9351,8.9545,6000.0
2010-01-19 13:30:00,9.2,9.23,9.2,9.22,20100.0,8.9448,8.974,8.9448,8.9642,20100.0
2010-01-19 13:40:00,9.22,9.24,9.19,9.2,31200.0,8.9642,8.9837,8.9351,8.9448,31200.0
2010-01-19 13:50:00,9.2,9.23,9.2,9.22,8800.0,8.9448,8.974,8.9448,8.9642,8800.0
2010-01-19 14:00:00,9.23,9.24,9.21,9.21,45100.0,8.974,8.9837,8.9545,8.9545,45100.0
2010-01-19 14:10:00,9.21,9.22,9.2,9.2,9000.0,8.9545,8.9642,8.9448,8.9448,9000.0
2010-01-19 14:20:00,9.21,9.23,9.21,9.23,18200.0,8.9545,8.974,8.9545,8.974,18200.0
2010-01-19 14:30:00,9.23,9.23,9.17,9.18,563400.0,8.974,8.974,8.9156,8.9253,563400.0
2010-01-19 14:40:00,9.17,9.2,9.16,9.17,63500.0,8.9156,8.9448,8.9059,8.9156,63500.0
2010-01-19 14:50:00,9.17,9.17,9.15,9.16,21400.0,8.9156,8.9156,8.8962,8.9059,21400.0
2010-01-19 15:00:00,9.16,9.19,9.16,9.19,67300.0,8.9059,8.9351,8.9059,8.9351,67300.0
2010-01-19 15:10:00,9.19,9.19,9.17,9.18,50500.0,8.9351,8.9351,8.9156,8.9253,50500.0
2010-01-19 15:20:00,9.19,9.19,9.18,9.19,24900.0,8.9351,8.9351,8.9253,8.9351,24900.0
2010-01-19 15:30:00,9.19,9.2,9.18,9.19,18400.0,8.9351,8.9448,8.9253,8.9351,18400.0
2010-01-19 15:40:00,9.2,9.3,9.2,9.3,62700.0,8.9448,9.042,8.9448,9.042,62700.0
2010-01-19 15:50:00,9.29,9.3,9.26,9.28,170400.0,9.0323,9.042,9.0031,9.0226,170400.0
2010-01-20 09:30:00,9.2,9.24,9.15,9.19,16800.0,8.9448,8.9837,8.8962,8.9351,16800.0
2010-01-20 09:40:00,9.16,9.25,9.11,9.16,12100.0,8.9059,8.9934,8.8573,8.9059,12100.0
2010-01-20 09:50:00,9.18,9.2,9.14,9.14,6400.0,8.9253,8.9448,8.8865,8.8865,6400.0
2010-01-20 10:00:00,9.13,9.15,9.0,9.02,30200.0,8.8767,8.8962,8.7503,8.7698,30200.0
2010-01-20 10:10:00,9.02,9.06,9.01,9.06,17400.0,8.7698,8.8087,8.7601,8.8087,17400.0
2010-01-20 10:20:00,9.06,9.06,9.02,9.02,19800.0,8.8087,8.8087,8.7698,8.7698,19800.0
2010-01-20 10:30:00,9.02,9.08,9.02,9.08,32100.0,8.7698,8.8281,8.7698,8.8281,32100.0
2010-01-20 10:40:00,9.07,9.09,9.05,9.09,16300.0,8.8184,8.8378,8.799,8.8378,16300.0
2010-01-20 10:50:00,9.08,9.12,9.07,9.1,23400.0,8.8281,8.867,8.8184,8.8476,23400.0
2010-01-20 11:00:00,9.1,9.1,9.07,9.08,72500.0,8.8476,8.8476,8.8184,8.8281,72500.0
2010-01-20 11:10:00,9.09,9.13,9.09,9.1,16400.0,8.8378,8.8767,8.8378,8.8476,16400.0
2010-01-20 11:20:00,9.1,9.1,9.03,9.05,42100.0,8.8476,8.8476,8.7795,8.799,42100.0
2010-01-20 11:30:00,9.05,9.07,9.02,9.04,46300.0,8.799,8.8184,8.7698,8.7892,46300.0
2010-01-20 11:40:00,9.03,9.07,9.03,9.04,27300.0,8.7795,8.8184,8.7795,8.7892,27300.0
2010-01-20 11:50:00,9.05,9.07,9.05,9.05,24000.0,8.799,8.8184,8.799,8.799,24000.0
2010-01-20 12:00:00,9.05,9.12,9.05,9.12,34300.0,8.799,8.867,8.799,8.867,34300.0
2010-01-20 12:10:00,9.12,9.14,9.1,9.14,16200.0,8.867,8.8865,8.8476,8.8865,16200.0
2010-01-20 12:20:00,9.14,9.16,9.13,9.16,26400.0,8.8865,8.9059,8.8767,8.9059,26400.0
2010-01-20 12:30:00,9.15,9.18,9.15,9.15,29100.0,8.8962,8.9253,8.8962,8.8962,29100.0
2010-01-20 12:40:00,9.16,9.16,9.12,9.13,16200.0,8.9059,8.9059,8.867,8.8767,16200.0
2010-01-20 12:50:00,9.14,9.17,9.11,9.14,34600.0,8.8865,8.9156,8.8573,8.8865,34600.0
2010-01-20 13:00:00,9.15,9.15,9.12,9.13,19500.0,8.8962,8.8962,8.867,8.8767,19500.0
2010-01-20 13:10:00,9.14,9.14,9.06,9.07,20200.0,8.8865,8.8865,8.8087,8.8184,20200.0
2010-01-20 13:20:00,9.07,9.1,9.06,9.1,23600.0,8.8184,8.8476,8.8087,8.8476,23600.0
2010-01-20 13:30:00,9.1,9.15,9.1,9.14,21200.0,8.8476,8.8962,8.8476,8.8865,21200.0
2010-01-20 13:40:00,9.15,9.25,9.14,9.25,57100.0,8.8962,8.9934,8.8865,8.9934,57100.0
2010-01-20 13:50:00,9.25,9.27,9.22,9.23,48700.0,8.9934,9.0129,8.9642,8.974,48700.0
2010-01-20 14:00:00,9.23,9.25,9.19,9.21,34500.0,8.974,8.9934,8.9351,8.9545,34500.0
2010-01-20 14:10:00,9.2,9.25,9.19,9.2,44200.0,8.9448,8.9934,8.9351,8.9448,44200.0
2010-01-20 14:20:00,9.2,9.22,9.17,9.2,34700.0,8.9448,8.9642,8.9156,8.9448,34700.0
2010-01-20 14:30:00,9.2,9.27,9.19,9.25,44600.0,8.9448,9.0129,8.9351,8.9934,44600.0
2010-01-20 14:40:00,9.26,9.28,9.24,9.24,29000.0,9.0031,9.0226,8.9837,8.9837,29000.0
2010-01-20 14:50:00,9.25,9.27,9.23,9.26,41500.0,8.9934,9.0129,8.974,9.0031,41500.0
2010-01-20 15:00:00,9.26,9.27,9.23,9.24,72500.0,9.0031,9.0129,8.974,8.9837,72500.0
2010-01-20 15:10:00,9.24,9.27,9.24,9.25,62100.0,8.9837,9.0129,8.9837,8.9934,62100.0
2010-01-20 15:20:00,9.25,9.27,9.24,9.25,60800.0,8.9934,9.0129,8.9837,8.9934,60800.0
2010-01-20 15:30:00,9.26,9.26,9.25,9.25,35200.0,9.0031,9.0031,8.9934,8.9934,35200.0
2010-01-20 15:40:00,9.26,9.26,9.24,9.25,90900.0,9.0031,9.0031,8.9837,8.9934,90900.0
2010-01-20 15:50:00,9.26,9.27,9.24,9.26,137400.0,9.0031,9.0129,8.9837,9.0031,137400.0
2010-01-21 09:30:00,9.28,9.28,9.2,9.21,42900.0,9.0226,9.0226,8.9448,8.9545,42900.0
2010-01-21 09:40:00,9.2,9.23,9.09,9.13,31300.0,8.9448,8.974,8.8378,8.8767,31300.0
2010-01-21 09:50:00,9.13,9.2,9.13,9.15,21000.0,8.8767,8.9448,8.8767,8.8962,21000.0
2010-01-21 10:00:00,9.16,9.18,9.1,9.14,22500.0,8.9059,8.9253,8.8476,8.8865,22500.0
2010-01-21 10:10:00,9.14,9.15,9.09,9.11,15900.0,8.8865,8.8962,8.8378,8.8573,15900.0
2010-01-21 10:20:00,9.11,9.12,8.95,8.95,67900.0,8.8573,8.867,8.7017,8.7017,67900.0
2010-01-21 10:30:00,8.95,8.97,8.88,8.93,61300.0,8.7017,8.7212,8.6337,8.6823,61300.0
2010-01-21 10:40:00,8.92,9.0,8.92,8.98,36600.0,8.6726,8.7503,8.6726,8.7309,36600.0
2010-01-21 10:50:00,8.98,8.99,8.95,8.98,63600.0,8.7309,8.7406,8.7017,8.7309,63600.0
2010-01-21 11:00:00,8.98,8.99,8.85,8.85,65700.0,8.7309,8.7406,8.6045,8.6045,65700.0
2010-01-21 11:10:00,8.87,8.94,8.85,8.88,70800.0,8.6239,8.692,8.6045,8.6337,70800.0
2010-01-21 11:20:00,8.88,8.91,8.86,8.89,60700.0,8.6337,8.6628,8.6142,8.6434,60700.0
2010-01-21 11:30:00,8.89,8.91,8.85,8.87,69200.0,8.6434,8.6628,8.6045,8.6239,69200.0
2010-01-21 11:40:00,8.86,8.87,8.8,8.81,107300.0,8.6142,8.6239,8.5559,8.5656,107300.0
2010-01-21 11:50:00,8.83,8.86,8.78,8.8,63500.0,8.5851,8.6142,8.5364,8.5559,63500.0
2010-01-21 12:00:00,8.8,8.85,8.77,8.82,58900.0,8.5559,8.6045,8.5267,8.5753,58900.0
2010-01-21 12:10:00,8.82,8.92,8.81,8.88,27400.0,8.5753,8.6726,8.5656,8.6337,27400.0
2010-01-21 12:20:00,8.88,8.91,8.83,8.83,14500.0,8.6337,8.6628,8.5851,8.5851,14500.0
2010-01-21 12:30:00,8.82,8.9,8.82,8.84,18100.0,8.5753,8.6531,8.5753,8.5948,18100.0
2010-01-21 12:40:00,8.85,8.87,8.84,8.86,22000.0,8.6045,8.6239,8.5948,8.6142,22000.0
2010-01-21 12:50:00,8.86,8.91,8.85,8.9,25000.0,8.6142,8.6628,8.6045,8.6531,25000.0
2010-01-21 13:00:00,8.91,8.92,8.88,8.91,29500.0,8.6628,8.6726,8.6337,8.6628,29500.0
2010-01-21 13:10:00,8.91,8.93,8.87,8.88,18900.0,8.6628,8.6823,8.6239,8.6337,18900.0
2010-01-21 13:20:00,8.88,8.91,8.79,8.8,64300.0,8.6337,8.6628,8.5462,8.5559,64300.0
2010-01-21 13:30:00,8.8,8.83,8.77,8.78,75200.0,8.5559,8.5851,8.5267,8.5364,75200.0
2010-01-21 13:40:00,8.78,8.86,8.77,8.86,42200.0,8.5364,8.6142,8.5267,8.6142,42200.0
2010-01-21 13:50:00,8.85,8.85,8.81,8.85,13700.0,8.6045,8.6045,8.5656,8.6045,13700.0
2010-01-21 14:00:00,8.85,8.88,8.82,8.87,31400.0,8.6045,8.6337,8.5753,8.6239,31400.0
2010-01-21 14:10:00,8.87,8.88,8.84,8.86,24800.0,8.6239,8.6337,8.5948,8.6142,24800.0
2010-01-21 14:20:00,8.87,8.87,8.78,8.8,473500.0,8.6239,8.6239,8.5364,8.5559,473500.0
2010-01-21 14:30:00,8.79,8.81,8.77,8.79,96900.0,8.5462,8.5656,8.5267,8.5462,96900.0
2010-01-21 14:40:00,8.78,8.8,8.77,8.77,48300.0,8.5364,8.5559,8.5267,8.5267,48300.0
2010-01-21 14:50:00,8.78,8.79,8.75,8.76,42300.0,8.5364,8.5462,8.5073,8.517,42300.0
2010-01-21 15:00:00,8.76,8.77,8.75,8.77,86400.0,8.517,8.5267,8.5073,8.5267,86400.0
2010-01-21 15:10:00,8.77,8.77,8.74,8.75,88300.0,8.5267,8.5267,8.4976,8.5073,88300.0
2010-01-21 15:20:00,8.74,8.75,8.73,8.73,59800.0,8.4976,8.5073,8.4878,8.4878,59800.0
2010-01-21 15:30:00,8.74,8.77,8.73,8.76,64200.0,8.4976,8.5267,8.4878,8.517,64200.0
2010-01-21 15:40:00,8.76,8.84,8.75,8.84,72800.0,8.517,8.5948,8.5073,8.5948,72800.0
2010-01-21 15:50:00,8.84,8.84,8.8,8.82,146600.0,8.5948,8.5948,8.5559,8.5753,146600.0
2010-01-22 09:30:00,8.73,8.87,8.71,8.85,35300.0,8.4878,8.6239,8.4684,8.6045,35300.0
2010-01-22 09:40:00,8.82,8.86,8.77,8.8,12500.0,8.5753,8.6142,8.5267,8.5559,12500.0
2010-01-22 09:50:00,8.81,8.86,8.77,8.79,25800.0,8.5656,8.6142,8.5267,8.5462,25800.0
2010-01-22 10:00:00,8.79,8.82,8.75,8.76,31800.0,8.5462,8.5753,8.5073,8.517,31800.0
2010-01-22 10:10:00,8.76,8.79,8.73,8.73,32300.0,8.517,8.5462,8.4878,8.4878,32300.0
2010-01-22 10:20:00,8.73,8.82,8.72,8.81,16500.0,8.4878,8.5753,8.4781,8.5656,16500.0
2010-01-22 10:30:00,8.82,8.83,8.76,8.76,21300.0,8.5753,8.5851,8.517,8.517,21300.0
2010-01-22 10:40:00,8.76,8.82,8.76,8.76,35300.0,8.517,8.5753,8.517,8.517,35300.0
2010-01-22 10:50:00,8.76,8.79,8.72,8.78,23600.0,8.517,8.5462,8.4781,8.5364,23600.0
2010-01-22 11:00:00,8.78,8.86,8.76,8.76,30800.0,8.5364,8.6142,8.517,8.517,30800.0
2010-01-22 11:10:00,8.76,8.83,8.76,8.8,18400.0,8.517,8.5851,8.517,8.5559,18400.0
2010-01-22 11:20:00,8.81,8.87,8.81,8.85,1321000.0,8.5656,8.6239,8.5656,8.6045,1321000.0
2010-01-22 11:30:00,8.86,8.87,8.78,8.79,354300.0,8.6142,8.6239,8.5364,8.5462,354300.0
2010-01-22 11:40:00,8.79,8.82,8.73,8.76,380700.0,8.5462,8.5753,8.4878,8.517,380700.0
2010-01-22 11:50:00,8.77,8.78,8.71,8.71,46500.0,8.5267,8.5364,8.4684,8.4684,46500.0
2010-01-22 12:00:00,8.72,8.73,8.67,8.69,51800.0,8.4781,8.4878,8.4295,8.4489,51800.0
2010-01-22 12:10:00,8.69,8.74,8.66,8.73,37600.0,8.4489,8.4976,8.4198,8.4878,37600.0
2010-01-22 12:20:00,8.73,8.75,8.69,8.74,43800.0,8.4878,8.5073,8.4489,8.4976,43800.0
2010-01-22 12:30:00,8.75,8.75,8.69,8.7,29600.0,8.5073,8.5073,8.4489,8.4587,29600.0
2010-01-22 12:40:00,8.69,8.75,8.69,8.74,24000.0,8.4489,8.5073,8.4489,8.4976,24000.0
2010-01-22 12:50:00,8.73,8.76,8.72,8.74,31500.0,8.4878,8.517,8.4781,8.4976,31500.0
2010-01-22 13:00:00,8.73,8.73,8.68,8.69,40700.0,8.4878,8.4878,8.4392,8.4489,40700.0
2010-01-22 13:10:00,8.7,8.7,8.65,8.68,18200.0,8.4587,8.4587,8.41,8.4392,18200.0
2010-01-22 13:20:00,8.68,8.73,8.68,8.69,30800.0,8.4392,8.4878,8.4392,8.4489,30800.0
2010-01-22 13:30:00,8.7,8.71,8.67,8.68,30500.0,8.4587,8.4684,8.4295,8.4392,30500.0
2010-01-22 13:40:00,8.68,8.71,8.67,8.69,527200.0,8.4392,8.4684,8.4295,8.4489,527200.0
2010-01-22 13:50:00,8.69,8.7,8.65,8.66,35900.0,8.4489,8.4587,8.41,8.4198,35900.0
2010-01-22 14:00:00,8.65,8.69,8.65,8.67,36100.0,8.41,8.4489,8.41,8.4295,36100.0
2010-01-22 14:10:00,8.67,8.69,8.65,8.66,28200.0,8.4295,8.4489,8.41,8.4198,28200.0
2010-01-22 14:20:00,8.66,8.67,8.62,8.66,36100.0,8.4198,8.4295,8.3809,8.4198,36100.0
2010-01-22 14:30:00,8.66,8.69,8.63,8.65,36500.0,8.4198,8.4489,8.3906,8.41,36500.0
2010-01-22 14:40:00,8.65,8.66,8.6,8.61,44000.0,8.41,8.4198,8.3614,8.3712,44000.0
2010-01-22 14:50:00,8.61,8.63,8.56,8.57,68600.0,8.3712,8.3906,8.3225,8.3323,68600.0
2010-01-22 15:00:00,8.56,8.59,8.52,8.52,62400.0,8.3225,8.3517,8.2837,8.2837,62400.0
2010-01-22 15:10:00,8.52,8.56,8.51,8.54,95900.0,8.2837,8.3225,8.2739,8.3031,95900.0
2010-01-22 15:20:00,8.54,8.54,8.46,8.52,143500.0,8.3031,8.3031,8.2253,8.2837,143500.0
2010-01-22 15:30:00,8.52,8.54,8.45,8.45,77600.0,8.2837,8.3031,8.2156,8.2156,77600.0
2010-01-22 15:40:00,8.46,8.49,8.45,8.46,86200.0,8.2253,8.2545,8.2156,8.2253,86200.0
2010-01-22 15:50:00,8.45,8.49,8.45,8.47,88400.0,8.2156,8.2545,8.2156,8.235,88400.0
2010-01-25 09:30:00,8.56,8.66,8.52,8.61,40500.0,8.3225,8.4198,8.2837,8.3712,40500.0
2010-01-25 09:40:00,8.59,8.64,8.55,8.57,24700.0,8.3517,8.4003,8.3128,8.3323,24700.0
2010-01-25 09:50:00,8.55,8.61,8.53,8.55,35400.0,8.3128,8.3712,8.2934,8.3128,35400.0
2010-01-25 10:00:00,8.54,8.59,8.5,8.51,44200.0,8.3031,8.3517,8.2642,8.2739,44200.0
2010-01-25 10:10:00,8.51,8.55,8.47,8.5,51500.0,8.2739,8.3128,8.235,8.2642,51500.0
2010-01-25 10:20:00,8.5,8.54,8.49,8.51,38000.0,8.2642,8.3031,8.2545,8.2739,38000.0
2010-01-25 10:30:00,8.51,8.53,8.45,8.48,50500.0,8.2739,8.2934,8.2156,8.2448,50500.0
2010-01-25 10:40:00,8.48,8.51,8.41,8.44,150800.0,8.2448,8.2739,8.1767,8.2059,150800.0
2010-01-25 10:50:00,8.45,8.49,8.41,8.46,71900.0,8.2156,8.2545,8.1767,8.2253,71900.0
2010-01-25 11:00:00,8.46,8.46,8.36,8.39,44900.0,8.2253,8.2253,8.1281,8.1573,44900.0
2010-01-25 11:10:00,8.4,8.44,8.38,8.41,118800.0,8.167,8.2059,8.1475,8.1767,118800.0
2010-01-25 11:20:00,8.41,8.42,8.39,8.41,53900.0,8.1767,8.1864,8.1573,8.1767,53900.0
2010-01-25 11:30:00,8.41,8.42,8.39,8.4,130500.0,8.1767,8.1864,8.1573,8.167,130500.0
2010-01-25 11:40:00,8.4,8.48,8.39,8.47,216000.0,8.167,8.2448,8.1573,8.235,216000.0
2010-01-25 11:50:00,8.47,8.51,8.44,8.45,230900.0,8.235,8.2739,8.2059,8.2156,230900.0
2010-01-25 12:00:00,8.45,8.5,8.43,8.47,653100.0,8.2156,8.2642,8.1962,8.235,653100.0
2010-01-25 12:10:00,8.47,8.51,8.47,8.49,117200.0,8.235,8.2739,8.235,8.2545,117200.0
2010-01-25 12:20:00,8.49,8.55,8.49,8.52,39300.0,8.2545,8.3128,8.2545,8.2837,39300.0
2010-01-25 12:30:00,8.52,8.54,8.5,8.52,54200.0,8.2837,8.3031,8.2642,8.2837,54200.0
2010-01-25 12:40:00,8.52,8.55,8.5,8.53,74800.0,8.2837,8.3128,8.2642,8.2934,74800.0
2010-01-25 12:50:00,8.52,8.55,8.51,8.52,27900.0,8.2837,8.3128,8.2739,8.2837,27900.0
2010-01-25 13:00:00,8.51,8.54,8.51,8.54,25700.0,8.2739,8.3031,8.2739,8.3031,25700.0
2010-01-25 13:10:00,8.54,8.55,8.53,8.55,30400.0,8.3031,8.3128,8.2934,8.3128,30400.0
2010-01-25 13:20:00,8.55,8.56,8.54,8.55,26000.0,8.3128,8.3225,8.3031,8.3128,26000.0
2010-01-25 13:30:00,8.55,8.55,8.54,8.54,25800.0,8.3128,8.3128,8.3031,8.3031,25800.0
2010-01-25 13:40:00,8.54,8.56,8.54,8.55,69000.0,8.3031,8.3225,8.3031,8.3128,69000.0
2010-01-25 13:50:00,8.55,8.55,8.54,8.55,52900.0,8.3128,8.3128,8.3031,8.3128,52900.0
2010-01-25 14:00:00,8.54,8.55,8.54,8.55,115500.0,8.3031,8.3128,8.3031,8.3128,115500.0
2010-01-25 14:10:00,8.54,8.57,8.54,8.57,48000.0,8.3031,8.3323,8.3031,8.3323,48000.0
2010-01-25 14:20:00,8.56,8.57,8.56,8.57,20400.0,8.3225,8.3323,8.3225,8.3323,20400.0
2010-01-25 14:30:00,8.57,8.6,8.56,8.6,37100.0,8.3323,8.3614,8.3225,8.3614,37100.0
2010-01-25 14:40:00,8.6,8.66,8.59,8.65,30800.0,8.3614,8.4198,8.3517,8.41,30800.0
2010-01-25 14:50:00,8.66,8.73,8.65,8.73,27300.0,8.4198,8.4878,8.41,8.4878,27300.0
2010-01-25 15:00:00,8.73,8.75,8.72,8.74,41100.0,8.4878,8.5073,8.4781,8.4976,41100.0
2010-01-25 15:10:00,8.74,8.75,8.69,8.7,432200.0,8.4976,8.5073,8.4489,8.4587,432200.0
2010-01-25 15:20:00,8.7,8.7,8.6,8.63,75400.0,8.4587,8.4587,8.3614,8.3906,75400.0
2010-01-25 15:30:00,8.63,8.66,8.6,8.63,56100.0,8.3906,8.4198,8.3614,8.3906,56100.0
2010-01-25 15:40:00,8.63,8.64,8.61,8.64,71600.0,8.3906,8.4003,8.3712,8.4003,71600.0
2010-01-25 15:50:00,8.63,8.64,8.61,8.62,102100.0,8.3906,8.4003,8.3712,8.3809,102100.0
2010-01-26 09:30:00,8.59,8.65,8.45,8.55,33000.0,8.3517,8.41,8.2156,8.3128,33000.0
2010-01-26 09:40:00,8.55,8.55,8.48,8.51,17200.0,8.3128,8.3128,8.2448,8.2739,17200.0
2010-01-26 09:50:00,8.51,8.53,8.43,8.49,32500.0,8.2739,8.2934,8.1962,8.2545,32500.0
2010-01-26 10:00:00,8.49,8.63,8.47,8.6,36400.0,8.2545,8.3906,8.235,8.3614,36400.0
2010-01-26 10:10:00,8.61,8.61,8.53,8.55,14700.0,8.3712,8.3712,8.2934,8.3128,14700.0
2010-01-26 10:20:00,8.55,8.59,8.53,8.54,12900.0,8.3128,8.3517,8.2934,8.3031,12900.0
2010-01-26 10:30:00,8.54,8.56,8.54,8.55,9100.0,8.3031,8.3225,8.3031,8.3128,9100.0
2010-01-26 10:40:00,8.55,8.65,8.52,8.64,68400.0,8.3128,8.41,8.2837,8.4003,68400.0
2010-01-26 10:50:00,8.64,8.7,8.64,8.65,43100.0,8.4003,8.4587,8.4003,8.41,43100.0
2010-01-26 11:00:00,8.64,8.67,8.64,8.65,11400.0,8.4003,8.4295,8.4003,8.41,11400.0
2010-01-26 11:10:00,8.65,8.66,8.61,8.62,15400.0,8.41,8.4198,8.3712,8.3809,15400.0
2010-01-26 11:20:00,8.62,8.69,8.62,8.68,17000.0,8.3809,8.4489,8.3809,8.4392,17000.0
2010-01-26 11:30:00,8.69,8.72,8.67,8.71,23500.0,8.4489,8.4781,8.4295,8.4684,23500.0
2010-01-26 11:40:00,8.71,8.75,8.71,8.73,19500.0,8.4684,8.5073,8.4684,8.4878,19500.0
2010-01-26 11:50:00,8.72,8.76,8.71,8.71,19700.0,8.4781,8.517,8.4684,8.4684,19700.0
2010-01-26 12:00:00,8.7,8.77,8.7,8.75,49700.0,8.4587,8.5267,8.4587,8.5073,49700.0
2010-01-26 12:10:00,8.75,8.77,8.72,8.72,18000.0,8.5073,8.5267,8.4781,8.4781,18000.0
2010-01-26 12:20:00,8.73,8.76,8.73,8.75,11200.0,8.4878,8.517,8.4878,8.5073,11200.0
2010-01-26 12:30:00,8.76,8.76,8.7,8.72,21000.0,8.517,8.517,8.4587,8.4781,21000.0
2010-01-26 12:40:00,8.72,8.75,8.71,8.72,10300.0,8.4781,8.5073,8.4684,8.4781,10300.0
2010-01-26 12:50:00,8.71,8.74,8.71,8.74,16300.0,8.4684,8.4976,8.4684,8.4976,16300.0
2010-01-26 13:00:00,8.73,8.73,8.72,8.72,8500.0,8.4878,8.4878,8.4781,8.4781,8500.0
2010-01-26 13:10:00,8.72,8.75,8.71,8.72,20200.0,8.4781,8.5073,8.4684,8.4781,20200.0
2010-01-26 13:20:00,8.72,8.74,8.71,8.72,23800.0,8.4781,8.4976,8.4684,8.4781,23800.0
2010-01-26 13:30:00,8.72,8.74,8.71,8.73,28500.0,8.4781,8.4976,8.4684,8.4878,28500.0
2010-01-26 13:40:00,8.73,8.74,8.73,8.74,9900.0,8.4878,8.4976,8.4878,8.4976,9900.0
2010-01-26 13:50:00,8.74,8.74,8.73,8.74,8300.0,8.4976,8.4976,8.4878,8.4976,8300.0
2010-01-26 14:00:00,8.74,8.75,8.73,8.73,21100.0,8.4976,8.5073,8.4878,8.4878,21100.0
2010-01-26 14:10:00,8.74,8.75,8.69,8.7,26900.0,8.4976,8.5073,8.4489,8.4587,26900.0
2010-01-26 14:20:00,8.7,8.72,8.68,8.68,16800.0,8.4587,8.4781,8.4392,8.4392,16800.0
2010-01-26 14:30:00,8.68,8.71,8.68,8.68,24600.0,8.4392,8.4684,8.4392,8.4392,24600.0
2010-01-26 14:40:00,8.68,8.7,8.66,8.66,18900.0,8.4392,8.4587,8.4198,8.4198,18900.0
2010-01-26 14:50:00,8.67,8.68,8.65,8.65,16000.0,8.4295,8.4392,8.41,8.41,16000.0
2010-01-26 15:00:00,8.66,8.68,8.65,8.65,18700.0,8.4198,8.4392,8.41,8.41,18700.0
2010-01-26 15:10:00,8.66,8.66,8.64,8.65,29700.0,8.4198,8.4198,8.4003,8.41,29700.0
2010-01-26 15:20:00,8.64,8.65,8.59,8.59,33600.0,8.4003,8.41,8.3517,8.3517,33600.0
2010-01-26 15:30:00,8.59,8.63,8.57,8.57,43300.0,8.3517,8.3906,8.3323,8.3323,43300.0
2010-01-26 15:40:00,8.57,8.58,8.49,8.51,44400.0,8.3323,8.342,8.2545,8.2739,44400.0
2010-01-26 15:50:00,8.51,8.54,8.49,8.51,84100.0,8.2739,8.3031,8.2545,8.2739,84100.0
2010-01-27 09:30:00,8.49,8.5,8.42,8.48,58600.0,8.2545,8.2642,8.1864,8.2448,58600.0
2010-01-27 09:40:00,8.48,8.51,8.41,8.44,26500.0,8.2448,8.2739,8.1767,8.2059,26500.0
2010-01-27 09:50:00,8.44,8.48,8.38,8.46,8900.0,8.2059,8.2448,8.1475,8.2253,8900.0
2010-01-27 10:00:00,8.46,8.47,8.35,8.37,41800.0,8.2253,8.235,8.1184,8.1378,41800.0
2010-01-27 10:10:00,8.38,8.38,8.29,8.3,26600.0,8.1475,8.1475,8.06,8.0698,26600.0
2010-01-27 10:20:00,8.31,8.42,8.3,8.41,23500.0,8.0795,8.1864,8.0698,8.1767,23500.0
2010-01-27 10:30:00,8.41,8.41,8.34,8.36,24100.0,8.1767,8.1767,8.1086,8.1281,24100.0
2010-01-27 10:40:00,8.36,8.38,8.31,8.32,41300.0,8.1281,8.1475,8.0795,8.0892,41300.0
2010-01-27 10:50:00,8.33,8.4,8.33,8.38,24500.0,8.0989,8.167,8.0989,8.1475,24500.0
2010-01-27 11:00:00,8.39,8.4,8.34,8.35,10700.0,8.1573,8.167,8.1086,8.1184,10700.0
2010-01-27 11:10:00,8.36,8.38,8.34,8.38,15100.0,8.1281,8.1475,8.1086,8.1475,15100.0
2010-01-27 11:20:00,8.38,8.4,8.35,8.36,16500.0,8.1475,8.167,8.1184,8.1281,16500.0
2010-01-27 11:30:00,8.36,8.36,8.32,8.35,16500.0,8.1281,8.1281,8.0892,8.1184,16500.0
2010-01-27 11:40:00,8.35,8.38,8.34,8.35,14800.0,8.1184,8.1475,8.1086,8.1184,14800.0
2010-01-27 11:50:00,8.35,8.38,8.33,8.35,252800.0,8.1184,8.1475,8.0989,8.1184,252800.0
2010-01-27 12:00:00,8.35,8.4,8.34,8.4,9200.0,8.1184,8.167,8.1086,8.167,9200.0
2010-01-27 12:10:00,8.4,8.41,8.38,8.38,5700.0,8.167,8.1767,8.1475,8.1475,5700.0
2010-01-27 12:20:00,8.38,8.42,8.36,8.37,16300.0,8.1475,8.1864,8.1281,8.1378,16300.0
2010-01-27 12:30:00,8.37,8.39,8.36,8.38,25000.0,8.1378,8.1573,8.1281,8.1475,25000.0
2010-01-27 12:40:00,8.38,8.38,8.34,8.35,13800.0,8.1475,8.1475,8.1086,8.1184,13800.0
2010-01-27 12:50:00,8.34,8.35,8.33,8.34,8200.0,8.1086,8.1184,8.0989,8.1086,8200.0
2010-01-27 13:00:00,8.34,8.36,8.33,8.35,9300.0,8.1086,8.1281,8.0989,8.1184,9300.0
2010-01-27 13:10:00,8.35,8.37,8.33,8.33,29400.0,8.1184,8.1378,8.0989,8.0989,29400.0
2010-01-27 13:20:00,8.33,8.34,8.32,8.33,8000.0,8.0989,8.1086,8.0892,8.0989,8000.0
2010-01-27 13:30:00,8.34,8.36,8.33,8.36,8600.0,8.1086,8.1281,8.0989,8.1281,8600.0
2010-01-27 13:40:00,8.35,8.35,8.32,8.33,7000.0,8.1184,8.1184,8.0892,8.0989,7000.0
2010-01-27 13:50:00,8.34,8.35,8.33,8.35,4600.0,8.1086,8.1184,8.0989,8.1184,4600.0
2010-01-27 14:00:00,8.35,8.35,8.32,8.33,5900.0,8.1184,8.1184,8.0892,8.0989,5900.0
2010-01-27 14:10:00,8.32,8.35,8.26,8.33,38400.0,8.0892,8.1184,8.0309,8.0989,38400.0
2010-01-27 14:20:00,8.35,8.43,8.29,8.32,56800.0,8.1184,8.1962,8.06,8.0892,56800.0
2010-01-27 14:30:00,8.31,8.36,8.31,8.34,577300.0,8.0795,8.1281,8.0795,8.1086,577300.0
2010-01-27 14:40:00,8.35,8.35,8.31,8.34,117300.0,8.1184,8.1184,8.0795,8.1086,117300.0
2010-01-27 14:50:00,8.34,8.37,8.32,8.35,76300.0,8.1086,8.1378,8.0892,8.1184,76300.0
2010-01-27 15:00:00,8.35,8.36,8.32,8.33,144400.0,8.1184,8.1281,8.0892,8.0989,144400.0
2010-01-27 15:10:00,8.34,8.35,8.32,8.33,166300.0,8.1086,8.1184,8.0892,8.0989,166300.0
2010-01-27 15:20:00,8.34,8.37,8.32,8.34,90300.0,8.1086,8.1378,8.0892,8.1086,90300.0
2010-01-27 15:30:00,8.34,8.39,8.34,8.37,108300.0,8.1086,8.1573,8.1086,8.1378,108300.0
2010-01-27 15:40:00,8.38,8.38,8.34,8.36,110900.0,8.1475,8.1475,8.1086,8.1281,110900.0
2010-01-27 15:50:00,8.35,8.39,8.33,8.33,141100.0,8.1184,8.1573,8.0989,8.0989,141100.0
2010-01-28 09:30:00,8.34,8.43,8.32,8.37,53000.0,8.1086,8.1962,8.0892,8.1378,53000.0
2010-01-28 09:40:00,8.36,8.41,8.33,8.37,16600.0,8.1281,8.1767,8.0989,8.1378,16600.0
2010-01-28 09:50:00,8.38,8.44,8.38,8.41,33100.0,8.1475,8.2059,8.1475,8.1767,33100.0
2010-01-28 10:00:00,8.41,8.42,8.29,8.31,23600.0,8.1767,8.1864,8.06,8.0795,23600.0
2010-01-28 10:10:00,8.31,8.32,8.27,8.29,27700.0,8.0795,8.0892,8.0406,8.06,27700.0
2010-01-28 10:20:00,8.3,8.36,8.3,8.35,26000.0,8.0698,8.1281,8.0698,8.1184,26000.0
2010-01-28 10:30:00,8.36,8.4,8.34,8.38,14600.0,8.1281,8.167,8.1086,8.1475,14600.0
2010-01-28 10:40:00,8.38,8.39,8.33,8.33,11000.0,8.1475,8.1573,8.0989,8.0989,11000.0
2010-01-28 10:50:00,8.33,8.36,8.25,8.25,937600.0,8.0989,8.1281,8.0211,8.0211,937600.0
2010-01-28 11:00:00,8.26,8.28,8.19,8.22,39800.0,8.0309,8.0503,7.9628,7.992,39800.0
2010-01-28 11:10:00,8.22,8.29,8.2,8.2,28500.0,7.992,8.06,7.9725,7.9725,28500.0
2010-01-28 11:20:00,8.2,8.26,8.2,8.2,25500.0,7.9725,8.0309,7.9725,7.9725,25500.0
2010-01-28 11:30:00,8.21,8.23,8.18,8.23,56700.0,7.9823,8.0017,7.9531,8.0017,56700.0
2010-01-28 11:40:00,8.22,8.28,8.2,8.27,38100.0,7.992,8.0503,7.9725,8.0406,38100.0
2010-01-28 11:50:00,8.28,8.29,8.21,8.21,79700.0,8.0503,8.06,7.9823,7.9823,79700.0
2010-01-28 12:00:00,8.2,8.22,8.18,8.2,20900.0,7.9725,7.992,7.9531,7.9725,20900.0
2010-01-28 12:10:00,8.2,8.23,8.19,8.22,33500.0,7.9725,8.0017,7.9628,7.992,33500.0
2010-01-28 12:20:00,8.21,8.23,8.18,8.18,26800.0,7.9823,8.0017,7.9531,7.9531,26800.0
2010-01-28 12:30:00,8.2,8.24,8.19,8.23,17400.0,7.9725,8.0114,7.9628,8.0017,17400.0
2010-01-28 12:40:00,8.23,8.24,8.2,8.24,19000.0,8.0017,8.0114,7.9725,8.0114,19000.0
2010-01-28 12:50:00,8.25,8.29,8.25,8.27,43600.0,8.0211,8.06,8.0211,8.0406,43600.0
2010-01-28 13:00:00,8.27,8.27,8.23,8.25,23800.0,8.0406,8.0406,8.0017,8.0211,23800.0
2010-01-28 13:10:00,8.26,8.27,8.24,8.26,20800.0,8.0309,8.0406,8.0114,8.0309,20800.0
2010-01-28 13:20:00,8.26,8.28,8.23,8.26,45100.0,8.0309,8.0503,8.0017,8.0309,45100.0
2010-01-28 13:30:00,8.26,8.28,8.25,8.25,33400.0,8.0309,8.0503,8.0211,8.0211,33400.0
2010-01-28 13:40:00,8.25,8.28,8.24,8.26,49100.0,8.0211,8.0503,8.0114,8.0309,49100.0
2010-01-28 13:50:00,8.26,8.27,8.24,8.24,23500.0,8.0309,8.0406,8.0114,8.0114,23500.0
2010-01-28 14:00:00,8.24,8.26,8.23,8.24,28700.0,8.0114,8.0309,8.0017,8.0114,28700.0
2010-01-28 14:10:00,8.24,8.25,8.2,8.23,28800.0,8.0114,8.0211,7.9725,8.0017,28800.0
2010-01-28 14:20:00,8.23,8.25,8.22,8.25,10500.0,8.0017,8.0211,7.992,8.0211,10500.0
2010-01-28 14:30:00,8.24,8.25,8.23,8.25,29500.0,8.0114,8.0211,8.0017,8.0211,29500.0
2010-01-28 14:40:00,8.26,8.27,8.23,8.24,73400.0,8.0309,8.0406,8.0017,8.0114,73400.0
2010-01-28 14:50:00,8.24,8.28,8.24,8.26,44400.0,8.0114,8.0503,8.0114,8.0309,44400.0
2010-01-28 15:00:00,8.27,8.32,8.24,8.29,45400.0,8.0406,8.0892,8.0114,8.06,45400.0
2010-01-28 15:10:00,8.29,8.34,8.27,8.31,39000.0,8.06,8.1086,8.0406,8.0795,39000.0
2010-01-28 15:20:00,8.31,8.36,8.31,8.35,20700.0,8.0795,8.1281,8.0795,8.1184,20700.0
2010-01-28 15:30:00,8.35,8.42,8.34,8.41,29800.0,8.1184,8.1864,8.1086,8.1767,29800.0
2010-01-28 15:40:00,8.41,8.42,8.32,8.33,76700.0,8.1767,8.1864,8.0892,8.0989,76700.0
2010-01-28 15:50:00,8.34,8.37,8.32,8.34,118200.0,8.1086,8.1378,8.0892,8.1086,118200.0
2010-01-29 09:30:00,8.3,8.32,8.24,8.3,42100.0,8.0698,8.0892,8.0114,8.0698,42100.0
2010-01-29 09:40:00,8.29,8.4,8.27,8.39,32100.0,8.06,8.167,8.0406,8.1573,32100.0
2010-01-29 09:50:00,8.39,8.4,8.3,8.34,52100.0,8.1573,8.167,8.0698,8.1086,52100.0
2010-01-29 10:00:00,8.34,8.37,8.33,8.34,21400.0,8.1086,8.1378,8.0989,8.1086,21400.0
2010-01-29 10:10:00,8.33,8.37,8.33,8.35,22200.0,8.0989,8.1378,8.0989,8.1184,22200.0
2010-01-29 10:20:00,8.34,8.4,8.31,8.39,37700.0,8.1086,8.167,8.0795,8.1573,37700.0
2010-01-29 10:30:00,8.39,8.43,8.38,8.4,32500.0,8.1573,8.1962,8.1475,8.167,32500.0
2010-01-29 10:40:00,8.4,8.42,8.35,8.38,26800.0,8.167,8.1864,8.1184,8.1475,26800.0
2010-01-29 10:50:00,8.38,8.4,8.32,8.35,29000.0,8.1475,8.167,8.0892,8.1184,29000.0
2010-01-29 11:00:00,8.35,8.36,8.3,8.3,33800.0,8.1184,8.1281,8.0698,8.0698,33800.0
2010-01-29 11:10:00,8.31,8.33,8.28,8.28,21500.0,8.0795,8.0989,8.0503,8.0503,21500.0
2010-01-29 11:20:00,8.27,8.32,8.25,8.25,29500.0,8.0406,8.0892,8.0211,8.0211,29500.0
2010-01-29 11:30:00,8.26,8.26,8.2,8.24,47900.0,8.0309,8.0309,7.9725,8.0114,47900.0
2010-01-29 11:40:00,8.23,8.25,8.2,8.23,33000.0,8.0017,8.0211,7.9725,8.0017,33000.0
2010-01-29 11:50:00,8.24,8.26,8.2,8.21,41300.0,8.0114,8.0309,7.9725,7.9823,41300.0
2010-01-29 12:00:00,8.2,8.24,8.15,8.16,52400.0,7.9725,8.0114,7.9239,7.9336,52400.0
2010-01-29 12:10:00,8.16,8.19,8.15,8.18,35000.0,7.9336,7.9628,7.9239,7.9531,35000.0
2010-01-29 12:20:00,8.18,8.19,8.15,8.15,21900.0,7.9531,7.9628,7.9239,7.9239,21900.0
2010-01-29 12:30:00,8.16,8.18,8.15,8.16,22900.0,7.9336,7.9531,7.9239,7.9336,22900.0
2010-01-29 12:40:00,8.16,8.17,8.15,8.16,42200.0,7.9336,7.9434,7.9239,7.9336,42200.0
2010-01-29 12:50:00,8.17,8.22,8.16,8.21,34800.0,7.9434,7.992,7.9336,7.9823,34800.0
2010-01-29 13:00:00,8.21,8.23,8.19,8.21,49400.0,7.9823,8.0017,7.9628,7.9823,49400.0
2010-01-29 13:10:00,8.2,8.22,8.17,8.2,28200.0,7.9725,7.992,7.9434,7.9725,28200.0
2010-01-29 13:20:00,8.2,8.21,8.19,8.2,9600.0,7.9725,7.9823,7.9628,7.9725,9600.0
2010-01-29 13:30:00,8.2,8.2,8.16,8.17,41500.0,7.9725,7.9725,7.9336,7.9434,41500.0
2010-01-29 13:40:00,8.17,8.17,8.11,8.11,39800.0,7.9434,7.9434,7.885,7.885,39800.0
2010-01-29 13:50:00,8.11,8.12,8.08,8.08,29600.0,7.885,7.8948,7.8559,7.8559,29600.0
2010-01-29 14:00:00,8.09,8.11,8.06,8.09,34200.0,7.8656,7.885,7.8364,7.8656,34200.0
2010-01-29 14:10:00,8.09,8.1,8.07,8.09,21800.0,7.8656,7.8753,7.8461,7.8656,21800.0
2010-01-29 14:20:00,8.09,8.1,8.07,8.07,33800.0,7.8656,7.8753,7.8461,7.8461,33800.0
2010-01-29 14:30:00,8.07,8.09,8.07,8.09,50700.0,7.8461,7.8656,7.8461,7.8656,50700.0
2010-01-29 14:40:00,8.09,8.09,8.05,8.05,64900.0,7.8656,7.8656,7.8267,7.8267,64900.0
2010-01-29 14:50:00,8.05,8.07,8.01,8.04,53800.0,7.8267,7.8461,7.7878,7.817,53800.0
2010-01-29 15:00:00,8.03,8.08,8.02,8.05,49100.0,7.8072,7.8559,7.7975,7.8267,49100.0
2010-01-29 15:10:00,8.05,8.07,8.02,8.06,48400.0,7.8267,7.8461,7.7975,7.8364,48400.0
2010-01-29 15:20:00,8.06,8.07,8.02,8.04,40400.0,7.8364,7.8461,7.7975,7.817,40400.0
2010-01-29 15:30:00,8.03,8.04,8.01,8.03,76700.0,7.8072,7.817,7.7878,7.8072,76700.0
2010-01-29 15:40:00,8.04,8.04,8.01,8.02,107600.0,7.817,7.817,7.7878,7.7975,107600.0
2010-01-29 15:50:00,8.02,8.05,8.02,8.03,147400.0,7.7975,7.8267,7.7975,7.8072,147400.0
2010-02-01 09:30:00,8.06,8.16,8.05,8.12,37000.0,7.8364,7.9336,7.8267,7.8948,37000.0
2010-02-01 09:40:00,8.11,8.2,8.1,8.19,23300.0,7.885,7.9725,7.8753,7.9628,23300.0
2010-02-01 09:50:00,8.2,8.22,8.17,8.2,33100.0,7.9725,7.992,7.9434,7.9725,33100.0
2010-02-01 10:00:00,8.21,8.22,8.19,8.19,48500.0,7.9823,7.992,7.9628,7.9628,48500.0
2010-02-01 10:10:00,8.2,8.22,8.18,8.2,32300.0,7.9725,7.992,7.9531,7.9725,32300.0
2010-02-01 10:20:00,8.21,8.27,8.2,8.22,33400.0,7.9823,8.0406,7.9725,7.992,33400.0
2010-02-01 10:30:00,8.22,8.3,8.2,8.25,58900.0,7.992,8.0698,7.9725,8.0211,58900.0
2010-02-01 10:40:00,8.26,8.29,8.22,8.26,54400.0,8.0309,8.06,7.992,8.0309,54400.0
2010-02-01 10:50:00,8.26,8.3,8.24,8.24,93100.0,8.0309,8.0698,8.0114,8.0114,93100.0
2010-02-01 11:00:00,8.24,8.31,8.23,8.3,38900.0,8.0114,8.0795,8.0017,8.0698,38900.0
2010-02-01 11:10:00,8.29,8.35,8.27,8.35,41300.0,8.06,8.1184,8.0406,8.1184,41300.0
2010-02-01 11:20:00,8.35,8.35,8.29,8.32,40800.0,8.1184,8.1184,8.06,8.0892,40800.0
2010-02-01 11:30:00,8.32,8.32,8.3,8.31,24500.0,8.0892,8.0892,8.0698,8.0795,24500.0
2010-02-01 11:40:00,8.31,8.31,8.25,8.26,12200.0,8.0795,8.0795,8.0211,8.0309,12200.0
2010-02-01 11:50:00,8.25,8.29,8.25,8.26,45100.0,8.0211,8.06,8.0211,8.0309,45100.0
2010-02-01 12:00:00,8.26,8.3,8.26,8.29,12100.0,8.0309,8.0698,8.0309,8.06,12100.0
2010-02-01 12:10:00,8.29,8.33,8.29,8.32,27600.0,8.06,8.0989,8.06,8.0892,27600.0
2010-02-01 12:20:00,8.32,8.34,8.32,8.34,7100.0,8.0892,8.1086,8.0892,8.1086,7100.0
2010-02-01 12:30:00,8.34,8.36,8.33,8.36,17800.0,8.1086,8.1281,8.0989,8.1281,17800.0
2010-02-01 12:40:00,8.36,8.41,8.35,8.4,31100.0,8.1281,8.1767,8.1184,8.167,31100.0
2010-02-01 12:50:00,8.41,8.41,8.38,8.4,14200.0,8.1767,8.1767,8.1475,8.167,14200.0
2010-02-01 13:00:00,8.39,8.42,8.37,8.4,22500.0,8.1573,8.1864,8.1378,8.167,22500.0
2010-02-01 13:10:00,8.41,8.41,8.39,8.41,20300.0,8.1767,8.1767,8.1573,8.1767,20300.0
2010-02-01 13:20:00,8.41,8.44,8.4,8.4,21800.0,8.1767,8.2059,8.167,8.167,21800.0
2010-02-01 13:30:00,8.4,8.41,8.39,8.4,11000.0,8.167,8.1767,8.1573,8.167,11000.0
2010-02-01 13:40:00,8.39,8.41,8.37,8.41,35100.0,8.1573,8.1767,8.1378,8.1767,35100.0
2010-02-01 13:50:00,8.41,8.42,8.38,8.38,89700.0,8.1767,8.1864,8.1475,8.1475,89700.0
2010-02-01 14:00:00,8.38,8.39,8.36,8.37,33400.0,8.1475,8.1573,8.1281,8.1378,33400.0
2010-02-01 14:10:00,8.37,8.41,8.37,8.39,56200.0,8.1378,8.1767,8.1378,8.1573,56200.0
2010-02-01 14:20:00,8.39,8.39,8.35,8.38,37700.0,8.1573,8.1573,8.1184,8.1475,37700.0
2010-02-01 14:30:00,8.39,8.39,8.36,8.37,17500.0,8.1573,8.1573,8.1281,8.1378,17500.0
2010-02-01 14:40:00,8.36,8.38,8.35,8.36,26400.0,8.1281,8.1475,8.1184,8.1281,26400.0
2010-02-01 14:50:00,8.35,8.37,8.34,8.35,26600.0,8.1184,8.1378,8.1086,8.1184,26600.0
2010-02-01 15:00:00,8.35,8.36,8.32,8.32,40200.0,8.1184,8.1281,8.0892,8.0892,40200.0
2010-02-01 15:10:00,8.33,8.37,8.32,8.36,48800.0,8.0989,8.1378,8.0892,8.1281,48800.0
2010-02-01 15:20:00,8.36,8.39,8.35,8.37,46200.0,8.1281,8.1573,8.1184,8.1378,46200.0
2010-02-01 15:30:00,8.38,8.39,8.36,8.38,55200.0,8.1475,8.1573,8.1281,8.1475,55200.0
2010-02-01 15:40:00,8.38,8.39,8.38,8.38,32400.0,8.1475,8.1573,8.1475,8.1475,32400.0
2010-02-01 15:50:00,8.38,8.39,8.37,8.37,87100.0,8.1475,8.1573,8.1378,8.1378,87100.0
2010-02-02 09:30:00,8.37,8.4,8.28,8.34,17800.0,8.1378,8.167,8.0503,8.1086,17800.0
2010-02-02 09:40:00,8.35,8.35,8.26,8.33,19900.0,8.1184,8.1184,8.0309,8.0989,19900.0
2010-02-02 09:50:00,8.32,8.36,8.28,8.31,27300.0,8.0892,8.1281,8.0503,8.0795,27300.0
2010-02-02 10:00:00,8.31,8.33,8.25,8.28,39900.0,8.0795,8.0989,8.0211,8.0503,39900.0
2010-02-02 10:10:00,8.3,8.44,8.28,8.43,35400.0,8.0698,8.2059,8.0503,8.1962,35400.0
2010-02-02 10:20:00,8.43,8.49,8.42,8.48,18200.0,8.1962,8.2545,8.1864,8.2448,18200.0
2010-02-02 10:30:00,8.48,8.51,8.47,8.49,42900.0,8.2448,8.2739,8.235,8.2545,42900.0
2010-02-02 10:40:00,8.49,8.55,8.43,8.55,170700.0,8.2545,8.3128,8.1962,8.3128,170700.0
2010-02-02 10:50:00,8.5,8.61,8.5,8.55,143600.0,8.2642,8.3712,8.2642,8.3128,143600.0
2010-02-02 11:00:00,8.55,8.56,8.46,8.47,125600.0,8.3128,8.3225,8.2253,8.235,125600.0
2010-02-02 11:10:00,8.47,8.52,8.46,8.52,71200.0,8.235,8.2837,8.2253,8.2837,71200.0
2010-02-02 11:20:00,8.52,8.55,8.49,8.51,29100.0,8.2837,8.3128,8.2545,8.2739,29100.0
2010-02-02 11:30:00,8.52,8.53,8.49,8.52,22400.0,8.2837,8.2934,8.2545,8.2837,22400.0
2010-02-02 11:40:00,8.52,8.55,8.49,8.52,50300.0,8.2837,8.3128,8.2545,8.2837,50300.0
2010-02-02 11:50:00,8.53,8.53,8.48,8.49,29100.0,8.2934,8.2934,8.2448,8.2545,29100.0
2010-02-02 12:00:00,8.48,8.55,8.46,8.53,53400.0,8.2448,8.3128,8.2253,8.2934,53400.0
2010-02-02 12:10:00,8.53,8.55,8.51,8.55,18000.0,8.2934,8.3128,8.2739,8.3128,18000.0
2010-02-02 12:20:00,8.55,8.56,8.51,8.52,21400.0,8.3128,8.3225,8.2739,8.2837,21400.0
2010-02-02 12:30:00,8.52,8.54,8.51,8.53,9200.0,8.2837,8.3031,8.2739,8.2934,9200.0
2010-02-02 12:40:00,8.53,8.54,8.51,8.53,14600.0,8.2934,8.3031,8.2739,8.2934,14600.0
2010-02-02 12:50:00,8.53,8.54,8.52,8.54,33600.0,8.2934,8.3031,8.2837,8.3031,33600.0
2010-02-02 13:00:00,8.54,8.54,8.51,8.51,26200.0,8.3031,8.3031,8.2739,8.2739,26200.0
2010-02-02 13:10:00,8.51,8.53,8.51,8.52,17400.0,8.2739,8.2934,8.2739,8.2837,17400.0
2010-02-02 13:20:00,8.53,8.53,8.52,8.53,12300.0,8.2934,8.2934,8.2837,8.2934,12300.0
2010-02-02 13:30:00,8.53,8.55,8.52,8.54,15700.0,8.2934,8.3128,8.2837,8.3031,15700.0
2010-02-02 13:40:00,8.54,8.55,8.52,8.52,10800.0,8.3031,8.3128,8.2837,8.2837,10800.0
2010-02-02 13:50:00,8.52,8.54,8.51,8.52,21200.0,8.2837,8.3031,8.2739,8.2837,21200.0
2010-02-02 14:00:00,8.53,8.53,8.49,8.49,30000.0,8.2934,8.2934,8.2545,8.2545,30000.0
2010-02-02 14:10:00,8.49,8.51,8.46,8.46,10300.0,8.2545,8.2739,8.2253,8.2253,10300.0
2010-02-02 14:20:00,8.47,8.48,8.46,8.46,12500.0,8.235,8.2448,8.2253,8.2253,12500.0
2010-02-02 14:30:00,8.46,8.51,8.46,8.51,72900.0,8.2253,8.2739,8.2253,8.2739,72900.0
2010-02-02 14:40:00,8.51,8.52,8.47,8.48,55500.0,8.2739,8.2837,8.235,8.2448,55500.0
2010-02-02 14:50:00,8.47,8.5,8.47,8.48,24100.0,8.235,8.2642,8.235,8.2448,24100.0
2010-02-02 15:00:00,8.48,8.5,8.48,8.5,17000.0,8.2448,8.2642,8.2448,8.2642,17000.0
2010-02-02 15:10:00,8.49,8.5,8.47,8.47,175600.0,8.2545,8.2642,8.235,8.235,175600.0
2010-02-02 15:20:00,8.47,8.48,8.46,8.46,68400.0,8.235,8.2448,8.2253,8.2253,68400.0
2010-02-02 15:30:00,8.47,8.5,8.46,8.48,47200.0,8.235,8.2642,8.2253,8.2448,47200.0
2010-02-02 15:40:00,8.48,8.5,8.48,8.49,170100.0,8.2448,8.2642,8.2448,8.2545,170100.0
2010-02-02 15:50:00,8.49,8.5,8.46,8.47,123200.0,8.2545,8.2642,8.2253,8.235,123200.0
2010-02-03 09:30:00,8.42,8.5,8.32,8.43,32000.0,8.1864,8.2642,8.0892,8.1962,32000.0
2010-02-03 09:40:00,8.45,8.48,8.39,8.4,37000.0,8.2156,8.2448,8.1573,8.167,37000.0
2010-02-03 09:50:00,8.4,8.46,8.4,8.45,18500.0,8.167,8.2253,8.167,8.2156,18500.0
2010-02-03 10:00:00,8.45,8.46,8.42,8.43,31400.0,8.2156,8.2253,8.1864,8.1962,31400.0
2010-02-03 10:10:00,8.43,8.45,8.33,8.34,51400.0,8.1962,8.2156,8.0989,8.1086,51400.0
2010-02-03 10:20:00,8.35,8.38,8.28,8.28,39500.0,8.1184,8.1475,8.0503,8.0503,39500.0
2010-02-03 10:30:00,8.28,8.33,8.23,8.27,26200.0,8.0503,8.0989,8.0017,8.0406,26200.0
2010-02-03 10:40:00,8.27,8.33,8.24,8.28,61400.0,8.0406,8.0989,8.0114,8.0503,61400.0
2010-02-03 10:50:00,8.28,8.29,8.24,8.25,47700.0,8.0503,8.06,8.0114,8.0211,47700.0
2010-02-03 11:00:00,8.25,8.34,8.25,8.3,18700.0,8.0211,8.1086,8.0211,8.0698,18700.0
2010-02-03 11:10:00,8.29,8.35,8.28,8.29,25100.0,8.06,8.1184,8.0503,8.06,25100.0
2010-02-03 11:20:00,8.28,8.29,8.25,8.25,6900.0,8.0503,8.06,8.0211,8.0211,6900.0
2010-02-03 11:30:00,8.26,8.28,8.25,8.25,17500.0,8.0309,8.0503,8.0211,8.0211,17500.0
2010-02-03 11:40:00,8.25,8.26,8.2,8.2,33300.0,8.0211,8.0309,7.9725,7.9725,33300.0
2010-02-03 11:50:00,8.2,8.21,8.15,8.15,27900.0,7.9725,7.9823,7.9239,7.9239,27900.0
2010-02-03 12:00:00,8.15,8.22,8.15,8.22,19700.0,7.9239,7.992,7.9239,7.992,19700.0
2010-02-03 12:10:00,8.21,8.25,8.21,8.23,31000.0,7.9823,8.0211,7.9823,8.0017,31000.0
2010-02-03 12:20:00,8.23,8.23,8.18,8.19,17400.0,8.0017,8.0017,7.9531,7.9628,17400.0
2010-02-03 12:30:00,8.19,8.22,8.18,8.19,18400.0,7.9628,7.992,7.9531,7.9628,18400.0
2010-02-03 12:40:00,8.18,8.2,8.16,8.2,46100.0,7.9531,7.9725,7.9336,7.9725,46100.0
2010-02-03 12:50:00,8.21,8.26,8.21,8.23,16400.0,7.9823,8.0309,7.9823,8.0017,16400.0
2010-02-03 13:00:00,8.23,8.25,8.22,8.24,24400.0,8.0017,8.0211,7.992,8.0114,24400.0
2010-02-03 13:10:00,8.23,8.25,8.21,8.21,30100.0,8.0017,8.0211,7.9823,7.9823,30100.0
2010-02-03 13:20:00,8.21,8.22,8.21,8.21,10700.0,7.9823,7.992,7.9823,7.9823,10700.0
2010-02-03 13:30:00,8.21,8.22,8.2,8.2,12300.0,7.9823,7.992,7.9725,7.9725,12300.0
2010-02-03 13:40:00,8.21,8.22,8.18,8.18,30800.0,7.9823,7.992,7.9531,7.9531,30800.0
2010-02-03 13:50:00,8.18,8.19,8.17,8.17,15000.0,7.9531,7.9628,7.9434,7.9434,15000.0
2010-02-03 14:00:00,8.17,8.19,8.17,8.17,47500.0,7.9434,7.9628,7.9434,7.9434,47500.0
2010-02-03 14:10:00,8.17,8.19,8.17,8.17,11000.0,7.9434,7.9628,7.9434,7.9434,11000.0
2010-02-03 14:20:00,8.17,8.19,8.17,8.18,27100.0,7.9434,7.9628,7.9434,7.9531,27100.0
2010-02-03 14:30:00,8.18,8.19,8.15,8.16,47200.0,7.9531,7.9628,7.9239,7.9336,47200.0
2010-02-03 14:40:00,8.16,8.2,8.15,8.2,29400.0,7.9336,7.9725,7.9239,7.9725,29400.0
2010-02-03 14:50:00,8.19,8.22,8.19,8.21,16800.0,7.9628,7.992,7.9628,7.9823,16800.0
2010-02-03 15:00:00,8.21,8.26,8.21,8.23,76400.0,7.9823,8.0309,7.9823,8.0017,76400.0
2010-02-03 15:10:00,8.23,8.25,8.22,8.23,37200.0,8.0017,8.0211,7.992,8.0017,37200.0
2010-02-03 15:20:00,8.23,8.27,8.2,8.26,45600.0,8.0017,8.0406,7.9725,8.0309,45600.0
2010-02-03 15:30:00,8.26,8.28,8.24,8.28,60500.0,8.0309,8.0503,8.0114,8.0503,60500.0
2010-02-03 15:40:00,8.28,8.39,8.28,8.38,100400.0,8.0503,8.1573,8.0503,8.1475,100400.0
2010-02-03 15:50:00,8.38,8.42,8.31,8.32,218900.0,8.1475,8.1864,8.0795,8.0892,218900.0
2010-02-04 09:30:00,8.18,8.2,8.06,8.13,55300.0,7.9531,7.9725,7.8364,7.9045,55300.0
2010-02-04 09:40:00,8.13,8.17,7.85,7.86,160200.0,7.9045,7.9434,7.6322,7.642,160200.0
2010-02-04 09:50:00,7.87,7.98,7.81,7.85,348300.0,7.6517,7.7586,7.5934,7.6322,348300.0
2010-02-04 10:00:00,7.85,7.97,7.85,7.89,179100.0,7.6322,7.7489,7.6322,7.6711,179100.0
2010-02-04 10:10:00,7.88,7.91,7.85,7.87,96300.0,7.6614,7.6906,7.6322,7.6517,96300.0
2010-02-04 10:20:00,7.88,7.91,7.85,7.85,66100.0,7.6614,7.6906,7.6322,7.6322,66100.0
2010-02-04 10:30:00,7.85,7.89,7.74,7.74,490200.0,7.6322,7.6711,7.5253,7.5253,490200.0
2010-02-04 10:40:00,7.74,7.76,7.61,7.63,272900.0,7.5253,7.5447,7.3989,7.4183,272900.0
2010-02-04 10:50:00,7.63,7.7,7.62,7.66,117200.0,7.4183,7.4864,7.4086,7.4475,117200.0
2010-02-04 11:00:00,7.67,7.68,7.63,7.66,51800.0,7.4572,7.467,7.4183,7.4475,51800.0
2010-02-04 11:10:00,7.66,7.68,7.65,7.68,114300.0,7.4475,7.467,7.4378,7.467,114300.0
2010-02-04 11:20:00,7.68,7.7,7.65,7.7,98500.0,7.467,7.4864,7.4378,7.4864,98500.0
2010-02-04 11:30:00,7.7,7.71,7.64,7.66,84600.0,7.4864,7.4961,7.4281,7.4475,84600.0
2010-02-04 11:40:00,7.66,7.66,7.63,7.65,58000.0,7.4475,7.4475,7.4183,7.4378,58000.0
2010-02-04 11:50:00,7.65,7.65,7.53,7.55,101300.0,7.4378,7.4378,7.3211,7.3406,101300.0
2010-02-04 12:00:00,7.54,7.55,7.49,7.51,101600.0,7.3308,7.3406,7.2822,7.3017,101600.0
2010-02-04 12:10:00,7.5,7.68,7.47,7.47,98800.0,7.292,7.467,7.2628,7.2628,98800.0
2010-02-04 12:20:00,7.48,7.48,7.31,7.31,159100.0,7.2725,7.2725,7.1072,7.1072,159100.0
2010-02-04 12:30:00,7.31,7.46,7.31,7.46,117100.0,7.1072,7.2531,7.1072,7.2531,117100.0
2010-02-04 12:40:00,7.45,7.46,7.34,7.34,35100.0,7.2433,7.2531,7.1364,7.1364,35100.0
2010-02-04 12:50:00,7.35,7.35,7.32,7.34,44600.0,7.1461,7.1461,7.1169,7.1364,44600.0
2010-02-04 13:00:00,7.34,7.37,7.32,7.37,33800.0,7.1364,7.1656,7.1169,7.1656,33800.0
2010-02-04 13:10:00,7.37,7.37,7.32,7.32,12700.0,7.1656,7.1656,7.1169,7.1169,12700.0
2010-02-04 13:20:00,7.32,7.33,7.31,7.32,12800.0,7.1169,7.1267,7.1072,7.1169,12800.0
2010-02-04 13:30:00,7.32,7.36,7.32,7.33,25500.0,7.1169,7.1558,7.1169,7.1267,25500.0
2010-02-04 13:40:00,7.32,7.33,7.31,7.32,21100.0,7.1169,7.1267,7.1072,7.1169,21100.0
2010-02-04 13:50:00,7.32,7.42,7.31,7.38,103700.0,7.1169,7.2142,7.1072,7.1753,103700.0
2010-02-04 14:00:00,7.39,7.43,7.38,7.43,26300.0,7.185,7.2239,7.1753,7.2239,26300.0
2010-02-04 14:10:00,7.43,7.47,7.4,7.45,51100.0,7.2239,7.2628,7.1947,7.2433,51100.0
2010-02-04 14:20:00,7.45,7.53,7.45,7.5,55100.0,7.2433,7.3211,7.2433,7.292,55100.0
2010-02-04 14:30:00,7.49,7.55,7.49,7.55,35300.0,7.2822,7.3406,7.2822,7.3406,35300.0
2010-02-04 14:40:00,7.55,7.55,7.5,7.54,58700.0,7.3406,7.3406,7.292,7.3308,58700.0
2010-02-04 14:50:00,7.53,7.54,7.47,7.47,171400.0,7.3211,7.3308,7.2628,7.2628,171400.0
2010-02-04 15:00:00,7.47,7.48,7.44,7.44,33200.0,7.2628,7.2725,7.2336,7.2336,33200.0
2010-02-04 15:10:00,7.44,7.44,7.37,7.37,70500.0,7.2336,7.2336,7.1656,7.1656,70500.0
2010-02-04 15:20:00,7.37,7.37,7.31,7.32,89200.0,7.1656,7.1656,7.1072,7.1169,89200.0
2010-02-04 15:30:00,7.31,7.33,7.31,7.32,88600.0,7.1072,7.1267,7.1072,7.1169,88600.0
2010-02-04 15:40:00,7.31,7.4,7.31,7.38,138000.0,7.1072,7.1947,7.1072,7.1753,138000.0
2010-02-04 15:50:00,7.39,7.42,7.36,7.38,245800.0,7.185,7.2142,7.1558,7.1753,245800.0
2010-02-05 09:30:00,7.33,7.38,7.15,7.21,111200.0,7.1267,7.1753,6.9517,7.01,111200.0
2010-02-05 09:40:00,7.21,7.28,7.16,7.24,115300.0,7.01,7.0781,6.9614,7.0392,115300.0
2010-02-05 09:50:00,7.23,7.25,7.18,7.18,61100.0,7.0294,7.0489,6.9808,6.9808,61100.0
2010-02-05 10:00:00,7.18,7.27,7.18,7.22,81400.0,6.9808,7.0683,6.9808,7.0197,81400.0
2010-02-05 10:10:00,7.22,7.22,7.13,7.13,102700.0,7.0197,7.0197,6.9322,6.9322,102700.0
2010-02-05 10:20:00,7.14,7.2,7.13,7.18,61000.0,6.9419,7.0003,6.9322,6.9808,61000.0
2010-02-05 10:30:00,7.19,7.28,7.19,7.27,43400.0,6.9905,7.0781,6.9905,7.0683,43400.0
2010-02-05 10:40:00,7.28,7.32,7.25,7.32,46000.0,7.0781,7.1169,7.0489,7.1169,46000.0
2010-02-05 10:50:00,7.33,7.39,7.32,7.37,38000.0,7.1267,7.185,7.1169,7.1656,38000.0
2010-02-05 11:00:00,7.37,7.39,7.32,7.39,58100.0,7.1656,7.185,7.1169,7.185,58100.0
2010-02-05 11:10:00,7.39,7.39,7.36,7.39,23400.0,7.185,7.185,7.1558,7.185,23400.0
2010-02-05 11:20:00,7.39,7.39,7.35,7.37,35700.0,7.185,7.185,7.1461,7.1656,35700.0
2010-02-05 11:30:00,7.36,7.42,7.36,7.39,85800.0,7.1558,7.2142,7.1558,7.185,85800.0
2010-02-05 11:40:00,7.38,7.39,7.33,7.35,47400.0,7.1753,7.185,7.1267,7.1461,47400.0
2010-02-05 11:50:00,7.35,7.4,7.35,7.37,50000.0,7.1461,7.1947,7.1461,7.1656,50000.0
2010-02-05 12:00:00,7.39,7.43,7.37,7.38,24400.0,7.185,7.2239,7.1656,7.1753,24400.0
2010-02-05 12:10:00,7.38,7.42,7.36,7.42,29500.0,7.1753,7.2142,7.1558,7.2142,29500.0
2010-02-05 12:20:00,7.42,7.43,7.38,7.4,16500.0,7.2142,7.2239,7.1753,7.1947,16500.0
2010-02-05 12:30:00,7.4,7.41,7.36,7.36,26900.0,7.1947,7.2044,7.1558,7.1558,26900.0
2010-02-05 12:40:00,7.36,7.43,7.36,7.43,12600.0,7.1558,7.2239,7.1558,7.2239,12600.0
2010-02-05 12:50:00,7.43,7.43,7.4,7.41,32400.0,7.2239,7.2239,7.1947,7.2044,32400.0
2010-02-05 13:00:00,7.4,7.41,7.36,7.37,63700.0,7.1947,7.2044,7.1558,7.1656,63700.0
2010-02-05 13:10:00,7.37,7.41,7.36,7.4,23800.0,7.1656,7.2044,7.1558,7.1947,23800.0
2010-02-05 13:20:00,7.4,7.4,7.33,7.37,107100.0,7.1947,7.1947,7.1267,7.1656,107100.0
2010-02-05 13:30:00,7.36,7.39,7.35,7.37,95300.0,7.1558,7.185,7.1461,7.1656,95300.0
2010-02-05 13:40:00,7.37,7.39,7.33,7.39,117600.0,7.1656,7.185,7.1267,7.185,117600.0
2010-02-05 13:50:00,7.38,7.39,7.33,7.39,161100.0,7.1753,7.185,7.1267,7.185,161100.0
2010-02-05 14:00:00,7.38,7.42,7.36,7.37,44500.0,7.1753,7.2142,7.1558,7.1656,44500.0
2010-02-05 14:10:00,7.36,7.4,7.36,7.39,28600.0,7.1558,7.1947,7.1558,7.185,28600.0
2010-02-05 14:20:00,7.39,7.4,7.36,7.39,41000.0,7.185,7.1947,7.1558,7.185,41000.0
2010-02-05 14:30:00,7.38,7.4,7.36,7.38,50300.0,7.1753,7.1947,7.1558,7.1753,50300.0
2010-02-05 14:40:00,7.37,7.38,7.32,7.35,38200.0,7.1656,7.1753,7.1169,7.1461,38200.0
2010-02-05 14:50:00,7.35,7.36,7.33,7.36,47800.0,7.1461,7.1558,7.1267,7.1558,47800.0
2010-02-05 15:00:00,7.36,7.43,7.36,7.42,59600.0,7.1558,7.2239,7.1558,7.2142,59600.0
2010-02-05 15:10:00,7.42,7.42,7.38,7.39,69200.0,7.2142,7.2142,7.1753,7.185,69200.0
2010-02-05 15:20:00,7.39,7.42,7.37,7.39,85800.0,7.185,7.2142,7.1656,7.185,85800.0
2010-02-05 15:30:00,7.39,7.43,7.38,7.41,69300.0,7.185,7.2239,7.1753,7.2044,69300.0
2010-02-05 15:40:00,7.41,7.42,7.37,7.38,128500.0,7.2044,7.2142,7.1656,7.1753,128500.0
2010-02-05 15:50:00,7.38,7.39,7.37,7.39,111600.0,7.1753,7.185,7.1656,7.185,111600.0
2010-02-08 09:30:00,7.38,7.38,7.25,7.34,38300.0,7.1753,7.1753,7.0489,7.1364,38300.0
2010-02-08 09:40:00,7.34,7.39,7.29,7.31,55500.0,7.1364,7.185,7.0878,7.1072,55500.0
2010-02-08 09:50:00,7.31,7.4,7.29,7.37,60500.0,7.1072,7.1947,7.0878,7.1656,60500.0
2010-02-08 10:00:00,7.38,7.43,7.34,7.41,63200.0,7.1753,7.2239,7.1364,7.2044,63200.0
2010-02-08 10:10:00,7.41,7.47,7.4,7.4,29100.0,7.2044,7.2628,7.1947,7.1947,29100.0
2010-02-08 10:20:00,7.4,7.42,7.38,7.41,36800.0,7.1947,7.2142,7.1753,7.2044,36800.0
2010-02-08 10:30:00,7.4,7.43,7.38,7.39,28200.0,7.1947,7.2239,7.1753,7.185,28200.0
2010-02-08 10:40:00,7.39,7.44,7.39,7.44,15300.0,7.185,7.2336,7.185,7.2336,15300.0
2010-02-08 10:50:00,7.43,7.46,7.41,7.46,24800.0,7.2239,7.2531,7.2044,7.2531,24800.0
2010-02-08 11:00:00,7.47,7.47,7.43,7.46,34500.0,7.2628,7.2628,7.2239,7.2531,34500.0
2010-02-08 11:10:00,7.47,7.47,7.41,7.43,26500.0,7.2628,7.2628,7.2044,7.2239,26500.0
2010-02-08 11:20:00,7.42,7.46,7.42,7.43,22300.0,7.2142,7.2531,7.2142,7.2239,22300.0
2010-02-08 11:30:00,7.43,7.47,7.41,7.44,380600.0,7.2239,7.2628,7.2044,7.2336,380600.0
2010-02-08 11:40:00,7.44,7.5,7.44,7.48,17000.0,7.2336,7.292,7.2336,7.2725,17000.0
2010-02-08 11:50:00,7.49,7.49,7.43,7.48,14600.0,7.2822,7.2822,7.2239,7.2725,14600.0
2010-02-08 12:00:00,7.48,7.48,7.43,7.46,24600.0,7.2725,7.2725,7.2239,7.2531,24600.0
2010-02-08 12:10:00,7.46,7.5,7.45,7.49,14200.0,7.2531,7.292,7.2433,7.2822,14200.0
2010-02-08 12:20:00,7.49,7.51,7.46,7.51,16600.0,7.2822,7.3017,7.2531,7.3017,16600.0
2010-02-08 12:30:00,7.51,7.53,7.47,7.53,20900.0,7.3017,7.3211,7.2628,7.3211,20900.0
2010-02-08 12:40:00,7.53,7.53,7.48,7.48,7500.0,7.3211,7.3211,7.2725,7.2725,7500.0
2010-02-08 12:50:00,7.48,7.49,7.47,7.47,5000.0,7.2725,7.2822,7.2628,7.2628,5000.0
2010-02-08 13:00:00,7.48,7.48,7.41,7.45,34900.0,7.2725,7.2725,7.2044,7.2433,34900.0
2010-02-08 13:10:00,7.46,7.46,7.41,7.45,23000.0,7.2531,7.2531,7.2044,7.2433,23000.0
2010-02-08 13:20:00,7.45,7.46,7.44,7.46,10200.0,7.2433,7.2531,7.2336,7.2531,10200.0
2010-02-08 13:30:00,7.46,7.46,7.43,7.44,28400.0,7.2531,7.2531,7.2239,7.2336,28400.0
2010-02-08 13:40:00,7.43,7.44,7.38,7.39,21400.0,7.2239,7.2336,7.1753,7.185,21400.0
2010-02-08 13:50:00,7.39,7.43,7.38,7.39,24700.0,7.185,7.2239,7.1753,7.185,24700.0
2010-02-08 14:00:00,7.4,7.44,7.39,7.4,301100.0,7.1947,7.2336,7.185,7.1947,301100.0
2010-02-08 14:10:00,7.4,7.43,7.38,7.39,23300.0,7.1947,7.2239,7.1753,7.185,23300.0
2010-02-08 14:20:00,7.39,7.39,7.36,7.38,19500.0,7.185,7.185,7.1558,7.1753,19500.0
2010-02-08 14:30:00,7.38,7.4,7.36,7.37,47700.0,7.1753,7.1947,7.1558,7.1656,47700.0
2010-02-08 14:40:00,7.38,7.41,7.38,7.38,29600.0,7.1753,7.2044,7.1753,7.1753,29600.0
2010-02-08 14:50:00,7.38,7.39,7.36,7.38,35100.0,7.1753,7.185,7.1558,7.1753,35100.0
2010-02-08 15:00:00,7.38,7.4,7.37,7.38,32800.0,7.1753,7.1947,7.1656,7.1753,32800.0
2010-02-08 15:10:00,7.37,7.4,7.34,7.39,58400.0,7.1656,7.1947,7.1364,7.185,58400.0
2010-02-08 15:20:00,7.39,7.4,7.36,7.4,67900.0,7.185,7.1947,7.1558,7.1947,67900.0
2010-02-08 15:30:00,7.4,7.41,7.39,7.4,31500.0,7.1947,7.2044,7.185,7.1947,31500.0
2010-02-08 15:40:00,7.39,7.42,7.36,7.41,81500.0,7.185,7.2142,7.1558,7.2044,81500.0
2010-02-08 15:50:00,7.41,7.43,7.4,7.41,169600.0,7.2044,7.2239,7.1947,7.2044,169600.0
2010-02-09 09:30:00,7.54,7.81,7.43,7.44,47900.0,7.3308,7.5934,7.2239,7.2336,47900.0
2010-02-09 09:40:00,7.45,7.46,7.37,7.38,34100.0,7.2433,7.2531,7.1656,7.1753,34100.0
2010-02-09 09:50:00,7.38,7.47,7.37,7.46,43800.0,7.1753,7.2628,7.1656,7.2531,43800.0
2010-02-09 10:00:00,7.46,7.49,7.34,7.46,220100.0,7.2531,7.2822,7.1364,7.2531,220100.0
2010-02-09 10:10:00,7.46,7.48,7.43,7.47,93300.0,7.2531,7.2725,7.2239,7.2628,93300.0
2010-02-09 10:20:00,7.47,7.5,7.46,7.47,27100.0,7.2628,7.292,7.2531,7.2628,27100.0
2010-02-09 10:30:00,7.47,7.47,7.46,7.46,25600.0,7.2628,7.2628,7.2531,7.2531,25600.0
2010-02-09 10:40:00,7.46,7.49,7.46,7.48,42100.0,7.2531,7.2822,7.2531,7.2725,42100.0
2010-02-09 10:50:00,7.48,7.49,7.46,7.46,18600.0,7.2725,7.2822,7.2531,7.2531,18600.0
2010-02-09 11:00:00,7.46,7.48,7.46,7.46,43300.0,7.2531,7.2725,7.2531,7.2531,43300.0
2010-02-09 11:10:00,7.46,7.48,7.46,7.47,26500.0,7.2531,7.2725,7.2531,7.2628,26500.0
2010-02-09 11:20:00,7.47,7.47,7.46,7.47,23300.0,7.2628,7.2628,7.2531,7.2628,23300.0
2010-02-09 11:30:00,7.47,7.51,7.46,7.48,52600.0,7.2628,7.3017,7.2531,7.2725,52600.0
2010-02-09 11:40:00,7.48,7.51,7.46,7.49,65000.0,7.2725,7.3017,7.2531,7.2822,65000.0
2010-02-09 11:50:00,7.48,7.53,7.48,7.49,26100.0,7.2725,7.3211,7.2725,7.2822,26100.0
2010-02-09 12:00:00,7.5,7.52,7.48,7.52,27900.0,7.292,7.3114,7.2725,7.3114,27900.0
2010-02-09 12:10:00,7.51,7.57,7.51,7.54,28000.0,7.3017,7.36,7.3017,7.3308,28000.0
2010-02-09 12:20:00,7.54,7.57,7.53,7.55,22600.0,7.3308,7.36,7.3211,7.3406,22600.0
2010-02-09 12:30:00,7.54,7.56,7.53,7.54,19300.0,7.3308,7.3503,7.3211,7.3308,19300.0
2010-02-09 12:40:00,7.54,7.55,7.47,7.48,58000.0,7.3308,7.3406,7.2628,7.2725,58000.0
2010-02-09 12:50:00,7.48,7.51,7.46,7.48,26200.0,7.2725,7.3017,7.2531,7.2725,26200.0
2010-02-09 13:00:00,7.48,7.55,7.48,7.53,37300.0,7.2725,7.3406,7.2725,7.3211,37300.0
2010-02-09 13:10:00,7.53,7.53,7.49,7.49,11100.0,7.3211,7.3211,7.2822,7.2822,11100.0
2010-02-09 13:20:00,7.49,7.51,7.48,7.48,18100.0,7.2822,7.3017,7.2725,7.2725,18100.0
2010-02-09 13:30:00,7.48,7.55,7.47,7.53,41200.0,7.2725,7.3406,7.2628,7.3211,41200.0
2010-02-09 13:40:00,7.53,7.54,7.52,7.54,20600.0,7.3211,7.3308,7.3114,7.3308,20600.0
2010-02-09 13:50:00,7.54,7.56,7.53,7.55,18200.0,7.3308,7.3503,7.3211,7.3406,18200.0
2010-02-09 14:00:00,7.56,7.56,7.55,7.55,22200.0,7.3503,7.3503,7.3406,7.3406,22200.0
2010-02-09 14:10:00,7.55,7.56,7.55,7.55,15700.0,7.3406,7.3503,7.3406,7.3406,15700.0
2010-02-09 14:20:00,7.55,7.56,7.55,7.55,11400.0,7.3406,7.3503,7.3406,7.3406,11400.0
2010-02-09 14:30:00,7.55,7.56,7.55,7.55,15700.0,7.3406,7.3503,7.3406,7.3406,15700.0
2010-02-09 14:40:00,7.55,7.56,7.53,7.53,33100.0,7.3406,7.3503,7.3211,7.3211,33100.0
2010-02-09 14:50:00,7.53,7.56,7.52,7.55,40800.0,7.3211,7.3503,7.3114,7.3406,40800.0
2010-02-09 15:00:00,7.54,7.56,7.52,7.55,21800.0,7.3308,7.3503,7.3114,7.3406,21800.0
2010-02-09 15:10:00,7.54,7.54,7.51,7.53,42900.0,7.3308,7.3308,7.3017,7.3211,42900.0
2010-02-09 15:20:00,7.53,7.56,7.52,7.54,33600.0,7.3211,7.3503,7.3114,7.3308,33600.0
2010-02-09 15:30:00,7.54,7.55,7.52,7.54,29000.0,7.3308,7.3406,7.3114,7.3308,29000.0
2010-02-09 15:40:00,7.54,7.56,7.53,7.56,36700.0,7.3308,7.3503,7.3211,7.3503,36700.0
2010-02-09 15:50:00,7.56,7.56,7.52,7.53,57700.0,7.3503,7.3503,7.3114,7.3211,57700.0
2010-02-10 09:30:00,7.5,7.6,7.46,7.51,42500.0,7.292,7.3892,7.2531,7.3017,42500.0
2010-02-10 09:40:00,7.51,7.51,7.42,7.43,30100.0,7.3017,7.3017,7.2142,7.2239,30100.0
2010-02-10 09:50:00,7.45,7.46,7.39,7.45,36800.0,7.2433,7.2531,7.185,7.2433,36800.0
2010-02-10 10:00:00,7.46,7.47,7.39,7.41,81600.0,7.2531,7.2628,7.185,7.2044,81600.0
2010-02-10 10:10:00,7.41,7.42,7.36,7.39,35500.0,7.2044,7.2142,7.1558,7.185,35500.0
2010-02-10 10:20:00,7.39,7.41,7.34,7.34,35200.0,7.185,7.2044,7.1364,7.1364,35200.0
2010-02-10 10:30:00,7.33,7.37,7.31,7.37,146300.0,7.1267,7.1656,7.1072,7.1656,146300.0
2010-02-10 10:40:00,7.37,7.42,7.36,7.39,34700.0,7.1656,7.2142,7.1558,7.185,34700.0
2010-02-10 10:50:00,7.39,7.41,7.38,7.4,23100.0,7.185,7.2044,7.1753,7.1947,23100.0
2010-02-10 11:00:00,7.39,7.39,7.34,7.35,25000.0,7.185,7.185,7.1364,7.1461,25000.0
2010-02-10 11:10:00,7.35,7.36,7.3,7.3,89100.0,7.1461,7.1558,7.0975,7.0975,89100.0
2010-02-10 11:20:00,7.31,7.36,7.3,7.35,32800.0,7.1072,7.1558,7.0975,7.1461,32800.0
2010-02-10 11:30:00,7.34,7.36,7.33,7.33,15700.0,7.1364,7.1558,7.1267,7.1267,15700.0
2010-02-10 11:40:00,7.32,7.34,7.3,7.31,23900.0,7.1169,7.1364,7.0975,7.1072,23900.0
2010-02-10 11:50:00,7.32,7.32,7.26,7.28,21500.0,7.1169,7.1169,7.0586,7.0781,21500.0
2010-02-10 12:00:00,7.28,7.32,7.27,7.3,26900.0,7.0781,7.1169,7.0683,7.0975,26900.0
2010-02-10 12:10:00,7.3,7.3,7.26,7.28,10200.0,7.0975,7.0975,7.0586,7.0781,10200.0
2010-02-10 12:20:00,7.28,7.33,7.28,7.32,24500.0,7.0781,7.1267,7.0781,7.1169,24500.0
2010-02-10 12:30:00,7.32,7.34,7.31,7.32,20000.0,7.1169,7.1364,7.1072,7.1169,20000.0
2010-02-10 12:40:00,7.32,7.34,7.32,7.32,19200.0,7.1169,7.1364,7.1169,7.1169,19200.0
2010-02-10 12:50:00,7.32,7.32,7.3,7.31,356500.0,7.1169,7.1169,7.0975,7.1072,356500.0
2010-02-10 13:00:00,7.31,7.32,7.3,7.3,7400.0,7.1072,7.1169,7.0975,7.0975,7400.0
2010-02-10 13:10:00,7.31,7.32,7.28,7.3,13200.0,7.1072,7.1169,7.0781,7.0975,13200.0
2010-02-10 13:20:00,7.31,7.33,7.3,7.33,18800.0,7.1072,7.1267,7.0975,7.1267,18800.0
2010-02-10 13:30:00,7.32,7.34,7.31,7.31,14900.0,7.1169,7.1364,7.1072,7.1072,14900.0
2010-02-10 13:40:00,7.32,7.33,7.3,7.31,10200.0,7.1169,7.1267,7.0975,7.1072,10200.0
2010-02-10 13:50:00,7.32,7.33,7.3,7.3,17900.0,7.1169,7.1267,7.0975,7.0975,17900.0
2010-02-10 14:00:00,7.3,7.31,7.28,7.29,27000.0,7.0975,7.1072,7.0781,7.0878,27000.0
2010-02-10 14:10:00,7.29,7.29,7.25,7.25,28300.0,7.0878,7.0878,7.0489,7.0489,28300.0
2010-02-10 14:20:00,7.25,7.26,7.24,7.24,23200.0,7.0489,7.0586,7.0392,7.0392,23200.0
2010-02-10 14:30:00,7.24,7.26,7.24,7.26,30100.0,7.0392,7.0586,7.0392,7.0586,30100.0
2010-02-10 14:40:00,7.26,7.27,7.25,7.25,12100.0,7.0586,7.0683,7.0489,7.0489,12100.0
2010-02-10 14:50:00,7.25,7.26,7.23,7.24,33200.0,7.0489,7.0586,7.0294,7.0392,33200.0
2010-02-10 15:00:00,7.24,7.25,7.22,7.22,30000.0,7.0392,7.0489,7.0197,7.0197,30000.0
2010-02-10 15:10:00,7.23,7.23,7.2,7.21,74600.0,7.0294,7.0294,7.0003,7.01,74600.0
2010-02-10 15:20:00,7.2,7.2,7.18,7.19,49600.0,7.0003,7.0003,6.9808,6.9905,49600.0
2010-02-10 15:30:00,7.19,7.2,7.18,7.19,50800.0,6.9905,7.0003,6.9808,6.9905,50800.0
2010-02-10 15:40:00,7.19,7.2,7.18,7.2,62900.0,6.9905,7.0003,6.9808,7.0003,62900.0
2010-02-10 15:50:00,7.2,7.28,7.19,7.28,252300.0,7.0003,7.0781,6.9905,7.0781,252300.0
2010-02-11 09:30:00,7.25,7.3,7.2,7.23,25500.0,7.0489,7.0975,7.0003,7.0294,25500.0
2010-02-11 09:40:00,7.22,7.23,7.1,7.12,67100.0,7.0197,7.0294,6.903,6.9225,67100.0
2010-02-11 09:50:00,7.12,7.15,7.07,7.15,40600.0,6.9225,6.9517,6.8739,6.9517,40600.0
2010-02-11 10:00:00,7.14,7.14,7.07,7.11,37300.0,6.9419,6.9419,6.8739,6.9128,37300.0
2010-02-11 10:10:00,7.09,7.13,7.05,7.05,53700.0,6.8933,6.9322,6.8544,6.8544,53700.0
2010-02-11 10:20:00,7.05,7.08,7.05,7.07,49300.0,6.8544,6.8836,6.8544,6.8739,49300.0
2010-02-11 10:30:00,7.07,7.08,7.05,7.05,138100.0,6.8739,6.8836,6.8544,6.8544,138100.0
2010-02-11 10:40:00,7.05,7.06,7.03,7.05,342400.0,6.8544,6.8642,6.835,6.8544,342400.0
2010-02-11 10:50:00,7.05,7.06,7.03,7.03,43200.0,6.8544,6.8642,6.835,6.835,43200.0
2010-02-11 11:00:00,7.03,7.06,7.03,7.05,38100.0,6.835,6.8642,6.835,6.8544,38100.0
2010-02-11 11:10:00,7.05,7.05,7.04,7.04,11900.0,6.8544,6.8544,6.8447,6.8447,11900.0
2010-02-11 11:20:00,7.04,7.07,7.03,7.05,82100.0,6.8447,6.8739,6.835,6.8544,82100.0
2010-02-11 11:30:00,7.05,7.05,7.04,7.04,31500.0,6.8544,6.8544,6.8447,6.8447,31500.0
2010-02-11 11:40:00,7.04,7.1,7.04,7.1,60400.0,6.8447,6.903,6.8447,6.903,60400.0
2010-02-11 11:50:00,7.09,7.1,7.07,7.07,26400.0,6.8933,6.903,6.8739,6.8739,26400.0
2010-02-11 12:00:00,7.07,7.08,7.07,7.08,24200.0,6.8739,6.8836,6.8739,6.8836,24200.0
2010-02-11 12:10:00,7.07,7.08,7.06,7.08,20900.0,6.8739,6.8836,6.8642,6.8836,20900.0
2010-02-11 12:20:00,7.07,7.09,7.07,7.08,57000.0,6.8739,6.8933,6.8739,6.8836,57000.0
2010-02-11 12:30:00,7.09,7.09,7.07,7.08,48500.0,6.8933,6.8933,6.8739,6.8836,48500.0
2010-02-11 12:40:00,7.08,7.1,7.07,7.1,24300.0,6.8836,6.903,6.8739,6.903,24300.0
2010-02-11 12:50:00,7.09,7.1,7.07,7.08,92600.0,6.8933,6.903,6.8739,6.8836,92600.0
2010-02-11 13:00:00,7.07,7.08,7.06,7.08,37200.0,6.8739,6.8836,6.8642,6.8836,37200.0
2010-02-11 13:10:00,7.07,7.08,7.05,7.06,16100.0,6.8739,6.8836,6.8544,6.8642,16100.0
2010-02-11 13:20:00,7.05,7.08,7.05,7.07,40800.0,6.8544,6.8836,6.8544,6.8739,40800.0
2010-02-11 13:30:00,7.07,7.08,7.06,7.07,29000.0,6.8739,6.8836,6.8642,6.8739,29000.0
2010-02-11 13:40:00,7.06,7.08,7.06,7.07,21400.0,6.8642,6.8836,6.8642,6.8739,21400.0
2010-02-11 13:50:00,7.07,7.07,7.06,7.07,20300.0,6.8739,6.8739,6.8642,6.8739,20300.0
2010-02-11 14:00:00,7.06,7.07,7.05,7.07,21400.0,6.8642,6.8739,6.8544,6.8739,21400.0
2010-02-11 14:10:00,7.06,7.09,7.06,7.09,55900.0,6.8642,6.8933,6.8642,6.8933,55900.0
2010-02-11 14:20:00,7.09,7.09,7.07,7.08,88900.0,6.8933,6.8933,6.8739,6.8836,88900.0
2010-02-11 14:30:00,7.08,7.1,7.07,7.08,207300.0,6.8836,6.903,6.8739,6.8836,207300.0
2010-02-11 14:40:00,7.08,7.09,7.06,7.07,28300.0,6.8836,6.8933,6.8642,6.8739,28300.0
2010-02-11 14:50:00,7.07,7.08,7.07,7.08,32400.0,6.8739,6.8836,6.8739,6.8836,32400.0
2010-02-11 15:00:00,7.07,7.08,7.07,7.07,53900.0,6.8739,6.8836,6.8739,6.8739,53900.0
2010-02-11 15:10:00,7.08,7.08,7.06,7.06,37200.0,6.8836,6.8836,6.8642,6.8642,37200.0
2010-02-11 15:20:00,7.07,7.07,7.06,7.06,71900.0,6.8739,6.8739,6.8642,6.8642,71900.0
2010-02-11 15:30:00,7.06,7.06,7.05,7.06,56000.0,6.8642,6.8642,6.8544,6.8642,56000.0
2010-02-11 15:40:00,7.06,7.07,7.05,7.06,73600.0,6.8642,6.8739,6.8544,6.8642,73600.0
2010-02-11 15:50:00,7.06,7.1,7.06,7.09,179200.0,6.8642,6.903,6.8642,6.8933,179200.0
2010-02-12 09:30:00,7.03,7.08,7.02,7.04,32500.0,6.835,6.8836,6.8253,6.8447,32500.0
2010-02-12 09:40:00,7.04,7.04,7.01,7.03,21300.0,6.8447,6.8447,6.8155,6.835,21300.0
2010-02-12 09:50:00,7.02,7.04,7.0,7.03,20200.0,6.8253,6.8447,6.8058,6.835,20200.0
2010-02-12 10:00:00,7.03,7.08,6.99,7.08,30500.0,6.835,6.8836,6.7961,6.8836,30500.0
2010-02-12 10:10:00,7.07,7.09,7.02,7.02,97300.0,6.8739,6.8933,6.8253,6.8253,97300.0
2010-02-12 10:20:00,7.02,7.06,7.02,7.06,16000.0,6.8253,6.8642,6.8253,6.8642,16000.0
2010-02-12 10:30:00,7.05,7.07,7.04,7.04,19900.0,6.8544,6.8739,6.8447,6.8447,19900.0
2010-02-12 10:40:00,7.04,7.09,7.04,7.07,46900.0,6.8447,6.8933,6.8447,6.8739,46900.0
2010-02-12 10:50:00,7.06,7.09,7.06,7.06,21800.0,6.8642,6.8933,6.8642,6.8642,21800.0
2010-02-12 11:00:00,7.07,7.09,7.05,7.05,79400.0,6.8739,6.8933,6.8544,6.8544,79400.0
2010-02-12 11:10:00,7.06,7.09,7.05,7.08,11300.0,6.8642,6.8933,6.8544,6.8836,11300.0
2010-02-12 11:20:00,7.08,7.09,7.07,7.08,66400.0,6.8836,6.8933,6.8739,6.8836,66400.0
2010-02-12 11:30:00,7.08,7.09,7.07,7.07,32200.0,6.8836,6.8933,6.8739,6.8739,32200.0
2010-02-12 11:40:00,7.08,7.09,7.07,7.07,8400.0,6.8836,6.8933,6.8739,6.8739,8400.0
2010-02-12 11:50:00,7.07,7.09,7.07,7.07,48200.0,6.8739,6.8933,6.8739,6.8739,48200.0
2010-02-12 12:00:00,7.08,7.09,7.07,7.08,28600.0,6.8836,6.8933,6.8739,6.8836,28600.0
2010-02-12 12:10:00,7.08,7.09,7.07,7.08,135000.0,6.8836,6.8933,6.8739,6.8836,135000.0
2010-02-12 12:20:00,7.08,7.08,7.06,7.07,16500.0,6.8836,6.8836,6.8642,6.8739,16500.0
2010-02-12 12:30:00,7.07,7.08,7.05,7.07,17200.0,6.8739,6.8836,6.8544,6.8739,17200.0
2010-02-12 12:40:00,7.07,7.07,7.05,7.06,27100.0,6.8739,6.8739,6.8544,6.8642,27100.0
2010-02-12 12:50:00,7.06,7.07,7.06,7.06,5200.0,6.8642,6.8739,6.8642,6.8642,5200.0
2010-02-12 13:00:00,7.06,7.07,7.05,7.06,21900.0,6.8642,6.8739,6.8544,6.8642,21900.0
2010-02-12 13:10:00,7.06,7.07,7.04,7.06,13200.0,6.8642,6.8739,6.8447,6.8642,13200.0
2010-02-12 13:20:00,7.06,7.07,7.04,7.05,17400.0,6.8642,6.8739,6.8447,6.8544,17400.0
2010-02-12 13:30:00,7.04,7.05,7.0,7.01,22100.0,6.8447,6.8544,6.8058,6.8155,22100.0
2010-02-12 13:40:00,7.01,7.06,7.01,7.03,13400.0,6.8155,6.8642,6.8155,6.835,13400.0
2010-02-12 13:50:00,7.03,7.08,7.03,7.07,18600.0,6.835,6.8836,6.835,6.8739,18600.0
2010-02-12 14:00:00,7.07,7.07,7.06,7.07,118700.0,6.8739,6.8739,6.8642,6.8739,118700.0
2010-02-12 14:10:00,7.07,7.07,7.06,7.06,30800.0,6.8739,6.8739,6.8642,6.8642,30800.0
2010-02-12 14:20:00,7.07,7.07,7.06,7.06,28000.0,6.8739,6.8739,6.8642,6.8642,28000.0
2010-02-12 14:30:00,7.06,7.08,7.06,7.06,25400.0,6.8642,6.8836,6.8642,6.8642,25400.0
2010-02-12 14:40:00,7.05,7.07,7.05,7.07,13500.0,6.8544,6.8739,6.8544,6.8739,13500.0
2010-02-12 14:50:00,7.07,7.07,7.06,7.06,18800.0,6.8739,6.8739,6.8642,6.8642,18800.0
2010-02-12 15:00:00,7.06,7.07,7.05,7.07,21800.0,6.8642,6.8739,6.8544,6.8739,21800.0
2010-02-12 15:10:00,7.07,7.07,7.05,7.05,46100.0,6.8739,6.8739,6.8544,6.8544,46100.0
2010-02-12 15:20:00,7.05,7.07,7.04,7.05,34600.0,6.8544,6.8739,6.8447,6.8544,34600.0
2010-02-12 15:30:00,7.06,7.07,7.05,7.06,37300.0,6.8642,6.8739,6.8544,6.8642,37300.0
2010-02-12 15:40:00,7.05,7.07,7.05,7.06,231700.0,6.8544,6.8739,6.8544,6.8642,231700.0
2010-02-12 15:50:00,7.06,7.07,7.05,7.07,106300.0,6.8642,6.8739,6.8544,6.8739,106300.0
2010-02-16 09:30:00,7.14,7.2,7.1,7.2,51600.0,6.9419,7.0003,6.903,7.0003,51600.0
2010-02-16 09:40:00,7.2,7.2,7.13,7.14,15500.0,7.0003,7.0003,6.9322,6.9419,15500.0
2010-02-16 09:50:00,7.14,7.16,7.14,7.14,10000.0,6.9419,6.9614,6.9419,6.9419,10000.0
2010-02-16 10:00:00,7.14,7.15,7.09,7.09,17100.0,6.9419,6.9517,6.8933,6.8933,17100.0
2010-02-16 10:10:00,7.1,7.11,7.09,7.1,19800.0,6.903,6.9128,6.8933,6.903,19800.0
2010-02-16 10:20:00,7.1,7.11,7.08,7.09,31300.0,6.903,6.9128,6.8836,6.8933,31300.0
2010-02-16 10:30:00,7.09,7.14,7.08,7.13,18000.0,6.8933,6.9419,6.8836,6.9322,18000.0
2010-02-16 10:40:00,7.13,7.14,7.12,7.12,15300.0,6.9322,6.9419,6.9225,6.9225,15300.0
2010-02-16 10:50:00,7.11,7.12,7.05,7.06,23100.0,6.9128,6.9225,6.8544,6.8642,23100.0
2010-02-16 11:00:00,7.06,7.07,7.03,7.06,41900.0,6.8642,6.8739,6.835,6.8642,41900.0
2010-02-16 11:10:00,7.06,7.08,7.06,7.07,22400.0,6.8642,6.8836,6.8642,6.8739,22400.0
2010-02-16 11:20:00,7.07,7.14,7.06,7.11,134000.0,6.8739,6.9419,6.8642,6.9128,134000.0
2010-02-16 11:30:00,7.11,7.12,7.08,7.08,16200.0,6.9128,6.9225,6.8836,6.8836,16200.0
2010-02-16 11:40:00,7.08,7.1,7.07,7.1,17400.0,6.8836,6.903,6.8739,6.903,17400.0
2010-02-16 11:50:00,7.1,7.12,7.09,7.11,12200.0,6.903,6.9225,6.8933,6.9128,12200.0
2010-02-16 12:00:00,7.11,7.11,7.1,7.1,15200.0,6.9128,6.9128,6.903,6.903,15200.0
2010-02-16 12:10:00,7.1,7.12,7.1,7.11,18800.0,6.903,6.9225,6.903,6.9128,18800.0
2010-02-16 12:20:00,7.1,7.11,7.09,7.1,15400.0,6.903,6.9128,6.8933,6.903,15400.0
2010-02-16 12:30:00,7.1,7.1,7.09,7.1,9800.0,6.903,6.903,6.8933,6.903,9800.0
2010-02-16 12:40:00,7.1,7.1,7.09,7.09,5600.0,6.903,6.903,6.8933,6.8933,5600.0
2010-02-16 12:50:00,7.09,7.11,7.09,7.11,7700.0,6.8933,6.9128,6.8933,6.9128,7700.0
2010-02-16 13:00:00,7.1,7.11,7.09,7.09,16300.0,6.903,6.9128,6.8933,6.8933,16300.0
2010-02-16 13:10:00,7.09,7.1,7.09,7.1,9200.0,6.8933,6.903,6.8933,6.903,9200.0
2010-02-16 13:20:00,7.1,7.1,7.09,7.1,7200.0,6.903,6.903,6.8933,6.903,7200.0
2010-02-16 13:30:00,7.1,7.11,7.09,7.09,13700.0,6.903,6.9128,6.8933,6.8933,13700.0
2010-02-16 13:40:00,7.1,7.1,7.09,7.1,7600.0,6.903,6.903,6.8933,6.903,7600.0
2010-02-16 13:50:00,7.1,7.1,7.09,7.1,5900.0,6.903,6.903,6.8933,6.903,5900.0
2010-02-16 14:00:00,7.09,7.1,7.09,7.1,6900.0,6.8933,6.903,6.8933,6.903,6900.0
2010-02-16 14:10:00,7.09,7.1,7.09,7.09,9800.0,6.8933,6.903,6.8933,6.8933,9800.0
2010-02-16 14:20:00,7.09,7.11,7.09,7.11,45200.0,6.8933,6.9128,6.8933,6.9128,45200.0
2010-02-16 14:30:00,7.11,7.11,7.09,7.09,26000.0,6.9128,6.9128,6.8933,6.8933,26000.0
2010-02-16 14:40:00,7.09,7.1,7.09,7.09,9400.0,6.8933,6.903,6.8933,6.8933,9400.0
2010-02-16 14:50:00,7.1,7.1,7.08,7.09,36700.0,6.903,6.903,6.8836,6.8933,36700.0
2010-02-16 15:00:00,7.08,7.12,7.08,7.11,75000.0,6.8836,6.9225,6.8836,6.9128,75000.0
2010-02-16 15:10:00,7.12,7.12,7.1,7.1,37400.0,6.9225,6.9225,6.903,6.903,37400.0
2010-02-16 15:20:00,7.11,7.11,7.09,7.09,46700.0,6.9128,6.9128,6.8933,6.8933,46700.0
2010-02-16 15:30:00,7.1,7.12,7.09,7.11,51000.0,6.903,6.9225,6.8933,6.9128,51000.0
2010-02-16 15:40:00,7.11,7.15,7.1,7.15,29300.0,6.9128,6.9517,6.903,6.9517,29300.0
2010-02-16 15:50:00,7.15,7.15,7.12,7.12,97600.0,6.9517,6.9517,6.9225,6.9225,97600.0
2010-02-17 09:30:00,7.15,7.19,7.13,7.15,54500.0,6.9517,6.9905,6.9322,6.9517,54500.0
2010-02-17 09:40:00,7.15,7.16,7.13,7.16,28200.0,6.9517,6.9614,6.9322,6.9614,28200.0
2010-02-17 09:50:00,7.15,7.16,7.13,7.14,41400.0,6.9517,6.9614,6.9322,6.9419,41400.0
2010-02-17 10:00:00,7.15,7.17,7.14,7.16,37600.0,6.9517,6.9711,6.9419,6.9614,37600.0
2010-02-17 10:10:00,7.17,7.19,7.15,7.15,51800.0,6.9711,6.9905,6.9517,6.9517,51800.0
2010-02-17 10:20:00,7.16,7.16,7.15,7.16,20200.0,6.9614,6.9614,6.9517,6.9614,20200.0
2010-02-17 10:30:00,7.16,7.21,7.15,7.21,135200.0,6.9614,7.01,6.9517,7.01,135200.0
2010-02-17 10:40:00,7.21,7.21,7.18,7.19,27100.0,7.01,7.01,6.9808,6.9905,27100.0
2010-02-17 10:50:00,7.19,7.19,7.18,7.18,13800.0,6.9905,6.9905,6.9808,6.9808,13800.0
2010-02-17 11:00:00,7.18,7.18,7.16,7.16,16500.0,6.9808,6.9808,6.9614,6.9614,16500.0
2010-02-17 11:10:00,7.16,7.17,7.15,7.16,28000.0,6.9614,6.9711,6.9517,6.9614,28000.0
2010-02-17 11:20:00,7.15,7.15,7.13,7.14,23300.0,6.9517,6.9517,6.9322,6.9419,23300.0
2010-02-17 11:30:00,7.14,7.15,7.14,7.15,20900.0,6.9419,6.9517,6.9419,6.9517,20900.0
2010-02-17 11:40:00,7.15,7.15,7.14,7.15,5000.0,6.9517,6.9517,6.9419,6.9517,5000.0
2010-02-17 11:50:00,7.15,7.18,7.14,7.17,23600.0,6.9517,6.9808,6.9419,6.9711,23600.0
2010-02-17 12:00:00,7.17,7.18,7.17,7.17,17700.0,6.9711,6.9808,6.9711,6.9711,17700.0
2010-02-17 12:10:00,7.16,7.17,7.16,7.17,12200.0,6.9614,6.9711,6.9614,6.9711,12200.0
2010-02-17 12:20:00,7.16,7.17,7.16,7.16,4400.0,6.9614,6.9711,6.9614,6.9614,4400.0
2010-02-17 12:30:00,7.17,7.17,7.13,7.15,32600.0,6.9711,6.9711,6.9322,6.9517,32600.0
2010-02-17 12:40:00,7.14,7.15,7.14,7.14,4500.0,6.9419,6.9517,6.9419,6.9419,4500.0
2010-02-17 12:50:00,7.15,7.15,7.11,7.12,14200.0,6.9517,6.9517,6.9128,6.9225,14200.0
2010-02-17 13:00:00,7.11,7.12,7.11,7.11,8400.0,6.9128,6.9225,6.9128,6.9128,8400.0
2010-02-17 13:10:00,7.11,7.12,7.1,7.1,6100.0,6.9128,6.9225,6.903,6.903,6100.0
2010-02-17 13:20:00,7.1,7.1,7.08,7.08,15300.0,6.903,6.903,6.8836,6.8836,15300.0
2010-02-17 13:30:00,7.09,7.09,7.02,7.05,47500.0,6.8933,6.8933,6.8253,6.8544,47500.0
2010-02-17 13:40:00,7.06,7.06,7.05,7.05,6900.0,6.8642,6.8642,6.8544,6.8544,6900.0
2010-02-17 13:50:00,7.06,7.08,7.05,7.06,15600.0,6.8642,6.8836,6.8544,6.8642,15600.0
2010-02-17 14:00:00,7.07,7.07,7.06,7.07,13100.0,6.8739,6.8739,6.8642,6.8739,13100.0
2010-02-17 14:10:00,7.06,7.07,7.06,7.07,6900.0,6.8642,6.8739,6.8642,6.8739,6900.0
2010-02-17 14:20:00,7.07,7.07,7.05,7.07,18700.0,6.8739,6.8739,6.8544,6.8739,18700.0
2010-02-17 14:30:00,7.07,7.07,7.06,7.06,2100.0,6.8739,6.8739,6.8642,6.8642,2100.0
2010-02-17 14:40:00,7.07,7.08,7.06,7.08,12600.0,6.8739,6.8836,6.8642,6.8836,12600.0
2010-02-17 14:50:00,7.08,7.08,7.07,7.08,4900.0,6.8836,6.8836,6.8739,6.8836,4900.0
2010-02-17 15:00:00,7.08,7.09,7.07,7.09,12200.0,6.8836,6.8933,6.8739,6.8933,12200.0
2010-02-17 15:10:00,7.09,7.11,7.08,7.11,15400.0,6.8933,6.9128,6.8836,6.9128,15400.0
2010-02-17 15:20:00,7.11,7.14,7.1,7.14,24800.0,6.9128,6.9419,6.903,6.9419,24800.0
2010-02-17 15:30:00,7.14,7.14,7.12,7.13,27500.0,6.9419,6.9419,6.9225,6.9322,27500.0
2010-02-17 15:40:00,7.13,7.14,7.12,7.14,35100.0,6.9322,6.9419,6.9225,6.9419,35100.0
2010-02-17 15:50:00,7.14,7.16,7.13,7.15,66500.0,6.9419,6.9614,6.9322,6.9517,66500.0
2010-02-18 09:30:00,7.14,7.17,7.1,7.14,35100.0,6.9419,6.9711,6.903,6.9419,35100.0
2010-02-18 09:40:00,7.14,7.14,7.05,7.05,46500.0,6.9419,6.9419,6.8544,6.8544,46500.0
2010-02-18 09:50:00,7.04,7.1,7.04,7.09,6400.0,6.8447,6.903,6.8447,6.8933,6400.0
2010-02-18 10:00:00,7.08,7.08,7.06,7.07,9300.0,6.8836,6.8836,6.8642,6.8739,9300.0
2010-02-18 10:10:00,7.07,7.07,7.05,7.05,10000.0,6.8739,6.8739,6.8544,6.8544,10000.0
2010-02-18 10:20:00,7.06,7.06,7.02,7.04,15500.0,6.8642,6.8642,6.8253,6.8447,15500.0
2010-02-18 10:30:00,7.03,7.05,7.02,7.04,8900.0,6.835,6.8544,6.8253,6.8447,8900.0
2010-02-18 10:40:00,7.05,7.05,7.04,7.05,3200.0,6.8544,6.8544,6.8447,6.8544,3200.0
2010-02-18 10:50:00,7.05,7.06,7.04,7.05,9700.0,6.8544,6.8642,6.8447,6.8544,9700.0
2010-02-18 11:00:00,7.05,7.06,7.05,7.05,6800.0,6.8544,6.8642,6.8544,6.8544,6800.0
2010-02-18 11:10:00,7.06,7.06,7.05,7.05,3000.0,6.8642,6.8642,6.8544,6.8544,3000.0
2010-02-18 11:20:00,7.06,7.06,7.04,7.05,22500.0,6.8642,6.8642,6.8447,6.8544,22500.0
2010-02-18 11:30:00,7.04,7.06,7.04,7.06,39100.0,6.8447,6.8642,6.8447,6.8642,39100.0
2010-02-18 11:40:00,7.05,7.08,7.05,7.05,18500.0,6.8544,6.8836,6.8544,6.8544,18500.0
2010-02-18 11:50:00,7.05,7.06,7.05,7.06,7800.0,6.8544,6.8642,6.8544,6.8642,7800.0
2010-02-18 12:00:00,7.06,7.06,7.04,7.04,10300.0,6.8642,6.8642,6.8447,6.8447,10300.0
2010-02-18 12:10:00,7.04,7.05,7.04,7.04,6900.0,6.8447,6.8544,6.8447,6.8447,6900.0
2010-02-18 12:20:00,7.05,7.05,7.04,7.04,8300.0,6.8544,6.8544,6.8447,6.8447,8300.0
2010-02-18 12:30:00,7.04,7.04,7.03,7.04,23500.0,6.8447,6.8447,6.835,6.8447,23500.0
2010-02-18 12:40:00,7.04,7.05,7.01,7.01,45900.0,6.8447,6.8544,6.8155,6.8155,45900.0
2010-02-18 12:50:00,7.01,7.01,7.0,7.0,8700.0,6.8155,6.8155,6.8058,6.8058,8700.0
2010-02-18 13:00:00,7.0,7.01,6.98,6.99,46000.0,6.8058,6.8155,6.7864,6.7961,46000.0
2010-02-18 13:10:00,6.98,6.99,6.93,6.94,30400.0,6.7864,6.7961,6.7378,6.7475,30400.0
2010-02-18 13:20:00,6.94,6.98,6.93,6.97,27500.0,6.7475,6.7864,6.7378,6.7767,27500.0
2010-02-18 13:30:00,6.97,7.0,6.97,6.98,28200.0,6.7767,6.8058,6.7767,6.7864,28200.0
2010-02-18 13:40:00,6.98,6.98,6.96,6.97,9400.0,6.7864,6.7864,6.7669,6.7767,9400.0
2010-02-18 13:50:00,6.97,6.98,6.96,6.98,19800.0,6.7767,6.7864,6.7669,6.7864,19800.0
2010-02-18 14:00:00,6.98,6.98,6.97,6.97,4500.0,6.7864,6.7864,6.7767,6.7767,4500.0
2010-02-18 14:10:00,6.97,6.99,6.97,6.99,7300.0,6.7767,6.7961,6.7767,6.7961,7300.0
2010-02-18 14:20:00,6.99,6.99,6.97,6.98,11000.0,6.7961,6.7961,6.7767,6.7864,11000.0
2010-02-18 14:30:00,6.98,6.99,6.97,6.99,14000.0,6.7864,6.7961,6.7767,6.7961,14000.0
2010-02-18 14:40:00,6.98,6.99,6.98,6.99,6900.0,6.7864,6.7961,6.7864,6.7961,6900.0
2010-02-18 14:50:00,6.99,6.99,6.97,6.99,18600.0,6.7961,6.7961,6.7767,6.7961,18600.0
2010-02-18 15:00:00,6.99,7.01,6.98,6.99,90700.0,6.7961,6.8155,6.7864,6.7961,90700.0
2010-02-18 15:10:00,7.0,7.01,6.99,6.99,20300.0,6.8058,6.8155,6.7961,6.7961,20300.0
2010-02-18 15:20:00,6.99,7.01,6.99,7.01,21700.0,6.7961,6.8155,6.7961,6.8155,21700.0
2010-02-18 15:30:00,7.01,7.01,7.0,7.01,34100.0,6.8155,6.8155,6.8058,6.8155,34100.0
2010-02-18 15:40:00,7.01,7.01,6.99,7.0,217900.0,6.8155,6.8155,6.7961,6.8058,217900.0
2010-02-18 15:50:00,7.01,7.01,6.99,7.01,174100.0,6.8155,6.8155,6.7961,6.8155,174100.0
2010-02-19 09:30:00,6.96,7.03,6.96,7.03,51500.0,6.7669,6.835,6.7669,6.835,51500.0
2010-02-19 09:40:00,7.02,7.02,6.98,6.98,58800.0,6.8253,6.8253,6.7864,6.7864,58800.0
2010-02-19 09:50:00,6.98,6.98,6.95,6.95,3700.0,6.7864,6.7864,6.7572,6.7572,3700.0
2010-02-19 10:00:00,6.96,6.96,6.89,6.9,76100.0,6.7669,6.7669,6.6989,6.7086,76100.0
2010-02-19 10:10:00,6.9,6.9,6.87,6.89,50800.0,6.7086,6.7086,6.6794,6.6989,50800.0
2010-02-19 10:20:00,6.89,6.92,6.89,6.92,19000.0,6.6989,6.728,6.6989,6.728,19000.0
2010-02-19 10:30:00,6.91,6.92,6.91,6.91,99300.0,6.7183,6.728,6.7183,6.7183,99300.0
2010-02-19 10:40:00,6.91,6.92,6.91,6.91,8900.0,6.7183,6.728,6.7183,6.7183,8900.0
2010-02-19 10:50:00,6.91,6.92,6.89,6.89,5400.0,6.7183,6.728,6.6989,6.6989,5400.0
2010-02-19 11:00:00,6.89,6.92,6.89,6.91,41700.0,6.6989,6.728,6.6989,6.7183,41700.0
2010-02-19 11:10:00,6.92,6.97,6.91,6.96,41900.0,6.728,6.7767,6.7183,6.7669,41900.0
2010-02-19 11:20:00,6.96,7.0,6.96,6.99,10200.0,6.7669,6.8058,6.7669,6.7961,10200.0
2010-02-19 11:30:00,6.99,7.0,6.99,6.99,301400.0,6.7961,6.8058,6.7961,6.7961,301400.0
2010-02-19 11:40:00,7.0,7.0,6.99,7.0,9200.0,6.8058,6.8058,6.7961,6.8058,9200.0
2010-02-19 11:50:00,6.99,7.0,6.99,7.0,254300.0,6.7961,6.8058,6.7961,6.8058,254300.0
2010-02-19 12:00:00,7.0,7.05,6.99,6.99,348300.0,6.8058,6.8544,6.7961,6.7961,348300.0
2010-02-19 12:10:00,7.0,7.0,6.99,7.0,15000.0,6.8058,6.8058,6.7961,6.8058,15000.0
2010-02-19 12:20:00,7.0,7.01,6.99,7.0,29500.0,6.8058,6.8155,6.7961,6.8058,29500.0
2010-02-19 12:30:00,7.0,7.01,6.99,7.0,106000.0,6.8058,6.8155,6.7961,6.8058,106000.0
2010-02-19 12:40:00,7.0,7.0,6.92,7.0,96300.0,6.8058,6.8058,6.728,6.8058,96300.0
2010-02-19 12:50:00,7.0,7.0,6.99,7.0,64000.0,6.8058,6.8058,6.7961,6.8058,64000.0
2010-02-19 13:00:00,7.0,7.01,6.99,7.0,55100.0,6.8058,6.8155,6.7961,6.8058,55100.0
2010-02-19 13:10:00,7.0,7.0,6.99,7.0,37100.0,6.8058,6.8058,6.7961,6.8058,37100.0
2010-02-19 13:20:00,7.0,7.0,6.99,7.0,39400.0,6.8058,6.8058,6.7961,6.8058,39400.0
2010-02-19 13:30:00,7.0,7.01,6.99,7.0,69300.0,6.8058,6.8155,6.7961,6.8058,69300.0
2010-02-19 13:40:00,7.0,7.0,6.99,7.0,7200.0,6.8058,6.8058,6.7961,6.8058,7200.0
2010-02-19 13:50:00,7.0,7.0,6.99,7.0,43700.0,6.8058,6.8058,6.7961,6.8058,43700.0
2010-02-19 14:00:00,7.0,7.01,6.99,7.0,37000.0,6.8058,6.8155,6.7961,6.8058,37000.0
2010-02-19 14:10:00,7.0,7.01,6.99,7.0,39400.0,6.8058,6.8155,6.7961,6.8058,39400.0
2010-02-19 14:20:00,6.99,7.0,6.99,7.0,12000.0,6.7961,6.8058,6.7961,6.8058,12000.0
2010-02-19 14:30:00,7.0,7.01,6.99,7.0,144200.0,6.8058,6.8155,6.7961,6.8058,144200.0
2010-02-19 14:40:00,7.0,7.01,7.0,7.01,18100.0,6.8058,6.8155,6.8058,6.8155,18100.0
2010-02-19 14:50:00,7.02,7.04,7.01,7.04,17600.0,6.8253,6.8447,6.8155,6.8447,17600.0
2010-02-19 15:00:00,7.04,7.05,7.03,7.03,34800.0,6.8447,6.8544,6.835,6.835,34800.0
2010-02-19 15:10:00,7.03,7.03,7.01,7.01,30100.0,6.835,6.835,6.8155,6.8155,30100.0
2010-02-19 15:20:00,7.01,7.02,7.01,7.01,58000.0,6.8155,6.8253,6.8155,6.8155,58000.0
2010-02-19 15:30:00,7.02,7.04,7.01,7.03,110200.0,6.8253,6.8447,6.8155,6.835,110200.0
2010-02-19 15:40:00,7.03,7.06,7.02,7.02,217500.0,6.835,6.8642,6.8253,6.8253,217500.0
2010-02-19 15:50:00,7.02,7.03,7.02,7.02,72900.0,6.8253,6.835,6.8253,6.8253,72900.0
2010-02-22 09:30:00,7.09,7.11,7.07,7.09,12300.0,6.8933,6.9128,6.8739,6.8933,12300.0
2010-02-22 09:40:00,7.08,7.08,7.0,7.02,61300.0,6.8836,6.8836,6.8058,6.8253,61300.0
2010-02-22 09:50:00,7.01,7.07,6.99,7.04,37000.0,6.8155,6.8739,6.7961,6.8447,37000.0
2010-02-22 10:00:00,7.04,7.07,7.0,7.05,65300.0,6.8447,6.8739,6.8058,6.8544,65300.0
2010-02-22 10:10:00,7.05,7.14,7.05,7.11,34200.0,6.8544,6.9419,6.8544,6.9128,34200.0
2010-02-22 10:20:00,7.09,7.11,7.09,7.11,21600.0,6.8933,6.9128,6.8933,6.9128,21600.0
2010-02-22 10:30:00,7.11,7.11,7.09,7.11,35300.0,6.9128,6.9128,6.8933,6.9128,35300.0
2010-02-22 10:40:00,7.11,7.12,7.1,7.1,91800.0,6.9128,6.9225,6.903,6.903,91800.0
2010-02-22 10:50:00,7.11,7.19,7.1,7.18,241500.0,6.9128,6.9905,6.903,6.9808,241500.0
2010-02-22 11:00:00,7.19,7.25,7.18,7.2,105500.0,6.9905,7.0489,6.9808,7.0003,105500.0
2010-02-22 11:10:00,7.21,7.24,7.2,7.24,43900.0,7.01,7.0392,7.0003,7.0392,43900.0
2010-02-22 11:20:00,7.24,7.25,7.22,7.22,50200.0,7.0392,7.0489,7.0197,7.0197,50200.0
2010-02-22 11:30:00,7.23,7.23,7.16,7.17,30900.0,7.0294,7.0294,6.9614,6.9711,30900.0
2010-02-22 11:40:00,7.17,7.2,7.15,7.2,120600.0,6.9711,7.0003,6.9517,7.0003,120600.0
2010-02-22 11:50:00,7.2,7.22,7.17,7.19,48000.0,7.0003,7.0197,6.9711,6.9905,48000.0
2010-02-22 12:00:00,7.2,7.21,7.16,7.16,26000.0,7.0003,7.01,6.9614,6.9614,26000.0
2010-02-22 12:10:00,7.16,7.18,7.15,7.15,14200.0,6.9614,6.9808,6.9517,6.9517,14200.0
2010-02-22 12:20:00,7.15,7.16,7.14,7.15,7000.0,6.9517,6.9614,6.9419,6.9517,7000.0
2010-02-22 12:30:00,7.15,7.18,7.15,7.16,23300.0,6.9517,6.9808,6.9517,6.9614,23300.0
2010-02-22 12:40:00,7.16,7.19,7.16,7.17,19800.0,6.9614,6.9905,6.9614,6.9711,19800.0
2010-02-22 12:50:00,7.17,7.18,7.17,7.18,8300.0,6.9711,6.9808,6.9711,6.9808,8300.0
2010-02-22 13:00:00,7.18,7.18,7.17,7.18,10600.0,6.9808,6.9808,6.9711,6.9808,10600.0
2010-02-22 13:10:00,7.18,7.22,7.18,7.22,19100.0,6.9808,7.0197,6.9808,7.0197,19100.0
2010-02-22 13:20:00,7.22,7.22,7.18,7.19,35200.0,7.0197,7.0197,6.9808,6.9905,35200.0
2010-02-22 13:30:00,7.2,7.22,7.19,7.21,23200.0,7.0003,7.0197,6.9905,7.01,23200.0
2010-02-22 13:40:00,7.21,7.22,7.18,7.2,57800.0,7.01,7.0197,6.9808,7.0003,57800.0
2010-02-22 13:50:00,7.2,7.23,7.19,7.23,19200.0,7.0003,7.0294,6.9905,7.0294,19200.0
2010-02-22 14:00:00,7.23,7.25,7.23,7.25,49900.0,7.0294,7.0489,7.0294,7.0489,49900.0
2010-02-22 14:10:00,7.24,7.26,7.24,7.25,32600.0,7.0392,7.0586,7.0392,7.0489,32600.0
2010-02-22 14:20:00,7.26,7.29,7.25,7.29,49100.0,7.0586,7.0878,7.0489,7.0878,49100.0
2010-02-22 14:30:00,7.29,7.31,7.28,7.31,53000.0,7.0878,7.1072,7.0781,7.1072,53000.0
2010-02-22 14:40:00,7.31,7.34,7.31,7.34,31600.0,7.1072,7.1364,7.1072,7.1364,31600.0
2010-02-22 14:50:00,7.34,7.39,7.33,7.39,49700.0,7.1364,7.185,7.1267,7.185,49700.0
2010-02-22 15:00:00,7.39,7.4,7.36,7.37,33300.0,7.185,7.1947,7.1558,7.1656,33300.0
2010-02-22 15:10:00,7.38,7.43,7.37,7.4,47900.0,7.1753,7.2239,7.1656,7.1947,47900.0
2010-02-22 15:20:00,7.39,7.4,7.37,7.4,42000.0,7.185,7.1947,7.1656,7.1947,42000.0
2010-02-22 15:30:00,7.39,7.44,7.39,7.43,81500.0,7.185,7.2336,7.185,7.2239,81500.0
2010-02-22 15:40:00,7.43,7.44,7.42,7.44,87300.0,7.2239,7.2336,7.2142,7.2336,87300.0
2010-02-22 15:50:00,7.44,7.46,7.4,7.43,333700.0,7.2336,7.2531,7.1947,7.2239,333700.0
2010-02-23 09:30:00,7.44,7.45,7.34,7.4,21900.0,7.2336,7.2433,7.1364,7.1947,21900.0
2010-02-23 09:40:00,7.39,7.43,7.39,7.43,23100.0,7.185,7.2239,7.185,7.2239,23100.0
2010-02-23 09:50:00,7.44,7.47,7.43,7.45,63600.0,7.2336,7.2628,7.2239,7.2433,63600.0
2010-02-23 10:00:00,7.44,7.44,7.27,7.27,75900.0,7.2336,7.2336,7.0683,7.0683,75900.0
2010-02-23 10:10:00,7.27,7.28,7.24,7.26,49500.0,7.0683,7.0781,7.0392,7.0586,49500.0
2010-02-23 10:20:00,7.27,7.27,7.26,7.27,6800.0,7.0683,7.0683,7.0586,7.0683,6800.0
2010-02-23 10:30:00,7.26,7.31,7.26,7.31,30300.0,7.0586,7.1072,7.0586,7.1072,30300.0
2010-02-23 10:40:00,7.3,7.31,7.3,7.31,9900.0,7.0975,7.1072,7.0975,7.1072,9900.0
2010-02-23 10:50:00,7.31,7.31,7.3,7.3,6900.0,7.1072,7.1072,7.0975,7.0975,6900.0
2010-02-23 11:00:00,7.3,7.31,7.25,7.25,26800.0,7.0975,7.1072,7.0489,7.0489,26800.0
2010-02-23 11:10:00,7.26,7.28,7.24,7.28,50100.0,7.0586,7.0781,7.0392,7.0781,50100.0
2010-02-23 11:20:00,7.28,7.3,7.26,7.27,21500.0,7.0781,7.0975,7.0586,7.0683,21500.0
2010-02-23 11:30:00,7.28,7.3,7.27,7.27,6200.0,7.0781,7.0975,7.0683,7.0683,6200.0
2010-02-23 11:40:00,7.28,7.28,7.25,7.26,11300.0,7.0781,7.0781,7.0489,7.0586,11300.0
2010-02-23 11:50:00,7.26,7.29,7.26,7.27,25800.0,7.0586,7.0878,7.0586,7.0683,25800.0
2010-02-23 12:00:00,7.28,7.3,7.27,7.29,15400.0,7.0781,7.0975,7.0683,7.0878,15400.0
2010-02-23 12:10:00,7.29,7.3,7.29,7.29,9800.0,7.0878,7.0975,7.0878,7.0878,9800.0
2010-02-23 12:20:00,7.29,7.3,7.28,7.3,11500.0,7.0878,7.0975,7.0781,7.0975,11500.0
2010-02-23 12:30:00,7.29,7.3,7.26,7.28,20300.0,7.0878,7.0975,7.0586,7.0781,20300.0
2010-02-23 12:40:00,7.29,7.3,7.27,7.3,16200.0,7.0878,7.0975,7.0683,7.0975,16200.0
2010-02-23 12:50:00,7.3,7.3,7.29,7.29,5100.0,7.0975,7.0975,7.0878,7.0878,5100.0
2010-02-23 13:00:00,7.3,7.3,7.28,7.28,10600.0,7.0975,7.0975,7.0781,7.0781,10600.0
2010-02-23 13:10:00,7.29,7.29,7.28,7.28,3800.0,7.0878,7.0878,7.0781,7.0781,3800.0
2010-02-23 13:20:00,7.28,7.3,7.28,7.3,8100.0,7.0781,7.0975,7.0781,7.0975,8100.0
2010-02-23 13:30:00,7.29,7.31,7.29,7.31,15300.0,7.0878,7.1072,7.0878,7.1072,15300.0
2010-02-23 13:40:00,7.3,7.31,7.3,7.3,6700.0,7.0975,7.1072,7.0975,7.0975,6700.0
2010-02-23 13:50:00,7.3,7.31,7.29,7.29,23400.0,7.0975,7.1072,7.0878,7.0878,23400.0
2010-02-23 14:00:00,7.29,7.3,7.26,7.27,51100.0,7.0878,7.0975,7.0586,7.0683,51100.0
2010-02-23 14:10:00,7.26,7.27,7.24,7.25,16100.0,7.0586,7.0683,7.0392,7.0489,16100.0
2010-02-23 14:20:00,7.26,7.26,7.24,7.25,25900.0,7.0586,7.0586,7.0392,7.0489,25900.0
2010-02-23 14:30:00,7.24,7.26,7.24,7.26,7300.0,7.0392,7.0586,7.0392,7.0586,7300.0
2010-02-23 14:40:00,7.25,7.3,7.25,7.29,34000.0,7.0489,7.0975,7.0489,7.0878,34000.0
2010-02-23 14:50:00,7.29,7.3,7.29,7.29,5200.0,7.0878,7.0975,7.0878,7.0878,5200.0
2010-02-23 15:00:00,7.29,7.29,7.27,7.27,20900.0,7.0878,7.0878,7.0683,7.0683,20900.0
2010-02-23 15:10:00,7.28,7.3,7.28,7.3,22000.0,7.0781,7.0975,7.0781,7.0975,22000.0
2010-02-23 15:20:00,7.29,7.3,7.28,7.3,22100.0,7.0878,7.0975,7.0781,7.0975,22100.0
2010-02-23 15:30:00,7.3,7.31,7.29,7.31,34300.0,7.0975,7.1072,7.0878,7.1072,34300.0
2010-02-23 15:40:00,7.31,7.32,7.3,7.3,47500.0,7.1072,7.1169,7.0975,7.0975,47500.0
2010-02-23 15:50:00,7.31,7.31,7.27,7.28,96900.0,7.1072,7.1072,7.0683,7.0781,96900.0
2010-02-24 09:30:00,7.3,7.4,7.3,7.36,23600.0,7.0975,7.1947,7.0975,7.1558,23600.0
2010-02-24 09:40:00,7.37,7.42,7.35,7.42,24200.0,7.1656,7.2142,7.1461,7.2142,24200.0
2010-02-24 09:50:00,7.42,7.46,7.41,7.44,25100.0,7.2142,7.2531,7.2044,7.2336,25100.0
2010-02-24 10:00:00,7.44,7.45,7.39,7.4,83200.0,7.2336,7.2433,7.185,7.1947,83200.0
2010-02-24 10:10:00,7.4,7.4,7.32,7.36,60900.0,7.1947,7.1947,7.1169,7.1558,60900.0
2010-02-24 10:20:00,7.36,7.36,7.32,7.32,23200.0,7.1558,7.1558,7.1169,7.1169,23200.0
2010-02-24 10:30:00,7.32,7.36,7.31,7.36,15600.0,7.1169,7.1558,7.1072,7.1558,15600.0
2010-02-24 10:40:00,7.37,7.45,7.36,7.43,45600.0,7.1656,7.2433,7.1558,7.2239,45600.0
2010-02-24 10:50:00,7.44,7.44,7.38,7.38,53700.0,7.2336,7.2336,7.1753,7.1753,53700.0
2010-02-24 11:00:00,7.38,7.44,7.38,7.42,19500.0,7.1753,7.2336,7.1753,7.2142,19500.0
2010-02-24 11:10:00,7.43,7.44,7.41,7.43,13300.0,7.2239,7.2336,7.2044,7.2239,13300.0
2010-02-24 11:20:00,7.44,7.44,7.42,7.42,5900.0,7.2336,7.2336,7.2142,7.2142,5900.0
2010-02-24 11:30:00,7.42,7.43,7.41,7.43,19100.0,7.2142,7.2239,7.2044,7.2239,19100.0
2010-02-24 11:40:00,7.43,7.43,7.41,7.41,8500.0,7.2239,7.2239,7.2044,7.2044,8500.0
2010-02-24 11:50:00,7.42,7.43,7.41,7.43,10500.0,7.2142,7.2239,7.2044,7.2239,10500.0
2010-02-24 12:00:00,7.42,7.42,7.38,7.38,32800.0,7.2142,7.2142,7.1753,7.1753,32800.0
2010-02-24 12:10:00,7.38,7.39,7.36,7.36,26700.0,7.1753,7.185,7.1558,7.1558,26700.0
2010-02-24 12:20:00,7.36,7.37,7.35,7.36,148100.0,7.1558,7.1656,7.1461,7.1558,148100.0
2010-02-24 12:30:00,7.36,7.36,7.31,7.31,202500.0,7.1558,7.1558,7.1072,7.1072,202500.0
2010-02-24 12:40:00,7.31,7.35,7.3,7.33,26500.0,7.1072,7.1461,7.0975,7.1267,26500.0
2010-02-24 12:50:00,7.33,7.34,7.32,7.32,12400.0,7.1267,7.1364,7.1169,7.1169,12400.0
2010-02-24 13:00:00,7.31,7.32,7.29,7.3,52200.0,7.1072,7.1169,7.0878,7.0975,52200.0
2010-02-24 13:10:00,7.3,7.31,7.29,7.31,23400.0,7.0975,7.1072,7.0878,7.1072,23400.0
2010-02-24 13:20:00,7.31,7.31,7.29,7.3,11300.0,7.1072,7.1072,7.0878,7.0975,11300.0
2010-02-24 13:30:00,7.3,7.3,7.27,7.28,19200.0,7.0975,7.0975,7.0683,7.0781,19200.0
2010-02-24 13:40:00,7.28,7.28,7.26,7.26,8500.0,7.0781,7.0781,7.0586,7.0586,8500.0
2010-02-24 13:50:00,7.26,7.29,7.26,7.29,15300.0,7.0586,7.0878,7.0586,7.0878,15300.0
2010-02-24 14:00:00,7.29,7.31,7.29,7.3,18800.0,7.0878,7.1072,7.0878,7.0975,18800.0
2010-02-24 14:10:00,7.31,7.32,7.3,7.32,8800.0,7.1072,7.1169,7.0975,7.1169,8800.0
2010-02-24 14:20:00,7.32,7.32,7.31,7.32,3200.0,7.1169,7.1169,7.1072,7.1169,3200.0
2010-02-24 14:30:00,7.32,7.33,7.28,7.28,18400.0,7.1169,7.1267,7.0781,7.0781,18400.0
2010-02-24 14:40:00,7.28,7.29,7.27,7.28,19600.0,7.0781,7.0878,7.0683,7.0781,19600.0
2010-02-24 14:50:00,7.27,7.28,7.25,7.26,46900.0,7.0683,7.0781,7.0489,7.0586,46900.0
2010-02-24 15:00:00,7.26,7.27,7.25,7.27,28700.0,7.0586,7.0683,7.0489,7.0683,28700.0
2010-02-24 15:10:00,7.27,7.28,7.25,7.27,76400.0,7.0683,7.0781,7.0489,7.0683,76400.0
2010-02-24 15:20:00,7.26,7.29,7.26,7.29,75300.0,7.0586,7.0878,7.0586,7.0878,75300.0
2010-02-24 15:30:00,7.29,7.32,7.28,7.32,52100.0,7.0878,7.1169,7.0781,7.1169,52100.0
2010-02-24 15:40:00,7.32,7.36,7.3,7.36,92200.0,7.1169,7.1558,7.0975,7.1558,92200.0
2010-02-24 15:50:00,7.36,7.36,7.35,7.35,79800.0,7.1558,7.1558,7.1461,7.1461,79800.0
2010-02-25 09:30:00,7.23,7.23,7.03,7.15,32700.0,7.0294,7.0294,6.835,6.9517,32700.0
2010-02-25 09:40:00,7.15,7.18,7.12,7.14,21400.0,6.9517,6.9808,6.9225,6.9419,21400.0
2010-02-25 09:50:00,7.14,7.23,7.14,7.23,10800.0,6.9419,7.0294,6.9419,7.0294,10800.0
2010-02-25 10:00:00,7.24,7.24,7.2,7.22,28000.0,7.0392,7.0392,7.0003,7.0197,28000.0
2010-02-25 10:10:00,7.22,7.27,7.22,7.26,16300.0,7.0197,7.0683,7.0197,7.0586,16300.0
2010-02-25 10:20:00,7.26,7.32,7.26,7.3,60100.0,7.0586,7.1169,7.0586,7.0975,60100.0
2010-02-25 10:30:00,7.3,7.31,7.3,7.3,43700.0,7.0975,7.1072,7.0975,7.0975,43700.0
2010-02-25 10:40:00,7.3,7.3,7.3,7.3,19000.0,7.0975,7.0975,7.0975,7.0975,19000.0
2010-02-25 10:50:00,7.3,7.32,7.3,7.3,41200.0,7.0975,7.1169,7.0975,7.0975,41200.0
2010-02-25 11:00:00,7.3,7.31,7.3,7.3,17700.0,7.0975,7.1072,7.0975,7.0975,17700.0
2010-02-25 11:10:00,7.31,7.32,7.3,7.3,25700.0,7.1072,7.1169,7.0975,7.0975,25700.0
2010-02-25 11:20:00,7.31,7.31,7.3,7.3,27100.0,7.1072,7.1072,7.0975,7.0975,27100.0
2010-02-25 11:30:00,7.3,7.31,7.29,7.3,24600.0,7.0975,7.1072,7.0878,7.0975,24600.0
2010-02-25 11:40:00,7.31,7.32,7.31,7.31,14900.0,7.1072,7.1169,7.1072,7.1072,14900.0
2010-02-25 11:50:00,7.31,7.32,7.3,7.3,33700.0,7.1072,7.1169,7.0975,7.0975,33700.0
2010-02-25 12:00:00,7.3,7.31,7.3,7.3,16000.0,7.0975,7.1072,7.0975,7.0975,16000.0
2010-02-25 12:10:00,7.3,7.31,7.25,7.25,58200.0,7.0975,7.1072,7.0489,7.0489,58200.0
2010-02-25 12:20:00,7.25,7.25,7.18,7.19,19500.0,7.0489,7.0489,6.9808,6.9905,19500.0
2010-02-25 12:30:00,7.19,7.2,7.19,7.2,282900.0,6.9905,7.0003,6.9905,7.0003,282900.0
2010-02-25 12:40:00,7.2,7.22,7.19,7.19,7300.0,7.0003,7.0197,6.9905,6.9905,7300.0
2010-02-25 12:50:00,7.2,7.21,7.18,7.19,27700.0,7.0003,7.01,6.9808,6.9905,27700.0
2010-02-25 13:00:00,7.19,7.2,7.18,7.19,6900.0,6.9905,7.0003,6.9808,6.9905,6900.0
2010-02-25 13:10:00,7.2,7.2,7.19,7.19,5800.0,7.0003,7.0003,6.9905,6.9905,5800.0
2010-02-25 13:20:00,7.19,7.19,7.19,7.19,2200.0,6.9905,6.9905,6.9905,6.9905,2200.0
2010-02-25 13:30:00,7.19,7.2,7.19,7.19,3600.0,6.9905,7.0003,6.9905,6.9905,3600.0
2010-02-25 13:40:00,7.19,7.23,7.19,7.22,27200.0,6.9905,7.0294,6.9905,7.0197,27200.0
2010-02-25 13:50:00,7.23,7.25,7.22,7.24,23500.0,7.0294,7.0489,7.0197,7.0392,23500.0
2010-02-25 14:00:00,7.25,7.27,7.24,7.27,28200.0,7.0489,7.0683,7.0392,7.0683,28200.0
2010-02-25 14:10:00,7.27,7.27,7.25,7.25,16500.0,7.0683,7.0683,7.0489,7.0489,16500.0
2010-02-25 14:20:00,7.26,7.26,7.25,7.25,11500.0,7.0586,7.0586,7.0489,7.0489,11500.0
2010-02-25 14:30:00,7.25,7.26,7.25,7.25,6500.0,7.0489,7.0586,7.0489,7.0489,6500.0
2010-02-25 14:40:00,7.26,7.26,7.25,7.25,6400.0,7.0586,7.0586,7.0489,7.0489,6400.0
2010-02-25 14:50:00,7.25,7.27,7.25,7.27,23100.0,7.0489,7.0683,7.0489,7.0683,23100.0
2010-02-25 15:00:00,7.27,7.31,7.26,7.31,39900.0,7.0683,7.1072,7.0586,7.1072,39900.0
2010-02-25 15:10:00,7.31,7.31,7.25,7.25,54600.0,7.1072,7.1072,7.0489,7.0489,54600.0
2010-02-25 15:20:00,7.25,7.31,7.25,7.28,44600.0,7.0489,7.1072,7.0489,7.0781,44600.0
2010-02-25 15:30:00,7.28,7.29,7.28,7.28,36800.0,7.0781,7.0878,7.0781,7.0781,36800.0
2010-02-25 15:40:00,7.28,7.29,7.27,7.29,60300.0,7.0781,7.0878,7.0683,7.0878,60300.0
2010-02-25 15:50:00,7.28,7.29,7.26,7.26,129300.0,7.0781,7.0878,7.0586,7.0586,129300.0
2010-02-26 09:30:00,7.27,7.28,7.26,7.28,6400.0,7.0683,7.0781,7.0586,7.0781,6400.0
2010-02-26 09:40:00,7.28,7.28,7.27,7.28,9900.0,7.0781,7.0781,7.0683,7.0781,9900.0
2010-02-26 09:50:00,7.27,7.28,7.27,7.28,5700.0,7.0683,7.0781,7.0683,7.0781,5700.0
2010-02-26 10:00:00,7.27,7.28,7.21,7.25,19000.0,7.0683,7.0781,7.01,7.0489,19000.0
2010-02-26 10:10:00,7.25,7.28,7.25,7.28,3300.0,7.0489,7.0781,7.0489,7.0781,3300.0
2010-02-26 10:20:00,7.28,7.36,7.28,7.36,32500.0,7.0781,7.1558,7.0781,7.1558,32500.0
2010-02-26 10:30:00,7.36,7.37,7.32,7.36,21500.0,7.1558,7.1656,7.1169,7.1558,21500.0
2010-02-26 10:40:00,7.37,7.39,7.36,7.37,5300.0,7.1656,7.185,7.1558,7.1656,5300.0
2010-02-26 10:50:00,7.36,7.38,7.36,7.36,3800.0,7.1558,7.1753,7.1558,7.1558,3800.0
2010-02-26 11:00:00,7.36,7.37,7.36,7.37,4000.0,7.1558,7.1656,7.1558,7.1656,4000.0
2010-02-26 11:10:00,7.37,7.37,7.34,7.34,4400.0,7.1656,7.1656,7.1364,7.1364,4400.0
2010-02-26 11:20:00,7.33,7.34,7.32,7.33,3900.0,7.1267,7.1364,7.1169,7.1267,3900.0
2010-02-26 11:30:00,7.32,7.36,7.32,7.36,2300.0,7.1169,7.1558,7.1169,7.1558,2300.0
2010-02-26 11:40:00,7.35,7.37,7.35,7.37,4600.0,7.1461,7.1656,7.1461,7.1656,4600.0
2010-02-26 11:50:00,7.37,7.38,7.37,7.38,31900.0,7.1656,7.1753,7.1656,7.1753,31900.0
2010-02-26 12:00:00,7.37,7.38,7.37,7.37,5900.0,7.1656,7.1753,7.1656,7.1656,5900.0
2010-02-26 12:10:00,7.38,7.41,7.37,7.41,57900.0,7.1753,7.2044,7.1656,7.2044,57900.0
2010-02-26 12:20:00,7.41,7.41,7.38,7.39,6300.0,7.2044,7.2044,7.1753,7.185,6300.0
2010-02-26 12:30:00,7.39,7.39,7.35,7.36,20500.0,7.185,7.185,7.1461,7.1558,20500.0
2010-02-26 12:40:00,7.35,7.39,7.35,7.39,19700.0,7.1461,7.185,7.1461,7.185,19700.0
2010-02-26 12:50:00,7.39,7.43,7.38,7.43,38400.0,7.185,7.2239,7.1753,7.2239,38400.0
2010-02-26 13:00:00,7.43,7.47,7.42,7.45,41900.0,7.2239,7.2628,7.2142,7.2433,41900.0
2010-02-26 13:10:00,7.46,7.46,7.44,7.45,14900.0,7.2531,7.2531,7.2336,7.2433,14900.0
2010-02-26 13:20:00,7.44,7.45,7.43,7.43,13800.0,7.2336,7.2433,7.2239,7.2239,13800.0
2010-02-26 13:30:00,7.43,7.44,7.42,7.44,18100.0,7.2239,7.2336,7.2142,7.2336,18100.0
2010-02-26 13:40:00,7.44,7.46,7.43,7.45,12100.0,7.2336,7.2531,7.2239,7.2433,12100.0
2010-02-26 13:50:00,7.45,7.48,7.45,7.47,20900.0,7.2433,7.2725,7.2433,7.2628,20900.0
2010-02-26 14:00:00,7.47,7.47,7.45,7.46,9000.0,7.2628,7.2628,7.2433,7.2531,9000.0
2010-02-26 14:10:00,7.45,7.46,7.45,7.45,9300.0,7.2433,7.2531,7.2433,7.2433,9300.0
2010-02-26 14:20:00,7.46,7.48,7.45,7.48,9200.0,7.2531,7.2725,7.2433,7.2725,9200.0
2010-02-26 14:30:00,7.47,7.48,7.46,7.47,9900.0,7.2628,7.2725,7.2531,7.2628,9900.0
2010-02-26 14:40:00,7.46,7.47,7.46,7.47,19900.0,7.2531,7.2628,7.2531,7.2628,19900.0
2010-02-26 14:50:00,7.47,7.47,7.46,7.47,9900.0,7.2628,7.2628,7.2531,7.2628,9900.0
2010-02-26 15:00:00,7.46,7.47,7.46,7.47,20100.0,7.2531,7.2628,7.2531,7.2628,20100.0
2010-02-26 15:10:00,7.47,7.47,7.46,7.47,11600.0,7.2628,7.2628,7.2531,7.2628,11600.0
2010-02-26 15:20:00,7.47,7.47,7.46,7.47,16600.0,7.2628,7.2628,7.2531,7.2628,16600.0
2010-02-26 15:30:00,7.47,7.55,7.46,7.55,119900.0,7.2628,7.3406,7.2531,7.3406,119900.0
2010-02-26 15:40:00,7.56,7.59,7.55,7.59,130500.0,7.3503,7.3795,7.3406,7.3795,130500.0
2010-02-26 15:50:00,7.58,7.6,7.55,7.56,300500.0,7.3697,7.3892,7.3406,7.3503,300500.0
2010-03-01 09:30:00,7.57,7.59,7.56,7.58,57000.0,7.36,7.3795,7.3503,7.3697,57000.0
2010-03-01 09:40:00,7.59,7.64,7.58,7.64,47500.0,7.3795,7.4281,7.3697,7.4281,47500.0
2010-03-01 09:50:00,7.65,7.7,7.65,7.66,54300.0,7.4378,7.4864,7.4378,7.4475,54300.0
2010-03-01 10:00:00,7.66,7.72,7.64,7.72,67600.0,7.4475,7.5058,7.4281,7.5058,67600.0
2010-03-01 10:10:00,7.72,7.75,7.71,7.74,34500.0,7.5058,7.535,7.4961,7.5253,34500.0
2010-03-01 10:20:00,7.74,7.74,7.7,7.71,29000.0,7.5253,7.5253,7.4864,7.4961,29000.0
2010-03-01 10:30:00,7.71,7.73,7.7,7.72,54600.0,7.4961,7.5156,7.4864,7.5058,54600.0
2010-03-01 10:40:00,7.72,7.75,7.67,7.75,74600.0,7.5058,7.535,7.4572,7.535,74600.0
2010-03-01 10:50:00,7.74,7.79,7.74,7.78,41700.0,7.5253,7.5739,7.5253,7.5642,41700.0
2010-03-01 11:00:00,7.79,7.79,7.75,7.78,45700.0,7.5739,7.5739,7.535,7.5642,45700.0
2010-03-01 11:10:00,7.79,7.79,7.78,7.79,25600.0,7.5739,7.5739,7.5642,7.5739,25600.0
2010-03-01 11:20:00,7.78,7.79,7.78,7.78,28400.0,7.5642,7.5739,7.5642,7.5642,28400.0
2010-03-01 11:30:00,7.79,7.82,7.78,7.79,57900.0,7.5739,7.6031,7.5642,7.5739,57900.0
2010-03-01 11:40:00,7.79,7.82,7.79,7.82,20000.0,7.5739,7.6031,7.5739,7.6031,20000.0
2010-03-01 11:50:00,7.81,7.82,7.81,7.82,15000.0,7.5934,7.6031,7.5934,7.6031,15000.0
2010-03-01 12:00:00,7.82,7.85,7.81,7.85,20300.0,7.6031,7.6322,7.5934,7.6322,20300.0
2010-03-01 12:10:00,7.85,7.85,7.84,7.85,9400.0,7.6322,7.6322,7.6225,7.6322,9400.0
2010-03-01 12:20:00,7.84,7.85,7.82,7.82,26100.0,7.6225,7.6322,7.6031,7.6031,26100.0
2010-03-01 12:30:00,7.83,7.84,7.82,7.84,8900.0,7.6128,7.6225,7.6031,7.6225,8900.0
2010-03-01 12:40:00,7.84,7.84,7.83,7.84,6900.0,7.6225,7.6225,7.6128,7.6225,6900.0
2010-03-01 12:50:00,7.84,7.88,7.83,7.85,75100.0,7.6225,7.6614,7.6128,7.6322,75100.0
2010-03-01 13:00:00,7.84,7.85,7.79,7.8,44300.0,7.6225,7.6322,7.5739,7.5836,44300.0
2010-03-01 13:10:00,7.8,7.83,7.79,7.82,18500.0,7.5836,7.6128,7.5739,7.6031,18500.0
2010-03-01 13:20:00,7.82,7.83,7.82,7.82,7700.0,7.6031,7.6128,7.6031,7.6031,7700.0
2010-03-01 13:30:00,7.83,7.86,7.82,7.86,25400.0,7.6128,7.642,7.6031,7.642,25400.0
2010-03-01 13:40:00,7.86,7.87,7.85,7.86,18400.0,7.642,7.6517,7.6322,7.642,18400.0
2010-03-01 13:50:00,7.86,7.92,7.86,7.92,59400.0,7.642,7.7003,7.642,7.7003,59400.0
2010-03-01 14:00:00,7.91,7.95,7.91,7.95,65900.0,7.6906,7.7295,7.6906,7.7295,65900.0
2010-03-01 14:10:00,7.95,7.97,7.95,7.96,27500.0,7.7295,7.7489,7.7295,7.7392,27500.0
2010-03-01 14:20:00,7.96,7.97,7.93,7.95,53200.0,7.7392,7.7489,7.71,7.7295,53200.0
2010-03-01 14:30:00,7.95,7.96,7.94,7.95,38500.0,7.7295,7.7392,7.7197,7.7295,38500.0
2010-03-01 14:40:00,7.95,7.96,7.89,7.9,39600.0,7.7295,7.7392,7.6711,7.6809,39600.0
2010-03-01 14:50:00,7.9,7.91,7.86,7.88,80000.0,7.6809,7.6906,7.642,7.6614,80000.0
2010-03-01 15:00:00,7.88,7.89,7.84,7.84,34200.0,7.6614,7.6711,7.6225,7.6225,34200.0
2010-03-01 15:10:00,7.84,7.87,7.84,7.86,39900.0,7.6225,7.6517,7.6225,7.642,39900.0
2010-03-01 15:20:00,7.86,7.89,7.85,7.89,84500.0,7.642,7.6711,7.6322,7.6711,84500.0
2010-03-01 15:30:00,7.88,7.89,7.86,7.86,74000.0,7.6614,7.6711,7.642,7.642,74000.0
2010-03-01 15:40:00,7.86,7.87,7.8,7.8,139800.0,7.642,7.6517,7.5836,7.5836,139800.0
2010-03-01 15:50:00,7.8,7.86,7.78,7.78,194600.0,7.5836,7.642,7.5642,7.5642,194600.0
2010-03-02 09:30:00,7.86,7.95,7.8,7.89,98700.0,7.642,7.7295,7.5836,7.6711,98700.0
2010-03-02 09:40:00,7.9,8.0,7.9,7.98,30300.0,7.6809,7.7781,7.6809,7.7586,30300.0
2010-03-02 09:50:00,7.98,8.0,7.96,7.99,39000.0,7.7586,7.7781,7.7392,7.7684,39000.0
2010-03-02 10:00:00,7.99,8.03,7.94,8.02,141700.0,7.7684,7.8072,7.7197,7.7975,141700.0
2010-03-02 10:10:00,8.0,8.05,7.99,8.04,96800.0,7.7781,7.8267,7.7684,7.817,96800.0
2010-03-02 10:20:00,8.04,8.09,8.03,8.08,37500.0,7.817,7.8656,7.8072,7.8559,37500.0
2010-03-02 10:30:00,8.08,8.14,8.07,8.14,80300.0,7.8559,7.9142,7.8461,7.9142,80300.0
2010-03-02 10:40:00,8.14,8.15,8.13,8.14,41100.0,7.9142,7.9239,7.9045,7.9142,41100.0
2010-03-02 10:50:00,8.14,8.14,8.12,8.13,67900.0,7.9142,7.9142,7.8948,7.9045,67900.0
2010-03-02 11:00:00,8.13,8.14,8.11,8.13,48800.0,7.9045,7.9142,7.885,7.9045,48800.0
2010-03-02 11:10:00,8.12,8.14,8.12,8.13,54400.0,7.8948,7.9142,7.8948,7.9045,54400.0
2010-03-02 11:20:00,8.13,8.14,8.09,8.1,205700.0,7.9045,7.9142,7.8656,7.8753,205700.0
2010-03-02 11:30:00,8.09,8.1,8.08,8.1,19700.0,7.8656,7.8753,7.8559,7.8753,19700.0
2010-03-02 11:40:00,8.1,8.12,8.1,8.11,11200.0,7.8753,7.8948,7.8753,7.885,11200.0
2010-03-02 11:50:00,8.11,8.11,8.09,8.1,27100.0,7.885,7.885,7.8656,7.8753,27100.0
2010-03-02 12:00:00,8.1,8.13,8.07,8.08,44300.0,7.8753,7.9045,7.8461,7.8559,44300.0
2010-03-02 12:10:00,8.08,8.09,8.02,8.03,37900.0,7.8559,7.8656,7.7975,7.8072,37900.0
2010-03-02 12:20:00,8.03,8.03,7.99,7.99,14000.0,7.8072,7.8072,7.7684,7.7684,14000.0
2010-03-02 12:30:00,7.99,7.99,7.95,7.95,22500.0,7.7684,7.7684,7.7295,7.7295,22500.0
2010-03-02 12:40:00,7.95,7.98,7.92,7.98,32700.0,7.7295,7.7586,7.7003,7.7586,32700.0
2010-03-02 12:50:00,7.98,7.99,7.96,7.97,15600.0,7.7586,7.7684,7.7392,7.7489,15600.0
2010-03-02 13:00:00,7.97,7.98,7.94,7.94,8000.0,7.7489,7.7586,7.7197,7.7197,8000.0
2010-03-02 13:10:00,7.95,7.95,7.88,7.88,107800.0,7.7295,7.7295,7.6614,7.6614,107800.0
2010-03-02 13:20:00,7.88,7.9,7.84,7.89,42900.0,7.6614,7.6809,7.6225,7.6711,42900.0
2010-03-02 13:30:00,7.89,7.92,7.86,7.86,36500.0,7.6711,7.7003,7.642,7.642,36500.0
2010-03-02 13:40:00,7.86,7.92,7.86,7.92,17000.0,7.642,7.7003,7.642,7.7003,17000.0
2010-03-02 13:50:00,7.92,7.92,7.87,7.9,108100.0,7.7003,7.7003,7.6517,7.6809,108100.0
2010-03-02 14:00:00,7.9,7.97,7.9,7.97,175400.0,7.6809,7.7489,7.6809,7.7489,175400.0
2010-03-02 14:10:00,7.97,8.02,7.96,8.02,39600.0,7.7489,7.7975,7.7392,7.7975,39600.0
2010-03-02 14:20:00,8.01,8.03,7.98,8.02,32900.0,7.7878,7.8072,7.7586,7.7975,32900.0
2010-03-02 14:30:00,8.02,8.04,8.0,8.04,27700.0,7.7975,7.817,7.7781,7.817,27700.0
2010-03-02 14:40:00,8.04,8.04,8.0,8.0,24100.0,7.817,7.817,7.7781,7.7781,24100.0
2010-03-02 14:50:00,8.0,8.02,8.0,8.02,23500.0,7.7781,7.7975,7.7781,7.7975,23500.0
2010-03-02 15:00:00,8.02,8.02,8.0,8.02,48300.0,7.7975,7.7975,7.7781,7.7975,48300.0
2010-03-02 15:10:00,8.02,8.02,8.01,8.02,20300.0,7.7975,7.7975,7.7878,7.7975,20300.0
2010-03-02 15:20:00,8.01,8.02,8.01,8.01,30200.0,7.7878,7.7975,7.7878,7.7878,30200.0
2010-03-02 15:30:00,8.02,8.02,8.01,8.01,152700.0,7.7975,7.7975,7.7878,7.7878,152700.0
2010-03-02 15:40:00,8.02,8.03,7.98,8.01,75700.0,7.7975,7.8072,7.7586,7.7878,75700.0
2010-03-02 15:50:00,8.0,8.01,8.0,8.0,59900.0,7.7781,7.7878,7.7781,7.7781,59900.0
2010-03-03 09:30:00,8.04,8.06,8.01,8.02,20500.0,7.817,7.8364,7.7878,7.7975,20500.0
2010-03-03 09:40:00,8.02,8.08,8.02,8.06,25400.0,7.7975,7.8559,7.7975,7.8364,25400.0
2010-03-03 09:50:00,8.06,8.08,8.06,8.07,15600.0,7.8364,7.8559,7.8364,7.8461,15600.0
2010-03-03 10:00:00,8.07,8.14,8.07,8.13,50400.0,7.8461,7.9142,7.8461,7.9045,50400.0
2010-03-03 10:10:00,8.12,8.15,8.12,8.15,29100.0,7.8948,7.9239,7.8948,7.9239,29100.0
2010-03-03 10:20:00,8.15,8.15,8.11,8.11,24000.0,7.9239,7.9239,7.885,7.885,24000.0
2010-03-03 10:30:00,8.11,8.16,8.1,8.16,36100.0,7.885,7.9336,7.8753,7.9336,36100.0
2010-03-03 10:40:00,8.16,8.19,8.16,8.19,26100.0,7.9336,7.9628,7.9336,7.9628,26100.0
2010-03-03 10:50:00,8.18,8.19,8.17,8.19,18600.0,7.9531,7.9628,7.9434,7.9628,18600.0
2010-03-03 11:00:00,8.18,8.19,8.18,8.19,11000.0,7.9531,7.9628,7.9531,7.9628,11000.0
2010-03-03 11:10:00,8.18,8.19,8.17,8.18,13000.0,7.9531,7.9628,7.9434,7.9531,13000.0
2010-03-03 11:20:00,8.18,8.18,8.14,8.15,14200.0,7.9531,7.9531,7.9142,7.9239,14200.0
2010-03-03 11:30:00,8.14,8.14,8.11,8.12,15400.0,7.9142,7.9142,7.885,7.8948,15400.0
2010-03-03 11:40:00,8.11,8.12,8.11,8.12,4800.0,7.885,7.8948,7.885,7.8948,4800.0
2010-03-03 11:50:00,8.12,8.13,8.11,8.11,5800.0,7.8948,7.9045,7.885,7.885,5800.0
2010-03-03 12:00:00,8.11,8.12,8.08,8.08,15700.0,7.885,7.8948,7.8559,7.8559,15700.0
2010-03-03 12:10:00,8.08,8.08,8.06,8.06,4900.0,7.8559,7.8559,7.8364,7.8364,4900.0
2010-03-03 12:20:00,8.07,8.07,8.05,8.05,28600.0,7.8461,7.8461,7.8267,7.8267,28600.0
2010-03-03 12:30:00,8.05,8.05,8.01,8.01,15000.0,7.8267,7.8267,7.7878,7.7878,15000.0
2010-03-03 12:40:00,8.01,8.01,7.97,7.98,10200.0,7.7878,7.7878,7.7489,7.7586,10200.0
2010-03-03 12:50:00,7.99,7.99,7.96,7.96,14200.0,7.7684,7.7684,7.7392,7.7392,14200.0
2010-03-03 13:00:00,7.96,7.97,7.94,7.95,21600.0,7.7392,7.7489,7.7197,7.7295,21600.0
2010-03-03 13:10:00,7.96,7.98,7.95,7.97,12100.0,7.7392,7.7586,7.7295,7.7489,12100.0
2010-03-03 13:20:00,7.97,7.99,7.95,7.96,23600.0,7.7489,7.7684,7.7295,7.7392,23600.0
2010-03-03 13:30:00,7.97,7.98,7.92,7.94,30300.0,7.7489,7.7586,7.7003,7.7197,30300.0
2010-03-03 13:40:00,7.95,7.95,7.91,7.92,27900.0,7.7295,7.7295,7.6906,7.7003,27900.0
2010-03-03 13:50:00,7.92,7.93,7.91,7.91,11700.0,7.7003,7.71,7.6906,7.6906,11700.0
2010-03-03 14:00:00,7.92,7.94,7.91,7.93,12400.0,7.7003,7.7197,7.6906,7.71,12400.0
2010-03-03 14:10:00,7.93,7.94,7.92,7.92,12600.0,7.71,7.7197,7.7003,7.7003,12600.0
2010-03-03 14:20:00,7.92,7.93,7.86,7.87,28300.0,7.7003,7.71,7.642,7.6517,28300.0
2010-03-03 14:30:00,7.88,7.88,7.85,7.85,25400.0,7.6614,7.6614,7.6322,7.6322,25400.0
2010-03-03 14:40:00,7.86,7.86,7.81,7.81,24000.0,7.642,7.642,7.5934,7.5934,24000.0
2010-03-03 14:50:00,7.82,7.82,7.74,7.74,74600.0,7.6031,7.6031,7.5253,7.5253,74600.0
2010-03-03 15:00:00,7.74,7.78,7.74,7.74,68700.0,7.5253,7.5642,7.5253,7.5253,68700.0
2010-03-03 15:10:00,7.75,7.75,7.67,7.69,252000.0,7.535,7.535,7.4572,7.4767,252000.0
2010-03-03 15:20:00,7.68,7.71,7.68,7.69,138300.0,7.467,7.4961,7.467,7.4767,138300.0
2010-03-03 15:30:00,7.7,7.76,7.7,7.75,91100.0,7.4864,7.5447,7.4864,7.535,91100.0
2010-03-03 15:40:00,7.75,7.82,7.75,7.81,99400.0,7.535,7.6031,7.535,7.5934,99400.0
2010-03-03 15:50:00,7.81,7.82,7.76,7.77,239600.0,7.5934,7.6031,7.5447,7.5545,239600.0
2010-03-04 09:30:00,7.73,7.91,7.68,7.85,19700.0,7.5156,7.6906,7.467,7.6322,19700.0
2010-03-04 09:40:00,7.85,7.91,7.84,7.9,15800.0,7.6322,7.6906,7.6225,7.6809,15800.0
2010-03-04 09:50:00,7.89,7.93,7.89,7.92,8700.0,7.6711,7.71,7.6711,7.7003,8700.0
2010-03-04 10:00:00,7.92,7.92,7.82,7.82,33900.0,7.7003,7.7003,7.6031,7.6031,33900.0
2010-03-04 10:10:00,7.82,7.86,7.82,7.83,8000.0,7.6031,7.642,7.6031,7.6128,8000.0
2010-03-04 10:20:00,7.84,7.86,7.84,7.86,7800.0,7.6225,7.642,7.6225,7.642,7800.0
2010-03-04 10:30:00,7.86,7.86,7.8,7.83,10100.0,7.642,7.642,7.5836,7.6128,10100.0
2010-03-04 10:40:00,7.83,7.86,7.82,7.83,20000.0,7.6128,7.642,7.6031,7.6128,20000.0
2010-03-04 10:50:00,7.83,7.83,7.8,7.8,6300.0,7.6128,7.6128,7.5836,7.5836,6300.0
2010-03-04 11:00:00,7.8,7.81,7.78,7.79,11900.0,7.5836,7.5934,7.5642,7.5739,11900.0
2010-03-04 11:10:00,7.79,7.8,7.78,7.8,6500.0,7.5739,7.5836,7.5642,7.5836,6500.0
2010-03-04 11:20:00,7.79,7.81,7.79,7.79,13600.0,7.5739,7.5934,7.5739,7.5739,13600.0
2010-03-04 11:30:00,7.8,7.8,7.79,7.8,4500.0,7.5836,7.5836,7.5739,7.5836,4500.0
2010-03-04 11:40:00,7.8,7.82,7.79,7.8,52700.0,7.5836,7.6031,7.5739,7.5836,52700.0
2010-03-04 11:50:00,7.8,7.84,7.79,7.84,14700.0,7.5836,7.6225,7.5739,7.6225,14700.0
2010-03-04 12:00:00,7.84,7.85,7.83,7.83,8200.0,7.6225,7.6322,7.6128,7.6128,8200.0
2010-03-04 12:10:00,7.83,7.84,7.83,7.83,5300.0,7.6128,7.6225,7.6128,7.6128,5300.0
2010-03-04 12:20:00,7.83,7.87,7.83,7.87,26900.0,7.6128,7.6517,7.6128,7.6517,26900.0
2010-03-04 12:30:00,7.86,7.86,7.84,7.84,10000.0,7.642,7.642,7.6225,7.6225,10000.0
2010-03-04 12:40:00,7.84,7.85,7.84,7.85,1600.0,7.6225,7.6322,7.6225,7.6322,1600.0
2010-03-04 12:50:00,7.85,7.86,7.84,7.85,12600.0,7.6322,7.642,7.6225,7.6322,12600.0
2010-03-04 13:00:00,7.85,7.86,7.84,7.85,7900.0,7.6322,7.642,7.6225,7.6322,7900.0
2010-03-04 13:10:00,7.85,7.86,7.84,7.84,10400.0,7.6322,7.642,7.6225,7.6225,10400.0
2010-03-04 13:20:00,7.85,7.9,7.84,7.85,66600.0,7.6322,7.6809,7.6225,7.6322,66600.0
2010-03-04 13:30:00,7.85,7.85,7.84,7.84,26200.0,7.6322,7.6322,7.6225,7.6225,26200.0
2010-03-04 13:40:00,7.85,7.85,7.84,7.85,6200.0,7.6322,7.6322,7.6225,7.6322,6200.0
2010-03-04 13:50:00,7.85,7.85,7.84,7.85,21200.0,7.6322,7.6322,7.6225,7.6322,21200.0
2010-03-04 14:00:00,7.85,7.85,7.84,7.85,11400.0,7.6322,7.6322,7.6225,7.6322,11400.0
2010-03-04 14:10:00,7.85,7.85,7.84,7.85,10800.0,7.6322,7.6322,7.6225,7.6322,10800.0
2010-03-04 14:20:00,7.85,7.87,7.84,7.86,30300.0,7.6322,7.6517,7.6225,7.642,30300.0
2010-03-04 14:30:00,7.87,7.88,7.85,7.86,20600.0,7.6517,7.6614,7.6322,7.642,20600.0
2010-03-04 14:40:00,7.87,7.87,7.86,7.86,18500.0,7.6517,7.6517,7.642,7.642,18500.0
2010-03-04 14:50:00,7.86,7.87,7.86,7.86,8200.0,7.642,7.6517,7.642,7.642,8200.0
2010-03-04 15:00:00,7.86,7.87,7.86,7.86,6200.0,7.642,7.6517,7.642,7.642,6200.0
2010-03-04 15:10:00,7.86,7.87,7.85,7.85,17300.0,7.642,7.6517,7.6322,7.6322,17300.0
2010-03-04 15:20:00,7.86,7.87,7.85,7.87,16400.0,7.642,7.6517,7.6322,7.6517,16400.0
2010-03-04 15:30:00,7.87,7.88,7.86,7.88,23100.0,7.6517,7.6614,7.642,7.6614,23100.0
2010-03-04 15:40:00,7.88,7.9,7.86,7.86,64600.0,7.6614,7.6809,7.642,7.642,64600.0
2010-03-04 15:50:00,7.86,7.89,7.86,7.88,29400.0,7.642,7.6711,7.642,7.6614,29400.0
2010-03-05 09:30:00,8.0,8.02,7.92,8.01,15300.0,7.7781,7.7975,7.7003,7.7878,15300.0
2010-03-05 09:40:00,8.01,8.04,8.0,8.04,35700.0,7.7878,7.817,7.7781,7.817,35700.0
2010-03-05 09:50:00,8.04,8.06,8.03,8.05,20800.0,7.817,7.8364,7.8072,7.8267,20800.0
2010-03-05 10:00:00,8.05,8.09,8.03,8.09,12200.0,7.8267,7.8656,7.8072,7.8656,12200.0
2010-03-05 10:10:00,8.08,8.09,8.07,8.08,18700.0,7.8559,7.8656,7.8461,7.8559,18700.0
2010-03-05 10:20:00,8.08,8.1,8.07,8.09,14700.0,7.8559,7.8753,7.8461,7.8656,14700.0
2010-03-05 10:30:00,8.09,8.1,8.07,8.09,13700.0,7.8656,7.8753,7.8461,7.8656,13700.0
2010-03-05 10:40:00,8.09,8.1,8.08,8.1,11500.0,7.8656,7.8753,7.8559,7.8753,11500.0
2010-03-05 10:50:00,8.1,8.12,8.09,8.12,14100.0,7.8753,7.8948,7.8656,7.8948,14100.0
2010-03-05 11:00:00,8.12,8.12,8.11,8.12,10300.0,7.8948,7.8948,7.885,7.8948,10300.0
2010-03-05 11:10:00,8.12,8.12,8.1,8.11,32900.0,7.8948,7.8948,7.8753,7.885,32900.0
2010-03-05 11:20:00,8.12,8.12,8.06,8.06,20700.0,7.8948,7.8948,7.8364,7.8364,20700.0
2010-03-05 11:30:00,8.06,8.08,8.05,8.07,15500.0,7.8364,7.8559,7.8267,7.8461,15500.0
2010-03-05 11:40:00,8.07,8.09,8.06,8.09,3900.0,7.8461,7.8656,7.8364,7.8656,3900.0
2010-03-05 11:50:00,8.09,8.12,8.09,8.1,11600.0,7.8656,7.8948,7.8656,7.8753,11600.0
2010-03-05 12:00:00,8.11,8.12,8.1,8.12,7900.0,7.885,7.8948,7.8753,7.8948,7900.0
2010-03-05 12:10:00,8.11,8.12,8.11,8.12,5700.0,7.885,7.8948,7.885,7.8948,5700.0
2010-03-05 12:20:00,8.11,8.12,8.1,8.11,10200.0,7.885,7.8948,7.8753,7.885,10200.0
2010-03-05 12:30:00,8.11,8.12,8.1,8.12,7700.0,7.885,7.8948,7.8753,7.8948,7700.0
2010-03-05 12:40:00,8.12,8.12,8.11,8.12,10200.0,7.8948,7.8948,7.885,7.8948,10200.0
2010-03-05 12:50:00,8.12,8.12,8.11,8.11,7300.0,7.8948,7.8948,7.885,7.885,7300.0
2010-03-05 13:00:00,8.12,8.12,8.11,8.12,6500.0,7.8948,7.8948,7.885,7.8948,6500.0
2010-03-05 13:10:00,8.11,8.15,8.11,8.15,29900.0,7.885,7.9239,7.885,7.9239,29900.0
2010-03-05 13:20:00,8.15,8.15,8.14,8.14,5500.0,7.9239,7.9239,7.9142,7.9142,5500.0
2010-03-05 13:30:00,8.15,8.15,8.14,8.15,7600.0,7.9239,7.9239,7.9142,7.9239,7600.0
2010-03-05 13:40:00,8.14,8.15,8.04,8.06,104800.0,7.9142,7.9239,7.817,7.8364,104800.0
2010-03-05 13:50:00,8.06,8.08,8.05,8.06,68200.0,7.8364,7.8559,7.8267,7.8364,68200.0
2010-03-05 14:00:00,8.06,8.14,8.06,8.13,64700.0,7.8364,7.9142,7.8364,7.9045,64700.0
2010-03-05 14:10:00,8.13,8.17,8.12,8.16,50000.0,7.9045,7.9434,7.8948,7.9336,50000.0
2010-03-05 14:20:00,8.16,8.19,8.16,8.17,17000.0,7.9336,7.9628,7.9336,7.9434,17000.0
2010-03-05 14:30:00,8.17,8.2,8.17,8.19,38100.0,7.9434,7.9725,7.9434,7.9628,38100.0
2010-03-05 14:40:00,8.19,8.22,8.19,8.2,33800.0,7.9628,7.992,7.9628,7.9725,33800.0
2010-03-05 14:50:00,8.2,8.27,8.19,8.25,92800.0,7.9725,8.0406,7.9628,8.0211,92800.0
2010-03-05 15:00:00,8.25,8.3,8.25,8.29,51600.0,8.0211,8.0698,8.0211,8.06,51600.0
2010-03-05 15:10:00,8.29,8.31,8.29,8.3,30700.0,8.06,8.0795,8.06,8.0698,30700.0
2010-03-05 15:20:00,8.3,8.31,8.25,8.25,63300.0,8.0698,8.0795,8.0211,8.0211,63300.0
2010-03-05 15:30:00,8.25,8.26,8.24,8.25,48600.0,8.0211,8.0309,8.0114,8.0211,48600.0
2010-03-05 15:40:00,8.24,8.3,8.24,8.27,110600.0,8.0114,8.0698,8.0114,8.0406,110600.0
2010-03-05 15:50:00,8.28,8.28,8.26,8.27,256300.0,8.0503,8.0503,8.0309,8.0406,256300.0
2010-03-08 09:30:00,8.29,8.35,8.29,8.32,13300.0,8.06,8.1184,8.06,8.0892,13300.0
2010-03-08 09:40:00,8.32,8.32,8.22,8.23,24900.0,8.0892,8.0892,7.992,8.0017,24900.0
2010-03-08 09:50:00,8.23,8.23,8.17,8.17,11000.0,8.0017,8.0017,7.9434,7.9434,11000.0
2010-03-08 10:00:00,8.17,8.21,8.17,8.21,22100.0,7.9434,7.9823,7.9434,7.9823,22100.0
2010-03-08 10:10:00,8.2,8.27,8.2,8.27,26400.0,7.9725,8.0406,7.9725,8.0406,26400.0
2010-03-08 10:20:00,8.26,8.26,8.22,8.22,13500.0,8.0309,8.0309,7.992,7.992,13500.0
2010-03-08 10:30:00,8.21,8.24,8.21,8.23,10800.0,7.9823,8.0114,7.9823,8.0017,10800.0
2010-03-08 10:40:00,8.24,8.24,8.22,8.22,8600.0,8.0114,8.0114,7.992,7.992,8600.0
2010-03-08 10:50:00,8.22,8.22,8.21,8.21,14400.0,7.992,7.992,7.9823,7.9823,14400.0
2010-03-08 11:00:00,8.21,8.22,8.21,8.21,5100.0,7.9823,7.992,7.9823,7.9823,5100.0
2010-03-08 11:10:00,8.21,8.22,8.2,8.2,6000.0,7.9823,7.992,7.9725,7.9725,6000.0
2010-03-08 11:20:00,8.2,8.21,8.17,8.17,19600.0,7.9725,7.9823,7.9434,7.9434,19600.0
2010-03-08 11:30:00,8.17,8.18,8.16,8.16,14200.0,7.9434,7.9531,7.9336,7.9336,14200.0
2010-03-08 11:40:00,8.16,8.17,8.16,8.16,4000.0,7.9336,7.9434,7.9336,7.9336,4000.0
2010-03-08 11:50:00,8.16,8.17,8.16,8.16,4400.0,7.9336,7.9434,7.9336,7.9336,4400.0
2010-03-08 12:00:00,8.16,8.17,8.13,8.13,14800.0,7.9336,7.9434,7.9045,7.9045,14800.0
2010-03-08 12:10:00,8.13,8.13,8.12,8.12,4600.0,7.9045,7.9045,7.8948,7.8948,4600.0
2010-03-08 12:20:00,8.12,8.13,8.11,8.11,3000.0,7.8948,7.9045,7.885,7.885,3000.0
2010-03-08 12:30:00,8.12,8.17,8.11,8.17,21900.0,7.8948,7.9434,7.885,7.9434,21900.0
2010-03-08 12:40:00,8.16,8.17,8.13,8.13,13600.0,7.9336,7.9434,7.9045,7.9045,13600.0
2010-03-08 12:50:00,8.13,8.14,8.13,8.13,3800.0,7.9045,7.9142,7.9045,7.9045,3800.0
2010-03-08 13:00:00,8.13,8.14,8.13,8.13,2500.0,7.9045,7.9142,7.9045,7.9045,2500.0
2010-03-08 13:10:00,8.14,8.14,8.13,8.13,4700.0,7.9142,7.9142,7.9045,7.9045,4700.0
2010-03-08 13:20:00,8.13,8.14,8.12,8.12,14100.0,7.9045,7.9142,7.8948,7.8948,14100.0
2010-03-08 13:30:00,8.13,8.13,8.12,8.12,5700.0,7.9045,7.9045,7.8948,7.8948,5700.0
2010-03-08 13:40:00,8.12,8.13,8.12,8.12,4900.0,7.8948,7.9045,7.8948,7.8948,4900.0
2010-03-08 13:50:00,8.13,8.13,8.12,8.13,8600.0,7.9045,7.9045,7.8948,7.9045,8600.0
2010-03-08 14:00:00,8.13,8.15,8.12,8.14,24500.0,7.9045,7.9239,7.8948,7.9142,24500.0
2010-03-08 14:10:00,8.15,8.16,8.14,8.15,5100.0,7.9239,7.9336,7.9142,7.9239,5100.0
2010-03-08 14:20:00,8.15,8.16,8.15,8.16,8500.0,7.9239,7.9336,7.9239,7.9336,8500.0
2010-03-08 14:30:00,8.16,8.16,8.15,8.15,3400.0,7.9336,7.9336,7.9239,7.9239,3400.0
2010-03-08 14:40:00,8.16,8.16,8.15,8.15,7900.0,7.9336,7.9336,7.9239,7.9239,7900.0
2010-03-08 14:50:00,8.15,8.16,8.15,8.16,5100.0,7.9239,7.9336,7.9239,7.9336,5100.0
2010-03-08 15:00:00,8.15,8.18,8.14,8.15,34800.0,7.9239,7.9531,7.9142,7.9239,34800.0
2010-03-08 15:10:00,8.15,8.15,8.13,8.14,12600.0,7.9239,7.9239,7.9045,7.9142,12600.0
2010-03-08 15:20:00,8.13,8.14,8.13,8.13,12700.0,7.9045,7.9142,7.9045,7.9045,12700.0
2010-03-08 15:30:00,8.13,8.15,8.13,8.14,21200.0,7.9045,7.9239,7.9045,7.9142,21200.0
2010-03-08 15:40:00,8.15,8.16,8.14,8.16,46500.0,7.9239,7.9336,7.9142,7.9336,46500.0
2010-03-08 15:50:00,8.16,8.21,8.15,8.19,137700.0,7.9336,7.9823,7.9239,7.9628,137700.0
2010-03-09 09:30:00,8.11,8.19,8.11,8.18,12200.0,7.885,7.9628,7.885,7.9531,12200.0
2010-03-09 09:40:00,8.17,8.19,8.15,8.19,3200.0,7.9434,7.9628,7.9239,7.9628,3200.0
2010-03-09 09:50:00,8.19,8.2,8.16,8.2,5700.0,7.9628,7.9725,7.9336,7.9725,5700.0
2010-03-09 10:00:00,8.18,8.25,8.18,8.24,7900.0,7.9531,8.0211,7.9531,8.0114,7900.0
2010-03-09 10:10:00,8.24,8.28,8.23,8.23,15200.0,8.0114,8.0503,8.0017,8.0017,15200.0
2010-03-09 10:20:00,8.22,8.24,8.21,8.21,20900.0,7.992,8.0114,7.9823,7.9823,20900.0
2010-03-09 10:30:00,8.21,8.23,8.2,8.22,5100.0,7.9823,8.0017,7.9725,7.992,5100.0
2010-03-09 10:40:00,8.22,8.25,8.22,8.25,11300.0,7.992,8.0211,7.992,8.0211,11300.0
2010-03-09 10:50:00,8.25,8.25,8.24,8.25,3900.0,8.0211,8.0211,8.0114,8.0211,3900.0
2010-03-09 11:00:00,8.24,8.24,8.22,8.22,11500.0,8.0114,8.0114,7.992,7.992,11500.0
2010-03-09 11:10:00,8.23,8.23,8.22,8.23,3200.0,8.0017,8.0017,7.992,8.0017,3200.0
2010-03-09 11:20:00,8.23,8.24,8.22,8.23,9000.0,8.0017,8.0114,7.992,8.0017,9000.0
2010-03-09 11:30:00,8.23,8.27,8.22,8.27,5900.0,8.0017,8.0406,7.992,8.0406,5900.0
2010-03-09 11:40:00,8.27,8.27,8.25,8.26,17400.0,8.0406,8.0406,8.0211,8.0309,17400.0
2010-03-09 11:50:00,8.25,8.27,8.23,8.24,11000.0,8.0211,8.0406,8.0017,8.0114,11000.0
2010-03-09 12:00:00,8.24,8.24,8.23,8.23,10600.0,8.0114,8.0114,8.0017,8.0017,10600.0
2010-03-09 12:10:00,8.24,8.31,8.23,8.31,25400.0,8.0114,8.0795,8.0017,8.0795,25400.0
2010-03-09 12:20:00,8.31,8.34,8.31,8.32,11600.0,8.0795,8.1086,8.0795,8.0892,11600.0
2010-03-09 12:30:00,8.33,8.37,8.32,8.37,11100.0,8.0989,8.1378,8.0892,8.1378,11100.0
2010-03-09 12:40:00,8.37,8.38,8.36,8.38,7600.0,8.1378,8.1475,8.1281,8.1475,7600.0
2010-03-09 12:50:00,8.37,8.38,8.36,8.38,7800.0,8.1378,8.1475,8.1281,8.1475,7800.0
2010-03-09 13:00:00,8.38,8.39,8.35,8.39,32900.0,8.1475,8.1573,8.1184,8.1573,32900.0
2010-03-09 13:10:00,8.39,8.41,8.39,8.41,22200.0,8.1573,8.1767,8.1573,8.1767,22200.0
2010-03-09 13:20:00,8.41,8.45,8.4,8.45,17100.0,8.1767,8.2156,8.167,8.2156,17100.0
2010-03-09 13:30:00,8.44,8.46,8.44,8.45,22400.0,8.2059,8.2253,8.2059,8.2156,22400.0
2010-03-09 13:40:00,8.45,8.46,8.45,8.46,13200.0,8.2156,8.2253,8.2156,8.2253,13200.0
2010-03-09 13:50:00,8.45,8.48,8.45,8.46,37200.0,8.2156,8.2448,8.2156,8.2253,37200.0
2010-03-09 14:00:00,8.45,8.49,8.45,8.49,35900.0,8.2156,8.2545,8.2156,8.2545,35900.0
2010-03-09 14:10:00,8.49,8.49,8.45,8.45,36100.0,8.2545,8.2545,8.2156,8.2156,36100.0
2010-03-09 14:20:00,8.46,8.48,8.46,8.48,11800.0,8.2253,8.2448,8.2253,8.2448,11800.0
2010-03-09 14:30:00,8.48,8.48,8.44,8.45,30400.0,8.2448,8.2448,8.2059,8.2156,30400.0
2010-03-09 14:40:00,8.45,8.46,8.44,8.45,23500.0,8.2156,8.2253,8.2059,8.2156,23500.0
2010-03-09 14:50:00,8.45,8.46,8.44,8.46,53100.0,8.2156,8.2253,8.2059,8.2253,53100.0
2010-03-09 15:00:00,8.45,8.46,8.39,8.4,132800.0,8.2156,8.2253,8.1573,8.167,132800.0
2010-03-09 15:10:00,8.4,8.4,8.32,8.34,41200.0,8.167,8.167,8.0892,8.1086,41200.0
2010-03-09 15:20:00,8.33,8.34,8.3,8.3,27300.0,8.0989,8.1086,8.0698,8.0698,27300.0
2010-03-09 15:30:00,8.3,8.35,8.3,8.34,35700.0,8.0698,8.1184,8.0698,8.1086,35700.0
2010-03-09 15:40:00,8.34,8.37,8.33,8.34,35100.0,8.1086,8.1378,8.0989,8.1086,35100.0
2010-03-09 15:50:00,8.34,8.39,8.33,8.39,83100.0,8.1086,8.1573,8.0989,8.1573,83100.0
2010-03-10 09:30:00,8.38,8.5,8.29,8.41,20000.0,8.1475,8.2642,8.06,8.1767,20000.0
2010-03-10 09:40:00,8.41,8.45,8.41,8.43,6700.0,8.1767,8.2156,8.1767,8.1962,6700.0
2010-03-10 09:50:00,8.42,8.45,8.34,8.39,32900.0,8.1864,8.2156,8.1086,8.1573,32900.0
2010-03-10 10:00:00,8.4,8.44,8.39,8.44,22800.0,8.167,8.2059,8.1573,8.2059,22800.0
2010-03-10 10:10:00,8.44,8.5,8.43,8.49,12700.0,8.2059,8.2642,8.1962,8.2545,12700.0
2010-03-10 10:20:00,8.5,8.5,8.46,8.49,15300.0,8.2642,8.2642,8.2253,8.2545,15300.0
2010-03-10 10:30:00,8.49,8.52,8.48,8.51,21600.0,8.2545,8.2837,8.2448,8.2739,21600.0
2010-03-10 10:40:00,8.51,8.52,8.48,8.48,24100.0,8.2739,8.2837,8.2448,8.2448,24100.0
2010-03-10 10:50:00,8.48,8.49,8.45,8.45,28200.0,8.2448,8.2545,8.2156,8.2156,28200.0
2010-03-10 11:00:00,8.45,8.47,8.45,8.45,12400.0,8.2156,8.235,8.2156,8.2156,12400.0
2010-03-10 11:10:00,8.46,8.51,8.45,8.51,33200.0,8.2253,8.2739,8.2156,8.2739,33200.0
2010-03-10 11:20:00,8.51,8.6,8.51,8.6,58200.0,8.2739,8.3614,8.2739,8.3614,58200.0
2010-03-10 11:30:00,8.59,8.62,8.55,8.56,24400.0,8.3517,8.3809,8.3128,8.3225,24400.0
2010-03-10 11:40:00,8.55,8.56,8.53,8.53,17200.0,8.3128,8.3225,8.2934,8.2934,17200.0
2010-03-10 11:50:00,8.53,8.54,8.51,8.53,48400.0,8.2934,8.3031,8.2739,8.2934,48400.0
2010-03-10 12:00:00,8.53,8.56,8.52,8.55,40800.0,8.2934,8.3225,8.2837,8.3128,40800.0
2010-03-10 12:10:00,8.55,8.55,8.53,8.54,51700.0,8.3128,8.3128,8.2934,8.3031,51700.0
2010-03-10 12:20:00,8.53,8.55,8.53,8.54,11300.0,8.2934,8.3128,8.2934,8.3031,11300.0
2010-03-10 12:30:00,8.54,8.54,8.49,8.49,36900.0,8.3031,8.3031,8.2545,8.2545,36900.0
2010-03-10 12:40:00,8.49,8.49,8.48,8.48,5700.0,8.2545,8.2545,8.2448,8.2448,5700.0
2010-03-10 12:50:00,8.49,8.5,8.48,8.5,33200.0,8.2545,8.2642,8.2448,8.2642,33200.0
2010-03-10 13:00:00,8.49,8.5,8.47,8.47,10100.0,8.2545,8.2642,8.235,8.235,10100.0
2010-03-10 13:10:00,8.47,8.52,8.47,8.52,21600.0,8.235,8.2837,8.235,8.2837,21600.0
2010-03-10 13:20:00,8.52,8.52,8.51,8.52,8500.0,8.2837,8.2837,8.2739,8.2837,8500.0
2010-03-10 13:30:00,8.51,8.52,8.51,8.51,3100.0,8.2739,8.2837,8.2739,8.2739,3100.0
2010-03-10 13:40:00,8.52,8.54,8.51,8.53,28300.0,8.2837,8.3031,8.2739,8.2934,28300.0
2010-03-10 13:50:00,8.54,8.57,8.53,8.56,18100.0,8.3031,8.3323,8.2934,8.3225,18100.0
2010-03-10 14:00:00,8.57,8.61,8.56,8.61,25400.0,8.3323,8.3712,8.3225,8.3712,25400.0
2010-03-10 14:10:00,8.61,8.64,8.6,8.64,38200.0,8.3712,8.4003,8.3614,8.4003,38200.0
2010-03-10 14:20:00,8.63,8.64,8.58,8.59,23700.0,8.3906,8.4003,8.342,8.3517,23700.0
2010-03-10 14:30:00,8.59,8.59,8.58,8.59,13000.0,8.3517,8.3517,8.342,8.3517,13000.0
2010-03-10 14:40:00,8.58,8.59,8.58,8.59,17100.0,8.342,8.3517,8.342,8.3517,17100.0
2010-03-10 14:50:00,8.58,8.59,8.54,8.56,25700.0,8.342,8.3517,8.3031,8.3225,25700.0
2010-03-10 15:00:00,8.55,8.56,8.54,8.56,22200.0,8.3128,8.3225,8.3031,8.3225,22200.0
2010-03-10 15:10:00,8.57,8.62,8.56,8.61,80400.0,8.3323,8.3809,8.3225,8.3712,80400.0
2010-03-10 15:20:00,8.61,8.62,8.6,8.6,42200.0,8.3712,8.3809,8.3614,8.3614,42200.0
2010-03-10 15:30:00,8.59,8.59,8.54,8.56,85200.0,8.3517,8.3517,8.3031,8.3225,85200.0
2010-03-10 15:40:00,8.56,8.56,8.53,8.54,22000.0,8.3225,8.3225,8.2934,8.3031,22000.0
2010-03-10 15:50:00,8.53,8.55,8.49,8.5,172800.0,8.2934,8.3128,8.2545,8.2642,172800.0
2010-03-11 09:30:00,8.29,8.49,8.11,8.31,22400.0,8.06,8.2545,7.885,8.0795,22400.0
2010-03-11 09:40:00,8.33,8.39,8.32,8.36,18300.0,8.0989,8.1573,8.0892,8.1281,18300.0
2010-03-11 09:50:00,8.36,8.36,8.32,8.34,20200.0,8.1281,8.1281,8.0892,8.1086,20200.0
2010-03-11 10:00:00,8.34,8.4,8.33,8.4,9100.0,8.1086,8.167,8.0989,8.167,9100.0
2010-03-11 10:10:00,8.4,8.43,8.39,8.42,11300.0,8.167,8.1962,8.1573,8.1864,11300.0
2010-03-11 10:20:00,8.43,8.43,8.4,8.41,13800.0,8.1962,8.1962,8.167,8.1767,13800.0
2010-03-11 10:30:00,8.41,8.42,8.4,8.4,4800.0,8.1767,8.1864,8.167,8.167,4800.0
2010-03-11 10:40:00,8.4,8.41,8.4,8.4,7500.0,8.167,8.1767,8.167,8.167,7500.0
2010-03-11 10:50:00,8.41,8.42,8.4,8.4,6000.0,8.1767,8.1864,8.167,8.167,6000.0
2010-03-11 11:00:00,8.4,8.41,8.38,8.38,7800.0,8.167,8.1767,8.1475,8.1475,7800.0
2010-03-11 11:10:00,8.38,8.41,8.36,8.41,21200.0,8.1475,8.1767,8.1281,8.1767,21200.0
2010-03-11 11:20:00,8.41,8.42,8.4,8.4,39100.0,8.1767,8.1864,8.167,8.167,39100.0
2010-03-11 11:30:00,8.4,8.42,8.39,8.39,25700.0,8.167,8.1864,8.1573,8.1573,25700.0
2010-03-11 11:40:00,8.39,8.4,8.39,8.4,9300.0,8.1573,8.167,8.1573,8.167,9300.0
2010-03-11 11:50:00,8.4,8.42,8.39,8.41,4600.0,8.167,8.1864,8.1573,8.1767,4600.0
2010-03-11 12:00:00,8.42,8.43,8.42,8.42,12800.0,8.1864,8.1962,8.1864,8.1864,12800.0
2010-03-11 12:10:00,8.42,8.43,8.41,8.41,7500.0,8.1864,8.1962,8.1767,8.1767,7500.0
2010-03-11 12:20:00,8.41,8.41,8.4,8.4,6100.0,8.1767,8.1767,8.167,8.167,6100.0
2010-03-11 12:30:00,8.4,8.43,8.39,8.43,9900.0,8.167,8.1962,8.1573,8.1962,9900.0
2010-03-11 12:40:00,8.42,8.45,8.41,8.44,11400.0,8.1864,8.2156,8.1767,8.2059,11400.0
2010-03-11 12:50:00,8.43,8.46,8.43,8.45,3100.0,8.1962,8.2253,8.1962,8.2156,3100.0
2010-03-11 13:00:00,8.45,8.52,8.45,8.51,42300.0,8.2156,8.2837,8.2156,8.2739,42300.0
2010-03-11 13:10:00,8.51,8.51,8.5,8.5,2500.0,8.2739,8.2739,8.2642,8.2642,2500.0
2010-03-11 13:20:00,8.5,8.51,8.49,8.5,5100.0,8.2642,8.2739,8.2545,8.2642,5100.0
2010-03-11 13:30:00,8.5,8.5,8.49,8.5,2300.0,8.2642,8.2642,8.2545,8.2642,2300.0
2010-03-11 13:40:00,8.5,8.51,8.49,8.51,8900.0,8.2642,8.2739,8.2545,8.2739,8900.0
2010-03-11 13:50:00,8.51,8.52,8.49,8.49,8600.0,8.2739,8.2837,8.2545,8.2545,8600.0
2010-03-11 14:00:00,8.49,8.5,8.46,8.46,6800.0,8.2545,8.2642,8.2253,8.2253,6800.0
2010-03-11 14:10:00,8.46,8.46,8.44,8.44,8400.0,8.2253,8.2253,8.2059,8.2059,8400.0
2010-03-11 14:20:00,8.44,8.45,8.42,8.42,8300.0,8.2059,8.2156,8.1864,8.1864,8300.0
2010-03-11 14:30:00,8.42,8.42,8.4,8.41,15600.0,8.1864,8.1864,8.167,8.1767,15600.0
2010-03-11 14:40:00,8.42,8.43,8.4,8.41,5100.0,8.1864,8.1962,8.167,8.1767,5100.0
2010-03-11 14:50:00,8.4,8.41,8.4,8.4,6700.0,8.167,8.1767,8.167,8.167,6700.0
2010-03-11 15:00:00,8.4,8.42,8.39,8.41,13200.0,8.167,8.1864,8.1573,8.1767,13200.0
2010-03-11 15:10:00,8.42,8.43,8.41,8.43,16600.0,8.1864,8.1962,8.1767,8.1962,16600.0
2010-03-11 15:20:00,8.43,8.43,8.41,8.41,3900.0,8.1962,8.1962,8.1767,8.1767,3900.0
2010-03-11 15:30:00,8.41,8.41,8.4,8.41,8700.0,8.1767,8.1767,8.167,8.1767,8700.0
2010-03-11 15:40:00,8.41,8.44,8.4,8.44,35500.0,8.1767,8.2059,8.167,8.2059,35500.0
2010-03-11 15:50:00,8.44,8.47,8.44,8.47,63800.0,8.2059,8.235,8.2059,8.235,63800.0
2010-03-12 09:30:00,8.48,8.5,8.42,8.45,12600.0,8.2448,8.2642,8.1864,8.2156,12600.0
2010-03-12 09:40:00,8.43,8.44,8.39,8.42,12200.0,8.1962,8.2059,8.1573,8.1864,12200.0
2010-03-12 09:50:00,8.41,8.44,8.35,8.35,23000.0,8.1767,8.2059,8.1184,8.1184,23000.0
2010-03-12 10:00:00,8.35,8.36,8.27,8.29,21400.0,8.1184,8.1281,8.0406,8.06,21400.0
2010-03-12 10:10:00,8.3,8.31,8.26,8.27,14000.0,8.0698,8.0795,8.0309,8.0406,14000.0
2010-03-12 10:20:00,8.27,8.31,8.26,8.3,13900.0,8.0406,8.0795,8.0309,8.0698,13900.0
2010-03-12 10:30:00,8.3,8.33,8.28,8.33,10100.0,8.0698,8.0989,8.0503,8.0989,10100.0
2010-03-12 10:40:00,8.33,8.33,8.28,8.28,4300.0,8.0989,8.0989,8.0503,8.0503,4300.0
2010-03-12 10:50:00,8.27,8.29,8.27,8.29,7400.0,8.0406,8.06,8.0406,8.06,7400.0
2010-03-12 11:00:00,8.28,8.29,8.26,8.29,8000.0,8.0503,8.06,8.0309,8.06,8000.0
2010-03-12 11:10:00,8.3,8.3,8.26,8.3,21900.0,8.0698,8.0698,8.0309,8.0698,21900.0
2010-03-12 11:20:00,8.3,8.31,8.3,8.31,3300.0,8.0698,8.0795,8.0698,8.0795,3300.0
2010-03-12 11:30:00,8.31,8.31,8.28,8.29,4600.0,8.0795,8.0795,8.0503,8.06,4600.0
2010-03-12 11:40:00,8.29,8.29,8.27,8.27,3500.0,8.06,8.06,8.0406,8.0406,3500.0
2010-03-12 11:50:00,8.28,8.29,8.26,8.27,5500.0,8.0503,8.06,8.0309,8.0406,5500.0
2010-03-12 12:00:00,8.27,8.28,8.26,8.27,9700.0,8.0406,8.0503,8.0309,8.0406,9700.0
2010-03-12 12:10:00,8.27,8.29,8.26,8.29,6800.0,8.0406,8.06,8.0309,8.06,6800.0
2010-03-12 12:20:00,8.29,8.33,8.28,8.32,8700.0,8.06,8.0989,8.0503,8.0892,8700.0
2010-03-12 12:30:00,8.31,8.31,8.28,8.28,3100.0,8.0795,8.0795,8.0503,8.0503,3100.0
2010-03-12 12:40:00,8.29,8.29,8.27,8.29,6400.0,8.06,8.06,8.0406,8.06,6400.0
2010-03-12 12:50:00,8.29,8.32,8.28,8.32,12600.0,8.06,8.0892,8.0503,8.0892,12600.0
2010-03-12 13:00:00,8.32,8.33,8.32,8.32,1600.0,8.0892,8.0989,8.0892,8.0892,1600.0
2010-03-12 13:10:00,8.33,8.33,8.32,8.33,1500.0,8.0989,8.0989,8.0892,8.0989,1500.0
2010-03-12 13:20:00,8.33,8.33,8.32,8.32,16200.0,8.0989,8.0989,8.0892,8.0892,16200.0
2010-03-12 13:30:00,8.33,8.34,8.32,8.34,7500.0,8.0989,8.1086,8.0892,8.1086,7500.0
2010-03-12 13:40:00,8.34,8.34,8.33,8.34,4000.0,8.1086,8.1086,8.0989,8.1086,4000.0
2010-03-12 13:50:00,8.33,8.35,8.33,8.35,4100.0,8.0989,8.1184,8.0989,8.1184,4100.0
2010-03-12 14:00:00,8.35,8.36,8.34,8.36,5800.0,8.1184,8.1281,8.1086,8.1281,5800.0
2010-03-12 14:10:00,8.36,8.36,8.35,8.36,3600.0,8.1281,8.1281,8.1184,8.1281,3600.0
2010-03-12 14:20:00,8.35,8.36,8.33,8.33,11700.0,8.1184,8.1281,8.0989,8.0989,11700.0
2010-03-12 14:30:00,8.33,8.34,8.29,8.3,11600.0,8.0989,8.1086,8.06,8.0698,11600.0
2010-03-12 14:40:00,8.3,8.31,8.3,8.31,4200.0,8.0698,8.0795,8.0698,8.0795,4200.0
2010-03-12 14:50:00,8.32,8.32,8.3,8.31,10800.0,8.0892,8.0892,8.0698,8.0795,10800.0
2010-03-12 15:00:00,8.31,8.33,8.3,8.33,7600.0,8.0795,8.0989,8.0698,8.0989,7600.0
2010-03-12 15:10:00,8.33,8.33,8.32,8.32,9600.0,8.0989,8.0989,8.0892,8.0892,9600.0
2010-03-12 15:20:00,8.32,8.32,8.31,8.31,6100.0,8.0892,8.0892,8.0795,8.0795,6100.0
2010-03-12 15:30:00,8.32,8.33,8.31,8.32,11300.0,8.0892,8.0989,8.0795,8.0892,11300.0
2010-03-12 15:40:00,8.32,8.38,8.3,8.38,60500.0,8.0892,8.1475,8.0698,8.1475,60500.0
2010-03-12 15:50:00,8.37,8.42,8.37,8.41,100400.0,8.1378,8.1864,8.1378,8.1767,100400.0
2010-03-15 09:30:00,8.34,8.42,8.26,8.27,23300.0,8.1086,8.1864,8.0309,8.0406,23300.0
2010-03-15 09:40:00,8.27,8.27,8.23,8.26,31700.0,8.0406,8.0406,8.0017,8.0309,31700.0
2010-03-15 09:50:00,8.26,8.26,8.23,8.23,15300.0,8.0309,8.0309,8.0017,8.0017,15300.0
2010-03-15 10:00:00,8.23,8.25,8.23,8.24,10800.0,8.0017,8.0211,8.0017,8.0114,10800.0
2010-03-15 10:10:00,8.25,8.25,8.23,8.25,14900.0,8.0211,8.0211,8.0017,8.0211,14900.0
2010-03-15 10:20:00,8.25,8.27,8.25,8.26,10000.0,8.0211,8.0406,8.0211,8.0309,10000.0
2010-03-15 10:30:00,8.26,8.27,8.25,8.26,6200.0,8.0309,8.0406,8.0211,8.0309,6200.0
2010-03-15 10:40:00,8.26,8.26,8.24,8.24,4900.0,8.0309,8.0309,8.0114,8.0114,4900.0
2010-03-15 10:50:00,8.24,8.25,8.23,8.23,7300.0,8.0114,8.0211,8.0017,8.0017,7300.0
2010-03-15 11:00:00,8.24,8.24,8.23,8.23,10000.0,8.0114,8.0114,8.0017,8.0017,10000.0
2010-03-15 11:10:00,8.23,8.24,8.14,8.15,31000.0,8.0017,8.0114,7.9142,7.9239,31000.0
2010-03-15 11:20:00,8.16,8.16,8.14,8.16,16300.0,7.9336,7.9336,7.9142,7.9336,16300.0
2010-03-15 11:30:00,8.16,8.17,8.15,8.16,12100.0,7.9336,7.9434,7.9239,7.9336,12100.0
2010-03-15 11:40:00,8.18,8.18,8.16,8.16,8000.0,7.9531,7.9531,7.9336,7.9336,8000.0
2010-03-15 11:50:00,8.16,8.18,8.15,8.15,34200.0,7.9336,7.9531,7.9239,7.9239,34200.0
2010-03-15 12:00:00,8.16,8.16,8.13,8.16,90200.0,7.9336,7.9336,7.9045,7.9336,90200.0
2010-03-15 12:10:00,8.17,8.18,8.17,8.18,2000.0,7.9434,7.9531,7.9434,7.9531,2000.0
2010-03-15 12:20:00,8.18,8.2,8.17,8.19,4200.0,7.9531,7.9725,7.9434,7.9628,4200.0
2010-03-15 12:30:00,8.2,8.22,8.2,8.22,2900.0,7.9725,7.992,7.9725,7.992,2900.0
2010-03-15 12:40:00,8.22,8.23,8.22,8.23,2000.0,7.992,8.0017,7.992,8.0017,2000.0
2010-03-15 12:50:00,8.22,8.23,8.22,8.22,4300.0,7.992,8.0017,7.992,7.992,4300.0
2010-03-15 13:00:00,8.22,8.23,8.21,8.23,4100.0,7.992,8.0017,7.9823,8.0017,4100.0
2010-03-15 13:10:00,8.22,8.23,8.21,8.23,2100.0,7.992,8.0017,7.9823,8.0017,2100.0
2010-03-15 13:20:00,8.22,8.23,8.21,8.22,4400.0,7.992,8.0017,7.9823,7.992,4400.0
2010-03-15 13:30:00,8.23,8.23,8.21,8.22,11100.0,8.0017,8.0017,7.9823,7.992,11100.0
2010-03-15 13:40:00,8.23,8.23,8.22,8.23,5000.0,8.0017,8.0017,7.992,8.0017,5000.0
2010-03-15 13:50:00,8.23,8.23,8.22,8.23,3900.0,8.0017,8.0017,7.992,8.0017,3900.0
2010-03-15 14:00:00,8.23,8.23,8.22,8.23,5800.0,8.0017,8.0017,7.992,8.0017,5800.0
2010-03-15 14:10:00,8.23,8.23,8.22,8.23,3700.0,8.0017,8.0017,7.992,8.0017,3700.0
2010-03-15 14:20:00,8.23,8.23,8.22,8.23,5100.0,8.0017,8.0017,7.992,8.0017,5100.0
2010-03-15 14:30:00,8.22,8.26,8.22,8.24,21100.0,7.992,8.0309,7.992,8.0114,21100.0
2010-03-15 14:40:00,8.23,8.25,8.23,8.24,10200.0,8.0017,8.0211,8.0017,8.0114,10200.0
2010-03-15 14:50:00,8.24,8.25,8.24,8.24,12900.0,8.0114,8.0211,8.0114,8.0114,12900.0
2010-03-15 15:00:00,8.25,8.25,8.24,8.24,7500.0,8.0211,8.0211,8.0114,8.0114,7500.0
2010-03-15 15:10:00,8.24,8.28,8.24,8.26,33900.0,8.0114,8.0503,8.0114,8.0309,33900.0
2010-03-15 15:20:00,8.26,8.27,8.25,8.26,35700.0,8.0309,8.0406,8.0211,8.0309,35700.0
2010-03-15 15:30:00,8.25,8.26,8.25,8.26,39000.0,8.0211,8.0309,8.0211,8.0309,39000.0
2010-03-15 15:40:00,8.25,8.26,8.25,8.26,16200.0,8.0211,8.0309,8.0211,8.0309,16200.0
2010-03-15 15:50:00,8.26,8.26,8.24,8.24,100500.0,8.0309,8.0309,8.0114,8.0114,100500.0
2010-03-16 09:30:00,8.29,8.31,8.26,8.31,4500.0,8.06,8.0795,8.0309,8.0795,4500.0
2010-03-16 09:40:00,8.31,8.31,8.28,8.28,7200.0,8.0795,8.0795,8.0503,8.0503,7200.0
2010-03-16 09:50:00,8.27,8.28,8.26,8.26,800.0,8.0406,8.0503,8.0309,8.0309,800.0
2010-03-16 10:00:00,8.26,8.27,8.26,8.26,1000.0,8.0309,8.0406,8.0309,8.0309,1000.0
2010-03-16 10:10:00,8.26,8.26,8.2,8.21,18700.0,8.0309,8.0309,7.9725,7.9823,18700.0
2010-03-16 10:20:00,8.2,8.21,8.2,8.2,1800.0,7.9725,7.9823,7.9725,7.9725,1800.0
2010-03-16 10:30:00,8.2,8.24,8.17,8.2,28800.0,7.9725,8.0114,7.9434,7.9725,28800.0
2010-03-16 10:40:00,8.2,8.23,8.19,8.23,5000.0,7.9725,8.0017,7.9628,8.0017,5000.0
2010-03-16 10:50:00,8.23,8.26,8.23,8.26,3000.0,8.0017,8.0309,8.0017,8.0309,3000.0
2010-03-16 11:00:00,8.25,8.25,8.25,8.25,2100.0,8.0211,8.0211,8.0211,8.0211,2100.0
2010-03-16 11:10:00,8.24,8.24,8.23,8.24,1800.0,8.0114,8.0114,8.0017,8.0114,1800.0
2010-03-16 11:20:00,8.24,8.25,8.22,8.23,3300.0,8.0114,8.0211,7.992,8.0017,3300.0
2010-03-16 11:30:00,8.23,8.27,8.23,8.26,4900.0,8.0017,8.0406,8.0017,8.0309,4900.0
2010-03-16 11:40:00,8.25,8.26,8.23,8.23,2400.0,8.0211,8.0309,8.0017,8.0017,2400.0
2010-03-16 11:50:00,8.23,8.23,8.22,8.22,500.0,8.0017,8.0017,7.992,7.992,500.0
2010-03-16 12:00:00,8.23,8.23,8.22,8.22,2300.0,8.0017,8.0017,7.992,7.992,2300.0
2010-03-16 12:10:00,8.22,8.23,8.21,8.21,4200.0,7.992,8.0017,7.9823,7.9823,4200.0
2010-03-16 12:20:00,8.21,8.22,8.21,8.22,3800.0,7.9823,7.992,7.9823,7.992,3800.0
2010-03-16 12:30:00,8.22,8.22,8.21,8.22,1500.0,7.992,7.992,7.9823,7.992,1500.0
2010-03-16 12:40:00,8.21,8.22,8.18,8.18,8100.0,7.9823,7.992,7.9531,7.9531,8100.0
2010-03-16 12:50:00,8.18,8.18,8.17,8.18,2800.0,7.9531,7.9531,7.9434,7.9531,2800.0
2010-03-16 13:00:00,8.17,8.19,8.17,8.19,3100.0,7.9434,7.9628,7.9434,7.9628,3100.0
2010-03-16 13:10:00,8.18,8.2,8.18,8.19,10500.0,7.9531,7.9725,7.9531,7.9628,10500.0
2010-03-16 13:20:00,8.2,8.2,8.19,8.19,3100.0,7.9725,7.9725,7.9628,7.9628,3100.0
2010-03-16 13:30:00,8.19,8.2,8.19,8.19,500.0,7.9628,7.9725,7.9628,7.9628,500.0
2010-03-16 13:40:00,8.19,8.2,8.19,8.19,1300.0,7.9628,7.9725,7.9628,7.9628,1300.0
2010-03-16 13:50:00,8.19,8.22,8.19,8.21,5600.0,7.9628,7.992,7.9628,7.9823,5600.0
2010-03-16 14:00:00,8.21,8.22,8.2,8.21,5600.0,7.9823,7.992,7.9725,7.9823,5600.0
2010-03-16 14:10:00,8.21,8.24,8.2,8.22,10900.0,7.9823,8.0114,7.9725,7.992,10900.0
2010-03-16 14:20:00,8.22,8.25,8.22,8.25,5600.0,7.992,8.0211,7.992,8.0211,5600.0
2010-03-16 14:30:00,8.24,8.24,8.22,8.22,5100.0,8.0114,8.0114,7.992,7.992,5100.0
2010-03-16 14:40:00,8.22,8.23,8.19,8.21,9000.0,7.992,8.0017,7.9628,7.9823,9000.0
2010-03-16 14:50:00,8.2,8.23,8.2,8.22,7100.0,7.9725,8.0017,7.9725,7.992,7100.0
2010-03-16 15:00:00,8.23,8.23,8.2,8.22,25400.0,8.0017,8.0017,7.9725,7.992,25400.0
2010-03-16 15:10:00,8.22,8.25,8.22,8.24,4700.0,7.992,8.0211,7.992,8.0114,4700.0
2010-03-16 15:20:00,8.23,8.24,8.22,8.22,15900.0,8.0017,8.0114,7.992,7.992,15900.0
2010-03-16 15:30:00,8.22,8.25,8.21,8.22,36800.0,7.992,8.0211,7.9823,7.992,36800.0
2010-03-16 15:40:00,8.21,8.22,8.21,8.21,13900.0,7.9823,7.992,7.9823,7.9823,13900.0
2010-03-16 15:50:00,8.22,8.25,8.21,8.24,34300.0,7.992,8.0211,7.9823,8.0114,34300.0
2010-03-17 09:30:00,8.25,8.31,8.24,8.31,9700.0,8.0211,8.0795,8.0114,8.0795,9700.0
2010-03-17 09:40:00,8.28,8.33,8.27,8.31,2500.0,8.0503,8.0989,8.0406,8.0795,2500.0
2010-03-17 09:50:00,8.31,8.32,8.29,8.31,17400.0,8.0795,8.0892,8.06,8.0795,17400.0
2010-03-17 10:00:00,8.3,8.32,8.3,8.31,6800.0,8.0698,8.0892,8.0698,8.0795,6800.0
2010-03-17 10:10:00,8.31,8.31,8.24,8.24,20400.0,8.0795,8.0795,8.0114,8.0114,20400.0
2010-03-17 10:20:00,8.25,8.26,8.24,8.24,5000.0,8.0211,8.0309,8.0114,8.0114,5000.0
2010-03-17 10:30:00,8.24,8.25,8.22,8.24,8900.0,8.0114,8.0211,7.992,8.0114,8900.0
2010-03-17 10:40:00,8.23,8.25,8.22,8.25,15400.0,8.0017,8.0211,7.992,8.0211,15400.0
2010-03-17 10:50:00,8.25,8.25,8.23,8.25,7500.0,8.0211,8.0211,8.0017,8.0211,7500.0
2010-03-17 11:00:00,8.24,8.25,8.22,8.25,13100.0,8.0114,8.0211,7.992,8.0211,13100.0
2010-03-17 11:10:00,8.25,8.25,8.22,8.24,25300.0,8.0211,8.0211,7.992,8.0114,25300.0
2010-03-17 11:20:00,8.24,8.27,8.24,8.24,13600.0,8.0114,8.0406,8.0114,8.0114,13600.0
2010-03-17 11:30:00,8.24,8.25,8.23,8.23,10800.0,8.0114,8.0211,8.0017,8.0017,10800.0
2010-03-17 11:40:00,8.23,8.23,8.2,8.22,11700.0,8.0017,8.0017,7.9725,7.992,11700.0
2010-03-17 11:50:00,8.22,8.22,8.19,8.2,21800.0,7.992,7.992,7.9628,7.9725,21800.0
2010-03-17 12:00:00,8.2,8.2,8.19,8.2,9000.0,7.9725,7.9725,7.9628,7.9725,9000.0
2010-03-17 12:10:00,8.2,8.2,8.17,8.2,21500.0,7.9725,7.9725,7.9434,7.9725,21500.0
2010-03-17 12:20:00,8.2,8.21,8.19,8.2,10900.0,7.9725,7.9823,7.9628,7.9725,10900.0
2010-03-17 12:30:00,8.21,8.21,8.2,8.21,5300.0,7.9823,7.9823,7.9725,7.9823,5300.0
2010-03-17 12:40:00,8.21,8.22,8.2,8.2,6000.0,7.9823,7.992,7.9725,7.9725,6000.0
2010-03-17 12:50:00,8.2,8.21,8.19,8.19,3900.0,7.9725,7.9823,7.9628,7.9628,3900.0
2010-03-17 13:00:00,8.2,8.21,8.19,8.2,8700.0,7.9725,7.9823,7.9628,7.9725,8700.0
2010-03-17 13:10:00,8.21,8.21,8.2,8.2,16500.0,7.9823,7.9823,7.9725,7.9725,16500.0
2010-03-17 13:20:00,8.21,8.23,8.2,8.21,16800.0,7.9823,8.0017,7.9725,7.9823,16800.0
2010-03-17 13:30:00,8.22,8.26,8.22,8.25,12500.0,7.992,8.0309,7.992,8.0211,12500.0
2010-03-17 13:40:00,8.25,8.27,8.25,8.26,13700.0,8.0211,8.0406,8.0211,8.0309,13700.0
2010-03-17 13:50:00,8.26,8.27,8.26,8.26,7600.0,8.0309,8.0406,8.0309,8.0309,7600.0
2010-03-17 14:00:00,8.26,8.27,8.25,8.25,7900.0,8.0309,8.0406,8.0211,8.0211,7900.0
2010-03-17 14:10:00,8.25,8.26,8.25,8.26,7300.0,8.0211,8.0309,8.0211,8.0309,7300.0
2010-03-17 14:20:00,8.26,8.27,8.25,8.25,14000.0,8.0309,8.0406,8.0211,8.0211,14000.0
2010-03-17 14:30:00,8.25,8.26,8.25,8.26,4400.0,8.0211,8.0309,8.0211,8.0309,4400.0
2010-03-17 14:40:00,8.26,8.26,8.25,8.25,7400.0,8.0309,8.0309,8.0211,8.0211,7400.0
2010-03-17 14:50:00,8.25,8.26,8.24,8.24,14500.0,8.0211,8.0309,8.0114,8.0114,14500.0
2010-03-17 15:00:00,8.25,8.26,8.24,8.25,9200.0,8.0211,8.0309,8.0114,8.0211,9200.0
2010-03-17 15:10:00,8.26,8.26,8.24,8.24,12700.0,8.0309,8.0309,8.0114,8.0114,12700.0
2010-03-17 15:20:00,8.24,8.25,8.23,8.24,18600.0,8.0114,8.0211,8.0017,8.0114,18600.0
2010-03-17 15:30:00,8.24,8.25,8.23,8.25,57500.0,8.0114,8.0211,8.0017,8.0211,57500.0
2010-03-17 15:40:00,8.24,8.25,8.24,8.25,25400.0,8.0114,8.0211,8.0114,8.0211,25400.0
2010-03-17 15:50:00,8.24,8.25,8.23,8.24,44900.0,8.0114,8.0211,8.0017,8.0114,44900.0
2010-03-18 09:30:00,8.25,8.29,8.25,8.26,3100.0,8.0211,8.06,8.0211,8.0309,3100.0
2010-03-18 09:40:00,8.25,8.25,8.22,8.23,4700.0,8.0211,8.0211,7.992,8.0017,4700.0
2010-03-18 09:50:00,8.22,8.27,8.22,8.26,4000.0,7.992,8.0406,7.992,8.0309,4000.0
2010-03-18 10:00:00,8.26,8.26,8.22,8.22,4200.0,8.0309,8.0309,7.992,7.992,4200.0
2010-03-18 10:10:00,8.22,8.23,8.22,8.23,5300.0,7.992,8.0017,7.992,8.0017,5300.0
2010-03-18 10:20:00,8.23,8.24,8.22,8.22,1200.0,8.0017,8.0114,7.992,7.992,1200.0
2010-03-18 10:30:00,8.22,8.23,8.19,8.2,10400.0,7.992,8.0017,7.9628,7.9725,10400.0
2010-03-18 10:40:00,8.2,8.2,8.19,8.2,2100.0,7.9725,7.9725,7.9628,7.9725,2100.0
2010-03-18 10:50:00,8.2,8.21,8.19,8.21,6700.0,7.9725,7.9823,7.9628,7.9823,6700.0
2010-03-18 11:00:00,8.2,8.21,8.19,8.21,6300.0,7.9725,7.9823,7.9628,7.9823,6300.0
2010-03-18 11:10:00,8.21,8.24,8.2,8.24,7000.0,7.9823,8.0114,7.9725,8.0114,7000.0
2010-03-18 11:20:00,8.24,8.24,8.23,8.23,1400.0,8.0114,8.0114,8.0017,8.0017,1400.0
2010-03-18 11:30:00,8.24,8.24,8.22,8.23,6600.0,8.0114,8.0114,7.992,8.0017,6600.0
2010-03-18 11:40:00,8.22,8.23,8.22,8.23,5300.0,7.992,8.0017,7.992,8.0017,5300.0
2010-03-18 11:50:00,8.23,8.25,8.23,8.23,15300.0,8.0017,8.0211,8.0017,8.0017,15300.0
2010-03-18 12:00:00,8.22,8.3,8.22,8.27,52400.0,7.992,8.0698,7.992,8.0406,52400.0
2010-03-18 12:10:00,8.28,8.28,8.24,8.24,7500.0,8.0503,8.0503,8.0114,8.0114,7500.0
2010-03-18 12:20:00,8.24,8.24,8.23,8.23,3100.0,8.0114,8.0114,8.0017,8.0017,3100.0
2010-03-18 12:30:00,8.23,8.24,8.23,8.23,1200.0,8.0017,8.0114,8.0017,8.0017,1200.0
2010-03-18 12:40:00,8.22,8.23,8.22,8.22,3500.0,7.992,8.0017,7.992,7.992,3500.0
2010-03-18 12:50:00,8.22,8.23,8.2,8.21,5300.0,7.992,8.0017,7.9725,7.9823,5300.0
2010-03-18 13:00:00,8.21,8.21,8.19,8.19,5700.0,7.9823,7.9823,7.9628,7.9628,5700.0
2010-03-18 13:10:00,8.19,8.2,8.18,8.18,15500.0,7.9628,7.9725,7.9531,7.9531,15500.0
2010-03-18 13:20:00,8.19,8.19,8.16,8.16,2300.0,7.9628,7.9628,7.9336,7.9336,2300.0
2010-03-18 13:30:00,8.16,8.18,8.15,8.15,17400.0,7.9336,7.9531,7.9239,7.9239,17400.0
2010-03-18 13:40:00,8.16,8.17,8.15,8.15,4600.0,7.9336,7.9434,7.9239,7.9239,4600.0
2010-03-18 13:50:00,8.16,8.16,8.15,8.16,10000.0,7.9336,7.9336,7.9239,7.9336,10000.0
2010-03-18 14:00:00,8.15,8.17,8.15,8.16,3700.0,7.9239,7.9434,7.9239,7.9336,3700.0
2010-03-18 14:10:00,8.15,8.16,8.15,8.15,10500.0,7.9239,7.9336,7.9239,7.9239,10500.0
2010-03-18 14:20:00,8.16,8.16,8.13,8.14,3500.0,7.9336,7.9336,7.9045,7.9142,3500.0
2010-03-18 14:30:00,8.14,8.14,8.13,8.14,11600.0,7.9142,7.9142,7.9045,7.9142,11600.0
2010-03-18 14:40:00,8.14,8.16,8.14,8.16,10700.0,7.9142,7.9336,7.9142,7.9336,10700.0
2010-03-18 14:50:00,8.16,8.16,8.13,8.13,6100.0,7.9336,7.9336,7.9045,7.9045,6100.0
2010-03-18 15:00:00,8.13,8.14,8.12,8.12,6900.0,7.9045,7.9142,7.8948,7.8948,6900.0
2010-03-18 15:10:00,8.13,8.13,8.11,8.13,15800.0,7.9045,7.9045,7.885,7.9045,15800.0
2010-03-18 15:20:00,8.12,8.13,8.11,8.11,10300.0,7.8948,7.9045,7.885,7.885,10300.0
2010-03-18 15:30:00,8.11,8.14,8.11,8.14,20000.0,7.885,7.9142,7.885,7.9142,20000.0
2010-03-18 15:40:00,8.13,8.14,8.12,8.14,31500.0,7.9045,7.9142,7.8948,7.9142,31500.0
2010-03-18 15:50:00,8.14,8.16,8.14,8.16,34700.0,7.9142,7.9336,7.9142,7.9336,34700.0
2010-03-19 09:30:00,8.17,8.28,8.09,8.24,148300.0,7.9434,8.0503,7.8656,8.0114,148300.0
2010-03-19 09:40:00,8.24,8.25,8.16,8.18,30900.0,8.0114,8.0211,7.9336,7.9531,30900.0
2010-03-19 09:50:00,8.17,8.26,8.17,8.25,13800.0,7.9434,8.0309,7.9434,8.0211,13800.0
2010-03-19 10:00:00,8.25,8.25,8.11,8.11,22100.0,8.0211,8.0211,7.885,7.885,22100.0
2010-03-19 10:10:00,8.12,8.14,8.07,8.08,11100.0,7.8948,7.9142,7.8461,7.8559,11100.0
2010-03-19 10:20:00,8.08,8.1,8.03,8.06,16200.0,7.8559,7.8753,7.8072,7.8364,16200.0
2010-03-19 10:30:00,8.06,8.08,8.03,8.08,10200.0,7.8364,7.8559,7.8072,7.8559,10200.0
2010-03-19 10:40:00,8.08,8.12,8.07,8.12,6900.0,7.8559,7.8948,7.8461,7.8948,6900.0
2010-03-19 10:50:00,8.12,8.12,8.11,8.12,4200.0,7.8948,7.8948,7.885,7.8948,4200.0
2010-03-19 11:00:00,8.11,8.12,8.1,8.11,18000.0,7.885,7.8948,7.8753,7.885,18000.0
2010-03-19 11:10:00,8.11,8.11,8.02,8.04,15900.0,7.885,7.885,7.7975,7.817,15900.0
2010-03-19 11:20:00,8.05,8.07,8.05,8.07,6500.0,7.8267,7.8461,7.8267,7.8461,6500.0
2010-03-19 11:30:00,8.06,8.07,8.05,8.07,10600.0,7.8364,7.8461,7.8267,7.8461,10600.0
2010-03-19 11:40:00,8.07,8.1,8.06,8.08,12100.0,7.8461,7.8753,7.8364,7.8559,12100.0
2010-03-19 11:50:00,8.08,8.1,8.07,8.1,7000.0,7.8559,7.8753,7.8461,7.8753,7000.0
2010-03-19 12:00:00,8.1,8.1,8.07,8.07,8300.0,7.8753,7.8753,7.8461,7.8461,8300.0
2010-03-19 12:10:00,8.07,8.08,8.05,8.05,6200.0,7.8461,7.8559,7.8267,7.8267,6200.0
2010-03-19 12:20:00,8.05,8.05,8.03,8.03,5000.0,7.8267,7.8267,7.8072,7.8072,5000.0
2010-03-19 12:30:00,8.03,8.03,8.02,8.03,4000.0,7.8072,7.8072,7.7975,7.8072,4000.0
2010-03-19 12:40:00,8.02,8.04,8.02,8.04,9600.0,7.7975,7.817,7.7975,7.817,9600.0
2010-03-19 12:50:00,8.04,8.04,8.01,8.02,8100.0,7.817,7.817,7.7878,7.7975,8100.0
2010-03-19 13:00:00,8.01,8.06,8.01,8.05,14400.0,7.7878,7.8364,7.7878,7.8267,14400.0
2010-03-19 13:10:00,8.05,8.05,8.04,8.05,1600.0,7.8267,7.8267,7.817,7.8267,1600.0
2010-03-19 13:20:00,8.05,8.05,8.04,8.05,1500.0,7.8267,7.8267,7.817,7.8267,1500.0
2010-03-19 13:30:00,8.04,8.04,8.03,8.03,8300.0,7.817,7.817,7.8072,7.8072,8300.0
2010-03-19 13:40:00,8.04,8.05,8.03,8.04,10600.0,7.817,7.8267,7.8072,7.817,10600.0
2010-03-19 13:50:00,8.03,8.04,8.03,8.04,4800.0,7.8072,7.817,7.8072,7.817,4800.0
2010-03-19 14:00:00,8.04,8.05,8.03,8.05,6800.0,7.817,7.8267,7.8072,7.8267,6800.0
2010-03-19 14:10:00,8.04,8.05,8.03,8.03,3600.0,7.817,7.8267,7.8072,7.8072,3600.0
2010-03-19 14:20:00,8.03,8.07,8.03,8.07,16900.0,7.8072,7.8461,7.8072,7.8461,16900.0
2010-03-19 14:30:00,8.06,8.07,8.05,8.06,9100.0,7.8364,7.8461,7.8267,7.8364,9100.0
2010-03-19 14:40:00,8.06,8.06,8.05,8.05,5000.0,7.8364,7.8364,7.8267,7.8267,5000.0
2010-03-19 14:50:00,8.05,8.06,8.04,8.05,6300.0,7.8267,7.8364,7.817,7.8267,6300.0
2010-03-19 15:00:00,8.05,8.05,8.01,8.01,52100.0,7.8267,7.8267,7.7878,7.7878,52100.0
2010-03-19 15:10:00,8.01,8.02,8.01,8.02,11100.0,7.7878,7.7975,7.7878,7.7975,11100.0
2010-03-19 15:20:00,8.02,8.02,8.01,8.02,8300.0,7.7975,7.7975,7.7878,7.7975,8300.0
2010-03-19 15:30:00,8.01,8.02,7.97,7.99,42700.0,7.7878,7.7975,7.7489,7.7684,42700.0
2010-03-19 15:40:00,7.99,8.0,7.96,7.96,51300.0,7.7684,7.7781,7.7392,7.7392,51300.0
2010-03-19 15:50:00,7.97,7.97,7.94,7.95,129000.0,7.7489,7.7489,7.7197,7.7295,129000.0
2010-03-22 09:30:00,7.88,7.94,7.85,7.87,26700.0,7.6614,7.7197,7.6322,7.6517,26700.0
2010-03-22 09:40:00,7.88,7.96,7.83,7.96,17300.0,7.6614,7.7392,7.6128,7.7392,17300.0
2010-03-22 09:50:00,7.95,8.0,7.95,7.99,13000.0,7.7295,7.7781,7.7295,7.7684,13000.0
2010-03-22 10:00:00,7.99,8.0,7.96,7.98,9600.0,7.7684,7.7781,7.7392,7.7586,9600.0
2010-03-22 10:10:00,7.98,7.99,7.96,7.97,49800.0,7.7586,7.7684,7.7392,7.7489,49800.0
2010-03-22 10:20:00,7.98,8.07,7.97,8.06,36100.0,7.7586,7.8461,7.7489,7.8364,36100.0
2010-03-22 10:30:00,8.06,8.08,8.06,8.08,6200.0,7.8364,7.8559,7.8364,7.8559,6200.0
2010-03-22 10:40:00,8.08,8.1,8.07,8.1,13700.0,7.8559,7.8753,7.8461,7.8753,13700.0
2010-03-22 10:50:00,8.1,8.15,8.1,8.13,10700.0,7.8753,7.9239,7.8753,7.9045,10700.0
2010-03-22 11:00:00,8.13,8.14,8.12,8.14,5600.0,7.9045,7.9142,7.8948,7.9142,5600.0
2010-03-22 11:10:00,8.13,8.15,8.13,8.13,7100.0,7.9045,7.9239,7.9045,7.9045,7100.0
2010-03-22 11:20:00,8.13,8.14,8.1,8.11,20100.0,7.9045,7.9142,7.8753,7.885,20100.0
2010-03-22 11:30:00,8.11,8.12,8.04,8.06,22800.0,7.885,7.8948,7.817,7.8364,22800.0
2010-03-22 11:40:00,8.06,8.06,8.04,8.04,8900.0,7.8364,7.8364,7.817,7.817,8900.0
2010-03-22 11:50:00,8.05,8.07,8.04,8.07,3000.0,7.8267,7.8461,7.817,7.8461,3000.0
2010-03-22 12:00:00,8.07,8.07,8.05,8.05,5200.0,7.8461,7.8461,7.8267,7.8267,5200.0
2010-03-22 12:10:00,8.05,8.06,8.05,8.06,3400.0,7.8267,7.8364,7.8267,7.8364,3400.0
2010-03-22 12:20:00,8.05,8.06,8.05,8.05,1100.0,7.8267,7.8364,7.8267,7.8267,1100.0
2010-03-22 12:30:00,8.06,8.06,8.03,8.03,10200.0,7.8364,7.8364,7.8072,7.8072,10200.0
2010-03-22 12:40:00,8.04,8.06,8.04,8.04,10800.0,7.817,7.8364,7.817,7.817,10800.0
2010-03-22 12:50:00,8.05,8.09,8.05,8.09,9500.0,7.8267,7.8656,7.8267,7.8656,9500.0
2010-03-22 13:00:00,8.09,8.11,8.08,8.09,10800.0,7.8656,7.885,7.8559,7.8656,10800.0
2010-03-22 13:10:00,8.1,8.11,8.09,8.11,1900.0,7.8753,7.885,7.8656,7.885,1900.0
2010-03-22 13:20:00,8.11,8.11,8.09,8.09,4300.0,7.885,7.885,7.8656,7.8656,4300.0
2010-03-22 13:30:00,8.09,8.1,8.09,8.09,1000.0,7.8656,7.8753,7.8656,7.8656,1000.0
2010-03-22 13:40:00,8.09,8.1,8.08,8.1,6700.0,7.8656,7.8753,7.8559,7.8753,6700.0
2010-03-22 13:50:00,8.09,8.09,8.07,8.07,9500.0,7.8656,7.8656,7.8461,7.8461,9500.0
2010-03-22 14:00:00,8.08,8.08,8.03,8.03,17200.0,7.8559,7.8559,7.8072,7.8072,17200.0
2010-03-22 14:10:00,8.04,8.05,8.03,8.03,22200.0,7.817,7.8267,7.8072,7.8072,22200.0
2010-03-22 14:20:00,8.04,8.04,8.02,8.03,22500.0,7.817,7.817,7.7975,7.8072,22500.0
2010-03-22 14:30:00,8.04,8.1,8.03,8.1,23300.0,7.817,7.8753,7.8072,7.8753,23300.0
2010-03-22 14:40:00,8.09,8.1,8.08,8.08,10400.0,7.8656,7.8753,7.8559,7.8559,10400.0
2010-03-22 14:50:00,8.09,8.09,8.05,8.05,19500.0,7.8656,7.8656,7.8267,7.8267,19500.0
2010-03-22 15:00:00,8.05,8.08,8.02,8.03,22000.0,7.8267,7.8559,7.7975,7.8072,22000.0
2010-03-22 15:10:00,8.03,8.04,8.01,8.03,62200.0,7.8072,7.817,7.7878,7.8072,62200.0
2010-03-22 15:20:00,8.02,8.03,7.99,7.99,49800.0,7.7975,7.8072,7.7684,7.7684,49800.0
2010-03-22 15:30:00,8.0,8.01,7.99,7.99,62600.0,7.7781,7.7878,7.7684,7.7684,62600.0
2010-03-22 15:40:00,8.0,8.0,7.98,8.0,86200.0,7.7781,7.7781,7.7586,7.7781,86200.0
2010-03-22 15:50:00,8.0,8.0,7.97,7.97,135600.0,7.7781,7.7781,7.7489,7.7489,135600.0
2010-03-23 09:30:00,8.0,8.05,8.0,8.05,19000.0,7.7781,7.8267,7.7781,7.8267,19000.0
2010-03-23 09:40:00,8.06,8.07,8.02,8.06,46400.0,7.8364,7.8461,7.7975,7.8364,46400.0
2010-03-23 09:50:00,8.07,8.11,8.06,8.1,11900.0,7.8461,7.885,7.8364,7.8753,11900.0
2010-03-23 10:00:00,8.11,8.14,8.07,8.13,17000.0,7.885,7.9142,7.8461,7.9045,17000.0
2010-03-23 10:10:00,8.14,8.15,8.13,8.14,7900.0,7.9142,7.9239,7.9045,7.9142,7900.0
2010-03-23 10:20:00,8.15,8.25,8.15,8.25,45900.0,7.9239,8.0211,7.9239,8.0211,45900.0
2010-03-23 10:30:00,8.26,8.27,8.22,8.22,21800.0,8.0309,8.0406,7.992,7.992,21800.0
2010-03-23 10:40:00,8.22,8.22,8.19,8.21,11000.0,7.992,7.992,7.9628,7.9823,11000.0
2010-03-23 10:50:00,8.21,8.22,8.15,8.15,7100.0,7.9823,7.992,7.9239,7.9239,7100.0
2010-03-23 11:00:00,8.16,8.17,8.13,8.15,12600.0,7.9336,7.9434,7.9045,7.9239,12600.0
2010-03-23 11:10:00,8.15,8.18,8.14,8.16,4600.0,7.9239,7.9531,7.9142,7.9336,4600.0
2010-03-23 11:20:00,8.17,8.17,8.14,8.17,7400.0,7.9434,7.9434,7.9142,7.9434,7400.0
2010-03-23 11:30:00,8.17,8.19,8.15,8.15,8000.0,7.9434,7.9628,7.9239,7.9239,8000.0
2010-03-23 11:40:00,8.15,8.18,8.14,8.17,5500.0,7.9239,7.9531,7.9142,7.9434,5500.0
2010-03-23 11:50:00,8.16,8.17,8.15,8.16,8300.0,7.9336,7.9434,7.9239,7.9336,8300.0
2010-03-23 12:00:00,8.17,8.19,8.14,8.17,13300.0,7.9434,7.9628,7.9142,7.9434,13300.0
2010-03-23 12:10:00,8.18,8.2,8.16,8.19,7100.0,7.9531,7.9725,7.9336,7.9628,7100.0
2010-03-23 12:20:00,8.19,8.21,8.19,8.21,3300.0,7.9628,7.9823,7.9628,7.9823,3300.0
2010-03-23 12:30:00,8.2,8.2,8.19,8.19,1600.0,7.9725,7.9725,7.9628,7.9628,1600.0
2010-03-23 12:40:00,8.19,8.19,8.17,8.18,1200.0,7.9628,7.9628,7.9434,7.9531,1200.0
2010-03-23 12:50:00,8.18,8.18,8.16,8.17,1800.0,7.9531,7.9531,7.9336,7.9434,1800.0
2010-03-23 13:00:00,8.16,8.18,8.16,8.18,3900.0,7.9336,7.9531,7.9336,7.9531,3900.0
2010-03-23 13:10:00,8.18,8.18,8.18,8.18,0.0,7.9531,7.9531,7.9531,7.9531,0.0
2010-03-23 13:20:00,8.18,8.2,8.18,8.19,10100.0,7.9531,7.9725,7.9531,7.9628,10100.0
2010-03-23 13:30:00,8.19,8.23,8.18,8.23,53900.0,7.9628,8.0017,7.9531,8.0017,53900.0
2010-03-23 13:40:00,8.22,8.23,8.22,8.23,2300.0,7.992,8.0017,7.992,8.0017,2300.0
2010-03-23 13:50:00,8.22,8.23,8.21,8.22,9200.0,7.992,8.0017,7.9823,7.992,9200.0
2010-03-23 14:00:00,8.22,8.23,8.21,8.23,6100.0,7.992,8.0017,7.9823,8.0017,6100.0
2010-03-23 14:10:00,8.22,8.23,8.22,8.23,2500.0,7.992,8.0017,7.992,8.0017,2500.0
2010-03-23 14:20:00,8.22,8.31,8.22,8.31,27100.0,7.992,8.0795,7.992,8.0795,27100.0
2010-03-23 14:30:00,8.3,8.31,8.3,8.31,10700.0,8.0698,8.0795,8.0698,8.0795,10700.0
2010-03-23 14:40:00,8.3,8.33,8.3,8.31,7000.0,8.0698,8.0989,8.0698,8.0795,7000.0
2010-03-23 14:50:00,8.3,8.32,8.3,8.31,8300.0,8.0698,8.0892,8.0698,8.0795,8300.0
2010-03-23 15:00:00,8.31,8.33,8.3,8.32,23000.0,8.0795,8.0989,8.0698,8.0892,23000.0
2010-03-23 15:10:00,8.33,8.37,8.32,8.34,36100.0,8.0989,8.1378,8.0892,8.1086,36100.0
2010-03-23 15:20:00,8.33,8.39,8.33,8.37,40600.0,8.0989,8.1573,8.0989,8.1378,40600.0
2010-03-23 15:30:00,8.37,8.37,8.35,8.37,23300.0,8.1378,8.1378,8.1184,8.1378,23300.0
2010-03-23 15:40:00,8.37,8.37,8.31,8.34,75800.0,8.1378,8.1378,8.0795,8.1086,75800.0
2010-03-23 15:50:00,8.34,8.41,8.31,8.39,362200.0,8.1086,8.1767,8.0795,8.1573,362200.0
2010-03-24 09:30:00,8.35,8.39,8.32,8.33,16900.0,8.1184,8.1573,8.0892,8.0989,16900.0
2010-03-24 09:40:00,8.33,8.33,8.26,8.28,9100.0,8.0989,8.0989,8.0309,8.0503,9100.0
2010-03-24 09:50:00,8.28,8.31,8.27,8.27,6600.0,8.0503,8.0795,8.0406,8.0406,6600.0
2010-03-24 10:00:00,8.27,8.33,8.25,8.33,8000.0,8.0406,8.0989,8.0211,8.0989,8000.0
2010-03-24 10:10:00,8.33,8.39,8.33,8.38,12700.0,8.0989,8.1573,8.0989,8.1475,12700.0
2010-03-24 10:20:00,8.39,8.42,8.38,8.38,25200.0,8.1573,8.1864,8.1475,8.1475,25200.0
2010-03-24 10:30:00,8.38,8.48,8.38,8.48,41300.0,8.1475,8.2448,8.1475,8.2448,41300.0
2010-03-24 10:40:00,8.48,8.49,8.46,8.48,43700.0,8.2448,8.2545,8.2253,8.2448,43700.0
2010-03-24 10:50:00,8.48,8.48,8.42,8.44,18100.0,8.2448,8.2448,8.1864,8.2059,18100.0
2010-03-24 11:00:00,8.43,8.43,8.4,8.4,7500.0,8.1962,8.1962,8.167,8.167,7500.0
2010-03-24 11:10:00,8.39,8.4,8.37,8.38,10800.0,8.1573,8.167,8.1378,8.1475,10800.0
2010-03-24 11:20:00,8.37,8.43,8.37,8.43,109300.0,8.1378,8.1962,8.1378,8.1962,109300.0
2010-03-24 11:30:00,8.43,8.43,8.41,8.42,8100.0,8.1962,8.1962,8.1767,8.1864,8100.0
2010-03-24 11:40:00,8.41,8.45,8.37,8.44,31900.0,8.1767,8.2156,8.1378,8.2059,31900.0
2010-03-24 11:50:00,8.44,8.49,8.44,8.48,27300.0,8.2059,8.2545,8.2059,8.2448,27300.0
2010-03-24 12:00:00,8.48,8.49,8.48,8.48,18300.0,8.2448,8.2545,8.2448,8.2448,18300.0
2010-03-24 12:10:00,8.48,8.49,8.47,8.48,13900.0,8.2448,8.2545,8.235,8.2448,13900.0
2010-03-24 12:20:00,8.48,8.49,8.47,8.48,22100.0,8.2448,8.2545,8.235,8.2448,22100.0
2010-03-24 12:30:00,8.49,8.49,8.46,8.46,13600.0,8.2545,8.2545,8.2253,8.2253,13600.0
2010-03-24 12:40:00,8.47,8.47,8.45,8.47,9200.0,8.235,8.235,8.2156,8.235,9200.0
2010-03-24 12:50:00,8.46,8.46,8.45,8.45,2600.0,8.2253,8.2253,8.2156,8.2156,2600.0
2010-03-24 13:00:00,8.45,8.46,8.41,8.43,12600.0,8.2156,8.2253,8.1767,8.1962,12600.0
2010-03-24 13:10:00,8.43,8.47,8.41,8.47,38800.0,8.1962,8.235,8.1767,8.235,38800.0
2010-03-24 13:20:00,8.47,8.47,8.45,8.45,6200.0,8.235,8.235,8.2156,8.2156,6200.0
2010-03-24 13:30:00,8.45,8.46,8.44,8.45,9400.0,8.2156,8.2253,8.2059,8.2156,9400.0
2010-03-24 13:40:00,8.46,8.46,8.44,8.45,22400.0,8.2253,8.2253,8.2059,8.2156,22400.0
2010-03-24 13:50:00,8.44,8.47,8.44,8.47,26600.0,8.2059,8.235,8.2059,8.235,26600.0
2010-03-24 14:00:00,8.47,8.47,8.45,8.47,7800.0,8.235,8.235,8.2156,8.235,7800.0
2010-03-24 14:10:00,8.47,8.47,8.45,8.47,7000.0,8.235,8.235,8.2156,8.235,7000.0
2010-03-24 14:20:00,8.47,8.47,8.45,8.46,6700.0,8.235,8.235,8.2156,8.2253,6700.0
2010-03-24 14:30:00,8.45,8.47,8.44,8.45,15000.0,8.2156,8.235,8.2059,8.2156,15000.0
2010-03-24 14:40:00,8.45,8.46,8.45,8.45,6600.0,8.2156,8.2253,8.2156,8.2156,6600.0
2010-03-24 14:50:00,8.45,8.46,8.45,8.45,10600.0,8.2156,8.2253,8.2156,8.2156,10600.0
2010-03-24 15:00:00,8.44,8.46,8.44,8.45,24500.0,8.2059,8.2253,8.2059,8.2156,24500.0
2010-03-24 15:10:00,8.46,8.46,8.41,8.43,74600.0,8.2253,8.2253,8.1767,8.1962,74600.0
2010-03-24 15:20:00,8.43,8.45,8.41,8.43,140800.0,8.1962,8.2156,8.1767,8.1962,140800.0
2010-03-24 15:30:00,8.43,8.45,8.43,8.45,61600.0,8.1962,8.2156,8.1962,8.2156,61600.0
2010-03-24 15:40:00,8.45,8.46,8.45,8.45,61700.0,8.2156,8.2253,8.2156,8.2156,61700.0
2010-03-24 15:50:00,8.45,8.46,8.45,8.45,79100.0,8.2156,8.2253,8.2156,8.2156,79100.0
2010-03-25 09:30:00,8.52,8.7,8.52,8.68,66600.0,8.2837,8.4587,8.2837,8.4392,66600.0
2010-03-25 09:40:00,8.66,8.66,8.53,8.53,26100.0,8.4198,8.4198,8.2934,8.2934,26100.0
2010-03-25 09:50:00,8.53,8.58,8.52,8.56,6100.0,8.2934,8.342,8.2837,8.3225,6100.0
2010-03-25 10:00:00,8.56,8.57,8.49,8.54,24200.0,8.3225,8.3323,8.2545,8.3031,24200.0
2010-03-25 10:10:00,8.54,8.54,8.49,8.49,4800.0,8.3031,8.3031,8.2545,8.2545,4800.0
2010-03-25 10:20:00,8.51,8.55,8.49,8.5,8700.0,8.2739,8.3128,8.2545,8.2642,8700.0
2010-03-25 10:30:00,8.51,8.55,8.51,8.54,5900.0,8.2739,8.3128,8.2739,8.3031,5900.0
2010-03-25 10:40:00,8.55,8.55,8.5,8.53,9000.0,8.3128,8.3128,8.2642,8.2934,9000.0
2010-03-25 10:50:00,8.53,8.53,8.49,8.49,4600.0,8.2934,8.2934,8.2545,8.2545,4600.0
2010-03-25 11:00:00,8.5,8.54,8.5,8.52,10700.0,8.2642,8.3031,8.2642,8.2837,10700.0
2010-03-25 11:10:00,8.51,8.58,8.51,8.56,9500.0,8.2739,8.342,8.2739,8.3225,9500.0
2010-03-25 11:20:00,8.57,8.59,8.56,8.59,21800.0,8.3323,8.3517,8.3225,8.3517,21800.0
2010-03-25 11:30:00,8.59,8.62,8.58,8.61,26800.0,8.3517,8.3809,8.342,8.3712,26800.0
2010-03-25 11:40:00,8.61,8.61,8.6,8.61,14200.0,8.3712,8.3712,8.3614,8.3712,14200.0
2010-03-25 11:50:00,8.61,8.67,8.6,8.67,32300.0,8.3712,8.4295,8.3614,8.4295,32300.0
2010-03-25 12:00:00,8.66,8.66,8.63,8.65,15300.0,8.4198,8.4198,8.3906,8.41,15300.0
2010-03-25 12:10:00,8.64,8.67,8.64,8.64,31000.0,8.4003,8.4295,8.4003,8.4003,31000.0
2010-03-25 12:20:00,8.64,8.64,8.63,8.64,6700.0,8.4003,8.4003,8.3906,8.4003,6700.0
2010-03-25 12:30:00,8.64,8.66,8.64,8.65,6200.0,8.4003,8.4198,8.4003,8.41,6200.0
2010-03-25 12:40:00,8.65,8.69,8.65,8.68,10600.0,8.41,8.4489,8.41,8.4392,10600.0
2010-03-25 12:50:00,8.67,8.69,8.65,8.65,18900.0,8.4295,8.4489,8.41,8.41,18900.0
2010-03-25 13:00:00,8.65,8.66,8.63,8.65,14400.0,8.41,8.4198,8.3906,8.41,14400.0
2010-03-25 13:10:00,8.65,8.66,8.64,8.64,20800.0,8.41,8.4198,8.4003,8.4003,20800.0
2010-03-25 13:20:00,8.65,8.67,8.64,8.65,22700.0,8.41,8.4295,8.4003,8.41,22700.0
2010-03-25 13:30:00,8.65,8.66,8.63,8.65,15600.0,8.41,8.4198,8.3906,8.41,15600.0
2010-03-25 13:40:00,8.65,8.65,8.62,8.62,24500.0,8.41,8.41,8.3809,8.3809,24500.0
2010-03-25 13:50:00,8.62,8.65,8.6,8.64,52900.0,8.3809,8.41,8.3614,8.4003,52900.0
2010-03-25 14:00:00,8.65,8.65,8.61,8.64,29300.0,8.41,8.41,8.3712,8.4003,29300.0
2010-03-25 14:10:00,8.64,8.64,8.61,8.63,44400.0,8.4003,8.4003,8.3712,8.3906,44400.0
2010-03-25 14:20:00,8.64,8.64,8.6,8.6,41500.0,8.4003,8.4003,8.3614,8.3614,41500.0
2010-03-25 14:30:00,8.61,8.61,8.55,8.55,27700.0,8.3712,8.3712,8.3128,8.3128,27700.0
2010-03-25 14:40:00,8.55,8.55,8.52,8.52,13800.0,8.3128,8.3128,8.2837,8.2837,13800.0
2010-03-25 14:50:00,8.51,8.52,8.46,8.48,84000.0,8.2739,8.2837,8.2253,8.2448,84000.0
2010-03-25 15:00:00,8.48,8.54,8.48,8.52,21400.0,8.2448,8.3031,8.2448,8.2837,21400.0
2010-03-25 15:10:00,8.52,8.53,8.48,8.48,13000.0,8.2837,8.2934,8.2448,8.2448,13000.0
2010-03-25 15:20:00,8.49,8.49,8.45,8.45,22200.0,8.2545,8.2545,8.2156,8.2156,22200.0
2010-03-25 15:30:00,8.45,8.48,8.45,8.45,54500.0,8.2156,8.2448,8.2156,8.2156,54500.0
2010-03-25 15:40:00,8.45,8.46,8.45,8.45,44100.0,8.2156,8.2253,8.2156,8.2156,44100.0
2010-03-25 15:50:00,8.45,8.46,8.42,8.43,80100.0,8.2156,8.2253,8.1864,8.1962,80100.0
2010-03-26 09:30:00,8.37,8.51,8.31,8.47,26000.0,8.1378,8.2739,8.0795,8.235,26000.0
2010-03-26 09:40:00,8.46,8.46,8.38,8.39,5400.0,8.2253,8.2253,8.1475,8.1573,5400.0
2010-03-26 09:50:00,8.39,8.45,8.38,8.45,12500.0,8.1573,8.2156,8.1475,8.2156,12500.0
2010-03-26 10:00:00,8.45,8.49,8.45,8.48,15100.0,8.2156,8.2545,8.2156,8.2448,15100.0
2010-03-26 10:10:00,8.49,8.56,8.49,8.56,9300.0,8.2545,8.3225,8.2545,8.3225,9300.0
2010-03-26 10:20:00,8.56,8.58,8.53,8.56,9500.0,8.3225,8.342,8.2934,8.3225,9500.0
2010-03-26 10:30:00,8.56,8.63,8.56,8.59,27400.0,8.3225,8.3906,8.3225,8.3517,27400.0
2010-03-26 10:40:00,8.6,8.63,8.59,8.63,20100.0,8.3614,8.3906,8.3517,8.3906,20100.0
2010-03-26 10:50:00,8.63,8.65,8.61,8.63,23200.0,8.3906,8.41,8.3712,8.3906,23200.0
2010-03-26 11:00:00,8.63,8.65,8.62,8.62,14900.0,8.3906,8.41,8.3809,8.3809,14900.0
2010-03-26 11:10:00,8.62,8.63,8.6,8.6,34400.0,8.3809,8.3906,8.3614,8.3614,34400.0
2010-03-26 11:20:00,8.6,8.65,8.6,8.64,12300.0,8.3614,8.41,8.3614,8.4003,12300.0
2010-03-26 11:30:00,8.64,8.64,8.62,8.63,12100.0,8.4003,8.4003,8.3809,8.3906,12100.0
2010-03-26 11:40:00,8.63,8.64,8.61,8.63,12000.0,8.3906,8.4003,8.3712,8.3906,12000.0
2010-03-26 11:50:00,8.63,8.64,8.62,8.62,4200.0,8.3906,8.4003,8.3809,8.3809,4200.0
2010-03-26 12:00:00,8.63,8.65,8.61,8.62,11900.0,8.3906,8.41,8.3712,8.3809,11900.0
2010-03-26 12:10:00,8.63,8.63,8.61,8.62,4700.0,8.3906,8.3906,8.3712,8.3809,4700.0
2010-03-26 12:20:00,8.61,8.62,8.56,8.57,21500.0,8.3712,8.3809,8.3225,8.3323,21500.0
2010-03-26 12:30:00,8.58,8.58,8.54,8.55,15200.0,8.342,8.342,8.3031,8.3128,15200.0
2010-03-26 12:40:00,8.55,8.55,8.49,8.49,11700.0,8.3128,8.3128,8.2545,8.2545,11700.0
2010-03-26 12:50:00,8.49,8.52,8.47,8.49,16000.0,8.2545,8.2837,8.235,8.2545,16000.0
2010-03-26 13:00:00,8.49,8.5,8.45,8.45,12000.0,8.2545,8.2642,8.2156,8.2156,12000.0
2010-03-26 13:10:00,8.46,8.46,8.45,8.46,4900.0,8.2253,8.2253,8.2156,8.2253,4900.0
2010-03-26 13:20:00,8.45,8.47,8.45,8.46,10900.0,8.2156,8.235,8.2156,8.2253,10900.0
2010-03-26 13:30:00,8.46,8.52,8.45,8.5,23000.0,8.2253,8.2837,8.2156,8.2642,23000.0
2010-03-26 13:40:00,8.5,8.5,8.47,8.48,4700.0,8.2642,8.2642,8.235,8.2448,4700.0
2010-03-26 13:50:00,8.47,8.48,8.46,8.46,2000.0,8.235,8.2448,8.2253,8.2253,2000.0
2010-03-26 14:00:00,8.46,8.47,8.45,8.46,17800.0,8.2253,8.235,8.2156,8.2253,17800.0
2010-03-26 14:10:00,8.47,8.48,8.46,8.48,7900.0,8.235,8.2448,8.2253,8.2448,7900.0
2010-03-26 14:20:00,8.48,8.51,8.46,8.51,6900.0,8.2448,8.2739,8.2253,8.2739,6900.0
2010-03-26 14:30:00,8.52,8.52,8.5,8.52,19300.0,8.2837,8.2837,8.2642,8.2837,19300.0
2010-03-26 14:40:00,8.51,8.52,8.49,8.49,12500.0,8.2739,8.2837,8.2545,8.2545,12500.0
2010-03-26 14:50:00,8.49,8.5,8.47,8.48,13800.0,8.2545,8.2642,8.235,8.2448,13800.0
2010-03-26 15:00:00,8.47,8.48,8.43,8.44,62500.0,8.235,8.2448,8.1962,8.2059,62500.0
2010-03-26 15:10:00,8.44,8.45,8.43,8.43,37800.0,8.2059,8.2156,8.1962,8.1962,37800.0
2010-03-26 15:20:00,8.44,8.44,8.4,8.41,24900.0,8.2059,8.2059,8.167,8.1767,24900.0
2010-03-26 15:30:00,8.41,8.42,8.39,8.42,32000.0,8.1767,8.1864,8.1573,8.1864,32000.0
2010-03-26 15:40:00,8.43,8.43,8.4,8.4,31800.0,8.1962,8.1962,8.167,8.167,31800.0
2010-03-26 15:50:00,8.41,8.41,8.4,8.41,32700.0,8.1767,8.1767,8.167,8.1767,32700.0
2010-03-29 09:30:00,8.5,8.55,8.41,8.55,27400.0,8.2642,8.3128,8.1767,8.3128,27400.0
2010-03-29 09:40:00,8.54,8.57,8.53,8.57,6400.0,8.3031,8.3323,8.2934,8.3323,6400.0
2010-03-29 09:50:00,8.57,8.58,8.52,8.53,19700.0,8.3323,8.342,8.2837,8.2934,19700.0
2010-03-29 10:00:00,8.54,8.62,8.53,8.61,35500.0,8.3031,8.3809,8.2934,8.3712,35500.0
2010-03-29 10:10:00,8.6,8.62,8.58,8.61,14000.0,8.3614,8.3809,8.342,8.3712,14000.0
2010-03-29 10:20:00,8.61,8.62,8.59,8.61,18300.0,8.3712,8.3809,8.3517,8.3712,18300.0
2010-03-29 10:30:00,8.61,8.65,8.6,8.63,13200.0,8.3712,8.41,8.3614,8.3906,13200.0
2010-03-29 10:40:00,8.63,8.64,8.62,8.64,3900.0,8.3906,8.4003,8.3809,8.4003,3900.0
2010-03-29 10:50:00,8.64,8.69,8.63,8.69,16000.0,8.4003,8.4489,8.3906,8.4489,16000.0
2010-03-29 11:00:00,8.69,8.7,8.67,8.7,41000.0,8.4489,8.4587,8.4295,8.4587,41000.0
2010-03-29 11:10:00,8.7,8.8,8.69,8.76,108900.0,8.4587,8.5559,8.4489,8.517,108900.0
2010-03-29 11:20:00,8.77,8.87,8.77,8.85,346200.0,8.5267,8.6239,8.5267,8.6045,346200.0
2010-03-29 11:30:00,8.85,9.02,8.85,9.0,200100.0,8.6045,8.7698,8.6045,8.7503,200100.0
2010-03-29 11:40:00,9.01,9.01,8.99,8.99,44400.0,8.7601,8.7601,8.7406,8.7406,44400.0
2010-03-29 11:50:00,9.0,9.05,8.98,9.04,88100.0,8.7503,8.799,8.7309,8.7892,88100.0
2010-03-29 12:00:00,9.03,9.05,8.99,9.05,39500.0,8.7795,8.799,8.7406,8.799,39500.0
2010-03-29 12:10:00,9.05,9.1,9.03,9.03,70600.0,8.799,8.8476,8.7795,8.7795,70600.0
2010-03-29 12:20:00,9.03,9.03,8.99,8.99,79600.0,8.7795,8.7795,8.7406,8.7406,79600.0
2010-03-29 12:30:00,8.99,9.0,8.96,8.99,92700.0,8.7406,8.7503,8.7115,8.7406,92700.0
2010-03-29 12:40:00,8.99,9.0,8.97,9.0,37200.0,8.7406,8.7503,8.7212,8.7503,37200.0
2010-03-29 12:50:00,9.0,9.0,8.96,8.99,52000.0,8.7503,8.7503,8.7115,8.7406,52000.0
2010-03-29 13:00:00,9.0,9.0,8.98,9.0,16100.0,8.7503,8.7503,8.7309,8.7503,16100.0
2010-03-29 13:10:00,8.99,9.0,8.96,8.98,31800.0,8.7406,8.7503,8.7115,8.7309,31800.0
2010-03-29 13:20:00,8.99,8.99,8.97,8.98,17700.0,8.7406,8.7406,8.7212,8.7309,17700.0
2010-03-29 13:30:00,8.98,8.99,8.97,8.99,22500.0,8.7309,8.7406,8.7212,8.7406,22500.0
2010-03-29 13:40:00,8.99,8.99,8.97,8.98,48900.0,8.7406,8.7406,8.7212,8.7309,48900.0
2010-03-29 13:50:00,8.99,9.0,8.98,9.0,27700.0,8.7406,8.7503,8.7309,8.7503,27700.0
2010-03-29 14:00:00,8.99,9.0,8.99,9.0,23300.0,8.7406,8.7503,8.7406,8.7503,23300.0
2010-03-29 14:10:00,9.0,9.0,8.99,8.99,36600.0,8.7503,8.7503,8.7406,8.7406,36600.0
2010-03-29 14:20:00,9.0,9.0,8.97,8.97,46400.0,8.7503,8.7503,8.7212,8.7212,46400.0
2010-03-29 14:30:00,8.98,8.99,8.95,8.97,81700.0,8.7309,8.7406,8.7017,8.7212,81700.0
2010-03-29 14:40:00,8.98,9.0,8.97,8.98,37300.0,8.7309,8.7503,8.7212,8.7309,37300.0
2010-03-29 14:50:00,8.98,8.99,8.97,8.97,53200.0,8.7309,8.7406,8.7212,8.7212,53200.0
2010-03-29 15:00:00,8.98,9.0,8.97,8.98,66200.0,8.7309,8.7503,8.7212,8.7309,66200.0
2010-03-29 15:10:00,8.97,9.0,8.97,9.0,71200.0,8.7212,8.7503,8.7212,8.7503,71200.0
2010-03-29 15:20:00,8.99,9.0,8.99,8.99,29200.0,8.7406,8.7503,8.7406,8.7406,29200.0
2010-03-29 15:30:00,9.0,9.0,8.97,8.97,54900.0,8.7503,8.7503,8.7212,8.7212,54900.0
2010-03-29 15:40:00,8.97,8.98,8.97,8.98,109100.0,8.7212,8.7309,8.7212,8.7309,109100.0
2010-03-29 15:50:00,8.98,9.0,8.97,8.98,159100.0,8.7309,8.7503,8.7212,8.7309,159100.0
2010-03-30 09:30:00,9.05,9.18,9.05,9.08,28300.0,8.799,8.9253,8.799,8.8281,28300.0
2010-03-30 09:40:00,9.08,9.11,9.02,9.1,19400.0,8.8281,8.8573,8.7698,8.8476,19400.0
2010-03-30 09:50:00,9.1,9.2,9.1,9.17,28100.0,8.8476,8.9448,8.8476,8.9156,28100.0
2010-03-30 10:00:00,9.16,9.19,9.14,9.19,17100.0,8.9059,8.9351,8.8865,8.9351,17100.0
2010-03-30 10:10:00,9.19,9.2,9.15,9.15,26100.0,8.9351,8.9448,8.8962,8.8962,26100.0
2010-03-30 10:20:00,9.15,9.18,9.15,9.18,30400.0,8.8962,8.9253,8.8962,8.9253,30400.0
2010-03-30 10:30:00,9.17,9.22,9.17,9.21,146300.0,8.9156,8.9642,8.9156,8.9545,146300.0
2010-03-30 10:40:00,9.2,9.29,9.2,9.27,108000.0,8.9448,9.0323,8.9448,9.0129,108000.0
2010-03-30 10:50:00,9.27,9.33,9.26,9.31,72500.0,9.0129,9.0712,9.0031,9.0517,72500.0
2010-03-30 11:00:00,9.3,9.32,9.27,9.3,96100.0,9.042,9.0615,9.0129,9.042,96100.0
2010-03-30 11:10:00,9.3,9.34,9.29,9.31,298600.0,9.042,9.0809,9.0323,9.0517,298600.0
2010-03-30 11:20:00,9.3,9.31,9.27,9.29,174700.0,9.042,9.0517,9.0129,9.0323,174700.0
2010-03-30 11:30:00,9.3,9.31,9.21,9.29,458700.0,9.042,9.0517,8.9545,9.0323,458700.0
2010-03-30 11:40:00,9.29,9.38,9.29,9.38,82200.0,9.0323,9.1198,9.0323,9.1198,82200.0
2010-03-30 11:50:00,9.38,9.39,9.3,9.3,100700.0,9.1198,9.1295,9.042,9.042,100700.0
2010-03-30 12:00:00,9.31,9.32,9.29,9.3,48800.0,9.0517,9.0615,9.0323,9.042,48800.0
2010-03-30 12:10:00,9.3,9.3,9.23,9.26,71600.0,9.042,9.042,8.974,9.0031,71600.0
2010-03-30 12:20:00,9.27,9.32,9.27,9.28,82900.0,9.0129,9.0615,9.0129,9.0226,82900.0
2010-03-30 12:30:00,9.29,9.36,9.28,9.33,103600.0,9.0323,9.1004,9.0226,9.0712,103600.0
2010-03-30 12:40:00,9.33,9.34,9.29,9.29,20100.0,9.0712,9.0809,9.0323,9.0323,20100.0
2010-03-30 12:50:00,9.29,9.29,9.27,9.28,12400.0,9.0323,9.0323,9.0129,9.0226,12400.0
2010-03-30 13:00:00,9.28,9.29,9.26,9.27,19600.0,9.0226,9.0323,9.0031,9.0129,19600.0
2010-03-30 13:10:00,9.27,9.28,9.26,9.26,32400.0,9.0129,9.0226,9.0031,9.0031,32400.0
2010-03-30 13:20:00,9.25,9.25,9.21,9.24,46200.0,8.9934,8.9934,8.9545,8.9837,46200.0
2010-03-30 13:30:00,9.24,9.24,9.21,9.21,15200.0,8.9837,8.9837,8.9545,8.9545,15200.0
2010-03-30 13:40:00,9.21,9.25,9.19,9.25,33400.0,8.9545,8.9934,8.9351,8.9934,33400.0
2010-03-30 13:50:00,9.24,9.26,9.23,9.23,25800.0,8.9837,9.0031,8.974,8.974,25800.0
2010-03-30 14:00:00,9.23,9.24,9.2,9.24,24400.0,8.974,8.9837,8.9448,8.9837,24400.0
2010-03-30 14:10:00,9.23,9.24,9.22,9.23,11700.0,8.974,8.9837,8.9642,8.974,11700.0
2010-03-30 14:20:00,9.22,9.24,9.22,9.23,28100.0,8.9642,8.9837,8.9642,8.974,28100.0
2010-03-30 14:30:00,9.23,9.28,9.23,9.24,25000.0,8.974,9.0226,8.974,8.9837,25000.0
2010-03-30 14:40:00,9.25,9.38,9.24,9.36,111500.0,8.9934,9.1198,8.9837,9.1004,111500.0
2010-03-30 14:50:00,9.36,9.44,9.36,9.38,79000.0,9.1004,9.1781,9.1004,9.1198,79000.0
2010-03-30 15:00:00,9.38,9.39,9.34,9.34,60700.0,9.1198,9.1295,9.0809,9.0809,60700.0
2010-03-30 15:10:00,9.33,9.33,9.31,9.33,16900.0,9.0712,9.0712,9.0517,9.0712,16900.0
2010-03-30 15:20:00,9.32,9.32,9.3,9.31,26600.0,9.0615,9.0615,9.042,9.0517,26600.0
2010-03-30 15:30:00,9.32,9.37,9.31,9.36,42300.0,9.0615,9.1101,9.0517,9.1004,42300.0
2010-03-30 15:40:00,9.36,9.38,9.33,9.37,69800.0,9.1004,9.1198,9.0712,9.1101,69800.0
2010-03-30 15:50:00,9.36,9.4,9.32,9.39,491900.0,9.1004,9.1392,9.0615,9.1295,491900.0
2010-03-31 09:30:00,9.37,9.38,9.3,9.36,18200.0,9.1101,9.1198,9.042,9.1004,18200.0
2010-03-31 09:40:00,9.35,9.39,9.18,9.18,35200.0,9.0906,9.1295,8.9253,8.9253,35200.0
2010-03-31 09:50:00,9.18,9.26,9.17,9.26,24000.0,8.9253,9.0031,8.9156,9.0031,24000.0
2010-03-31 10:00:00,9.26,9.41,9.26,9.4,38900.0,9.0031,9.149,9.0031,9.1392,38900.0
2010-03-31 10:10:00,9.41,9.41,9.36,9.39,32600.0,9.149,9.149,9.1004,9.1295,32600.0
2010-03-31 10:20:00,9.4,9.45,9.39,9.44,20900.0,9.1392,9.1879,9.1295,9.1781,20900.0
2010-03-31 10:30:00,9.44,9.44,9.39,9.43,38700.0,9.1781,9.1781,9.1295,9.1684,38700.0
2010-03-31 10:40:00,9.43,9.44,9.41,9.44,34000.0,9.1684,9.1781,9.149,9.1781,34000.0
2010-03-31 10:50:00,9.44,9.44,9.43,9.44,10500.0,9.1781,9.1781,9.1684,9.1781,10500.0
2010-03-31 11:00:00,9.43,9.45,9.43,9.45,52800.0,9.1684,9.1879,9.1684,9.1879,52800.0
2010-03-31 11:10:00,9.45,9.47,9.44,9.45,47100.0,9.1879,9.2073,9.1781,9.1879,47100.0
2010-03-31 11:20:00,9.44,9.45,9.44,9.44,24600.0,9.1781,9.1879,9.1781,9.1781,24600.0
2010-03-31 11:30:00,9.45,9.47,9.44,9.45,18100.0,9.1879,9.2073,9.1781,9.1879,18100.0
2010-03-31 11:40:00,9.46,9.46,9.44,9.45,20600.0,9.1976,9.1976,9.1781,9.1879,20600.0
2010-03-31 11:50:00,9.46,9.46,9.44,9.44,15500.0,9.1976,9.1976,9.1781,9.1781,15500.0
2010-03-31 12:00:00,9.44,9.45,9.44,9.44,9300.0,9.1781,9.1879,9.1781,9.1781,9300.0
2010-03-31 12:10:00,9.44,9.45,9.43,9.45,34700.0,9.1781,9.1879,9.1684,9.1879,34700.0
2010-03-31 12:20:00,9.45,9.48,9.45,9.45,19100.0,9.1879,9.217,9.1879,9.1879,19100.0
2010-03-31 12:30:00,9.45,9.47,9.44,9.47,36400.0,9.1879,9.2073,9.1781,9.2073,36400.0
2010-03-31 12:40:00,9.47,9.48,9.43,9.46,30200.0,9.2073,9.217,9.1684,9.1976,30200.0
2010-03-31 12:50:00,9.46,9.46,9.38,9.38,49600.0,9.1976,9.1976,9.1198,9.1198,49600.0
2010-03-31 13:00:00,9.39,9.42,9.38,9.41,78000.0,9.1295,9.1587,9.1198,9.149,78000.0
2010-03-31 13:10:00,9.41,9.43,9.41,9.42,14900.0,9.149,9.1684,9.149,9.1587,14900.0
2010-03-31 13:20:00,9.43,9.47,9.42,9.47,17500.0,9.1684,9.2073,9.1587,9.2073,17500.0
2010-03-31 13:30:00,9.47,9.48,9.43,9.45,67700.0,9.2073,9.217,9.1684,9.1879,67700.0
2010-03-31 13:40:00,9.45,9.51,9.45,9.51,33600.0,9.1879,9.2462,9.1879,9.2462,33600.0
2010-03-31 13:50:00,9.51,9.53,9.5,9.52,40100.0,9.2462,9.2656,9.2365,9.2559,40100.0
2010-03-31 14:00:00,9.52,9.54,9.51,9.53,20700.0,9.2559,9.2754,9.2462,9.2656,20700.0
2010-03-31 14:10:00,9.53,9.55,9.51,9.53,36900.0,9.2656,9.2851,9.2462,9.2656,36900.0
2010-03-31 14:20:00,9.52,9.58,9.52,9.58,49500.0,9.2559,9.3143,9.2559,9.3143,49500.0
2010-03-31 14:30:00,9.57,9.62,9.57,9.61,59000.0,9.3045,9.3531,9.3045,9.3434,59000.0
2010-03-31 14:40:00,9.61,9.61,9.55,9.58,48000.0,9.3434,9.3434,9.2851,9.3143,48000.0
2010-03-31 14:50:00,9.57,9.57,9.52,9.53,47900.0,9.3045,9.3045,9.2559,9.2656,47900.0
2010-03-31 15:00:00,9.53,9.53,9.46,9.47,39900.0,9.2656,9.2656,9.1976,9.2073,39900.0
2010-03-31 15:10:00,9.47,9.48,9.44,9.45,38800.0,9.2073,9.217,9.1781,9.1879,38800.0
2010-03-31 15:20:00,9.44,9.47,9.42,9.46,56000.0,9.1781,9.2073,9.1587,9.1976,56000.0
2010-03-31 15:30:00,9.47,9.47,9.44,9.45,52700.0,9.2073,9.2073,9.1781,9.1879,52700.0
2010-03-31 15:40:00,9.45,9.46,9.41,9.41,100000.0,9.1879,9.1976,9.149,9.149,100000.0
2010-03-31 15:50:00,9.41,9.41,9.38,9.39,195500.0,9.149,9.149,9.1198,9.1295,195500.0
2010-04-01 09:30:00,9.51,9.56,9.45,9.49,34700.0,9.2462,9.2948,9.1879,9.2267,34700.0
2010-04-01 09:40:00,9.49,9.54,9.45,9.45,12700.0,9.2267,9.2754,9.1879,9.1879,12700.0
2010-04-01 09:50:00,9.43,9.49,9.41,9.41,11300.0,9.1684,9.2267,9.149,9.149,11300.0
2010-04-01 10:00:00,9.41,9.42,9.37,9.4,43500.0,9.149,9.1587,9.1101,9.1392,43500.0
2010-04-01 10:10:00,9.41,9.44,9.41,9.41,15600.0,9.149,9.1781,9.149,9.149,15600.0
2010-04-01 10:20:00,9.41,9.45,9.4,9.44,61200.0,9.149,9.1879,9.1392,9.1781,61200.0
2010-04-01 10:30:00,9.44,9.45,9.43,9.45,23100.0,9.1781,9.1879,9.1684,9.1879,23100.0
2010-04-01 10:40:00,9.45,9.45,9.4,9.41,21500.0,9.1879,9.1879,9.1392,9.149,21500.0
2010-04-01 10:50:00,9.4,9.43,9.36,9.42,19600.0,9.1392,9.1684,9.1004,9.1587,19600.0
2010-04-01 11:00:00,9.42,9.43,9.41,9.41,12000.0,9.1587,9.1684,9.149,9.149,12000.0
2010-04-01 11:10:00,9.41,9.42,9.39,9.39,31500.0,9.149,9.1587,9.1295,9.1295,31500.0
2010-04-01 11:20:00,9.4,9.43,9.4,9.43,14600.0,9.1392,9.1684,9.1392,9.1684,14600.0
2010-04-01 11:30:00,9.42,9.46,9.42,9.46,7900.0,9.1587,9.1976,9.1587,9.1976,7900.0
2010-04-01 11:40:00,9.46,9.47,9.45,9.46,9200.0,9.1976,9.2073,9.1879,9.1976,9200.0
2010-04-01 11:50:00,9.47,9.47,9.45,9.46,9600.0,9.2073,9.2073,9.1879,9.1976,9600.0
2010-04-01 12:00:00,9.45,9.45,9.4,9.4,45500.0,9.1879,9.1879,9.1392,9.1392,45500.0
2010-04-01 12:10:00,9.4,9.41,9.34,9.34,87600.0,9.1392,9.149,9.0809,9.0809,87600.0
2010-04-01 12:20:00,9.35,9.36,9.3,9.33,107900.0,9.0906,9.1004,9.042,9.0712,107900.0
2010-04-01 12:30:00,9.33,9.4,9.32,9.38,34800.0,9.0712,9.1392,9.0615,9.1198,34800.0
2010-04-01 12:40:00,9.38,9.38,9.37,9.38,9800.0,9.1198,9.1198,9.1101,9.1198,9800.0
2010-04-01 12:50:00,9.38,9.43,9.37,9.43,93000.0,9.1198,9.1684,9.1101,9.1684,93000.0
2010-04-01 13:00:00,9.43,9.43,9.42,9.42,9200.0,9.1684,9.1684,9.1587,9.1587,9200.0
2010-04-01 13:10:00,9.42,9.43,9.42,9.43,11200.0,9.1587,9.1684,9.1587,9.1684,11200.0
2010-04-01 13:20:00,9.42,9.43,9.41,9.42,11300.0,9.1587,9.1684,9.149,9.1587,11300.0
2010-04-01 13:30:00,9.41,9.43,9.4,9.43,26100.0,9.149,9.1684,9.1392,9.1684,26100.0
2010-04-01 13:40:00,9.43,9.43,9.38,9.39,25500.0,9.1684,9.1684,9.1198,9.1295,25500.0
2010-04-01 13:50:00,9.39,9.41,9.32,9.39,66200.0,9.1295,9.149,9.0615,9.1295,66200.0
2010-04-01 14:00:00,9.39,9.39,9.35,9.35,19100.0,9.1295,9.1295,9.0906,9.0906,19100.0
2010-04-01 14:10:00,9.35,9.39,9.35,9.39,21200.0,9.0906,9.1295,9.0906,9.1295,21200.0
2010-04-01 14:20:00,9.39,9.39,9.32,9.32,95600.0,9.1295,9.1295,9.0615,9.0615,95600.0
2010-04-01 14:30:00,9.32,9.32,9.3,9.3,31500.0,9.0615,9.0615,9.042,9.042,31500.0
2010-04-01 14:40:00,9.31,9.34,9.3,9.34,92300.0,9.0517,9.0809,9.042,9.0809,92300.0
2010-04-01 14:50:00,9.34,9.34,9.28,9.29,27400.0,9.0809,9.0809,9.0226,9.0323,27400.0
2010-04-01 15:00:00,9.28,9.35,9.28,9.28,48000.0,9.0226,9.0906,9.0226,9.0226,48000.0
2010-04-01 15:10:00,9.28,9.3,9.27,9.28,16800.0,9.0226,9.042,9.0129,9.0226,16800.0
2010-04-01 15:20:00,9.29,9.3,9.28,9.28,21400.0,9.0323,9.042,9.0226,9.0226,21400.0
2010-04-01 15:30:00,9.28,9.31,9.26,9.27,39300.0,9.0226,9.0517,9.0031,9.0129,39300.0
2010-04-01 15:40:00,9.27,9.28,9.26,9.27,27600.0,9.0129,9.0226,9.0031,9.0129,27600.0
2010-04-01 15:50:00,9.27,9.29,9.26,9.27,59100.0,9.0129,9.0323,9.0031,9.0129,59100.0
2010-04-05 09:30:00,9.3,9.34,9.26,9.28,8900.0,9.042,9.0809,9.0031,9.0226,8900.0
2010-04-05 09:40:00,9.3,9.39,9.3,9.39,5000.0,9.042,9.1295,9.042,9.1295,5000.0
2010-04-05 09:50:00,9.4,9.42,9.4,9.4,3700.0,9.1392,9.1587,9.1392,9.1392,3700.0
2010-04-05 10:00:00,9.41,9.47,9.41,9.45,13600.0,9.149,9.2073,9.149,9.1879,13600.0
2010-04-05 10:10:00,9.44,9.54,9.44,9.52,22200.0,9.1781,9.2754,9.1781,9.2559,22200.0
2010-04-05 10:20:00,9.5,9.51,9.49,9.49,14600.0,9.2365,9.2462,9.2267,9.2267,14600.0
2010-04-05 10:30:00,9.49,9.5,9.48,9.49,16200.0,9.2267,9.2365,9.217,9.2267,16200.0
2010-04-05 10:40:00,9.49,9.49,9.48,9.48,8500.0,9.2267,9.2267,9.217,9.217,8500.0
2010-04-05 10:50:00,9.49,9.49,9.45,9.46,11200.0,9.2267,9.2267,9.1879,9.1976,11200.0
2010-04-05 11:00:00,9.47,9.47,9.45,9.46,5600.0,9.2073,9.2073,9.1879,9.1976,5600.0
2010-04-05 11:10:00,9.45,9.48,9.45,9.47,5100.0,9.1879,9.217,9.1879,9.2073,5100.0
2010-04-05 11:20:00,9.47,9.48,9.44,9.46,157100.0,9.2073,9.217,9.1781,9.1976,157100.0
2010-04-05 11:30:00,9.46,9.47,9.44,9.46,22800.0,9.1976,9.2073,9.1781,9.1976,22800.0
2010-04-05 11:40:00,9.46,9.47,9.46,9.47,4100.0,9.1976,9.2073,9.1976,9.2073,4100.0
2010-04-05 11:50:00,9.47,9.5,9.47,9.48,10500.0,9.2073,9.2365,9.2073,9.217,10500.0
2010-04-05 12:00:00,9.49,9.49,9.46,9.48,70500.0,9.2267,9.2267,9.1976,9.217,70500.0
2010-04-05 12:10:00,9.48,9.48,9.45,9.45,8200.0,9.217,9.217,9.1879,9.1879,8200.0
2010-04-05 12:20:00,9.45,9.5,9.45,9.48,104300.0,9.1879,9.2365,9.1879,9.217,104300.0
2010-04-05 12:30:00,9.48,9.49,9.47,9.48,14200.0,9.217,9.2267,9.2073,9.217,14200.0
2010-04-05 12:40:00,9.47,9.48,9.46,9.48,9700.0,9.2073,9.217,9.1976,9.217,9700.0
2010-04-05 12:50:00,9.49,9.49,9.45,9.46,14100.0,9.2267,9.2267,9.1879,9.1976,14100.0
2010-04-05 13:00:00,9.47,9.48,9.46,9.48,8100.0,9.2073,9.217,9.1976,9.217,8100.0
2010-04-05 13:10:00,9.48,9.49,9.47,9.49,8000.0,9.217,9.2267,9.2073,9.2267,8000.0
2010-04-05 13:20:00,9.48,9.49,9.46,9.47,16500.0,9.217,9.2267,9.1976,9.2073,16500.0
2010-04-05 13:30:00,9.47,9.47,9.46,9.47,135400.0,9.2073,9.2073,9.1976,9.2073,135400.0
2010-04-05 13:40:00,9.47,9.51,9.47,9.51,39100.0,9.2073,9.2462,9.2073,9.2462,39100.0
2010-04-05 13:50:00,9.51,9.61,9.51,9.59,45700.0,9.2462,9.3434,9.2462,9.324,45700.0
2010-04-05 14:00:00,9.58,9.58,9.54,9.55,8600.0,9.3143,9.3143,9.2754,9.2851,8600.0
2010-04-05 14:10:00,9.55,9.55,9.54,9.54,3000.0,9.2851,9.2851,9.2754,9.2754,3000.0
2010-04-05 14:20:00,9.54,9.55,9.54,9.54,6500.0,9.2754,9.2851,9.2754,9.2754,6500.0
2010-04-05 14:30:00,9.55,9.55,9.52,9.54,28800.0,9.2851,9.2851,9.2559,9.2754,28800.0
2010-04-05 14:40:00,9.54,9.54,9.53,9.54,22900.0,9.2754,9.2754,9.2656,9.2754,22900.0
2010-04-05 14:50:00,9.54,9.64,9.54,9.6,58100.0,9.2754,9.3726,9.2754,9.3337,58100.0
2010-04-05 15:00:00,9.59,9.59,9.57,9.57,6100.0,9.324,9.324,9.3045,9.3045,6100.0
2010-04-05 15:10:00,9.57,9.58,9.54,9.55,14800.0,9.3045,9.3143,9.2754,9.2851,14800.0
2010-04-05 15:20:00,9.55,9.55,9.54,9.54,19600.0,9.2851,9.2851,9.2754,9.2754,19600.0
2010-04-05 15:30:00,9.54,9.59,9.54,9.59,41700.0,9.2754,9.324,9.2754,9.324,41700.0
2010-04-05 15:40:00,9.58,9.62,9.57,9.57,134700.0,9.3143,9.3531,9.3045,9.3045,134700.0
2010-04-05 15:50:00,9.58,9.59,9.57,9.59,105400.0,9.3143,9.324,9.3045,9.324,105400.0
2010-04-06 09:30:00,9.56,9.57,9.48,9.54,20000.0,9.2948,9.3045,9.217,9.2754,20000.0
2010-04-06 09:40:00,9.52,9.57,9.52,9.57,25700.0,9.2559,9.3045,9.2559,9.3045,25700.0
2010-04-06 09:50:00,9.56,9.62,9.56,9.62,5000.0,9.2948,9.3531,9.2948,9.3531,5000.0
2010-04-06 10:00:00,9.61,9.62,9.56,9.59,12600.0,9.3434,9.3531,9.2948,9.324,12600.0
2010-04-06 10:10:00,9.59,9.63,9.58,9.63,6300.0,9.324,9.3629,9.3143,9.3629,6300.0
2010-04-06 10:20:00,9.63,9.65,9.61,9.64,9600.0,9.3629,9.3823,9.3434,9.3726,9600.0
2010-04-06 10:30:00,9.64,9.65,9.63,9.65,19300.0,9.3726,9.3823,9.3629,9.3823,19300.0
2010-04-06 10:40:00,9.64,9.65,9.64,9.65,7200.0,9.3726,9.3823,9.3726,9.3823,7200.0
2010-04-06 10:50:00,9.65,9.65,9.63,9.65,6600.0,9.3823,9.3823,9.3629,9.3823,6600.0
2010-04-06 11:00:00,9.65,9.65,9.63,9.65,45200.0,9.3823,9.3823,9.3629,9.3823,45200.0
2010-04-06 11:10:00,9.65,9.65,9.64,9.65,5300.0,9.3823,9.3823,9.3726,9.3823,5300.0
2010-04-06 11:20:00,9.65,9.7,9.65,9.7,23500.0,9.3823,9.4309,9.3823,9.4309,23500.0
2010-04-06 11:30:00,9.69,9.72,9.69,9.71,29300.0,9.4212,9.4504,9.4212,9.4406,29300.0
2010-04-06 11:40:00,9.7,9.72,9.68,9.71,7500.0,9.4309,9.4504,9.4115,9.4406,7500.0
2010-04-06 11:50:00,9.71,9.71,9.68,9.71,9200.0,9.4406,9.4406,9.4115,9.4406,9200.0
2010-04-06 12:00:00,9.7,9.74,9.7,9.74,19200.0,9.4309,9.4698,9.4309,9.4698,19200.0
2010-04-06 12:10:00,9.74,9.75,9.73,9.75,203700.0,9.4698,9.4795,9.4601,9.4795,203700.0
2010-04-06 12:20:00,9.75,9.75,9.72,9.72,14200.0,9.4795,9.4795,9.4504,9.4504,14200.0
2010-04-06 12:30:00,9.72,9.73,9.7,9.71,9000.0,9.4504,9.4601,9.4309,9.4406,9000.0
2010-04-06 12:40:00,9.7,9.71,9.67,9.67,21000.0,9.4309,9.4406,9.4018,9.4018,21000.0
2010-04-06 12:50:00,9.68,9.72,9.65,9.72,51200.0,9.4115,9.4504,9.3823,9.4504,51200.0
2010-04-06 13:00:00,9.72,9.73,9.71,9.71,133300.0,9.4504,9.4601,9.4406,9.4406,133300.0
2010-04-06 13:10:00,9.71,9.73,9.71,9.73,376200.0,9.4406,9.4601,9.4406,9.4601,376200.0
2010-04-06 13:20:00,9.73,9.73,9.72,9.73,11200.0,9.4601,9.4601,9.4504,9.4601,11200.0
2010-04-06 13:30:00,9.73,9.73,9.71,9.73,19000.0,9.4601,9.4601,9.4406,9.4601,19000.0
2010-04-06 13:40:00,9.73,9.75,9.71,9.75,47600.0,9.4601,9.4795,9.4406,9.4795,47600.0
2010-04-06 13:50:00,9.74,9.75,9.73,9.73,18900.0,9.4698,9.4795,9.4601,9.4601,18900.0
2010-04-06 14:00:00,9.73,9.75,9.72,9.75,8400.0,9.4601,9.4795,9.4504,9.4795,8400.0
2010-04-06 14:10:00,9.75,9.75,9.74,9.75,14400.0,9.4795,9.4795,9.4698,9.4795,14400.0
2010-04-06 14:20:00,9.75,9.78,9.74,9.77,31400.0,9.4795,9.5087,9.4698,9.499,31400.0
2010-04-06 14:30:00,9.77,9.79,9.76,9.79,13400.0,9.499,9.5184,9.4893,9.5184,13400.0
2010-04-06 14:40:00,9.79,9.79,9.78,9.79,7500.0,9.5184,9.5184,9.5087,9.5184,7500.0
2010-04-06 14:50:00,9.78,9.8,9.78,9.79,21100.0,9.5087,9.5281,9.5087,9.5184,21100.0
2010-04-06 15:00:00,9.78,9.79,9.73,9.74,45300.0,9.5087,9.5184,9.4601,9.4698,45300.0
2010-04-06 15:10:00,9.73,9.73,9.71,9.71,38000.0,9.4601,9.4601,9.4406,9.4406,38000.0
2010-04-06 15:20:00,9.72,9.72,9.67,9.7,48300.0,9.4504,9.4504,9.4018,9.4309,48300.0
2010-04-06 15:30:00,9.7,9.73,9.7,9.72,29500.0,9.4309,9.4601,9.4309,9.4504,29500.0
2010-04-06 15:40:00,9.73,9.75,9.71,9.72,169300.0,9.4601,9.4795,9.4406,9.4504,169300.0
2010-04-06 15:50:00,9.72,9.75,9.71,9.74,99200.0,9.4504,9.4795,9.4406,9.4698,99200.0
2010-04-07 09:30:00,9.65,9.79,9.65,9.74,21900.0,9.3823,9.5184,9.3823,9.4698,21900.0
2010-04-07 09:40:00,9.75,9.83,9.73,9.82,19600.0,9.4795,9.5573,9.4601,9.5476,19600.0
2010-04-07 09:50:00,9.81,9.82,9.7,9.7,13000.0,9.5379,9.5476,9.4309,9.4309,13000.0
2010-04-07 10:00:00,9.71,9.78,9.69,9.76,11400.0,9.4406,9.5087,9.4212,9.4893,11400.0
2010-04-07 10:10:00,9.76,9.76,9.69,9.7,9400.0,9.4893,9.4893,9.4212,9.4309,9400.0
2010-04-07 10:20:00,9.69,9.79,9.69,9.78,14900.0,9.4212,9.5184,9.4212,9.5087,14900.0
2010-04-07 10:30:00,9.79,9.83,9.78,9.8,17000.0,9.5184,9.5573,9.5087,9.5281,17000.0
2010-04-07 10:40:00,9.8,9.8,9.73,9.76,11100.0,9.5281,9.5281,9.4601,9.4893,11100.0
2010-04-07 10:50:00,9.75,9.76,9.72,9.73,5800.0,9.4795,9.4893,9.4504,9.4601,5800.0
2010-04-07 11:00:00,9.74,9.74,9.68,9.72,15500.0,9.4698,9.4698,9.4115,9.4504,15500.0
2010-04-07 11:10:00,9.71,9.8,9.71,9.8,20900.0,9.4406,9.5281,9.4406,9.5281,20900.0
2010-04-07 11:20:00,9.8,9.81,9.73,9.75,32500.0,9.5281,9.5379,9.4601,9.4795,32500.0
2010-04-07 11:30:00,9.75,9.79,9.73,9.73,24300.0,9.4795,9.5184,9.4601,9.4601,24300.0
2010-04-07 11:40:00,9.74,9.79,9.73,9.77,16400.0,9.4698,9.5184,9.4601,9.499,16400.0
2010-04-07 11:50:00,9.77,9.8,9.76,9.78,19100.0,9.499,9.5281,9.4893,9.5087,19100.0
2010-04-07 12:00:00,9.78,9.81,9.78,9.81,17600.0,9.5087,9.5379,9.5087,9.5379,17600.0
2010-04-07 12:10:00,9.81,9.85,9.81,9.84,16100.0,9.5379,9.5768,9.5379,9.567,16100.0
2010-04-07 12:20:00,9.84,9.84,9.81,9.84,13800.0,9.567,9.567,9.5379,9.567,13800.0
2010-04-07 12:30:00,9.83,9.84,9.83,9.84,11500.0,9.5573,9.567,9.5573,9.567,11500.0
2010-04-07 12:40:00,9.84,9.85,9.83,9.85,94200.0,9.567,9.5768,9.5573,9.5768,94200.0
2010-04-07 12:50:00,9.85,9.9,9.85,9.89,18900.0,9.5768,9.6254,9.5768,9.6157,18900.0
2010-04-07 13:00:00,9.89,9.9,9.88,9.89,97000.0,9.6157,9.6254,9.6059,9.6157,97000.0
2010-04-07 13:10:00,9.89,9.96,9.89,9.96,62400.0,9.6157,9.6837,9.6157,9.6837,62400.0
2010-04-07 13:20:00,9.96,10.0,9.95,9.97,169500.0,9.6837,9.7226,9.674,9.6934,169500.0
2010-04-07 13:30:00,9.97,9.97,9.95,9.96,12800.0,9.6934,9.6934,9.674,9.6837,12800.0
2010-04-07 13:40:00,9.96,9.97,9.92,9.93,32600.0,9.6837,9.6934,9.6448,9.6545,32600.0
2010-04-07 13:50:00,9.94,9.96,9.93,9.94,29100.0,9.6643,9.6837,9.6545,9.6643,29100.0
2010-04-07 14:00:00,9.93,9.96,9.93,9.96,28700.0,9.6545,9.6837,9.6545,9.6837,28700.0
2010-04-07 14:10:00,9.96,9.96,9.88,9.92,43000.0,9.6837,9.6837,9.6059,9.6448,43000.0
2010-04-07 14:20:00,9.91,9.92,9.88,9.89,17900.0,9.6351,9.6448,9.6059,9.6157,17900.0
2010-04-07 14:30:00,9.89,9.89,9.86,9.89,22600.0,9.6157,9.6157,9.5865,9.6157,22600.0
2010-04-07 14:40:00,9.89,9.89,9.85,9.86,28800.0,9.6157,9.6157,9.5768,9.5865,28800.0
2010-04-07 14:50:00,9.85,9.86,9.84,9.84,21100.0,9.5768,9.5865,9.567,9.567,21100.0
2010-04-07 15:00:00,9.84,9.85,9.76,9.76,73600.0,9.567,9.5768,9.4893,9.4893,73600.0
2010-04-07 15:10:00,9.76,9.76,9.71,9.72,81900.0,9.4893,9.4893,9.4406,9.4504,81900.0
2010-04-07 15:20:00,9.72,9.73,9.72,9.73,31000.0,9.4504,9.4601,9.4504,9.4601,31000.0
2010-04-07 15:30:00,9.73,9.75,9.72,9.74,59200.0,9.4601,9.4795,9.4504,9.4698,59200.0
2010-04-07 15:40:00,9.73,9.81,9.71,9.81,92000.0,9.4601,9.5379,9.4406,9.5379,92000.0
2010-04-07 15:50:00,9.81,9.83,9.81,9.82,62400.0,9.5379,9.5573,9.5379,9.5476,62400.0
2010-04-08 09:30:00,9.69,9.74,9.58,9.6,36000.0,9.4212,9.4698,9.3143,9.3337,36000.0
2010-04-08 09:40:00,9.56,9.6,9.54,9.57,58100.0,9.2948,9.3337,9.2754,9.3045,58100.0
2010-04-08 09:50:00,9.56,9.7,9.56,9.68,32900.0,9.2948,9.4309,9.2948,9.4115,32900.0
2010-04-08 10:00:00,9.67,9.68,9.58,9.59,10100.0,9.4018,9.4115,9.3143,9.324,10100.0
2010-04-08 10:10:00,9.59,9.61,9.55,9.57,20600.0,9.324,9.3434,9.2851,9.3045,20600.0
2010-04-08 10:20:00,9.57,9.59,9.55,9.56,16000.0,9.3045,9.324,9.2851,9.2948,16000.0
2010-04-08 10:30:00,9.57,9.59,9.55,9.56,31600.0,9.3045,9.324,9.2851,9.2948,31600.0
2010-04-08 10:40:00,9.56,9.59,9.45,9.49,162400.0,9.2948,9.324,9.1879,9.2267,162400.0
2010-04-08 10:50:00,9.49,9.49,9.44,9.44,17200.0,9.2267,9.2267,9.1781,9.1781,17200.0
2010-04-08 11:00:00,9.44,9.5,9.43,9.48,43600.0,9.1781,9.2365,9.1684,9.217,43600.0
2010-04-08 11:10:00,9.48,9.5,9.47,9.49,25900.0,9.217,9.2365,9.2073,9.2267,25900.0
2010-04-08 11:20:00,9.5,9.5,9.49,9.49,29500.0,9.2365,9.2365,9.2267,9.2267,29500.0
2010-04-08 11:30:00,9.49,9.5,9.44,9.45,30500.0,9.2267,9.2365,9.1781,9.1879,30500.0
2010-04-08 11:40:00,9.46,9.49,9.45,9.49,25800.0,9.1976,9.2267,9.1879,9.2267,25800.0
2010-04-08 11:50:00,9.5,9.5,9.47,9.47,10500.0,9.2365,9.2365,9.2073,9.2073,10500.0
2010-04-08 12:00:00,9.47,9.48,9.43,9.44,27800.0,9.2073,9.217,9.1684,9.1781,27800.0
2010-04-08 12:10:00,9.43,9.44,9.39,9.4,63700.0,9.1684,9.1781,9.1295,9.1392,63700.0
2010-04-08 12:20:00,9.4,9.41,9.4,9.4,18100.0,9.1392,9.149,9.1392,9.1392,18100.0
2010-04-08 12:30:00,9.4,9.43,9.4,9.4,23000.0,9.1392,9.1684,9.1392,9.1392,23000.0
2010-04-08 12:40:00,9.4,9.41,9.39,9.4,21800.0,9.1392,9.149,9.1295,9.1392,21800.0
2010-04-08 12:50:00,9.4,9.41,9.39,9.39,23300.0,9.1392,9.149,9.1295,9.1295,23300.0
2010-04-08 13:00:00,9.39,9.47,9.39,9.44,103000.0,9.1295,9.2073,9.1295,9.1781,103000.0
2010-04-08 13:10:00,9.43,9.43,9.4,9.41,20200.0,9.1684,9.1684,9.1392,9.149,20200.0
2010-04-08 13:20:00,9.4,9.44,9.4,9.44,17700.0,9.1392,9.1781,9.1392,9.1781,17700.0
2010-04-08 13:30:00,9.43,9.46,9.43,9.46,28800.0,9.1684,9.1976,9.1684,9.1976,28800.0
2010-04-08 13:40:00,9.46,9.6,9.46,9.6,68600.0,9.1976,9.3337,9.1976,9.3337,68600.0
2010-04-08 13:50:00,9.59,9.64,9.59,9.63,66800.0,9.324,9.3726,9.324,9.3629,66800.0
2010-04-08 14:00:00,9.63,9.66,9.63,9.65,33800.0,9.3629,9.392,9.3629,9.3823,33800.0
2010-04-08 14:10:00,9.65,9.67,9.62,9.63,57300.0,9.3823,9.4018,9.3531,9.3629,57300.0
2010-04-08 14:20:00,9.63,9.72,9.62,9.7,40800.0,9.3629,9.4504,9.3531,9.4309,40800.0
2010-04-08 14:30:00,9.7,9.73,9.69,9.72,29300.0,9.4309,9.4601,9.4212,9.4504,29300.0
2010-04-08 14:40:00,9.71,9.78,9.71,9.77,55700.0,9.4406,9.5087,9.4406,9.499,55700.0
2010-04-08 14:50:00,9.78,9.82,9.75,9.75,72600.0,9.5087,9.5476,9.4795,9.4795,72600.0
2010-04-08 15:00:00,9.76,9.77,9.72,9.74,49200.0,9.4893,9.499,9.4504,9.4698,49200.0
2010-04-08 15:10:00,9.73,9.74,9.68,9.7,54400.0,9.4601,9.4698,9.4115,9.4309,54400.0
2010-04-08 15:20:00,9.71,9.74,9.7,9.71,40000.0,9.4406,9.4698,9.4309,9.4406,40000.0
2010-04-08 15:30:00,9.72,9.83,9.72,9.79,101900.0,9.4504,9.5573,9.4504,9.5184,101900.0
2010-04-08 15:40:00,9.79,9.86,9.78,9.86,169800.0,9.5184,9.5865,9.5087,9.5865,169800.0
2010-04-08 15:50:00,9.85,9.86,9.8,9.83,243700.0,9.5768,9.5865,9.5281,9.5573,243700.0
2010-04-09 09:30:00,9.83,9.86,9.76,9.79,49500.0,9.5573,9.5865,9.4893,9.5184,49500.0
2010-04-09 09:40:00,9.8,9.94,9.8,9.83,42200.0,9.5281,9.6643,9.5281,9.5573,42200.0
2010-04-09 09:50:00,9.84,9.98,9.8,9.96,28100.0,9.567,9.7032,9.5281,9.6837,28100.0
2010-04-09 10:00:00,9.96,10.0,9.95,9.99,48500.0,9.6837,9.7226,9.674,9.7129,48500.0
2010-04-09 10:10:00,9.97,9.99,9.97,9.99,39900.0,9.6934,9.7129,9.6934,9.7129,39900.0
2010-04-09 10:20:00,9.99,10.05,9.97,9.98,105300.0,9.7129,9.7712,9.6934,9.7032,105300.0
2010-04-09 10:30:00,9.99,10.04,9.97,10.03,44800.0,9.7129,9.7615,9.6934,9.7518,44800.0
2010-04-09 10:40:00,10.04,10.05,10.02,10.03,29800.0,9.7615,9.7712,9.742,9.7518,29800.0
2010-04-09 10:50:00,10.04,10.05,10.0,10.02,23000.0,9.7615,9.7712,9.7226,9.742,23000.0
2010-04-09 11:00:00,10.01,10.04,9.99,10.04,81400.0,9.7323,9.7615,9.7129,9.7615,81400.0
2010-04-09 11:10:00,10.05,10.05,10.02,10.02,25500.0,9.7712,9.7712,9.742,9.742,25500.0
2010-04-09 11:20:00,10.03,10.05,10.02,10.04,23800.0,9.7518,9.7712,9.742,9.7615,23800.0
2010-04-09 11:30:00,10.05,10.06,10.01,10.04,29200.0,9.7712,9.7809,9.7323,9.7615,29200.0
2010-04-09 11:40:00,10.04,10.09,10.03,10.09,24200.0,9.7615,9.8101,9.7518,9.8101,24200.0
2010-04-09 11:50:00,10.09,10.14,10.08,10.12,98200.0,9.8101,9.8587,9.8004,9.8393,98200.0
2010-04-09 12:00:00,10.11,10.12,10.06,10.06,112400.0,9.8295,9.8393,9.7809,9.7809,112400.0
2010-04-09 12:10:00,10.07,10.1,10.04,10.1,86800.0,9.7907,9.8198,9.7615,9.8198,86800.0
2010-04-09 12:20:00,10.1,10.12,10.09,10.12,18400.0,9.8198,9.8393,9.8101,9.8393,18400.0
2010-04-09 12:30:00,10.12,10.17,10.11,10.17,46500.0,9.8393,9.8879,9.8295,9.8879,46500.0
2010-04-09 12:40:00,10.17,10.19,10.16,10.19,21400.0,9.8879,9.9073,9.8782,9.9073,21400.0
2010-04-09 12:50:00,10.19,10.2,10.16,10.17,27500.0,9.9073,9.9171,9.8782,9.8879,27500.0
2010-04-09 13:00:00,10.17,10.17,10.15,10.17,69500.0,9.8879,9.8879,9.8684,9.8879,69500.0
2010-04-09 13:10:00,10.16,10.2,10.16,10.2,58600.0,9.8782,9.9171,9.8782,9.9171,58600.0
2010-04-09 13:20:00,10.2,10.25,10.19,10.24,44300.0,9.9171,9.9657,9.9073,9.9559,44300.0
2010-04-09 13:30:00,10.23,10.25,10.2,10.24,35600.0,9.9462,9.9657,9.9171,9.9559,35600.0
2010-04-09 13:40:00,10.24,10.27,10.19,10.23,68500.0,9.9559,9.9851,9.9073,9.9462,68500.0
2010-04-09 13:50:00,10.23,10.23,10.18,10.18,51100.0,9.9462,9.9462,9.8976,9.8976,51100.0
2010-04-09 14:00:00,10.19,10.21,10.16,10.2,34600.0,9.9073,9.9268,9.8782,9.9171,34600.0
2010-04-09 14:10:00,10.2,10.25,10.2,10.24,43200.0,9.9171,9.9657,9.9171,9.9559,43200.0
2010-04-09 14:20:00,10.24,10.26,10.19,10.22,313200.0,9.9559,9.9754,9.9073,9.9365,313200.0
2010-04-09 14:30:00,10.22,10.3,10.22,10.28,291200.0,9.9365,10.0143,9.9365,9.9948,291200.0
2010-04-09 14:40:00,10.28,10.35,10.28,10.35,66600.0,9.9948,10.0629,9.9948,10.0629,66600.0
2010-04-09 14:50:00,10.35,10.35,10.28,10.3,74200.0,10.0629,10.0629,9.9948,10.0143,74200.0
2010-04-09 15:00:00,10.3,10.33,10.29,10.31,53300.0,10.0143,10.0434,10.0046,10.024,53300.0
2010-04-09 15:10:00,10.31,10.33,10.3,10.33,87400.0,10.024,10.0434,10.0143,10.0434,87400.0
2010-04-09 15:20:00,10.32,10.4,10.31,10.39,140300.0,10.0337,10.1115,10.024,10.1018,140300.0
2010-04-09 15:30:00,10.39,10.39,10.35,10.36,145700.0,10.1018,10.1018,10.0629,10.0726,145700.0
2010-04-09 15:40:00,10.35,10.45,10.35,10.44,606400.0,10.0629,10.1601,10.0629,10.1504,606400.0
2010-04-09 15:50:00,10.44,10.48,10.43,10.45,321800.0,10.1504,10.1893,10.1407,10.1601,321800.0
2010-04-12 09:30:00,10.37,10.45,10.31,10.35,71200.0,10.0823,10.1601,10.024,10.0629,71200.0
2010-04-12 09:40:00,10.37,10.39,10.28,10.31,70800.0,10.0823,10.1018,9.9948,10.024,70800.0
2010-04-12 09:50:00,10.31,10.35,10.3,10.33,73100.0,10.024,10.0629,10.0143,10.0434,73100.0
2010-04-12 10:00:00,10.33,10.4,10.33,10.33,25900.0,10.0434,10.1115,10.0434,10.0434,25900.0
2010-04-12 10:10:00,10.34,10.38,10.3,10.31,73900.0,10.0532,10.0921,10.0143,10.024,73900.0
2010-04-12 10:20:00,10.32,10.32,10.24,10.31,68200.0,10.0337,10.0337,9.9559,10.024,68200.0
2010-04-12 10:30:00,10.3,10.31,10.2,10.23,141400.0,10.0143,10.024,9.9171,9.9462,141400.0
2010-04-12 10:40:00,10.22,10.29,10.21,10.25,37800.0,9.9365,10.0046,9.9268,9.9657,37800.0
2010-04-12 10:50:00,10.24,10.25,10.2,10.24,48000.0,9.9559,9.9657,9.9171,9.9559,48000.0
2010-04-12 11:00:00,10.25,10.25,10.2,10.2,49100.0,9.9657,9.9657,9.9171,9.9171,49100.0
2010-04-12 11:10:00,10.2,10.21,10.19,10.2,41100.0,9.9171,9.9268,9.9073,9.9171,41100.0
2010-04-12 11:20:00,10.21,10.21,10.2,10.21,22600.0,9.9268,9.9268,9.9171,9.9268,22600.0
2010-04-12 11:30:00,10.2,10.24,10.2,10.22,49300.0,9.9171,9.9559,9.9171,9.9365,49300.0
2010-04-12 11:40:00,10.22,10.23,10.21,10.22,24800.0,9.9365,9.9462,9.9268,9.9365,24800.0
2010-04-12 11:50:00,10.21,10.23,10.21,10.22,20000.0,9.9268,9.9462,9.9268,9.9365,20000.0
2010-04-12 12:00:00,10.22,10.25,10.22,10.25,14700.0,9.9365,9.9657,9.9365,9.9657,14700.0
2010-04-12 12:10:00,10.25,10.25,10.24,10.24,10100.0,9.9657,9.9657,9.9559,9.9559,10100.0
2010-04-12 12:20:00,10.25,10.28,10.24,10.27,47300.0,9.9657,9.9948,9.9559,9.9851,47300.0
2010-04-12 12:30:00,10.27,10.28,10.27,10.27,5200.0,9.9851,9.9948,9.9851,9.9851,5200.0
2010-04-12 12:40:00,10.27,10.31,10.27,10.29,45200.0,9.9851,10.024,9.9851,10.0046,45200.0
2010-04-12 12:50:00,10.29,10.3,10.29,10.29,15400.0,10.0046,10.0143,10.0046,10.0046,15400.0
2010-04-12 13:00:00,10.3,10.3,10.28,10.29,37500.0,10.0143,10.0143,9.9948,10.0046,37500.0
2010-04-12 13:10:00,10.29,10.32,10.29,10.31,36900.0,10.0046,10.0337,10.0046,10.024,36900.0
2010-04-12 13:20:00,10.31,10.31,10.29,10.29,18900.0,10.024,10.024,10.0046,10.0046,18900.0
2010-04-12 13:30:00,10.3,10.3,10.29,10.29,11100.0,10.0143,10.0143,10.0046,10.0046,11100.0
2010-04-12 13:40:00,10.3,10.3,10.29,10.29,10200.0,10.0143,10.0143,10.0046,10.0046,10200.0
2010-04-12 13:50:00,10.29,10.3,10.28,10.29,39600.0,10.0046,10.0143,9.9948,10.0046,39600.0
2010-04-12 14:00:00,10.29,10.3,10.28,10.29,28400.0,10.0046,10.0143,9.9948,10.0046,28400.0
2010-04-12 14:10:00,10.29,10.3,10.29,10.29,17400.0,10.0046,10.0143,10.0046,10.0046,17400.0
2010-04-12 14:20:00,10.29,10.3,10.28,10.29,12900.0,10.0046,10.0143,9.9948,10.0046,12900.0
2010-04-12 14:30:00,10.29,10.3,10.29,10.3,29200.0,10.0046,10.0143,10.0046,10.0143,29200.0
2010-04-12 14:40:00,10.29,10.3,10.28,10.29,45100.0,10.0046,10.0143,9.9948,10.0046,45100.0
2010-04-12 14:50:00,10.3,10.3,10.29,10.29,38700.0,10.0143,10.0143,10.0046,10.0046,38700.0
2010-04-12 15:00:00,10.29,10.3,10.28,10.29,45200.0,10.0046,10.0143,9.9948,10.0046,45200.0
2010-04-12 15:10:00,10.29,10.3,10.29,10.29,19200.0,10.0046,10.0143,10.0046,10.0046,19200.0
2010-04-12 15:20:00,10.29,10.3,10.23,10.23,85100.0,10.0046,10.0143,9.9462,9.9462,85100.0
2010-04-12 15:30:00,10.24,10.25,10.23,10.24,42700.0,9.9559,9.9657,9.9462,9.9559,42700.0
2010-04-12 15:40:00,10.24,10.25,10.22,10.22,84500.0,9.9559,9.9657,9.9365,9.9365,84500.0
2010-04-12 15:50:00,10.22,10.23,10.16,10.2,406600.0,9.9365,9.9462,9.8782,9.9171,406600.0
2010-04-13 09:30:00,10.22,10.26,10.12,10.25,14300.0,9.9365,9.9754,9.8393,9.9657,14300.0
2010-04-13 09:40:00,10.24,10.32,10.22,10.28,20700.0,9.9559,10.0337,9.9365,9.9948,20700.0
2010-04-13 09:50:00,10.28,10.31,10.25,10.3,14400.0,9.9948,10.024,9.9657,10.0143,14400.0
2010-04-13 10:00:00,10.3,10.39,10.27,10.36,37800.0,10.0143,10.1018,9.9851,10.0726,37800.0
2010-04-13 10:10:00,10.36,10.45,10.34,10.44,45600.0,10.0726,10.1601,10.0532,10.1504,45600.0
2010-04-13 10:20:00,10.44,10.44,10.31,10.37,81900.0,10.1504,10.1504,10.024,10.0823,81900.0
2010-04-13 10:30:00,10.38,10.42,10.33,10.35,29500.0,10.0921,10.1309,10.0434,10.0629,29500.0
2010-04-13 10:40:00,10.36,10.4,10.35,10.38,33800.0,10.0726,10.1115,10.0629,10.0921,33800.0
2010-04-13 10:50:00,10.39,10.44,10.38,10.4,36100.0,10.1018,10.1504,10.0921,10.1115,36100.0
2010-04-13 11:00:00,10.4,10.41,10.31,10.31,145000.0,10.1115,10.1212,10.024,10.024,145000.0
2010-04-13 11:10:00,10.31,10.32,10.25,10.25,37100.0,10.024,10.0337,9.9657,9.9657,37100.0
2010-04-13 11:20:00,10.26,10.31,10.26,10.3,121800.0,9.9754,10.024,9.9754,10.0143,121800.0
2010-04-13 11:30:00,10.3,10.33,10.3,10.31,37600.0,10.0143,10.0434,10.0143,10.024,37600.0
2010-04-13 11:40:00,10.3,10.33,10.26,10.33,29000.0,10.0143,10.0434,9.9754,10.0434,29000.0
2010-04-13 11:50:00,10.33,10.39,10.33,10.38,33500.0,10.0434,10.1018,10.0434,10.0921,33500.0
2010-04-13 12:00:00,10.38,10.39,10.38,10.38,19200.0,10.0921,10.1018,10.0921,10.0921,19200.0
2010-04-13 12:10:00,10.38,10.39,10.33,10.35,55400.0,10.0921,10.1018,10.0434,10.0629,55400.0
2010-04-13 12:20:00,10.35,10.4,10.35,10.36,34400.0,10.0629,10.1115,10.0629,10.0726,34400.0
2010-04-13 12:30:00,10.36,10.36,10.34,10.34,19000.0,10.0726,10.0726,10.0532,10.0532,19000.0
2010-04-13 12:40:00,10.34,10.35,10.34,10.34,5400.0,10.0532,10.0629,10.0532,10.0532,5400.0
2010-04-13 12:50:00,10.35,10.37,10.34,10.37,16200.0,10.0629,10.0823,10.0532,10.0823,16200.0
2010-04-13 13:00:00,10.36,10.39,10.36,10.39,13800.0,10.0726,10.1018,10.0726,10.1018,13800.0
2010-04-13 13:10:00,10.39,10.39,10.38,10.38,4400.0,10.1018,10.1018,10.0921,10.0921,4400.0
2010-04-13 13:20:00,10.39,10.39,10.37,10.38,22100.0,10.1018,10.1018,10.0823,10.0921,22100.0
2010-04-13 13:30:00,10.38,10.48,10.37,10.47,61600.0,10.0921,10.1893,10.0823,10.1796,61600.0
2010-04-13 13:40:00,10.46,10.54,10.46,10.52,93600.0,10.1698,10.2476,10.1698,10.2282,93600.0
2010-04-13 13:50:00,10.52,10.52,10.49,10.5,35600.0,10.2282,10.2282,10.199,10.2087,35600.0
2010-04-13 14:00:00,10.49,10.5,10.44,10.44,16200.0,10.199,10.2087,10.1504,10.1504,16200.0
2010-04-13 14:10:00,10.44,10.49,10.44,10.47,36200.0,10.1504,10.199,10.1504,10.1796,36200.0
2010-04-13 14:20:00,10.47,10.53,10.47,10.52,46700.0,10.1796,10.2379,10.1796,10.2282,46700.0
2010-04-13 14:30:00,10.51,10.53,10.49,10.52,18700.0,10.2185,10.2379,10.199,10.2282,18700.0
2010-04-13 14:40:00,10.51,10.52,10.49,10.49,26300.0,10.2185,10.2282,10.199,10.199,26300.0
2010-04-13 14:50:00,10.5,10.51,10.48,10.5,23700.0,10.2087,10.2185,10.1893,10.2087,23700.0
2010-04-13 15:00:00,10.49,10.51,10.47,10.47,35400.0,10.199,10.2185,10.1796,10.1796,35400.0
2010-04-13 15:10:00,10.47,10.5,10.47,10.5,31300.0,10.1796,10.2087,10.1796,10.2087,31300.0
2010-04-13 15:20:00,10.49,10.49,10.46,10.49,88400.0,10.199,10.199,10.1698,10.199,88400.0
2010-04-13 15:30:00,10.49,10.5,10.48,10.5,33500.0,10.199,10.2087,10.1893,10.2087,33500.0
2010-04-13 15:40:00,10.49,10.5,10.48,10.48,53200.0,10.199,10.2087,10.1893,10.1893,53200.0
2010-04-13 15:50:00,10.48,10.48,10.46,10.47,203500.0,10.1893,10.1893,10.1698,10.1796,203500.0
2010-04-14 09:30:00,10.5,10.55,10.43,10.45,22800.0,10.2087,10.2573,10.1407,10.1601,22800.0
2010-04-14 09:40:00,10.44,10.49,10.44,10.49,40000.0,10.1504,10.199,10.1504,10.199,40000.0
2010-04-14 09:50:00,10.49,10.52,10.49,10.51,9800.0,10.199,10.2282,10.199,10.2185,9800.0
2010-04-14 10:00:00,10.51,10.52,10.46,10.49,16700.0,10.2185,10.2282,10.1698,10.199,16700.0
2010-04-14 10:10:00,10.49,10.51,10.42,10.45,21400.0,10.199,10.2185,10.1309,10.1601,21400.0
2010-04-14 10:20:00,10.46,10.48,10.46,10.48,67900.0,10.1698,10.1893,10.1698,10.1893,67900.0
2010-04-14 10:30:00,10.48,10.55,10.48,10.5,27200.0,10.1893,10.2573,10.1893,10.2087,27200.0
2010-04-14 10:40:00,10.51,10.53,10.51,10.52,12500.0,10.2185,10.2379,10.2185,10.2282,12500.0
2010-04-14 10:50:00,10.52,10.54,10.5,10.54,19200.0,10.2282,10.2476,10.2087,10.2476,19200.0
2010-04-14 11:00:00,10.54,10.57,10.54,10.55,31500.0,10.2476,10.2768,10.2476,10.2573,31500.0
2010-04-14 11:10:00,10.56,10.56,10.55,10.56,8400.0,10.2671,10.2671,10.2573,10.2671,8400.0
2010-04-14 11:20:00,10.56,10.58,10.55,10.57,13200.0,10.2671,10.2865,10.2573,10.2768,13200.0
2010-04-14 11:30:00,10.58,10.58,10.55,10.56,12300.0,10.2865,10.2865,10.2573,10.2671,12300.0
2010-04-14 11:40:00,10.56,10.57,10.55,10.55,7800.0,10.2671,10.2768,10.2573,10.2573,7800.0
2010-04-14 11:50:00,10.56,10.59,10.55,10.58,16500.0,10.2671,10.2962,10.2573,10.2865,16500.0
2010-04-14 12:00:00,10.59,10.59,10.57,10.57,10300.0,10.2962,10.2962,10.2768,10.2768,10300.0
2010-04-14 12:10:00,10.58,10.58,10.57,10.57,5100.0,10.2865,10.2865,10.2768,10.2768,5100.0
2010-04-14 12:20:00,10.58,10.59,10.57,10.58,6800.0,10.2865,10.2962,10.2768,10.2865,6800.0
2010-04-14 12:30:00,10.59,10.6,10.58,10.6,20200.0,10.2962,10.306,10.2865,10.306,20200.0
2010-04-14 12:40:00,10.6,10.62,10.59,10.61,103400.0,10.306,10.3254,10.2962,10.3157,103400.0
2010-04-14 12:50:00,10.61,10.66,10.6,10.66,33000.0,10.3157,10.3643,10.306,10.3643,33000.0
2010-04-14 13:00:00,10.65,10.68,10.65,10.65,20900.0,10.3546,10.3837,10.3546,10.3546,20900.0
2010-04-14 13:10:00,10.66,10.66,10.64,10.66,13200.0,10.3643,10.3643,10.3448,10.3643,13200.0
2010-04-14 13:20:00,10.66,10.7,10.65,10.69,25800.0,10.3643,10.4032,10.3546,10.3935,25800.0
2010-04-14 13:30:00,10.7,10.72,10.66,10.66,35300.0,10.4032,10.4226,10.3643,10.3643,35300.0
2010-04-14 13:40:00,10.66,10.68,10.62,10.66,39800.0,10.3643,10.3837,10.3254,10.3643,39800.0
2010-04-14 13:50:00,10.66,10.67,10.65,10.66,21000.0,10.3643,10.374,10.3546,10.3643,21000.0
2010-04-14 14:00:00,10.65,10.67,10.65,10.67,14200.0,10.3546,10.374,10.3546,10.374,14200.0
2010-04-14 14:10:00,10.66,10.67,10.64,10.67,20400.0,10.3643,10.374,10.3448,10.374,20400.0
2010-04-14 14:20:00,10.66,10.71,10.66,10.7,31500.0,10.3643,10.4129,10.3643,10.4032,31500.0
2010-04-14 14:30:00,10.7,10.79,10.7,10.78,74600.0,10.4032,10.4907,10.4032,10.481,74600.0
2010-04-14 14:40:00,10.78,10.8,10.75,10.75,33400.0,10.481,10.5004,10.4518,10.4518,33400.0
2010-04-14 14:50:00,10.76,10.77,10.75,10.76,19300.0,10.4615,10.4712,10.4518,10.4615,19300.0
2010-04-14 15:00:00,10.76,10.77,10.74,10.76,43800.0,10.4615,10.4712,10.4421,10.4615,43800.0
2010-04-14 15:10:00,10.76,10.77,10.73,10.75,61200.0,10.4615,10.4712,10.4324,10.4518,61200.0
2010-04-14 15:20:00,10.76,10.76,10.75,10.75,19100.0,10.4615,10.4615,10.4518,10.4518,19100.0
2010-04-14 15:30:00,10.75,10.83,10.75,10.82,64700.0,10.4518,10.5296,10.4518,10.5199,64700.0
2010-04-14 15:40:00,10.82,10.84,10.79,10.79,88100.0,10.5199,10.5393,10.4907,10.4907,88100.0
2010-04-14 15:50:00,10.79,10.8,10.76,10.79,176400.0,10.4907,10.5004,10.4615,10.4907,176400.0
2010-04-15 09:30:00,10.71,10.84,10.71,10.84,10100.0,10.4129,10.5393,10.4129,10.5393,10100.0
2010-04-15 09:40:00,10.84,10.9,10.84,10.9,48400.0,10.5393,10.5976,10.5393,10.5976,48400.0
2010-04-15 09:50:00,10.89,10.89,10.84,10.88,25500.0,10.5879,10.5879,10.5393,10.5782,25500.0
2010-04-15 10:00:00,10.88,10.95,10.88,10.95,54100.0,10.5782,10.6462,10.5782,10.6462,54100.0
2010-04-15 10:10:00,10.95,10.95,10.88,10.94,35900.0,10.6462,10.6462,10.5782,10.6365,35900.0
2010-04-15 10:20:00,10.94,10.99,10.94,10.94,79200.0,10.6365,10.6851,10.6365,10.6365,79200.0
2010-04-15 10:30:00,10.94,10.94,10.92,10.93,29100.0,10.6365,10.6365,10.6171,10.6268,29100.0
2010-04-15 10:40:00,10.94,10.98,10.93,10.94,45800.0,10.6365,10.6754,10.6268,10.6365,45800.0
2010-04-15 10:50:00,10.94,10.95,10.92,10.93,49600.0,10.6365,10.6462,10.6171,10.6268,49600.0
2010-04-15 11:00:00,10.92,10.95,10.92,10.93,31400.0,10.6171,10.6462,10.6171,10.6268,31400.0
2010-04-15 11:10:00,10.94,10.96,10.91,10.93,56100.0,10.6365,10.656,10.6074,10.6268,56100.0
2010-04-15 11:20:00,10.93,10.95,10.89,10.89,68100.0,10.6268,10.6462,10.5879,10.5879,68100.0
2010-04-15 11:30:00,10.89,10.94,10.89,10.89,38600.0,10.5879,10.6365,10.5879,10.5879,38600.0
2010-04-15 11:40:00,10.89,10.9,10.84,10.85,38000.0,10.5879,10.5976,10.5393,10.549,38000.0
2010-04-15 11:50:00,10.85,10.88,10.84,10.84,39500.0,10.549,10.5782,10.5393,10.5393,39500.0
2010-04-15 12:00:00,10.85,10.89,10.84,10.87,57900.0,10.549,10.5879,10.5393,10.5685,57900.0
2010-04-15 12:10:00,10.88,10.89,10.84,10.85,112400.0,10.5782,10.5879,10.5393,10.549,112400.0
2010-04-15 12:20:00,10.85,10.86,10.82,10.82,29000.0,10.549,10.5587,10.5199,10.5199,29000.0
2010-04-15 12:30:00,10.82,10.86,10.82,10.86,10800.0,10.5199,10.5587,10.5199,10.5587,10800.0
2010-04-15 12:40:00,10.85,10.94,10.85,10.94,29100.0,10.549,10.6365,10.549,10.6365,29100.0
2010-04-15 12:50:00,10.94,10.94,10.91,10.91,23900.0,10.6365,10.6365,10.6074,10.6074,23900.0
2010-04-15 13:00:00,10.91,10.93,10.91,10.93,11200.0,10.6074,10.6268,10.6074,10.6268,11200.0
2010-04-15 13:10:00,10.93,10.93,10.92,10.92,19100.0,10.6268,10.6268,10.6171,10.6171,19100.0
2010-04-15 13:20:00,10.93,10.99,10.92,10.98,50000.0,10.6268,10.6851,10.6171,10.6754,50000.0
2010-04-15 13:30:00,10.98,10.99,10.95,10.98,32500.0,10.6754,10.6851,10.6462,10.6754,32500.0
2010-04-15 13:40:00,10.98,10.99,10.93,10.93,19100.0,10.6754,10.6851,10.6268,10.6268,19100.0
2010-04-15 13:50:00,10.92,10.96,10.92,10.94,37300.0,10.6171,10.656,10.6171,10.6365,37300.0
2010-04-15 14:00:00,10.94,10.95,10.89,10.95,65900.0,10.6365,10.6462,10.5879,10.6462,65900.0
2010-04-15 14:10:00,10.95,10.99,10.94,10.98,18600.0,10.6462,10.6851,10.6365,10.6754,18600.0
2010-04-15 14:20:00,10.98,10.99,10.97,10.99,29800.0,10.6754,10.6851,10.6657,10.6851,29800.0
2010-04-15 14:30:00,10.98,10.99,10.98,10.98,17900.0,10.6754,10.6851,10.6754,10.6754,17900.0
2010-04-15 14:40:00,10.98,10.99,10.98,10.99,28100.0,10.6754,10.6851,10.6754,10.6851,28100.0
2010-04-15 14:50:00,10.98,11.03,10.98,11.02,94900.0,10.6754,10.724,10.6754,10.7143,94900.0
2010-04-15 15:00:00,11.02,11.05,10.96,10.96,108300.0,10.7143,10.7435,10.656,10.656,108300.0
2010-04-15 15:10:00,10.96,10.96,10.94,10.94,65600.0,10.656,10.656,10.6365,10.6365,65600.0
2010-04-15 15:20:00,10.94,10.94,10.91,10.91,31900.0,10.6365,10.6365,10.6074,10.6074,31900.0
2010-04-15 15:30:00,10.91,10.95,10.91,10.94,104600.0,10.6074,10.6462,10.6074,10.6365,104600.0
2010-04-15 15:40:00,10.94,11.03,10.9,11.0,201500.0,10.6365,10.724,10.5976,10.6949,201500.0
2010-04-15 15:50:00,11.0,11.01,10.94,10.96,279500.0,10.6949,10.7046,10.6365,10.656,279500.0
2010-04-16 09:30:00,10.86,11.0,10.86,10.99,61900.0,10.5587,10.6949,10.5587,10.6851,61900.0
2010-04-16 09:40:00,10.98,11.02,10.82,10.87,17700.0,10.6754,10.7143,10.5199,10.5685,17700.0
2010-04-16 09:50:00,10.86,10.93,10.79,10.8,13300.0,10.5587,10.6268,10.4907,10.5004,13300.0
2010-04-16 10:00:00,10.81,10.9,10.81,10.85,12600.0,10.5101,10.5976,10.5101,10.549,12600.0
2010-04-16 10:10:00,10.85,10.97,10.84,10.97,17300.0,10.549,10.6657,10.5393,10.6657,17300.0
2010-04-16 10:20:00,10.96,10.99,10.89,10.91,18000.0,10.656,10.6851,10.5879,10.6074,18000.0
2010-04-16 10:30:00,10.91,10.94,10.84,10.86,12000.0,10.6074,10.6365,10.5393,10.5587,12000.0
2010-04-16 10:40:00,10.87,10.97,10.81,10.81,16100.0,10.5685,10.6657,10.5101,10.5101,16100.0
2010-04-16 10:50:00,10.8,10.87,10.73,10.83,23700.0,10.5004,10.5685,10.4324,10.5296,23700.0
2010-04-16 11:00:00,10.82,10.85,10.75,10.75,12300.0,10.5199,10.549,10.4518,10.4518,12300.0
2010-04-16 11:10:00,10.74,10.76,10.58,10.59,79900.0,10.4421,10.4615,10.2865,10.2962,79900.0
2010-04-16 11:20:00,10.6,10.7,10.59,10.64,33900.0,10.306,10.4032,10.2962,10.3448,33900.0
2010-04-16 11:30:00,10.64,10.65,10.57,10.6,42800.0,10.3448,10.3546,10.2768,10.306,42800.0
2010-04-16 11:40:00,10.6,10.61,10.53,10.6,46500.0,10.306,10.3157,10.2379,10.306,46500.0
2010-04-16 11:50:00,10.6,10.62,10.6,10.61,49500.0,10.306,10.3254,10.306,10.3157,49500.0
2010-04-16 12:00:00,10.6,10.61,10.6,10.61,37400.0,10.306,10.3157,10.306,10.3157,37400.0
2010-04-16 12:10:00,10.61,10.61,10.6,10.6,11200.0,10.3157,10.3157,10.306,10.306,11200.0
2010-04-16 12:20:00,10.61,10.62,10.6,10.61,37100.0,10.3157,10.3254,10.306,10.3157,37100.0
2010-04-16 12:30:00,10.61,10.61,10.6,10.6,44100.0,10.3157,10.3157,10.306,10.306,44100.0
2010-04-16 12:40:00,10.6,10.66,10.6,10.64,64500.0,10.306,10.3643,10.306,10.3448,64500.0
2010-04-16 12:50:00,10.64,10.66,10.63,10.64,21600.0,10.3448,10.3643,10.3351,10.3448,21600.0
2010-04-16 13:00:00,10.63,10.65,10.6,10.65,19200.0,10.3351,10.3546,10.306,10.3546,19200.0
2010-04-16 13:10:00,10.64,10.65,10.6,10.62,11200.0,10.3448,10.3546,10.306,10.3254,11200.0
2010-04-16 13:20:00,10.62,10.65,10.62,10.64,5900.0,10.3254,10.3546,10.3254,10.3448,5900.0
2010-04-16 13:30:00,10.65,10.66,10.62,10.63,16300.0,10.3546,10.3643,10.3254,10.3351,16300.0
2010-04-16 13:40:00,10.63,10.63,10.6,10.62,12900.0,10.3351,10.3351,10.306,10.3254,12900.0
2010-04-16 13:50:00,10.63,10.64,10.62,10.63,8300.0,10.3351,10.3448,10.3254,10.3351,8300.0
2010-04-16 14:00:00,10.65,10.71,10.64,10.71,12500.0,10.3546,10.4129,10.3448,10.4129,12500.0
2010-04-16 14:10:00,10.71,10.77,10.71,10.75,8500.0,10.4129,10.4712,10.4129,10.4518,8500.0
2010-04-16 14:20:00,10.75,10.77,10.75,10.76,3700.0,10.4518,10.4712,10.4518,10.4615,3700.0
2010-04-16 14:30:00,10.75,10.76,10.72,10.72,12800.0,10.4518,10.4615,10.4226,10.4226,12800.0
2010-04-16 14:40:00,10.72,10.74,10.69,10.71,22700.0,10.4226,10.4421,10.3935,10.4129,22700.0
2010-04-16 14:50:00,10.71,10.75,10.7,10.71,12700.0,10.4129,10.4518,10.4032,10.4129,12700.0
2010-04-16 15:00:00,10.71,10.72,10.69,10.71,42800.0,10.4129,10.4226,10.3935,10.4129,42800.0
2010-04-16 15:10:00,10.71,10.71,10.6,10.62,88900.0,10.4129,10.4129,10.306,10.3254,88900.0
2010-04-16 15:20:00,10.62,10.62,10.61,10.61,12700.0,10.3254,10.3254,10.3157,10.3157,12700.0
2010-04-16 15:30:00,10.61,10.67,10.61,10.66,56100.0,10.3157,10.374,10.3157,10.3643,56100.0
2010-04-16 15:40:00,10.67,10.72,10.66,10.69,108800.0,10.374,10.4226,10.3643,10.3935,108800.0
2010-04-16 15:50:00,10.69,10.69,10.61,10.63,160600.0,10.3935,10.3935,10.3157,10.3351,160600.0
2010-04-19 09:30:00,10.53,10.66,10.53,10.63,34400.0,10.2379,10.3643,10.2379,10.3351,34400.0
2010-04-19 09:40:00,10.64,10.64,10.6,10.63,44400.0,10.3448,10.3448,10.306,10.3351,44400.0
2010-04-19 09:50:00,10.63,10.78,10.62,10.71,27000.0,10.3351,10.481,10.3254,10.4129,27000.0
2010-04-19 10:00:00,10.7,10.73,10.69,10.69,29300.0,10.4032,10.4324,10.3935,10.3935,29300.0
2010-04-19 10:10:00,10.69,10.71,10.68,10.7,25700.0,10.3935,10.4129,10.3837,10.4032,25700.0
2010-04-19 10:20:00,10.71,10.74,10.68,10.7,27600.0,10.4129,10.4421,10.3837,10.4032,27600.0
2010-04-19 10:30:00,10.7,10.7,10.63,10.65,15500.0,10.4032,10.4032,10.3351,10.3546,15500.0
2010-04-19 10:40:00,10.65,10.71,10.65,10.69,18000.0,10.3546,10.4129,10.3546,10.3935,18000.0
2010-04-19 10:50:00,10.68,10.73,10.68,10.7,16700.0,10.3837,10.4324,10.3837,10.4032,16700.0
2010-04-19 11:00:00,10.71,10.77,10.65,10.65,82000.0,10.4129,10.4712,10.3546,10.3546,82000.0
2010-04-19 11:10:00,10.65,10.65,10.62,10.65,15300.0,10.3546,10.3546,10.3254,10.3546,15300.0
2010-04-19 11:20:00,10.65,10.65,10.64,10.64,23000.0,10.3546,10.3546,10.3448,10.3448,23000.0
2010-04-19 11:30:00,10.64,10.65,10.62,10.64,26300.0,10.3448,10.3546,10.3254,10.3448,26300.0
2010-04-19 11:40:00,10.64,10.65,10.6,10.6,28200.0,10.3448,10.3546,10.306,10.306,28200.0
2010-04-19 11:50:00,10.6,10.61,10.6,10.6,95400.0,10.306,10.3157,10.306,10.306,95400.0
2010-04-19 12:00:00,10.6,10.63,10.6,10.6,38400.0,10.306,10.3351,10.306,10.306,38400.0
2010-04-19 12:10:00,10.6,10.62,10.6,10.62,101100.0,10.306,10.3254,10.306,10.3254,101100.0
2010-04-19 12:20:00,10.62,10.64,10.6,10.6,34800.0,10.3254,10.3448,10.306,10.306,34800.0
2010-04-19 12:30:00,10.6,10.61,10.6,10.6,19100.0,10.306,10.3157,10.306,10.306,19100.0
2010-04-19 12:40:00,10.6,10.64,10.6,10.64,25600.0,10.306,10.3448,10.306,10.3448,25600.0
2010-04-19 12:50:00,10.64,10.67,10.61,10.67,20200.0,10.3448,10.374,10.3157,10.374,20200.0
2010-04-19 13:00:00,10.66,10.67,10.62,10.65,40900.0,10.3643,10.374,10.3254,10.3546,40900.0
2010-04-19 13:10:00,10.66,10.66,10.63,10.64,16400.0,10.3643,10.3643,10.3351,10.3448,16400.0
2010-04-19 13:20:00,10.64,10.67,10.63,10.65,18900.0,10.3448,10.374,10.3351,10.3546,18900.0
2010-04-19 13:30:00,10.65,10.67,10.63,10.66,34300.0,10.3546,10.374,10.3351,10.3643,34300.0
2010-04-19 13:40:00,10.67,10.67,10.65,10.65,25600.0,10.374,10.374,10.3546,10.3546,25600.0
2010-04-19 13:50:00,10.65,10.65,10.62,10.62,28900.0,10.3546,10.3546,10.3254,10.3254,28900.0
2010-04-19 14:00:00,10.62,10.65,10.6,10.65,58800.0,10.3254,10.3546,10.306,10.3546,58800.0
2010-04-19 14:10:00,10.65,10.7,10.6,10.7,90600.0,10.3546,10.4032,10.306,10.4032,90600.0
2010-04-19 14:20:00,10.71,10.74,10.69,10.71,27200.0,10.4129,10.4421,10.3935,10.4129,27200.0
2010-04-19 14:30:00,10.72,10.78,10.72,10.74,15000.0,10.4226,10.481,10.4226,10.4421,15000.0
2010-04-19 14:40:00,10.74,10.76,10.7,10.72,17600.0,10.4421,10.4615,10.4032,10.4226,17600.0
2010-04-19 14:50:00,10.72,10.78,10.71,10.77,11300.0,10.4226,10.481,10.4129,10.4712,11300.0
2010-04-19 15:00:00,10.78,10.8,10.73,10.75,25000.0,10.481,10.5004,10.4324,10.4518,25000.0
2010-04-19 15:10:00,10.74,10.78,10.71,10.71,21900.0,10.4421,10.481,10.4129,10.4129,21900.0
2010-04-19 15:20:00,10.71,10.75,10.71,10.74,10900.0,10.4129,10.4518,10.4129,10.4421,10900.0
2010-04-19 15:30:00,10.73,10.76,10.72,10.72,25100.0,10.4324,10.4615,10.4226,10.4226,25100.0
2010-04-19 15:40:00,10.72,10.77,10.71,10.73,19300.0,10.4226,10.4712,10.4129,10.4324,19300.0
2010-04-19 15:50:00,10.73,10.76,10.71,10.74,40500.0,10.4324,10.4615,10.4129,10.4421,40500.0
2010-04-20 09:30:00,10.77,10.89,10.77,10.89,28200.0,10.4712,10.5879,10.4712,10.5879,28200.0
2010-04-20 09:40:00,10.86,10.93,10.79,10.81,30100.0,10.5587,10.6268,10.4907,10.5101,30100.0
2010-04-20 09:50:00,10.81,10.81,10.76,10.77,29300.0,10.5101,10.5101,10.4615,10.4712,29300.0
2010-04-20 10:00:00,10.77,10.77,10.7,10.72,89300.0,10.4712,10.4712,10.4032,10.4226,89300.0
2010-04-20 10:10:00,10.72,10.76,10.67,10.67,35600.0,10.4226,10.4615,10.374,10.374,35600.0
2010-04-20 10:20:00,10.67,10.7,10.66,10.67,26700.0,10.374,10.4032,10.3643,10.374,26700.0
2010-04-20 10:30:00,10.66,10.7,10.66,10.68,31000.0,10.3643,10.4032,10.3643,10.3837,31000.0
2010-04-20 10:40:00,10.68,10.74,10.67,10.73,26800.0,10.3837,10.4421,10.374,10.4324,26800.0
2010-04-20 10:50:00,10.73,10.89,10.73,10.85,77100.0,10.4324,10.5879,10.4324,10.549,77100.0
2010-04-20 11:00:00,10.85,10.85,10.84,10.85,32900.0,10.549,10.549,10.5393,10.549,32900.0
2010-04-20 11:10:00,10.85,10.85,10.8,10.8,22500.0,10.549,10.549,10.5004,10.5004,22500.0
2010-04-20 11:20:00,10.8,10.87,10.8,10.83,33100.0,10.5004,10.5685,10.5004,10.5296,33100.0
2010-04-20 11:30:00,10.83,10.83,10.77,10.8,48100.0,10.5296,10.5296,10.4712,10.5004,48100.0
2010-04-20 11:40:00,10.8,10.8,10.79,10.8,8600.0,10.5004,10.5004,10.4907,10.5004,8600.0
2010-04-20 11:50:00,10.8,10.8,10.77,10.78,50100.0,10.5004,10.5004,10.4712,10.481,50100.0
2010-04-20 12:00:00,10.77,10.79,10.77,10.78,26200.0,10.4712,10.4907,10.4712,10.481,26200.0
2010-04-20 12:10:00,10.79,10.81,10.78,10.8,21500.0,10.4907,10.5101,10.481,10.5004,21500.0
2010-04-20 12:20:00,10.81,10.81,10.77,10.77,28300.0,10.5101,10.5101,10.4712,10.4712,28300.0
2010-04-20 12:30:00,10.78,10.86,10.77,10.86,13400.0,10.481,10.5587,10.4712,10.5587,13400.0
2010-04-20 12:40:00,10.85,10.86,10.85,10.85,14500.0,10.549,10.5587,10.549,10.549,14500.0
2010-04-20 12:50:00,10.85,10.87,10.85,10.86,18900.0,10.549,10.5685,10.549,10.5587,18900.0
2010-04-20 13:00:00,10.86,10.86,10.85,10.86,8900.0,10.5587,10.5587,10.549,10.5587,8900.0
2010-04-20 13:10:00,10.85,10.86,10.85,10.85,24100.0,10.549,10.5587,10.549,10.549,24100.0
2010-04-20 13:20:00,10.85,10.86,10.82,10.82,26500.0,10.549,10.5587,10.5199,10.5199,26500.0
2010-04-20 13:30:00,10.82,10.83,10.79,10.79,35500.0,10.5199,10.5296,10.4907,10.4907,35500.0
2010-04-20 13:40:00,10.79,10.79,10.75,10.76,18600.0,10.4907,10.4907,10.4518,10.4615,18600.0
2010-04-20 13:50:00,10.77,10.77,10.76,10.76,9100.0,10.4712,10.4712,10.4615,10.4615,9100.0
2010-04-20 14:00:00,10.76,10.77,10.73,10.76,201000.0,10.4615,10.4712,10.4324,10.4615,201000.0
2010-04-20 14:10:00,10.77,10.77,10.74,10.76,42300.0,10.4712,10.4712,10.4421,10.4615,42300.0
2010-04-20 14:20:00,10.76,10.76,10.74,10.75,33400.0,10.4615,10.4615,10.4421,10.4518,33400.0
2010-04-20 14:30:00,10.75,10.76,10.73,10.73,21000.0,10.4518,10.4615,10.4324,10.4324,21000.0
2010-04-20 14:40:00,10.74,10.76,10.72,10.72,36400.0,10.4421,10.4615,10.4226,10.4226,36400.0
2010-04-20 14:50:00,10.73,10.73,10.69,10.71,42400.0,10.4324,10.4324,10.3935,10.4129,42400.0
2010-04-20 15:00:00,10.72,10.72,10.68,10.7,39400.0,10.4226,10.4226,10.3837,10.4032,39400.0
2010-04-20 15:10:00,10.7,10.7,10.59,10.59,114000.0,10.4032,10.4032,10.2962,10.2962,114000.0
2010-04-20 15:20:00,10.6,10.61,10.54,10.55,203100.0,10.306,10.3157,10.2476,10.2573,203100.0
2010-04-20 15:30:00,10.55,10.65,10.54,10.65,163700.0,10.2573,10.3546,10.2476,10.3546,163700.0
2010-04-20 15:40:00,10.65,10.7,10.64,10.69,121700.0,10.3546,10.4032,10.3448,10.3935,121700.0
2010-04-20 15:50:00,10.7,10.73,10.68,10.72,155800.0,10.4032,10.4324,10.3837,10.4226,155800.0
2010-04-21 09:30:00,10.75,10.76,10.66,10.66,56600.0,10.4518,10.4615,10.3643,10.3643,56600.0
2010-04-21 09:40:00,10.66,10.76,10.66,10.73,49600.0,10.3643,10.4615,10.3643,10.4324,49600.0
2010-04-21 09:50:00,10.73,10.76,10.7,10.75,37500.0,10.4324,10.4615,10.4032,10.4518,37500.0
2010-04-21 10:00:00,10.76,10.76,10.7,10.7,13300.0,10.4615,10.4615,10.4032,10.4032,13300.0
2010-04-21 10:10:00,10.7,10.74,10.67,10.7,33000.0,10.4032,10.4421,10.374,10.4032,33000.0
2010-04-21 10:20:00,10.69,10.69,10.6,10.63,17200.0,10.3935,10.3935,10.306,10.3351,17200.0
2010-04-21 10:30:00,10.61,10.64,10.58,10.59,25500.0,10.3157,10.3448,10.2865,10.2962,25500.0
2010-04-21 10:40:00,10.59,10.65,10.56,10.56,14700.0,10.2962,10.3546,10.2671,10.2671,14700.0
2010-04-21 10:50:00,10.56,10.57,10.48,10.48,24000.0,10.2671,10.2768,10.1893,10.1893,24000.0
2010-04-21 11:00:00,10.49,10.57,10.48,10.55,43800.0,10.199,10.2768,10.1893,10.2573,43800.0
2010-04-21 11:10:00,10.55,10.55,10.5,10.5,16300.0,10.2573,10.2573,10.2087,10.2087,16300.0
2010-04-21 11:20:00,10.51,10.51,10.44,10.48,28600.0,10.2185,10.2185,10.1504,10.1893,28600.0
2010-04-21 11:30:00,10.48,10.51,10.45,10.46,59900.0,10.1893,10.2185,10.1601,10.1698,59900.0
2010-04-21 11:40:00,10.47,10.48,10.4,10.4,27500.0,10.1796,10.1893,10.1115,10.1115,27500.0
2010-04-21 11:50:00,10.4,10.4,10.36,10.39,24500.0,10.1115,10.1115,10.0726,10.1018,24500.0
2010-04-21 12:00:00,10.39,10.4,10.35,10.36,32200.0,10.1018,10.1115,10.0629,10.0726,32200.0
2010-04-21 12:10:00,10.36,10.4,10.35,10.39,28200.0,10.0726,10.1115,10.0629,10.1018,28200.0
2010-04-21 12:20:00,10.4,10.41,10.39,10.39,34900.0,10.1115,10.1212,10.1018,10.1018,34900.0
2010-04-21 12:30:00,10.4,10.47,10.39,10.47,63600.0,10.1115,10.1796,10.1018,10.1796,63600.0
2010-04-21 12:40:00,10.47,10.57,10.46,10.53,58100.0,10.1796,10.2768,10.1698,10.2379,58100.0
2010-04-21 12:50:00,10.54,10.54,10.49,10.5,29900.0,10.2476,10.2476,10.199,10.2087,29900.0
2010-04-21 13:00:00,10.5,10.5,10.49,10.49,11600.0,10.2087,10.2087,10.199,10.199,11600.0
2010-04-21 13:10:00,10.5,10.5,10.49,10.5,13700.0,10.2087,10.2087,10.199,10.2087,13700.0
2010-04-21 13:20:00,10.5,10.53,10.49,10.53,33800.0,10.2087,10.2379,10.199,10.2379,33800.0
2010-04-21 13:30:00,10.53,10.65,10.52,10.65,92300.0,10.2379,10.3546,10.2282,10.3546,92300.0
2010-04-21 13:40:00,10.64,10.7,10.61,10.69,34600.0,10.3448,10.4032,10.3157,10.3935,34600.0
2010-04-21 13:50:00,10.68,10.72,10.68,10.72,18600.0,10.3837,10.4226,10.3837,10.4226,18600.0
2010-04-21 14:00:00,10.71,10.74,10.68,10.74,36200.0,10.4129,10.4421,10.3837,10.4421,36200.0
2010-04-21 14:10:00,10.74,10.74,10.68,10.68,55000.0,10.4421,10.4421,10.3837,10.3837,55000.0
2010-04-21 14:20:00,10.68,10.68,10.57,10.58,35100.0,10.3837,10.3837,10.2768,10.2865,35100.0
2010-04-21 14:30:00,10.58,10.58,10.51,10.51,42500.0,10.2865,10.2865,10.2185,10.2185,42500.0
2010-04-21 14:40:00,10.51,10.52,10.49,10.51,45600.0,10.2185,10.2282,10.199,10.2185,45600.0
2010-04-21 14:50:00,10.52,10.52,10.48,10.49,50800.0,10.2282,10.2282,10.1893,10.199,50800.0
2010-04-21 15:00:00,10.49,10.49,10.45,10.45,67900.0,10.199,10.199,10.1601,10.1601,67900.0
2010-04-21 15:10:00,10.46,10.55,10.45,10.54,47100.0,10.1698,10.2573,10.1601,10.2476,47100.0
2010-04-21 15:20:00,10.54,10.57,10.51,10.55,107600.0,10.2476,10.2768,10.2185,10.2573,107600.0
2010-04-21 15:30:00,10.54,10.65,10.52,10.65,92500.0,10.2476,10.3546,10.2282,10.3546,92500.0
2010-04-21 15:40:00,10.65,10.7,10.63,10.67,106700.0,10.3546,10.4032,10.3351,10.374,106700.0
2010-04-21 15:50:00,10.68,10.71,10.59,10.69,221200.0,10.3837,10.4129,10.2962,10.3935,221200.0
2010-04-22 09:30:00,10.65,11.1,10.45,11.06,293500.0,10.3546,10.7921,10.1601,10.7532,293500.0
2010-04-22 09:40:00,11.09,11.24,10.95,11.23,216600.0,10.7824,10.9282,10.6462,10.9185,216600.0
2010-04-22 09:50:00,11.24,11.24,11.05,11.14,168300.0,10.9282,10.9282,10.7435,10.831,168300.0
2010-04-22 10:00:00,11.14,11.45,11.14,11.39,217700.0,10.831,11.1324,10.831,11.074,217700.0
2010-04-22 10:10:00,11.38,11.43,11.25,11.42,119600.0,11.0643,11.1129,10.9379,11.1032,119600.0
2010-04-22 10:20:00,11.43,11.59,11.43,11.54,243900.0,11.1129,11.2685,11.1129,11.2199,243900.0
2010-04-22 10:30:00,11.54,11.74,11.48,11.72,173600.0,11.2199,11.4143,11.1615,11.3949,173600.0
2010-04-22 10:40:00,11.7,12.08,11.69,12.02,326300.0,11.3754,11.7449,11.3657,11.6866,326300.0
2010-04-22 10:50:00,12.02,12.02,11.79,11.84,261600.0,11.6866,11.6866,11.4629,11.5116,261600.0
2010-04-22 11:00:00,11.84,11.98,11.81,11.98,83900.0,11.5116,11.6477,11.4824,11.6477,83900.0
2010-04-22 11:10:00,11.98,12.0,11.89,11.94,70700.0,11.6477,11.6671,11.5602,11.6088,70700.0
2010-04-22 11:20:00,11.94,12.03,11.93,12.01,91900.0,11.6088,11.6963,11.5991,11.6768,91900.0
2010-04-22 11:30:00,12.01,12.02,11.8,11.9,263900.0,11.6768,11.6866,11.4727,11.5699,263900.0
2010-04-22 11:40:00,11.89,11.93,11.88,11.9,130700.0,11.5602,11.5991,11.5504,11.5699,130700.0
2010-04-22 11:50:00,11.91,11.92,11.88,11.88,144300.0,11.5796,11.5893,11.5504,11.5504,144300.0
2010-04-22 12:00:00,11.88,11.96,11.85,11.95,89700.0,11.5504,11.6282,11.5213,11.6185,89700.0
2010-04-22 12:10:00,11.94,12.0,11.93,11.95,132800.0,11.6088,11.6671,11.5991,11.6185,132800.0
2010-04-22 12:20:00,11.95,12.0,11.94,11.97,82000.0,11.6185,11.6671,11.6088,11.638,82000.0
2010-04-22 12:30:00,11.96,12.06,11.96,12.04,78000.0,11.6282,11.7255,11.6282,11.706,78000.0
2010-04-22 12:40:00,12.03,12.19,12.03,12.17,347100.0,11.6963,11.8519,11.6963,11.8324,347100.0
2010-04-22 12:50:00,12.16,12.17,12.08,12.08,100700.0,11.8227,11.8324,11.7449,11.7449,100700.0
2010-04-22 13:00:00,12.08,12.12,12.06,12.11,93000.0,11.7449,11.7838,11.7255,11.7741,93000.0
2010-04-22 13:10:00,12.11,12.13,12.1,12.13,65400.0,11.7741,11.7935,11.7643,11.7935,65400.0
2010-04-22 13:20:00,12.13,12.15,12.08,12.1,250600.0,11.7935,11.813,11.7449,11.7643,250600.0
2010-04-22 13:30:00,12.1,12.19,12.1,12.19,51100.0,11.7643,11.8519,11.7643,11.8519,51100.0
2010-04-22 13:40:00,12.19,12.27,12.16,12.26,159200.0,11.8519,11.9296,11.8227,11.9199,159200.0
2010-04-22 13:50:00,12.26,12.28,12.15,12.26,139000.0,11.9199,11.9394,11.813,11.9199,139000.0
2010-04-22 14:00:00,12.27,12.3,12.24,12.28,126800.0,11.9296,11.9588,11.9005,11.9394,126800.0
2010-04-22 14:10:00,12.28,12.31,12.26,12.29,147400.0,11.9394,11.9685,11.9199,11.9491,147400.0
2010-04-22 14:20:00,12.29,12.38,12.26,12.37,178100.0,11.9491,12.0366,11.9199,12.0269,178100.0
2010-04-22 14:30:00,12.36,12.45,12.36,12.44,169200.0,12.0171,12.1046,12.0171,12.0949,169200.0
2010-04-22 14:40:00,12.45,12.45,12.19,12.24,224300.0,12.1046,12.1046,11.8519,11.9005,224300.0
2010-04-22 14:50:00,12.24,12.27,12.23,12.26,108800.0,11.9005,11.9296,11.8907,11.9199,108800.0
2010-04-22 15:00:00,12.26,12.4,12.25,12.3,171300.0,11.9199,12.056,11.9102,11.9588,171300.0
2010-04-22 15:10:00,12.29,12.43,12.29,12.38,132500.0,11.9491,12.0852,11.9491,12.0366,132500.0
2010-04-22 15:20:00,12.39,12.45,12.38,12.45,121000.0,12.0463,12.1046,12.0366,12.1046,121000.0
2010-04-22 15:30:00,12.45,12.6,12.44,12.45,349600.0,12.1046,12.2505,12.0949,12.1046,349600.0
2010-04-22 15:40:00,12.44,12.55,12.4,12.52,253200.0,12.0949,12.2019,12.056,12.1727,253200.0
2010-04-22 15:50:00,12.52,12.55,12.44,12.5,468400.0,12.1727,12.2019,12.0949,12.1533,468400.0
2010-04-23 09:30:00,12.49,12.78,12.42,12.68,184800.0,12.1435,12.4255,12.0755,12.3283,184800.0
2010-04-23 09:40:00,12.69,12.8,12.6,12.78,92100.0,12.338,12.4449,12.2505,12.4255,92100.0
2010-04-23 09:50:00,12.77,12.93,12.71,12.92,124400.0,12.4158,12.5713,12.3574,12.5616,124400.0
2010-04-23 10:00:00,12.93,13.35,12.93,13.28,276900.0,12.5713,12.9797,12.5713,12.9116,276900.0
2010-04-23 10:10:00,13.27,13.34,13.22,13.28,113500.0,12.9019,12.9699,12.8533,12.9116,113500.0
2010-04-23 10:20:00,13.25,13.28,13.16,13.25,84900.0,12.8824,12.9116,12.7949,12.8824,84900.0
2010-04-23 10:30:00,13.24,13.33,13.17,13.19,172500.0,12.8727,12.9602,12.8047,12.8241,172500.0
2010-04-23 10:40:00,13.2,13.29,13.19,13.24,114400.0,12.8338,12.9213,12.8241,12.8727,114400.0
2010-04-23 10:50:00,13.24,13.25,13.01,13.04,80400.0,12.8727,12.8824,12.6491,12.6783,80400.0
2010-04-23 11:00:00,13.04,13.05,12.89,12.98,147300.0,12.6783,12.688,12.5324,12.6199,147300.0
2010-04-23 11:10:00,12.98,13.04,12.98,13.03,50400.0,12.6199,12.6783,12.6199,12.6685,50400.0
2010-04-23 11:20:00,13.03,13.05,12.97,13.0,53500.0,12.6685,12.688,12.6102,12.6394,53500.0
2010-04-23 11:30:00,12.99,13.0,12.94,12.97,106900.0,12.6297,12.6394,12.581,12.6102,106900.0
2010-04-23 11:40:00,12.96,13.0,12.93,12.98,97700.0,12.6005,12.6394,12.5713,12.6199,97700.0
2010-04-23 11:50:00,12.98,13.0,12.96,12.98,29400.0,12.6199,12.6394,12.6005,12.6199,29400.0
2010-04-23 12:00:00,12.98,13.02,12.96,12.99,54800.0,12.6199,12.6588,12.6005,12.6297,54800.0
2010-04-23 12:10:00,12.99,13.05,12.97,13.04,221600.0,12.6297,12.688,12.6102,12.6783,221600.0
2010-04-23 12:20:00,13.04,13.04,13.01,13.03,13400.0,12.6783,12.6783,12.6491,12.6685,13400.0
2010-04-23 12:30:00,13.03,13.11,13.03,13.05,115900.0,12.6685,12.7463,12.6685,12.688,115900.0
2010-04-23 12:40:00,13.05,13.09,13.04,13.05,80300.0,12.688,12.7269,12.6783,12.688,80300.0
2010-04-23 12:50:00,13.05,13.09,13.05,13.09,51800.0,12.688,12.7269,12.688,12.7269,51800.0
2010-04-23 13:00:00,13.09,13.1,13.05,13.07,31200.0,12.7269,12.7366,12.688,12.7074,31200.0
2010-04-23 13:10:00,13.08,13.08,13.03,13.04,38500.0,12.7172,12.7172,12.6685,12.6783,38500.0
2010-04-23 13:20:00,13.04,13.06,13.03,13.06,29800.0,12.6783,12.6977,12.6685,12.6977,29800.0
2010-04-23 13:30:00,13.05,13.06,13.04,13.05,76900.0,12.688,12.6977,12.6783,12.688,76900.0
2010-04-23 13:40:00,13.05,13.06,13.03,13.06,34500.0,12.688,12.6977,12.6685,12.6977,34500.0
2010-04-23 13:50:00,13.05,13.06,13.03,13.05,36300.0,12.688,12.6977,12.6685,12.688,36300.0
2010-04-23 14:00:00,13.05,13.06,13.03,13.05,38800.0,12.688,12.6977,12.6685,12.688,38800.0
2010-04-23 14:10:00,13.05,13.07,13.05,13.06,18100.0,12.688,12.7074,12.688,12.6977,18100.0
2010-04-23 14:20:00,13.06,13.07,13.04,13.04,44800.0,12.6977,12.7074,12.6783,12.6783,44800.0
2010-04-23 14:30:00,13.04,13.09,13.03,13.09,46400.0,12.6783,12.7269,12.6685,12.7269,46400.0
2010-04-23 14:40:00,13.08,13.09,13.04,13.05,69400.0,12.7172,12.7269,12.6783,12.688,69400.0
2010-04-23 14:50:00,13.05,13.06,13.04,13.05,329600.0,12.688,12.6977,12.6783,12.688,329600.0
2010-04-23 15:00:00,13.05,13.22,13.04,13.19,143000.0,12.688,12.8533,12.6783,12.8241,143000.0
2010-04-23 15:10:00,13.18,13.24,13.17,13.24,60100.0,12.8144,12.8727,12.8047,12.8727,60100.0
2010-04-23 15:20:00,13.24,13.24,13.2,13.21,59100.0,12.8727,12.8727,12.8338,12.8436,59100.0
2010-04-23 15:30:00,13.21,13.22,13.16,13.17,58400.0,12.8436,12.8533,12.7949,12.8047,58400.0
2010-04-23 15:40:00,13.17,13.17,13.09,13.12,93100.0,12.8047,12.8047,12.7269,12.7561,93100.0
2010-04-23 15:50:00,13.12,13.15,13.09,13.11,318100.0,12.7561,12.7852,12.7269,12.7463,318100.0
2010-04-26 09:30:00,13.08,13.33,13.08,13.32,51400.0,12.7172,12.9602,12.7172,12.9505,51400.0
2010-04-26 09:40:00,13.31,13.31,13.13,13.19,48800.0,12.9408,12.9408,12.7658,12.8241,48800.0
2010-04-26 09:50:00,13.21,13.24,13.16,13.16,34400.0,12.8436,12.8727,12.7949,12.7949,34400.0
2010-04-26 10:00:00,13.17,13.29,13.17,13.27,24100.0,12.8047,12.9213,12.8047,12.9019,24100.0
2010-04-26 10:10:00,13.27,13.35,13.27,13.34,47500.0,12.9019,12.9797,12.9019,12.9699,47500.0
2010-04-26 10:20:00,13.35,13.49,13.34,13.48,54600.0,12.9797,13.1158,12.9699,13.1061,54600.0
2010-04-26 10:30:00,13.47,13.51,13.39,13.5,64500.0,13.0963,13.1352,13.0186,13.1255,64500.0
2010-04-26 10:40:00,13.5,13.58,13.49,13.56,33200.0,13.1255,13.2033,13.1158,13.1838,33200.0
2010-04-26 10:50:00,13.56,13.59,13.5,13.52,23500.0,13.1838,13.213,13.1255,13.145,23500.0
2010-04-26 11:00:00,13.53,13.57,13.53,13.54,21100.0,13.1547,13.1936,13.1547,13.1644,21100.0
2010-04-26 11:10:00,13.54,13.61,13.52,13.6,37100.0,13.1644,13.2325,13.145,13.2227,37100.0
2010-04-26 11:20:00,13.6,13.63,13.6,13.62,20200.0,13.2227,13.2519,13.2227,13.2422,20200.0
2010-04-26 11:30:00,13.62,13.63,13.59,13.6,20300.0,13.2422,13.2519,13.213,13.2227,20300.0
2010-04-26 11:40:00,13.6,13.61,13.56,13.6,25600.0,13.2227,13.2325,13.1838,13.2227,25600.0
2010-04-26 11:50:00,13.59,13.59,13.54,13.58,28700.0,13.213,13.213,13.1644,13.2033,28700.0
2010-04-26 12:00:00,13.57,13.59,13.55,13.59,15500.0,13.1936,13.213,13.1741,13.213,15500.0
2010-04-26 12:10:00,13.58,13.65,13.54,13.64,49500.0,13.2033,13.2713,13.1644,13.2616,49500.0
2010-04-26 12:20:00,13.63,13.65,13.55,13.6,71200.0,13.2519,13.2713,13.1741,13.2227,71200.0
2010-04-26 12:30:00,13.6,13.67,13.6,13.64,51700.0,13.2227,13.2908,13.2227,13.2616,51700.0
2010-04-26 12:40:00,13.65,13.66,13.62,13.65,52600.0,13.2713,13.2811,13.2422,13.2713,52600.0
2010-04-26 12:50:00,13.65,13.68,13.6,13.66,99300.0,13.2713,13.3005,13.2227,13.2811,99300.0
2010-04-26 13:00:00,13.67,13.77,13.66,13.73,65600.0,13.2908,13.388,13.2811,13.3491,65600.0
2010-04-26 13:10:00,13.74,13.81,13.7,13.81,41800.0,13.3589,13.4269,13.32,13.4269,41800.0
2010-04-26 13:20:00,13.81,13.88,13.78,13.8,80900.0,13.4269,13.495,13.3977,13.4172,80900.0
2010-04-26 13:30:00,13.8,13.81,13.69,13.71,70700.0,13.4172,13.4269,13.3102,13.3297,70700.0
2010-04-26 13:40:00,13.71,13.74,13.67,13.73,54400.0,13.3297,13.3589,13.2908,13.3491,54400.0
2010-04-26 13:50:00,13.73,13.76,13.72,13.74,74200.0,13.3491,13.3783,13.3394,13.3589,74200.0
2010-04-26 14:00:00,13.74,13.82,13.73,13.8,57300.0,13.3589,13.4366,13.3491,13.4172,57300.0
2010-04-26 14:10:00,13.79,13.84,13.77,13.84,40200.0,13.4075,13.4561,13.388,13.4561,40200.0
2010-04-26 14:20:00,13.85,13.87,13.83,13.84,50500.0,13.4658,13.4852,13.4464,13.4561,50500.0
2010-04-26 14:30:00,13.84,13.87,13.83,13.85,57600.0,13.4561,13.4852,13.4464,13.4658,57600.0
2010-04-26 14:40:00,13.86,13.87,13.83,13.85,64500.0,13.4755,13.4852,13.4464,13.4658,64500.0
2010-04-26 14:50:00,13.85,13.85,13.75,13.75,76900.0,13.4658,13.4658,13.3686,13.3686,76900.0
2010-04-26 15:00:00,13.74,13.75,13.69,13.75,117000.0,13.3589,13.3686,13.3102,13.3686,117000.0
2010-04-26 15:10:00,13.74,13.74,13.7,13.72,82300.0,13.3589,13.3589,13.32,13.3394,82300.0
2010-04-26 15:20:00,13.71,13.81,13.69,13.81,261000.0,13.3297,13.4269,13.3102,13.4269,261000.0
2010-04-26 15:30:00,13.8,13.91,13.8,13.9,210800.0,13.4172,13.5241,13.4172,13.5144,210800.0
2010-04-26 15:40:00,13.9,13.94,13.85,13.85,253400.0,13.5144,13.5533,13.4658,13.4658,253400.0
2010-04-26 15:50:00,13.85,13.87,13.8,13.81,356600.0,13.4658,13.4852,13.4172,13.4269,356600.0
2010-04-27 09:30:00,13.75,13.76,13.58,13.64,60400.0,13.3686,13.3783,13.2033,13.2616,60400.0
2010-04-27 09:40:00,13.65,13.75,13.62,13.64,55400.0,13.2713,13.3686,13.2422,13.2616,55400.0
2010-04-27 09:50:00,13.64,13.64,13.53,13.62,55200.0,13.2616,13.2616,13.1547,13.2422,55200.0
2010-04-27 10:00:00,13.64,13.64,13.55,13.6,44900.0,13.2616,13.2616,13.1741,13.2227,44900.0
2010-04-27 10:10:00,13.61,13.64,13.59,13.64,31600.0,13.2325,13.2616,13.213,13.2616,31600.0
2010-04-27 10:20:00,13.63,13.69,13.6,13.69,71100.0,13.2519,13.3102,13.2227,13.3102,71100.0
2010-04-27 10:30:00,13.69,13.83,13.69,13.78,249400.0,13.3102,13.4464,13.3102,13.3977,249400.0
2010-04-27 10:40:00,13.8,13.87,13.8,13.83,63400.0,13.4172,13.4852,13.4172,13.4464,63400.0
2010-04-27 10:50:00,13.83,13.86,13.76,13.81,70500.0,13.4464,13.4755,13.3783,13.4269,70500.0
2010-04-27 11:00:00,13.82,13.95,13.81,13.91,67500.0,13.4366,13.563,13.4269,13.5241,67500.0
2010-04-27 11:10:00,13.92,13.93,13.8,13.86,77000.0,13.5339,13.5436,13.4172,13.4755,77000.0
2010-04-27 11:20:00,13.85,13.85,13.69,13.69,156300.0,13.4658,13.4658,13.3102,13.3102,156300.0
2010-04-27 11:30:00,13.69,13.77,13.65,13.69,161600.0,13.3102,13.388,13.2713,13.3102,161600.0
2010-04-27 11:40:00,13.69,13.7,13.65,13.65,57800.0,13.3102,13.32,13.2713,13.2713,57800.0
2010-04-27 11:50:00,13.65,13.67,13.55,13.55,155500.0,13.2713,13.2908,13.1741,13.1741,155500.0
2010-04-27 12:00:00,13.55,13.62,13.52,13.53,58400.0,13.1741,13.2422,13.145,13.1547,58400.0
2010-04-27 12:10:00,13.53,13.53,13.45,13.51,93000.0,13.1547,13.1547,13.0769,13.1352,93000.0
2010-04-27 12:20:00,13.51,13.54,13.47,13.48,74000.0,13.1352,13.1644,13.0963,13.1061,74000.0
2010-04-27 12:30:00,13.49,13.53,13.49,13.53,53700.0,13.1158,13.1547,13.1158,13.1547,53700.0
2010-04-27 12:40:00,13.53,13.62,13.52,13.61,59800.0,13.1547,13.2422,13.145,13.2325,59800.0
2010-04-27 12:50:00,13.62,13.65,13.61,13.63,51800.0,13.2422,13.2713,13.2325,13.2519,51800.0
2010-04-27 13:00:00,13.63,13.65,13.58,13.6,79800.0,13.2519,13.2713,13.2033,13.2227,79800.0
2010-04-27 13:10:00,13.61,13.66,13.6,13.65,50200.0,13.2325,13.2811,13.2227,13.2713,50200.0
2010-04-27 13:20:00,13.65,13.68,13.59,13.64,72000.0,13.2713,13.3005,13.213,13.2616,72000.0
2010-04-27 13:30:00,13.65,13.65,13.59,13.6,41800.0,13.2713,13.2713,13.213,13.2227,41800.0
2010-04-27 13:40:00,13.6,13.64,13.59,13.6,41000.0,13.2227,13.2616,13.213,13.2227,41000.0
2010-04-27 13:50:00,13.6,13.61,13.57,13.57,59500.0,13.2227,13.2325,13.1936,13.1936,59500.0
2010-04-27 14:00:00,13.57,13.57,13.53,13.54,71800.0,13.1936,13.1936,13.1547,13.1644,71800.0
2010-04-27 14:10:00,13.54,13.6,13.53,13.6,29900.0,13.1644,13.2227,13.1547,13.2227,29900.0
2010-04-27 14:20:00,13.59,13.59,13.5,13.51,91000.0,13.213,13.213,13.1255,13.1352,91000.0
2010-04-27 14:30:00,13.51,13.51,13.41,13.41,95900.0,13.1352,13.1352,13.038,13.038,95900.0
2010-04-27 14:40:00,13.42,13.43,13.35,13.4,72100.0,13.0477,13.0575,12.9797,13.0283,72100.0
2010-04-27 14:50:00,13.4,13.42,13.38,13.39,45200.0,13.0283,13.0477,13.0088,13.0186,45200.0
2010-04-27 15:00:00,13.38,13.4,13.35,13.38,93800.0,13.0088,13.0283,12.9797,13.0088,93800.0
2010-04-27 15:10:00,13.39,13.45,13.38,13.44,73100.0,13.0186,13.0769,13.0088,13.0672,73100.0
2010-04-27 15:20:00,13.45,13.5,13.45,13.49,109000.0,13.0769,13.1255,13.0769,13.1158,109000.0
2010-04-27 15:30:00,13.49,13.49,13.3,13.3,148200.0,13.1158,13.1158,12.9311,12.9311,148200.0
2010-04-27 15:40:00,13.3,13.31,13.13,13.15,215800.0,12.9311,12.9408,12.7658,12.7852,215800.0
2010-04-27 15:50:00,13.16,13.28,13.13,13.23,283500.0,12.7949,12.9116,12.7658,12.863,283500.0
2010-04-28 09:30:00,13.35,13.6,13.33,13.6,31700.0,12.9797,13.2227,12.9602,13.2227,31700.0
2010-04-28 09:40:00,13.6,13.74,13.56,13.7,55100.0,13.2227,13.3589,13.1838,13.32,55100.0
2010-04-28 09:50:00,13.7,13.7,13.55,13.65,36500.0,13.32,13.32,13.1741,13.2713,36500.0
2010-04-28 10:00:00,13.64,13.64,13.54,13.57,58700.0,13.2616,13.2616,13.1644,13.1936,58700.0
2010-04-28 10:10:00,13.59,13.77,13.58,13.77,43600.0,13.213,13.388,13.2033,13.388,43600.0
2010-04-28 10:20:00,13.77,13.83,13.77,13.8,45300.0,13.388,13.4464,13.388,13.4172,45300.0
2010-04-28 10:30:00,13.8,13.83,13.61,13.64,36700.0,13.4172,13.4464,13.2325,13.2616,36700.0
2010-04-28 10:40:00,13.63,13.66,13.46,13.47,63500.0,13.2519,13.2811,13.0866,13.0963,63500.0
2010-04-28 10:50:00,13.46,13.51,13.38,13.46,79600.0,13.0866,13.1352,13.0088,13.0866,79600.0
2010-04-28 11:00:00,13.46,13.51,13.45,13.48,30800.0,13.0866,13.1352,13.0769,13.1061,30800.0
2010-04-28 11:10:00,13.48,13.51,13.4,13.43,49200.0,13.1061,13.1352,13.0283,13.0575,49200.0
2010-04-28 11:20:00,13.43,13.44,13.22,13.27,60600.0,13.0575,13.0672,12.8533,12.9019,60600.0
2010-04-28 11:30:00,13.27,13.31,13.16,13.23,51200.0,12.9019,12.9408,12.7949,12.863,51200.0
2010-04-28 11:40:00,13.22,13.26,13.12,13.18,40400.0,12.8533,12.8922,12.7561,12.8144,40400.0
2010-04-28 11:50:00,13.18,13.23,13.15,13.2,22100.0,12.8144,12.863,12.7852,12.8338,22100.0
2010-04-28 12:00:00,13.21,13.24,13.15,13.21,31900.0,12.8436,12.8727,12.7852,12.8436,31900.0
2010-04-28 12:10:00,13.22,13.29,13.21,13.29,13400.0,12.8533,12.9213,12.8436,12.9213,13400.0
2010-04-28 12:20:00,13.28,13.34,13.26,13.32,24300.0,12.9116,12.9699,12.8922,12.9505,24300.0
2010-04-28 12:30:00,13.33,13.33,13.25,13.26,12400.0,12.9602,12.9602,12.8824,12.8922,12400.0
2010-04-28 12:40:00,13.25,13.27,13.2,13.2,27500.0,12.8824,12.9019,12.8338,12.8338,27500.0
2010-04-28 12:50:00,13.2,13.26,13.16,13.24,31300.0,12.8338,12.8922,12.7949,12.8727,31300.0
2010-04-28 13:00:00,13.24,13.3,13.24,13.3,25800.0,12.8727,12.9311,12.8727,12.9311,25800.0
2010-04-28 13:10:00,13.31,13.32,13.31,13.32,10000.0,12.9408,12.9505,12.9408,12.9505,10000.0
2010-04-28 13:20:00,13.31,13.31,13.24,13.24,15600.0,12.9408,12.9408,12.8727,12.8727,15600.0
2010-04-28 13:30:00,13.24,13.31,13.22,13.3,32300.0,12.8727,12.9408,12.8533,12.9311,32300.0
2010-04-28 13:40:00,13.3,13.31,13.24,13.24,9700.0,12.9311,12.9408,12.8727,12.8727,9700.0
2010-04-28 13:50:00,13.24,13.29,13.2,13.29,26700.0,12.8727,12.9213,12.8338,12.9213,26700.0
2010-04-28 14:00:00,13.29,13.29,13.23,13.25,41600.0,12.9213,12.9213,12.863,12.8824,41600.0
2010-04-28 14:10:00,13.24,13.28,13.2,13.23,23300.0,12.8727,12.9116,12.8338,12.863,23300.0
2010-04-28 14:20:00,13.23,13.29,13.22,13.25,41800.0,12.863,12.9213,12.8533,12.8824,41800.0
2010-04-28 14:30:00,13.25,13.3,13.23,13.28,43100.0,12.8824,12.9311,12.863,12.9116,43100.0
2010-04-28 14:40:00,13.28,13.3,13.23,13.26,59900.0,12.9116,12.9311,12.863,12.8922,59900.0
2010-04-28 14:50:00,13.26,13.35,13.26,13.35,47300.0,12.8922,12.9797,12.8922,12.9797,47300.0
2010-04-28 15:00:00,13.34,13.35,13.27,13.3,31700.0,12.9699,12.9797,12.9019,12.9311,31700.0
2010-04-28 15:10:00,13.3,13.32,13.26,13.26,41400.0,12.9311,12.9505,12.8922,12.8922,41400.0
2010-04-28 15:20:00,13.26,13.3,13.24,13.3,39100.0,12.8922,12.9311,12.8727,12.9311,39100.0
2010-04-28 15:30:00,13.3,13.33,13.3,13.3,80300.0,12.9311,12.9602,12.9311,12.9311,80300.0
2010-04-28 15:40:00,13.3,13.35,13.3,13.3,119100.0,12.9311,12.9797,12.9311,12.9311,119100.0
2010-04-28 15:50:00,13.31,13.35,13.3,13.31,225200.0,12.9408,12.9797,12.9311,12.9408,225200.0
2010-04-29 09:30:00,13.33,13.52,13.33,13.5,29800.0,12.9602,13.145,12.9602,13.1255,29800.0
2010-04-29 09:40:00,13.5,13.58,13.5,13.56,29000.0,13.1255,13.2033,13.1255,13.1838,29000.0
2010-04-29 09:50:00,13.56,13.65,13.53,13.63,42100.0,13.1838,13.2713,13.1547,13.2519,42100.0
2010-04-29 10:00:00,13.62,13.65,13.56,13.57,31400.0,13.2422,13.2713,13.1838,13.1936,31400.0
2010-04-29 10:10:00,13.59,13.62,13.53,13.62,31000.0,13.213,13.2422,13.1547,13.2422,31000.0
2010-04-29 10:20:00,13.62,13.7,13.58,13.69,45600.0,13.2422,13.32,13.2033,13.3102,45600.0
2010-04-29 10:30:00,13.68,13.8,13.66,13.75,32400.0,13.3005,13.4172,13.2811,13.3686,32400.0
2010-04-29 10:40:00,13.75,13.82,13.73,13.81,19600.0,13.3686,13.4366,13.3491,13.4269,19600.0
2010-04-29 10:50:00,13.82,13.92,13.82,13.92,49100.0,13.4366,13.5339,13.4366,13.5339,49100.0
2010-04-29 11:00:00,13.91,13.92,13.83,13.85,39500.0,13.5241,13.5339,13.4464,13.4658,39500.0
2010-04-29 11:10:00,13.86,13.91,13.86,13.89,49100.0,13.4755,13.5241,13.4755,13.5047,49100.0
2010-04-29 11:20:00,13.88,13.96,13.87,13.93,70000.0,13.495,13.5728,13.4852,13.5436,70000.0
2010-04-29 11:30:00,13.92,13.94,13.87,13.9,52100.0,13.5339,13.5533,13.4852,13.5144,52100.0
2010-04-29 11:40:00,13.91,13.91,13.88,13.89,25200.0,13.5241,13.5241,13.495,13.5047,25200.0
2010-04-29 11:50:00,13.89,13.95,13.88,13.95,28300.0,13.5047,13.563,13.495,13.563,28300.0
2010-04-29 12:00:00,13.94,13.99,13.94,13.95,41600.0,13.5533,13.6019,13.5533,13.563,41600.0
2010-04-29 12:10:00,13.95,14.05,13.95,14.03,127200.0,13.563,13.6603,13.563,13.6408,127200.0
2010-04-29 12:20:00,14.04,14.18,14.03,14.17,94500.0,13.6505,13.7866,13.6408,13.7769,94500.0
2010-04-29 12:30:00,14.17,14.23,14.11,14.17,75400.0,13.7769,13.8353,13.7186,13.7769,75400.0
2010-04-29 12:40:00,14.17,14.38,14.13,14.38,121900.0,13.7769,13.9811,13.738,13.9811,121900.0
2010-04-29 12:50:00,14.37,14.49,14.35,14.46,112300.0,13.9714,14.088,13.9519,14.0589,112300.0
2010-04-29 13:00:00,14.45,14.52,14.43,14.48,56800.0,14.0492,14.1172,14.0297,14.0783,56800.0
2010-04-29 13:10:00,14.48,14.62,14.45,14.59,80500.0,14.0783,14.2144,14.0492,14.1853,80500.0
2010-04-29 13:20:00,14.61,14.69,14.6,14.63,76400.0,14.2047,14.2825,14.195,14.2242,76400.0
2010-04-29 13:30:00,14.62,14.68,14.49,14.66,73900.0,14.2144,14.2728,14.088,14.2533,73900.0
2010-04-29 13:40:00,14.65,14.67,14.55,14.55,41600.0,14.2436,14.2631,14.1464,14.1464,41600.0
2010-04-29 13:50:00,14.56,14.56,14.48,14.5,46400.0,14.1561,14.1561,14.0783,14.0978,46400.0
2010-04-29 14:00:00,14.5,14.52,14.38,14.48,212400.0,14.0978,14.1172,13.9811,14.0783,212400.0
2010-04-29 14:10:00,14.48,14.6,14.47,14.59,93100.0,14.0783,14.195,14.0686,14.1853,93100.0
2010-04-29 14:20:00,14.58,14.6,14.46,14.46,75100.0,14.1756,14.195,14.0589,14.0589,75100.0
2010-04-29 14:30:00,14.47,14.55,14.46,14.49,111200.0,14.0686,14.1464,14.0589,14.088,111200.0
2010-04-29 14:40:00,14.49,14.5,14.33,14.37,125300.0,14.088,14.0978,13.9325,13.9714,125300.0
2010-04-29 14:50:00,14.37,14.4,14.29,14.39,60200.0,13.9714,14.0005,13.8936,13.9908,60200.0
2010-04-29 15:00:00,14.39,14.51,14.38,14.51,237700.0,13.9908,14.1075,13.9811,14.1075,237700.0
2010-04-29 15:10:00,14.51,14.51,14.41,14.44,1362800.0,14.1075,14.1075,14.0103,14.0394,1362800.0
2010-04-29 15:20:00,14.45,14.46,14.36,14.42,126300.0,14.0492,14.0589,13.9617,14.02,126300.0
2010-04-29 15:30:00,14.41,14.48,14.41,14.43,131400.0,14.0103,14.0783,14.0103,14.0297,131400.0
2010-04-29 15:40:00,14.43,14.51,14.38,14.39,439400.0,14.0297,14.1075,13.9811,13.9908,439400.0
2010-04-29 15:50:00,14.38,14.5,14.37,14.48,403000.0,13.9811,14.0978,13.9714,14.0783,403000.0
2010-04-30 09:30:00,14.44,14.73,14.44,14.69,50900.0,14.0394,14.3214,14.0394,14.2825,50900.0
2010-04-30 09:40:00,14.71,14.79,14.62,14.66,125900.0,14.3019,14.3797,14.2144,14.2533,125900.0
2010-04-30 09:50:00,14.66,14.67,14.52,14.54,75700.0,14.2533,14.2631,14.1172,14.1367,75700.0
2010-04-30 10:00:00,14.51,14.57,14.38,14.48,100700.0,14.1075,14.1658,13.9811,14.0783,100700.0
2010-04-30 10:10:00,14.49,14.53,14.45,14.46,45300.0,14.088,14.1269,14.0492,14.0589,45300.0
2010-04-30 10:20:00,14.46,14.5,14.43,14.47,48200.0,14.0589,14.0978,14.0297,14.0686,48200.0
2010-04-30 10:30:00,14.46,14.47,14.33,14.39,55800.0,14.0589,14.0686,13.9325,13.9908,55800.0
2010-04-30 10:40:00,14.39,14.51,14.37,14.47,63100.0,13.9908,14.1075,13.9714,14.0686,63100.0
2010-04-30 10:50:00,14.47,14.57,14.46,14.56,103400.0,14.0686,14.1658,14.0589,14.1561,103400.0
2010-04-30 11:00:00,14.56,14.57,14.46,14.54,75800.0,14.1561,14.1658,14.0589,14.1367,75800.0
2010-04-30 11:10:00,14.53,14.56,14.44,14.45,54100.0,14.1269,14.1561,14.0394,14.0492,54100.0
2010-04-30 11:20:00,14.45,14.49,14.39,14.39,61800.0,14.0492,14.088,13.9908,13.9908,61800.0
2010-04-30 11:30:00,14.4,14.51,14.4,14.5,49300.0,14.0005,14.1075,14.0005,14.0978,49300.0
2010-04-30 11:40:00,14.51,14.53,14.5,14.5,49000.0,14.1075,14.1269,14.0978,14.0978,49000.0
2010-04-30 11:50:00,14.51,14.51,14.5,14.51,19700.0,14.1075,14.1075,14.0978,14.1075,19700.0
2010-04-30 12:00:00,14.51,14.51,14.49,14.51,41000.0,14.1075,14.1075,14.088,14.1075,41000.0
2010-04-30 12:10:00,14.51,14.53,14.48,14.53,58800.0,14.1075,14.1269,14.0783,14.1269,58800.0
2010-04-30 12:20:00,14.52,14.53,14.48,14.5,45900.0,14.1172,14.1269,14.0783,14.0978,45900.0
2010-04-30 12:30:00,14.49,14.52,14.39,14.42,82800.0,14.088,14.1172,13.9908,14.02,82800.0
2010-04-30 12:40:00,14.41,14.44,14.41,14.44,34300.0,14.0103,14.0394,14.0103,14.0394,34300.0
2010-04-30 12:50:00,14.43,14.44,14.4,14.43,62900.0,14.0297,14.0394,14.0005,14.0297,62900.0
2010-04-30 13:00:00,14.43,14.44,14.42,14.43,39100.0,14.0297,14.0394,14.02,14.0297,39100.0
2010-04-30 13:10:00,14.43,14.46,14.42,14.46,38700.0,14.0297,14.0589,14.02,14.0589,38700.0
2010-04-30 13:20:00,14.45,14.46,14.44,14.46,72300.0,14.0492,14.0589,14.0394,14.0589,72300.0
2010-04-30 13:30:00,14.46,14.47,14.44,14.44,79600.0,14.0589,14.0686,14.0394,14.0394,79600.0
2010-04-30 13:40:00,14.44,14.46,14.42,14.42,34500.0,14.0394,14.0589,14.02,14.02,34500.0
2010-04-30 13:50:00,14.43,14.43,14.41,14.42,42400.0,14.0297,14.0297,14.0103,14.02,42400.0
2010-04-30 14:00:00,14.41,14.54,14.4,14.53,209500.0,14.0103,14.1367,14.0005,14.1269,209500.0
2010-04-30 14:10:00,14.53,14.63,14.51,14.62,54100.0,14.1269,14.2242,14.1075,14.2144,54100.0
2010-04-30 14:20:00,14.61,14.62,14.59,14.61,35300.0,14.2047,14.2144,14.1853,14.2047,35300.0
2010-04-30 14:30:00,14.6,14.6,14.5,14.5,24800.0,14.195,14.195,14.0978,14.0978,24800.0
2010-04-30 14:40:00,14.5,14.51,14.44,14.45,25300.0,14.0978,14.1075,14.0394,14.0492,25300.0
2010-04-30 14:50:00,14.44,14.45,14.42,14.44,39300.0,14.0394,14.0492,14.02,14.0394,39300.0
2010-04-30 15:00:00,14.44,14.52,14.44,14.44,117600.0,14.0394,14.1172,14.0394,14.0394,117600.0
2010-04-30 15:10:00,14.45,14.5,14.44,14.5,58100.0,14.0492,14.0978,14.0394,14.0978,58100.0
2010-04-30 15:20:00,14.49,14.53,14.46,14.46,56000.0,14.088,14.1269,14.0589,14.0589,56000.0
2010-04-30 15:30:00,14.46,14.48,14.44,14.44,77900.0,14.0589,14.0783,14.0394,14.0394,77900.0
2010-04-30 15:40:00,14.44,14.45,14.39,14.42,146900.0,14.0394,14.0492,13.9908,14.02,146900.0
2010-04-30 15:50:00,14.42,14.43,14.35,14.35,202600.0,14.02,14.0297,13.9519,13.9519,202600.0
2010-05-03 09:30:00,14.48,14.56,14.37,14.39,65000.0,14.0783,14.1561,13.9714,13.9908,65000.0
2010-05-03 09:40:00,14.38,14.43,14.31,14.38,45300.0,13.9811,14.0297,13.913,13.9811,45300.0
2010-05-03 09:50:00,14.38,14.45,14.35,14.38,38700.0,13.9811,14.0492,13.9519,13.9811,38700.0
2010-05-03 10:00:00,14.36,14.52,14.36,14.51,30400.0,13.9617,14.1172,13.9617,14.1075,30400.0
2010-05-03 10:10:00,14.5,14.56,14.44,14.49,80600.0,14.0978,14.1561,14.0394,14.088,80600.0
2010-05-03 10:20:00,14.5,14.53,14.45,14.45,20900.0,14.0978,14.1269,14.0492,14.0492,20900.0
2010-05-03 10:30:00,14.45,14.54,14.44,14.53,29100.0,14.0492,14.1367,14.0394,14.1269,29100.0
2010-05-03 10:40:00,14.54,14.57,14.45,14.49,31100.0,14.1367,14.1658,14.0492,14.088,31100.0
2010-05-03 10:50:00,14.5,14.51,14.42,14.48,42300.0,14.0978,14.1075,14.02,14.0783,42300.0
2010-05-03 11:00:00,14.46,14.55,14.45,14.49,30500.0,14.0589,14.1464,14.0492,14.088,30500.0
2010-05-03 11:10:00,14.48,14.51,14.47,14.48,14400.0,14.0783,14.1075,14.0686,14.0783,14400.0
2010-05-03 11:20:00,14.49,14.51,14.47,14.48,20400.0,14.088,14.1075,14.0686,14.0783,20400.0
2010-05-03 11:30:00,14.48,14.5,14.47,14.48,11300.0,14.0783,14.0978,14.0686,14.0783,11300.0
2010-05-03 11:40:00,14.48,14.48,14.4,14.4,45000.0,14.0783,14.0783,14.0005,14.0005,45000.0
2010-05-03 11:50:00,14.4,14.45,14.4,14.43,27000.0,14.0005,14.0492,14.0005,14.0297,27000.0
2010-05-03 12:00:00,14.43,14.46,14.42,14.46,14600.0,14.0297,14.0589,14.02,14.0589,14600.0
2010-05-03 12:10:00,14.46,14.58,14.45,14.57,17500.0,14.0589,14.1756,14.0492,14.1658,17500.0
2010-05-03 12:20:00,14.57,14.68,14.57,14.66,38000.0,14.1658,14.2728,14.1658,14.2533,38000.0
2010-05-03 12:30:00,14.65,14.7,14.59,14.6,25100.0,14.2436,14.2922,14.1853,14.195,25100.0
2010-05-03 12:40:00,14.6,14.63,14.58,14.6,12900.0,14.195,14.2242,14.1756,14.195,12900.0
2010-05-03 12:50:00,14.6,14.64,14.58,14.64,11500.0,14.195,14.2339,14.1756,14.2339,11500.0
2010-05-03 13:00:00,14.64,14.64,14.58,14.59,15200.0,14.2339,14.2339,14.1756,14.1853,15200.0
2010-05-03 13:10:00,14.58,14.6,14.55,14.57,20100.0,14.1756,14.195,14.1464,14.1658,20100.0
2010-05-03 13:20:00,14.56,14.6,14.56,14.6,13700.0,14.1561,14.195,14.1561,14.195,13700.0
2010-05-03 13:30:00,14.6,14.61,14.54,14.6,35800.0,14.195,14.2047,14.1367,14.195,35800.0
2010-05-03 13:40:00,14.61,14.62,14.55,14.56,24500.0,14.2047,14.2144,14.1464,14.1561,24500.0
2010-05-03 13:50:00,14.56,14.58,14.54,14.55,13100.0,14.1561,14.1756,14.1367,14.1464,13100.0
2010-05-03 14:00:00,14.56,14.56,14.52,14.53,14900.0,14.1561,14.1561,14.1172,14.1269,14900.0
2010-05-03 14:10:00,14.52,14.56,14.52,14.56,12500.0,14.1172,14.1561,14.1172,14.1561,12500.0
2010-05-03 14:20:00,14.56,14.61,14.55,14.6,23700.0,14.1561,14.2047,14.1464,14.195,23700.0
2010-05-03 14:30:00,14.6,14.61,14.51,14.52,30000.0,14.195,14.2047,14.1075,14.1172,30000.0
2010-05-03 14:40:00,14.52,14.52,14.48,14.48,21200.0,14.1172,14.1172,14.0783,14.0783,21200.0
2010-05-03 14:50:00,14.48,14.52,14.47,14.48,25100.0,14.0783,14.1172,14.0686,14.0783,25100.0
2010-05-03 15:00:00,14.48,14.51,14.44,14.49,36600.0,14.0783,14.1075,14.0394,14.088,36600.0
2010-05-03 15:10:00,14.49,14.51,14.47,14.48,28900.0,14.088,14.1075,14.0686,14.0783,28900.0
2010-05-03 15:20:00,14.48,14.52,14.44,14.5,79900.0,14.0783,14.1172,14.0394,14.0978,79900.0
2010-05-03 15:30:00,14.51,14.58,14.5,14.57,83700.0,14.1075,14.1756,14.0978,14.1658,83700.0
2010-05-03 15:40:00,14.57,14.63,14.55,14.62,95900.0,14.1658,14.2242,14.1464,14.2144,95900.0
2010-05-03 15:50:00,14.62,14.63,14.59,14.6,120400.0,14.2144,14.2242,14.1853,14.195,120400.0
2010-05-04 09:30:00,14.29,14.29,13.75,13.79,87600.0,13.8936,13.8936,13.3686,13.4075,87600.0
2010-05-04 09:40:00,13.78,13.88,13.7,13.84,66600.0,13.3977,13.495,13.32,13.4561,66600.0
2010-05-04 09:50:00,13.84,14.02,13.77,14.02,48600.0,13.4561,13.6311,13.388,13.6311,48600.0
2010-05-04 10:00:00,14.02,14.14,13.91,14.08,50000.0,13.6311,13.7478,13.5241,13.6894,50000.0
2010-05-04 10:10:00,14.07,14.13,14.05,14.09,31700.0,13.6797,13.738,13.6603,13.6991,31700.0
2010-05-04 10:20:00,14.09,14.24,14.08,14.19,51600.0,13.6991,13.845,13.6894,13.7964,51600.0
2010-05-04 10:30:00,14.17,14.25,13.98,14.07,137900.0,13.7769,13.8547,13.5922,13.6797,137900.0
2010-05-04 10:40:00,14.07,14.13,14.06,14.07,41000.0,13.6797,13.738,13.67,13.6797,41000.0
2010-05-04 10:50:00,14.06,14.12,14.01,14.02,44700.0,13.67,13.7283,13.6214,13.6311,44700.0
2010-05-04 11:00:00,14.02,14.06,13.94,13.96,49600.0,13.6311,13.67,13.5533,13.5728,49600.0
2010-05-04 11:10:00,13.95,14.0,13.94,13.97,74000.0,13.563,13.6116,13.5533,13.5825,74000.0
2010-05-04 11:20:00,13.98,14.01,13.94,13.97,41800.0,13.5922,13.6214,13.5533,13.5825,41800.0
2010-05-04 11:30:00,13.94,14.01,13.93,14.01,45800.0,13.5533,13.6214,13.5436,13.6214,45800.0
2010-05-04 11:40:00,14.01,14.05,13.98,14.01,37400.0,13.6214,13.6603,13.5922,13.6214,37400.0
2010-05-04 11:50:00,14.02,14.07,13.99,14.02,45900.0,13.6311,13.6797,13.6019,13.6311,45900.0
2010-05-04 12:00:00,14.02,14.06,14.0,14.02,34800.0,13.6311,13.67,13.6116,13.6311,34800.0
2010-05-04 12:10:00,14.01,14.06,13.99,14.0,33300.0,13.6214,13.67,13.6019,13.6116,33300.0
2010-05-04 12:20:00,14.0,14.01,13.91,13.93,47900.0,13.6116,13.6214,13.5241,13.5436,47900.0
2010-05-04 12:30:00,13.93,14.01,13.9,13.98,63600.0,13.5436,13.6214,13.5144,13.5922,63600.0
2010-05-04 12:40:00,13.97,14.0,13.95,13.98,23800.0,13.5825,13.6116,13.563,13.5922,23800.0
2010-05-04 12:50:00,13.97,14.01,13.96,13.97,22400.0,13.5825,13.6214,13.5728,13.5825,22400.0
2010-05-04 13:00:00,13.98,14.0,13.91,13.93,28300.0,13.5922,13.6116,13.5241,13.5436,28300.0
2010-05-04 13:10:00,13.92,13.96,13.91,13.95,30300.0,13.5339,13.5728,13.5241,13.563,30300.0
2010-05-04 13:20:00,13.95,13.96,13.88,13.9,125700.0,13.563,13.5728,13.495,13.5144,125700.0
2010-05-04 13:30:00,13.9,13.91,13.83,13.84,29000.0,13.5144,13.5241,13.4464,13.4561,29000.0
2010-05-04 13:40:00,13.85,13.91,13.84,13.89,23400.0,13.4658,13.5241,13.4561,13.5047,23400.0
2010-05-04 13:50:00,13.9,13.9,13.88,13.89,22700.0,13.5144,13.5144,13.495,13.5047,22700.0
2010-05-04 14:00:00,13.89,13.9,13.84,13.87,29700.0,13.5047,13.5144,13.4561,13.4852,29700.0
2010-05-04 14:10:00,13.87,13.9,13.86,13.87,26400.0,13.4852,13.5144,13.4755,13.4852,26400.0
2010-05-04 14:20:00,13.86,13.91,13.83,13.84,38800.0,13.4755,13.5241,13.4464,13.4561,38800.0
2010-05-04 14:30:00,13.84,13.9,13.83,13.84,31500.0,13.4561,13.5144,13.4464,13.4561,31500.0
2010-05-04 14:40:00,13.84,13.89,13.81,13.81,37300.0,13.4561,13.5047,13.4269,13.4269,37300.0
2010-05-04 14:50:00,13.83,13.85,13.79,13.83,45400.0,13.4464,13.4658,13.4075,13.4464,45400.0
2010-05-04 15:00:00,13.82,13.86,13.78,13.8,77500.0,13.4366,13.4755,13.3977,13.4172,77500.0
2010-05-04 15:10:00,13.8,13.87,13.76,13.87,93900.0,13.4172,13.4852,13.3783,13.4852,93900.0
2010-05-04 15:20:00,13.87,13.87,13.81,13.85,195700.0,13.4852,13.4852,13.4269,13.4658,195700.0
2010-05-04 15:30:00,13.85,13.85,13.73,13.77,89900.0,13.4658,13.4658,13.3491,13.388,89900.0
2010-05-04 15:40:00,13.76,13.82,13.71,13.8,131500.0,13.3783,13.4366,13.3297,13.4172,131500.0
2010-05-04 15:50:00,13.8,13.95,13.8,13.9,205300.0,13.4172,13.563,13.4172,13.5144,205300.0
2010-05-05 09:30:00,13.59,13.6,13.27,13.44,155400.0,13.213,13.2227,12.9019,13.0672,155400.0
2010-05-05 09:40:00,13.43,13.48,13.3,13.34,50300.0,13.0575,13.1061,12.9311,12.9699,50300.0
2010-05-05 09:50:00,13.35,13.42,13.24,13.38,73200.0,12.9797,13.0477,12.8727,13.0088,73200.0
2010-05-05 10:00:00,13.37,13.42,13.34,13.34,99600.0,12.9991,13.0477,12.9699,12.9699,99600.0
2010-05-05 10:10:00,13.34,13.46,13.26,13.45,45100.0,12.9699,13.0866,12.8922,13.0769,45100.0
2010-05-05 10:20:00,13.46,13.51,13.39,13.42,39800.0,13.0866,13.1352,13.0186,13.0477,39800.0
2010-05-05 10:30:00,13.42,13.51,13.39,13.45,40100.0,13.0477,13.1352,13.0186,13.0769,40100.0
2010-05-05 10:40:00,13.44,13.74,13.44,13.72,40200.0,13.0672,13.3589,13.0672,13.3394,40200.0
2010-05-05 10:50:00,13.72,13.75,13.66,13.71,21700.0,13.3394,13.3686,13.2811,13.3297,21700.0
2010-05-05 11:00:00,13.71,13.71,13.53,13.53,54000.0,13.3297,13.3297,13.1547,13.1547,54000.0
2010-05-05 11:10:00,13.53,13.61,13.52,13.56,24000.0,13.1547,13.2325,13.145,13.1838,24000.0
2010-05-05 11:20:00,13.56,13.59,13.51,13.51,34700.0,13.1838,13.213,13.1352,13.1352,34700.0
2010-05-05 11:30:00,13.5,13.52,13.47,13.51,29400.0,13.1255,13.145,13.0963,13.1352,29400.0
2010-05-05 11:40:00,13.51,13.69,13.49,13.67,24400.0,13.1352,13.3102,13.1158,13.2908,24400.0
2010-05-05 11:50:00,13.7,13.76,13.65,13.74,21700.0,13.32,13.3783,13.2713,13.3589,21700.0
2010-05-05 12:00:00,13.72,13.8,13.64,13.64,66600.0,13.3394,13.4172,13.2616,13.2616,66600.0
2010-05-05 12:10:00,13.64,13.67,13.56,13.6,45200.0,13.2616,13.2908,13.1838,13.2227,45200.0
2010-05-05 12:20:00,13.6,13.6,13.45,13.51,40900.0,13.2227,13.2227,13.0769,13.1352,40900.0
2010-05-05 12:30:00,13.49,13.52,13.42,13.42,30000.0,13.1158,13.145,13.0477,13.0477,30000.0
2010-05-05 12:40:00,13.42,13.42,13.31,13.34,41000.0,13.0477,13.0477,12.9408,12.9699,41000.0
2010-05-05 12:50:00,13.34,13.38,13.33,13.35,23500.0,12.9699,13.0088,12.9602,12.9797,23500.0
2010-05-05 13:00:00,13.35,13.43,13.32,13.37,44500.0,12.9797,13.0575,12.9505,12.9991,44500.0
2010-05-05 13:10:00,13.37,13.41,13.29,13.4,41100.0,12.9991,13.038,12.9213,13.0283,41100.0
2010-05-05 13:20:00,13.41,13.49,13.41,13.45,38100.0,13.038,13.1158,13.038,13.0769,38100.0
2010-05-05 13:30:00,13.45,13.53,13.44,13.53,18500.0,13.0769,13.1547,13.0672,13.1547,18500.0
2010-05-05 13:40:00,13.54,13.55,13.49,13.5,42000.0,13.1644,13.1741,13.1158,13.1255,42000.0
2010-05-05 13:50:00,13.5,13.57,13.5,13.51,31900.0,13.1255,13.1936,13.1255,13.1352,31900.0
2010-05-05 14:00:00,13.51,13.56,13.5,13.55,61300.0,13.1352,13.1838,13.1255,13.1741,61300.0
2010-05-05 14:10:00,13.54,13.55,13.51,13.51,36600.0,13.1644,13.1741,13.1352,13.1352,36600.0
2010-05-05 14:20:00,13.51,13.56,13.51,13.52,63600.0,13.1352,13.1838,13.1352,13.145,63600.0
2010-05-05 14:30:00,13.52,13.52,13.48,13.51,48400.0,13.145,13.145,13.1061,13.1352,48400.0
2010-05-05 14:40:00,13.51,13.52,13.41,13.41,30800.0,13.1352,13.145,13.038,13.038,30800.0
2010-05-05 14:50:00,13.41,13.42,13.34,13.4,34700.0,13.038,13.0477,12.9699,13.0283,34700.0
2010-05-05 15:00:00,13.4,13.41,13.36,13.38,61700.0,13.0283,13.038,12.9894,13.0088,61700.0
2010-05-05 15:10:00,13.39,13.39,13.28,13.3,82400.0,13.0186,13.0186,12.9116,12.9311,82400.0
2010-05-05 15:20:00,13.31,13.34,13.29,13.29,84600.0,12.9408,12.9699,12.9213,12.9213,84600.0
2010-05-05 15:30:00,13.29,13.3,13.17,13.17,109900.0,12.9213,12.9311,12.8047,12.8047,109900.0
2010-05-05 15:40:00,13.17,13.23,13.14,13.23,184500.0,12.8047,12.863,12.7755,12.863,184500.0
2010-05-05 15:50:00,13.22,13.3,13.22,13.3,229200.0,12.8533,12.9311,12.8533,12.9311,229200.0
2010-05-06 09:30:00,13.13,13.46,13.02,13.41,26400.0,12.7658,13.0866,12.6588,13.038,26400.0
2010-05-06 09:40:00,13.44,13.56,13.41,13.45,29600.0,13.0672,13.1838,13.038,13.0769,29600.0
2010-05-06 09:50:00,13.44,13.6,13.42,13.55,28600.0,13.0672,13.2227,13.0477,13.1741,28600.0
2010-05-06 10:00:00,13.55,13.57,13.43,13.44,22400.0,13.1741,13.1936,13.0575,13.0672,22400.0
2010-05-06 10:10:00,13.44,13.45,13.33,13.39,12700.0,13.0672,13.0769,12.9602,13.0186,12700.0
2010-05-06 10:20:00,13.39,13.39,13.26,13.26,12900.0,13.0186,13.0186,12.8922,12.8922,12900.0
2010-05-06 10:30:00,13.25,13.32,13.24,13.32,11500.0,12.8824,12.9505,12.8727,12.9505,11500.0
2010-05-06 10:40:00,13.3,13.31,13.15,13.2,15800.0,12.9311,12.9408,12.7852,12.8338,15800.0
2010-05-06 10:50:00,13.2,13.21,13.1,13.12,29900.0,12.8338,12.8436,12.7366,12.7561,29900.0
2010-05-06 11:00:00,13.13,13.13,13.03,13.07,25500.0,12.7658,12.7658,12.6685,12.7074,25500.0
2010-05-06 11:10:00,13.06,13.06,12.97,13.03,136500.0,12.6977,12.6977,12.6102,12.6685,136500.0
2010-05-06 11:20:00,13.02,13.06,12.93,13.03,50300.0,12.6588,12.6977,12.5713,12.6685,50300.0
2010-05-06 11:30:00,13.03,13.05,12.9,12.9,59900.0,12.6685,12.688,12.5422,12.5422,59900.0
2010-05-06 11:40:00,12.89,12.98,12.89,12.91,22800.0,12.5324,12.6199,12.5324,12.5519,22800.0
2010-05-06 11:50:00,12.91,12.95,12.9,12.93,11500.0,12.5519,12.5908,12.5422,12.5713,11500.0
2010-05-06 12:00:00,12.93,12.99,12.93,12.93,16800.0,12.5713,12.6297,12.5713,12.5713,16800.0
2010-05-06 12:10:00,12.94,13.03,12.94,12.98,9800.0,12.581,12.6685,12.581,12.6199,9800.0
2010-05-06 12:20:00,12.99,13.02,12.92,12.95,27400.0,12.6297,12.6588,12.5616,12.5908,27400.0
2010-05-06 12:30:00,12.96,12.97,12.87,12.9,17700.0,12.6005,12.6102,12.513,12.5422,17700.0
2010-05-06 12:40:00,12.91,12.91,12.82,12.82,8000.0,12.5519,12.5519,12.4644,12.4644,8000.0
2010-05-06 12:50:00,12.83,12.9,12.8,12.89,10600.0,12.4741,12.5422,12.4449,12.5324,10600.0
2010-05-06 13:00:00,12.89,12.89,12.8,12.81,24200.0,12.5324,12.5324,12.4449,12.4547,24200.0
2010-05-06 13:10:00,12.83,12.84,12.74,12.75,20400.0,12.4741,12.4838,12.3866,12.3963,20400.0
2010-05-06 13:20:00,12.75,12.77,12.71,12.75,35800.0,12.3963,12.4158,12.3574,12.3963,35800.0
2010-05-06 13:30:00,12.75,12.75,12.7,12.7,36700.0,12.3963,12.3963,12.3477,12.3477,36700.0
2010-05-06 13:40:00,12.69,12.75,12.66,12.73,39400.0,12.338,12.3963,12.3088,12.3769,39400.0
2010-05-06 13:50:00,12.72,12.72,12.64,12.65,24200.0,12.3671,12.3671,12.2894,12.2991,24200.0
2010-05-06 14:00:00,12.66,12.67,12.53,12.53,25400.0,12.3088,12.3185,12.1824,12.1824,25400.0
2010-05-06 14:10:00,12.52,12.53,12.43,12.43,52400.0,12.1727,12.1824,12.0852,12.0852,52400.0
2010-05-06 14:20:00,12.44,12.48,12.36,12.44,53100.0,12.0949,12.1338,12.0171,12.0949,53100.0
2010-05-06 14:30:00,12.43,12.43,12.13,12.14,55200.0,12.0852,12.0852,11.7935,11.8032,55200.0
2010-05-06 14:40:00,12.14,12.3,11.37,12.29,121600.0,11.8032,11.9588,11.0546,11.9491,121600.0
2010-05-06 14:50:00,12.27,12.72,12.25,12.67,75900.0,11.9296,12.3671,11.9102,12.3185,75900.0
2010-05-06 15:00:00,12.66,12.94,12.52,12.71,179400.0,12.3088,12.581,12.1727,12.3574,179400.0
2010-05-06 15:10:00,12.69,12.74,12.42,12.52,44700.0,12.338,12.3866,12.0755,12.1727,44700.0
2010-05-06 15:20:00,12.51,12.55,12.33,12.52,64300.0,12.163,12.2019,11.988,12.1727,64300.0
2010-05-06 15:30:00,12.53,12.75,12.51,12.65,91400.0,12.1824,12.3963,12.163,12.2991,91400.0
2010-05-06 15:40:00,12.65,12.75,12.61,12.75,107100.0,12.2991,12.3963,12.2602,12.3963,107100.0
2010-05-06 15:50:00,12.74,12.75,12.52,12.58,132000.0,12.3866,12.3963,12.1727,12.231,132000.0
2010-05-07 09:30:00,12.6,12.64,12.34,12.63,73300.0,12.2505,12.2894,11.9977,12.2796,73300.0
2010-05-07 09:40:00,12.64,12.65,12.47,12.64,100100.0,12.2894,12.2991,12.1241,12.2894,100100.0
2010-05-07 09:50:00,12.64,12.75,12.64,12.71,100300.0,12.2894,12.3963,12.2894,12.3574,100300.0
2010-05-07 10:00:00,12.73,12.75,12.44,12.59,74700.0,12.3769,12.3963,12.0949,12.2408,74700.0
2010-05-07 10:10:00,12.6,12.73,12.49,12.54,56000.0,12.2505,12.3769,12.1435,12.1921,56000.0
2010-05-07 10:20:00,12.54,12.56,12.17,12.3,53200.0,12.1921,12.2116,11.8324,11.9588,53200.0
2010-05-07 10:30:00,12.31,12.4,12.17,12.35,73500.0,11.9685,12.056,11.8324,12.0074,73500.0
2010-05-07 10:40:00,12.31,12.34,12.14,12.14,71000.0,11.9685,11.9977,11.8032,11.8032,71000.0
2010-05-07 10:50:00,12.16,12.18,12.06,12.1,78100.0,11.8227,11.8421,11.7255,11.7643,78100.0
2010-05-07 11:00:00,12.09,12.17,12.03,12.17,187900.0,11.7546,11.8324,11.6963,11.8324,187900.0
2010-05-07 11:10:00,12.17,12.41,12.17,12.26,114100.0,11.8324,12.0657,11.8324,11.9199,114100.0
2010-05-07 11:20:00,12.27,12.38,12.23,12.24,86200.0,11.9296,12.0366,11.8907,11.9005,86200.0
2010-05-07 11:30:00,12.24,12.28,12.14,12.17,652800.0,11.9005,11.9394,11.8032,11.8324,652800.0
2010-05-07 11:40:00,12.17,12.32,12.14,12.28,37200.0,11.8324,11.9782,11.8032,11.9394,37200.0
2010-05-07 11:50:00,12.28,12.32,12.17,12.3,59700.0,11.9394,11.9782,11.8324,11.9588,59700.0
2010-05-07 12:00:00,12.3,12.47,12.23,12.47,51100.0,11.9588,12.1241,11.8907,12.1241,51100.0
2010-05-07 12:10:00,12.46,12.57,12.41,12.57,21700.0,12.1144,12.2213,12.0657,12.2213,21700.0
2010-05-07 12:20:00,12.55,12.57,12.41,12.42,42000.0,12.2019,12.2213,12.0657,12.0755,42000.0
2010-05-07 12:30:00,12.46,12.47,12.34,12.4,42500.0,12.1144,12.1241,11.9977,12.056,42500.0
2010-05-07 12:40:00,12.42,12.47,12.39,12.43,12200.0,12.0755,12.1241,12.0463,12.0852,12200.0
2010-05-07 12:50:00,12.44,12.5,12.39,12.39,17100.0,12.0949,12.1533,12.0463,12.0463,17100.0
2010-05-07 13:00:00,12.39,12.43,12.32,12.33,11800.0,12.0463,12.0852,11.9782,11.988,11800.0
2010-05-07 13:10:00,12.34,12.37,12.26,12.32,31700.0,11.9977,12.0269,11.9199,11.9782,31700.0
2010-05-07 13:20:00,12.31,12.32,12.25,12.27,14700.0,11.9685,11.9782,11.9102,11.9296,14700.0
2010-05-07 13:30:00,12.27,12.37,12.27,12.36,11800.0,11.9296,12.0269,11.9296,12.0171,11800.0
2010-05-07 13:40:00,12.35,12.48,12.35,12.47,28400.0,12.0074,12.1338,12.0074,12.1241,28400.0
2010-05-07 13:50:00,12.47,12.47,12.4,12.41,32500.0,12.1241,12.1241,12.056,12.0657,32500.0
2010-05-07 14:00:00,12.41,12.45,12.35,12.36,30800.0,12.0657,12.1046,12.0074,12.0171,30800.0
2010-05-07 14:10:00,12.36,12.39,12.31,12.36,20600.0,12.0171,12.0463,11.9685,12.0171,20600.0
2010-05-07 14:20:00,12.35,12.36,12.27,12.28,17900.0,12.0074,12.0171,11.9296,11.9394,17900.0
2010-05-07 14:30:00,12.27,12.33,12.24,12.33,16500.0,11.9296,11.988,11.9005,11.988,16500.0
2010-05-07 14:40:00,12.32,12.36,12.26,12.27,18100.0,11.9782,12.0171,11.9199,11.9296,18100.0
2010-05-07 14:50:00,12.27,12.27,12.19,12.25,38100.0,11.9296,11.9296,11.8519,11.9102,38100.0
2010-05-07 15:00:00,12.25,12.27,12.14,12.15,31800.0,11.9102,11.9296,11.8032,11.813,31800.0
2010-05-07 15:10:00,12.15,12.16,12.05,12.12,30000.0,11.813,11.8227,11.7157,11.7838,30000.0
2010-05-07 15:20:00,12.13,12.23,12.11,12.19,37100.0,11.7935,11.8907,11.7741,11.8519,37100.0
2010-05-07 15:30:00,12.19,12.22,12.05,12.05,54400.0,11.8519,11.881,11.7157,11.7157,54400.0
2010-05-07 15:40:00,12.05,12.14,11.99,12.06,143700.0,11.7157,11.8032,11.6574,11.7255,143700.0
2010-05-07 15:50:00,12.06,12.15,12.06,12.08,207400.0,11.7255,11.813,11.7255,11.7449,207400.0
2010-05-10 09:30:00,12.58,13.48,12.58,13.12,164200.0,12.231,13.1061,12.231,12.7561,164200.0
2010-05-10 09:40:00,13.14,13.31,13.06,13.21,42800.0,12.7755,12.9408,12.6977,12.8436,42800.0
2010-05-10 09:50:00,13.2,13.21,13.06,13.12,38000.0,12.8338,12.8436,12.6977,12.7561,38000.0
2010-05-10 10:00:00,13.12,13.16,13.08,13.12,41300.0,12.7561,12.7949,12.7172,12.7561,41300.0
2010-05-10 10:10:00,13.13,13.22,13.1,13.13,56500.0,12.7658,12.8533,12.7366,12.7658,56500.0
2010-05-10 10:20:00,13.14,13.21,13.14,13.2,46100.0,12.7755,12.8436,12.7755,12.8338,46100.0
2010-05-10 10:30:00,13.2,13.32,13.2,13.24,48600.0,12.8338,12.9505,12.8338,12.8727,48600.0
2010-05-10 10:40:00,13.25,13.27,13.12,13.16,34500.0,12.8824,12.9019,12.7561,12.7949,34500.0
2010-05-10 10:50:00,13.15,13.15,13.05,13.08,35700.0,12.7852,12.7852,12.688,12.7172,35700.0
2010-05-10 11:00:00,13.1,13.21,13.1,13.17,16000.0,12.7366,12.8436,12.7366,12.8047,16000.0
2010-05-10 11:10:00,13.17,13.17,13.07,13.1,45600.0,12.8047,12.8047,12.7074,12.7366,45600.0
2010-05-10 11:20:00,13.11,13.14,13.06,13.11,29000.0,12.7463,12.7755,12.6977,12.7463,29000.0
2010-05-10 11:30:00,13.12,13.19,13.09,13.18,41200.0,12.7561,12.8241,12.7269,12.8144,41200.0
2010-05-10 11:40:00,13.18,13.29,13.18,13.29,28200.0,12.8144,12.9213,12.8144,12.9213,28200.0
2010-05-10 11:50:00,13.29,13.38,13.29,13.36,32500.0,12.9213,13.0088,12.9213,12.9894,32500.0
2010-05-10 12:00:00,13.38,13.39,13.36,13.37,27500.0,13.0088,13.0186,12.9894,12.9991,27500.0
2010-05-10 12:10:00,13.38,13.38,13.36,13.36,35600.0,13.0088,13.0088,12.9894,12.9894,35600.0
2010-05-10 12:20:00,13.37,13.38,13.33,13.33,24000.0,12.9991,13.0088,12.9602,12.9602,24000.0
2010-05-10 12:30:00,13.33,13.33,13.29,13.3,21800.0,12.9602,12.9602,12.9213,12.9311,21800.0
2010-05-10 12:40:00,13.31,13.32,13.21,13.24,28900.0,12.9408,12.9505,12.8436,12.8727,28900.0
2010-05-10 12:50:00,13.23,13.24,13.22,13.22,21800.0,12.863,12.8727,12.8533,12.8533,21800.0
2010-05-10 13:00:00,13.22,13.23,13.09,13.13,32900.0,12.8533,12.863,12.7269,12.7658,32900.0
2010-05-10 13:10:00,13.13,13.14,13.05,13.09,16200.0,12.7658,12.7755,12.688,12.7269,16200.0
2010-05-10 13:20:00,13.09,13.12,13.06,13.08,15900.0,12.7269,12.7561,12.6977,12.7172,15900.0
2010-05-10 13:30:00,13.08,13.19,13.08,13.19,33000.0,12.7172,12.8241,12.7172,12.8241,33000.0
2010-05-10 13:40:00,13.2,13.26,13.14,13.25,29700.0,12.8338,12.8922,12.7755,12.8824,29700.0
2010-05-10 13:50:00,13.23,13.31,13.22,13.26,34100.0,12.863,12.9408,12.8533,12.8922,34100.0
2010-05-10 14:00:00,13.25,13.32,13.2,13.32,22800.0,12.8824,12.9505,12.8338,12.9505,22800.0
2010-05-10 14:10:00,13.32,13.33,13.28,13.31,27100.0,12.9505,12.9602,12.9116,12.9408,27100.0
2010-05-10 14:20:00,13.31,13.39,13.31,13.36,105000.0,12.9408,13.0186,12.9408,12.9894,105000.0
2010-05-10 14:30:00,13.36,13.38,13.32,13.32,41000.0,12.9894,13.0088,12.9505,12.9505,41000.0
2010-05-10 14:40:00,13.31,13.38,13.29,13.38,32200.0,12.9408,13.0088,12.9213,13.0088,32200.0
2010-05-10 14:50:00,13.36,13.42,13.36,13.4,37700.0,12.9894,13.0477,12.9894,13.0283,37700.0
2010-05-10 15:00:00,13.39,13.39,13.31,13.33,24500.0,13.0186,13.0186,12.9408,12.9602,24500.0
2010-05-10 15:10:00,13.33,13.33,13.27,13.31,20300.0,12.9602,12.9602,12.9019,12.9408,20300.0
2010-05-10 15:20:00,13.3,13.32,13.27,13.28,24300.0,12.9311,12.9505,12.9019,12.9116,24300.0
2010-05-10 15:30:00,13.28,13.3,13.23,13.29,48200.0,12.9116,12.9311,12.863,12.9213,48200.0
2010-05-10 15:40:00,13.28,13.29,13.21,13.23,73200.0,12.9116,12.9213,12.8436,12.863,73200.0
2010-05-10 15:50:00,13.23,13.34,13.2,13.34,248000.0,12.863,12.9699,12.8338,12.9699,248000.0
2010-05-11 09:30:00,13.1,13.1,12.88,13.03,23700.0,12.7366,12.7366,12.5227,12.6685,23700.0
2010-05-11 09:40:00,13.04,13.14,13.01,13.06,14800.0,12.6783,12.7755,12.6491,12.6977,14800.0
2010-05-11 09:50:00,13.08,13.17,13.07,13.16,28100.0,12.7172,12.8047,12.7074,12.7949,28100.0
2010-05-11 10:00:00,13.17,13.2,13.06,13.09,29400.0,12.8047,12.8338,12.6977,12.7269,29400.0
2010-05-11 10:10:00,13.09,13.17,13.05,13.16,22500.0,12.7269,12.8047,12.688,12.7949,22500.0
2010-05-11 10:20:00,13.16,13.22,13.15,13.2,20700.0,12.7949,12.8533,12.7852,12.8338,20700.0
2010-05-11 10:30:00,13.2,13.29,13.2,13.29,21400.0,12.8338,12.9213,12.8338,12.9213,21400.0
2010-05-11 10:40:00,13.3,13.33,13.24,13.31,136500.0,12.9311,12.9602,12.8727,12.9408,136500.0
2010-05-11 10:50:00,13.29,13.29,13.21,13.25,19500.0,12.9213,12.9213,12.8436,12.8824,19500.0
2010-05-11 11:00:00,13.26,13.36,13.24,13.33,30700.0,12.8922,12.9894,12.8727,12.9602,30700.0
2010-05-11 11:10:00,13.33,13.39,13.3,13.35,50300.0,12.9602,13.0186,12.9311,12.9797,50300.0
2010-05-11 11:20:00,13.35,13.42,13.34,13.39,403300.0,12.9797,13.0477,12.9699,13.0186,403300.0
2010-05-11 11:30:00,13.39,13.56,13.28,13.5,32800.0,13.0186,13.1838,12.9116,13.1255,32800.0
2010-05-11 11:40:00,13.51,13.55,13.47,13.48,9600.0,13.1352,13.1741,13.0963,13.1061,9600.0
2010-05-11 11:50:00,13.49,13.63,13.48,13.6,26600.0,13.1158,13.2519,13.1061,13.2227,26600.0
2010-05-11 12:00:00,13.61,13.77,13.61,13.73,24600.0,13.2325,13.388,13.2325,13.3491,24600.0
2010-05-11 12:10:00,13.74,13.77,13.71,13.72,23200.0,13.3589,13.388,13.3297,13.3394,23200.0
2010-05-11 12:20:00,13.72,13.72,13.63,13.69,16400.0,13.3394,13.3394,13.2519,13.3102,16400.0
2010-05-11 12:30:00,13.66,13.71,13.66,13.69,12900.0,13.2811,13.3297,13.2811,13.3102,12900.0
2010-05-11 12:40:00,13.69,13.77,13.67,13.76,25400.0,13.3102,13.388,13.2908,13.3783,25400.0
2010-05-11 12:50:00,13.76,13.82,13.75,13.82,20200.0,13.3783,13.4366,13.3686,13.4366,20200.0
2010-05-11 13:00:00,13.82,13.84,13.8,13.84,11700.0,13.4366,13.4561,13.4172,13.4561,11700.0
2010-05-11 13:10:00,13.82,13.85,13.77,13.77,17400.0,13.4366,13.4658,13.388,13.388,17400.0
2010-05-11 13:20:00,13.77,13.78,13.73,13.78,29500.0,13.388,13.3977,13.3491,13.3977,29500.0
2010-05-11 13:30:00,13.76,13.8,13.73,13.73,32900.0,13.3783,13.4172,13.3491,13.3491,32900.0
2010-05-11 13:40:00,13.73,13.78,13.71,13.78,30500.0,13.3491,13.3977,13.3297,13.3977,30500.0
2010-05-11 13:50:00,13.77,13.85,13.77,13.84,17100.0,13.388,13.4658,13.388,13.4561,17100.0
2010-05-11 14:00:00,13.84,13.9,13.82,13.86,19000.0,13.4561,13.5144,13.4366,13.4755,19000.0
2010-05-11 14:10:00,13.85,13.89,13.76,13.8,27200.0,13.4658,13.5047,13.3783,13.4172,27200.0
2010-05-11 14:20:00,13.81,13.84,13.71,13.72,42900.0,13.4269,13.4561,13.3297,13.3394,42900.0
2010-05-11 14:30:00,13.72,13.72,13.61,13.66,21900.0,13.3394,13.3394,13.2325,13.2811,21900.0
2010-05-11 14:40:00,13.65,13.65,13.56,13.62,16800.0,13.2713,13.2713,13.1838,13.2422,16800.0
2010-05-11 14:50:00,13.61,13.64,13.55,13.56,17400.0,13.2325,13.2616,13.1741,13.1838,17400.0
2010-05-11 15:00:00,13.55,13.56,13.47,13.49,72500.0,13.1741,13.1838,13.0963,13.1158,72500.0
2010-05-11 15:10:00,13.49,13.5,13.41,13.45,73900.0,13.1158,13.1255,13.038,13.0769,73900.0
2010-05-11 15:20:00,13.44,13.47,13.41,13.47,25600.0,13.0672,13.0963,13.038,13.0963,25600.0
2010-05-11 15:30:00,13.47,13.51,13.42,13.5,90900.0,13.0963,13.1352,13.0477,13.1255,90900.0
2010-05-11 15:40:00,13.5,13.51,13.42,13.5,65900.0,13.1255,13.1352,13.0477,13.1255,65900.0
2010-05-11 15:50:00,13.5,13.51,13.41,13.45,107600.0,13.1255,13.1352,13.038,13.0769,107600.0
2010-05-12 09:30:00,13.51,14.0,13.51,14.0,43000.0,13.1352,13.6116,13.1352,13.6116,43000.0
2010-05-12 09:40:00,13.95,14.0,13.92,13.96,52100.0,13.563,13.6116,13.5339,13.5728,52100.0
2010-05-12 09:50:00,13.96,14.13,13.88,14.13,42000.0,13.5728,13.738,13.495,13.738,42000.0
2010-05-12 10:00:00,14.14,14.17,14.05,14.15,54800.0,13.7478,13.7769,13.6603,13.7575,54800.0
2010-05-12 10:10:00,14.15,14.27,14.15,14.21,39600.0,13.7575,13.8742,13.7575,13.8158,39600.0
2010-05-12 10:20:00,14.22,14.28,14.2,14.27,32500.0,13.8255,13.8839,13.8061,13.8742,32500.0
2010-05-12 10:30:00,14.28,14.29,14.13,14.15,17600.0,13.8839,13.8936,13.738,13.7575,17600.0
2010-05-12 10:40:00,14.15,14.19,14.13,14.17,12800.0,13.7575,13.7964,13.738,13.7769,12800.0
2010-05-12 10:50:00,14.15,14.16,14.07,14.09,14300.0,13.7575,13.7672,13.6797,13.6991,14300.0
2010-05-12 11:00:00,14.08,14.16,14.06,14.06,13500.0,13.6894,13.7672,13.67,13.67,13500.0
2010-05-12 11:10:00,14.06,14.06,13.96,13.98,18400.0,13.67,13.67,13.5728,13.5922,18400.0
2010-05-12 11:20:00,13.99,14.0,13.94,13.96,23500.0,13.6019,13.6116,13.5533,13.5728,23500.0
2010-05-12 11:30:00,13.96,14.03,13.96,14.02,26400.0,13.5728,13.6408,13.5728,13.6311,26400.0
2010-05-12 11:40:00,14.03,14.05,13.96,13.97,21900.0,13.6408,13.6603,13.5728,13.5825,21900.0
2010-05-12 11:50:00,13.98,14.04,13.98,14.04,32600.0,13.5922,13.6505,13.5922,13.6505,32600.0
2010-05-12 12:00:00,14.06,14.06,13.99,13.99,39600.0,13.67,13.67,13.6019,13.6019,39600.0
2010-05-12 12:10:00,14.0,14.03,13.96,13.99,70800.0,13.6116,13.6408,13.5728,13.6019,70800.0
2010-05-12 12:20:00,14.0,14.01,13.94,13.98,31600.0,13.6116,13.6214,13.5533,13.5922,31600.0
2010-05-12 12:30:00,13.98,14.0,13.93,13.96,13300.0,13.5922,13.6116,13.5436,13.5728,13300.0
2010-05-12 12:40:00,13.97,13.98,13.94,13.98,18900.0,13.5825,13.5922,13.5533,13.5922,18900.0
2010-05-12 12:50:00,13.99,14.04,13.98,14.04,46600.0,13.6019,13.6505,13.5922,13.6505,46600.0
2010-05-12 13:00:00,14.04,14.07,14.01,14.07,16400.0,13.6505,13.6797,13.6214,13.6797,16400.0
2010-05-12 13:10:00,14.07,14.15,14.06,14.08,16400.0,13.6797,13.7575,13.67,13.6894,16400.0
2010-05-12 13:20:00,14.08,14.11,14.06,14.11,28100.0,13.6894,13.7186,13.67,13.7186,28100.0
2010-05-12 13:30:00,14.1,14.12,14.03,14.04,17600.0,13.7089,13.7283,13.6408,13.6505,17600.0
2010-05-12 13:40:00,14.04,14.11,14.03,14.11,18100.0,13.6505,13.7186,13.6408,13.7186,18100.0
2010-05-12 13:50:00,14.1,14.11,14.07,14.1,18500.0,13.7089,13.7186,13.6797,13.7089,18500.0
2010-05-12 14:00:00,14.1,14.13,14.06,14.07,30600.0,13.7089,13.738,13.67,13.6797,30600.0
2010-05-12 14:10:00,14.08,14.12,14.07,14.1,32600.0,13.6894,13.7283,13.6797,13.7089,32600.0
2010-05-12 14:20:00,14.1,14.12,14.07,14.12,31300.0,13.7089,13.7283,13.6797,13.7283,31300.0
2010-05-12 14:30:00,14.12,14.19,14.12,14.18,58100.0,13.7283,13.7964,13.7283,13.7866,58100.0
2010-05-12 14:40:00,14.18,14.2,14.16,14.17,27000.0,13.7866,13.8061,13.7672,13.7769,27000.0
2010-05-12 14:50:00,14.17,14.19,14.16,14.18,20300.0,13.7769,13.7964,13.7672,13.7866,20300.0
2010-05-12 15:00:00,14.19,14.2,14.17,14.18,38000.0,13.7964,13.8061,13.7769,13.7866,38000.0
2010-05-12 15:10:00,14.18,14.18,14.15,14.16,40100.0,13.7866,13.7866,13.7575,13.7672,40100.0
2010-05-12 15:20:00,14.16,14.16,14.1,14.1,40300.0,13.7672,13.7672,13.7089,13.7089,40300.0
2010-05-12 15:30:00,14.09,14.1,13.98,14.04,106500.0,13.6991,13.7089,13.5922,13.6505,106500.0
2010-05-12 15:40:00,14.03,14.03,13.96,14.01,85700.0,13.6408,13.6408,13.5728,13.6214,85700.0
2010-05-12 15:50:00,14.01,14.02,13.97,14.0,683000.0,13.6214,13.6311,13.5825,13.6116,683000.0
2010-05-13 09:30:00,14.01,14.01,13.91,14.01,20200.0,13.6214,13.6214,13.5241,13.6214,20200.0
2010-05-13 09:40:00,13.99,14.13,13.99,14.13,15900.0,13.6019,13.738,13.6019,13.738,15900.0
2010-05-13 09:50:00,14.14,14.19,14.11,14.12,11000.0,13.7478,13.7964,13.7186,13.7283,11000.0
2010-05-13 10:00:00,14.1,14.14,14.04,14.09,7900.0,13.7089,13.7478,13.6505,13.6991,7900.0
2010-05-13 10:10:00,14.1,14.27,14.05,14.27,29700.0,13.7089,13.8742,13.6603,13.8742,29700.0
2010-05-13 10:20:00,14.27,14.36,14.26,14.34,22800.0,13.8742,13.9617,13.8644,13.9422,22800.0
2010-05-13 10:30:00,14.31,14.4,14.3,14.32,15100.0,13.913,14.0005,13.9033,13.9228,15100.0
2010-05-13 10:40:00,14.32,14.38,14.31,14.37,26500.0,13.9228,13.9811,13.913,13.9714,26500.0
2010-05-13 10:50:00,14.37,14.41,14.29,14.3,327600.0,13.9714,14.0103,13.8936,13.9033,327600.0
2010-05-13 11:00:00,14.29,14.37,14.18,14.33,45600.0,13.8936,13.9714,13.7866,13.9325,45600.0
2010-05-13 11:10:00,14.33,14.37,14.32,14.36,314300.0,13.9325,13.9714,13.9228,13.9617,314300.0
2010-05-13 11:20:00,14.36,14.46,14.36,14.41,26000.0,13.9617,14.0589,13.9617,14.0103,26000.0
2010-05-13 11:30:00,14.41,14.44,14.36,14.44,14500.0,14.0103,14.0394,13.9617,14.0394,14500.0
2010-05-13 11:40:00,14.41,14.45,14.41,14.44,6400.0,14.0103,14.0492,14.0103,14.0394,6400.0
2010-05-13 11:50:00,14.43,14.45,14.34,14.41,22100.0,14.0297,14.0492,13.9422,14.0103,22100.0
2010-05-13 12:00:00,14.4,14.4,14.3,14.36,31300.0,14.0005,14.0005,13.9033,13.9617,31300.0
2010-05-13 12:10:00,14.36,14.44,14.36,14.42,21800.0,13.9617,14.0394,13.9617,14.02,21800.0
2010-05-13 12:20:00,14.43,14.46,14.41,14.43,10200.0,14.0297,14.0589,14.0103,14.0297,10200.0
2010-05-13 12:30:00,14.42,14.44,14.41,14.44,8700.0,14.02,14.0394,14.0103,14.0394,8700.0
2010-05-13 12:40:00,14.44,14.48,14.44,14.45,50900.0,14.0394,14.0783,14.0394,14.0492,50900.0
2010-05-13 12:50:00,14.45,14.49,14.45,14.48,13300.0,14.0492,14.088,14.0492,14.0783,13300.0
2010-05-13 13:00:00,14.47,14.48,14.44,14.47,10000.0,14.0686,14.0783,14.0394,14.0686,10000.0
2010-05-13 13:10:00,14.46,14.52,14.44,14.5,35000.0,14.0589,14.1172,14.0394,14.0978,35000.0
2010-05-13 13:20:00,14.51,14.52,14.46,14.49,14500.0,14.1075,14.1172,14.0589,14.088,14500.0
2010-05-13 13:30:00,14.49,14.55,14.48,14.48,12300.0,14.088,14.1464,14.0783,14.0783,12300.0
2010-05-13 13:40:00,14.49,14.5,14.46,14.5,8300.0,14.088,14.0978,14.0589,14.0978,8300.0
2010-05-13 13:50:00,14.5,14.54,14.48,14.49,19100.0,14.0978,14.1367,14.0783,14.088,19100.0
2010-05-13 14:00:00,14.49,14.5,14.42,14.44,12200.0,14.088,14.0978,14.02,14.0394,12200.0
2010-05-13 14:10:00,14.44,14.47,14.44,14.44,7600.0,14.0394,14.0686,14.0394,14.0394,7600.0
2010-05-13 14:20:00,14.43,14.43,14.39,14.4,20500.0,14.0297,14.0297,13.9908,14.0005,20500.0
2010-05-13 14:30:00,14.4,14.41,14.39,14.4,8200.0,14.0005,14.0103,13.9908,14.0005,8200.0
2010-05-13 14:40:00,14.39,14.39,14.33,14.33,14000.0,13.9908,13.9908,13.9325,13.9325,14000.0
2010-05-13 14:50:00,14.33,14.34,14.28,14.31,19200.0,13.9325,13.9422,13.8839,13.913,19200.0
2010-05-13 15:00:00,14.31,14.38,14.28,14.31,23700.0,13.913,13.9811,13.8839,13.913,23700.0
2010-05-13 15:10:00,14.31,14.31,14.14,14.18,38300.0,13.913,13.913,13.7478,13.7866,38300.0
2010-05-13 15:20:00,14.18,14.26,14.16,14.24,35000.0,13.7866,13.8644,13.7672,13.845,35000.0
2010-05-13 15:30:00,14.23,14.27,14.14,14.15,62100.0,13.8353,13.8742,13.7478,13.7575,62100.0
2010-05-13 15:40:00,14.17,14.29,14.12,14.26,50800.0,13.7769,13.8936,13.7283,13.8644,50800.0
2010-05-13 15:50:00,14.27,14.32,14.17,14.17,89700.0,13.8742,13.9228,13.7769,13.7769,89700.0
2010-05-14 09:30:00,14.02,14.12,13.96,14.02,27800.0,13.6311,13.7283,13.5728,13.6311,27800.0
2010-05-14 09:40:00,14.02,14.02,13.92,13.96,18000.0,13.6311,13.6311,13.5339,13.5728,18000.0
2010-05-14 09:50:00,13.95,13.95,13.76,13.83,39600.0,13.563,13.563,13.3783,13.4464,39600.0
2010-05-14 10:00:00,13.84,13.84,13.67,13.74,52000.0,13.4561,13.4561,13.2908,13.3589,52000.0
2010-05-14 10:10:00,13.75,13.85,13.73,13.75,44700.0,13.3686,13.4658,13.3491,13.3686,44700.0
2010-05-14 10:20:00,13.75,13.84,13.71,13.77,18700.0,13.3686,13.4561,13.3297,13.388,18700.0
2010-05-14 10:30:00,13.76,13.85,13.76,13.8,30800.0,13.3783,13.4658,13.3783,13.4172,30800.0
2010-05-14 10:40:00,13.81,13.84,13.68,13.71,56700.0,13.4269,13.4561,13.3005,13.3297,56700.0
2010-05-14 10:50:00,13.7,13.7,13.65,13.66,47200.0,13.32,13.32,13.2713,13.2811,47200.0
2010-05-14 11:00:00,13.64,13.68,13.52,13.53,45000.0,13.2616,13.3005,13.145,13.1547,45000.0
2010-05-14 11:10:00,13.53,13.56,13.45,13.46,43900.0,13.1547,13.1838,13.0769,13.0866,43900.0
2010-05-14 11:20:00,13.46,13.48,13.37,13.4,76100.0,13.0866,13.1061,12.9991,13.0283,76100.0
2010-05-14 11:30:00,13.39,13.44,13.36,13.4,70300.0,13.0186,13.0672,12.9894,13.0283,70300.0
2010-05-14 11:40:00,13.39,13.46,13.37,13.39,17200.0,13.0186,13.0866,12.9991,13.0186,17200.0
2010-05-14 11:50:00,13.39,13.39,13.29,13.37,28800.0,13.0186,13.0186,12.9213,12.9991,28800.0
2010-05-14 12:00:00,13.37,13.4,13.27,13.32,23200.0,12.9991,13.0283,12.9019,12.9505,23200.0
2010-05-14 12:10:00,13.31,13.37,13.28,13.35,13800.0,12.9408,12.9991,12.9116,12.9797,13800.0
2010-05-14 12:20:00,13.35,13.42,13.32,13.39,18600.0,12.9797,13.0477,12.9505,13.0186,18600.0
2010-05-14 12:30:00,13.41,13.46,13.38,13.46,20000.0,13.038,13.0866,13.0088,13.0866,20000.0
2010-05-14 12:40:00,13.45,13.5,13.44,13.44,28000.0,13.0769,13.1255,13.0672,13.0672,28000.0
2010-05-14 12:50:00,13.46,13.5,13.41,13.5,24200.0,13.0866,13.1255,13.038,13.1255,24200.0
2010-05-14 13:00:00,13.51,13.53,13.49,13.51,9400.0,13.1352,13.1547,13.1158,13.1352,9400.0
2010-05-14 13:10:00,13.51,13.54,13.45,13.45,5300.0,13.1352,13.1644,13.0769,13.0769,5300.0
2010-05-14 13:20:00,13.45,13.5,13.45,13.49,5500.0,13.0769,13.1255,13.0769,13.1158,5500.0
2010-05-14 13:30:00,13.48,13.49,13.45,13.46,12500.0,13.1061,13.1158,13.0769,13.0866,12500.0
2010-05-14 13:40:00,13.46,13.5,13.44,13.47,16200.0,13.0866,13.1255,13.0672,13.0963,16200.0
2010-05-14 13:50:00,13.46,13.52,13.44,13.48,9100.0,13.0866,13.145,13.0672,13.1061,9100.0
2010-05-14 14:00:00,13.48,13.48,13.44,13.44,15800.0,13.1061,13.1061,13.0672,13.0672,15800.0
2010-05-14 14:10:00,13.45,13.45,13.34,13.4,13700.0,13.0769,13.0769,12.9699,13.0283,13700.0
2010-05-14 14:20:00,13.4,13.41,13.33,13.34,5100.0,13.0283,13.038,12.9602,12.9699,5100.0
2010-05-14 14:30:00,13.35,13.45,13.35,13.45,17600.0,12.9797,13.0769,12.9797,13.0769,17600.0
2010-05-14 14:40:00,13.46,13.47,13.42,13.44,14800.0,13.0866,13.0963,13.0477,13.0672,14800.0
2010-05-14 14:50:00,13.44,13.46,13.36,13.38,7700.0,13.0672,13.0866,12.9894,13.0088,7700.0
2010-05-14 15:00:00,13.38,13.41,13.35,13.4,19600.0,13.0088,13.038,12.9797,13.0283,19600.0
2010-05-14 15:10:00,13.4,13.42,13.35,13.36,23800.0,13.0283,13.0477,12.9797,12.9894,23800.0
2010-05-14 15:20:00,13.36,13.37,13.29,13.33,28300.0,12.9894,12.9991,12.9213,12.9602,28300.0
2010-05-14 15:30:00,13.35,13.4,13.35,13.39,126900.0,12.9797,13.0283,12.9797,13.0186,126900.0
2010-05-14 15:40:00,13.4,13.57,13.4,13.51,150800.0,13.0283,13.1936,13.0283,13.1352,150800.0
2010-05-14 15:50:00,13.51,13.63,13.5,13.57,264600.0,13.1352,13.2519,13.1255,13.1936,264600.0
2010-05-17 09:30:00,13.66,13.92,13.66,13.85,28700.0,13.2811,13.5339,13.2811,13.4658,28700.0
2010-05-17 09:40:00,13.85,13.85,13.52,13.57,18700.0,13.4658,13.4658,13.145,13.1936,18700.0
2010-05-17 09:50:00,13.6,13.68,13.46,13.5,10300.0,13.2227,13.3005,13.0866,13.1255,10300.0
2010-05-17 10:00:00,13.51,13.57,13.46,13.54,12100.0,13.1352,13.1936,13.0866,13.1644,12100.0
2010-05-17 10:10:00,13.52,13.54,13.44,13.49,66300.0,13.145,13.1644,13.0672,13.1158,66300.0
2010-05-17 10:20:00,13.48,13.52,13.43,13.52,32200.0,13.1061,13.145,13.0575,13.145,32200.0
2010-05-17 10:30:00,13.52,13.54,13.49,13.51,14500.0,13.145,13.1644,13.1158,13.1352,14500.0
2010-05-17 10:40:00,13.5,13.51,13.44,13.5,10700.0,13.1255,13.1352,13.0672,13.1255,10700.0
2010-05-17 10:50:00,13.5,13.53,13.43,13.44,11600.0,13.1255,13.1547,13.0575,13.0672,11600.0
2010-05-17 11:00:00,13.46,13.46,13.33,13.36,21900.0,13.0866,13.0866,12.9602,12.9894,21900.0
2010-05-17 11:10:00,13.36,13.36,13.28,13.28,13800.0,12.9894,12.9894,12.9116,12.9116,13800.0
2010-05-17 11:20:00,13.27,13.34,13.22,13.32,22000.0,12.9019,12.9699,12.8533,12.9505,22000.0
2010-05-17 11:30:00,13.33,13.43,13.31,13.43,11100.0,12.9602,13.0575,12.9408,13.0575,11100.0
2010-05-17 11:40:00,13.41,13.43,13.32,13.35,10400.0,13.038,13.0575,12.9505,12.9797,10400.0
2010-05-17 11:50:00,13.33,13.33,13.21,13.21,12900.0,12.9602,12.9602,12.8436,12.8436,12900.0
2010-05-17 12:00:00,13.2,13.2,12.92,12.92,66400.0,12.8338,12.8338,12.5616,12.5616,66400.0
2010-05-17 12:10:00,12.93,13.03,12.92,12.95,49900.0,12.5713,12.6685,12.5616,12.5908,49900.0
2010-05-17 12:20:00,12.96,13.03,12.96,13.0,17000.0,12.6005,12.6685,12.6005,12.6394,17000.0
2010-05-17 12:30:00,12.99,13.1,12.99,13.03,21700.0,12.6297,12.7366,12.6297,12.6685,21700.0
2010-05-17 12:40:00,13.03,13.08,13.03,13.07,6200.0,12.6685,12.7172,12.6685,12.7074,6200.0
2010-05-17 12:50:00,13.08,13.08,13.03,13.06,13000.0,12.7172,12.7172,12.6685,12.6977,13000.0
2010-05-17 13:00:00,13.06,13.09,13.02,13.05,21700.0,12.6977,12.7269,12.6588,12.688,21700.0
2010-05-17 13:10:00,13.06,13.15,13.05,13.13,52500.0,12.6977,12.7852,12.688,12.7658,52500.0
2010-05-17 13:20:00,13.13,13.13,13.05,13.07,23600.0,12.7658,12.7658,12.688,12.7074,23600.0
2010-05-17 13:30:00,13.05,13.11,13.01,13.03,27100.0,12.688,12.7463,12.6491,12.6685,27100.0
2010-05-17 13:40:00,13.02,13.05,12.98,13.03,14300.0,12.6588,12.688,12.6199,12.6685,14300.0
2010-05-17 13:50:00,13.03,13.11,13.0,13.1,26700.0,12.6685,12.7463,12.6394,12.7366,26700.0
2010-05-17 14:00:00,13.1,13.19,13.09,13.14,30200.0,12.7366,12.8241,12.7269,12.7755,30200.0
2010-05-17 14:10:00,13.15,13.2,13.13,13.17,11100.0,12.7852,12.8338,12.7658,12.8047,11100.0
2010-05-17 14:20:00,13.17,13.17,13.11,13.16,7400.0,12.8047,12.8047,12.7463,12.7949,7400.0
2010-05-17 14:30:00,13.15,13.19,13.1,13.19,30200.0,12.7852,12.8241,12.7366,12.8241,30200.0
2010-05-17 14:40:00,13.19,13.27,13.19,13.27,12000.0,12.8241,12.9019,12.8241,12.9019,12000.0
2010-05-17 14:50:00,13.27,13.36,13.27,13.36,10600.0,12.9019,12.9894,12.9019,12.9894,10600.0
2010-05-17 15:00:00,13.36,13.46,13.32,13.34,18700.0,12.9894,13.0866,12.9505,12.9699,18700.0
2010-05-17 15:10:00,13.34,13.42,13.28,13.29,49000.0,12.9699,13.0477,12.9116,12.9213,49000.0
2010-05-17 15:20:00,13.29,13.3,13.2,13.26,49400.0,12.9213,12.9311,12.8338,12.8922,49400.0
2010-05-17 15:30:00,13.26,13.34,13.25,13.34,77600.0,12.8922,12.9699,12.8824,12.9699,77600.0
2010-05-17 15:40:00,13.34,13.4,13.31,13.35,74200.0,12.9699,13.0283,12.9408,12.9797,74200.0
2010-05-17 15:50:00,13.35,13.44,13.31,13.39,111500.0,12.9797,13.0672,12.9408,13.0186,111500.0
2010-05-18 09:30:00,13.5,13.84,13.5,13.67,16200.0,13.1255,13.4561,13.1255,13.2908,16200.0
2010-05-18 09:40:00,13.67,13.8,13.67,13.78,13700.0,13.2908,13.4172,13.2908,13.3977,13700.0
2010-05-18 09:50:00,13.76,13.76,13.65,13.65,13000.0,13.3783,13.3783,13.2713,13.2713,13000.0
2010-05-18 10:00:00,13.63,13.69,13.54,13.69,17600.0,13.2519,13.3102,13.1644,13.3102,17600.0
2010-05-18 10:10:00,13.68,13.77,13.64,13.75,23200.0,13.3005,13.388,13.2616,13.3686,23200.0
2010-05-18 10:20:00,13.76,13.77,13.68,13.7,13100.0,13.3783,13.388,13.3005,13.32,13100.0
2010-05-18 10:30:00,13.67,13.7,13.62,13.64,59700.0,13.2908,13.32,13.2422,13.2616,59700.0
2010-05-18 10:40:00,13.65,13.66,13.55,13.55,42800.0,13.2713,13.2811,13.1741,13.1741,42800.0
2010-05-18 10:50:00,13.56,13.61,13.43,13.6,42100.0,13.1838,13.2325,13.0575,13.2227,42100.0
2010-05-18 11:00:00,13.6,13.61,13.54,13.59,27500.0,13.2227,13.2325,13.1644,13.213,27500.0
2010-05-18 11:10:00,13.6,13.7,13.59,13.7,17300.0,13.2227,13.32,13.213,13.32,17300.0
2010-05-18 11:20:00,13.7,13.74,13.66,13.72,18600.0,13.32,13.3589,13.2811,13.3394,18600.0
2010-05-18 11:30:00,13.72,13.72,13.69,13.69,12100.0,13.3394,13.3394,13.3102,13.3102,12100.0
2010-05-18 11:40:00,13.69,13.7,13.55,13.57,33200.0,13.3102,13.32,13.1741,13.1936,33200.0
2010-05-18 11:50:00,13.56,13.58,13.53,13.54,23900.0,13.1838,13.2033,13.1547,13.1644,23900.0
2010-05-18 12:00:00,13.54,13.57,13.45,13.51,12500.0,13.1644,13.1936,13.0769,13.1352,12500.0
2010-05-18 12:10:00,13.51,13.59,13.51,13.57,11000.0,13.1352,13.213,13.1352,13.1936,11000.0
2010-05-18 12:20:00,13.56,13.64,13.54,13.64,14700.0,13.1838,13.2616,13.1644,13.2616,14700.0
2010-05-18 12:30:00,13.62,13.7,13.6,13.64,13500.0,13.2422,13.32,13.2227,13.2616,13500.0
2010-05-18 12:40:00,13.63,13.73,13.63,13.73,8300.0,13.2519,13.3491,13.2519,13.3491,8300.0
2010-05-18 12:50:00,13.73,13.75,13.66,13.66,23900.0,13.3491,13.3686,13.2811,13.2811,23900.0
2010-05-18 13:00:00,13.65,13.67,13.53,13.61,23100.0,13.2713,13.2908,13.1547,13.2325,23100.0
2010-05-18 13:10:00,13.62,13.62,13.48,13.48,20600.0,13.2422,13.2422,13.1061,13.1061,20600.0
2010-05-18 13:20:00,13.49,13.57,13.49,13.55,16200.0,13.1158,13.1936,13.1158,13.1741,16200.0
2010-05-18 13:30:00,13.57,13.6,13.52,13.56,20700.0,13.1936,13.2227,13.145,13.1838,20700.0
2010-05-18 13:40:00,13.55,13.56,13.46,13.51,42500.0,13.1741,13.1838,13.0866,13.1352,42500.0
2010-05-18 13:50:00,13.52,13.53,13.41,13.41,23000.0,13.145,13.1547,13.038,13.038,23000.0
2010-05-18 14:00:00,13.42,13.5,13.42,13.43,19300.0,13.0477,13.1255,13.0477,13.0575,19300.0
2010-05-18 14:10:00,13.41,13.49,13.41,13.48,26700.0,13.038,13.1158,13.038,13.1061,26700.0
2010-05-18 14:20:00,13.46,13.48,13.35,13.39,38400.0,13.0866,13.1061,12.9797,13.0186,38400.0
2010-05-18 14:30:00,13.38,13.4,13.23,13.26,25800.0,13.0088,13.0283,12.863,12.8922,25800.0
2010-05-18 14:40:00,13.26,13.33,13.22,13.3,50700.0,12.8922,12.9602,12.8533,12.9311,50700.0
2010-05-18 14:50:00,13.27,13.32,13.24,13.27,44500.0,12.9019,12.9505,12.8727,12.9019,44500.0
2010-05-18 15:00:00,13.26,13.26,13.17,13.22,53200.0,12.8922,12.8922,12.8047,12.8533,53200.0
2010-05-18 15:10:00,13.22,13.35,13.18,13.28,151500.0,12.8533,12.9797,12.8144,12.9116,151500.0
2010-05-18 15:20:00,13.28,13.31,13.19,13.2,48800.0,12.9116,12.9408,12.8241,12.8338,48800.0
2010-05-18 15:30:00,13.2,13.26,13.19,13.23,77800.0,12.8338,12.8922,12.8241,12.863,77800.0
2010-05-18 15:40:00,13.24,13.32,13.2,13.28,99500.0,12.8727,12.9505,12.8338,12.9116,99500.0
2010-05-18 15:50:00,13.28,13.34,13.25,13.34,153500.0,12.9116,12.9699,12.8824,12.9699,153500.0
2010-05-19 09:30:00,13.43,13.43,13.05,13.12,42700.0,13.0575,13.0575,12.688,12.7561,42700.0
2010-05-19 09:40:00,13.11,13.33,13.06,13.27,18100.0,12.7463,12.9602,12.6977,12.9019,18100.0
2010-05-19 09:50:00,13.29,13.31,13.16,13.16,32200.0,12.9213,12.9408,12.7949,12.7949,32200.0
2010-05-19 10:00:00,13.16,13.16,13.01,13.01,26600.0,12.7949,12.7949,12.6491,12.6491,26600.0
2010-05-19 10:10:00,13.03,13.03,12.73,12.77,95300.0,12.6685,12.6685,12.3769,12.4158,95300.0
2010-05-19 10:20:00,12.78,12.78,12.67,12.71,45100.0,12.4255,12.4255,12.3185,12.3574,45100.0
2010-05-19 10:30:00,12.72,12.76,12.62,12.62,38500.0,12.3671,12.406,12.2699,12.2699,38500.0
2010-05-19 10:40:00,12.64,12.73,12.58,12.72,75800.0,12.2894,12.3769,12.231,12.3671,75800.0
2010-05-19 10:50:00,12.72,12.76,12.65,12.74,27200.0,12.3671,12.406,12.2991,12.3866,27200.0
2010-05-19 11:00:00,12.74,12.75,12.63,12.63,27200.0,12.3866,12.3963,12.2796,12.2796,27200.0
2010-05-19 11:10:00,12.63,12.63,12.53,12.54,38200.0,12.2796,12.2796,12.1824,12.1921,38200.0
2010-05-19 11:20:00,12.55,12.61,12.51,12.61,60900.0,12.2019,12.2602,12.163,12.2602,60900.0
2010-05-19 11:30:00,12.61,12.61,12.5,12.5,36200.0,12.2602,12.2602,12.1533,12.1533,36200.0
2010-05-19 11:40:00,12.48,12.49,12.37,12.37,13300.0,12.1338,12.1435,12.0269,12.0269,13300.0
2010-05-19 11:50:00,12.38,12.52,12.38,12.52,52100.0,12.0366,12.1727,12.0366,12.1727,52100.0
2010-05-19 12:00:00,12.52,12.6,12.5,12.58,20200.0,12.1727,12.2505,12.1533,12.231,20200.0
2010-05-19 12:10:00,12.58,12.62,12.51,12.54,13400.0,12.231,12.2699,12.163,12.1921,13400.0
2010-05-19 12:20:00,12.56,12.75,12.54,12.7,19800.0,12.2116,12.3963,12.1921,12.3477,19800.0
2010-05-19 12:30:00,12.7,12.7,12.61,12.63,27200.0,12.3477,12.3477,12.2602,12.2796,27200.0
2010-05-19 12:40:00,12.63,12.65,12.58,12.58,18400.0,12.2796,12.2991,12.231,12.231,18400.0
2010-05-19 12:50:00,12.58,12.67,12.55,12.67,45900.0,12.231,12.3185,12.2019,12.3185,45900.0
2010-05-19 13:00:00,12.67,12.67,12.6,12.64,32700.0,12.3185,12.3185,12.2505,12.2894,32700.0
2010-05-19 13:10:00,12.64,12.66,12.58,12.64,23800.0,12.2894,12.3088,12.231,12.2894,23800.0
2010-05-19 13:20:00,12.63,12.73,12.63,12.65,35700.0,12.2796,12.3769,12.2796,12.2991,35700.0
2010-05-19 13:30:00,12.64,12.66,12.6,12.61,22400.0,12.2894,12.3088,12.2505,12.2602,22400.0
2010-05-19 13:40:00,12.62,12.7,12.6,12.69,17800.0,12.2699,12.3477,12.2505,12.338,17800.0
2010-05-19 13:50:00,12.7,12.79,12.69,12.79,36700.0,12.3477,12.4352,12.338,12.4352,36700.0
2010-05-19 14:00:00,12.79,12.82,12.75,12.75,20600.0,12.4352,12.4644,12.3963,12.3963,20600.0
2010-05-19 14:10:00,12.75,12.8,12.74,12.77,51600.0,12.3963,12.4449,12.3866,12.4158,51600.0
2010-05-19 14:20:00,12.77,12.79,12.71,12.75,22900.0,12.4158,12.4352,12.3574,12.3963,22900.0
2010-05-19 14:30:00,12.76,12.76,12.67,12.67,29700.0,12.406,12.406,12.3185,12.3185,29700.0
2010-05-19 14:40:00,12.66,12.76,12.65,12.76,30300.0,12.3088,12.406,12.2991,12.406,30300.0
2010-05-19 14:50:00,12.74,12.8,12.7,12.76,44200.0,12.3866,12.4449,12.3477,12.406,44200.0
2010-05-19 15:00:00,12.77,12.79,12.63,12.63,76600.0,12.4158,12.4352,12.2796,12.2796,76600.0
2010-05-19 15:10:00,12.63,12.63,12.53,12.59,82200.0,12.2796,12.2796,12.1824,12.2408,82200.0
2010-05-19 15:20:00,12.59,12.6,12.51,12.59,247900.0,12.2408,12.2505,12.163,12.2408,247900.0
2010-05-19 15:30:00,12.59,12.59,12.5,12.57,154800.0,12.2408,12.2408,12.1533,12.2213,154800.0
2010-05-19 15:40:00,12.57,12.65,12.57,12.6,129300.0,12.2213,12.2991,12.2213,12.2505,129300.0
2010-05-19 15:50:00,12.61,12.65,12.6,12.61,146000.0,12.2602,12.2991,12.2505,12.2602,146000.0
2010-05-20 09:30:00,12.15,12.37,11.98,12.35,73000.0,11.813,12.0269,11.6477,12.0074,73000.0
2010-05-20 09:40:00,12.35,12.42,12.21,12.26,112100.0,12.0074,12.0755,11.8713,11.9199,112100.0
2010-05-20 09:50:00,12.25,12.28,12.1,12.1,58000.0,11.9102,11.9394,11.7643,11.7643,58000.0
2010-05-20 10:00:00,12.1,12.2,12.05,12.05,35000.0,11.7643,11.8616,11.7157,11.7157,35000.0
2010-05-20 10:10:00,12.06,12.12,12.0,12.03,61500.0,11.7255,11.7838,11.6671,11.6963,61500.0
2010-05-20 10:20:00,12.04,12.04,11.82,11.88,79600.0,11.706,11.706,11.4921,11.5504,79600.0
2010-05-20 10:30:00,11.89,11.99,11.87,11.88,45300.0,11.5602,11.6574,11.5407,11.5504,45300.0
2010-05-20 10:40:00,11.88,11.88,11.81,11.82,31100.0,11.5504,11.5504,11.4824,11.4921,31100.0
2010-05-20 10:50:00,11.82,11.91,11.81,11.85,70500.0,11.4921,11.5796,11.4824,11.5213,70500.0
2010-05-20 11:00:00,11.85,12.0,11.84,11.98,58900.0,11.5213,11.6671,11.5116,11.6477,58900.0
2010-05-20 11:10:00,11.99,12.01,11.88,11.93,32500.0,11.6574,11.6768,11.5504,11.5991,32500.0
2010-05-20 11:20:00,11.94,12.06,11.92,12.04,44500.0,11.6088,11.7255,11.5893,11.706,44500.0
2010-05-20 11:30:00,12.03,12.03,11.87,11.96,37300.0,11.6963,11.6963,11.5407,11.6282,37300.0
2010-05-20 11:40:00,11.96,11.96,11.84,11.92,20900.0,11.6282,11.6282,11.5116,11.5893,20900.0
2010-05-20 11:50:00,11.92,11.95,11.9,11.94,34200.0,11.5893,11.6185,11.5699,11.6088,34200.0
2010-05-20 12:00:00,11.94,11.96,11.91,11.96,22800.0,11.6088,11.6282,11.5796,11.6282,22800.0
2010-05-20 12:10:00,11.96,11.97,11.81,11.83,29800.0,11.6282,11.638,11.4824,11.5018,29800.0
2010-05-20 12:20:00,11.84,11.89,11.8,11.82,17700.0,11.5116,11.5602,11.4727,11.4921,17700.0
2010-05-20 12:30:00,11.81,11.82,11.77,11.78,22300.0,11.4824,11.4921,11.4435,11.4532,22300.0
2010-05-20 12:40:00,11.78,11.81,11.75,11.79,39300.0,11.4532,11.4824,11.4241,11.4629,39300.0
2010-05-20 12:50:00,11.78,11.78,11.63,11.63,30500.0,11.4532,11.4532,11.3074,11.3074,30500.0
2010-05-20 13:00:00,11.64,11.74,11.63,11.72,57800.0,11.3171,11.4143,11.3074,11.3949,57800.0
2010-05-20 13:10:00,11.71,11.73,11.65,11.7,43200.0,11.3852,11.4046,11.3268,11.3754,43200.0
2010-05-20 13:20:00,11.7,11.81,11.67,11.75,125800.0,11.3754,11.4824,11.3463,11.4241,125800.0
2010-05-20 13:30:00,11.74,11.8,11.65,11.65,128800.0,11.4143,11.4727,11.3268,11.3268,128800.0
2010-05-20 13:40:00,11.65,11.75,11.65,11.69,41600.0,11.3268,11.4241,11.3268,11.3657,41600.0
2010-05-20 13:50:00,11.69,11.7,11.65,11.68,22000.0,11.3657,11.3754,11.3268,11.356,22000.0
2010-05-20 14:00:00,11.66,11.68,11.61,11.67,18600.0,11.3366,11.356,11.2879,11.3463,18600.0
2010-05-20 14:10:00,11.67,11.73,11.67,11.72,32600.0,11.3463,11.4046,11.3463,11.3949,32600.0
2010-05-20 14:20:00,11.71,11.79,11.7,11.77,85600.0,11.3852,11.4629,11.3754,11.4435,85600.0
2010-05-20 14:30:00,11.76,11.89,11.71,11.88,62200.0,11.4338,11.5602,11.3852,11.5504,62200.0
2010-05-20 14:40:00,11.88,11.98,11.82,11.83,228500.0,11.5504,11.6477,11.4921,11.5018,228500.0
2010-05-20 14:50:00,11.83,11.95,11.83,11.88,68500.0,11.5018,11.6185,11.5018,11.5504,68500.0
2010-05-20 15:00:00,11.89,11.94,11.82,11.86,385400.0,11.5602,11.6088,11.4921,11.531,385400.0
2010-05-20 15:10:00,11.86,11.91,11.82,11.86,68800.0,11.531,11.5796,11.4921,11.531,68800.0
2010-05-20 15:20:00,11.88,11.92,11.83,11.84,60100.0,11.5504,11.5893,11.5018,11.5116,60100.0
2010-05-20 15:30:00,11.84,11.88,11.78,11.8,106600.0,11.5116,11.5504,11.4532,11.4727,106600.0
2010-05-20 15:40:00,11.8,11.81,11.7,11.75,100100.0,11.4727,11.4824,11.3754,11.4241,100100.0
2010-05-20 15:50:00,11.74,11.74,11.61,11.62,203400.0,11.4143,11.4143,11.2879,11.2977,203400.0
2010-05-21 09:30:00,11.4,11.6,11.2,11.54,132300.0,11.0838,11.2782,10.8893,11.2199,132300.0
2010-05-21 09:40:00,11.53,11.71,11.5,11.7,58300.0,11.2102,11.3852,11.181,11.3754,58300.0
2010-05-21 09:50:00,11.71,12.02,11.71,11.9,64100.0,11.3852,11.6866,11.3852,11.5699,64100.0
2010-05-21 10:00:00,11.87,12.08,11.81,11.95,58200.0,11.5407,11.7449,11.4824,11.6185,58200.0
2010-05-21 10:10:00,11.95,12.0,11.85,11.89,65600.0,11.6185,11.6671,11.5213,11.5602,65600.0
2010-05-21 10:20:00,11.89,11.9,11.66,11.68,26000.0,11.5602,11.5699,11.3366,11.356,26000.0
2010-05-21 10:30:00,11.68,11.73,11.66,11.72,44400.0,11.356,11.4046,11.3366,11.3949,44400.0
2010-05-21 10:40:00,11.73,11.83,11.7,11.75,52100.0,11.4046,11.5018,11.3754,11.4241,52100.0
2010-05-21 10:50:00,11.76,11.85,11.73,11.83,31400.0,11.4338,11.5213,11.4046,11.5018,31400.0
2010-05-21 11:00:00,11.83,11.95,11.83,11.92,74800.0,11.5018,11.6185,11.5018,11.5893,74800.0
2010-05-21 11:10:00,11.92,12.0,11.88,12.0,29200.0,11.5893,11.6671,11.5504,11.6671,29200.0
2010-05-21 11:20:00,12.0,12.18,12.0,12.08,69500.0,11.6671,11.8421,11.6671,11.7449,69500.0
2010-05-21 11:30:00,12.08,12.19,12.08,12.18,22300.0,11.7449,11.8519,11.7449,11.8421,22300.0
2010-05-21 11:40:00,12.18,12.21,12.06,12.07,27600.0,11.8421,11.8713,11.7255,11.7352,27600.0
2010-05-21 11:50:00,12.08,12.13,11.97,11.99,54700.0,11.7449,11.7935,11.638,11.6574,54700.0
2010-05-21 12:00:00,11.99,11.99,11.92,11.94,61400.0,11.6574,11.6574,11.5893,11.6088,61400.0
2010-05-21 12:10:00,11.95,12.03,11.89,11.99,42600.0,11.6185,11.6963,11.5602,11.6574,42600.0
2010-05-21 12:20:00,11.99,12.09,11.99,12.05,24800.0,11.6574,11.7546,11.6574,11.7157,24800.0
2010-05-21 12:30:00,12.03,12.06,11.97,12.0,21900.0,11.6963,11.7255,11.638,11.6671,21900.0
2010-05-21 12:40:00,12.0,12.01,11.9,11.91,12200.0,11.6671,11.6768,11.5699,11.5796,12200.0
2010-05-21 12:50:00,11.91,11.98,11.9,11.92,15400.0,11.5796,11.6477,11.5699,11.5893,15400.0
2010-05-21 13:00:00,11.93,11.93,11.84,11.88,17500.0,11.5991,11.5991,11.5116,11.5504,17500.0
2010-05-21 13:10:00,11.88,11.97,11.88,11.91,25500.0,11.5504,11.638,11.5504,11.5796,25500.0
2010-05-21 13:20:00,11.91,11.92,11.82,11.83,15100.0,11.5796,11.5893,11.4921,11.5018,15100.0
2010-05-21 13:30:00,11.84,11.88,11.83,11.85,23200.0,11.5116,11.5504,11.5018,11.5213,23200.0
2010-05-21 13:40:00,11.86,11.92,11.86,11.89,35500.0,11.531,11.5893,11.531,11.5602,35500.0
2010-05-21 13:50:00,11.89,11.92,11.83,11.89,41500.0,11.5602,11.5893,11.5018,11.5602,41500.0
2010-05-21 14:00:00,11.89,11.95,11.81,11.83,49200.0,11.5602,11.6185,11.4824,11.5018,49200.0
2010-05-21 14:10:00,11.84,11.86,11.74,11.8,24100.0,11.5116,11.531,11.4143,11.4727,24100.0
2010-05-21 14:20:00,11.8,11.81,11.77,11.81,19100.0,11.4727,11.4824,11.4435,11.4824,19100.0
2010-05-21 14:30:00,11.82,11.84,11.71,11.71,68500.0,11.4921,11.5116,11.3852,11.3852,68500.0
2010-05-21 14:40:00,11.72,11.78,11.65,11.72,39600.0,11.3949,11.4532,11.3268,11.3949,39600.0
2010-05-21 14:50:00,11.71,11.71,11.58,11.62,72100.0,11.3852,11.3852,11.2588,11.2977,72100.0
2010-05-21 15:00:00,11.63,11.71,11.63,11.63,90300.0,11.3074,11.3852,11.3074,11.3074,90300.0
2010-05-21 15:10:00,11.62,11.63,11.49,11.54,72700.0,11.2977,11.3074,11.1713,11.2199,72700.0
2010-05-21 15:20:00,11.53,11.62,11.53,11.6,108100.0,11.2102,11.2977,11.2102,11.2782,108100.0
2010-05-21 15:30:00,11.6,11.62,11.57,11.61,72100.0,11.2782,11.2977,11.249,11.2879,72100.0
2010-05-21 15:40:00,11.61,11.77,11.61,11.72,79100.0,11.2879,11.4435,11.2879,11.3949,79100.0
2010-05-21 15:50:00,11.73,11.82,11.72,11.82,157000.0,11.4046,11.4921,11.3949,11.4921,157000.0
2010-05-24 09:30:00,11.77,12.13,11.77,12.0,56300.0,11.4435,11.7935,11.4435,11.6671,56300.0
2010-05-24 09:40:00,12.0,12.0,11.8,11.95,38500.0,11.6671,11.6671,11.4727,11.6185,38500.0
2010-05-24 09:50:00,11.95,11.96,11.8,11.8,44400.0,11.6185,11.6282,11.4727,11.4727,44400.0
2010-05-24 10:00:00,11.8,11.92,11.77,11.88,63200.0,11.4727,11.5893,11.4435,11.5504,63200.0
2010-05-24 10:10:00,11.88,11.97,11.84,11.95,57800.0,11.5504,11.638,11.5116,11.6185,57800.0
2010-05-24 10:20:00,11.95,12.02,11.94,12.02,12300.0,11.6185,11.6866,11.6088,11.6866,12300.0
2010-05-24 10:30:00,12.02,12.1,12.02,12.1,18300.0,11.6866,11.7643,11.6866,11.7643,18300.0
2010-05-24 10:40:00,12.1,12.11,12.02,12.05,29500.0,11.7643,11.7741,11.6866,11.7157,29500.0
2010-05-24 10:50:00,12.05,12.07,11.93,11.93,19400.0,11.7157,11.7352,11.5991,11.5991,19400.0
2010-05-24 11:00:00,11.93,11.95,11.87,11.92,12800.0,11.5991,11.6185,11.5407,11.5893,12800.0
2010-05-24 11:10:00,11.93,11.94,11.83,11.89,18800.0,11.5991,11.6088,11.5018,11.5602,18800.0
2010-05-24 11:20:00,11.89,12.01,11.88,11.99,57100.0,11.5602,11.6768,11.5504,11.6574,57100.0
2010-05-24 11:30:00,11.98,12.08,11.98,12.06,22600.0,11.6477,11.7449,11.6477,11.7255,22600.0
2010-05-24 11:40:00,12.07,12.12,12.06,12.11,16200.0,11.7352,11.7838,11.7255,11.7741,16200.0
2010-05-24 11:50:00,12.1,12.15,12.06,12.11,9900.0,11.7643,11.813,11.7255,11.7741,9900.0
2010-05-24 12:00:00,12.09,12.17,12.09,12.15,11000.0,11.7546,11.8324,11.7546,11.813,11000.0
2010-05-24 12:10:00,12.13,12.21,12.13,12.15,21500.0,11.7935,11.8713,11.7935,11.813,21500.0
2010-05-24 12:20:00,12.15,12.17,12.14,12.16,12300.0,11.813,11.8324,11.8032,11.8227,12300.0
2010-05-24 12:30:00,12.16,12.26,12.16,12.17,305900.0,11.8227,11.9199,11.8227,11.8324,305900.0
2010-05-24 12:40:00,12.18,12.2,12.14,12.16,13700.0,11.8421,11.8616,11.8032,11.8227,13700.0
2010-05-24 12:50:00,12.16,12.2,12.15,12.17,4600.0,11.8227,11.8616,11.813,11.8324,4600.0
2010-05-24 13:00:00,12.18,12.2,12.13,12.14,17300.0,11.8421,11.8616,11.7935,11.8032,17300.0
2010-05-24 13:10:00,12.13,12.17,12.13,12.13,8700.0,11.7935,11.8324,11.7935,11.7935,8700.0
2010-05-24 13:20:00,12.14,12.19,12.13,12.16,13600.0,11.8032,11.8519,11.7935,11.8227,13600.0
2010-05-24 13:30:00,12.16,12.19,12.12,12.13,9700.0,11.8227,11.8519,11.7838,11.7935,9700.0
2010-05-24 13:40:00,12.13,12.18,12.07,12.07,20000.0,11.7935,11.8421,11.7352,11.7352,20000.0
2010-05-24 13:50:00,12.08,12.09,12.01,12.08,72100.0,11.7449,11.7546,11.6768,11.7449,72100.0
2010-05-24 14:00:00,12.08,12.14,12.07,12.14,40400.0,11.7449,11.8032,11.7352,11.8032,40400.0
2010-05-24 14:10:00,12.14,12.21,12.14,12.21,22600.0,11.8032,11.8713,11.8032,11.8713,22600.0
2010-05-24 14:20:00,12.2,12.27,12.19,12.27,31700.0,11.8616,11.9296,11.8519,11.9296,31700.0
2010-05-24 14:30:00,12.27,12.28,12.18,12.19,24500.0,11.9296,11.9394,11.8421,11.8519,24500.0
2010-05-24 14:40:00,12.19,12.21,12.13,12.14,26300.0,11.8519,11.8713,11.7935,11.8032,26300.0
2010-05-24 14:50:00,12.14,12.18,12.11,12.11,21500.0,11.8032,11.8421,11.7741,11.7741,21500.0
2010-05-24 15:00:00,12.1,12.1,12.0,12.01,23500.0,11.7643,11.7643,11.6671,11.6768,23500.0
2010-05-24 15:10:00,12.01,12.03,11.99,12.01,25500.0,11.6768,11.6963,11.6574,11.6768,25500.0
2010-05-24 15:20:00,11.99,12.01,11.94,11.94,28600.0,11.6574,11.6768,11.6088,11.6088,28600.0
2010-05-24 15:30:00,11.95,12.11,11.95,11.99,88700.0,11.6185,11.7741,11.6185,11.6574,88700.0
2010-05-24 15:40:00,12.0,12.05,11.92,11.92,86800.0,11.6671,11.7157,11.5893,11.5893,86800.0
2010-05-24 15:50:00,11.92,11.93,11.85,11.9,164300.0,11.5893,11.5991,11.5213,11.5699,164300.0
2010-05-25 09:30:00,11.4,11.4,11.05,11.05,87300.0,11.0838,11.0838,10.7435,10.7435,87300.0
2010-05-25 09:40:00,11.04,11.06,10.88,10.92,123900.0,10.7338,10.7532,10.5782,10.6171,123900.0
2010-05-25 09:50:00,10.92,11.13,10.91,11.08,105300.0,10.6171,10.8213,10.6074,10.7726,105300.0
2010-05-25 10:00:00,11.07,11.32,11.06,11.28,71900.0,10.7629,11.006,10.7532,10.9671,71900.0
2010-05-25 10:10:00,11.26,11.45,11.24,11.4,54000.0,10.9476,11.1324,10.9282,11.0838,54000.0
2010-05-25 10:20:00,11.41,11.46,11.16,11.18,99900.0,11.0935,11.1421,10.8504,10.8699,99900.0
2010-05-25 10:30:00,11.18,11.23,11.08,11.1,70500.0,10.8699,10.9185,10.7726,10.7921,70500.0
2010-05-25 10:40:00,11.09,11.1,10.99,11.04,87200.0,10.7824,10.7921,10.6851,10.7338,87200.0
2010-05-25 10:50:00,11.05,11.11,10.99,11.11,52700.0,10.7435,10.8018,10.6851,10.8018,52700.0
2010-05-25 11:00:00,11.11,11.17,11.09,11.1,43100.0,10.8018,10.8601,10.7824,10.7921,43100.0
2010-05-25 11:10:00,11.09,11.18,11.09,11.11,56100.0,10.7824,10.8699,10.7824,10.8018,56100.0
2010-05-25 11:20:00,11.11,11.16,11.06,11.1,25000.0,10.8018,10.8504,10.7532,10.7921,25000.0
2010-05-25 11:30:00,11.11,11.14,11.07,11.09,26800.0,10.8018,10.831,10.7629,10.7824,26800.0
2010-05-25 11:40:00,11.1,11.14,11.07,11.12,46000.0,10.7921,10.831,10.7629,10.8115,46000.0
2010-05-25 11:50:00,11.13,11.21,11.12,11.15,41800.0,10.8213,10.899,10.8115,10.8407,41800.0
2010-05-25 12:00:00,11.15,11.25,11.15,11.19,50600.0,10.8407,10.9379,10.8407,10.8796,50600.0
2010-05-25 12:10:00,11.19,11.27,11.19,11.19,49600.0,10.8796,10.9574,10.8796,10.8796,49600.0
2010-05-25 12:20:00,11.19,11.2,11.14,11.17,37600.0,10.8796,10.8893,10.831,10.8601,37600.0
2010-05-25 12:30:00,11.17,11.18,11.15,11.16,9900.0,10.8601,10.8699,10.8407,10.8504,9900.0
2010-05-25 12:40:00,11.17,11.19,11.15,11.19,31400.0,10.8601,10.8796,10.8407,10.8796,31400.0
2010-05-25 12:50:00,11.2,11.22,11.18,11.21,9300.0,10.8893,10.9088,10.8699,10.899,9300.0
2010-05-25 13:00:00,11.21,11.22,11.17,11.17,28900.0,10.899,10.9088,10.8601,10.8601,28900.0
2010-05-25 13:10:00,11.16,11.19,11.15,11.18,25200.0,10.8504,10.8796,10.8407,10.8699,25200.0
2010-05-25 13:20:00,11.18,11.21,11.16,11.18,29800.0,10.8699,10.899,10.8504,10.8699,29800.0
2010-05-25 13:30:00,11.18,11.19,11.14,11.16,35600.0,10.8699,10.8796,10.831,10.8504,35600.0
2010-05-25 13:40:00,11.16,11.16,11.09,11.12,43900.0,10.8504,10.8504,10.7824,10.8115,43900.0
2010-05-25 13:50:00,11.12,11.17,11.11,11.16,22800.0,10.8115,10.8601,10.8018,10.8504,22800.0
2010-05-25 14:00:00,11.15,11.2,11.11,11.17,17400.0,10.8407,10.8893,10.8018,10.8601,17400.0
2010-05-25 14:10:00,11.18,11.26,11.17,11.25,20200.0,10.8699,10.9476,10.8601,10.9379,20200.0
2010-05-25 14:20:00,11.27,11.31,11.24,11.24,56400.0,10.9574,10.9963,10.9282,10.9282,56400.0
2010-05-25 14:30:00,11.23,11.26,11.2,11.22,82300.0,10.9185,10.9476,10.8893,10.9088,82300.0
2010-05-25 14:40:00,11.22,11.31,11.19,11.31,54500.0,10.9088,10.9963,10.8796,10.9963,54500.0
2010-05-25 14:50:00,11.31,11.34,11.27,11.28,57700.0,10.9963,11.0254,10.9574,10.9671,57700.0
2010-05-25 15:00:00,11.28,11.4,11.28,11.36,80300.0,10.9671,11.0838,10.9671,11.0449,80300.0
2010-05-25 15:10:00,11.36,11.37,11.31,11.34,47300.0,11.0449,11.0546,10.9963,11.0254,47300.0
2010-05-25 15:20:00,11.35,11.46,11.35,11.43,65200.0,11.0352,11.1421,11.0352,11.1129,65200.0
2010-05-25 15:30:00,11.43,11.5,11.42,11.43,101000.0,11.1129,11.181,11.1032,11.1129,101000.0
2010-05-25 15:40:00,11.44,11.49,11.4,11.47,140300.0,11.1227,11.1713,11.0838,11.1518,140300.0
2010-05-25 15:50:00,11.48,11.51,11.42,11.5,170800.0,11.1615,11.1907,11.1032,11.181,170800.0
2010-05-26 09:30:00,11.55,11.91,11.51,11.83,27100.0,11.2296,11.5796,11.1907,11.5018,27100.0
2010-05-26 09:40:00,11.85,11.9,11.75,11.77,16600.0,11.5213,11.5699,11.4241,11.4435,16600.0
2010-05-26 09:50:00,11.77,11.83,11.67,11.82,57400.0,11.4435,11.5018,11.3463,11.4921,57400.0
2010-05-26 10:00:00,11.84,11.91,11.77,11.85,33600.0,11.5116,11.5796,11.4435,11.5213,33600.0
2010-05-26 10:10:00,11.85,11.85,11.77,11.83,30800.0,11.5213,11.5213,11.4435,11.5018,30800.0
2010-05-26 10:20:00,11.83,11.86,11.76,11.84,75600.0,11.5018,11.531,11.4338,11.5116,75600.0
2010-05-26 10:30:00,11.84,12.06,11.84,12.06,49300.0,11.5116,11.7255,11.5116,11.7255,49300.0
2010-05-26 10:40:00,12.06,12.16,12.05,12.13,34200.0,11.7255,11.8227,11.7157,11.7935,34200.0
2010-05-26 10:50:00,12.13,12.17,12.03,12.03,27200.0,11.7935,11.8324,11.6963,11.6963,27200.0
2010-05-26 11:00:00,12.03,12.03,11.97,11.97,29400.0,11.6963,11.6963,11.638,11.638,29400.0
2010-05-26 11:10:00,11.97,12.04,11.94,12.04,28400.0,11.638,11.706,11.6088,11.706,28400.0
2010-05-26 11:20:00,12.04,12.05,11.93,11.93,19000.0,11.706,11.7157,11.5991,11.5991,19000.0
2010-05-26 11:30:00,11.92,11.95,11.89,11.93,27300.0,11.5893,11.6185,11.5602,11.5991,27300.0
2010-05-26 11:40:00,11.92,11.94,11.84,11.87,25600.0,11.5893,11.6088,11.5116,11.5407,25600.0
2010-05-26 11:50:00,11.88,11.93,11.84,11.9,10200.0,11.5504,11.5991,11.5116,11.5699,10200.0
2010-05-26 12:00:00,11.91,11.96,11.89,11.96,16800.0,11.5796,11.6282,11.5602,11.6282,16800.0
2010-05-26 12:10:00,11.96,11.96,11.93,11.95,8200.0,11.6282,11.6282,11.5991,11.6185,8200.0
2010-05-26 12:20:00,11.96,12.0,11.92,11.93,23500.0,11.6282,11.6671,11.5893,11.5991,23500.0
2010-05-26 12:30:00,11.93,12.02,11.93,12.01,11800.0,11.5991,11.6866,11.5991,11.6768,11800.0
2010-05-26 12:40:00,11.98,11.98,11.9,11.9,8800.0,11.6477,11.6477,11.5699,11.5699,8800.0
2010-05-26 12:50:00,11.9,11.99,11.9,11.97,9800.0,11.5699,11.6574,11.5699,11.638,9800.0
2010-05-26 13:00:00,11.97,12.02,11.97,12.02,7300.0,11.638,11.6866,11.638,11.6866,7300.0
2010-05-26 13:10:00,12.03,12.03,11.97,11.98,16700.0,11.6963,11.6963,11.638,11.6477,16700.0
2010-05-26 13:20:00,11.98,12.02,11.98,12.01,9700.0,11.6477,11.6866,11.6477,11.6768,9700.0
2010-05-26 13:30:00,12.0,12.03,12.0,12.02,39400.0,11.6671,11.6963,11.6671,11.6866,39400.0
2010-05-26 13:40:00,12.02,12.03,11.97,11.98,16600.0,11.6866,11.6963,11.638,11.6477,16600.0
2010-05-26 13:50:00,11.99,11.99,11.95,11.96,26300.0,11.6574,11.6574,11.6185,11.6282,26300.0
2010-05-26 14:00:00,11.97,12.0,11.96,11.98,17500.0,11.638,11.6671,11.6282,11.6477,17500.0
2010-05-26 14:10:00,11.97,11.98,11.92,11.98,27000.0,11.638,11.6477,11.5893,11.6477,27000.0
2010-05-26 14:20:00,11.97,11.99,11.91,11.97,25100.0,11.638,11.6574,11.5796,11.638,25100.0
2010-05-26 14:30:00,11.96,11.98,11.82,11.89,39100.0,11.6282,11.6477,11.4921,11.5602,39100.0
2010-05-26 14:40:00,11.89,11.92,11.79,11.8,16000.0,11.5602,11.5893,11.4629,11.4727,16000.0
2010-05-26 14:50:00,11.8,11.8,11.71,11.79,18900.0,11.4727,11.4727,11.3852,11.4629,18900.0
2010-05-26 15:00:00,11.78,11.85,11.75,11.76,24100.0,11.4532,11.5213,11.4241,11.4338,24100.0
2010-05-26 15:10:00,11.77,11.84,11.75,11.76,36700.0,11.4435,11.5116,11.4241,11.4338,36700.0
2010-05-26 15:20:00,11.77,11.79,11.61,11.68,91600.0,11.4435,11.4629,11.2879,11.356,91600.0
2010-05-26 15:30:00,11.68,11.73,11.64,11.66,60200.0,11.356,11.4046,11.3171,11.3366,60200.0
2010-05-26 15:40:00,11.66,11.75,11.66,11.69,43100.0,11.3366,11.4241,11.3366,11.3657,43100.0
2010-05-26 15:50:00,11.69,11.72,11.67,11.7,73400.0,11.3657,11.3949,11.3463,11.3754,73400.0
2010-05-27 09:30:00,12.05,12.11,11.85,12.01,40100.0,11.7157,11.7741,11.5213,11.6768,40100.0
2010-05-27 09:40:00,12.03,12.17,12.03,12.09,38100.0,11.6963,11.8324,11.6963,11.7546,38100.0
2010-05-27 09:50:00,12.1,12.1,11.99,12.08,16300.0,11.7643,11.7643,11.6574,11.7449,16300.0
2010-05-27 10:00:00,12.1,12.1,12.0,12.03,12000.0,11.7643,11.7643,11.6671,11.6963,12000.0
2010-05-27 10:10:00,12.04,12.09,12.02,12.08,18500.0,11.706,11.7546,11.6866,11.7449,18500.0
2010-05-27 10:20:00,12.08,12.2,12.07,12.2,40100.0,11.7449,11.8616,11.7352,11.8616,40100.0
2010-05-27 10:30:00,12.2,12.24,12.14,12.16,28300.0,11.8616,11.9005,11.8032,11.8227,28300.0
2010-05-27 10:40:00,12.17,12.22,12.17,12.2,21700.0,11.8324,11.881,11.8324,11.8616,21700.0
2010-05-27 10:50:00,12.21,12.28,12.2,12.22,11500.0,11.8713,11.9394,11.8616,11.881,11500.0
2010-05-27 11:00:00,12.21,12.27,12.19,12.24,23800.0,11.8713,11.9296,11.8519,11.9005,23800.0
2010-05-27 11:10:00,12.23,12.24,12.16,12.19,19400.0,11.8907,11.9005,11.8227,11.8519,19400.0
2010-05-27 11:20:00,12.19,12.24,12.16,12.22,18400.0,11.8519,11.9005,11.8227,11.881,18400.0
2010-05-27 11:30:00,12.23,12.23,12.16,12.16,16900.0,11.8907,11.8907,11.8227,11.8227,16900.0
2010-05-27 11:40:00,12.15,12.2,12.15,12.18,14200.0,11.813,11.8616,11.813,11.8421,14200.0
2010-05-27 11:50:00,12.17,12.23,12.14,12.16,39600.0,11.8324,11.8907,11.8032,11.8227,39600.0
2010-05-27 12:00:00,12.17,12.21,12.15,12.2,20100.0,11.8324,11.8713,11.813,11.8616,20100.0
2010-05-27 12:10:00,12.2,12.25,12.2,12.24,16200.0,11.8616,11.9102,11.8616,11.9005,16200.0
2010-05-27 12:20:00,12.24,12.31,12.22,12.31,20500.0,11.9005,11.9685,11.881,11.9685,20500.0
2010-05-27 12:30:00,12.31,12.36,12.31,12.34,20000.0,11.9685,12.0171,11.9685,11.9977,20000.0
2010-05-27 12:40:00,12.34,12.34,12.29,12.31,19800.0,11.9977,11.9977,11.9491,11.9685,19800.0
2010-05-27 12:50:00,12.31,12.34,12.29,12.33,10200.0,11.9685,11.9977,11.9491,11.988,10200.0
2010-05-27 13:00:00,12.32,12.32,12.25,12.28,18100.0,11.9782,11.9782,11.9102,11.9394,18100.0
2010-05-27 13:10:00,12.28,12.3,12.24,12.29,27300.0,11.9394,11.9588,11.9005,11.9491,27300.0
2010-05-27 13:20:00,12.3,12.36,12.3,12.35,16200.0,11.9588,12.0171,11.9588,12.0074,16200.0
2010-05-27 13:30:00,12.34,12.41,12.3,12.4,23200.0,11.9977,12.0657,11.9588,12.056,23200.0
2010-05-27 13:40:00,12.39,12.4,12.33,12.34,10100.0,12.0463,12.056,11.988,11.9977,10100.0
2010-05-27 13:50:00,12.34,12.34,12.27,12.27,21500.0,11.9977,11.9977,11.9296,11.9296,21500.0
2010-05-27 14:00:00,12.28,12.33,12.26,12.33,24200.0,11.9394,11.988,11.9199,11.988,24200.0
2010-05-27 14:10:00,12.33,12.34,12.3,12.31,15900.0,11.988,11.9977,11.9588,11.9685,15900.0
2010-05-27 14:20:00,12.31,12.39,12.3,12.38,7800.0,11.9685,12.0463,11.9588,12.0366,7800.0
2010-05-27 14:30:00,12.38,12.41,12.38,12.38,19800.0,12.0366,12.0657,12.0366,12.0366,19800.0
2010-05-27 14:40:00,12.37,12.38,12.27,12.29,38000.0,12.0269,12.0366,11.9296,11.9491,38000.0
2010-05-27 14:50:00,12.3,12.3,12.26,12.3,20800.0,11.9588,11.9588,11.9199,11.9588,20800.0
2010-05-27 15:00:00,12.3,12.3,12.29,12.3,26500.0,11.9588,11.9588,11.9491,11.9588,26500.0
2010-05-27 15:10:00,12.3,12.31,12.26,12.26,50400.0,11.9588,11.9685,11.9199,11.9199,50400.0
2010-05-27 15:20:00,12.27,12.28,12.24,12.28,48900.0,11.9296,11.9394,11.9005,11.9394,48900.0
2010-05-27 15:30:00,12.28,12.33,12.28,12.32,41900.0,11.9394,11.988,11.9394,11.9782,41900.0
2010-05-27 15:40:00,12.32,12.36,12.31,12.36,56800.0,11.9782,12.0171,11.9685,12.0171,56800.0
2010-05-27 15:50:00,12.35,12.41,12.35,12.4,256500.0,12.0074,12.0657,12.0074,12.056,256500.0
2010-05-28 09:30:00,12.33,12.5,12.28,12.28,34200.0,11.988,12.1533,11.9394,11.9394,34200.0
2010-05-28 09:40:00,12.26,12.31,12.19,12.3,34000.0,11.9199,11.9685,11.8519,11.9588,34000.0
2010-05-28 09:50:00,12.29,12.3,12.22,12.29,28000.0,11.9491,11.9588,11.881,11.9491,28000.0
2010-05-28 10:00:00,12.31,12.46,12.31,12.44,16900.0,11.9685,12.1144,11.9685,12.0949,16900.0
2010-05-28 10:10:00,12.45,12.56,12.44,12.56,46300.0,12.1046,12.2116,12.0949,12.2116,46300.0
2010-05-28 10:20:00,12.56,12.61,12.55,12.59,27500.0,12.2116,12.2602,12.2019,12.2408,27500.0
2010-05-28 10:30:00,12.6,12.61,12.53,12.53,14400.0,12.2505,12.2602,12.1824,12.1824,14400.0
2010-05-28 10:40:00,12.54,12.54,12.39,12.39,23300.0,12.1921,12.1921,12.0463,12.0463,23300.0
2010-05-28 10:50:00,12.4,12.43,12.39,12.43,11100.0,12.056,12.0852,12.0463,12.0852,11100.0
2010-05-28 11:00:00,12.44,12.48,12.35,12.39,16700.0,12.0949,12.1338,12.0074,12.0463,16700.0
2010-05-28 11:10:00,12.39,12.4,12.25,12.25,28300.0,12.0463,12.056,11.9102,11.9102,28300.0
2010-05-28 11:20:00,12.25,12.25,12.2,12.24,18300.0,11.9102,11.9102,11.8616,11.9005,18300.0
2010-05-28 11:30:00,12.22,12.24,12.2,12.21,10100.0,11.881,11.9005,11.8616,11.8713,10100.0
2010-05-28 11:40:00,12.22,12.26,12.21,12.23,61500.0,11.881,11.9199,11.8713,11.8907,61500.0
2010-05-28 11:50:00,12.23,12.24,12.18,12.23,36200.0,11.8907,11.9005,11.8421,11.8907,36200.0
2010-05-28 12:00:00,12.22,12.23,12.15,12.16,30300.0,11.881,11.8907,11.813,11.8227,30300.0
2010-05-28 12:10:00,12.19,12.22,12.16,12.21,39100.0,11.8519,11.881,11.8227,11.8713,39100.0
2010-05-28 12:20:00,12.22,12.22,12.19,12.19,12700.0,11.881,11.881,11.8519,11.8519,12700.0
2010-05-28 12:30:00,12.19,12.2,12.14,12.14,66900.0,11.8519,11.8616,11.8032,11.8032,66900.0
2010-05-28 12:40:00,12.15,12.26,12.12,12.25,62100.0,11.813,11.9199,11.7838,11.9102,62100.0
2010-05-28 12:50:00,12.23,12.25,12.19,12.2,25800.0,11.8907,11.9102,11.8519,11.8616,25800.0
2010-05-28 13:00:00,12.21,12.24,12.19,12.19,7400.0,11.8713,11.9005,11.8519,11.8519,7400.0
2010-05-28 13:10:00,12.19,12.24,12.19,12.24,23200.0,11.8519,11.9005,11.8519,11.9005,23200.0
2010-05-28 13:20:00,12.24,12.24,12.2,12.2,5800.0,11.9005,11.9005,11.8616,11.8616,5800.0
2010-05-28 13:30:00,12.21,12.22,12.18,12.2,13900.0,11.8713,11.881,11.8421,11.8616,13900.0
2010-05-28 13:40:00,12.2,12.2,12.14,12.14,49700.0,11.8616,11.8616,11.8032,11.8032,49700.0
2010-05-28 13:50:00,12.15,12.19,12.13,12.13,16200.0,11.813,11.8519,11.7935,11.7935,16200.0
2010-05-28 14:00:00,12.13,12.15,12.08,12.15,16300.0,11.7935,11.813,11.7449,11.813,16300.0
2010-05-28 14:10:00,12.14,12.18,12.11,12.17,10100.0,11.8032,11.8421,11.7741,11.8324,10100.0
2010-05-28 14:20:00,12.17,12.19,12.14,12.19,12900.0,11.8324,11.8519,11.8032,11.8519,12900.0
2010-05-28 14:30:00,12.18,12.22,12.15,12.21,24800.0,11.8421,11.881,11.813,11.8713,24800.0
2010-05-28 14:40:00,12.22,12.28,12.19,12.25,30900.0,11.881,11.9394,11.8519,11.9102,30900.0
2010-05-28 14:50:00,12.25,12.29,12.16,12.17,16800.0,11.9102,11.9491,11.8227,11.8324,16800.0
2010-05-28 15:00:00,12.18,12.25,12.17,12.19,26500.0,11.8421,11.9102,11.8324,11.8519,26500.0
2010-05-28 15:10:00,12.2,12.27,12.19,12.27,32300.0,11.8616,11.9296,11.8519,11.9296,32300.0
2010-05-28 15:20:00,12.27,12.29,12.25,12.27,32300.0,11.9296,11.9491,11.9102,11.9296,32300.0
2010-05-28 15:30:00,12.27,12.29,12.21,12.21,62200.0,11.9296,11.9491,11.8713,11.8713,62200.0
2010-05-28 15:40:00,12.21,12.25,12.09,12.2,99500.0,11.8713,11.9102,11.7546,11.8616,99500.0
2010-05-28 15:50:00,12.2,12.22,12.12,12.14,182000.0,11.8616,11.881,11.7838,11.8032,182000.0
2010-06-01 09:30:00,12.0,12.0,11.71,11.75,23900.0,11.6671,11.6671,11.3852,11.4241,23900.0
2010-06-01 09:40:00,11.75,11.89,11.7,11.89,46900.0,11.4241,11.5602,11.3754,11.5602,46900.0
2010-06-01 09:50:00,11.88,11.96,11.85,11.94,51800.0,11.5504,11.6282,11.5213,11.6088,51800.0
2010-06-01 10:00:00,11.94,12.07,11.92,12.0,100100.0,11.6088,11.7352,11.5893,11.6671,100100.0
2010-06-01 10:10:00,11.99,12.13,11.98,12.13,49900.0,11.6574,11.7935,11.6477,11.7935,49900.0
2010-06-01 10:20:00,12.14,12.28,12.1,12.18,55900.0,11.8032,11.9394,11.7643,11.8421,55900.0
2010-06-01 10:30:00,12.19,12.31,12.15,12.27,64300.0,11.8519,11.9685,11.813,11.9296,64300.0
2010-06-01 10:40:00,12.27,12.32,12.18,12.22,87000.0,11.9296,11.9782,11.8421,11.881,87000.0
2010-06-01 10:50:00,12.22,12.22,12.15,12.18,14000.0,11.881,11.881,11.813,11.8421,14000.0
2010-06-01 11:00:00,12.17,12.22,12.16,12.21,40200.0,11.8324,11.881,11.8227,11.8713,40200.0
2010-06-01 11:10:00,12.2,12.29,12.19,12.24,172300.0,11.8616,11.9491,11.8519,11.9005,172300.0
2010-06-01 11:20:00,12.24,12.28,12.17,12.23,60400.0,11.9005,11.9394,11.8324,11.8907,60400.0
2010-06-01 11:30:00,12.23,12.24,12.12,12.15,48200.0,11.8907,11.9005,11.7838,11.813,48200.0
2010-06-01 11:40:00,12.16,12.19,12.04,12.18,79400.0,11.8227,11.8519,11.706,11.8421,79400.0
2010-06-01 11:50:00,12.19,12.25,12.14,12.16,75200.0,11.8519,11.9102,11.8032,11.8227,75200.0
2010-06-01 12:00:00,12.16,12.26,12.15,12.23,48200.0,11.8227,11.9199,11.813,11.8907,48200.0
2010-06-01 12:10:00,12.22,12.37,12.22,12.35,63100.0,11.881,12.0269,11.881,12.0074,63100.0
2010-06-01 12:20:00,12.35,12.51,12.34,12.49,124200.0,12.0074,12.163,11.9977,12.1435,124200.0
2010-06-01 12:30:00,12.47,12.52,12.4,12.43,38700.0,12.1241,12.1727,12.056,12.0852,38700.0
2010-06-01 12:40:00,12.42,12.44,12.35,12.36,16100.0,12.0755,12.0949,12.0074,12.0171,16100.0
2010-06-01 12:50:00,12.37,12.39,12.32,12.32,6500.0,12.0269,12.0463,11.9782,11.9782,6500.0
2010-06-01 13:00:00,12.32,12.39,12.31,12.38,19600.0,11.9782,12.0463,11.9685,12.0366,19600.0
2010-06-01 13:10:00,12.4,12.55,12.4,12.54,44800.0,12.056,12.2019,12.056,12.1921,44800.0
2010-06-01 13:20:00,12.54,12.59,12.51,12.58,31500.0,12.1921,12.2408,12.163,12.231,31500.0
2010-06-01 13:30:00,12.59,12.6,12.55,12.58,21900.0,12.2408,12.2505,12.2019,12.231,21900.0
2010-06-01 13:40:00,12.58,12.58,12.53,12.57,35700.0,12.231,12.231,12.1824,12.2213,35700.0
2010-06-01 13:50:00,12.57,12.57,12.44,12.46,27300.0,12.2213,12.2213,12.0949,12.1144,27300.0
2010-06-01 14:00:00,12.44,12.47,12.38,12.38,38000.0,12.0949,12.1241,12.0366,12.0366,38000.0
2010-06-01 14:10:00,12.39,12.48,12.39,12.47,54600.0,12.0463,12.1338,12.0463,12.1241,54600.0
2010-06-01 14:20:00,12.47,12.52,12.45,12.51,19900.0,12.1241,12.1727,12.1046,12.163,19900.0
2010-06-01 14:30:00,12.5,12.6,12.5,12.59,25300.0,12.1533,12.2505,12.1533,12.2408,25300.0
2010-06-01 14:40:00,12.58,12.63,12.54,12.62,25300.0,12.231,12.2796,12.1921,12.2699,25300.0
2010-06-01 14:50:00,12.62,12.62,12.52,12.61,28100.0,12.2699,12.2699,12.1727,12.2602,28100.0
2010-06-01 15:00:00,12.6,12.6,12.49,12.5,41400.0,12.2505,12.2505,12.1435,12.1533,41400.0
2010-06-01 15:10:00,12.49,12.51,12.37,12.38,51700.0,12.1435,12.163,12.0269,12.0366,51700.0
2010-06-01 15:20:00,12.38,12.42,12.29,12.34,73900.0,12.0366,12.0755,11.9491,11.9977,73900.0
2010-06-01 15:30:00,12.36,12.44,12.3,12.42,169800.0,12.0171,12.0949,11.9588,12.0755,169800.0
2010-06-01 15:40:00,12.42,12.48,12.22,12.22,139000.0,12.0755,12.1338,11.881,11.881,139000.0
2010-06-01 15:50:00,12.23,12.27,12.2,12.23,252500.0,11.8907,11.9296,11.8616,11.8907,252500.0
2010-06-02 09:30:00,12.36,12.44,12.23,12.32,27000.0,12.0171,12.0949,11.8907,11.9782,27000.0
2010-06-02 09:40:00,12.25,12.43,12.25,12.41,83500.0,11.9102,12.0852,11.9102,12.0657,83500.0
2010-06-02 09:50:00,12.4,12.46,12.37,12.41,44700.0,12.056,12.1144,12.0269,12.0657,44700.0
2010-06-02 10:00:00,12.41,12.47,12.36,12.4,45400.0,12.0657,12.1241,12.0171,12.056,45400.0
2010-06-02 10:10:00,12.41,12.41,12.29,12.38,21000.0,12.0657,12.0657,11.9491,12.0366,21000.0
2010-06-02 10:20:00,12.41,12.46,12.36,12.39,31700.0,12.0657,12.1144,12.0171,12.0463,31700.0
2010-06-02 10:30:00,12.39,12.43,12.36,12.38,23400.0,12.0463,12.0852,12.0171,12.0366,23400.0
2010-06-02 10:40:00,12.36,12.36,12.28,12.31,48200.0,12.0171,12.0171,11.9394,11.9685,48200.0
2010-06-02 10:50:00,12.31,12.34,12.26,12.28,12700.0,11.9685,11.9977,11.9199,11.9394,12700.0
2010-06-02 11:00:00,12.29,12.33,12.28,12.3,46700.0,11.9491,11.988,11.9394,11.9588,46700.0
2010-06-02 11:10:00,12.3,12.36,12.29,12.29,25800.0,11.9588,12.0171,11.9491,11.9491,25800.0
2010-06-02 11:20:00,12.29,12.32,12.26,12.31,31700.0,11.9491,11.9782,11.9199,11.9685,31700.0
2010-06-02 11:30:00,12.3,12.33,12.28,12.28,13700.0,11.9588,11.988,11.9394,11.9394,13700.0
2010-06-02 11:40:00,12.28,12.34,12.28,12.28,23100.0,11.9394,11.9977,11.9394,11.9394,23100.0
2010-06-02 11:50:00,12.29,12.33,12.26,12.29,22500.0,11.9491,11.988,11.9199,11.9491,22500.0
2010-06-02 12:00:00,12.29,12.37,12.29,12.37,10400.0,11.9491,12.0269,11.9491,12.0269,10400.0
2010-06-02 12:10:00,12.37,12.4,12.35,12.35,13000.0,12.0269,12.056,12.0074,12.0074,13000.0
2010-06-02 12:20:00,12.34,12.35,12.27,12.27,47200.0,11.9977,12.0074,11.9296,11.9296,47200.0
2010-06-02 12:30:00,12.27,12.31,12.25,12.26,12500.0,11.9296,11.9685,11.9102,11.9199,12500.0
2010-06-02 12:40:00,12.26,12.28,12.26,12.28,7400.0,11.9199,11.9394,11.9199,11.9394,7400.0
2010-06-02 12:50:00,12.28,12.37,12.26,12.37,7900.0,11.9394,12.0269,11.9199,12.0269,7900.0
2010-06-02 13:00:00,12.37,12.41,12.37,12.39,9100.0,12.0269,12.0657,12.0269,12.0463,9100.0
2010-06-02 13:10:00,12.4,12.41,12.38,12.39,3500.0,12.056,12.0657,12.0366,12.0463,3500.0
2010-06-02 13:20:00,12.39,12.4,12.37,12.38,10300.0,12.0463,12.056,12.0269,12.0366,10300.0
2010-06-02 13:30:00,12.37,12.41,12.37,12.4,9900.0,12.0269,12.0657,12.0269,12.056,9900.0
2010-06-02 13:40:00,12.39,12.4,12.37,12.37,5800.0,12.0463,12.056,12.0269,12.0269,5800.0
2010-06-02 13:50:00,12.38,12.38,12.33,12.34,8800.0,12.0366,12.0366,11.988,11.9977,8800.0
2010-06-02 14:00:00,12.32,12.32,12.27,12.29,39700.0,11.9782,11.9782,11.9296,11.9491,39700.0
2010-06-02 14:10:00,12.3,12.3,12.27,12.27,13500.0,11.9588,11.9588,11.9296,11.9296,13500.0
2010-06-02 14:20:00,12.26,12.31,12.25,12.3,11500.0,11.9199,11.9685,11.9102,11.9588,11500.0
2010-06-02 14:30:00,12.3,12.34,12.28,12.33,10800.0,11.9588,11.9977,11.9394,11.988,10800.0
2010-06-02 14:40:00,12.34,12.43,12.33,12.43,19000.0,11.9977,12.0852,11.988,12.0852,19000.0
2010-06-02 14:50:00,12.43,12.51,12.43,12.48,18300.0,12.0852,12.163,12.0852,12.1338,18300.0
2010-06-02 15:00:00,12.48,12.5,12.43,12.47,37700.0,12.1338,12.1533,12.0852,12.1241,37700.0
2010-06-02 15:10:00,12.48,12.53,12.48,12.51,20100.0,12.1338,12.1824,12.1338,12.163,20100.0
2010-06-02 15:20:00,12.51,12.57,12.49,12.55,20600.0,12.163,12.2213,12.1435,12.2019,20600.0
2010-06-02 15:30:00,12.55,12.56,12.5,12.52,36200.0,12.2019,12.2116,12.1533,12.1727,36200.0
2010-06-02 15:40:00,12.52,12.57,12.5,12.57,46700.0,12.1727,12.2213,12.1533,12.2213,46700.0
2010-06-02 15:50:00,12.57,12.61,12.54,12.6,92800.0,12.2213,12.2602,12.1921,12.2505,92800.0
2010-06-03 09:30:00,12.48,12.69,12.44,12.64,29200.0,12.1338,12.338,12.0949,12.2894,29200.0
2010-06-03 09:40:00,12.66,12.69,12.57,12.66,39600.0,12.3088,12.338,12.2213,12.3088,39600.0
2010-06-03 09:50:00,12.65,12.66,12.62,12.65,28900.0,12.2991,12.3088,12.2699,12.2991,28900.0
2010-06-03 10:00:00,12.65,12.67,12.59,12.62,14700.0,12.2991,12.3185,12.2408,12.2699,14700.0
2010-06-03 10:10:00,12.61,12.63,12.54,12.55,7800.0,12.2602,12.2796,12.1921,12.2019,7800.0
2010-06-03 10:20:00,12.54,12.56,12.42,12.43,15800.0,12.1921,12.2116,12.0755,12.0852,15800.0
2010-06-03 10:30:00,12.42,12.52,12.39,12.44,15200.0,12.0755,12.1727,12.0463,12.0949,15200.0
2010-06-03 10:40:00,12.45,12.48,12.41,12.48,12100.0,12.1046,12.1338,12.0657,12.1338,12100.0
2010-06-03 10:50:00,12.5,12.6,12.48,12.57,13500.0,12.1533,12.2505,12.1338,12.2213,13500.0
2010-06-03 11:00:00,12.58,12.69,12.58,12.68,8000.0,12.231,12.338,12.231,12.3283,8000.0
2010-06-03 11:10:00,12.68,12.7,12.63,12.65,14300.0,12.3283,12.3477,12.2796,12.2991,14300.0
2010-06-03 11:20:00,12.66,12.66,12.57,12.57,15000.0,12.3088,12.3088,12.2213,12.2213,15000.0
2010-06-03 11:30:00,12.58,12.67,12.55,12.63,15200.0,12.231,12.3185,12.2019,12.2796,15200.0
2010-06-03 11:40:00,12.64,12.64,12.58,12.62,13600.0,12.2894,12.2894,12.231,12.2699,13600.0
2010-06-03 11:50:00,12.63,12.64,12.59,12.61,10500.0,12.2796,12.2894,12.2408,12.2602,10500.0
2010-06-03 12:00:00,12.62,12.62,12.46,12.49,16300.0,12.2699,12.2699,12.1144,12.1435,16300.0
2010-06-03 12:10:00,12.48,12.51,12.41,12.41,13500.0,12.1338,12.163,12.0657,12.0657,13500.0
2010-06-03 12:20:00,12.42,12.43,12.31,12.34,18000.0,12.0755,12.0852,11.9685,11.9977,18000.0
2010-06-03 12:30:00,12.34,12.4,12.29,12.4,10900.0,11.9977,12.056,11.9491,12.056,10900.0
2010-06-03 12:40:00,12.4,12.43,12.37,12.42,6700.0,12.056,12.0852,12.0269,12.0755,6700.0
2010-06-03 12:50:00,12.43,12.44,12.39,12.42,6600.0,12.0852,12.0949,12.0463,12.0755,6600.0
2010-06-03 13:00:00,12.42,12.43,12.39,12.41,13500.0,12.0755,12.0852,12.0463,12.0657,13500.0
2010-06-03 13:10:00,12.41,12.43,12.39,12.39,3300.0,12.0657,12.0852,12.0463,12.0463,3300.0
2010-06-03 13:20:00,12.38,12.39,12.32,12.33,8600.0,12.0366,12.0463,11.9782,11.988,8600.0
2010-06-03 13:30:00,12.34,12.38,12.31,12.34,12200.0,11.9977,12.0366,11.9685,11.9977,12200.0
2010-06-03 13:40:00,12.35,12.4,12.35,12.39,13300.0,12.0074,12.056,12.0074,12.0463,13300.0
2010-06-03 13:50:00,12.39,12.41,12.38,12.39,13700.0,12.0463,12.0657,12.0366,12.0463,13700.0
2010-06-03 14:00:00,12.38,12.4,12.36,12.4,9600.0,12.0366,12.056,12.0171,12.056,9600.0
2010-06-03 14:10:00,12.4,12.47,12.39,12.41,9500.0,12.056,12.1241,12.0463,12.0657,9500.0
2010-06-03 14:20:00,12.42,12.54,12.42,12.52,16000.0,12.0755,12.1921,12.0755,12.1727,16000.0
2010-06-03 14:30:00,12.51,12.59,12.51,12.55,27100.0,12.163,12.2408,12.163,12.2019,27100.0
2010-06-03 14:40:00,12.54,12.54,12.47,12.47,28700.0,12.1921,12.1921,12.1241,12.1241,28700.0
2010-06-03 14:50:00,12.47,12.51,12.47,12.5,13000.0,12.1241,12.163,12.1241,12.1533,13000.0
2010-06-03 15:00:00,12.51,12.55,12.51,12.54,13000.0,12.163,12.2019,12.163,12.1921,13000.0
2010-06-03 15:10:00,12.54,12.57,12.5,12.52,11500.0,12.1921,12.2213,12.1533,12.1727,11500.0
2010-06-03 15:20:00,12.51,12.61,12.51,12.6,21800.0,12.163,12.2602,12.163,12.2505,21800.0
2010-06-03 15:30:00,12.6,12.62,12.56,12.59,36500.0,12.2505,12.2699,12.2116,12.2408,36500.0
2010-06-03 15:40:00,12.6,12.62,12.51,12.51,58700.0,12.2505,12.2699,12.163,12.163,58700.0
2010-06-03 15:50:00,12.5,12.6,12.5,12.57,55900.0,12.1533,12.2505,12.1533,12.2213,55900.0
2010-06-04 09:30:00,12.18,12.25,12.04,12.23,36800.0,11.8421,11.9102,11.706,11.8907,36800.0
2010-06-04 09:40:00,12.24,12.29,12.14,12.26,10100.0,11.9005,11.9491,11.8032,11.9199,10100.0
2010-06-04 09:50:00,12.27,12.32,12.25,12.32,7300.0,11.9296,11.9782,11.9102,11.9782,7300.0
2010-06-04 10:00:00,12.32,12.33,12.21,12.21,13100.0,11.9782,11.988,11.8713,11.8713,13100.0
2010-06-04 10:10:00,12.22,12.24,12.17,12.21,15700.0,11.881,11.9005,11.8324,11.8713,15700.0
2010-06-04 10:20:00,12.21,12.21,12.14,12.19,12200.0,11.8713,11.8713,11.8032,11.8519,12200.0
2010-06-04 10:30:00,12.18,12.28,12.16,12.27,18100.0,11.8421,11.9394,11.8227,11.9296,18100.0
2010-06-04 10:40:00,12.28,12.32,12.25,12.25,7200.0,11.9394,11.9782,11.9102,11.9102,7200.0
2010-06-04 10:50:00,12.24,12.24,12.17,12.19,10800.0,11.9005,11.9005,11.8324,11.8519,10800.0
2010-06-04 11:00:00,12.19,12.19,12.13,12.15,3700.0,11.8519,11.8519,11.7935,11.813,3700.0
2010-06-04 11:10:00,12.13,12.14,12.04,12.05,8700.0,11.7935,11.8032,11.706,11.7157,8700.0
2010-06-04 11:20:00,12.05,12.05,11.95,11.99,35200.0,11.7157,11.7157,11.6185,11.6574,35200.0
2010-06-04 11:30:00,11.97,12.07,11.97,12.07,18900.0,11.638,11.7352,11.638,11.7352,18900.0
2010-06-04 11:40:00,12.08,12.11,12.08,12.1,12300.0,11.7449,11.7741,11.7449,11.7643,12300.0
2010-06-04 11:50:00,12.1,12.11,12.07,12.07,5600.0,11.7643,11.7741,11.7352,11.7352,5600.0
2010-06-04 12:00:00,12.06,12.06,11.94,11.94,16200.0,11.7255,11.7255,11.6088,11.6088,16200.0
2010-06-04 12:10:00,11.95,12.03,11.95,12.02,11300.0,11.6185,11.6963,11.6185,11.6866,11300.0
2010-06-04 12:20:00,12.02,12.05,12.02,12.03,10300.0,11.6866,11.7157,11.6866,11.6963,10300.0
2010-06-04 12:30:00,12.03,12.04,11.96,11.96,12800.0,11.6963,11.706,11.6282,11.6282,12800.0
2010-06-04 12:40:00,11.95,11.96,11.91,11.93,9600.0,11.6185,11.6282,11.5796,11.5991,9600.0
2010-06-04 12:50:00,11.93,11.97,11.93,11.95,10800.0,11.5991,11.638,11.5991,11.6185,10800.0
2010-06-04 13:00:00,11.95,11.95,11.9,11.92,12400.0,11.6185,11.6185,11.5699,11.5893,12400.0
2010-06-04 13:10:00,11.93,11.93,11.89,11.92,21900.0,11.5991,11.5991,11.5602,11.5893,21900.0
2010-06-04 13:20:00,11.92,11.92,11.9,11.9,29900.0,11.5893,11.5893,11.5699,11.5699,29900.0
2010-06-04 13:30:00,11.9,11.92,11.9,11.9,38700.0,11.5699,11.5893,11.5699,11.5699,38700.0
2010-06-04 13:40:00,11.9,11.92,11.85,11.9,48400.0,11.5699,11.5893,11.5213,11.5699,48400.0
2010-06-04 13:50:00,11.9,11.91,11.9,11.9,22100.0,11.5699,11.5796,11.5699,11.5699,22100.0
2010-06-04 14:00:00,11.9,11.92,11.85,11.85,25800.0,11.5699,11.5893,11.5213,11.5213,25800.0
2010-06-04 14:10:00,11.85,11.88,11.81,11.83,14600.0,11.5213,11.5504,11.4824,11.5018,14600.0
2010-06-04 14:20:00,11.81,11.85,11.76,11.84,59700.0,11.4824,11.5213,11.4338,11.5116,59700.0
2010-06-04 14:30:00,11.84,11.84,11.75,11.81,90900.0,11.5116,11.5116,11.4241,11.4824,90900.0
2010-06-04 14:40:00,11.81,11.85,11.76,11.78,97900.0,11.4824,11.5213,11.4338,11.4532,97900.0
2010-06-04 14:50:00,11.77,11.8,11.68,11.7,80100.0,11.4435,11.4727,11.356,11.3754,80100.0
2010-06-04 15:00:00,11.7,11.73,11.69,11.71,225000.0,11.3754,11.4046,11.3657,11.3852,225000.0
2010-06-04 15:10:00,11.72,11.79,11.7,11.75,74400.0,11.3949,11.4629,11.3754,11.4241,74400.0
2010-06-04 15:20:00,11.74,11.81,11.69,11.7,177600.0,11.4143,11.4824,11.3657,11.3754,177600.0
2010-06-04 15:30:00,11.7,11.77,11.69,11.73,43500.0,11.3754,11.4435,11.3657,11.4046,43500.0
2010-06-04 15:40:00,11.73,11.75,11.66,11.68,126100.0,11.4046,11.4241,11.3366,11.356,126100.0
2010-06-04 15:50:00,11.68,11.7,11.64,11.67,109200.0,11.356,11.3754,11.3171,11.3463,109200.0
2010-06-07 09:30:00,11.66,11.71,11.56,11.57,14400.0,11.3366,11.3852,11.2393,11.249,14400.0
2010-06-07 09:40:00,11.57,11.63,11.44,11.63,45300.0,11.249,11.3074,11.1227,11.3074,45300.0
2010-06-07 09:50:00,11.61,11.79,11.59,11.77,18600.0,11.2879,11.4629,11.2685,11.4435,18600.0
2010-06-07 10:00:00,11.76,11.79,11.72,11.79,17200.0,11.4338,11.4629,11.3949,11.4629,17200.0
2010-06-07 10:10:00,11.78,11.8,11.71,11.73,19500.0,11.4532,11.4727,11.3852,11.4046,19500.0
2010-06-07 10:20:00,11.73,11.77,11.68,11.76,13200.0,11.4046,11.4435,11.356,11.4338,13200.0
2010-06-07 10:30:00,11.73,11.74,11.61,11.61,17100.0,11.4046,11.4143,11.2879,11.2879,17100.0
2010-06-07 10:40:00,11.62,11.65,11.6,11.62,173900.0,11.2977,11.3268,11.2782,11.2977,173900.0
2010-06-07 10:50:00,11.62,11.64,11.37,11.38,34900.0,11.2977,11.3171,11.0546,11.0643,34900.0
2010-06-07 11:00:00,11.38,11.44,11.34,11.35,175400.0,11.0643,11.1227,11.0254,11.0352,175400.0
2010-06-07 11:10:00,11.36,11.39,11.29,11.3,34800.0,11.0449,11.074,10.9768,10.9865,34800.0
2010-06-07 11:20:00,11.3,11.31,11.19,11.22,40900.0,10.9865,10.9963,10.8796,10.9088,40900.0
2010-06-07 11:30:00,11.22,11.37,11.22,11.35,11000.0,10.9088,11.0546,10.9088,11.0352,11000.0
2010-06-07 11:40:00,11.36,11.36,11.33,11.34,17000.0,11.0449,11.0449,11.0157,11.0254,17000.0
2010-06-07 11:50:00,11.35,11.4,11.35,11.4,11900.0,11.0352,11.0838,11.0352,11.0838,11900.0
2010-06-07 12:00:00,11.39,11.48,11.38,11.46,12200.0,11.074,11.1615,11.0643,11.1421,12200.0
2010-06-07 12:10:00,11.46,11.5,11.45,11.47,11300.0,11.1421,11.181,11.1324,11.1518,11300.0
2010-06-07 12:20:00,11.46,11.48,11.4,11.4,5900.0,11.1421,11.1615,11.0838,11.0838,5900.0
2010-06-07 12:30:00,11.4,11.41,11.39,11.4,3500.0,11.0838,11.0935,11.074,11.0838,3500.0
2010-06-07 12:40:00,11.41,11.44,11.41,11.43,7100.0,11.0935,11.1227,11.0935,11.1129,7100.0
2010-06-07 12:50:00,11.43,11.46,11.43,11.43,14800.0,11.1129,11.1421,11.1129,11.1129,14800.0
2010-06-07 13:00:00,11.43,11.43,11.34,11.35,17500.0,11.1129,11.1129,11.0254,11.0352,17500.0
2010-06-07 13:10:00,11.36,11.37,11.32,11.34,15200.0,11.0449,11.0546,11.006,11.0254,15200.0
2010-06-07 13:20:00,11.34,11.4,11.34,11.4,3700.0,11.0254,11.0838,11.0254,11.0838,3700.0
2010-06-07 13:30:00,11.4,11.41,11.37,11.37,23700.0,11.0838,11.0935,11.0546,11.0546,23700.0
2010-06-07 13:40:00,11.37,11.38,11.31,11.31,9300.0,11.0546,11.0643,10.9963,10.9963,9300.0
2010-06-07 13:50:00,11.31,11.33,11.3,11.31,8000.0,10.9963,11.0157,10.9865,10.9963,8000.0
2010-06-07 14:00:00,11.31,11.34,11.3,11.32,11800.0,10.9963,11.0254,10.9865,11.006,11800.0
2010-06-07 14:10:00,11.32,11.32,11.24,11.26,37600.0,11.006,11.006,10.9282,10.9476,37600.0
2010-06-07 14:20:00,11.27,11.29,11.24,11.27,18000.0,10.9574,10.9768,10.9282,10.9574,18000.0
2010-06-07 14:30:00,11.28,11.28,11.19,11.21,27000.0,10.9671,10.9671,10.8796,10.899,27000.0
2010-06-07 14:40:00,11.2,11.21,11.11,11.13,65000.0,10.8893,10.899,10.8018,10.8213,65000.0
2010-06-07 14:50:00,11.14,11.14,11.11,11.12,18200.0,10.831,10.831,10.8018,10.8115,18200.0
2010-06-07 15:00:00,11.13,11.21,11.13,11.2,28700.0,10.8213,10.899,10.8213,10.8893,28700.0
2010-06-07 15:10:00,11.2,11.22,11.15,11.19,66500.0,10.8893,10.9088,10.8407,10.8796,66500.0
2010-06-07 15:20:00,11.2,11.2,11.1,11.1,72400.0,10.8893,10.8893,10.7921,10.7921,72400.0
2010-06-07 15:30:00,11.1,11.14,11.08,11.14,91900.0,10.7921,10.831,10.7726,10.831,91900.0
2010-06-07 15:40:00,11.13,11.2,11.09,11.16,161500.0,10.8213,10.8893,10.7824,10.8504,161500.0
2010-06-07 15:50:00,11.17,11.2,11.15,11.16,169900.0,10.8601,10.8893,10.8407,10.8504,169900.0
2010-06-08 09:30:00,11.25,11.41,11.19,11.4,17300.0,10.9379,11.0935,10.8796,11.0838,17300.0
2010-06-08 09:40:00,11.39,11.39,11.16,11.18,11500.0,11.074,11.074,10.8504,10.8699,11500.0
2010-06-08 09:50:00,11.18,11.18,11.0,11.0,13700.0,10.8699,10.8699,10.6949,10.6949,13700.0
2010-06-08 10:00:00,11.02,11.1,11.01,11.09,13100.0,10.7143,10.7921,10.7046,10.7824,13100.0
2010-06-08 10:10:00,11.1,11.12,11.01,11.01,9200.0,10.7921,10.8115,10.7046,10.7046,9200.0
2010-06-08 10:20:00,11.01,11.03,10.97,11.01,11700.0,10.7046,10.724,10.6657,10.7046,11700.0
2010-06-08 10:30:00,11.02,11.05,10.93,10.93,15600.0,10.7143,10.7435,10.6268,10.6268,15600.0
2010-06-08 10:40:00,10.93,10.95,10.88,10.91,20700.0,10.6268,10.6462,10.5782,10.6074,20700.0
2010-06-08 10:50:00,10.91,11.01,10.89,11.0,20700.0,10.6074,10.7046,10.5879,10.6949,20700.0
2010-06-08 11:00:00,11.0,11.0,10.89,10.93,47800.0,10.6949,10.6949,10.5879,10.6268,47800.0
2010-06-08 11:10:00,10.95,10.99,10.88,10.97,33100.0,10.6462,10.6851,10.5782,10.6657,33100.0
2010-06-08 11:20:00,10.98,11.03,10.96,10.98,47000.0,10.6754,10.724,10.656,10.6754,47000.0
2010-06-08 11:30:00,10.97,11.03,10.97,11.01,51500.0,10.6657,10.724,10.6657,10.7046,51500.0
2010-06-08 11:40:00,11.01,11.01,10.93,10.98,24300.0,10.7046,10.7046,10.6268,10.6754,24300.0
2010-06-08 11:50:00,11.02,11.04,10.97,10.99,27900.0,10.7143,10.7338,10.6657,10.6851,27900.0
2010-06-08 12:00:00,11.0,11.01,10.94,10.95,20100.0,10.6949,10.7046,10.6365,10.6462,20100.0
2010-06-08 12:10:00,10.96,10.97,10.91,10.97,29800.0,10.656,10.6657,10.6074,10.6657,29800.0
2010-06-08 12:20:00,10.97,10.98,10.93,10.98,9400.0,10.6657,10.6754,10.6268,10.6754,9400.0
2010-06-08 12:30:00,10.98,11.02,10.98,11.01,20600.0,10.6754,10.7143,10.6754,10.7046,20600.0
2010-06-08 12:40:00,11.02,11.03,10.97,11.01,43000.0,10.7143,10.724,10.6657,10.7046,43000.0
2010-06-08 12:50:00,11.0,11.07,11.0,11.07,9100.0,10.6949,10.7629,10.6949,10.7629,9100.0
2010-06-08 13:00:00,11.07,11.1,10.99,11.02,14300.0,10.7629,10.7921,10.6851,10.7143,14300.0
2010-06-08 13:10:00,11.01,11.01,10.99,11.01,13000.0,10.7046,10.7046,10.6851,10.7046,13000.0
2010-06-08 13:20:00,11.01,11.04,10.97,11.01,23800.0,10.7046,10.7338,10.6657,10.7046,23800.0
2010-06-08 13:30:00,11.01,11.03,10.97,11.03,58000.0,10.7046,10.724,10.6657,10.724,58000.0
2010-06-08 13:40:00,11.02,11.03,10.95,10.97,26100.0,10.7143,10.724,10.6462,10.6657,26100.0
2010-06-08 13:50:00,10.97,10.98,10.89,10.96,39600.0,10.6657,10.6754,10.5879,10.656,39600.0
2010-06-08 14:00:00,10.95,10.97,10.89,10.89,17800.0,10.6462,10.6657,10.5879,10.5879,17800.0
2010-06-08 14:10:00,10.89,10.92,10.85,10.92,17100.0,10.5879,10.6171,10.549,10.6171,17100.0
2010-06-08 14:20:00,10.92,11.01,10.9,11.01,20600.0,10.6171,10.7046,10.5976,10.7046,20600.0
2010-06-08 14:30:00,11.01,11.01,10.97,10.97,37300.0,10.7046,10.7046,10.6657,10.6657,37300.0
2010-06-08 14:40:00,10.96,11.02,10.96,10.96,56000.0,10.656,10.7143,10.656,10.656,56000.0
2010-06-08 14:50:00,10.96,10.97,10.9,10.9,28700.0,10.656,10.6657,10.5976,10.5976,28700.0
2010-06-08 15:00:00,10.9,10.94,10.87,10.89,39700.0,10.5976,10.6365,10.5685,10.5879,39700.0
2010-06-08 15:10:00,10.9,10.9,10.77,10.78,81000.0,10.5976,10.5976,10.4712,10.481,81000.0
2010-06-08 15:20:00,10.78,10.86,10.77,10.85,54900.0,10.481,10.5587,10.4712,10.549,54900.0
2010-06-08 15:30:00,10.85,10.87,10.81,10.87,156100.0,10.549,10.5685,10.5101,10.5685,156100.0
2010-06-08 15:40:00,10.87,10.93,10.81,10.82,155300.0,10.5685,10.6268,10.5101,10.5199,155300.0
2010-06-08 15:50:00,10.82,10.89,10.79,10.84,248600.0,10.5199,10.5879,10.4907,10.5393,248600.0
2010-06-09 09:30:00,10.91,11.12,10.91,11.02,24600.0,10.6074,10.8115,10.6074,10.7143,24600.0
2010-06-09 09:40:00,11.03,11.12,10.88,10.9,23700.0,10.724,10.8115,10.5782,10.5976,23700.0
2010-06-09 09:50:00,10.91,11.13,10.91,11.1,438800.0,10.6074,10.8213,10.6074,10.7921,438800.0
2010-06-09 10:00:00,11.1,11.15,11.06,11.06,41300.0,10.7921,10.8407,10.7532,10.7532,41300.0
2010-06-09 10:10:00,11.08,11.18,11.08,11.18,26700.0,10.7726,10.8699,10.7726,10.8699,26700.0
2010-06-09 10:20:00,11.19,11.27,11.19,11.23,28600.0,10.8796,10.9574,10.8796,10.9185,28600.0
2010-06-09 10:30:00,11.22,11.24,11.14,11.16,24100.0,10.9088,10.9282,10.831,10.8504,24100.0
2010-06-09 10:40:00,11.15,11.26,11.13,11.26,20100.0,10.8407,10.9476,10.8213,10.9476,20100.0
2010-06-09 10:50:00,11.27,11.4,11.25,11.39,441100.0,10.9574,11.0838,10.9379,11.074,441100.0
2010-06-09 11:00:00,11.39,11.57,11.36,11.56,47600.0,11.074,11.249,11.0449,11.2393,47600.0
2010-06-09 11:10:00,11.57,11.63,11.53,11.56,36700.0,11.249,11.3074,11.2102,11.2393,36700.0
2010-06-09 11:20:00,11.56,11.58,11.51,11.57,56900.0,11.2393,11.2588,11.1907,11.249,56900.0
2010-06-09 11:30:00,11.57,11.57,11.46,11.47,48900.0,11.249,11.249,11.1421,11.1518,48900.0
2010-06-09 11:40:00,11.47,11.49,11.37,11.38,28600.0,11.1518,11.1713,11.0546,11.0643,28600.0
2010-06-09 11:50:00,11.38,11.48,11.37,11.44,17500.0,11.0643,11.1615,11.0546,11.1227,17500.0
2010-06-09 12:00:00,11.44,11.47,11.42,11.46,17800.0,11.1227,11.1518,11.1032,11.1421,17800.0
2010-06-09 12:10:00,11.46,11.49,11.39,11.39,29500.0,11.1421,11.1713,11.074,11.074,29500.0
2010-06-09 12:20:00,11.39,11.4,11.37,11.37,27700.0,11.074,11.0838,11.0546,11.0546,27700.0
2010-06-09 12:30:00,11.38,11.38,11.29,11.35,410000.0,11.0643,11.0643,10.9768,11.0352,410000.0
2010-06-09 12:40:00,11.35,11.4,11.33,11.4,19600.0,11.0352,11.0838,11.0157,11.0838,19600.0
2010-06-09 12:50:00,11.39,11.4,11.26,11.26,33500.0,11.074,11.0838,10.9476,10.9476,33500.0
2010-06-09 13:00:00,11.27,11.28,11.25,11.27,27700.0,10.9574,10.9671,10.9379,10.9574,27700.0
2010-06-09 13:10:00,11.27,11.35,11.26,11.34,22100.0,10.9574,11.0352,10.9476,11.0254,22100.0
2010-06-09 13:20:00,11.34,11.35,11.27,11.28,38800.0,11.0254,11.0352,10.9574,10.9671,38800.0
2010-06-09 13:30:00,11.28,11.3,11.21,11.25,41600.0,10.9671,10.9865,10.899,10.9379,41600.0
2010-06-09 13:40:00,11.24,11.24,11.17,11.18,79400.0,10.9282,10.9282,10.8601,10.8699,79400.0
2010-06-09 13:50:00,11.18,11.2,11.11,11.13,46700.0,10.8699,10.8893,10.8018,10.8213,46700.0
2010-06-09 14:00:00,11.13,11.14,11.05,11.07,71000.0,10.8213,10.831,10.7435,10.7629,71000.0
2010-06-09 14:10:00,11.06,11.12,11.03,11.06,50000.0,10.7532,10.8115,10.724,10.7532,50000.0
2010-06-09 14:20:00,11.06,11.07,11.0,11.03,32400.0,10.7532,10.7629,10.6949,10.724,32400.0
2010-06-09 14:30:00,11.03,11.06,11.0,11.06,294800.0,10.724,10.7532,10.6949,10.7532,294800.0
2010-06-09 14:40:00,11.06,11.08,10.99,10.99,64100.0,10.7532,10.7726,10.6851,10.6851,64100.0
2010-06-09 14:50:00,10.99,11.02,10.92,10.93,92200.0,10.6851,10.7143,10.6171,10.6268,92200.0
2010-06-09 15:00:00,10.93,11.05,10.9,11.04,81200.0,10.6268,10.7435,10.5976,10.7338,81200.0
2010-06-09 15:10:00,11.04,11.04,10.89,10.92,62700.0,10.7338,10.7338,10.5879,10.6171,62700.0
2010-06-09 15:20:00,10.92,11.01,10.87,10.98,63900.0,10.6171,10.7046,10.5685,10.6754,63900.0
2010-06-09 15:30:00,10.99,11.0,10.89,10.93,96600.0,10.6851,10.6949,10.5879,10.6268,96600.0
2010-06-09 15:40:00,10.92,11.0,10.91,10.92,102300.0,10.6171,10.6949,10.6074,10.6171,102300.0
2010-06-09 15:50:00,10.92,10.97,10.88,10.96,106800.0,10.6171,10.6657,10.5782,10.656,106800.0
2010-06-10 09:30:00,11.23,11.36,11.18,11.21,24000.0,10.9185,11.0449,10.8699,10.899,24000.0
2010-06-10 09:40:00,11.21,11.29,11.15,11.22,9200.0,10.899,10.9768,10.8407,10.9088,9200.0
2010-06-10 09:50:00,11.24,11.37,11.24,11.37,18300.0,10.9282,11.0546,10.9282,11.0546,18300.0
2010-06-10 10:00:00,11.4,11.4,11.22,11.23,28400.0,11.0838,11.0838,10.9088,10.9185,28400.0
2010-06-10 10:10:00,11.22,11.24,11.14,11.22,20000.0,10.9088,10.9282,10.831,10.9088,20000.0
2010-06-10 10:20:00,11.22,11.25,11.15,11.23,16300.0,10.9088,10.9379,10.8407,10.9185,16300.0
2010-06-10 10:30:00,11.24,11.28,11.24,11.28,9400.0,10.9282,10.9671,10.9282,10.9671,9400.0
2010-06-10 10:40:00,11.27,11.28,11.25,11.26,6000.0,10.9574,10.9671,10.9379,10.9476,6000.0
2010-06-10 10:50:00,11.26,11.27,11.23,11.25,6100.0,10.9476,10.9574,10.9185,10.9379,6100.0
2010-06-10 11:00:00,11.27,11.3,11.26,11.27,3400.0,10.9574,10.9865,10.9476,10.9574,3400.0
2010-06-10 11:10:00,11.27,11.29,11.24,11.28,8600.0,10.9574,10.9768,10.9282,10.9671,8600.0
2010-06-10 11:20:00,11.29,11.34,11.28,11.32,14300.0,10.9768,11.0254,10.9671,11.006,14300.0
2010-06-10 11:30:00,11.31,11.32,11.24,11.26,71400.0,10.9963,11.006,10.9282,10.9476,71400.0
2010-06-10 11:40:00,11.25,11.29,11.23,11.28,45400.0,10.9379,10.9768,10.9185,10.9671,45400.0
2010-06-10 11:50:00,11.28,11.31,11.27,11.3,20500.0,10.9671,10.9963,10.9574,10.9865,20500.0
2010-06-10 12:00:00,11.31,11.31,11.21,11.23,21200.0,10.9963,10.9963,10.899,10.9185,21200.0
2010-06-10 12:10:00,11.24,11.3,11.24,11.27,38800.0,10.9282,10.9865,10.9282,10.9574,38800.0
2010-06-10 12:20:00,11.27,11.38,11.25,11.38,43800.0,10.9574,11.0643,10.9379,11.0643,43800.0
2010-06-10 12:30:00,11.37,11.4,11.34,11.37,23700.0,11.0546,11.0838,11.0254,11.0546,23700.0
2010-06-10 12:40:00,11.37,11.39,11.26,11.3,20000.0,11.0546,11.074,10.9476,10.9865,20000.0
2010-06-10 12:50:00,11.3,11.3,11.18,11.29,57500.0,10.9865,10.9865,10.8699,10.9768,57500.0
2010-06-10 13:00:00,11.29,11.31,11.23,11.23,7600.0,10.9768,10.9963,10.9185,10.9185,7600.0
2010-06-10 13:10:00,11.26,11.26,11.2,11.23,7300.0,10.9476,10.9476,10.8893,10.9185,7300.0
2010-06-10 13:20:00,11.23,11.25,11.21,11.25,6700.0,10.9185,10.9379,10.899,10.9379,6700.0
2010-06-10 13:30:00,11.26,11.31,11.25,11.31,13700.0,10.9476,10.9963,10.9379,10.9963,13700.0
2010-06-10 13:40:00,11.31,11.36,11.31,11.36,6800.0,10.9963,11.0449,10.9963,11.0449,6800.0
2010-06-10 13:50:00,11.36,11.36,11.31,11.32,5100.0,11.0449,11.0449,10.9963,11.006,5100.0
2010-06-10 14:00:00,11.31,11.33,11.27,11.28,7000.0,10.9963,11.0157,10.9574,10.9671,7000.0
2010-06-10 14:10:00,11.3,11.33,11.28,11.31,5700.0,10.9865,11.0157,10.9671,10.9963,5700.0
2010-06-10 14:20:00,11.32,11.35,11.31,11.33,9800.0,11.006,11.0352,10.9963,11.0157,9800.0
2010-06-10 14:30:00,11.33,11.39,11.31,11.39,39100.0,11.0157,11.074,10.9963,11.074,39100.0
2010-06-10 14:40:00,11.39,11.45,11.37,11.43,40600.0,11.074,11.1324,11.0546,11.1129,40600.0
2010-06-10 14:50:00,11.42,11.43,11.4,11.41,14500.0,11.1032,11.1129,11.0838,11.0935,14500.0
2010-06-10 15:00:00,11.41,11.44,11.4,11.42,43600.0,11.0935,11.1227,11.0838,11.1032,43600.0
2010-06-10 15:10:00,11.42,11.46,11.36,11.46,69900.0,11.1032,11.1421,11.0449,11.1421,69900.0
2010-06-10 15:20:00,11.45,11.46,11.35,11.35,165100.0,11.1324,11.1421,11.0352,11.0352,165100.0
2010-06-10 15:30:00,11.35,11.38,11.3,11.3,99400.0,11.0352,11.0643,10.9865,10.9865,99400.0
2010-06-10 15:40:00,11.31,11.39,11.3,11.34,192700.0,10.9963,11.074,10.9865,11.0254,192700.0
2010-06-10 15:50:00,11.34,11.4,11.31,11.39,251000.0,11.0254,11.0838,10.9963,11.074,251000.0
2010-06-11 09:30:00,11.12,11.26,11.0,11.22,18500.0,10.8115,10.9476,10.6949,10.9088,18500.0
2010-06-11 09:40:00,11.22,11.39,11.22,11.3,14700.0,10.9088,11.074,10.9088,10.9865,14700.0
2010-06-11 09:50:00,11.31,11.48,11.3,11.47,19600.0,10.9963,11.1615,10.9865,11.1518,19600.0
2010-06-11 10:00:00,11.48,11.52,11.39,11.51,16800.0,11.1615,11.2004,11.074,11.1907,16800.0
2010-06-11 10:10:00,11.51,11.52,11.46,11.46,6700.0,11.1907,11.2004,11.1421,11.1421,6700.0
2010-06-11 10:20:00,11.46,11.52,11.44,11.45,9000.0,11.1421,11.2004,11.1227,11.1324,9000.0
2010-06-11 10:30:00,11.47,11.49,11.43,11.44,11200.0,11.1518,11.1713,11.1129,11.1227,11200.0
2010-06-11 10:40:00,11.44,11.48,11.43,11.45,6800.0,11.1227,11.1615,11.1129,11.1324,6800.0
2010-06-11 10:50:00,11.46,11.46,11.35,11.35,11400.0,11.1421,11.1421,11.0352,11.0352,11400.0
2010-06-11 11:00:00,11.36,11.38,11.29,11.31,11300.0,11.0449,11.0643,10.9768,10.9963,11300.0
2010-06-11 11:10:00,11.32,11.36,11.29,11.31,14500.0,11.006,11.0449,10.9768,10.9963,14500.0
2010-06-11 11:20:00,11.3,11.36,11.29,11.29,18000.0,10.9865,11.0449,10.9768,10.9768,18000.0
2010-06-11 11:30:00,11.29,11.33,11.27,11.29,24000.0,10.9768,11.0157,10.9574,10.9768,24000.0
2010-06-11 11:40:00,11.29,11.31,11.27,11.29,19000.0,10.9768,10.9963,10.9574,10.9768,19000.0
2010-06-11 11:50:00,11.29,11.32,11.26,11.26,44800.0,10.9768,11.006,10.9476,10.9476,44800.0
2010-06-11 12:00:00,11.27,11.28,11.23,11.27,15800.0,10.9574,10.9671,10.9185,10.9574,15800.0
2010-06-11 12:10:00,11.28,11.3,11.24,11.24,17600.0,10.9671,10.9865,10.9282,10.9282,17600.0
2010-06-11 12:20:00,11.25,11.25,11.2,11.25,12000.0,10.9379,10.9379,10.8893,10.9379,12000.0
2010-06-11 12:30:00,11.24,11.26,11.2,11.23,15600.0,10.9282,10.9476,10.8893,10.9185,15600.0
2010-06-11 12:40:00,11.23,11.29,11.22,11.27,33300.0,10.9185,10.9768,10.9088,10.9574,33300.0
2010-06-11 12:50:00,11.28,11.28,11.24,11.25,19500.0,10.9671,10.9671,10.9282,10.9379,19500.0
2010-06-11 13:00:00,11.25,11.34,11.24,11.3,28200.0,10.9379,11.0254,10.9282,10.9865,28200.0
2010-06-11 13:10:00,11.3,11.41,11.29,11.4,62900.0,10.9865,11.0935,10.9768,11.0838,62900.0
2010-06-11 13:20:00,11.41,11.41,11.31,11.35,105100.0,11.0935,11.0935,10.9963,11.0352,105100.0
2010-06-11 13:30:00,11.36,11.37,11.28,11.3,40100.0,11.0449,11.0546,10.9671,10.9865,40100.0
2010-06-11 13:40:00,11.3,11.31,11.16,11.16,59200.0,10.9865,10.9963,10.8504,10.8504,59200.0
2010-06-11 13:50:00,11.17,11.26,11.16,11.25,48800.0,10.8601,10.9476,10.8504,10.9379,48800.0
2010-06-11 14:00:00,11.25,11.31,11.25,11.29,64900.0,10.9379,10.9963,10.9379,10.9768,64900.0
2010-06-11 14:10:00,11.3,11.32,11.23,11.27,100400.0,10.9865,11.006,10.9185,10.9574,100400.0
2010-06-11 14:20:00,11.28,11.32,11.26,11.27,68000.0,10.9671,11.006,10.9476,10.9574,68000.0
2010-06-11 14:30:00,11.28,11.35,11.28,11.34,19500.0,10.9671,11.0352,10.9671,11.0254,19500.0
2010-06-11 14:40:00,11.34,11.41,11.33,11.39,27300.0,11.0254,11.0935,11.0157,11.074,27300.0
2010-06-11 14:50:00,11.4,11.41,11.38,11.39,23100.0,11.0838,11.0935,11.0643,11.074,23100.0
2010-06-11 15:00:00,11.4,11.44,11.39,11.39,34900.0,11.0838,11.1227,11.074,11.074,34900.0
2010-06-11 15:10:00,11.38,11.44,11.38,11.43,382800.0,11.0643,11.1227,11.0643,11.1129,382800.0
2010-06-11 15:20:00,11.43,11.54,11.41,11.52,594300.0,11.1129,11.2199,11.0935,11.2004,594300.0
2010-06-11 15:30:00,11.52,11.61,11.51,11.61,125600.0,11.2004,11.2879,11.1907,11.2879,125600.0
2010-06-11 15:40:00,11.62,11.68,11.6,11.65,142500.0,11.2977,11.356,11.2782,11.3268,142500.0
2010-06-11 15:50:00,11.66,11.7,11.63,11.69,150500.0,11.3366,11.3754,11.3074,11.3657,150500.0
2010-06-14 09:30:00,11.93,12.07,11.84,11.92,43000.0,11.5991,11.7352,11.5116,11.5893,43000.0
2010-06-14 09:40:00,11.91,12.0,11.89,11.97,11200.0,11.5796,11.6671,11.5602,11.638,11200.0
2010-06-14 09:50:00,11.98,11.99,11.92,11.96,15100.0,11.6477,11.6574,11.5893,11.6282,15100.0
2010-06-14 10:00:00,11.95,11.99,11.89,11.89,16400.0,11.6185,11.6574,11.5602,11.5602,16400.0
2010-06-14 10:10:00,11.89,11.99,11.87,11.99,12600.0,11.5602,11.6574,11.5407,11.6574,12600.0
2010-06-14 10:20:00,11.99,12.06,11.98,12.05,21900.0,11.6574,11.7255,11.6477,11.7157,21900.0
2010-06-14 10:30:00,12.06,12.06,11.94,11.95,24700.0,11.7255,11.7255,11.6088,11.6185,24700.0
2010-06-14 10:40:00,11.94,12.05,11.94,12.04,29900.0,11.6088,11.7157,11.6088,11.706,29900.0
2010-06-14 10:50:00,12.03,12.06,12.02,12.03,61300.0,11.6963,11.7255,11.6866,11.6963,61300.0
2010-06-14 11:00:00,12.03,12.09,12.02,12.09,57200.0,11.6963,11.7546,11.6866,11.7546,57200.0
2010-06-14 11:10:00,12.09,12.18,12.08,12.16,39100.0,11.7546,11.8421,11.7449,11.8227,39100.0
2010-06-14 11:20:00,12.16,12.22,12.16,12.18,34700.0,11.8227,11.881,11.8227,11.8421,34700.0
2010-06-14 11:30:00,12.18,12.18,12.11,12.11,12000.0,11.8421,11.8421,11.7741,11.7741,12000.0
2010-06-14 11:40:00,12.12,12.14,12.08,12.08,27900.0,11.7838,11.8032,11.7449,11.7449,27900.0
2010-06-14 11:50:00,12.09,12.11,12.08,12.09,15900.0,11.7546,11.7741,11.7449,11.7546,15900.0
2010-06-14 12:00:00,12.09,12.11,12.08,12.1,31600.0,11.7546,11.7741,11.7449,11.7643,31600.0
2010-06-14 12:10:00,12.1,12.11,12.08,12.08,13800.0,11.7643,11.7741,11.7449,11.7449,13800.0
2010-06-14 12:20:00,12.08,12.1,12.07,12.1,13500.0,11.7449,11.7643,11.7352,11.7643,13500.0
2010-06-14 12:30:00,12.1,12.1,12.06,12.06,10400.0,11.7643,11.7643,11.7255,11.7255,10400.0
2010-06-14 12:40:00,12.06,12.07,12.03,12.03,18400.0,11.7255,11.7352,11.6963,11.6963,18400.0
2010-06-14 12:50:00,12.03,12.03,11.95,11.95,27800.0,11.6963,11.6963,11.6185,11.6185,27800.0
2010-06-14 13:00:00,11.96,12.01,11.96,11.98,24700.0,11.6282,11.6768,11.6282,11.6477,24700.0
2010-06-14 13:10:00,11.98,11.99,11.93,11.96,16500.0,11.6477,11.6574,11.5991,11.6282,16500.0
2010-06-14 13:20:00,11.97,11.97,11.94,11.94,9500.0,11.638,11.638,11.6088,11.6088,9500.0
2010-06-14 13:30:00,11.96,12.02,11.95,12.02,13600.0,11.6282,11.6866,11.6185,11.6866,13600.0
2010-06-14 13:40:00,12.03,12.07,12.01,12.01,41900.0,11.6963,11.7352,11.6768,11.6768,41900.0
2010-06-14 13:50:00,12.01,12.02,11.92,11.94,35900.0,11.6768,11.6866,11.5893,11.6088,35900.0
2010-06-14 14:00:00,11.92,11.96,11.87,11.91,31100.0,11.5893,11.6282,11.5407,11.5796,31100.0
2010-06-14 14:10:00,11.91,11.94,11.81,11.82,21100.0,11.5796,11.6088,11.4824,11.4921,21100.0
2010-06-14 14:20:00,11.83,11.86,11.8,11.86,12900.0,11.5018,11.531,11.4727,11.531,12900.0
2010-06-14 14:30:00,11.85,11.85,11.8,11.8,11600.0,11.5213,11.5213,11.4727,11.4727,11600.0
2010-06-14 14:40:00,11.79,11.9,11.77,11.89,17000.0,11.4629,11.5699,11.4435,11.5602,17000.0
2010-06-14 14:50:00,11.88,11.91,11.88,11.91,12600.0,11.5504,11.5796,11.5504,11.5796,12600.0
2010-06-14 15:00:00,11.91,11.93,11.86,11.9,21100.0,11.5796,11.5991,11.531,11.5699,21100.0
2010-06-14 15:10:00,11.89,11.95,11.89,11.94,30700.0,11.5602,11.6185,11.5602,11.6088,30700.0
2010-06-14 15:20:00,11.94,11.94,11.87,11.92,32800.0,11.6088,11.6088,11.5407,11.5893,32800.0
2010-06-14 15:30:00,11.92,11.93,11.78,11.8,34200.0,11.5893,11.5991,11.4532,11.4727,34200.0
2010-06-14 15:40:00,11.81,11.89,11.79,11.84,48000.0,11.4824,11.5602,11.4629,11.5116,48000.0
2010-06-14 15:50:00,11.84,11.85,11.76,11.81,91700.0,11.5116,11.5213,11.4338,11.4824,91700.0
2010-06-15 09:30:00,12.0,12.0,11.91,11.98,11900.0,11.6671,11.6671,11.5796,11.6477,11900.0
2010-06-15 09:40:00,11.99,12.05,11.99,12.01,4400.0,11.6574,11.7157,11.6574,11.6768,4400.0
2010-06-15 09:50:00,11.99,12.05,11.94,12.02,6900.0,11.6574,11.7157,11.6088,11.6866,6900.0
2010-06-15 10:00:00,12.0,12.03,11.95,12.0,29200.0,11.6671,11.6963,11.6185,11.6671,29200.0
2010-06-15 10:10:00,12.0,12.03,11.93,11.95,35300.0,11.6671,11.6963,11.5991,11.6185,35300.0
2010-06-15 10:20:00,11.96,12.06,11.96,12.01,20700.0,11.6282,11.7255,11.6282,11.6768,20700.0
2010-06-15 10:30:00,12.01,12.05,11.97,12.02,17000.0,11.6768,11.7157,11.638,11.6866,17000.0
2010-06-15 10:40:00,11.99,12.08,11.99,12.06,30200.0,11.6574,11.7449,11.6574,11.7255,30200.0
2010-06-15 10:50:00,12.05,12.12,12.03,12.12,24500.0,11.7157,11.7838,11.6963,11.7838,24500.0
2010-06-15 11:00:00,12.1,12.13,12.06,12.08,33600.0,11.7643,11.7935,11.7255,11.7449,33600.0
2010-06-15 11:10:00,12.08,12.14,12.07,12.1,19300.0,11.7449,11.8032,11.7352,11.7643,19300.0
2010-06-15 11:20:00,12.1,12.14,12.08,12.11,32800.0,11.7643,11.8032,11.7449,11.7741,32800.0
2010-06-15 11:30:00,12.11,12.17,12.09,12.16,55000.0,11.7741,11.8324,11.7546,11.8227,55000.0
2010-06-15 11:40:00,12.16,12.2,12.15,12.15,26800.0,11.8227,11.8616,11.813,11.813,26800.0
2010-06-15 11:50:00,12.15,12.22,12.13,12.22,140000.0,11.813,11.881,11.7935,11.881,140000.0
2010-06-15 12:00:00,12.21,12.31,12.2,12.25,60000.0,11.8713,11.9685,11.8616,11.9102,60000.0
2010-06-15 12:10:00,12.25,12.32,12.25,12.31,18100.0,11.9102,11.9782,11.9102,11.9685,18100.0
2010-06-15 12:20:00,12.31,12.35,12.28,12.29,14900.0,11.9685,12.0074,11.9394,11.9491,14900.0
2010-06-15 12:30:00,12.28,12.33,12.27,12.27,23700.0,11.9394,11.988,11.9296,11.9296,23700.0
2010-06-15 12:40:00,12.26,12.29,12.25,12.27,21300.0,11.9199,11.9491,11.9102,11.9296,21300.0
2010-06-15 12:50:00,12.28,12.31,12.27,12.31,8500.0,11.9394,11.9685,11.9296,11.9685,8500.0
2010-06-15 13:00:00,12.29,12.36,12.29,12.34,93000.0,11.9491,12.0171,11.9491,11.9977,93000.0
2010-06-15 13:10:00,12.33,12.39,12.29,12.39,19900.0,11.988,12.0463,11.9491,12.0463,19900.0
2010-06-15 13:20:00,12.38,12.41,12.35,12.39,24200.0,12.0366,12.0657,12.0074,12.0463,24200.0
2010-06-15 13:30:00,12.39,12.41,12.37,12.39,12700.0,12.0463,12.0657,12.0269,12.0463,12700.0
2010-06-15 13:40:00,12.39,12.45,12.37,12.41,20300.0,12.0463,12.1046,12.0269,12.0657,20300.0
2010-06-15 13:50:00,12.4,12.43,12.39,12.42,7200.0,12.056,12.0852,12.0463,12.0755,7200.0
2010-06-15 14:00:00,12.42,12.49,12.41,12.49,34200.0,12.0755,12.1435,12.0657,12.1435,34200.0
2010-06-15 14:10:00,12.49,12.52,12.4,12.52,70900.0,12.1435,12.1727,12.056,12.1727,70900.0
2010-06-15 14:20:00,12.52,12.56,12.52,12.56,184800.0,12.1727,12.2116,12.1727,12.2116,184800.0
2010-06-15 14:30:00,12.56,12.61,12.56,12.6,34700.0,12.2116,12.2602,12.2116,12.2505,34700.0
2010-06-15 14:40:00,12.6,12.6,12.53,12.54,25400.0,12.2505,12.2505,12.1824,12.1921,25400.0
2010-06-15 14:50:00,12.54,12.55,12.51,12.52,23100.0,12.1921,12.2019,12.163,12.1727,23100.0
2010-06-15 15:00:00,12.53,12.56,12.49,12.52,59100.0,12.1824,12.2116,12.1435,12.1727,59100.0
2010-06-15 15:10:00,12.52,12.52,12.47,12.51,27100.0,12.1727,12.1727,12.1241,12.163,27100.0
2010-06-15 15:20:00,12.5,12.55,12.5,12.55,41800.0,12.1533,12.2019,12.1533,12.2019,41800.0
2010-06-15 15:30:00,12.54,12.64,12.53,12.64,454400.0,12.1921,12.2894,12.1824,12.2894,454400.0
2010-06-15 15:40:00,12.64,12.65,12.56,12.59,467200.0,12.2894,12.2991,12.2116,12.2408,467200.0
2010-06-15 15:50:00,12.6,12.63,12.59,12.6,116900.0,12.2505,12.2796,12.2408,12.2505,116900.0
2010-06-16 09:30:00,12.5,12.61,12.5,12.54,19900.0,12.1533,12.2602,12.1533,12.1921,19900.0
2010-06-16 09:40:00,12.53,12.61,12.52,12.52,11700.0,12.1824,12.2602,12.1727,12.1727,11700.0
2010-06-16 09:50:00,12.53,12.54,12.43,12.48,27400.0,12.1824,12.1921,12.0852,12.1338,27400.0
2010-06-16 10:00:00,12.49,12.52,12.42,12.42,22300.0,12.1435,12.1727,12.0755,12.0755,22300.0
2010-06-16 10:10:00,12.42,12.57,12.42,12.56,33900.0,12.0755,12.2213,12.0755,12.2116,33900.0
2010-06-16 10:20:00,12.56,12.56,12.42,12.5,27600.0,12.2116,12.2116,12.0755,12.1533,27600.0
2010-06-16 10:30:00,12.48,12.48,12.34,12.35,30100.0,12.1338,12.1338,11.9977,12.0074,30100.0
2010-06-16 10:40:00,12.35,12.41,12.32,12.32,16500.0,12.0074,12.0657,11.9782,11.9782,16500.0
2010-06-16 10:50:00,12.32,12.4,12.3,12.4,15600.0,11.9782,12.056,11.9588,12.056,15600.0
2010-06-16 11:00:00,12.41,12.51,12.38,12.5,17900.0,12.0657,12.163,12.0366,12.1533,17900.0
2010-06-16 11:10:00,12.51,12.57,12.43,12.55,41500.0,12.163,12.2213,12.0852,12.2019,41500.0
2010-06-16 11:20:00,12.55,12.67,12.52,12.66,43200.0,12.2019,12.3185,12.1727,12.3088,43200.0
2010-06-16 11:30:00,12.66,12.69,12.64,12.69,21100.0,12.3088,12.338,12.2894,12.338,21100.0
2010-06-16 11:40:00,12.69,12.73,12.64,12.65,31400.0,12.338,12.3769,12.2894,12.2991,31400.0
2010-06-16 11:50:00,12.66,12.68,12.65,12.68,7600.0,12.3088,12.3283,12.2991,12.3283,7600.0
2010-06-16 12:00:00,12.68,12.74,12.68,12.7,21600.0,12.3283,12.3866,12.3283,12.3477,21600.0
2010-06-16 12:10:00,12.69,12.7,12.66,12.69,9100.0,12.338,12.3477,12.3088,12.338,9100.0
2010-06-16 12:20:00,12.7,12.74,12.69,12.71,8600.0,12.3477,12.3866,12.338,12.3574,8600.0
2010-06-16 12:30:00,12.72,12.73,12.62,12.62,18100.0,12.3671,12.3769,12.2699,12.2699,18100.0
2010-06-16 12:40:00,12.62,12.62,12.58,12.58,11100.0,12.2699,12.2699,12.231,12.231,11100.0
2010-06-16 12:50:00,12.57,12.58,12.5,12.51,20600.0,12.2213,12.231,12.1533,12.163,20600.0
2010-06-16 13:00:00,12.51,12.65,12.5,12.65,43300.0,12.163,12.2991,12.1533,12.2991,43300.0
2010-06-16 13:10:00,12.65,12.67,12.62,12.65,32100.0,12.2991,12.3185,12.2699,12.2991,32100.0
2010-06-16 13:20:00,12.65,12.7,12.64,12.66,19400.0,12.2991,12.3477,12.2894,12.3088,19400.0
2010-06-16 13:30:00,12.64,12.64,12.61,12.64,20300.0,12.2894,12.2894,12.2602,12.2894,20300.0
2010-06-16 13:40:00,12.63,12.63,12.57,12.61,17100.0,12.2796,12.2796,12.2213,12.2602,17100.0
2010-06-16 13:50:00,12.61,12.61,12.57,12.58,34000.0,12.2602,12.2602,12.2213,12.231,34000.0
2010-06-16 14:00:00,12.59,12.62,12.57,12.61,49900.0,12.2408,12.2699,12.2213,12.2602,49900.0
2010-06-16 14:10:00,12.62,12.65,12.55,12.56,57200.0,12.2699,12.2991,12.2019,12.2116,57200.0
2010-06-16 14:20:00,12.56,12.58,12.54,12.57,12200.0,12.2116,12.231,12.1921,12.2213,12200.0
2010-06-16 14:30:00,12.58,12.63,12.58,12.6,22800.0,12.231,12.2796,12.231,12.2505,22800.0
2010-06-16 14:40:00,12.6,12.69,12.59,12.69,30000.0,12.2505,12.338,12.2408,12.338,30000.0
2010-06-16 14:50:00,12.69,12.7,12.64,12.64,30800.0,12.338,12.3477,12.2894,12.2894,30800.0
2010-06-16 15:00:00,12.65,12.65,12.6,12.64,28400.0,12.2991,12.2991,12.2505,12.2894,28400.0
2010-06-16 15:10:00,12.65,12.68,12.56,12.57,45900.0,12.2991,12.3283,12.2116,12.2213,45900.0
2010-06-16 15:20:00,12.57,12.6,12.5,12.56,49300.0,12.2213,12.2505,12.1533,12.2116,49300.0
2010-06-16 15:30:00,12.56,12.65,12.55,12.64,67800.0,12.2116,12.2991,12.2019,12.2894,67800.0
2010-06-16 15:40:00,12.63,12.68,12.57,12.66,68900.0,12.2796,12.3283,12.2213,12.3088,68900.0
2010-06-16 15:50:00,12.65,12.69,12.61,12.61,91000.0,12.2991,12.338,12.2602,12.2602,91000.0
2010-06-17 09:30:00,12.64,12.7,12.46,12.52,15500.0,12.2894,12.3477,12.1144,12.1727,15500.0
2010-06-17 09:40:00,12.52,12.52,12.37,12.43,13300.0,12.1727,12.1727,12.0269,12.0852,13300.0
2010-06-17 09:50:00,12.4,12.57,12.35,12.53,22900.0,12.056,12.2213,12.0074,12.1824,22900.0
2010-06-17 10:00:00,12.51,12.52,12.42,12.44,22800.0,12.163,12.1727,12.0755,12.0949,22800.0
2010-06-17 10:10:00,12.44,12.47,12.29,12.31,18000.0,12.0949,12.1241,11.9491,11.9685,18000.0
2010-06-17 10:20:00,12.31,12.32,12.25,12.27,17800.0,11.9685,11.9782,11.9102,11.9296,17800.0
2010-06-17 10:30:00,12.27,12.29,12.22,12.26,15200.0,11.9296,11.9491,11.881,11.9199,15200.0
2010-06-17 10:40:00,12.22,12.25,12.17,12.23,18300.0,11.881,11.9102,11.8324,11.8907,18300.0
2010-06-17 10:50:00,12.23,12.26,12.19,12.25,11600.0,11.8907,11.9199,11.8519,11.9102,11600.0
2010-06-17 11:00:00,12.26,12.27,12.19,12.22,19300.0,11.9199,11.9296,11.8519,11.881,19300.0
2010-06-17 11:10:00,12.22,12.29,12.21,12.24,13500.0,11.881,11.9491,11.8713,11.9005,13500.0
2010-06-17 11:20:00,12.23,12.3,12.23,12.28,9500.0,11.8907,11.9588,11.8907,11.9394,9500.0
2010-06-17 11:30:00,12.29,12.38,12.26,12.36,19800.0,11.9491,12.0366,11.9199,12.0171,19800.0
2010-06-17 11:40:00,12.36,12.43,12.35,12.42,16300.0,12.0171,12.0852,12.0074,12.0755,16300.0
2010-06-17 11:50:00,12.43,12.46,12.41,12.44,18200.0,12.0852,12.1144,12.0657,12.0949,18200.0
2010-06-17 12:00:00,12.43,12.47,12.41,12.46,26100.0,12.0852,12.1241,12.0657,12.1144,26100.0
2010-06-17 12:10:00,12.45,12.46,12.41,12.41,15200.0,12.1046,12.1144,12.0657,12.0657,15200.0
2010-06-17 12:20:00,12.41,12.46,12.41,12.45,22400.0,12.0657,12.1144,12.0657,12.1046,22400.0
2010-06-17 12:30:00,12.46,12.46,12.38,12.38,25700.0,12.1144,12.1144,12.0366,12.0366,25700.0
2010-06-17 12:40:00,12.38,12.39,12.34,12.38,26600.0,12.0366,12.0463,11.9977,12.0366,26600.0
2010-06-17 12:50:00,12.38,12.4,12.36,12.36,10300.0,12.0366,12.056,12.0171,12.0171,10300.0
2010-06-17 13:00:00,12.35,12.37,12.33,12.37,8100.0,12.0074,12.0269,11.988,12.0269,8100.0
2010-06-17 13:10:00,12.36,12.41,12.36,12.4,10100.0,12.0171,12.0657,12.0171,12.056,10100.0
2010-06-17 13:20:00,12.4,12.53,12.4,12.5,37100.0,12.056,12.1824,12.056,12.1533,37100.0
2010-06-17 13:30:00,12.5,12.5,12.46,12.5,14500.0,12.1533,12.1533,12.1144,12.1533,14500.0
2010-06-17 13:40:00,12.5,12.5,12.46,12.5,11000.0,12.1533,12.1533,12.1144,12.1533,11000.0
2010-06-17 13:50:00,12.48,12.59,12.48,12.58,17400.0,12.1338,12.2408,12.1338,12.231,17400.0
2010-06-17 14:00:00,12.58,12.62,12.55,12.55,8500.0,12.231,12.2699,12.2019,12.2019,8500.0
2010-06-17 14:10:00,12.56,12.64,12.56,12.6,34200.0,12.2116,12.2894,12.2116,12.2505,34200.0
2010-06-17 14:20:00,12.6,12.66,12.57,12.57,34800.0,12.2505,12.3088,12.2213,12.2213,34800.0
2010-06-17 14:30:00,12.56,12.58,12.53,12.54,11900.0,12.2116,12.231,12.1824,12.1921,11900.0
2010-06-17 14:40:00,12.53,12.53,12.44,12.48,12500.0,12.1824,12.1824,12.0949,12.1338,12500.0
2010-06-17 14:50:00,12.47,12.48,12.45,12.46,6800.0,12.1241,12.1338,12.1046,12.1144,6800.0
2010-06-17 15:00:00,12.45,12.46,12.39,12.42,18800.0,12.1046,12.1144,12.0463,12.0755,18800.0
2010-06-17 15:10:00,12.43,12.46,12.38,12.41,27900.0,12.0852,12.1144,12.0366,12.0657,27900.0
2010-06-17 15:20:00,12.41,12.41,12.35,12.37,26900.0,12.0657,12.0657,12.0074,12.0269,26900.0
2010-06-17 15:30:00,12.37,12.49,12.37,12.47,47600.0,12.0269,12.1435,12.0269,12.1241,47600.0
2010-06-17 15:40:00,12.46,12.5,12.45,12.49,41600.0,12.1144,12.1533,12.1046,12.1435,41600.0
2010-06-17 15:50:00,12.49,12.54,12.48,12.51,49000.0,12.1435,12.1921,12.1338,12.163,49000.0
2010-06-18 09:30:00,12.57,12.6,11.92,12.5,237500.0,12.2213,12.2505,11.5893,12.1533,237500.0
2010-06-18 09:40:00,12.5,12.59,12.48,12.55,20100.0,12.1533,12.2408,12.1338,12.2019,20100.0
2010-06-18 09:50:00,12.55,12.55,12.44,12.47,12600.0,12.2019,12.2019,12.0949,12.1241,12600.0
2010-06-18 10:00:00,12.49,12.6,12.48,12.6,7700.0,12.1435,12.2505,12.1338,12.2505,7700.0
2010-06-18 10:10:00,12.6,12.63,12.59,12.62,5800.0,12.2505,12.2796,12.2408,12.2699,5800.0
2010-06-18 10:20:00,12.61,12.66,12.57,12.63,13100.0,12.2602,12.3088,12.2213,12.2796,13100.0
2010-06-18 10:30:00,12.66,12.71,12.64,12.67,25900.0,12.3088,12.3574,12.2894,12.3185,25900.0
2010-06-18 10:40:00,12.67,12.74,12.67,12.74,27100.0,12.3185,12.3866,12.3185,12.3866,27100.0
2010-06-18 10:50:00,12.74,12.77,12.7,12.76,33200.0,12.3866,12.4158,12.3477,12.406,33200.0
2010-06-18 11:00:00,12.74,12.75,12.66,12.69,24800.0,12.3866,12.3963,12.3088,12.338,24800.0
2010-06-18 11:10:00,12.68,12.69,12.6,12.6,13600.0,12.3283,12.338,12.2505,12.2505,13600.0
2010-06-18 11:20:00,12.6,12.65,12.6,12.65,28600.0,12.2505,12.2991,12.2505,12.2991,28600.0
2010-06-18 11:30:00,12.64,12.67,12.63,12.64,27400.0,12.2894,12.3185,12.2796,12.2894,27400.0
2010-06-18 11:40:00,12.63,12.63,12.53,12.55,11900.0,12.2796,12.2796,12.1824,12.2019,11900.0
2010-06-18 11:50:00,12.55,12.59,12.55,12.58,19700.0,12.2019,12.2408,12.2019,12.231,19700.0
2010-06-18 12:00:00,12.58,12.62,12.57,12.59,14200.0,12.231,12.2699,12.2213,12.2408,14200.0
2010-06-18 12:10:00,12.58,12.58,12.5,12.5,14600.0,12.231,12.231,12.1533,12.1533,14600.0
2010-06-18 12:20:00,12.5,12.51,12.39,12.39,27500.0,12.1533,12.163,12.0463,12.0463,27500.0
2010-06-18 12:30:00,12.4,12.4,12.35,12.36,13300.0,12.056,12.056,12.0074,12.0171,13300.0
2010-06-18 12:40:00,12.36,12.4,12.36,12.39,10200.0,12.0171,12.056,12.0171,12.0463,10200.0
2010-06-18 12:50:00,12.39,12.5,12.39,12.5,22300.0,12.0463,12.1533,12.0463,12.1533,22300.0
2010-06-18 13:00:00,12.5,12.55,12.47,12.55,17200.0,12.1533,12.2019,12.1241,12.2019,17200.0
2010-06-18 13:10:00,12.56,12.62,12.55,12.59,28900.0,12.2116,12.2699,12.2019,12.2408,28900.0
2010-06-18 13:20:00,12.6,12.61,12.56,12.57,17100.0,12.2505,12.2602,12.2116,12.2213,17100.0
2010-06-18 13:30:00,12.55,12.62,12.52,12.61,20500.0,12.2019,12.2699,12.1727,12.2602,20500.0
2010-06-18 13:40:00,12.62,12.62,12.55,12.55,17000.0,12.2699,12.2699,12.2019,12.2019,17000.0
2010-06-18 13:50:00,12.56,12.62,12.56,12.62,15700.0,12.2116,12.2699,12.2116,12.2699,15700.0
2010-06-18 14:00:00,12.62,12.62,12.54,12.57,16500.0,12.2699,12.2699,12.1921,12.2213,16500.0
2010-06-18 14:10:00,12.58,12.67,12.57,12.65,24800.0,12.231,12.3185,12.2213,12.2991,24800.0
2010-06-18 14:20:00,12.64,12.66,12.6,12.64,17400.0,12.2894,12.3088,12.2505,12.2894,17400.0
2010-06-18 14:30:00,12.65,12.68,12.61,12.67,24200.0,12.2991,12.3283,12.2602,12.3185,24200.0
2010-06-18 14:40:00,12.67,12.69,12.61,12.63,43500.0,12.3185,12.338,12.2602,12.2796,43500.0
2010-06-18 14:50:00,12.62,12.63,12.59,12.6,12400.0,12.2699,12.2796,12.2408,12.2505,12400.0
2010-06-18 15:00:00,12.59,12.59,12.47,12.48,35100.0,12.2408,12.2408,12.1241,12.1338,35100.0
2010-06-18 15:10:00,12.47,12.5,12.46,12.48,17200.0,12.1241,12.1533,12.1144,12.1338,17200.0
2010-06-18 15:20:00,12.48,12.54,12.47,12.5,22700.0,12.1338,12.1921,12.1241,12.1533,22700.0
2010-06-18 15:30:00,12.51,12.52,12.51,12.52,18900.0,12.163,12.1727,12.163,12.1727,18900.0
2010-06-18 15:40:00,12.52,12.54,12.48,12.51,51000.0,12.1727,12.1921,12.1338,12.163,51000.0
2010-06-18 15:50:00,12.5,12.51,12.48,12.49,95200.0,12.1533,12.163,12.1338,12.1435,95200.0
2010-06-21 09:30:00,12.75,12.99,12.7,12.92,23400.0,12.3963,12.6297,12.3477,12.5616,23400.0
2010-06-21 09:40:00,12.89,12.89,12.73,12.81,22700.0,12.5324,12.5324,12.3769,12.4547,22700.0
2010-06-21 09:50:00,12.84,12.96,12.83,12.93,33200.0,12.4838,12.6005,12.4741,12.5713,33200.0
2010-06-21 10:00:00,12.93,13.07,12.93,13.04,26300.0,12.5713,12.7074,12.5713,12.6783,26300.0
2010-06-21 10:10:00,13.04,13.06,12.94,12.97,18600.0,12.6783,12.6977,12.581,12.6102,18600.0
2010-06-21 10:20:00,12.94,13.0,12.94,12.96,14800.0,12.581,12.6394,12.581,12.6005,14800.0
2010-06-21 10:30:00,12.96,12.96,12.86,12.87,12500.0,12.6005,12.6005,12.5033,12.513,12500.0
2010-06-21 10:40:00,12.87,12.89,12.86,12.87,20600.0,12.513,12.5324,12.5033,12.513,20600.0
2010-06-21 10:50:00,12.87,12.89,12.84,12.84,28800.0,12.513,12.5324,12.4838,12.4838,28800.0
2010-06-21 11:00:00,12.84,12.84,12.76,12.82,14100.0,12.4838,12.4838,12.406,12.4644,14100.0
2010-06-21 11:10:00,12.82,12.84,12.78,12.8,22700.0,12.4644,12.4838,12.4255,12.4449,22700.0
2010-06-21 11:20:00,12.8,12.81,12.73,12.75,11400.0,12.4449,12.4547,12.3769,12.3963,11400.0
2010-06-21 11:30:00,12.76,12.77,12.75,12.77,11100.0,12.406,12.4158,12.3963,12.4158,11100.0
2010-06-21 11:40:00,12.76,12.81,12.73,12.73,28000.0,12.406,12.4547,12.3769,12.3769,28000.0
2010-06-21 11:50:00,12.73,12.78,12.72,12.77,32800.0,12.3769,12.4255,12.3671,12.4158,32800.0
2010-06-21 12:00:00,12.77,12.77,12.65,12.68,16000.0,12.4158,12.4158,12.2991,12.3283,16000.0
2010-06-21 12:10:00,12.66,12.66,12.62,12.62,8300.0,12.3088,12.3088,12.2699,12.2699,8300.0
2010-06-21 12:20:00,12.62,12.62,12.55,12.56,20300.0,12.2699,12.2699,12.2019,12.2116,20300.0
2010-06-21 12:30:00,12.56,12.58,12.53,12.57,8800.0,12.2116,12.231,12.1824,12.2213,8800.0
2010-06-21 12:40:00,12.56,12.56,12.54,12.54,5300.0,12.2116,12.2116,12.1921,12.1921,5300.0
2010-06-21 12:50:00,12.55,12.57,12.52,12.57,11300.0,12.2019,12.2213,12.1727,12.2213,11300.0
2010-06-21 13:00:00,12.57,12.57,12.53,12.53,10700.0,12.2213,12.2213,12.1824,12.1824,10700.0
2010-06-21 13:10:00,12.55,12.59,12.55,12.57,9700.0,12.2019,12.2408,12.2019,12.2213,9700.0
2010-06-21 13:20:00,12.57,12.58,12.51,12.52,9800.0,12.2213,12.231,12.163,12.1727,9800.0
2010-06-21 13:30:00,12.51,12.53,12.47,12.48,14300.0,12.163,12.1824,12.1241,12.1338,14300.0
2010-06-21 13:40:00,12.47,12.48,12.42,12.48,11300.0,12.1241,12.1338,12.0755,12.1338,11300.0
2010-06-21 13:50:00,12.47,12.53,12.47,12.5,12800.0,12.1241,12.1824,12.1241,12.1533,12800.0
2010-06-21 14:00:00,12.49,12.51,12.47,12.5,17500.0,12.1435,12.163,12.1241,12.1533,17500.0
2010-06-21 14:10:00,12.5,12.53,12.49,12.51,10700.0,12.1533,12.1824,12.1435,12.163,10700.0
2010-06-21 14:20:00,12.51,12.54,12.49,12.5,20500.0,12.163,12.1921,12.1435,12.1533,20500.0
2010-06-21 14:30:00,12.51,12.53,12.5,12.52,14800.0,12.163,12.1824,12.1533,12.1727,14800.0
2010-06-21 14:40:00,12.52,12.52,12.44,12.44,8300.0,12.1727,12.1727,12.0949,12.0949,8300.0
2010-06-21 14:50:00,12.44,12.45,12.37,12.37,15900.0,12.0949,12.1046,12.0269,12.0269,15900.0
2010-06-21 15:00:00,12.37,12.43,12.33,12.33,22200.0,12.0269,12.0852,11.988,11.988,22200.0
2010-06-21 15:10:00,12.32,12.33,12.22,12.22,30600.0,11.9782,11.988,11.881,11.881,30600.0
2010-06-21 15:20:00,12.22,12.26,12.18,12.2,41400.0,11.881,11.9199,11.8421,11.8616,41400.0
2010-06-21 15:30:00,12.19,12.22,12.14,12.19,48700.0,11.8519,11.881,11.8032,11.8519,48700.0
2010-06-21 15:40:00,12.19,12.2,12.09,12.2,102100.0,11.8519,11.8616,11.7546,11.8616,102100.0
2010-06-21 15:50:00,12.21,12.24,12.18,12.23,124500.0,11.8713,11.9005,11.8421,11.8907,124500.0
2010-06-22 09:30:00,12.24,12.28,12.19,12.21,6900.0,11.9005,11.9394,11.8519,11.8713,6900.0
2010-06-22 09:40:00,12.25,12.39,12.18,12.32,19300.0,11.9102,12.0463,11.8421,11.9782,19300.0
2010-06-22 09:50:00,12.32,12.32,12.16,12.16,6600.0,11.9782,11.9782,11.8227,11.8227,6600.0
2010-06-22 10:00:00,12.14,12.17,12.04,12.05,27300.0,11.8032,11.8324,11.706,11.7157,27300.0
2010-06-22 10:10:00,12.05,12.11,11.95,11.96,34000.0,11.7157,11.7741,11.6185,11.6282,34000.0
2010-06-22 10:20:00,11.95,11.95,11.88,11.9,19800.0,11.6185,11.6185,11.5504,11.5699,19800.0
2010-06-22 10:30:00,11.88,11.89,11.81,11.83,21000.0,11.5504,11.5602,11.4824,11.5018,21000.0
2010-06-22 10:40:00,11.82,11.84,11.77,11.79,48700.0,11.4921,11.5116,11.4435,11.4629,48700.0
2010-06-22 10:50:00,11.79,11.94,11.77,11.91,51700.0,11.4629,11.6088,11.4435,11.5796,51700.0
2010-06-22 11:00:00,11.91,11.94,11.87,11.91,31200.0,11.5796,11.6088,11.5407,11.5796,31200.0
2010-06-22 11:10:00,11.91,11.97,11.89,11.94,21900.0,11.5796,11.638,11.5602,11.6088,21900.0
2010-06-22 11:20:00,11.92,11.99,11.92,11.96,14400.0,11.5893,11.6574,11.5893,11.6282,14400.0
2010-06-22 11:30:00,11.96,12.03,11.96,12.01,14100.0,11.6282,11.6963,11.6282,11.6768,14100.0
2010-06-22 11:40:00,12.0,12.01,11.97,12.0,8600.0,11.6671,11.6768,11.638,11.6671,8600.0
2010-06-22 11:50:00,11.99,12.02,11.92,11.94,10700.0,11.6574,11.6866,11.5893,11.6088,10700.0
2010-06-22 12:00:00,11.94,11.97,11.92,11.97,12100.0,11.6088,11.638,11.5893,11.638,12100.0
2010-06-22 12:10:00,11.98,11.98,11.91,11.92,10600.0,11.6477,11.6477,11.5796,11.5893,10600.0
2010-06-22 12:20:00,11.92,11.95,11.86,11.87,25500.0,11.5893,11.6185,11.531,11.5407,25500.0
2010-06-22 12:30:00,11.87,11.88,11.83,11.86,42400.0,11.5407,11.5504,11.5018,11.531,42400.0
2010-06-22 12:40:00,11.86,11.88,11.85,11.87,10900.0,11.531,11.5504,11.5213,11.5407,10900.0
2010-06-22 12:50:00,11.86,11.86,11.85,11.85,13900.0,11.531,11.531,11.5213,11.5213,13900.0
2010-06-22 13:00:00,11.85,11.91,11.83,11.89,21100.0,11.5213,11.5796,11.5018,11.5602,21100.0
2010-06-22 13:10:00,11.89,11.89,11.88,11.88,3500.0,11.5602,11.5602,11.5504,11.5504,3500.0
2010-06-22 13:20:00,11.87,11.88,11.82,11.82,25400.0,11.5407,11.5504,11.4921,11.4921,25400.0
2010-06-22 13:30:00,11.83,11.83,11.78,11.8,33700.0,11.5018,11.5018,11.4532,11.4727,33700.0
2010-06-22 13:40:00,11.8,11.85,11.8,11.8,18800.0,11.4727,11.5213,11.4727,11.4727,18800.0
2010-06-22 13:50:00,11.8,11.8,11.74,11.75,13400.0,11.4727,11.4727,11.4143,11.4241,13400.0
2010-06-22 14:00:00,11.75,11.75,11.68,11.69,19400.0,11.4241,11.4241,11.356,11.3657,19400.0
2010-06-22 14:10:00,11.68,11.7,11.67,11.68,30200.0,11.356,11.3754,11.3463,11.356,30200.0
2010-06-22 14:20:00,11.68,11.68,11.65,11.66,17200.0,11.356,11.356,11.3268,11.3366,17200.0
2010-06-22 14:30:00,11.66,11.66,11.6,11.61,25700.0,11.3366,11.3366,11.2782,11.2879,25700.0
2010-06-22 14:40:00,11.61,11.61,11.45,11.46,77000.0,11.2879,11.2879,11.1324,11.1421,77000.0
2010-06-22 14:50:00,11.45,11.51,11.44,11.49,47600.0,11.1324,11.1907,11.1227,11.1713,47600.0
2010-06-22 15:00:00,11.48,11.53,11.47,11.5,62400.0,11.1615,11.2102,11.1518,11.181,62400.0
2010-06-22 15:10:00,11.5,11.58,11.48,11.56,88000.0,11.181,11.2588,11.1615,11.2393,88000.0
2010-06-22 15:20:00,11.55,11.57,11.47,11.48,52000.0,11.2296,11.249,11.1518,11.1615,52000.0
2010-06-22 15:30:00,11.48,11.54,11.44,11.54,104700.0,11.1615,11.2199,11.1227,11.2199,104700.0
2010-06-22 15:40:00,11.54,11.54,11.47,11.52,83000.0,11.2199,11.2199,11.1518,11.2004,83000.0
2010-06-22 15:50:00,11.51,11.54,11.48,11.51,207800.0,11.1907,11.2199,11.1615,11.1907,207800.0
2010-06-23 09:30:00,11.56,11.56,11.24,11.3,59000.0,11.2393,11.2393,10.9282,10.9865,59000.0
2010-06-23 09:40:00,11.28,11.35,11.22,11.23,17700.0,10.9671,11.0352,10.9088,10.9185,17700.0
2010-06-23 09:50:00,11.23,11.24,11.11,11.14,54700.0,10.9185,10.9282,10.8018,10.831,54700.0
2010-06-23 10:00:00,11.13,11.14,10.86,10.95,113500.0,10.8213,10.831,10.5587,10.6462,113500.0
2010-06-23 10:10:00,10.93,10.94,10.85,10.91,86600.0,10.6268,10.6365,10.549,10.6074,86600.0
2010-06-23 10:20:00,10.91,10.96,10.86,10.88,40100.0,10.6074,10.656,10.5587,10.5782,40100.0
2010-06-23 10:30:00,10.87,11.0,10.87,11.0,51800.0,10.5685,10.6949,10.5685,10.6949,51800.0
2010-06-23 10:40:00,11.0,11.0,10.96,11.0,36100.0,10.6949,10.6949,10.656,10.6949,36100.0
2010-06-23 10:50:00,11.0,11.05,10.99,11.04,61100.0,10.6949,10.7435,10.6851,10.7338,61100.0
2010-06-23 11:00:00,11.03,11.05,11.01,11.04,39100.0,10.724,10.7435,10.7046,10.7338,39100.0
2010-06-23 11:10:00,11.04,11.05,11.0,11.01,61900.0,10.7338,10.7435,10.6949,10.7046,61900.0
2010-06-23 11:20:00,11.01,11.02,10.96,10.98,45400.0,10.7046,10.7143,10.656,10.6754,45400.0
2010-06-23 11:30:00,10.99,11.0,10.95,10.97,12600.0,10.6851,10.6949,10.6462,10.6657,12600.0
2010-06-23 11:40:00,10.97,11.0,10.96,10.96,15600.0,10.6657,10.6949,10.656,10.656,15600.0
2010-06-23 11:50:00,10.96,10.97,10.87,10.88,38700.0,10.656,10.6657,10.5685,10.5782,38700.0
2010-06-23 12:00:00,10.88,10.91,10.87,10.9,33500.0,10.5782,10.6074,10.5685,10.5976,33500.0
2010-06-23 12:10:00,10.9,10.91,10.83,10.88,58400.0,10.5976,10.6074,10.5296,10.5782,58400.0
2010-06-23 12:20:00,10.89,10.92,10.87,10.88,18000.0,10.5879,10.6171,10.5685,10.5782,18000.0
2010-06-23 12:30:00,10.87,10.94,10.85,10.92,14800.0,10.5685,10.6365,10.549,10.6171,14800.0
2010-06-23 12:40:00,10.92,10.99,10.92,10.98,10200.0,10.6171,10.6851,10.6171,10.6754,10200.0
2010-06-23 12:50:00,10.98,11.0,10.93,10.94,43400.0,10.6754,10.6949,10.6268,10.6365,43400.0
2010-06-23 13:00:00,10.94,10.99,10.94,10.98,29800.0,10.6365,10.6851,10.6365,10.6754,29800.0
2010-06-23 13:10:00,10.98,10.99,10.95,10.96,20600.0,10.6754,10.6851,10.6462,10.656,20600.0
2010-06-23 13:20:00,10.96,10.99,10.95,10.98,13400.0,10.656,10.6851,10.6462,10.6754,13400.0
2010-06-23 13:30:00,10.99,11.0,10.94,10.97,58200.0,10.6851,10.6949,10.6365,10.6657,58200.0
2010-06-23 13:40:00,10.97,10.98,10.95,10.97,17500.0,10.6657,10.6754,10.6462,10.6657,17500.0
2010-06-23 13:50:00,10.97,11.05,10.95,11.04,71900.0,10.6657,10.7435,10.6462,10.7338,71900.0
2010-06-23 14:00:00,11.04,11.1,11.02,11.06,33600.0,10.7338,10.7921,10.7143,10.7532,33600.0
2010-06-23 14:10:00,11.07,11.07,10.99,11.04,19600.0,10.7629,10.7629,10.6851,10.7338,19600.0
2010-06-23 14:20:00,11.04,11.04,10.93,10.99,34600.0,10.7338,10.7338,10.6268,10.6851,34600.0
2010-06-23 14:30:00,10.98,11.11,10.98,11.05,40200.0,10.6754,10.8018,10.6754,10.7435,40200.0
2010-06-23 14:40:00,11.05,11.06,10.96,10.99,32800.0,10.7435,10.7532,10.656,10.6851,32800.0
2010-06-23 14:50:00,10.98,10.99,10.91,10.93,55500.0,10.6754,10.6851,10.6074,10.6268,55500.0
2010-06-23 15:00:00,10.94,10.98,10.89,10.91,53900.0,10.6365,10.6754,10.5879,10.6074,53900.0
2010-06-23 15:10:00,10.91,10.96,10.9,10.95,74300.0,10.6074,10.656,10.5976,10.6462,74300.0
2010-06-23 15:20:00,10.95,11.02,10.94,10.99,55600.0,10.6462,10.7143,10.6365,10.6851,55600.0
2010-06-23 15:30:00,10.99,11.04,10.95,11.04,63800.0,10.6851,10.7338,10.6462,10.7338,63800.0
2010-06-23 15:40:00,11.04,11.07,10.99,11.03,243400.0,10.7338,10.7629,10.6851,10.724,243400.0
2010-06-23 15:50:00,11.03,11.04,10.97,10.99,152200.0,10.724,10.7338,10.6657,10.6851,152200.0
2010-06-24 09:30:00,10.8,10.85,10.67,10.79,25200.0,10.5004,10.549,10.374,10.4907,25200.0
2010-06-24 09:40:00,10.79,10.94,10.77,10.88,17700.0,10.4907,10.6365,10.4712,10.5782,17700.0
2010-06-24 09:50:00,10.87,10.88,10.68,10.71,38900.0,10.5685,10.5782,10.3837,10.4129,38900.0
2010-06-24 10:00:00,10.72,10.73,10.65,10.7,79700.0,10.4226,10.4324,10.3546,10.4032,79700.0
2010-06-24 10:10:00,10.7,10.7,10.6,10.7,62600.0,10.4032,10.4032,10.306,10.4032,62600.0
2010-06-24 10:20:00,10.72,10.76,10.69,10.72,20100.0,10.4226,10.4615,10.3935,10.4226,20100.0
2010-06-24 10:30:00,10.72,10.72,10.63,10.72,25600.0,10.4226,10.4226,10.3351,10.4226,25600.0
2010-06-24 10:40:00,10.7,10.7,10.58,10.64,25200.0,10.4032,10.4032,10.2865,10.3448,25200.0
2010-06-24 10:50:00,10.64,10.64,10.57,10.61,28000.0,10.3448,10.3448,10.2768,10.3157,28000.0
2010-06-24 11:00:00,10.62,10.62,10.51,10.54,47100.0,10.3254,10.3254,10.2185,10.2476,47100.0
2010-06-24 11:10:00,10.53,10.54,10.47,10.47,59800.0,10.2379,10.2476,10.1796,10.1796,59800.0
2010-06-24 11:20:00,10.48,10.52,10.43,10.51,66800.0,10.1893,10.2282,10.1407,10.2185,66800.0
2010-06-24 11:30:00,10.52,10.55,10.52,10.53,39500.0,10.2282,10.2573,10.2282,10.2379,39500.0
2010-06-24 11:40:00,10.53,10.66,10.51,10.64,55300.0,10.2379,10.3643,10.2185,10.3448,55300.0
2010-06-24 11:50:00,10.67,10.75,10.66,10.75,54200.0,10.374,10.4518,10.3643,10.4518,54200.0
2010-06-24 12:00:00,10.75,10.83,10.7,10.7,152600.0,10.4518,10.5296,10.4032,10.4032,152600.0
2010-06-24 12:10:00,10.7,10.71,10.65,10.65,13200.0,10.4032,10.4129,10.3546,10.3546,13200.0
2010-06-24 12:20:00,10.65,10.66,10.62,10.62,9800.0,10.3546,10.3643,10.3254,10.3254,9800.0
2010-06-24 12:30:00,10.63,10.63,10.56,10.57,13900.0,10.3351,10.3351,10.2671,10.2768,13900.0
2010-06-24 12:40:00,10.57,10.61,10.53,10.54,17800.0,10.2768,10.3157,10.2379,10.2476,17800.0
2010-06-24 12:50:00,10.55,10.61,10.54,10.6,22900.0,10.2573,10.3157,10.2476,10.306,22900.0
2010-06-24 13:00:00,10.6,10.65,10.58,10.64,25800.0,10.306,10.3546,10.2865,10.3448,25800.0
2010-06-24 13:10:00,10.65,10.75,10.65,10.7,43900.0,10.3546,10.4518,10.3546,10.4032,43900.0
2010-06-24 13:20:00,10.7,10.71,10.64,10.64,19500.0,10.4032,10.4129,10.3448,10.3448,19500.0
2010-06-24 13:30:00,10.65,10.74,10.64,10.68,69200.0,10.3546,10.4421,10.3448,10.3837,69200.0
2010-06-24 13:40:00,10.68,10.7,10.64,10.69,45900.0,10.3837,10.4032,10.3448,10.3935,45900.0
2010-06-24 13:50:00,10.7,10.76,10.68,10.74,45100.0,10.4032,10.4615,10.3837,10.4421,45100.0
2010-06-24 14:00:00,10.74,10.77,10.71,10.72,64600.0,10.4421,10.4712,10.4129,10.4226,64600.0
2010-06-24 14:10:00,10.72,10.74,10.69,10.71,40900.0,10.4226,10.4421,10.3935,10.4129,40900.0
2010-06-24 14:20:00,10.72,10.73,10.69,10.72,16000.0,10.4226,10.4324,10.3935,10.4226,16000.0
2010-06-24 14:30:00,10.71,10.71,10.66,10.67,35800.0,10.4129,10.4129,10.3643,10.374,35800.0
2010-06-24 14:40:00,10.67,10.7,10.63,10.64,29300.0,10.374,10.4032,10.3351,10.3448,29300.0
2010-06-24 14:50:00,10.63,10.65,10.61,10.62,21600.0,10.3351,10.3546,10.3157,10.3254,21600.0
2010-06-24 15:00:00,10.62,10.64,10.58,10.58,36500.0,10.3254,10.3448,10.2865,10.2865,36500.0
2010-06-24 15:10:00,10.58,10.59,10.48,10.49,118800.0,10.2865,10.2962,10.1893,10.199,118800.0
2010-06-24 15:20:00,10.49,10.54,10.48,10.51,61300.0,10.199,10.2476,10.1893,10.2185,61300.0
2010-06-24 15:30:00,10.5,10.52,10.45,10.48,69100.0,10.2087,10.2282,10.1601,10.1893,69100.0
2010-06-24 15:40:00,10.48,10.5,10.43,10.45,110500.0,10.1893,10.2087,10.1407,10.1601,110500.0
2010-06-24 15:50:00,10.46,10.49,10.44,10.47,125200.0,10.1698,10.199,10.1504,10.1796,125200.0
2010-06-25 09:30:00,10.46,10.46,10.26,10.28,36200.0,10.1698,10.1698,9.9754,9.9948,36200.0
2010-06-25 09:40:00,10.29,10.31,10.22,10.22,70700.0,10.0046,10.024,9.9365,9.9365,70700.0
2010-06-25 09:50:00,10.22,10.34,10.2,10.28,29500.0,9.9365,10.0532,9.9171,9.9948,29500.0
2010-06-25 10:00:00,10.28,10.37,10.28,10.33,48900.0,9.9948,10.0823,9.9948,10.0434,48900.0
2010-06-25 10:10:00,10.32,10.35,10.25,10.25,34300.0,10.0337,10.0629,9.9657,9.9657,34300.0
2010-06-25 10:20:00,10.26,10.29,10.19,10.27,22900.0,9.9754,10.0046,9.9073,9.9851,22900.0
2010-06-25 10:30:00,10.27,10.28,10.19,10.22,22700.0,9.9851,9.9948,9.9073,9.9365,22700.0
2010-06-25 10:40:00,10.21,10.24,10.15,10.2,128800.0,9.9268,9.9559,9.8684,9.9171,128800.0
2010-06-25 10:50:00,10.19,10.25,10.18,10.2,70800.0,9.9073,9.9657,9.8976,9.9171,70800.0
2010-06-25 11:00:00,10.2,10.26,10.19,10.26,26700.0,9.9171,9.9754,9.9073,9.9754,26700.0
2010-06-25 11:10:00,10.26,10.26,10.19,10.22,68900.0,9.9754,9.9754,9.9073,9.9365,68900.0
2010-06-25 11:20:00,10.22,10.22,10.13,10.16,52600.0,9.9365,9.9365,9.849,9.8782,52600.0
2010-06-25 11:30:00,10.18,10.19,10.14,10.15,333000.0,9.8976,9.9073,9.8587,9.8684,333000.0
2010-06-25 11:40:00,10.15,10.21,10.15,10.21,264700.0,9.8684,9.9268,9.8684,9.9268,264700.0
2010-06-25 11:50:00,10.21,10.3,10.21,10.27,29000.0,9.9268,10.0143,9.9268,9.9851,29000.0
2010-06-25 12:00:00,10.28,10.36,10.27,10.36,20600.0,9.9948,10.0726,9.9851,10.0726,20600.0
2010-06-25 12:10:00,10.36,10.39,10.36,10.38,29100.0,10.0726,10.1018,10.0726,10.0921,29100.0
2010-06-25 12:20:00,10.39,10.43,10.37,10.42,25200.0,10.1018,10.1407,10.0823,10.1309,25200.0
2010-06-25 12:30:00,10.42,10.47,10.41,10.46,21600.0,10.1309,10.1796,10.1212,10.1698,21600.0
2010-06-25 12:40:00,10.45,10.46,10.39,10.39,32100.0,10.1601,10.1698,10.1018,10.1018,32100.0
2010-06-25 12:50:00,10.39,10.45,10.36,10.45,25900.0,10.1018,10.1601,10.0726,10.1601,25900.0
2010-06-25 13:00:00,10.44,10.48,10.42,10.47,18400.0,10.1504,10.1893,10.1309,10.1796,18400.0
2010-06-25 13:10:00,10.47,10.5,10.42,10.47,21500.0,10.1796,10.2087,10.1309,10.1796,21500.0
2010-06-25 13:20:00,10.48,10.51,10.44,10.51,14700.0,10.1893,10.2185,10.1504,10.2185,14700.0
2010-06-25 13:30:00,10.5,10.51,10.48,10.5,94300.0,10.2087,10.2185,10.1893,10.2087,94300.0
2010-06-25 13:40:00,10.5,10.58,10.5,10.54,44700.0,10.2087,10.2865,10.2087,10.2476,44700.0
2010-06-25 13:50:00,10.53,10.54,10.49,10.53,23400.0,10.2379,10.2476,10.199,10.2379,23400.0
2010-06-25 14:00:00,10.54,10.56,10.49,10.56,41000.0,10.2476,10.2671,10.199,10.2671,41000.0
2010-06-25 14:10:00,10.56,10.58,10.55,10.55,21200.0,10.2671,10.2865,10.2573,10.2573,21200.0
2010-06-25 14:20:00,10.55,10.55,10.5,10.54,31700.0,10.2573,10.2573,10.2087,10.2476,31700.0
2010-06-25 14:30:00,10.55,10.62,10.53,10.61,24000.0,10.2573,10.3254,10.2379,10.3157,24000.0
2010-06-25 14:40:00,10.62,10.65,10.61,10.65,16200.0,10.3254,10.3546,10.3157,10.3546,16200.0
2010-06-25 14:50:00,10.65,10.69,10.61,10.64,24900.0,10.3546,10.3935,10.3157,10.3448,24900.0
2010-06-25 15:00:00,10.63,10.65,10.61,10.63,33800.0,10.3351,10.3546,10.3157,10.3351,33800.0
2010-06-25 15:10:00,10.64,10.66,10.58,10.64,41400.0,10.3448,10.3643,10.2865,10.3448,41400.0
2010-06-25 15:20:00,10.63,10.7,10.62,10.69,46000.0,10.3351,10.4032,10.3254,10.3935,46000.0
2010-06-25 15:30:00,10.69,10.76,10.67,10.71,65200.0,10.3935,10.4615,10.374,10.4129,65200.0
2010-06-25 15:40:00,10.72,10.73,10.64,10.68,124800.0,10.4226,10.4324,10.3448,10.3837,124800.0
2010-06-25 15:50:00,10.68,10.73,10.61,10.71,231400.0,10.3837,10.4324,10.3157,10.4129,231400.0
2010-06-28 09:30:00,10.69,10.7,10.51,10.56,24200.0,10.3935,10.4032,10.2185,10.2671,24200.0
2010-06-28 09:40:00,10.58,10.62,10.53,10.62,29200.0,10.2865,10.3254,10.2379,10.3254,29200.0
2010-06-28 09:50:00,10.62,10.64,10.58,10.61,27400.0,10.3254,10.3448,10.2865,10.3157,27400.0
2010-06-28 10:00:00,10.6,10.65,10.59,10.6,32500.0,10.306,10.3546,10.2962,10.306,32500.0
2010-06-28 10:10:00,10.61,10.65,10.6,10.65,19200.0,10.3157,10.3546,10.306,10.3546,19200.0
2010-06-28 10:20:00,10.66,10.77,10.65,10.72,36800.0,10.3643,10.4712,10.3546,10.4226,36800.0
2010-06-28 10:30:00,10.72,10.74,10.65,10.72,16100.0,10.4226,10.4421,10.3546,10.4226,16100.0
2010-06-28 10:40:00,10.72,10.78,10.72,10.78,15900.0,10.4226,10.481,10.4226,10.481,15900.0
2010-06-28 10:50:00,10.77,10.81,10.76,10.81,11800.0,10.4712,10.5101,10.4615,10.5101,11800.0
2010-06-28 11:00:00,10.81,10.87,10.81,10.85,14400.0,10.5101,10.5685,10.5101,10.549,14400.0
2010-06-28 11:10:00,10.86,10.87,10.81,10.81,17000.0,10.5587,10.5685,10.5101,10.5101,17000.0
2010-06-28 11:20:00,10.82,10.9,10.81,10.88,12600.0,10.5199,10.5976,10.5101,10.5782,12600.0
2010-06-28 11:30:00,10.88,10.92,10.88,10.9,17400.0,10.5782,10.6171,10.5782,10.5976,17400.0
2010-06-28 11:40:00,10.88,10.91,10.85,10.85,27000.0,10.5782,10.6074,10.549,10.549,27000.0
2010-06-28 11:50:00,10.86,10.87,10.8,10.8,16100.0,10.5587,10.5685,10.5004,10.5004,16100.0
2010-06-28 12:00:00,10.81,10.82,10.74,10.74,11500.0,10.5101,10.5199,10.4421,10.4421,11500.0
2010-06-28 12:10:00,10.74,10.79,10.7,10.73,17700.0,10.4421,10.4907,10.4032,10.4324,17700.0
2010-06-28 12:20:00,10.72,10.74,10.7,10.74,13300.0,10.4226,10.4421,10.4032,10.4421,13300.0
2010-06-28 12:30:00,10.76,10.79,10.72,10.72,13300.0,10.4615,10.4907,10.4226,10.4226,13300.0
2010-06-28 12:40:00,10.72,10.76,10.7,10.76,13800.0,10.4226,10.4615,10.4032,10.4615,13800.0
2010-06-28 12:50:00,10.76,10.77,10.73,10.77,8100.0,10.4615,10.4712,10.4324,10.4712,8100.0
2010-06-28 13:00:00,10.77,10.77,10.66,10.66,16300.0,10.4712,10.4712,10.3643,10.3643,16300.0
2010-06-28 13:10:00,10.66,10.66,10.64,10.65,11700.0,10.3643,10.3643,10.3448,10.3546,11700.0
2010-06-28 13:20:00,10.65,10.65,10.62,10.62,14600.0,10.3546,10.3546,10.3254,10.3254,14600.0
2010-06-28 13:30:00,10.61,10.62,10.6,10.61,22800.0,10.3157,10.3254,10.306,10.3157,22800.0
2010-06-28 13:40:00,10.61,10.66,10.61,10.65,9600.0,10.3157,10.3643,10.3157,10.3546,9600.0
2010-06-28 13:50:00,10.66,10.73,10.66,10.71,41800.0,10.3643,10.4324,10.3643,10.4129,41800.0
2010-06-28 14:00:00,10.71,10.71,10.67,10.68,19300.0,10.4129,10.4129,10.374,10.3837,19300.0
2010-06-28 14:10:00,10.68,10.73,10.67,10.67,12000.0,10.3837,10.4324,10.374,10.374,12000.0
2010-06-28 14:20:00,10.67,10.68,10.64,10.65,20200.0,10.374,10.3837,10.3448,10.3546,20200.0
2010-06-28 14:30:00,10.64,10.64,10.61,10.63,31900.0,10.3448,10.3448,10.3157,10.3351,31900.0
2010-06-28 14:40:00,10.63,10.63,10.61,10.61,29000.0,10.3351,10.3351,10.3157,10.3157,29000.0
2010-06-28 14:50:00,10.62,10.63,10.58,10.59,70400.0,10.3254,10.3351,10.2865,10.2962,70400.0
2010-06-28 15:00:00,10.6,10.6,10.57,10.59,37200.0,10.306,10.306,10.2768,10.2962,37200.0
2010-06-28 15:10:00,10.58,10.59,10.54,10.57,35000.0,10.2865,10.2962,10.2476,10.2768,35000.0
2010-06-28 15:20:00,10.58,10.59,10.51,10.52,28800.0,10.2865,10.2962,10.2185,10.2282,28800.0
2010-06-28 15:30:00,10.52,10.55,10.5,10.55,43000.0,10.2282,10.2573,10.2087,10.2573,43000.0
2010-06-28 15:40:00,10.54,10.62,10.54,10.62,68300.0,10.2476,10.3254,10.2476,10.3254,68300.0
2010-06-28 15:50:00,10.61,10.61,10.52,10.52,113500.0,10.3157,10.3157,10.2282,10.2282,113500.0
2010-06-29 09:30:00,10.23,10.24,10.03,10.05,63300.0,9.9462,9.9559,9.7518,9.7712,63300.0
2010-06-29 09:40:00,10.06,10.06,9.79,9.96,202100.0,9.7809,9.7809,9.5184,9.6837,202100.0
2010-06-29 09:50:00,9.96,9.99,9.88,9.88,39700.0,9.6837,9.7129,9.6059,9.6059,39700.0
2010-06-29 10:00:00,9.86,9.89,9.77,9.85,77300.0,9.5865,9.6157,9.499,9.5768,77300.0
2010-06-29 10:10:00,9.84,9.86,9.8,9.84,32400.0,9.567,9.5865,9.5281,9.567,32400.0
2010-06-29 10:20:00,9.84,9.84,9.73,9.74,48100.0,9.567,9.567,9.4601,9.4698,48100.0
2010-06-29 10:30:00,9.74,9.88,9.73,9.86,92600.0,9.4698,9.6059,9.4601,9.5865,92600.0
2010-06-29 10:40:00,9.87,9.94,9.85,9.93,66200.0,9.5962,9.6643,9.5768,9.6545,66200.0
2010-06-29 10:50:00,9.93,9.95,9.87,9.89,75600.0,9.6545,9.674,9.5962,9.6157,75600.0
2010-06-29 11:00:00,9.89,9.9,9.79,9.8,46000.0,9.6157,9.6254,9.5184,9.5281,46000.0
2010-06-29 11:10:00,9.8,9.88,9.75,9.75,32300.0,9.5281,9.6059,9.4795,9.4795,32300.0
2010-06-29 11:20:00,9.76,9.82,9.76,9.8,82700.0,9.4893,9.5476,9.4893,9.5281,82700.0
2010-06-29 11:30:00,9.8,9.8,9.75,9.77,34700.0,9.5281,9.5281,9.4795,9.499,34700.0
2010-06-29 11:40:00,9.77,9.77,9.75,9.76,48800.0,9.499,9.499,9.4795,9.4893,48800.0
2010-06-29 11:50:00,9.75,9.79,9.75,9.77,53400.0,9.4795,9.5184,9.4795,9.499,53400.0
2010-06-29 12:00:00,9.77,9.78,9.72,9.72,167500.0,9.499,9.5087,9.4504,9.4504,167500.0
2010-06-29 12:10:00,9.72,9.73,9.66,9.67,120800.0,9.4504,9.4601,9.392,9.4018,120800.0
2010-06-29 12:20:00,9.67,9.68,9.59,9.62,52500.0,9.4018,9.4115,9.324,9.3531,52500.0
2010-06-29 12:30:00,9.62,9.65,9.59,9.65,76700.0,9.3531,9.3823,9.324,9.3823,76700.0
2010-06-29 12:40:00,9.65,9.65,9.6,9.6,55800.0,9.3823,9.3823,9.3337,9.3337,55800.0
2010-06-29 12:50:00,9.61,9.64,9.6,9.64,55600.0,9.3434,9.3726,9.3337,9.3726,55600.0
2010-06-29 13:00:00,9.63,9.71,9.63,9.71,54900.0,9.3629,9.4406,9.3629,9.4406,54900.0
2010-06-29 13:10:00,9.71,9.73,9.68,9.68,26500.0,9.4406,9.4601,9.4115,9.4115,26500.0
2010-06-29 13:20:00,9.69,9.69,9.65,9.66,41800.0,9.4212,9.4212,9.3823,9.392,41800.0
2010-06-29 13:30:00,9.66,9.66,9.6,9.6,56400.0,9.392,9.392,9.3337,9.3337,56400.0
2010-06-29 13:40:00,9.6,9.64,9.59,9.61,46300.0,9.3337,9.3726,9.324,9.3434,46300.0
2010-06-29 13:50:00,9.6,9.6,9.52,9.55,42400.0,9.3337,9.3337,9.2559,9.2851,42400.0
2010-06-29 14:00:00,9.54,9.59,9.53,9.59,31000.0,9.2754,9.324,9.2656,9.324,31000.0
2010-06-29 14:10:00,9.59,9.6,9.55,9.56,36000.0,9.324,9.3337,9.2851,9.2948,36000.0
2010-06-29 14:20:00,9.56,9.57,9.52,9.55,92600.0,9.2948,9.3045,9.2559,9.2851,92600.0
2010-06-29 14:30:00,9.55,9.55,9.51,9.51,61800.0,9.2851,9.2851,9.2462,9.2462,61800.0
2010-06-29 14:40:00,9.5,9.51,9.47,9.5,39000.0,9.2365,9.2462,9.2073,9.2365,39000.0
2010-06-29 14:50:00,9.5,9.51,9.43,9.44,54900.0,9.2365,9.2462,9.1684,9.1781,54900.0
2010-06-29 15:00:00,9.44,9.48,9.42,9.43,67900.0,9.1781,9.217,9.1587,9.1684,67900.0
2010-06-29 15:10:00,9.43,9.51,9.42,9.46,133800.0,9.1684,9.2462,9.1587,9.1976,133800.0
2010-06-29 15:20:00,9.47,9.47,9.39,9.4,124900.0,9.2073,9.2073,9.1295,9.1392,124900.0
2010-06-29 15:30:00,9.4,9.48,9.39,9.46,130100.0,9.1392,9.217,9.1295,9.1976,130100.0
2010-06-29 15:40:00,9.46,9.51,9.44,9.47,233900.0,9.1976,9.2462,9.1781,9.2073,233900.0
2010-06-29 15:50:00,9.47,9.59,9.46,9.53,277900.0,9.2073,9.324,9.1976,9.2656,277900.0
2010-06-30 09:30:00,9.53,9.55,9.37,9.55,25700.0,9.2656,9.2851,9.1101,9.2851,25700.0
2010-06-30 09:40:00,9.55,9.69,9.55,9.66,19700.0,9.2851,9.4212,9.2851,9.392,19700.0
2010-06-30 09:50:00,9.66,9.75,9.6,9.6,23200.0,9.392,9.4795,9.3337,9.3337,23200.0
2010-06-30 10:00:00,9.59,9.63,9.56,9.57,17600.0,9.324,9.3629,9.2948,9.3045,17600.0
2010-06-30 10:10:00,9.56,9.6,9.52,9.58,28600.0,9.2948,9.3337,9.2559,9.3143,28600.0
2010-06-30 10:20:00,9.56,9.59,9.52,9.56,17400.0,9.2948,9.324,9.2559,9.2948,17400.0
2010-06-30 10:30:00,9.55,9.66,9.54,9.66,18900.0,9.2851,9.392,9.2754,9.392,18900.0
2010-06-30 10:40:00,9.66,9.66,9.59,9.63,12800.0,9.392,9.392,9.324,9.3629,12800.0
2010-06-30 10:50:00,9.62,9.64,9.58,9.59,21700.0,9.3531,9.3726,9.3143,9.324,21700.0
2010-06-30 11:00:00,9.58,9.64,9.54,9.56,18200.0,9.3143,9.3726,9.2754,9.2948,18200.0
2010-06-30 11:10:00,9.57,9.61,9.56,9.59,17400.0,9.3045,9.3434,9.2948,9.324,17400.0
2010-06-30 11:20:00,9.59,9.59,9.52,9.52,12000.0,9.324,9.324,9.2559,9.2559,12000.0
2010-06-30 11:30:00,9.52,9.59,9.51,9.57,12800.0,9.2559,9.324,9.2462,9.3045,12800.0
2010-06-30 11:40:00,9.58,9.61,9.57,9.58,57700.0,9.3143,9.3434,9.3045,9.3143,57700.0
2010-06-30 11:50:00,9.58,9.61,9.57,9.59,55700.0,9.3143,9.3434,9.3045,9.324,55700.0
2010-06-30 12:00:00,9.59,9.61,9.55,9.56,39800.0,9.324,9.3434,9.2851,9.2948,39800.0
2010-06-30 12:10:00,9.56,9.58,9.56,9.57,9500.0,9.2948,9.3143,9.2948,9.3045,9500.0
2010-06-30 12:20:00,9.58,9.59,9.57,9.57,15200.0,9.3143,9.324,9.3045,9.3045,15200.0
2010-06-30 12:30:00,9.57,9.57,9.56,9.56,17000.0,9.3045,9.3045,9.2948,9.2948,17000.0
2010-06-30 12:40:00,9.55,9.56,9.49,9.51,19900.0,9.2851,9.2948,9.2267,9.2462,19900.0
2010-06-30 12:50:00,9.51,9.57,9.51,9.57,11600.0,9.2462,9.3045,9.2462,9.3045,11600.0
2010-06-30 13:00:00,9.57,9.57,9.49,9.5,15800.0,9.3045,9.3045,9.2267,9.2365,15800.0
2010-06-30 13:10:00,9.5,9.54,9.49,9.51,12600.0,9.2365,9.2754,9.2267,9.2462,12600.0
2010-06-30 13:20:00,9.52,9.54,9.51,9.51,16400.0,9.2559,9.2754,9.2462,9.2462,16400.0
2010-06-30 13:30:00,9.52,9.52,9.45,9.49,15600.0,9.2559,9.2559,9.1879,9.2267,15600.0
2010-06-30 13:40:00,9.48,9.52,9.47,9.5,16600.0,9.217,9.2559,9.2073,9.2365,16600.0
2010-06-30 13:50:00,9.5,9.53,9.5,9.51,25400.0,9.2365,9.2656,9.2365,9.2462,25400.0
2010-06-30 14:00:00,9.51,9.54,9.47,9.5,25500.0,9.2462,9.2754,9.2073,9.2365,25500.0
2010-06-30 14:10:00,9.51,9.51,9.46,9.48,20200.0,9.2462,9.2462,9.1976,9.217,20200.0
2010-06-30 14:20:00,9.49,9.49,9.43,9.49,36600.0,9.2267,9.2267,9.1684,9.2267,36600.0
2010-06-30 14:30:00,9.49,9.51,9.47,9.51,39000.0,9.2267,9.2462,9.2073,9.2462,39000.0
2010-06-30 14:40:00,9.5,9.52,9.48,9.51,54100.0,9.2365,9.2559,9.217,9.2462,54100.0
2010-06-30 14:50:00,9.51,9.53,9.5,9.5,19100.0,9.2462,9.2656,9.2365,9.2365,19100.0
2010-06-30 15:00:00,9.51,9.52,9.5,9.51,28700.0,9.2462,9.2559,9.2365,9.2462,28700.0
2010-06-30 15:10:00,9.51,9.52,9.49,9.5,39800.0,9.2462,9.2559,9.2267,9.2365,39800.0
2010-06-30 15:20:00,9.5,9.52,9.49,9.49,63500.0,9.2365,9.2559,9.2267,9.2267,63500.0
2010-06-30 15:30:00,9.49,9.49,9.39,9.39,122500.0,9.2267,9.2267,9.1295,9.1295,122500.0
2010-06-30 15:40:00,9.39,9.42,9.28,9.39,142500.0,9.1295,9.1587,9.0226,9.1295,142500.0
2010-06-30 15:50:00,9.39,9.4,9.32,9.33,112900.0,9.1295,9.1392,9.0615,9.0712,112900.0
2010-07-01 09:30:00,9.32,9.35,9.18,9.26,23500.0,9.0615,9.0906,8.9253,9.0031,23500.0
2010-07-01 09:40:00,9.25,9.26,9.18,9.18,18900.0,8.9934,9.0031,8.9253,8.9253,18900.0
2010-07-01 09:50:00,9.18,9.19,9.05,9.09,38700.0,8.9253,8.9351,8.799,8.8378,38700.0
2010-07-01 10:00:00,9.07,9.08,9.0,9.06,50500.0,8.8184,8.8281,8.7503,8.8087,50500.0
2010-07-01 10:10:00,9.07,9.07,8.89,8.91,111700.0,8.8184,8.8184,8.6434,8.6628,111700.0
2010-07-01 10:20:00,8.9,8.99,8.89,8.95,60600.0,8.6531,8.7406,8.6434,8.7017,60600.0
2010-07-01 10:30:00,8.95,8.97,8.76,8.76,146200.0,8.7017,8.7212,8.517,8.517,146200.0
2010-07-01 10:40:00,8.76,8.79,8.69,8.76,178500.0,8.517,8.5462,8.4489,8.517,178500.0
2010-07-01 10:50:00,8.76,8.78,8.68,8.69,62100.0,8.517,8.5364,8.4392,8.4489,62100.0
2010-07-01 11:00:00,8.69,8.71,8.55,8.56,133300.0,8.4489,8.4684,8.3128,8.3225,133300.0
2010-07-01 11:10:00,8.57,8.69,8.57,8.69,94900.0,8.3323,8.4489,8.3323,8.4489,94900.0
2010-07-01 11:20:00,8.68,8.82,8.65,8.82,54400.0,8.4392,8.5753,8.41,8.5753,54400.0
2010-07-01 11:30:00,8.82,8.89,8.8,8.87,90900.0,8.5753,8.6434,8.5559,8.6239,90900.0
2010-07-01 11:40:00,8.87,8.88,8.82,8.86,58400.0,8.6239,8.6337,8.5753,8.6142,58400.0
2010-07-01 11:50:00,8.85,8.85,8.76,8.8,34000.0,8.6045,8.6045,8.517,8.5559,34000.0
2010-07-01 12:00:00,8.79,8.79,8.75,8.77,19300.0,8.5462,8.5462,8.5073,8.5267,19300.0
2010-07-01 12:10:00,8.76,8.76,8.73,8.75,26100.0,8.517,8.517,8.4878,8.5073,26100.0
2010-07-01 12:20:00,8.75,8.76,8.73,8.74,30000.0,8.5073,8.517,8.4878,8.4976,30000.0
2010-07-01 12:30:00,8.75,8.8,8.74,8.77,63500.0,8.5073,8.5559,8.4976,8.5267,63500.0
2010-07-01 12:40:00,8.78,8.87,8.77,8.82,132000.0,8.5364,8.6239,8.5267,8.5753,132000.0
2010-07-01 12:50:00,8.83,8.84,8.76,8.77,63700.0,8.5851,8.5948,8.517,8.5267,63700.0
2010-07-01 13:00:00,8.78,8.82,8.77,8.81,25900.0,8.5364,8.5753,8.5267,8.5656,25900.0
2010-07-01 13:10:00,8.82,8.84,8.8,8.84,38200.0,8.5753,8.5948,8.5559,8.5948,38200.0
2010-07-01 13:20:00,8.83,8.85,8.78,8.78,32800.0,8.5851,8.6045,8.5364,8.5364,32800.0
2010-07-01 13:30:00,8.79,8.84,8.78,8.84,54400.0,8.5462,8.5948,8.5364,8.5948,54400.0
2010-07-01 13:40:00,8.85,8.85,8.77,8.78,29500.0,8.6045,8.6045,8.5267,8.5364,29500.0
2010-07-01 13:50:00,8.78,8.84,8.77,8.82,25100.0,8.5364,8.5948,8.5267,8.5753,25100.0
2010-07-01 14:00:00,8.82,8.88,8.82,8.83,60100.0,8.5753,8.6337,8.5753,8.5851,60100.0
2010-07-01 14:10:00,8.82,8.87,8.81,8.85,77100.0,8.5753,8.6239,8.5656,8.6045,77100.0
2010-07-01 14:20:00,8.85,8.89,8.81,8.86,48200.0,8.6045,8.6434,8.5656,8.6142,48200.0
2010-07-01 14:30:00,8.86,8.88,8.84,8.85,50400.0,8.6142,8.6337,8.5948,8.6045,50400.0
2010-07-01 14:40:00,8.85,8.86,8.8,8.85,95500.0,8.6045,8.6142,8.5559,8.6045,95500.0
2010-07-01 14:50:00,8.85,8.92,8.84,8.92,71000.0,8.6045,8.6726,8.5948,8.6726,71000.0
2010-07-01 15:00:00,8.92,8.98,8.91,8.98,46000.0,8.6726,8.7309,8.6628,8.7309,46000.0
2010-07-01 15:10:00,8.97,8.98,8.88,8.89,89400.0,8.7212,8.7309,8.6337,8.6434,89400.0
2010-07-01 15:20:00,8.88,8.94,8.87,8.94,74300.0,8.6337,8.692,8.6239,8.692,74300.0
2010-07-01 15:30:00,8.94,9.01,8.91,8.95,117100.0,8.692,8.7601,8.6628,8.7017,117100.0
2010-07-01 15:40:00,8.95,8.96,8.87,8.88,157400.0,8.7017,8.7115,8.6239,8.6337,157400.0
2010-07-01 15:50:00,8.88,8.94,8.87,8.89,336300.0,8.6337,8.692,8.6239,8.6434,336300.0
2010-07-02 09:30:00,8.99,8.99,8.85,8.88,15900.0,8.7406,8.7406,8.6045,8.6337,15900.0
2010-07-02 09:40:00,8.88,8.9,8.81,8.83,24000.0,8.6337,8.6531,8.5656,8.5851,24000.0
2010-07-02 09:50:00,8.84,8.85,8.76,8.77,28200.0,8.5948,8.6045,8.517,8.5267,28200.0
2010-07-02 10:00:00,8.77,8.77,8.68,8.73,54800.0,8.5267,8.5267,8.4392,8.4878,54800.0
2010-07-02 10:10:00,8.74,8.8,8.74,8.76,24900.0,8.4976,8.5559,8.4976,8.517,24900.0
2010-07-02 10:20:00,8.76,8.8,8.71,8.74,25000.0,8.517,8.5559,8.4684,8.4976,25000.0
2010-07-02 10:30:00,8.73,8.74,8.68,8.69,18300.0,8.4878,8.4976,8.4392,8.4489,18300.0
2010-07-02 10:40:00,8.69,8.73,8.67,8.71,12500.0,8.4489,8.4878,8.4295,8.4684,12500.0
2010-07-02 10:50:00,8.71,8.71,8.6,8.6,21000.0,8.4684,8.4684,8.3614,8.3614,21000.0
2010-07-02 11:00:00,8.61,8.65,8.6,8.65,17300.0,8.3712,8.41,8.3614,8.41,17300.0
2010-07-02 11:10:00,8.65,8.65,8.6,8.6,22500.0,8.41,8.41,8.3614,8.3614,22500.0
2010-07-02 11:20:00,8.6,8.61,8.5,8.52,65800.0,8.3614,8.3712,8.2642,8.2837,65800.0
2010-07-02 11:30:00,8.52,8.53,8.43,8.45,88700.0,8.2837,8.2934,8.1962,8.2156,88700.0
2010-07-02 11:40:00,8.46,8.48,8.43,8.48,22300.0,8.2253,8.2448,8.1962,8.2448,22300.0
2010-07-02 11:50:00,8.48,8.53,8.47,8.52,32200.0,8.2448,8.2934,8.235,8.2837,32200.0
2010-07-02 12:00:00,8.51,8.58,8.5,8.58,13500.0,8.2739,8.342,8.2642,8.342,13500.0
2010-07-02 12:10:00,8.59,8.63,8.54,8.54,10400.0,8.3517,8.3906,8.3031,8.3031,10400.0
2010-07-02 12:20:00,8.55,8.62,8.54,8.61,20000.0,8.3128,8.3809,8.3031,8.3712,20000.0
2010-07-02 12:30:00,8.61,8.61,8.55,8.56,21700.0,8.3712,8.3712,8.3128,8.3225,21700.0
2010-07-02 12:40:00,8.56,8.61,8.56,8.59,19700.0,8.3225,8.3712,8.3225,8.3517,19700.0
2010-07-02 12:50:00,8.6,8.61,8.56,8.57,12800.0,8.3614,8.3712,8.3225,8.3323,12800.0
2010-07-02 13:00:00,8.57,8.57,8.53,8.56,24300.0,8.3323,8.3323,8.2934,8.3225,24300.0
2010-07-02 13:10:00,8.57,8.6,8.56,8.6,17500.0,8.3323,8.3614,8.3225,8.3614,17500.0
2010-07-02 13:20:00,8.6,8.6,8.56,8.58,55100.0,8.3614,8.3614,8.3225,8.342,55100.0
2010-07-02 13:30:00,8.57,8.61,8.57,8.58,17500.0,8.3323,8.3712,8.3323,8.342,17500.0
2010-07-02 13:40:00,8.58,8.61,8.57,8.59,75400.0,8.342,8.3712,8.3323,8.3517,75400.0
2010-07-02 13:50:00,8.59,8.61,8.58,8.59,54700.0,8.3517,8.3712,8.342,8.3517,54700.0
2010-07-02 14:00:00,8.6,8.6,8.56,8.57,22100.0,8.3614,8.3614,8.3225,8.3323,22100.0
2010-07-02 14:10:00,8.57,8.59,8.55,8.58,17300.0,8.3323,8.3517,8.3128,8.342,17300.0
2010-07-02 14:20:00,8.58,8.61,8.56,8.56,13600.0,8.342,8.3712,8.3225,8.3225,13600.0
2010-07-02 14:30:00,8.56,8.57,8.53,8.54,24300.0,8.3225,8.3323,8.2934,8.3031,24300.0
2010-07-02 14:40:00,8.55,8.55,8.53,8.53,14500.0,8.3128,8.3128,8.2934,8.2934,14500.0
2010-07-02 14:50:00,8.53,8.58,8.51,8.58,64600.0,8.2934,8.342,8.2739,8.342,64600.0
2010-07-02 15:00:00,8.57,8.58,8.52,8.54,92200.0,8.3323,8.342,8.2837,8.3031,92200.0
2010-07-02 15:10:00,8.53,8.56,8.53,8.53,34500.0,8.2934,8.3225,8.2934,8.2934,34500.0
2010-07-02 15:20:00,8.54,8.56,8.52,8.52,41300.0,8.3031,8.3225,8.2837,8.2837,41300.0
2010-07-02 15:30:00,8.52,8.6,8.52,8.6,59800.0,8.2837,8.3614,8.2837,8.3614,59800.0
2010-07-02 15:40:00,8.59,8.61,8.56,8.57,88900.0,8.3517,8.3712,8.3225,8.3323,88900.0
2010-07-02 15:50:00,8.56,8.59,8.52,8.54,180600.0,8.3225,8.3517,8.2837,8.3031,180600.0
2010-07-06 09:30:00,8.75,8.78,8.7,8.75,59100.0,8.5073,8.5364,8.4587,8.5073,59100.0
2010-07-06 09:40:00,8.74,8.81,8.73,8.78,37000.0,8.4976,8.5656,8.4878,8.5364,37000.0
2010-07-06 09:50:00,8.8,8.87,8.75,8.75,35500.0,8.5559,8.6239,8.5073,8.5073,35500.0
2010-07-06 10:00:00,8.75,8.82,8.73,8.81,244200.0,8.5073,8.5753,8.4878,8.5656,244200.0
2010-07-06 10:10:00,8.8,8.81,8.73,8.73,57000.0,8.5559,8.5656,8.4878,8.4878,57000.0
2010-07-06 10:20:00,8.73,8.78,8.72,8.75,29500.0,8.4878,8.5364,8.4781,8.5073,29500.0
2010-07-06 10:30:00,8.75,8.78,8.72,8.77,35800.0,8.5073,8.5364,8.4781,8.5267,35800.0
2010-07-06 10:40:00,8.77,8.77,8.75,8.76,17300.0,8.5267,8.5267,8.5073,8.517,17300.0
2010-07-06 10:50:00,8.76,8.78,8.73,8.73,29400.0,8.517,8.5364,8.4878,8.4878,29400.0
2010-07-06 11:00:00,8.73,8.76,8.73,8.75,49400.0,8.4878,8.517,8.4878,8.5073,49400.0
2010-07-06 11:10:00,8.76,8.82,8.75,8.81,73200.0,8.517,8.5753,8.5073,8.5656,73200.0
2010-07-06 11:20:00,8.81,8.81,8.73,8.75,44700.0,8.5656,8.5656,8.4878,8.5073,44700.0
2010-07-06 11:30:00,8.74,8.82,8.73,8.8,29100.0,8.4976,8.5753,8.4878,8.5559,29100.0
2010-07-06 11:40:00,8.8,8.8,8.77,8.8,23300.0,8.5559,8.5559,8.5267,8.5559,23300.0
2010-07-06 11:50:00,8.79,8.83,8.76,8.82,32100.0,8.5462,8.5851,8.517,8.5753,32100.0
2010-07-06 12:00:00,8.82,8.85,8.82,8.84,12900.0,8.5753,8.6045,8.5753,8.5948,12900.0
2010-07-06 12:10:00,8.84,8.85,8.73,8.77,43000.0,8.5948,8.6045,8.4878,8.5267,43000.0
2010-07-06 12:20:00,8.77,8.79,8.67,8.68,21900.0,8.5267,8.5462,8.4295,8.4392,21900.0
2010-07-06 12:30:00,8.69,8.69,8.65,8.66,19000.0,8.4489,8.4489,8.41,8.4198,19000.0
2010-07-06 12:40:00,8.66,8.67,8.57,8.57,34900.0,8.4198,8.4295,8.3323,8.3323,34900.0
2010-07-06 12:50:00,8.58,8.58,8.54,8.55,25200.0,8.342,8.342,8.3031,8.3128,25200.0
2010-07-06 13:00:00,8.56,8.58,8.54,8.54,49600.0,8.3225,8.342,8.3031,8.3031,49600.0
2010-07-06 13:10:00,8.54,8.54,8.5,8.5,30500.0,8.3031,8.3031,8.2642,8.2642,30500.0
2010-07-06 13:20:00,8.5,8.51,8.48,8.51,22200.0,8.2642,8.2739,8.2448,8.2739,22200.0
2010-07-06 13:30:00,8.51,8.53,8.46,8.46,24600.0,8.2739,8.2934,8.2253,8.2253,24600.0
2010-07-06 13:40:00,8.45,8.46,8.4,8.4,32800.0,8.2156,8.2253,8.167,8.167,32800.0
2010-07-06 13:50:00,8.4,8.41,8.34,8.34,43600.0,8.167,8.1767,8.1086,8.1086,43600.0
2010-07-06 14:00:00,8.35,8.36,8.27,8.29,56000.0,8.1184,8.1281,8.0406,8.06,56000.0
2010-07-06 14:10:00,8.29,8.29,8.22,8.27,59600.0,8.06,8.06,7.992,8.0406,59600.0
2010-07-06 14:20:00,8.27,8.32,8.26,8.31,43700.0,8.0406,8.0892,8.0309,8.0795,43700.0
2010-07-06 14:30:00,8.31,8.32,8.3,8.3,35600.0,8.0795,8.0892,8.0698,8.0698,35600.0
2010-07-06 14:40:00,8.31,8.32,8.28,8.3,80700.0,8.0795,8.0892,8.0503,8.0698,80700.0
2010-07-06 14:50:00,8.3,8.33,8.26,8.26,61400.0,8.0698,8.0989,8.0309,8.0309,61400.0
2010-07-06 15:00:00,8.27,8.29,8.24,8.27,65800.0,8.0406,8.06,8.0114,8.0406,65800.0
2010-07-06 15:10:00,8.27,8.3,8.22,8.23,99500.0,8.0406,8.0698,7.992,8.0017,99500.0
2010-07-06 15:20:00,8.23,8.29,8.2,8.27,126000.0,8.0017,8.06,7.9725,8.0406,126000.0
2010-07-06 15:30:00,8.27,8.3,8.26,8.26,86200.0,8.0406,8.0698,8.0309,8.0309,86200.0
2010-07-06 15:40:00,8.26,8.36,8.26,8.3,129600.0,8.0309,8.1281,8.0309,8.0698,129600.0
2010-07-06 15:50:00,8.3,8.32,8.28,8.3,358500.0,8.0698,8.0892,8.0503,8.0698,358500.0
2010-07-07 09:30:00,8.34,8.4,8.22,8.38,40500.0,8.1086,8.167,7.992,8.1475,40500.0
2010-07-07 09:40:00,8.36,8.4,8.34,8.35,15900.0,8.1281,8.167,8.1086,8.1184,15900.0
2010-07-07 09:50:00,8.35,8.44,8.35,8.41,12400.0,8.1184,8.2059,8.1184,8.1767,12400.0
2010-07-07 10:00:00,8.41,8.54,8.41,8.46,33400.0,8.1767,8.3031,8.1767,8.2253,33400.0
2010-07-07 10:10:00,8.46,8.52,8.44,8.45,31900.0,8.2253,8.2837,8.2059,8.2156,31900.0
2010-07-07 10:20:00,8.45,8.47,8.43,8.45,14400.0,8.2156,8.235,8.1962,8.2156,14400.0
2010-07-07 10:30:00,8.45,8.52,8.44,8.52,23200.0,8.2156,8.2837,8.2059,8.2837,23200.0
2010-07-07 10:40:00,8.52,8.57,8.51,8.56,26900.0,8.2837,8.3323,8.2739,8.3225,26900.0
2010-07-07 10:50:00,8.56,8.63,8.55,8.59,30700.0,8.3225,8.3906,8.3128,8.3517,30700.0
2010-07-07 11:00:00,8.59,8.6,8.56,8.57,26900.0,8.3517,8.3614,8.3225,8.3323,26900.0
2010-07-07 11:10:00,8.58,8.6,8.53,8.53,25200.0,8.342,8.3614,8.2934,8.2934,25200.0
2010-07-07 11:20:00,8.53,8.57,8.52,8.57,14400.0,8.2934,8.3323,8.2837,8.3323,14400.0
2010-07-07 11:30:00,8.57,8.62,8.56,8.61,17100.0,8.3323,8.3809,8.3225,8.3712,17100.0
2010-07-07 11:40:00,8.6,8.6,8.53,8.53,15300.0,8.3614,8.3614,8.2934,8.2934,15300.0
2010-07-07 11:50:00,8.54,8.56,8.51,8.53,17900.0,8.3031,8.3225,8.2739,8.2934,17900.0
2010-07-07 12:00:00,8.54,8.55,8.52,8.55,14600.0,8.3031,8.3128,8.2837,8.3128,14600.0
2010-07-07 12:10:00,8.55,8.58,8.55,8.56,15300.0,8.3128,8.342,8.3128,8.3225,15300.0
2010-07-07 12:20:00,8.55,8.59,8.55,8.58,22000.0,8.3128,8.3517,8.3128,8.342,22000.0
2010-07-07 12:30:00,8.58,8.59,8.55,8.58,24600.0,8.342,8.3517,8.3128,8.342,24600.0
2010-07-07 12:40:00,8.58,8.61,8.57,8.61,12700.0,8.342,8.3712,8.3323,8.3712,12700.0
2010-07-07 12:50:00,8.6,8.66,8.6,8.65,49900.0,8.3614,8.4198,8.3614,8.41,49900.0
2010-07-07 13:00:00,8.65,8.66,8.64,8.66,23600.0,8.41,8.4198,8.4003,8.4198,23600.0
2010-07-07 13:10:00,8.66,8.74,8.66,8.73,31100.0,8.4198,8.4976,8.4198,8.4878,31100.0
2010-07-07 13:20:00,8.73,8.74,8.68,8.71,47400.0,8.4878,8.4976,8.4392,8.4684,47400.0
2010-07-07 13:30:00,8.72,8.72,8.67,8.67,6900.0,8.4781,8.4781,8.4295,8.4295,6900.0
2010-07-07 13:40:00,8.67,8.7,8.66,8.7,19600.0,8.4295,8.4587,8.4198,8.4587,19600.0
2010-07-07 13:50:00,8.69,8.69,8.65,8.68,170000.0,8.4489,8.4489,8.41,8.4392,170000.0
2010-07-07 14:00:00,8.68,8.71,8.68,8.7,23000.0,8.4392,8.4684,8.4392,8.4587,23000.0
2010-07-07 14:10:00,8.7,8.74,8.7,8.74,13500.0,8.4587,8.4976,8.4587,8.4976,13500.0
2010-07-07 14:20:00,8.73,8.74,8.72,8.73,9000.0,8.4878,8.4976,8.4781,8.4878,9000.0
2010-07-07 14:30:00,8.73,8.75,8.72,8.72,20600.0,8.4878,8.5073,8.4781,8.4781,20600.0
2010-07-07 14:40:00,8.72,8.77,8.72,8.75,25500.0,8.4781,8.5267,8.4781,8.5073,25500.0
2010-07-07 14:50:00,8.75,8.79,8.73,8.78,23300.0,8.5073,8.5462,8.4878,8.5364,23300.0
2010-07-07 15:00:00,8.78,8.79,8.77,8.78,34600.0,8.5364,8.5462,8.5267,8.5364,34600.0
2010-07-07 15:10:00,8.79,8.84,8.79,8.82,42100.0,8.5462,8.5948,8.5462,8.5753,42100.0
2010-07-07 15:20:00,8.82,8.86,8.81,8.85,50100.0,8.5753,8.6142,8.5656,8.6045,50100.0
2010-07-07 15:30:00,8.85,8.91,8.84,8.88,68200.0,8.6045,8.6628,8.5948,8.6337,68200.0
2010-07-07 15:40:00,8.88,8.93,8.82,8.82,142800.0,8.6337,8.6823,8.5753,8.5753,142800.0
2010-07-07 15:50:00,8.82,8.84,8.81,8.81,224900.0,8.5753,8.5948,8.5656,8.5656,224900.0
2010-07-08 09:30:00,8.95,9.12,8.92,9.09,42500.0,8.7017,8.867,8.6726,8.8378,42500.0
2010-07-08 09:40:00,9.09,9.09,8.95,8.96,44700.0,8.8378,8.8378,8.7017,8.7115,44700.0
2010-07-08 09:50:00,8.96,8.99,8.88,8.92,37000.0,8.7115,8.7406,8.6337,8.6726,37000.0
2010-07-08 10:00:00,8.92,8.95,8.92,8.93,54600.0,8.6726,8.7017,8.6726,8.6823,54600.0
2010-07-08 10:10:00,8.93,9.03,8.92,9.03,19700.0,8.6823,8.7795,8.6726,8.7795,19700.0
2010-07-08 10:20:00,9.04,9.05,9.0,9.03,7800.0,8.7892,8.799,8.7503,8.7795,7800.0
2010-07-08 10:30:00,9.03,9.05,9.0,9.01,16300.0,8.7795,8.799,8.7503,8.7601,16300.0
2010-07-08 10:40:00,9.01,9.04,9.0,9.04,25200.0,8.7601,8.7892,8.7503,8.7892,25200.0
2010-07-08 10:50:00,9.03,9.03,8.99,9.0,12500.0,8.7795,8.7795,8.7406,8.7503,12500.0
2010-07-08 11:00:00,9.0,9.0,8.92,8.95,26100.0,8.7503,8.7503,8.6726,8.7017,26100.0
2010-07-08 11:10:00,8.96,8.97,8.93,8.97,21100.0,8.7115,8.7212,8.6823,8.7212,21100.0
2010-07-08 11:20:00,8.97,8.99,8.95,8.97,10500.0,8.7212,8.7406,8.7017,8.7212,10500.0
2010-07-08 11:30:00,8.96,8.98,8.95,8.95,39000.0,8.7115,8.7309,8.7017,8.7017,39000.0
2010-07-08 11:40:00,8.95,8.96,8.9,8.9,30100.0,8.7017,8.7115,8.6531,8.6531,30100.0
2010-07-08 11:50:00,8.91,8.92,8.87,8.92,19200.0,8.6628,8.6726,8.6239,8.6726,19200.0
2010-07-08 12:00:00,8.91,8.95,8.89,8.93,17000.0,8.6628,8.7017,8.6434,8.6823,17000.0
2010-07-08 12:10:00,8.92,8.94,8.89,8.94,23700.0,8.6726,8.692,8.6434,8.692,23700.0
2010-07-08 12:20:00,8.94,8.96,8.91,8.93,22000.0,8.692,8.7115,8.6628,8.6823,22000.0
2010-07-08 12:30:00,8.92,8.94,8.9,8.94,26500.0,8.6726,8.692,8.6531,8.692,26500.0
2010-07-08 12:40:00,8.93,8.93,8.89,8.9,14700.0,8.6823,8.6823,8.6434,8.6531,14700.0
2010-07-08 12:50:00,8.91,8.95,8.89,8.89,27300.0,8.6628,8.7017,8.6434,8.6434,27300.0
2010-07-08 13:00:00,8.89,8.93,8.89,8.92,7300.0,8.6434,8.6823,8.6434,8.6726,7300.0
2010-07-08 13:10:00,8.92,8.96,8.9,8.94,25000.0,8.6726,8.7115,8.6531,8.692,25000.0
2010-07-08 13:20:00,8.95,8.95,8.91,8.92,12600.0,8.7017,8.7017,8.6628,8.6726,12600.0
2010-07-08 13:30:00,8.92,9.01,8.92,8.97,26600.0,8.6726,8.7601,8.6726,8.7212,26600.0
2010-07-08 13:40:00,8.97,8.97,8.94,8.97,19900.0,8.7212,8.7212,8.692,8.7212,19900.0
2010-07-08 13:50:00,8.97,8.97,8.93,8.94,16200.0,8.7212,8.7212,8.6823,8.692,16200.0
2010-07-08 14:00:00,8.94,8.94,8.91,8.92,10200.0,8.692,8.692,8.6628,8.6726,10200.0
2010-07-08 14:10:00,8.92,8.93,8.89,8.91,31200.0,8.6726,8.6823,8.6434,8.6628,31200.0
2010-07-08 14:20:00,8.9,8.93,8.9,8.93,13400.0,8.6531,8.6823,8.6531,8.6823,13400.0
2010-07-08 14:30:00,8.93,8.95,8.9,8.92,14500.0,8.6823,8.7017,8.6531,8.6726,14500.0
2010-07-08 14:40:00,8.91,8.95,8.91,8.94,14000.0,8.6628,8.7017,8.6628,8.692,14000.0
2010-07-08 14:50:00,8.95,8.96,8.92,8.96,9300.0,8.7017,8.7115,8.6726,8.7115,9300.0
2010-07-08 15:00:00,8.95,8.96,8.93,8.95,31600.0,8.7017,8.7115,8.6823,8.7017,31600.0
2010-07-08 15:10:00,8.94,8.98,8.94,8.96,20600.0,8.692,8.7309,8.692,8.7115,20600.0
2010-07-08 15:20:00,8.96,9.0,8.95,9.0,26400.0,8.7115,8.7503,8.7017,8.7503,26400.0
2010-07-08 15:30:00,9.0,9.07,8.99,9.06,53800.0,8.7503,8.8184,8.7406,8.8087,53800.0
2010-07-08 15:40:00,9.06,9.1,9.03,9.08,80300.0,8.8087,8.8476,8.7795,8.8281,80300.0
2010-07-08 15:50:00,9.08,9.12,9.07,9.1,155300.0,8.8281,8.867,8.8184,8.8476,155300.0
2010-07-09 09:30:00,9.24,9.84,9.21,9.83,229700.0,8.9837,9.567,8.9545,9.5573,229700.0
2010-07-09 09:40:00,9.81,9.84,9.65,9.68,121500.0,9.5379,9.567,9.3823,9.4115,121500.0
2010-07-09 09:50:00,9.68,9.68,9.52,9.52,136000.0,9.4115,9.4115,9.2559,9.2559,136000.0
2010-07-09 10:00:00,9.52,9.58,9.46,9.46,118100.0,9.2559,9.3143,9.1976,9.1976,118100.0
2010-07-09 10:10:00,9.46,9.59,9.45,9.58,93900.0,9.1976,9.324,9.1879,9.3143,93900.0
2010-07-09 10:20:00,9.58,9.62,9.54,9.58,28100.0,9.3143,9.3531,9.2754,9.3143,28100.0
2010-07-09 10:30:00,9.58,9.63,9.55,9.63,156300.0,9.3143,9.3629,9.2851,9.3629,156300.0
2010-07-09 10:40:00,9.63,9.67,9.61,9.63,40800.0,9.3629,9.4018,9.3434,9.3629,40800.0
2010-07-09 10:50:00,9.62,9.66,9.59,9.61,22600.0,9.3531,9.392,9.324,9.3434,22600.0
2010-07-09 11:00:00,9.6,9.61,9.53,9.53,37300.0,9.3337,9.3434,9.2656,9.2656,37300.0
2010-07-09 11:10:00,9.53,9.53,9.42,9.45,204100.0,9.2656,9.2656,9.1587,9.1879,204100.0
2010-07-09 11:20:00,9.46,9.47,9.39,9.43,44000.0,9.1976,9.2073,9.1295,9.1684,44000.0
2010-07-09 11:30:00,9.43,9.49,9.41,9.48,47000.0,9.1684,9.2267,9.149,9.217,47000.0
2010-07-09 11:40:00,9.49,9.53,9.48,9.5,16900.0,9.2267,9.2656,9.217,9.2365,16900.0
2010-07-09 11:50:00,9.5,9.51,9.48,9.49,24300.0,9.2365,9.2462,9.217,9.2267,24300.0
2010-07-09 12:00:00,9.5,9.55,9.49,9.51,34100.0,9.2365,9.2851,9.2267,9.2462,34100.0
2010-07-09 12:10:00,9.51,9.52,9.48,9.48,28400.0,9.2462,9.2559,9.217,9.217,28400.0
2010-07-09 12:20:00,9.48,9.54,9.48,9.52,29900.0,9.217,9.2754,9.217,9.2559,29900.0
2010-07-09 12:30:00,9.52,9.52,9.44,9.45,45300.0,9.2559,9.2559,9.1781,9.1879,45300.0
2010-07-09 12:40:00,9.45,9.45,9.41,9.42,19700.0,9.1879,9.1879,9.149,9.1587,19700.0
2010-07-09 12:50:00,9.42,9.43,9.41,9.41,8900.0,9.1587,9.1684,9.149,9.149,8900.0
2010-07-09 13:00:00,9.41,9.41,9.39,9.4,10000.0,9.149,9.149,9.1295,9.1392,10000.0
2010-07-09 13:10:00,9.4,9.43,9.39,9.4,15100.0,9.1392,9.1684,9.1295,9.1392,15100.0
2010-07-09 13:20:00,9.41,9.41,9.39,9.39,5700.0,9.149,9.149,9.1295,9.1295,5700.0
2010-07-09 13:30:00,9.39,9.42,9.38,9.4,26100.0,9.1295,9.1587,9.1198,9.1392,26100.0
2010-07-09 13:40:00,9.41,9.44,9.4,9.43,22700.0,9.149,9.1781,9.1392,9.1684,22700.0
2010-07-09 13:50:00,9.43,9.46,9.43,9.46,17400.0,9.1684,9.1976,9.1684,9.1976,17400.0
2010-07-09 14:00:00,9.46,9.46,9.45,9.45,13200.0,9.1976,9.1976,9.1879,9.1879,13200.0
2010-07-09 14:10:00,9.45,9.46,9.44,9.45,28600.0,9.1879,9.1976,9.1781,9.1879,28600.0
2010-07-09 14:20:00,9.46,9.47,9.44,9.44,19700.0,9.1976,9.2073,9.1781,9.1781,19700.0
2010-07-09 14:30:00,9.43,9.46,9.43,9.44,11200.0,9.1684,9.1976,9.1684,9.1781,11200.0
2010-07-09 14:40:00,9.44,9.48,9.44,9.45,30200.0,9.1781,9.217,9.1781,9.1879,30200.0
2010-07-09 14:50:00,9.44,9.53,9.44,9.51,32900.0,9.1781,9.2656,9.1781,9.2462,32900.0
2010-07-09 15:00:00,9.51,9.51,9.46,9.46,14600.0,9.2462,9.2462,9.1976,9.1976,14600.0
2010-07-09 15:10:00,9.46,9.52,9.46,9.49,37800.0,9.1976,9.2559,9.1976,9.2267,37800.0
2010-07-09 15:20:00,9.49,9.5,9.43,9.43,35200.0,9.2267,9.2365,9.1684,9.1684,35200.0
2010-07-09 15:30:00,9.44,9.57,9.44,9.57,132700.0,9.1781,9.3045,9.1781,9.3045,132700.0
2010-07-09 15:40:00,9.56,9.62,9.56,9.57,91900.0,9.2948,9.3531,9.2948,9.3045,91900.0
2010-07-09 15:50:00,9.57,9.59,9.55,9.59,206800.0,9.3045,9.324,9.2851,9.324,206800.0
2010-07-12 09:30:00,9.52,9.69,9.52,9.61,21100.0,9.2559,9.4212,9.2559,9.3434,21100.0
2010-07-12 09:40:00,9.58,9.69,9.58,9.68,13900.0,9.3143,9.4212,9.3143,9.4115,13900.0
2010-07-12 09:50:00,9.69,9.71,9.58,9.64,23900.0,9.4212,9.4406,9.3143,9.3726,23900.0
2010-07-12 10:00:00,9.64,9.64,9.52,9.52,23000.0,9.3726,9.3726,9.2559,9.2559,23000.0
2010-07-12 10:10:00,9.51,9.53,9.48,9.52,15100.0,9.2462,9.2656,9.217,9.2559,15100.0
2010-07-12 10:20:00,9.51,9.51,9.41,9.45,27100.0,9.2462,9.2462,9.149,9.1879,27100.0
2010-07-12 10:30:00,9.46,9.46,9.44,9.46,10500.0,9.1976,9.1976,9.1781,9.1976,10500.0
2010-07-12 10:40:00,9.46,9.47,9.41,9.45,29500.0,9.1976,9.2073,9.149,9.1879,29500.0
2010-07-12 10:50:00,9.44,9.45,9.37,9.37,16900.0,9.1781,9.1879,9.1101,9.1101,16900.0
2010-07-12 11:00:00,9.38,9.38,9.28,9.3,40600.0,9.1198,9.1198,9.0226,9.042,40600.0
2010-07-12 11:10:00,9.31,9.39,9.3,9.39,19900.0,9.0517,9.1295,9.042,9.1295,19900.0
2010-07-12 11:20:00,9.38,9.43,9.38,9.41,20600.0,9.1198,9.1684,9.1198,9.149,20600.0
2010-07-12 11:30:00,9.41,9.41,9.36,9.36,24000.0,9.149,9.149,9.1004,9.1004,24000.0
2010-07-12 11:40:00,9.37,9.37,9.32,9.32,17400.0,9.1101,9.1101,9.0615,9.0615,17400.0
2010-07-12 11:50:00,9.32,9.32,9.27,9.27,15800.0,9.0615,9.0615,9.0129,9.0129,15800.0
2010-07-12 12:00:00,9.27,9.43,9.27,9.43,32500.0,9.0129,9.1684,9.0129,9.1684,32500.0
2010-07-12 12:10:00,9.42,9.45,9.42,9.43,20700.0,9.1587,9.1879,9.1587,9.1684,20700.0
2010-07-12 12:20:00,9.43,9.43,9.38,9.38,15300.0,9.1684,9.1684,9.1198,9.1198,15300.0
2010-07-12 12:30:00,9.37,9.45,9.35,9.45,10700.0,9.1101,9.1879,9.0906,9.1879,10700.0
2010-07-12 12:40:00,9.46,9.48,9.41,9.41,10200.0,9.1976,9.217,9.149,9.149,10200.0
2010-07-12 12:50:00,9.41,9.48,9.4,9.41,16600.0,9.149,9.217,9.1392,9.149,16600.0
2010-07-12 13:00:00,9.42,9.44,9.38,9.44,15400.0,9.1587,9.1781,9.1198,9.1781,15400.0
2010-07-12 13:10:00,9.44,9.52,9.43,9.52,13800.0,9.1781,9.2559,9.1684,9.2559,13800.0
2010-07-12 13:20:00,9.51,9.51,9.49,9.51,32300.0,9.2462,9.2462,9.2267,9.2462,32300.0
2010-07-12 13:30:00,9.51,9.55,9.51,9.53,12400.0,9.2462,9.2851,9.2462,9.2656,12400.0
2010-07-12 13:40:00,9.54,9.55,9.52,9.54,16800.0,9.2754,9.2851,9.2559,9.2754,16800.0
2010-07-12 13:50:00,9.54,9.6,9.54,9.59,25700.0,9.2754,9.3337,9.2754,9.324,25700.0
2010-07-12 14:00:00,9.58,9.58,9.55,9.55,13100.0,9.3143,9.3143,9.2851,9.2851,13100.0
2010-07-12 14:10:00,9.55,9.57,9.51,9.51,16300.0,9.2851,9.3045,9.2462,9.2462,16300.0
2010-07-12 14:20:00,9.51,9.52,9.5,9.5,8300.0,9.2462,9.2559,9.2365,9.2365,8300.0
2010-07-12 14:30:00,9.5,9.54,9.49,9.54,42900.0,9.2365,9.2754,9.2267,9.2754,42900.0
2010-07-12 14:40:00,9.53,9.56,9.52,9.56,13000.0,9.2656,9.2948,9.2559,9.2948,13000.0
2010-07-12 14:50:00,9.55,9.55,9.51,9.52,22300.0,9.2851,9.2851,9.2462,9.2559,22300.0
2010-07-12 15:00:00,9.52,9.54,9.48,9.51,34900.0,9.2559,9.2754,9.217,9.2462,34900.0
2010-07-12 15:10:00,9.5,9.54,9.49,9.5,35000.0,9.2365,9.2754,9.2267,9.2365,35000.0
2010-07-12 15:20:00,9.5,9.52,9.49,9.51,30400.0,9.2365,9.2559,9.2267,9.2462,30400.0
2010-07-12 15:30:00,9.52,9.53,9.49,9.52,35500.0,9.2559,9.2656,9.2267,9.2559,35500.0
2010-07-12 15:40:00,9.52,9.54,9.49,9.51,48700.0,9.2559,9.2754,9.2267,9.2462,48700.0
2010-07-12 15:50:00,9.5,9.53,9.49,9.52,67100.0,9.2365,9.2656,9.2267,9.2559,67100.0
2010-07-13 09:30:00,9.77,10.08,9.72,10.08,122800.0,9.499,9.8004,9.4504,9.8004,122800.0
2010-07-13 09:40:00,10.08,10.13,9.91,9.91,74300.0,9.8004,9.849,9.6351,9.6351,74300.0
2010-07-13 09:50:00,9.92,10.01,9.91,10.0,62200.0,9.6448,9.7323,9.6351,9.7226,62200.0
2010-07-13 10:00:00,9.99,10.06,9.97,9.98,265900.0,9.7129,9.7809,9.6934,9.7032,265900.0
2010-07-13 10:10:00,9.97,10.0,9.96,9.99,31700.0,9.6934,9.7226,9.6837,9.7129,31700.0
2010-07-13 10:20:00,9.99,10.0,9.98,10.0,57700.0,9.7129,9.7226,9.7032,9.7226,57700.0
2010-07-13 10:30:00,10.0,10.0,9.97,9.99,167400.0,9.7226,9.7226,9.6934,9.7129,167400.0
2010-07-13 10:40:00,9.99,9.99,9.95,9.97,72900.0,9.7129,9.7129,9.674,9.6934,72900.0
2010-07-13 10:50:00,9.97,9.98,9.94,9.95,40700.0,9.6934,9.7032,9.6643,9.674,40700.0
2010-07-13 11:00:00,9.95,10.05,9.95,10.05,65700.0,9.674,9.7712,9.674,9.7712,65700.0
2010-07-13 11:10:00,10.05,10.12,10.04,10.07,51000.0,9.7712,9.8393,9.7615,9.7907,51000.0
2010-07-13 11:20:00,10.07,10.08,10.05,10.08,30200.0,9.7907,9.8004,9.7712,9.8004,30200.0
2010-07-13 11:30:00,10.08,10.23,10.08,10.22,70800.0,9.8004,9.9462,9.8004,9.9365,70800.0
2010-07-13 11:40:00,10.22,10.26,10.2,10.2,36100.0,9.9365,9.9754,9.9171,9.9171,36100.0
2010-07-13 11:50:00,10.21,10.23,10.19,10.21,18300.0,9.9268,9.9462,9.9073,9.9268,18300.0
2010-07-13 12:00:00,10.21,10.23,10.17,10.19,39000.0,9.9268,9.9462,9.8879,9.9073,39000.0
2010-07-13 12:10:00,10.18,10.2,10.17,10.2,28100.0,9.8976,9.9171,9.8879,9.9171,28100.0
2010-07-13 12:20:00,10.2,10.23,10.2,10.23,33100.0,9.9171,9.9462,9.9171,9.9462,33100.0
2010-07-13 12:30:00,10.23,10.24,10.2,10.24,23500.0,9.9462,9.9559,9.9171,9.9559,23500.0
2010-07-13 12:40:00,10.24,10.25,10.23,10.25,8700.0,9.9559,9.9657,9.9462,9.9657,8700.0
2010-07-13 12:50:00,10.25,10.3,10.24,10.25,29600.0,9.9657,10.0143,9.9559,9.9657,29600.0
2010-07-13 13:00:00,10.25,10.26,10.24,10.25,23800.0,9.9657,9.9754,9.9559,9.9657,23800.0
2010-07-13 13:10:00,10.26,10.26,10.18,10.22,15500.0,9.9754,9.9754,9.8976,9.9365,15500.0
2010-07-13 13:20:00,10.22,10.24,10.19,10.19,22400.0,9.9365,9.9559,9.9073,9.9073,22400.0
2010-07-13 13:30:00,10.19,10.22,10.17,10.22,35900.0,9.9073,9.9365,9.8879,9.9365,35900.0
2010-07-13 13:40:00,10.22,10.22,10.19,10.19,23700.0,9.9365,9.9365,9.9073,9.9073,23700.0
2010-07-13 13:50:00,10.19,10.19,10.13,10.15,19600.0,9.9073,9.9073,9.849,9.8684,19600.0
2010-07-13 14:00:00,10.15,10.2,10.14,10.16,37300.0,9.8684,9.9171,9.8587,9.8782,37300.0
2010-07-13 14:10:00,10.16,10.2,10.15,10.2,51800.0,9.8782,9.9171,9.8684,9.9171,51800.0
2010-07-13 14:20:00,10.2,10.2,10.15,10.17,36200.0,9.9171,9.9171,9.8684,9.8879,36200.0
2010-07-13 14:30:00,10.17,10.18,10.17,10.18,21000.0,9.8879,9.8976,9.8879,9.8976,21000.0
2010-07-13 14:40:00,10.18,10.19,10.15,10.18,41500.0,9.8976,9.9073,9.8684,9.8976,41500.0
2010-07-13 14:50:00,10.19,10.2,10.17,10.18,24900.0,9.9073,9.9171,9.8879,9.8976,24900.0
2010-07-13 15:00:00,10.18,10.19,10.17,10.18,61500.0,9.8976,9.9073,9.8879,9.8976,61500.0
2010-07-13 15:10:00,10.18,10.18,10.12,10.15,66000.0,9.8976,9.8976,9.8393,9.8684,66000.0
2010-07-13 15:20:00,10.15,10.15,10.11,10.15,54000.0,9.8684,9.8684,9.8295,9.8684,54000.0
2010-07-13 15:30:00,10.15,10.19,10.12,10.17,92100.0,9.8684,9.9073,9.8393,9.8879,92100.0
2010-07-13 15:40:00,10.16,10.2,10.16,10.17,121400.0,9.8782,9.9171,9.8782,9.8879,121400.0
2010-07-13 15:50:00,10.18,10.18,10.13,10.15,131600.0,9.8976,9.8976,9.849,9.8684,131600.0
2010-07-14 09:30:00,10.01,10.22,10.01,10.2,36000.0,9.7323,9.9365,9.7323,9.9171,36000.0
2010-07-14 09:40:00,10.18,10.21,10.13,10.18,36900.0,9.8976,9.9268,9.849,9.8976,36900.0
2010-07-14 09:50:00,10.19,10.19,10.11,10.12,37100.0,9.9073,9.9073,9.8295,9.8393,37100.0
2010-07-14 10:00:00,10.14,10.22,10.08,10.22,43300.0,9.8587,9.9365,9.8004,9.9365,43300.0
2010-07-14 10:10:00,10.21,10.26,10.21,10.24,62800.0,9.9268,9.9754,9.9268,9.9559,62800.0
2010-07-14 10:20:00,10.24,10.38,10.24,10.37,75000.0,9.9559,10.0921,9.9559,10.0823,75000.0
2010-07-14 10:30:00,10.38,10.38,10.3,10.32,40100.0,10.0921,10.0921,10.0143,10.0337,40100.0
2010-07-14 10:40:00,10.33,10.38,10.31,10.35,20200.0,10.0434,10.0921,10.024,10.0629,20200.0
2010-07-14 10:50:00,10.35,10.35,10.3,10.33,19500.0,10.0629,10.0629,10.0143,10.0434,19500.0
2010-07-14 11:00:00,10.34,10.36,10.31,10.36,27400.0,10.0532,10.0726,10.024,10.0726,27400.0
2010-07-14 11:10:00,10.35,10.37,10.32,10.35,20100.0,10.0629,10.0823,10.0337,10.0629,20100.0
2010-07-14 11:20:00,10.36,10.36,10.29,10.3,52900.0,10.0726,10.0726,10.0046,10.0143,52900.0
2010-07-14 11:30:00,10.3,10.32,10.28,10.32,25900.0,10.0143,10.0337,9.9948,10.0337,25900.0
2010-07-14 11:40:00,10.3,10.37,10.3,10.35,50500.0,10.0143,10.0823,10.0143,10.0629,50500.0
2010-07-14 11:50:00,10.35,10.36,10.32,10.33,18400.0,10.0629,10.0726,10.0337,10.0434,18400.0
2010-07-14 12:00:00,10.33,10.33,10.29,10.3,29100.0,10.0434,10.0434,10.0046,10.0143,29100.0
2010-07-14 12:10:00,10.3,10.3,10.27,10.3,19800.0,10.0143,10.0143,9.9851,10.0143,19800.0
2010-07-14 12:20:00,10.3,10.31,10.21,10.3,60200.0,10.0143,10.024,9.9268,10.0143,60200.0
2010-07-14 12:30:00,10.29,10.33,10.28,10.33,10200.0,10.0046,10.0434,9.9948,10.0434,10200.0
2010-07-14 12:40:00,10.32,10.34,10.3,10.3,41300.0,10.0337,10.0532,10.0143,10.0143,41300.0
2010-07-14 12:50:00,10.31,10.31,10.26,10.29,32500.0,10.024,10.024,9.9754,10.0046,32500.0
2010-07-14 13:00:00,10.29,10.3,10.29,10.3,8600.0,10.0046,10.0143,10.0046,10.0143,8600.0
2010-07-14 13:10:00,10.3,10.34,10.3,10.33,22300.0,10.0143,10.0532,10.0143,10.0434,22300.0
2010-07-14 13:20:00,10.33,10.37,10.33,10.37,15200.0,10.0434,10.0823,10.0434,10.0823,15200.0
2010-07-14 13:30:00,10.37,10.43,10.36,10.41,27900.0,10.0823,10.1407,10.0726,10.1212,27900.0
2010-07-14 13:40:00,10.41,10.41,10.39,10.41,34100.0,10.1212,10.1212,10.1018,10.1212,34100.0
2010-07-14 13:50:00,10.4,10.41,10.37,10.39,38400.0,10.1115,10.1212,10.0823,10.1018,38400.0
2010-07-14 14:00:00,10.39,10.39,10.27,10.3,92600.0,10.1018,10.1018,9.9851,10.0143,92600.0
2010-07-14 14:10:00,10.29,10.32,10.2,10.21,121100.0,10.0046,10.0337,9.9171,9.9268,121100.0
2010-07-14 14:20:00,10.21,10.23,10.18,10.19,63400.0,9.9268,9.9462,9.8976,9.9073,63400.0
2010-07-14 14:30:00,10.2,10.28,10.19,10.25,57200.0,9.9171,9.9948,9.9073,9.9657,57200.0
2010-07-14 14:40:00,10.25,10.29,10.25,10.29,38600.0,9.9657,10.0046,9.9657,10.0046,38600.0
2010-07-14 14:50:00,10.28,10.34,10.28,10.33,68100.0,9.9948,10.0532,9.9948,10.0434,68100.0
2010-07-14 15:00:00,10.33,10.35,10.31,10.34,59500.0,10.0434,10.0629,10.024,10.0532,59500.0
2010-07-14 15:10:00,10.33,10.41,10.33,10.4,62400.0,10.0434,10.1212,10.0434,10.1115,62400.0
2010-07-14 15:20:00,10.4,10.45,10.38,10.42,58900.0,10.1115,10.1601,10.0921,10.1309,58900.0
2010-07-14 15:30:00,10.41,10.41,10.38,10.41,75700.0,10.1212,10.1212,10.0921,10.1212,75700.0
2010-07-14 15:40:00,10.41,10.44,10.35,10.44,156900.0,10.1212,10.1504,10.0629,10.1504,156900.0
2010-07-14 15:50:00,10.45,10.46,10.41,10.44,143300.0,10.1601,10.1698,10.1212,10.1504,143300.0
2010-07-15 09:30:00,10.42,10.58,10.36,10.46,27000.0,10.1309,10.2865,10.0726,10.1698,27000.0
2010-07-15 09:40:00,10.44,10.47,10.39,10.43,40800.0,10.1504,10.1796,10.1018,10.1407,40800.0
2010-07-15 09:50:00,10.43,10.56,10.4,10.53,51100.0,10.1407,10.2671,10.1115,10.2379,51100.0
2010-07-15 10:00:00,10.52,10.52,10.33,10.35,51500.0,10.2282,10.2282,10.0434,10.0629,51500.0
2010-07-15 10:10:00,10.34,10.34,10.23,10.27,70700.0,10.0532,10.0532,9.9462,9.9851,70700.0
2010-07-15 10:20:00,10.27,10.29,10.22,10.27,60400.0,9.9851,10.0046,9.9365,9.9851,60400.0
2010-07-15 10:30:00,10.27,10.29,10.2,10.22,67300.0,9.9851,10.0046,9.9171,9.9365,67300.0
2010-07-15 10:40:00,10.23,10.23,10.14,10.22,124400.0,9.9462,9.9462,9.8587,9.9365,124400.0
2010-07-15 10:50:00,10.22,10.22,10.16,10.2,39300.0,9.9365,9.9365,9.8782,9.9171,39300.0
2010-07-15 11:00:00,10.2,10.22,10.17,10.2,61300.0,9.9171,9.9365,9.8879,9.9171,61300.0
2010-07-15 11:10:00,10.21,10.25,10.18,10.23,42900.0,9.9268,9.9657,9.8976,9.9462,42900.0
2010-07-15 11:20:00,10.24,10.3,10.23,10.3,69100.0,9.9559,10.0143,9.9462,10.0143,69100.0
2010-07-15 11:30:00,10.3,10.36,10.26,10.34,58400.0,10.0143,10.0726,9.9754,10.0532,58400.0
2010-07-15 11:40:00,10.34,10.39,10.29,10.3,55700.0,10.0532,10.1018,10.0046,10.0143,55700.0
2010-07-15 11:50:00,10.3,10.31,10.27,10.28,34500.0,10.0143,10.024,9.9851,9.9948,34500.0
2010-07-15 12:00:00,10.29,10.3,10.25,10.3,22600.0,10.0046,10.0143,9.9657,10.0143,22600.0
2010-07-15 12:10:00,10.3,10.31,10.27,10.28,28400.0,10.0143,10.024,9.9851,9.9948,28400.0
2010-07-15 12:20:00,10.27,10.27,10.23,10.24,23500.0,9.9851,9.9851,9.9462,9.9559,23500.0
2010-07-15 12:30:00,10.23,10.29,10.23,10.28,16700.0,9.9462,10.0046,9.9462,9.9948,16700.0
2010-07-15 12:40:00,10.27,10.28,10.25,10.27,9300.0,9.9851,9.9948,9.9657,9.9851,9300.0
2010-07-15 12:50:00,10.28,10.32,10.27,10.29,25300.0,9.9948,10.0337,9.9851,10.0046,25300.0
2010-07-15 13:00:00,10.29,10.35,10.28,10.33,22700.0,10.0046,10.0629,9.9948,10.0434,22700.0
2010-07-15 13:10:00,10.33,10.39,10.32,10.38,22700.0,10.0434,10.1018,10.0337,10.0921,22700.0
2010-07-15 13:20:00,10.38,10.43,10.36,10.42,18000.0,10.0921,10.1407,10.0726,10.1309,18000.0
2010-07-15 13:30:00,10.42,10.43,10.36,10.41,18500.0,10.1309,10.1407,10.0726,10.1212,18500.0
2010-07-15 13:40:00,10.41,10.51,10.39,10.49,49400.0,10.1212,10.2185,10.1018,10.199,49400.0
2010-07-15 13:50:00,10.48,10.49,10.44,10.46,23700.0,10.1893,10.199,10.1504,10.1698,23700.0
2010-07-15 14:00:00,10.45,10.51,10.43,10.46,63600.0,10.1601,10.2185,10.1407,10.1698,63600.0
2010-07-15 14:10:00,10.46,10.48,10.43,10.47,41000.0,10.1698,10.1893,10.1407,10.1796,41000.0
2010-07-15 14:20:00,10.48,10.51,10.46,10.5,37900.0,10.1893,10.2185,10.1698,10.2087,37900.0
2010-07-15 14:30:00,10.5,10.55,10.47,10.51,64100.0,10.2087,10.2573,10.1796,10.2185,64100.0
2010-07-15 14:40:00,10.52,10.55,10.48,10.53,68200.0,10.2282,10.2573,10.1893,10.2379,68200.0
2010-07-15 14:50:00,10.53,10.56,10.47,10.47,58900.0,10.2379,10.2671,10.1796,10.1796,58900.0
2010-07-15 15:00:00,10.48,10.51,10.41,10.45,45900.0,10.1893,10.2185,10.1212,10.1601,45900.0
2010-07-15 15:10:00,10.44,10.45,10.36,10.4,84800.0,10.1504,10.1601,10.0726,10.1115,84800.0
2010-07-15 15:20:00,10.39,10.46,10.37,10.45,62500.0,10.1018,10.1698,10.0823,10.1601,62500.0
2010-07-15 15:30:00,10.45,10.5,10.38,10.46,154600.0,10.1601,10.2087,10.0921,10.1698,154600.0
2010-07-15 15:40:00,10.46,10.61,10.45,10.6,107500.0,10.1698,10.3157,10.1601,10.306,107500.0
2010-07-15 15:50:00,10.6,10.61,10.55,10.56,195600.0,10.306,10.3157,10.2573,10.2671,195600.0
2010-07-16 09:30:00,10.44,10.5,10.3,10.39,45500.0,10.1504,10.2087,10.0143,10.1018,45500.0
2010-07-16 09:40:00,10.37,10.38,10.25,10.33,65500.0,10.0823,10.0921,9.9657,10.0434,65500.0
2010-07-16 09:50:00,10.33,10.34,10.2,10.2,74500.0,10.0434,10.0532,9.9171,9.9171,74500.0
2010-07-16 10:00:00,10.19,10.22,10.13,10.15,98800.0,9.9073,9.9365,9.849,9.8684,98800.0
2010-07-16 10:10:00,10.15,10.26,10.15,10.22,134100.0,9.8684,9.9754,9.8684,9.9365,134100.0
2010-07-16 10:20:00,10.21,10.23,10.19,10.23,55000.0,9.9268,9.9462,9.9073,9.9462,55000.0
2010-07-16 10:30:00,10.23,10.28,10.22,10.25,63900.0,9.9462,9.9948,9.9365,9.9657,63900.0
2010-07-16 10:40:00,10.25,10.29,10.24,10.25,41500.0,9.9657,10.0046,9.9559,9.9657,41500.0
2010-07-16 10:50:00,10.24,10.29,10.23,10.25,45500.0,9.9559,10.0046,9.9462,9.9657,45500.0
2010-07-16 11:00:00,10.25,10.27,10.25,10.25,52700.0,9.9657,9.9851,9.9657,9.9657,52700.0
2010-07-16 11:10:00,10.25,10.27,10.25,10.25,20900.0,9.9657,9.9851,9.9657,9.9657,20900.0
2010-07-16 11:20:00,10.25,10.26,10.18,10.25,69400.0,9.9657,9.9754,9.8976,9.9657,69400.0
2010-07-16 11:30:00,10.26,10.27,10.23,10.26,60100.0,9.9754,9.9851,9.9462,9.9754,60100.0
2010-07-16 11:40:00,10.26,10.27,10.24,10.26,22200.0,9.9754,9.9851,9.9559,9.9754,22200.0
2010-07-16 11:50:00,10.26,10.26,10.21,10.23,27000.0,9.9754,9.9754,9.9268,9.9462,27000.0
2010-07-16 12:00:00,10.22,10.24,10.2,10.21,21200.0,9.9365,9.9559,9.9171,9.9268,21200.0
2010-07-16 12:10:00,10.21,10.24,10.2,10.21,24700.0,9.9268,9.9559,9.9171,9.9268,24700.0
2010-07-16 12:20:00,10.21,10.24,10.2,10.24,58300.0,9.9268,9.9559,9.9171,9.9559,58300.0
2010-07-16 12:30:00,10.23,10.24,10.21,10.23,24400.0,9.9462,9.9559,9.9268,9.9462,24400.0
2010-07-16 12:40:00,10.24,10.27,10.24,10.26,22000.0,9.9559,9.9851,9.9559,9.9754,22000.0
2010-07-16 12:50:00,10.26,10.26,10.25,10.25,25200.0,9.9754,9.9754,9.9657,9.9657,25200.0
2010-07-16 13:00:00,10.26,10.27,10.25,10.25,31900.0,9.9754,9.9851,9.9657,9.9657,31900.0
2010-07-16 13:10:00,10.26,10.35,10.25,10.34,73500.0,9.9754,10.0629,9.9657,10.0532,73500.0
2010-07-16 13:20:00,10.33,10.35,10.28,10.3,21700.0,10.0434,10.0629,9.9948,10.0143,21700.0
2010-07-16 13:30:00,10.29,10.34,10.27,10.32,30900.0,10.0046,10.0532,9.9851,10.0337,30900.0
2010-07-16 13:40:00,10.31,10.31,10.25,10.28,23500.0,10.024,10.024,9.9657,9.9948,23500.0
2010-07-16 13:50:00,10.28,10.31,10.25,10.29,29500.0,9.9948,10.024,9.9657,10.0046,29500.0
2010-07-16 14:00:00,10.28,10.28,10.25,10.27,16100.0,9.9948,9.9948,9.9657,9.9851,16100.0
2010-07-16 14:10:00,10.27,10.28,10.24,10.24,51800.0,9.9851,9.9948,9.9559,9.9559,51800.0
2010-07-16 14:20:00,10.24,10.28,10.21,10.25,99500.0,9.9559,9.9948,9.9268,9.9657,99500.0
2010-07-16 14:30:00,10.25,10.26,10.18,10.25,217000.0,9.9657,9.9754,9.8976,9.9657,217000.0
2010-07-16 14:40:00,10.26,10.26,10.22,10.23,71700.0,9.9754,9.9754,9.9365,9.9462,71700.0
2010-07-16 14:50:00,10.23,10.25,10.2,10.23,72500.0,9.9462,9.9657,9.9171,9.9462,72500.0
2010-07-16 15:00:00,10.23,10.25,10.18,10.18,65800.0,9.9462,9.9657,9.8976,9.8976,65800.0
2010-07-16 15:10:00,10.18,10.21,10.16,10.19,72800.0,9.8976,9.9268,9.8782,9.9073,72800.0
2010-07-16 15:20:00,10.18,10.21,10.17,10.2,124300.0,9.8976,9.9268,9.8879,9.9171,124300.0
2010-07-16 15:30:00,10.2,10.27,10.2,10.26,87900.0,9.9171,9.9851,9.9171,9.9754,87900.0
2010-07-16 15:40:00,10.25,10.27,10.23,10.25,146100.0,9.9657,9.9851,9.9462,9.9657,146100.0
2010-07-16 15:50:00,10.25,10.3,10.24,10.26,190000.0,9.9657,10.0143,9.9559,9.9754,190000.0
2010-07-19 09:30:00,10.31,10.34,10.21,10.25,30800.0,10.024,10.0532,9.9268,9.9657,30800.0
2010-07-19 09:40:00,10.25,10.31,10.25,10.26,62300.0,9.9657,10.024,9.9657,9.9754,62300.0
2010-07-19 09:50:00,10.26,10.34,10.25,10.33,48600.0,9.9754,10.0532,9.9657,10.0434,48600.0
2010-07-19 10:00:00,10.32,10.34,10.27,10.28,109800.0,10.0337,10.0532,9.9851,9.9948,109800.0
2010-07-19 10:10:00,10.28,10.31,10.2,10.2,180200.0,9.9948,10.024,9.9171,9.9171,180200.0
2010-07-19 10:20:00,10.2,10.24,10.11,10.13,93400.0,9.9171,9.9559,9.8295,9.849,93400.0
2010-07-19 10:30:00,10.13,10.13,10.06,10.09,192800.0,9.849,9.849,9.7809,9.8101,192800.0
2010-07-19 10:40:00,10.09,10.15,10.09,10.11,87700.0,9.8101,9.8684,9.8101,9.8295,87700.0
2010-07-19 10:50:00,10.1,10.13,10.07,10.11,102900.0,9.8198,9.849,9.7907,9.8295,102900.0
2010-07-19 11:00:00,10.11,10.24,10.1,10.23,93400.0,9.8295,9.9559,9.8198,9.9462,93400.0
2010-07-19 11:10:00,10.24,10.29,10.21,10.22,59200.0,9.9559,10.0046,9.9268,9.9365,59200.0
2010-07-19 11:20:00,10.23,10.26,10.2,10.2,38700.0,9.9462,9.9754,9.9171,9.9171,38700.0
2010-07-19 11:30:00,10.2,10.21,10.13,10.19,86500.0,9.9171,9.9268,9.849,9.9073,86500.0
2010-07-19 11:40:00,10.19,10.23,10.18,10.21,30600.0,9.9073,9.9462,9.8976,9.9268,30600.0
2010-07-19 11:50:00,10.2,10.25,10.2,10.25,13200.0,9.9171,9.9657,9.9171,9.9657,13200.0
2010-07-19 12:00:00,10.24,10.25,10.19,10.2,45600.0,9.9559,9.9657,9.9073,9.9171,45600.0
2010-07-19 12:10:00,10.19,10.2,10.1,10.14,27300.0,9.9073,9.9171,9.8198,9.8587,27300.0
2010-07-19 12:20:00,10.14,10.22,10.14,10.21,31600.0,9.8587,9.9365,9.8587,9.9268,31600.0
2010-07-19 12:30:00,10.22,10.22,10.18,10.2,35200.0,9.9365,9.9365,9.8976,9.9171,35200.0
2010-07-19 12:40:00,10.2,10.22,10.19,10.21,41300.0,9.9171,9.9365,9.9073,9.9268,41300.0
2010-07-19 12:50:00,10.21,10.26,10.2,10.2,29500.0,9.9268,9.9754,9.9171,9.9171,29500.0
2010-07-19 13:00:00,10.21,10.21,10.19,10.19,13100.0,9.9268,9.9268,9.9073,9.9073,13100.0
2010-07-19 13:10:00,10.19,10.2,10.16,10.17,13200.0,9.9073,9.9171,9.8782,9.8879,13200.0
2010-07-19 13:20:00,10.17,10.21,10.17,10.19,41200.0,9.8879,9.9268,9.8879,9.9073,41200.0
2010-07-19 13:30:00,10.19,10.2,10.16,10.16,63100.0,9.9073,9.9171,9.8782,9.8782,63100.0
2010-07-19 13:40:00,10.16,10.17,10.13,10.13,55900.0,9.8782,9.8879,9.849,9.849,55900.0
2010-07-19 13:50:00,10.14,10.16,10.12,10.15,39600.0,9.8587,9.8782,9.8393,9.8684,39600.0
2010-07-19 14:00:00,10.15,10.17,10.15,10.15,72900.0,9.8684,9.8879,9.8684,9.8684,72900.0
2010-07-19 14:10:00,10.15,10.19,10.15,10.19,15100.0,9.8684,9.9073,9.8684,9.9073,15100.0
2010-07-19 14:20:00,10.18,10.2,10.15,10.16,20700.0,9.8976,9.9171,9.8684,9.8782,20700.0
2010-07-19 14:30:00,10.16,10.21,10.16,10.18,22200.0,9.8782,9.9268,9.8782,9.8976,22200.0
2010-07-19 14:40:00,10.18,10.24,10.18,10.24,13000.0,9.8976,9.9559,9.8976,9.9559,13000.0
2010-07-19 14:50:00,10.23,10.26,10.22,10.25,20200.0,9.9462,9.9754,9.9365,9.9657,20200.0
2010-07-19 15:00:00,10.25,10.32,10.24,10.3,35900.0,9.9657,10.0337,9.9559,10.0143,35900.0
2010-07-19 15:10:00,10.3,10.33,10.28,10.3,18000.0,10.0143,10.0434,9.9948,10.0143,18000.0
2010-07-19 15:20:00,10.29,10.29,10.25,10.25,44500.0,10.0046,10.0046,9.9657,9.9657,44500.0
2010-07-19 15:30:00,10.26,10.29,10.22,10.25,73800.0,9.9754,10.0046,9.9365,9.9657,73800.0
2010-07-19 15:40:00,10.25,10.35,10.24,10.34,113900.0,9.9657,10.0629,9.9559,10.0532,113900.0
2010-07-19 15:50:00,10.35,10.4,10.33,10.39,243900.0,10.0629,10.1115,10.0434,10.1018,243900.0
2010-07-20 09:30:00,10.15,10.23,10.05,10.06,42700.0,9.8684,9.9462,9.7712,9.7809,42700.0
2010-07-20 09:40:00,10.07,10.16,10.05,10.13,82200.0,9.7907,9.8782,9.7712,9.849,82200.0
2010-07-20 09:50:00,10.14,10.15,10.12,10.15,84600.0,9.8587,9.8684,9.8393,9.8684,84600.0
2010-07-20 10:00:00,10.14,10.15,10.07,10.14,144800.0,9.8587,9.8684,9.7907,9.8587,144800.0
2010-07-20 10:10:00,10.13,10.18,10.09,10.13,104400.0,9.849,9.8976,9.8101,9.849,104400.0
2010-07-20 10:20:00,10.13,10.17,10.1,10.16,53000.0,9.849,9.8879,9.8198,9.8782,53000.0
2010-07-20 10:30:00,10.16,10.21,10.11,10.18,43700.0,9.8782,9.9268,9.8295,9.8976,43700.0
2010-07-20 10:40:00,10.18,10.25,10.17,10.2,37900.0,9.8976,9.9657,9.8879,9.9171,37900.0
2010-07-20 10:50:00,10.18,10.19,10.11,10.13,23200.0,9.8976,9.9073,9.8295,9.849,23200.0
2010-07-20 11:00:00,10.13,10.21,10.13,10.21,35100.0,9.849,9.9268,9.849,9.9268,35100.0
2010-07-20 11:10:00,10.22,10.25,10.19,10.25,24500.0,9.9365,9.9657,9.9073,9.9657,24500.0
2010-07-20 11:20:00,10.24,10.27,10.22,10.23,53800.0,9.9559,9.9851,9.9365,9.9462,53800.0
2010-07-20 11:30:00,10.22,10.22,10.14,10.15,44900.0,9.9365,9.9365,9.8587,9.8684,44900.0
2010-07-20 11:40:00,10.15,10.23,10.1,10.23,53600.0,9.8684,9.9462,9.8198,9.9462,53600.0
2010-07-20 11:50:00,10.23,10.23,10.1,10.1,35400.0,9.9462,9.9462,9.8198,9.8198,35400.0
2010-07-20 12:00:00,10.1,10.15,10.1,10.15,32800.0,9.8198,9.8684,9.8198,9.8684,32800.0
2010-07-20 12:10:00,10.15,10.19,10.1,10.11,29100.0,9.8684,9.9073,9.8198,9.8295,29100.0
2010-07-20 12:20:00,10.11,10.14,10.11,10.14,13700.0,9.8295,9.8587,9.8295,9.8587,13700.0
2010-07-20 12:30:00,10.13,10.19,10.11,10.18,31400.0,9.849,9.9073,9.8295,9.8976,31400.0
2010-07-20 12:40:00,10.18,10.26,10.17,10.26,54200.0,9.8976,9.9754,9.8879,9.9754,54200.0
2010-07-20 12:50:00,10.24,10.29,10.23,10.26,28000.0,9.9559,10.0046,9.9462,9.9754,28000.0
2010-07-20 13:00:00,10.26,10.28,10.25,10.26,13100.0,9.9754,9.9948,9.9657,9.9754,13100.0
2010-07-20 13:10:00,10.27,10.27,10.2,10.2,107600.0,9.9851,9.9851,9.9171,9.9171,107600.0
2010-07-20 13:20:00,10.2,10.22,10.17,10.19,19000.0,9.9171,9.9365,9.8879,9.9073,19000.0
2010-07-20 13:30:00,10.19,10.3,10.19,10.28,28600.0,9.9073,10.0143,9.9073,9.9948,28600.0
2010-07-20 13:40:00,10.28,10.34,10.26,10.32,26900.0,9.9948,10.0532,9.9754,10.0337,26900.0
2010-07-20 13:50:00,10.32,10.47,10.3,10.39,55100.0,10.0337,10.1796,10.0143,10.1018,55100.0
2010-07-20 14:00:00,10.4,10.45,10.37,10.45,42900.0,10.1115,10.1601,10.0823,10.1601,42900.0
2010-07-20 14:10:00,10.45,10.51,10.43,10.47,49800.0,10.1601,10.2185,10.1407,10.1796,49800.0
2010-07-20 14:20:00,10.46,10.47,10.33,10.4,51000.0,10.1698,10.1796,10.0434,10.1115,51000.0
2010-07-20 14:30:00,10.38,10.44,10.37,10.43,28300.0,10.0921,10.1504,10.0823,10.1407,28300.0
2010-07-20 14:40:00,10.42,10.48,10.39,10.48,35100.0,10.1309,10.1893,10.1018,10.1893,35100.0
2010-07-20 14:50:00,10.47,10.48,10.39,10.39,24700.0,10.1796,10.1893,10.1018,10.1018,24700.0
2010-07-20 15:00:00,10.4,10.45,10.38,10.4,86300.0,10.1115,10.1601,10.0921,10.1115,86300.0
2010-07-20 15:10:00,10.4,10.42,10.35,10.35,85600.0,10.1115,10.1309,10.0629,10.0629,85600.0
2010-07-20 15:20:00,10.34,10.42,10.34,10.42,71700.0,10.0532,10.1309,10.0532,10.1309,71700.0
2010-07-20 15:30:00,10.42,10.46,10.39,10.41,194500.0,10.1309,10.1698,10.1018,10.1212,194500.0
2010-07-20 15:40:00,10.4,10.55,10.39,10.55,140700.0,10.1115,10.2573,10.1018,10.2573,140700.0
2010-07-20 15:50:00,10.55,10.61,10.51,10.56,283500.0,10.2573,10.3157,10.2185,10.2671,283500.0
2010-07-21 09:30:00,11.93,12.16,11.67,11.69,620000.0,11.5991,11.8227,11.3463,11.3657,620000.0
2010-07-21 09:40:00,11.68,12.25,11.53,12.13,802100.0,11.356,11.9102,11.2102,11.7935,802100.0
2010-07-21 09:50:00,12.14,12.15,11.81,12.04,418100.0,11.8032,11.813,11.4824,11.706,418100.0
2010-07-21 10:00:00,12.03,12.04,11.95,12.0,522800.0,11.6963,11.706,11.6185,11.6671,522800.0
2010-07-21 10:10:00,12.0,12.14,11.99,12.07,343400.0,11.6671,11.8032,11.6574,11.7352,343400.0
2010-07-21 10:20:00,12.08,12.24,12.03,12.17,353900.0,11.7449,11.9005,11.6963,11.8324,353900.0
2010-07-21 10:30:00,12.15,12.22,11.98,11.99,310200.0,11.813,11.881,11.6477,11.6574,310200.0
2010-07-21 10:40:00,12.01,12.1,11.98,12.07,245600.0,11.6768,11.7643,11.6477,11.7352,245600.0
2010-07-21 10:50:00,12.07,12.25,12.06,12.19,319500.0,11.7352,11.9102,11.7255,11.8519,319500.0
2010-07-21 11:00:00,12.18,12.19,12.09,12.13,470200.0,11.8421,11.8519,11.7546,11.7935,470200.0
2010-07-21 11:10:00,12.13,12.13,11.91,12.0,324200.0,11.7935,11.7935,11.5796,11.6671,324200.0
2010-07-21 11:20:00,12.0,12.08,11.99,12.06,320900.0,11.6671,11.7449,11.6574,11.7255,320900.0
2010-07-21 11:30:00,12.06,12.06,11.98,12.03,379400.0,11.7255,11.7255,11.6477,11.6963,379400.0
2010-07-21 11:40:00,12.03,12.06,12.02,12.06,198800.0,11.6963,11.7255,11.6866,11.7255,198800.0
2010-07-21 11:50:00,12.06,12.16,12.05,12.16,170200.0,11.7255,11.8227,11.7157,11.8227,170200.0
2010-07-21 12:00:00,12.16,12.21,12.13,12.14,196200.0,11.8227,11.8713,11.7935,11.8032,196200.0
2010-07-21 12:10:00,12.15,12.2,12.09,12.11,109600.0,11.813,11.8616,11.7546,11.7741,109600.0
2010-07-21 12:20:00,12.1,12.2,12.1,12.18,56000.0,11.7643,11.8616,11.7643,11.8421,56000.0
2010-07-21 12:30:00,12.2,12.31,12.2,12.25,175900.0,11.8616,11.9685,11.8616,11.9102,175900.0
2010-07-21 12:40:00,12.27,12.27,12.1,12.22,78400.0,11.9296,11.9296,11.7643,11.881,78400.0
2010-07-21 12:50:00,12.24,12.24,12.18,12.21,54600.0,11.9005,11.9005,11.8421,11.8713,54600.0
2010-07-21 13:00:00,12.23,12.29,12.23,12.26,58500.0,11.8907,11.9491,11.8907,11.9199,58500.0
2010-07-21 13:10:00,12.26,12.26,12.23,12.26,91100.0,11.9199,11.9199,11.8907,11.9199,91100.0
2010-07-21 13:20:00,12.25,12.26,12.22,12.25,120000.0,11.9102,11.9199,11.881,11.9102,120000.0
2010-07-21 13:30:00,12.25,12.28,12.19,12.24,103400.0,11.9102,11.9394,11.8519,11.9005,103400.0
2010-07-21 13:40:00,12.24,12.26,12.2,12.22,473900.0,11.9005,11.9199,11.8616,11.881,473900.0
2010-07-21 13:50:00,12.23,12.24,12.16,12.16,94500.0,11.8907,11.9005,11.8227,11.8227,94500.0
2010-07-21 14:00:00,12.15,12.15,11.93,11.93,195500.0,11.813,11.813,11.5991,11.5991,195500.0
2010-07-21 14:10:00,11.93,11.94,11.74,11.93,222700.0,11.5991,11.6088,11.4143,11.5991,222700.0
2010-07-21 14:20:00,11.93,12.02,11.9,11.91,117600.0,11.5991,11.6866,11.5699,11.5796,117600.0
2010-07-21 14:30:00,11.9,11.91,11.78,11.79,166300.0,11.5699,11.5796,11.4532,11.4629,166300.0
2010-07-21 14:40:00,11.79,11.82,11.7,11.74,124900.0,11.4629,11.4921,11.3754,11.4143,124900.0
2010-07-21 14:50:00,11.74,11.74,11.55,11.56,866300.0,11.4143,11.4143,11.2296,11.2393,866300.0
2010-07-21 15:00:00,11.57,11.69,11.55,11.66,149600.0,11.249,11.3657,11.2296,11.3366,149600.0
2010-07-21 15:10:00,11.66,11.89,11.64,11.84,224800.0,11.3366,11.5602,11.3171,11.5116,224800.0
2010-07-21 15:20:00,11.83,12.07,11.82,11.95,221500.0,11.5018,11.7352,11.4921,11.6185,221500.0
2010-07-21 15:30:00,11.96,12.01,11.95,11.95,212600.0,11.6282,11.6768,11.6185,11.6185,212600.0
2010-07-21 15:40:00,11.95,12.01,11.91,11.99,358500.0,11.6185,11.6768,11.5796,11.6574,358500.0
2010-07-21 15:50:00,11.98,11.99,11.8,11.81,462800.0,11.6477,11.6574,11.4727,11.4824,462800.0
2010-07-22 09:30:00,11.86,12.22,11.86,12.13,146500.0,11.531,11.881,11.531,11.7935,146500.0
2010-07-22 09:40:00,12.14,12.26,12.14,12.22,229800.0,11.8032,11.9199,11.8032,11.881,229800.0
2010-07-22 09:50:00,12.2,12.26,12.19,12.25,167700.0,11.8616,11.9199,11.8519,11.9102,167700.0
2010-07-22 10:00:00,12.26,12.45,12.26,12.44,206700.0,11.9199,12.1046,11.9199,12.0949,206700.0
2010-07-22 10:10:00,12.44,12.52,12.43,12.45,144100.0,12.0949,12.1727,12.0852,12.1046,144100.0
2010-07-22 10:20:00,12.45,12.52,12.44,12.52,98500.0,12.1046,12.1727,12.0949,12.1727,98500.0
2010-07-22 10:30:00,12.52,12.56,12.49,12.53,186100.0,12.1727,12.2116,12.1435,12.1824,186100.0
2010-07-22 10:40:00,12.53,12.66,12.52,12.65,88200.0,12.1824,12.3088,12.1727,12.2991,88200.0
2010-07-22 10:50:00,12.65,12.77,12.65,12.67,141000.0,12.2991,12.4158,12.2991,12.3185,141000.0
2010-07-22 11:00:00,12.67,12.73,12.67,12.69,61900.0,12.3185,12.3769,12.3185,12.338,61900.0
2010-07-22 11:10:00,12.69,12.71,12.66,12.69,55900.0,12.338,12.3574,12.3088,12.338,55900.0
2010-07-22 11:20:00,12.69,12.7,12.65,12.7,36000.0,12.338,12.3477,12.2991,12.3477,36000.0
2010-07-22 11:30:00,12.69,12.7,12.6,12.61,49600.0,12.338,12.3477,12.2505,12.2602,49600.0
2010-07-22 11:40:00,12.61,12.66,12.61,12.65,46400.0,12.2602,12.3088,12.2602,12.2991,46400.0
2010-07-22 11:50:00,12.65,12.66,12.61,12.65,47300.0,12.2991,12.3088,12.2602,12.2991,47300.0
2010-07-22 12:00:00,12.65,12.65,12.6,12.63,56800.0,12.2991,12.2991,12.2505,12.2796,56800.0
2010-07-22 12:10:00,12.63,12.65,12.61,12.65,30100.0,12.2796,12.2991,12.2602,12.2991,30100.0
2010-07-22 12:20:00,12.64,12.65,12.6,12.63,35700.0,12.2894,12.2991,12.2505,12.2796,35700.0
2010-07-22 12:30:00,12.63,12.64,12.6,12.62,47400.0,12.2796,12.2894,12.2505,12.2699,47400.0
2010-07-22 12:40:00,12.62,12.63,12.6,12.61,34000.0,12.2699,12.2796,12.2505,12.2602,34000.0
2010-07-22 12:50:00,12.61,12.63,12.6,12.61,52000.0,12.2602,12.2796,12.2505,12.2602,52000.0
2010-07-22 13:00:00,12.62,12.62,12.6,12.61,36000.0,12.2699,12.2699,12.2505,12.2602,36000.0
2010-07-22 13:10:00,12.61,12.65,12.61,12.64,82400.0,12.2602,12.2991,12.2602,12.2894,82400.0
2010-07-22 13:20:00,12.65,12.79,12.65,12.78,131700.0,12.2991,12.4352,12.2991,12.4255,131700.0
2010-07-22 13:30:00,12.77,12.79,12.69,12.69,70100.0,12.4158,12.4352,12.338,12.338,70100.0
2010-07-22 13:40:00,12.69,12.7,12.55,12.55,85600.0,12.338,12.3477,12.2019,12.2019,85600.0
2010-07-22 13:50:00,12.56,12.57,12.48,12.57,100700.0,12.2116,12.2213,12.1338,12.2213,100700.0
2010-07-22 14:00:00,12.57,12.63,12.56,12.59,58200.0,12.2213,12.2796,12.2116,12.2408,58200.0
2010-07-22 14:10:00,12.6,12.68,12.58,12.62,73500.0,12.2505,12.3283,12.231,12.2699,73500.0
2010-07-22 14:20:00,12.61,12.68,12.59,12.68,67800.0,12.2602,12.3283,12.2408,12.3283,67800.0
2010-07-22 14:30:00,12.67,12.76,12.66,12.74,80700.0,12.3185,12.406,12.3088,12.3866,80700.0
2010-07-22 14:40:00,12.74,12.74,12.62,12.66,54800.0,12.3866,12.3866,12.2699,12.3088,54800.0
2010-07-22 14:50:00,12.66,12.68,12.6,12.6,40900.0,12.3088,12.3283,12.2505,12.2505,40900.0
2010-07-22 15:00:00,12.61,12.67,12.6,12.66,102400.0,12.2602,12.3185,12.2505,12.3088,102400.0
2010-07-22 15:10:00,12.67,12.67,12.63,12.63,123900.0,12.3185,12.3185,12.2796,12.2796,123900.0
2010-07-22 15:20:00,12.64,12.64,12.6,12.6,233900.0,12.2894,12.2894,12.2505,12.2505,233900.0
2010-07-22 15:30:00,12.6,12.61,12.5,12.55,133500.0,12.2505,12.2602,12.1533,12.2019,133500.0
2010-07-22 15:40:00,12.55,12.61,12.47,12.49,352700.0,12.2019,12.2602,12.1241,12.1435,352700.0
2010-07-22 15:50:00,12.49,12.5,12.42,12.5,377400.0,12.1435,12.1533,12.0755,12.1533,377400.0
2010-07-23 09:30:00,12.4,12.67,12.4,12.62,119000.0,12.056,12.3185,12.056,12.2699,119000.0
2010-07-23 09:40:00,12.63,12.71,12.56,12.6,70600.0,12.2796,12.3574,12.2116,12.2505,70600.0
2010-07-23 09:50:00,12.6,12.72,12.55,12.56,114400.0,12.2505,12.3671,12.2019,12.2116,114400.0
2010-07-23 10:00:00,12.57,12.57,12.44,12.46,76800.0,12.2213,12.2213,12.0949,12.1144,76800.0
2010-07-23 10:10:00,12.47,12.55,12.4,12.49,69300.0,12.1241,12.2019,12.056,12.1435,69300.0
2010-07-23 10:20:00,12.5,12.52,12.39,12.49,52000.0,12.1533,12.1727,12.0463,12.1435,52000.0
2010-07-23 10:30:00,12.5,12.66,12.5,12.63,41200.0,12.1533,12.3088,12.1533,12.2796,41200.0
2010-07-23 10:40:00,12.63,12.71,12.62,12.67,39300.0,12.2796,12.3574,12.2699,12.3185,39300.0
2010-07-23 10:50:00,12.67,12.68,12.59,12.59,30400.0,12.3185,12.3283,12.2408,12.2408,30400.0
2010-07-23 11:00:00,12.59,12.7,12.55,12.67,31100.0,12.2408,12.3477,12.2019,12.3185,31100.0
2010-07-23 11:10:00,12.67,12.68,12.57,12.65,39900.0,12.3185,12.3283,12.2213,12.2991,39900.0
2010-07-23 11:20:00,12.64,12.65,12.59,12.64,26400.0,12.2894,12.2991,12.2408,12.2894,26400.0
2010-07-23 11:30:00,12.62,12.67,12.61,12.63,41500.0,12.2699,12.3185,12.2602,12.2796,41500.0
2010-07-23 11:40:00,12.62,12.66,12.57,12.65,36700.0,12.2699,12.3088,12.2213,12.2991,36700.0
2010-07-23 11:50:00,12.66,12.69,12.63,12.65,33900.0,12.3088,12.338,12.2796,12.2991,33900.0
2010-07-23 12:00:00,12.66,12.7,12.6,12.65,80000.0,12.3088,12.3477,12.2505,12.2991,80000.0
2010-07-23 12:10:00,12.65,12.7,12.56,12.69,86800.0,12.2991,12.3477,12.2116,12.338,86800.0
2010-07-23 12:20:00,12.69,12.7,12.64,12.68,42500.0,12.338,12.3477,12.2894,12.3283,42500.0
2010-07-23 12:30:00,12.68,12.7,12.57,12.58,49300.0,12.3283,12.3477,12.2213,12.231,49300.0
2010-07-23 12:40:00,12.58,12.58,12.43,12.45,59100.0,12.231,12.231,12.0852,12.1046,59100.0
2010-07-23 12:50:00,12.46,12.54,12.45,12.54,41300.0,12.1144,12.1921,12.1046,12.1921,41300.0
2010-07-23 13:00:00,12.54,12.57,12.49,12.55,28400.0,12.1921,12.2213,12.1435,12.2019,28400.0
2010-07-23 13:10:00,12.55,12.69,12.54,12.69,53900.0,12.2019,12.338,12.1921,12.338,53900.0
2010-07-23 13:20:00,12.69,12.83,12.68,12.83,68100.0,12.338,12.4741,12.3283,12.4741,68100.0
2010-07-23 13:30:00,12.84,12.9,12.82,12.84,45300.0,12.4838,12.5422,12.4644,12.4838,45300.0
2010-07-23 13:40:00,12.84,12.85,12.79,12.81,29900.0,12.4838,12.4935,12.4352,12.4547,29900.0
2010-07-23 13:50:00,12.8,12.88,12.78,12.82,52400.0,12.4449,12.5227,12.4255,12.4644,52400.0
2010-07-23 14:00:00,12.82,12.85,12.79,12.82,43900.0,12.4644,12.4935,12.4352,12.4644,43900.0
2010-07-23 14:10:00,12.81,12.84,12.79,12.84,29300.0,12.4547,12.4838,12.4352,12.4838,29300.0
2010-07-23 14:20:00,12.82,12.82,12.71,12.75,52900.0,12.4644,12.4644,12.3574,12.3963,52900.0
2010-07-23 14:30:00,12.76,12.8,12.74,12.78,35900.0,12.406,12.4449,12.3866,12.4255,35900.0
2010-07-23 14:40:00,12.77,12.79,12.75,12.78,36100.0,12.4158,12.4352,12.3963,12.4255,36100.0
2010-07-23 14:50:00,12.79,12.88,12.78,12.85,74100.0,12.4352,12.5227,12.4255,12.4935,74100.0
2010-07-23 15:00:00,12.85,12.86,12.81,12.86,65700.0,12.4935,12.5033,12.4547,12.5033,65700.0
2010-07-23 15:10:00,12.87,12.9,12.83,12.89,75000.0,12.513,12.5422,12.4741,12.5324,75000.0
2010-07-23 15:20:00,12.88,12.9,12.81,12.87,79400.0,12.5227,12.5422,12.4547,12.513,79400.0
2010-07-23 15:30:00,12.86,12.88,12.8,12.82,84600.0,12.5033,12.5227,12.4449,12.4644,84600.0
2010-07-23 15:40:00,12.82,12.88,12.77,12.86,129300.0,12.4644,12.5227,12.4158,12.5033,129300.0
2010-07-23 15:50:00,12.85,12.88,12.81,12.86,210300.0,12.4935,12.5227,12.4547,12.5033,210300.0
2010-07-26 09:30:00,12.78,12.95,12.78,12.85,20300.0,12.4255,12.5908,12.4255,12.4935,20300.0
2010-07-26 09:40:00,12.82,12.87,12.71,12.85,17500.0,12.4644,12.513,12.3574,12.4935,17500.0
2010-07-26 09:50:00,12.85,13.0,12.84,12.97,20800.0,12.4935,12.6394,12.4838,12.6102,20800.0
2010-07-26 10:00:00,12.98,13.23,12.98,13.22,92700.0,12.6199,12.863,12.6199,12.8533,92700.0
2010-07-26 10:10:00,13.23,13.34,13.21,13.27,126000.0,12.863,12.9699,12.8436,12.9019,126000.0
2010-07-26 10:20:00,13.27,13.35,13.25,13.34,80700.0,12.9019,12.9797,12.8824,12.9699,80700.0
2010-07-26 10:30:00,13.34,13.44,13.27,13.44,59100.0,12.9699,13.0672,12.9019,13.0672,59100.0
2010-07-26 10:40:00,13.44,13.45,13.35,13.4,72000.0,13.0672,13.0769,12.9797,13.0283,72000.0
2010-07-26 10:50:00,13.39,13.41,13.35,13.41,45600.0,13.0186,13.038,12.9797,13.038,45600.0
2010-07-26 11:00:00,13.4,13.41,13.38,13.41,56500.0,13.0283,13.038,13.0088,13.038,56500.0
2010-07-26 11:10:00,13.41,13.43,13.36,13.42,66300.0,13.038,13.0575,12.9894,13.0477,66300.0
2010-07-26 11:20:00,13.42,13.45,13.37,13.39,75000.0,13.0477,13.0769,12.9991,13.0186,75000.0
2010-07-26 11:30:00,13.39,13.45,13.34,13.41,87600.0,13.0186,13.0769,12.9699,13.038,87600.0
2010-07-26 11:40:00,13.41,13.42,13.37,13.42,74100.0,13.038,13.0477,12.9991,13.0477,74100.0
2010-07-26 11:50:00,13.43,13.43,13.37,13.42,44300.0,13.0575,13.0575,12.9991,13.0477,44300.0
2010-07-26 12:00:00,13.42,13.63,13.41,13.63,100400.0,13.0477,13.2519,13.038,13.2519,100400.0
2010-07-26 12:10:00,13.62,13.67,13.57,13.58,129900.0,13.2422,13.2908,13.1936,13.2033,129900.0
2010-07-26 12:20:00,13.58,13.6,13.56,13.59,26500.0,13.2033,13.2227,13.1838,13.213,26500.0
2010-07-26 12:30:00,13.6,13.6,13.42,13.43,66800.0,13.2227,13.2227,13.0477,13.0575,66800.0
2010-07-26 12:40:00,13.43,13.45,13.41,13.41,27900.0,13.0575,13.0769,13.038,13.038,27900.0
2010-07-26 12:50:00,13.4,13.41,13.34,13.36,38200.0,13.0283,13.038,12.9699,12.9894,38200.0
2010-07-26 13:00:00,13.36,13.37,13.31,13.31,44900.0,12.9894,12.9991,12.9408,12.9408,44900.0
2010-07-26 13:10:00,13.32,13.36,13.32,13.35,35700.0,12.9505,12.9894,12.9505,12.9797,35700.0
2010-07-26 13:20:00,13.35,13.36,13.31,13.35,40800.0,12.9797,12.9894,12.9408,12.9797,40800.0
2010-07-26 13:30:00,13.35,13.37,13.31,13.36,37800.0,12.9797,12.9991,12.9408,12.9894,37800.0
2010-07-26 13:40:00,13.37,13.47,13.37,13.46,32800.0,12.9991,13.0963,12.9991,13.0866,32800.0
2010-07-26 13:50:00,13.47,13.47,13.43,13.43,26100.0,13.0963,13.0963,13.0575,13.0575,26100.0
2010-07-26 14:00:00,13.44,13.45,13.42,13.42,25000.0,13.0672,13.0769,13.0477,13.0477,25000.0
2010-07-26 14:10:00,13.43,13.48,13.42,13.48,30200.0,13.0575,13.1061,13.0477,13.1061,30200.0
2010-07-26 14:20:00,13.48,13.51,13.39,13.4,49500.0,13.1061,13.1352,13.0186,13.0283,49500.0
2010-07-26 14:30:00,13.39,13.41,13.36,13.37,23900.0,13.0186,13.038,12.9894,12.9991,23900.0
2010-07-26 14:40:00,13.37,13.4,13.33,13.37,52600.0,12.9991,13.0283,12.9602,12.9991,52600.0
2010-07-26 14:50:00,13.38,13.38,13.33,13.33,44100.0,13.0088,13.0088,12.9602,12.9602,44100.0
2010-07-26 15:00:00,13.34,13.39,13.32,13.36,54600.0,12.9699,13.0186,12.9505,12.9894,54600.0
2010-07-26 15:10:00,13.36,13.36,13.26,13.27,106300.0,12.9894,12.9894,12.8922,12.9019,106300.0
2010-07-26 15:20:00,13.27,13.35,13.26,13.29,101400.0,12.9019,12.9797,12.8922,12.9213,101400.0
2010-07-26 15:30:00,13.29,13.31,13.23,13.25,109300.0,12.9213,12.9408,12.863,12.8824,109300.0
2010-07-26 15:40:00,13.24,13.27,13.21,13.24,116400.0,12.8727,12.9019,12.8436,12.8727,116400.0
2010-07-26 15:50:00,13.24,13.25,13.2,13.22,244500.0,12.8727,12.8824,12.8338,12.8533,244500.0
2010-07-27 09:30:00,13.43,13.57,13.34,13.49,80400.0,13.0575,13.1936,12.9699,13.1158,80400.0
2010-07-27 09:40:00,13.49,13.54,13.47,13.49,110400.0,13.1158,13.1644,13.0963,13.1158,110400.0
2010-07-27 09:50:00,13.49,13.52,13.39,13.41,97900.0,13.1158,13.145,13.0186,13.038,97900.0
2010-07-27 10:00:00,13.41,13.48,13.26,13.26,102600.0,13.038,13.1061,12.8922,12.8922,102600.0
2010-07-27 10:10:00,13.25,13.28,13.14,13.15,108600.0,12.8824,12.9116,12.7755,12.7852,108600.0
2010-07-27 10:20:00,13.15,13.24,13.14,13.21,63200.0,12.7852,12.8727,12.7755,12.8436,63200.0
2010-07-27 10:30:00,13.21,13.25,13.12,13.12,48600.0,12.8436,12.8824,12.7561,12.7561,48600.0
2010-07-27 10:40:00,13.12,13.12,12.96,12.98,105800.0,12.7561,12.7561,12.6005,12.6199,105800.0
2010-07-27 10:50:00,12.98,13.0,12.94,12.95,56500.0,12.6199,12.6394,12.581,12.5908,56500.0
2010-07-27 11:00:00,12.96,13.02,12.9,13.01,54500.0,12.6005,12.6588,12.5422,12.6491,54500.0
2010-07-27 11:10:00,13.01,13.01,12.96,12.97,29600.0,12.6491,12.6491,12.6005,12.6102,29600.0
2010-07-27 11:20:00,12.97,12.97,12.86,12.9,53500.0,12.6102,12.6102,12.5033,12.5422,53500.0
2010-07-27 11:30:00,12.9,12.97,12.9,12.96,22900.0,12.5422,12.6102,12.5422,12.6005,22900.0
2010-07-27 11:40:00,12.96,12.99,12.93,12.94,24900.0,12.6005,12.6297,12.5713,12.581,24900.0
2010-07-27 11:50:00,12.93,12.96,12.92,12.96,17000.0,12.5713,12.6005,12.5616,12.6005,17000.0
2010-07-27 12:00:00,12.96,12.98,12.92,12.94,21200.0,12.6005,12.6199,12.5616,12.581,21200.0
2010-07-27 12:10:00,12.94,12.98,12.94,12.96,47900.0,12.581,12.6199,12.581,12.6005,47900.0
2010-07-27 12:20:00,12.96,12.99,12.95,12.97,8500.0,12.6005,12.6297,12.5908,12.6102,8500.0
2010-07-27 12:30:00,12.98,12.98,12.95,12.97,15100.0,12.6199,12.6199,12.5908,12.6102,15100.0
2010-07-27 12:40:00,12.97,12.99,12.91,12.91,19600.0,12.6102,12.6297,12.5519,12.5519,19600.0
2010-07-27 12:50:00,12.91,13.02,12.91,13.0,20200.0,12.5519,12.6588,12.5519,12.6394,20200.0
2010-07-27 13:00:00,13.01,13.06,13.0,13.06,16700.0,12.6491,12.6977,12.6394,12.6977,16700.0
2010-07-27 13:10:00,13.06,13.07,13.04,13.04,16500.0,12.6977,12.7074,12.6783,12.6783,16500.0
2010-07-27 13:20:00,13.03,13.04,12.96,12.96,9700.0,12.6685,12.6783,12.6005,12.6005,9700.0
2010-07-27 13:30:00,12.96,12.98,12.91,12.92,25300.0,12.6005,12.6199,12.5519,12.5616,25300.0
2010-07-27 13:40:00,12.92,12.96,12.9,12.96,28800.0,12.5616,12.6005,12.5422,12.6005,28800.0
2010-07-27 13:50:00,12.96,12.96,12.9,12.92,23200.0,12.6005,12.6005,12.5422,12.5616,23200.0
2010-07-27 14:00:00,12.93,13.02,12.93,13.02,23200.0,12.5713,12.6588,12.5713,12.6588,23200.0
2010-07-27 14:10:00,13.02,13.12,13.0,13.12,40100.0,12.6588,12.7561,12.6394,12.7561,40100.0
2010-07-27 14:20:00,13.11,13.11,13.08,13.09,17000.0,12.7463,12.7463,12.7172,12.7269,17000.0
2010-07-27 14:30:00,13.1,13.11,13.06,13.09,27600.0,12.7366,12.7463,12.6977,12.7269,27600.0
2010-07-27 14:40:00,13.09,13.13,13.08,13.12,25800.0,12.7269,12.7658,12.7172,12.7561,25800.0
2010-07-27 14:50:00,13.11,13.14,13.05,13.14,28300.0,12.7463,12.7755,12.688,12.7755,28300.0
2010-07-27 15:00:00,13.13,13.17,13.1,13.16,35400.0,12.7658,12.8047,12.7366,12.7949,35400.0
2010-07-27 15:10:00,13.15,13.17,13.05,13.1,47100.0,12.7852,12.8047,12.688,12.7366,47100.0
2010-07-27 15:20:00,13.1,13.12,13.09,13.12,42000.0,12.7366,12.7561,12.7269,12.7561,42000.0
2010-07-27 15:30:00,13.11,13.11,13.06,13.07,36900.0,12.7463,12.7463,12.6977,12.7074,36900.0
2010-07-27 15:40:00,13.08,13.13,13.06,13.08,62800.0,12.7172,12.7658,12.6977,12.7172,62800.0
2010-07-27 15:50:00,13.08,13.13,13.08,13.1,132500.0,12.7172,12.7658,12.7172,12.7366,132500.0
2010-07-28 09:30:00,13.07,13.23,12.96,13.18,24700.0,12.7074,12.863,12.6005,12.8144,24700.0
2010-07-28 09:40:00,13.17,13.17,13.07,13.09,22700.0,12.8047,12.8047,12.7074,12.7269,22700.0
2010-07-28 09:50:00,13.1,13.14,13.06,13.06,22300.0,12.7366,12.7755,12.6977,12.6977,22300.0
2010-07-28 10:00:00,13.06,13.11,13.04,13.05,28600.0,12.6977,12.7463,12.6783,12.688,28600.0
2010-07-28 10:10:00,13.05,13.06,13.04,13.05,76500.0,12.688,12.6977,12.6783,12.688,76500.0
2010-07-28 10:20:00,13.04,13.04,12.99,13.02,18500.0,12.6783,12.6783,12.6297,12.6588,18500.0
2010-07-28 10:30:00,13.01,13.01,12.98,12.99,49600.0,12.6491,12.6491,12.6199,12.6297,49600.0
2010-07-28 10:40:00,12.99,13.06,12.99,13.0,35300.0,12.6297,12.6977,12.6297,12.6394,35300.0
2010-07-28 10:50:00,12.99,12.99,12.94,12.96,21900.0,12.6297,12.6297,12.581,12.6005,21900.0
2010-07-28 11:00:00,12.96,12.97,12.93,12.93,29000.0,12.6005,12.6102,12.5713,12.5713,29000.0
2010-07-28 11:10:00,12.93,12.97,12.9,12.92,40700.0,12.5713,12.6102,12.5422,12.5616,40700.0
2010-07-28 11:20:00,12.91,12.96,12.9,12.92,18900.0,12.5519,12.6005,12.5422,12.5616,18900.0
2010-07-28 11:30:00,12.92,12.94,12.9,12.9,27900.0,12.5616,12.581,12.5422,12.5422,27900.0
2010-07-28 11:40:00,12.9,12.91,12.86,12.91,43600.0,12.5422,12.5519,12.5033,12.5519,43600.0
2010-07-28 11:50:00,12.9,12.92,12.89,12.91,22400.0,12.5422,12.5616,12.5324,12.5519,22400.0
2010-07-28 12:00:00,12.92,12.93,12.85,12.86,28800.0,12.5616,12.5713,12.4935,12.5033,28800.0
2010-07-28 12:10:00,12.87,12.87,12.84,12.85,28200.0,12.513,12.513,12.4838,12.4935,28200.0
2010-07-28 12:20:00,12.85,12.87,12.81,12.81,27800.0,12.4935,12.513,12.4547,12.4547,27800.0
2010-07-28 12:30:00,12.81,12.9,12.81,12.88,49100.0,12.4547,12.5422,12.4547,12.5227,49100.0
2010-07-28 12:40:00,12.89,12.9,12.82,12.82,14700.0,12.5324,12.5422,12.4644,12.4644,14700.0
2010-07-28 12:50:00,12.81,12.91,12.81,12.9,28100.0,12.4547,12.5519,12.4547,12.5422,28100.0
2010-07-28 13:00:00,12.9,12.91,12.87,12.9,30900.0,12.5422,12.5519,12.513,12.5422,30900.0
2010-07-28 13:10:00,12.91,12.93,12.9,12.9,17400.0,12.5519,12.5713,12.5422,12.5422,17400.0
2010-07-28 13:20:00,12.9,12.9,12.85,12.86,28200.0,12.5422,12.5422,12.4935,12.5033,28200.0
2010-07-28 13:30:00,12.87,12.87,12.84,12.86,22600.0,12.513,12.513,12.4838,12.5033,22600.0
2010-07-28 13:40:00,12.86,12.86,12.82,12.84,14200.0,12.5033,12.5033,12.4644,12.4838,14200.0
2010-07-28 13:50:00,12.85,12.88,12.83,12.86,16000.0,12.4935,12.5227,12.4741,12.5033,16000.0
2010-07-28 14:00:00,12.87,12.95,12.82,12.94,34300.0,12.513,12.5908,12.4644,12.581,34300.0
2010-07-28 14:10:00,12.94,12.95,12.82,12.82,32800.0,12.581,12.5908,12.4644,12.4644,32800.0
2010-07-28 14:20:00,12.81,12.84,12.78,12.84,29100.0,12.4547,12.4838,12.4255,12.4838,29100.0
2010-07-28 14:30:00,12.84,12.86,12.81,12.81,24900.0,12.4838,12.5033,12.4547,12.4547,24900.0
2010-07-28 14:40:00,12.82,12.82,12.73,12.73,20600.0,12.4644,12.4644,12.3769,12.3769,20600.0
2010-07-28 14:50:00,12.73,12.8,12.7,12.75,74800.0,12.3769,12.4449,12.3477,12.3963,74800.0
2010-07-28 15:00:00,12.76,12.78,12.72,12.73,32200.0,12.406,12.4255,12.3671,12.3769,32200.0
2010-07-28 15:10:00,12.72,12.75,12.71,12.75,56900.0,12.3671,12.3963,12.3574,12.3963,56900.0
2010-07-28 15:20:00,12.75,12.77,12.73,12.74,68300.0,12.3963,12.4158,12.3769,12.3866,68300.0
2010-07-28 15:30:00,12.75,12.83,12.72,12.73,160500.0,12.3963,12.4741,12.3671,12.3769,160500.0
2010-07-28 15:40:00,12.72,12.78,12.69,12.77,717300.0,12.3671,12.4255,12.338,12.4158,717300.0
2010-07-28 15:50:00,12.77,12.79,12.7,12.74,233300.0,12.4158,12.4352,12.3477,12.3866,233300.0
2010-07-29 09:30:00,12.97,13.17,12.97,13.11,20400.0,12.6102,12.8047,12.6102,12.7463,20400.0
2010-07-29 09:40:00,13.1,13.12,13.05,13.07,39200.0,12.7366,12.7561,12.688,12.7074,39200.0
2010-07-29 09:50:00,13.08,13.09,13.03,13.06,34300.0,12.7172,12.7269,12.6685,12.6977,34300.0
2010-07-29 10:00:00,13.06,13.06,12.99,13.05,69500.0,12.6977,12.6977,12.6297,12.688,69500.0
2010-07-29 10:10:00,13.06,13.09,12.99,13.05,61800.0,12.6977,12.7269,12.6297,12.688,61800.0
2010-07-29 10:20:00,13.06,13.06,12.92,12.95,687900.0,12.6977,12.6977,12.5616,12.5908,687900.0
2010-07-29 10:30:00,12.95,13.18,12.92,13.16,62600.0,12.5908,12.8144,12.5616,12.7949,62600.0
2010-07-29 10:40:00,13.16,13.19,13.1,13.17,54400.0,12.7949,12.8241,12.7366,12.8047,54400.0
2010-07-29 10:50:00,13.18,13.25,13.18,13.24,27800.0,12.8144,12.8824,12.8144,12.8727,27800.0
2010-07-29 11:00:00,13.23,13.24,13.18,13.2,22900.0,12.863,12.8727,12.8144,12.8338,22900.0
2010-07-29 11:10:00,13.2,13.2,13.04,13.06,48500.0,12.8338,12.8338,12.6783,12.6977,48500.0
2010-07-29 11:20:00,13.05,13.05,12.89,12.93,36000.0,12.688,12.688,12.5324,12.5713,36000.0
2010-07-29 11:30:00,12.91,12.96,12.85,12.92,37800.0,12.5519,12.6005,12.4935,12.5616,37800.0
2010-07-29 11:40:00,12.92,12.93,12.83,12.85,8700.0,12.5616,12.5713,12.4741,12.4935,8700.0
2010-07-29 11:50:00,12.87,12.88,12.76,12.84,30100.0,12.513,12.5227,12.406,12.4838,30100.0
2010-07-29 12:00:00,12.82,12.83,12.75,12.79,21700.0,12.4644,12.4741,12.3963,12.4352,21700.0
2010-07-29 12:10:00,12.81,12.94,12.81,12.94,17900.0,12.4547,12.581,12.4547,12.581,17900.0
2010-07-29 12:20:00,12.93,12.93,12.85,12.9,5200.0,12.5713,12.5713,12.4935,12.5422,5200.0
2010-07-29 12:30:00,12.9,12.91,12.86,12.87,6900.0,12.5422,12.5519,12.5033,12.513,6900.0
2010-07-29 12:40:00,12.86,12.9,12.85,12.87,7700.0,12.5033,12.5422,12.4935,12.513,7700.0
2010-07-29 12:50:00,12.86,12.99,12.84,12.98,10900.0,12.5033,12.6297,12.4838,12.6199,10900.0
2010-07-29 13:00:00,12.98,13.07,12.97,13.07,15300.0,12.6199,12.7074,12.6102,12.7074,15300.0
2010-07-29 13:10:00,13.07,13.17,13.06,13.13,37200.0,12.7074,12.8047,12.6977,12.7658,37200.0
2010-07-29 13:20:00,13.13,13.17,13.1,13.17,21400.0,12.7658,12.8047,12.7366,12.8047,21400.0
2010-07-29 13:30:00,13.17,13.29,13.16,13.28,49300.0,12.8047,12.9213,12.7949,12.9116,49300.0
2010-07-29 13:40:00,13.28,13.32,13.27,13.32,14500.0,12.9116,12.9505,12.9019,12.9505,14500.0
2010-07-29 13:50:00,13.32,13.36,13.27,13.28,30300.0,12.9505,12.9894,12.9019,12.9116,30300.0
2010-07-29 14:00:00,13.28,13.29,13.15,13.15,43300.0,12.9116,12.9213,12.7852,12.7852,43300.0
2010-07-29 14:10:00,13.16,13.25,13.13,13.24,36600.0,12.7949,12.8824,12.7658,12.8727,36600.0
2010-07-29 14:20:00,13.24,13.3,13.24,13.28,32100.0,12.8727,12.9311,12.8727,12.9116,32100.0
2010-07-29 14:30:00,13.28,13.41,13.27,13.4,40600.0,12.9116,13.038,12.9019,13.0283,40600.0
2010-07-29 14:40:00,13.41,13.43,13.35,13.4,49400.0,13.038,13.0575,12.9797,13.0283,49400.0
2010-07-29 14:50:00,13.4,13.42,13.32,13.33,33000.0,13.0283,13.0477,12.9505,12.9602,33000.0
2010-07-29 15:00:00,13.33,13.33,13.22,13.23,51300.0,12.9602,12.9602,12.8533,12.863,51300.0
2010-07-29 15:10:00,13.24,13.3,13.21,13.26,47200.0,12.8727,12.9311,12.8436,12.8922,47200.0
2010-07-29 15:20:00,13.26,13.28,13.2,13.2,54100.0,12.8922,12.9116,12.8338,12.8338,54100.0
2010-07-29 15:30:00,13.19,13.23,13.12,13.15,85200.0,12.8241,12.863,12.7561,12.7852,85200.0
2010-07-29 15:40:00,13.16,13.18,13.07,13.09,141000.0,12.7949,12.8144,12.7074,12.7269,141000.0
2010-07-29 15:50:00,13.09,13.12,13.06,13.1,148000.0,12.7269,12.7561,12.6977,12.7366,148000.0
2010-07-30 09:30:00,12.85,12.89,12.73,12.78,44200.0,12.4935,12.5324,12.3769,12.4255,44200.0
2010-07-30 09:40:00,12.77,13.07,12.77,13.02,17300.0,12.4158,12.7074,12.4158,12.6588,17300.0
2010-07-30 09:50:00,13.02,13.06,12.99,13.02,32600.0,12.6588,12.6977,12.6297,12.6588,32600.0
2010-07-30 10:00:00,13.02,13.26,13.02,13.15,48400.0,12.6588,12.8922,12.6588,12.7852,48400.0
2010-07-30 10:10:00,13.15,13.23,13.1,13.17,17200.0,12.7852,12.863,12.7366,12.8047,17200.0
2010-07-30 10:20:00,13.18,13.23,13.16,13.22,23400.0,12.8144,12.863,12.7949,12.8533,23400.0
2010-07-30 10:30:00,13.21,13.3,13.21,13.3,19600.0,12.8436,12.9311,12.8436,12.9311,19600.0
2010-07-30 10:40:00,13.3,13.34,13.29,13.3,31300.0,12.9311,12.9699,12.9213,12.9311,31300.0
2010-07-30 10:50:00,13.3,13.32,13.24,13.31,17400.0,12.9311,12.9505,12.8727,12.9408,17400.0
2010-07-30 11:00:00,13.31,13.36,13.29,13.34,16900.0,12.9408,12.9894,12.9213,12.9699,16900.0
2010-07-30 11:10:00,13.35,13.35,13.28,13.31,8500.0,12.9797,12.9797,12.9116,12.9408,8500.0
2010-07-30 11:20:00,13.29,13.31,13.25,13.27,16200.0,12.9213,12.9408,12.8824,12.9019,16200.0
2010-07-30 11:30:00,13.27,13.3,13.24,13.27,17900.0,12.9019,12.9311,12.8727,12.9019,17900.0
2010-07-30 11:40:00,13.29,13.32,13.22,13.26,18200.0,12.9213,12.9505,12.8533,12.8922,18200.0
2010-07-30 11:50:00,13.26,13.38,13.26,13.38,18200.0,12.8922,13.0088,12.8922,13.0088,18200.0
2010-07-30 12:00:00,13.38,13.38,13.33,13.36,17300.0,13.0088,13.0088,12.9602,12.9894,17300.0
2010-07-30 12:10:00,13.35,13.35,13.3,13.33,15600.0,12.9797,12.9797,12.9311,12.9602,15600.0
2010-07-30 12:20:00,13.31,13.38,13.31,13.37,21800.0,12.9408,13.0088,12.9408,12.9991,21800.0
2010-07-30 12:30:00,13.37,13.37,13.26,13.27,60100.0,12.9991,12.9991,12.8922,12.9019,60100.0
2010-07-30 12:40:00,13.26,13.32,13.26,13.27,38600.0,12.8922,12.9505,12.8922,12.9019,38600.0
2010-07-30 12:50:00,13.27,13.33,13.26,13.32,10400.0,12.9019,12.9602,12.8922,12.9505,10400.0
2010-07-30 13:00:00,13.31,13.33,13.31,13.31,5900.0,12.9408,12.9602,12.9408,12.9408,5900.0
2010-07-30 13:10:00,13.31,13.31,13.15,13.16,60200.0,12.9408,12.9408,12.7852,12.7949,60200.0
2010-07-30 13:20:00,13.17,13.19,13.14,13.14,24300.0,12.8047,12.8241,12.7755,12.7755,24300.0
2010-07-30 13:30:00,13.16,13.16,13.12,13.15,18500.0,12.7949,12.7949,12.7561,12.7852,18500.0
2010-07-30 13:40:00,13.17,13.18,13.14,13.16,21700.0,12.8047,12.8144,12.7755,12.7949,21700.0
2010-07-30 13:50:00,13.17,13.18,13.1,13.11,14900.0,12.8047,12.8144,12.7366,12.7463,14900.0
2010-07-30 14:00:00,13.12,13.15,13.12,13.13,17500.0,12.7561,12.7852,12.7561,12.7658,17500.0
2010-07-30 14:10:00,13.12,13.23,13.12,13.21,17500.0,12.7561,12.863,12.7561,12.8436,17500.0
2010-07-30 14:20:00,13.21,13.25,13.21,13.22,19000.0,12.8436,12.8824,12.8436,12.8533,19000.0
2010-07-30 14:30:00,13.21,13.26,13.21,13.22,16100.0,12.8436,12.8922,12.8436,12.8533,16100.0
2010-07-30 14:40:00,13.22,13.27,13.2,13.26,20400.0,12.8533,12.9019,12.8338,12.8922,20400.0
2010-07-30 14:50:00,13.26,13.29,13.24,13.25,47300.0,12.8922,12.9213,12.8727,12.8824,47300.0
2010-07-30 15:00:00,13.24,13.25,13.18,13.2,59600.0,12.8727,12.8824,12.8144,12.8338,59600.0
2010-07-30 15:10:00,13.2,13.24,13.19,13.22,56600.0,12.8338,12.8727,12.8241,12.8533,56600.0
2010-07-30 15:20:00,13.23,13.23,13.15,13.19,116100.0,12.863,12.863,12.7852,12.8241,116100.0
2010-07-30 15:30:00,13.18,13.2,13.13,13.15,57400.0,12.8144,12.8338,12.7658,12.7852,57400.0
2010-07-30 15:40:00,13.15,13.2,13.1,13.18,85700.0,12.7852,12.8338,12.7366,12.8144,85700.0
2010-07-30 15:50:00,13.18,13.2,13.14,13.18,124000.0,12.8144,12.8338,12.7755,12.8144,124000.0
2010-08-02 09:30:00,13.52,13.7,13.49,13.5,45700.0,13.145,13.32,13.1158,13.1255,45700.0
2010-08-02 09:40:00,13.5,13.51,13.39,13.39,25000.0,13.1255,13.1352,13.0186,13.0186,25000.0
2010-08-02 09:50:00,13.4,13.4,13.3,13.34,18600.0,13.0283,13.0283,12.9311,12.9699,18600.0
2010-08-02 10:00:00,13.36,13.44,13.35,13.37,70800.0,12.9894,13.0672,12.9797,12.9991,70800.0
2010-08-02 10:10:00,13.37,13.49,13.35,13.39,48700.0,12.9991,13.1158,12.9797,13.0186,48700.0
2010-08-02 10:20:00,13.39,13.4,13.36,13.38,17300.0,13.0186,13.0283,12.9894,13.0088,17300.0
2010-08-02 10:30:00,13.38,13.44,13.37,13.37,31600.0,13.0088,13.0672,12.9991,12.9991,31600.0
2010-08-02 10:40:00,13.37,13.41,13.37,13.38,14500.0,12.9991,13.038,12.9991,13.0088,14500.0
2010-08-02 10:50:00,13.39,13.41,13.38,13.41,15200.0,13.0186,13.038,13.0088,13.038,15200.0
2010-08-02 11:00:00,13.42,13.54,13.4,13.52,113300.0,13.0477,13.1644,13.0283,13.145,113300.0
2010-08-02 11:10:00,13.52,13.52,13.37,13.4,40400.0,13.145,13.145,12.9991,13.0283,40400.0
2010-08-02 11:20:00,13.4,13.41,13.33,13.34,25300.0,13.0283,13.038,12.9602,12.9699,25300.0
2010-08-02 11:30:00,13.35,13.36,13.34,13.35,23600.0,12.9797,12.9894,12.9699,12.9797,23600.0
2010-08-02 11:40:00,13.34,13.35,13.32,13.34,9300.0,12.9699,12.9797,12.9505,12.9699,9300.0
2010-08-02 11:50:00,13.33,13.34,13.24,13.25,63400.0,12.9602,12.9699,12.8727,12.8824,63400.0
2010-08-02 12:00:00,13.25,13.25,13.21,13.25,17900.0,12.8824,12.8824,12.8436,12.8824,17900.0
2010-08-02 12:10:00,13.24,13.27,13.24,13.25,50900.0,12.8727,12.9019,12.8727,12.8824,50900.0
2010-08-02 12:20:00,13.25,13.3,13.25,13.25,24000.0,12.8824,12.9311,12.8824,12.8824,24000.0
2010-08-02 12:30:00,13.26,13.26,13.21,13.22,13100.0,12.8922,12.8922,12.8436,12.8533,13100.0
2010-08-02 12:40:00,13.22,13.24,13.19,13.19,12100.0,12.8533,12.8727,12.8241,12.8241,12100.0
2010-08-02 12:50:00,13.2,13.3,13.2,13.3,11900.0,12.8338,12.9311,12.8338,12.9311,11900.0
2010-08-02 13:00:00,13.29,13.33,13.29,13.31,22200.0,12.9213,12.9602,12.9213,12.9408,22200.0
2010-08-02 13:10:00,13.31,13.32,13.24,13.24,21600.0,12.9408,12.9505,12.8727,12.8727,21600.0
2010-08-02 13:20:00,13.25,13.3,13.24,13.24,24700.0,12.8824,12.9311,12.8727,12.8727,24700.0
2010-08-02 13:30:00,13.24,13.28,13.21,13.28,22600.0,12.8727,12.9116,12.8436,12.9116,22600.0
2010-08-02 13:40:00,13.29,13.31,13.28,13.29,15700.0,12.9213,12.9408,12.9116,12.9213,15700.0
2010-08-02 13:50:00,13.28,13.3,13.28,13.29,25800.0,12.9116,12.9311,12.9116,12.9213,25800.0
2010-08-02 14:00:00,13.29,13.34,13.28,13.33,30000.0,12.9213,12.9699,12.9116,12.9602,30000.0
2010-08-02 14:10:00,13.34,13.36,13.3,13.3,27000.0,12.9699,12.9894,12.9311,12.9311,27000.0
2010-08-02 14:20:00,13.31,13.32,13.27,13.27,25900.0,12.9408,12.9505,12.9019,12.9019,25900.0
2010-08-02 14:30:00,13.28,13.34,13.28,13.34,42300.0,12.9116,12.9699,12.9116,12.9699,42300.0
2010-08-02 14:40:00,13.33,13.36,13.29,13.3,31500.0,12.9602,12.9894,12.9213,12.9311,31500.0
2010-08-02 14:50:00,13.3,13.38,13.3,13.37,32000.0,12.9311,13.0088,12.9311,12.9991,32000.0
2010-08-02 15:00:00,13.37,13.37,13.32,13.35,31600.0,12.9991,12.9991,12.9505,12.9797,31600.0
2010-08-02 15:10:00,13.36,13.37,13.32,13.37,36200.0,12.9894,12.9991,12.9505,12.9991,36200.0
2010-08-02 15:20:00,13.38,13.4,13.38,13.4,24200.0,13.0088,13.0283,13.0088,13.0283,24200.0
2010-08-02 15:30:00,13.4,13.44,13.38,13.39,72500.0,13.0283,13.0672,13.0088,13.0186,72500.0
2010-08-02 15:40:00,13.37,13.4,13.35,13.36,47300.0,12.9991,13.0283,12.9797,12.9894,47300.0
2010-08-02 15:50:00,13.36,13.39,13.33,13.38,79300.0,12.9894,13.0186,12.9602,13.0088,79300.0
2010-08-03 09:30:00,13.2,13.43,13.19,13.43,44200.0,12.8338,13.0575,12.8241,13.0575,44200.0
2010-08-03 09:40:00,13.43,13.44,13.22,13.23,29600.0,13.0575,13.0672,12.8533,12.863,29600.0
2010-08-03 09:50:00,13.22,13.23,13.13,13.18,38900.0,12.8533,12.863,12.7658,12.8144,38900.0
2010-08-03 10:00:00,13.17,13.19,13.06,13.19,80600.0,12.8047,12.8241,12.6977,12.8241,80600.0
2010-08-03 10:10:00,13.18,13.2,13.1,13.2,32400.0,12.8144,12.8338,12.7366,12.8338,32400.0
2010-08-03 10:20:00,13.19,13.21,13.13,13.18,19300.0,12.8241,12.8436,12.7658,12.8144,19300.0
2010-08-03 10:30:00,13.17,13.29,13.16,13.25,52600.0,12.8047,12.9213,12.7949,12.8824,52600.0
2010-08-03 10:40:00,13.25,13.43,13.25,13.33,32500.0,12.8824,13.0575,12.8824,12.9602,32500.0
2010-08-03 10:50:00,13.33,13.36,13.31,13.35,20100.0,12.9602,12.9894,12.9408,12.9797,20100.0
2010-08-03 11:00:00,13.37,13.37,13.31,13.33,24100.0,12.9991,12.9991,12.9408,12.9602,24100.0
2010-08-03 11:10:00,13.34,13.47,13.33,13.47,15400.0,12.9699,13.0963,12.9602,13.0963,15400.0
2010-08-03 11:20:00,13.47,13.48,13.43,13.43,12300.0,13.0963,13.1061,13.0575,13.0575,12300.0
2010-08-03 11:30:00,13.43,13.59,13.42,13.57,24100.0,13.0575,13.213,13.0477,13.1936,24100.0
2010-08-03 11:40:00,13.58,13.61,13.53,13.54,14500.0,13.2033,13.2325,13.1547,13.1644,14500.0
2010-08-03 11:50:00,13.55,13.56,13.52,13.53,8500.0,13.1741,13.1838,13.145,13.1547,8500.0
2010-08-03 12:00:00,13.52,13.52,13.45,13.46,28600.0,13.145,13.145,13.0769,13.0866,28600.0
2010-08-03 12:10:00,13.46,13.53,13.46,13.52,17900.0,13.0866,13.1547,13.0866,13.145,17900.0
2010-08-03 12:20:00,13.51,13.55,13.49,13.53,54000.0,13.1352,13.1741,13.1158,13.1547,54000.0
2010-08-03 12:30:00,13.54,13.59,13.51,13.58,36000.0,13.1644,13.213,13.1352,13.2033,36000.0
2010-08-03 12:40:00,13.58,13.58,13.49,13.5,15900.0,13.2033,13.2033,13.1158,13.1255,15900.0
2010-08-03 12:50:00,13.5,13.53,13.49,13.49,15000.0,13.1255,13.1547,13.1158,13.1158,15000.0
2010-08-03 13:00:00,13.49,13.54,13.44,13.53,26500.0,13.1158,13.1644,13.0672,13.1547,26500.0
2010-08-03 13:10:00,13.53,13.53,13.48,13.5,32100.0,13.1547,13.1547,13.1061,13.1255,32100.0
2010-08-03 13:20:00,13.52,13.52,13.48,13.5,10000.0,13.145,13.145,13.1061,13.1255,10000.0
2010-08-03 13:30:00,13.5,13.53,13.5,13.52,11100.0,13.1255,13.1547,13.1255,13.145,11100.0
2010-08-03 13:40:00,13.52,13.55,13.5,13.52,24000.0,13.145,13.1741,13.1255,13.145,24000.0
2010-08-03 13:50:00,13.52,13.56,13.5,13.5,61400.0,13.145,13.1838,13.1255,13.1255,61400.0
2010-08-03 14:00:00,13.5,13.54,13.49,13.54,44100.0,13.1255,13.1644,13.1158,13.1644,44100.0
2010-08-03 14:10:00,13.53,13.57,13.5,13.56,51000.0,13.1547,13.1936,13.1255,13.1838,51000.0
2010-08-03 14:20:00,13.57,13.6,13.55,13.57,31300.0,13.1936,13.2227,13.1741,13.1936,31300.0
2010-08-03 14:30:00,13.57,13.58,13.55,13.57,35400.0,13.1936,13.2033,13.1741,13.1936,35400.0
2010-08-03 14:40:00,13.56,13.61,13.56,13.6,31200.0,13.1838,13.2325,13.1838,13.2227,31200.0
2010-08-03 14:50:00,13.58,13.58,13.5,13.52,43300.0,13.2033,13.2033,13.1255,13.145,43300.0
2010-08-03 15:00:00,13.52,13.53,13.5,13.51,25300.0,13.145,13.1547,13.1255,13.1352,25300.0
2010-08-03 15:10:00,13.51,13.56,13.5,13.5,22700.0,13.1352,13.1838,13.1255,13.1255,22700.0
2010-08-03 15:20:00,13.5,13.52,13.45,13.51,63500.0,13.1255,13.145,13.0769,13.1352,63500.0
2010-08-03 15:30:00,13.52,13.53,13.45,13.46,81200.0,13.145,13.1547,13.0769,13.0866,81200.0
2010-08-03 15:40:00,13.46,13.52,13.4,13.42,107000.0,13.0866,13.145,13.0283,13.0477,107000.0
2010-08-03 15:50:00,13.42,13.46,13.4,13.41,136700.0,13.0477,13.0866,13.0283,13.038,136700.0
2010-08-04 09:30:00,13.4,13.71,13.39,13.6,79600.0,13.0283,13.3297,13.0186,13.2227,79600.0
2010-08-04 09:40:00,13.61,13.71,13.56,13.58,73700.0,13.2325,13.3297,13.1838,13.2033,73700.0
2010-08-04 09:50:00,13.59,13.72,13.55,13.71,31100.0,13.213,13.3394,13.1741,13.3297,31100.0
2010-08-04 10:00:00,13.72,13.87,13.7,13.8,119300.0,13.3394,13.4852,13.32,13.4172,119300.0
2010-08-04 10:10:00,13.81,13.81,13.69,13.7,32300.0,13.4269,13.4269,13.3102,13.32,32300.0
2010-08-04 10:20:00,13.68,13.71,13.57,13.58,113800.0,13.3005,13.3297,13.1936,13.2033,113800.0
2010-08-04 10:30:00,13.59,13.63,13.55,13.62,65900.0,13.213,13.2519,13.1741,13.2422,65900.0
2010-08-04 10:40:00,13.62,13.8,13.62,13.75,41700.0,13.2422,13.4172,13.2422,13.3686,41700.0
2010-08-04 10:50:00,13.75,13.82,13.74,13.82,22700.0,13.3686,13.4366,13.3589,13.4366,22700.0
2010-08-04 11:00:00,13.81,13.88,13.78,13.84,25900.0,13.4269,13.495,13.3977,13.4561,25900.0
2010-08-04 11:10:00,13.85,13.85,13.75,13.75,15300.0,13.4658,13.4658,13.3686,13.3686,15300.0
2010-08-04 11:20:00,13.75,13.86,13.75,13.83,24600.0,13.3686,13.4755,13.3686,13.4464,24600.0
2010-08-04 11:30:00,13.83,13.84,13.74,13.76,16800.0,13.4464,13.4561,13.3589,13.3783,16800.0
2010-08-04 11:40:00,13.75,13.8,13.72,13.78,20200.0,13.3686,13.4172,13.3394,13.3977,20200.0
2010-08-04 11:50:00,13.78,13.81,13.71,13.71,10700.0,13.3977,13.4269,13.3297,13.3297,10700.0
2010-08-04 12:00:00,13.71,13.78,13.65,13.78,10900.0,13.3297,13.3977,13.2713,13.3977,10900.0
2010-08-04 12:10:00,13.78,13.81,13.78,13.8,7200.0,13.3977,13.4269,13.3977,13.4172,7200.0
2010-08-04 12:20:00,13.81,13.9,13.81,13.86,20400.0,13.4269,13.5144,13.4269,13.4755,20400.0
2010-08-04 12:30:00,13.86,13.86,13.79,13.8,22700.0,13.4755,13.4755,13.4075,13.4172,22700.0
2010-08-04 12:40:00,13.78,13.8,13.76,13.8,6000.0,13.3977,13.4172,13.3783,13.4172,6000.0
2010-08-04 12:50:00,13.8,13.81,13.79,13.81,7000.0,13.4172,13.4269,13.4075,13.4269,7000.0
2010-08-04 13:00:00,13.81,13.81,13.77,13.81,15400.0,13.4269,13.4269,13.388,13.4269,15400.0
2010-08-04 13:10:00,13.8,13.8,13.78,13.79,10600.0,13.4172,13.4172,13.3977,13.4075,10600.0
2010-08-04 13:20:00,13.78,13.82,13.78,13.8,13700.0,13.3977,13.4366,13.3977,13.4172,13700.0
2010-08-04 13:30:00,13.8,13.83,13.8,13.8,10100.0,13.4172,13.4464,13.4172,13.4172,10100.0
2010-08-04 13:40:00,13.8,13.83,13.8,13.82,12700.0,13.4172,13.4464,13.4172,13.4366,12700.0
2010-08-04 13:50:00,13.82,13.84,13.82,13.84,13000.0,13.4366,13.4561,13.4366,13.4561,13000.0
2010-08-04 14:00:00,13.83,13.92,13.81,13.91,34000.0,13.4464,13.5339,13.4269,13.5241,34000.0
2010-08-04 14:10:00,13.91,13.94,13.87,13.88,22600.0,13.5241,13.5533,13.4852,13.495,22600.0
2010-08-04 14:20:00,13.89,13.93,13.85,13.93,13600.0,13.5047,13.5436,13.4658,13.5436,13600.0
2010-08-04 14:30:00,13.92,13.94,13.91,13.91,18100.0,13.5339,13.5533,13.5241,13.5241,18100.0
2010-08-04 14:40:00,13.91,13.95,13.91,13.94,27700.0,13.5241,13.563,13.5241,13.5533,27700.0
2010-08-04 14:50:00,13.93,13.98,13.93,13.98,32900.0,13.5436,13.5922,13.5436,13.5922,32900.0
2010-08-04 15:00:00,13.97,13.97,13.88,13.88,46000.0,13.5825,13.5825,13.495,13.495,46000.0
2010-08-04 15:10:00,13.89,13.93,13.86,13.9,38100.0,13.5047,13.5436,13.4755,13.5144,38100.0
2010-08-04 15:20:00,13.9,13.94,13.88,13.93,34600.0,13.5144,13.5533,13.495,13.5436,34600.0
2010-08-04 15:30:00,13.93,13.96,13.91,13.94,76400.0,13.5436,13.5728,13.5241,13.5533,76400.0
2010-08-04 15:40:00,13.94,13.97,13.92,13.92,82600.0,13.5533,13.5825,13.5339,13.5339,82600.0
2010-08-04 15:50:00,13.93,13.93,13.76,13.89,369100.0,13.5436,13.5436,13.3783,13.5047,369100.0
2010-08-05 09:30:00,13.69,13.69,13.49,13.6,53800.0,13.3102,13.3102,13.1158,13.2227,53800.0
2010-08-05 09:40:00,13.6,13.65,13.54,13.64,18500.0,13.2227,13.2713,13.1644,13.2616,18500.0
2010-08-05 09:50:00,13.63,13.67,13.54,13.54,30400.0,13.2519,13.2908,13.1644,13.1644,30400.0
2010-08-05 10:00:00,13.55,13.61,13.48,13.48,25600.0,13.1741,13.2325,13.1061,13.1061,25600.0
2010-08-05 10:10:00,13.48,13.53,13.45,13.49,67200.0,13.1061,13.1547,13.0769,13.1158,67200.0
2010-08-05 10:20:00,13.5,13.58,13.5,13.55,22400.0,13.1255,13.2033,13.1255,13.1741,22400.0
2010-08-05 10:30:00,13.55,13.57,13.44,13.45,19000.0,13.1741,13.1936,13.0672,13.0769,19000.0
2010-08-05 10:40:00,13.45,13.46,13.38,13.4,31600.0,13.0769,13.0866,13.0088,13.0283,31600.0
2010-08-05 10:50:00,13.41,13.41,13.28,13.3,22200.0,13.038,13.038,12.9116,12.9311,22200.0
2010-08-05 11:00:00,13.3,13.34,13.29,13.34,123400.0,12.9311,12.9699,12.9213,12.9699,123400.0
2010-08-05 11:10:00,13.33,13.39,13.33,13.39,23400.0,12.9602,13.0186,12.9602,13.0186,23400.0
2010-08-05 11:20:00,13.38,13.45,13.38,13.45,23600.0,13.0088,13.0769,13.0088,13.0769,23600.0
2010-08-05 11:30:00,13.45,13.49,13.42,13.49,25000.0,13.0769,13.1158,13.0477,13.1158,25000.0
2010-08-05 11:40:00,13.49,13.55,13.49,13.49,15600.0,13.1158,13.1741,13.1158,13.1158,15600.0
2010-08-05 11:50:00,13.48,13.52,13.42,13.42,75500.0,13.1061,13.145,13.0477,13.0477,75500.0
2010-08-05 12:00:00,13.43,13.46,13.42,13.42,13500.0,13.0575,13.0866,13.0477,13.0477,13500.0
2010-08-05 12:10:00,13.42,13.45,13.42,13.45,15600.0,13.0477,13.0769,13.0477,13.0769,15600.0
2010-08-05 12:20:00,13.46,13.47,13.45,13.45,11900.0,13.0866,13.0963,13.0769,13.0769,11900.0
2010-08-05 12:30:00,13.46,13.47,13.44,13.45,17600.0,13.0866,13.0963,13.0672,13.0769,17600.0
2010-08-05 12:40:00,13.45,13.48,13.41,13.47,43800.0,13.0769,13.1061,13.038,13.0963,43800.0
2010-08-05 12:50:00,13.46,13.46,13.44,13.44,12300.0,13.0866,13.0866,13.0672,13.0672,12300.0
2010-08-05 13:00:00,13.44,13.45,13.41,13.42,4800.0,13.0672,13.0769,13.038,13.0477,4800.0
2010-08-05 13:10:00,13.42,13.43,13.4,13.4,12500.0,13.0477,13.0575,13.0283,13.0283,12500.0
2010-08-05 13:20:00,13.4,13.43,13.4,13.43,6200.0,13.0283,13.0575,13.0283,13.0575,6200.0
2010-08-05 13:30:00,13.42,13.48,13.42,13.47,19600.0,13.0477,13.1061,13.0477,13.0963,19600.0
2010-08-05 13:40:00,13.46,13.47,13.45,13.45,10400.0,13.0866,13.0963,13.0769,13.0769,10400.0
2010-08-05 13:50:00,13.45,13.48,13.45,13.46,12900.0,13.0769,13.1061,13.0769,13.0866,12900.0
2010-08-05 14:00:00,13.46,13.46,13.44,13.46,18300.0,13.0866,13.0866,13.0672,13.0866,18300.0
2010-08-05 14:10:00,13.46,13.49,13.46,13.48,12600.0,13.0866,13.1158,13.0866,13.1061,12600.0
2010-08-05 14:20:00,13.49,13.5,13.48,13.48,15000.0,13.1158,13.1255,13.1061,13.1061,15000.0
2010-08-05 14:30:00,13.48,13.48,13.44,13.44,7600.0,13.1061,13.1061,13.0672,13.0672,7600.0
2010-08-05 14:40:00,13.44,13.47,13.43,13.45,11200.0,13.0672,13.0963,13.0575,13.0769,11200.0
2010-08-05 14:50:00,13.45,13.45,13.4,13.4,55600.0,13.0769,13.0769,13.0283,13.0283,55600.0
2010-08-05 15:00:00,13.4,13.52,13.39,13.5,64200.0,13.0283,13.145,13.0186,13.1255,64200.0
2010-08-05 15:10:00,13.51,13.52,13.44,13.46,26100.0,13.1352,13.145,13.0672,13.0866,26100.0
2010-08-05 15:20:00,13.46,13.47,13.44,13.44,31100.0,13.0866,13.0963,13.0672,13.0672,31100.0
2010-08-05 15:30:00,13.44,13.45,13.43,13.43,27500.0,13.0672,13.0769,13.0575,13.0575,27500.0
2010-08-05 15:40:00,13.43,13.48,13.41,13.41,64900.0,13.0575,13.1061,13.038,13.038,64900.0
2010-08-05 15:50:00,13.42,13.47,13.41,13.42,151100.0,13.0477,13.0963,13.038,13.0477,151100.0
2010-08-06 09:30:00,13.42,13.42,12.9,13.3,125300.0,13.0477,13.0477,12.5422,12.9311,125300.0
2010-08-06 09:40:00,13.3,13.57,13.29,13.5,23700.0,12.9311,13.1936,12.9213,13.1255,23700.0
2010-08-06 09:50:00,13.5,13.63,13.49,13.62,23500.0,13.1255,13.2519,13.1158,13.2422,23500.0
2010-08-06 10:00:00,13.65,13.67,13.57,13.61,50800.0,13.2713,13.2908,13.1936,13.2325,50800.0
2010-08-06 10:10:00,13.61,13.68,13.59,13.67,34300.0,13.2325,13.3005,13.213,13.2908,34300.0
2010-08-06 10:20:00,13.67,13.67,13.58,13.61,18700.0,13.2908,13.2908,13.2033,13.2325,18700.0
2010-08-06 10:30:00,13.6,13.63,13.48,13.48,45600.0,13.2227,13.2519,13.1061,13.1061,45600.0
2010-08-06 10:40:00,13.47,13.47,13.24,13.24,46200.0,13.0963,13.0963,12.8727,12.8727,46200.0
2010-08-06 10:50:00,13.25,13.29,13.19,13.21,25900.0,12.8824,12.9213,12.8241,12.8436,25900.0
2010-08-06 11:00:00,13.2,13.35,13.18,13.33,34100.0,12.8338,12.9797,12.8144,12.9602,34100.0
2010-08-06 11:10:00,13.32,13.37,13.31,13.31,10200.0,12.9505,12.9991,12.9408,12.9408,10200.0
2010-08-06 11:20:00,13.31,13.33,13.22,13.23,32500.0,12.9408,12.9602,12.8533,12.863,32500.0
2010-08-06 11:30:00,13.23,13.29,13.17,13.29,65000.0,12.863,12.9213,12.8047,12.9213,65000.0
2010-08-06 11:40:00,13.3,13.33,13.26,13.33,11600.0,12.9311,12.9602,12.8922,12.9602,11600.0
2010-08-06 11:50:00,13.33,13.37,13.27,13.27,17800.0,12.9602,12.9991,12.9019,12.9019,17800.0
2010-08-06 12:00:00,13.27,13.27,13.19,13.19,11300.0,12.9019,12.9019,12.8241,12.8241,11300.0
2010-08-06 12:10:00,13.19,13.23,13.17,13.22,15500.0,12.8241,12.863,12.8047,12.8533,15500.0
2010-08-06 12:20:00,13.22,13.23,13.19,13.21,17900.0,12.8533,12.863,12.8241,12.8436,17900.0
2010-08-06 12:30:00,13.19,13.2,13.17,13.18,6800.0,12.8241,12.8338,12.8047,12.8144,6800.0
2010-08-06 12:40:00,13.18,13.19,13.15,13.17,13100.0,12.8144,12.8241,12.7852,12.8047,13100.0
2010-08-06 12:50:00,13.17,13.18,13.12,13.13,6500.0,12.8047,12.8144,12.7561,12.7658,6500.0
2010-08-06 13:00:00,13.13,13.16,13.08,13.08,21300.0,12.7658,12.7949,12.7172,12.7172,21300.0
2010-08-06 13:10:00,13.08,13.09,13.03,13.06,17400.0,12.7172,12.7269,12.6685,12.6977,17400.0
2010-08-06 13:20:00,13.05,13.11,13.05,13.09,14600.0,12.688,12.7463,12.688,12.7269,14600.0
2010-08-06 13:30:00,13.1,13.1,13.06,13.08,20400.0,12.7366,12.7366,12.6977,12.7172,20400.0
2010-08-06 13:40:00,13.08,13.18,13.08,13.17,35700.0,12.7172,12.8144,12.7172,12.8047,35700.0
2010-08-06 13:50:00,13.16,13.17,13.15,13.17,12000.0,12.7949,12.8047,12.7852,12.8047,12000.0
2010-08-06 14:00:00,13.17,13.19,13.14,13.17,13600.0,12.8047,12.8241,12.7755,12.8047,13600.0
2010-08-06 14:10:00,13.18,13.19,13.15,13.18,17500.0,12.8144,12.8241,12.7852,12.8144,17500.0
2010-08-06 14:20:00,13.18,13.18,13.14,13.14,13000.0,12.8144,12.8144,12.7755,12.7755,13000.0
2010-08-06 14:30:00,13.14,13.16,13.08,13.1,10500.0,12.7755,12.7949,12.7172,12.7366,10500.0
2010-08-06 14:40:00,13.1,13.22,13.1,13.21,17100.0,12.7366,12.8533,12.7366,12.8436,17100.0
2010-08-06 14:50:00,13.21,13.32,13.21,13.28,36900.0,12.8436,12.9505,12.8436,12.9116,36900.0
2010-08-06 15:00:00,13.29,13.35,13.25,13.29,35900.0,12.9213,12.9797,12.8824,12.9213,35900.0
2010-08-06 15:10:00,13.3,13.31,13.25,13.29,22900.0,12.9311,12.9408,12.8824,12.9213,22900.0
2010-08-06 15:20:00,13.3,13.42,13.27,13.39,62000.0,12.9311,13.0477,12.9019,13.0186,62000.0
2010-08-06 15:30:00,13.39,13.39,13.31,13.39,65700.0,13.0186,13.0186,12.9408,13.0186,65700.0
2010-08-06 15:40:00,13.39,13.51,13.39,13.51,78100.0,13.0186,13.1352,13.0186,13.1352,78100.0
2010-08-06 15:50:00,13.51,13.51,13.42,13.46,153900.0,13.1352,13.1352,13.0477,13.0866,153900.0
2010-08-09 09:30:00,13.57,13.61,13.5,13.61,9700.0,13.1936,13.2325,13.1255,13.2325,9700.0
2010-08-09 09:40:00,13.6,13.6,13.43,13.44,21200.0,13.2227,13.2227,13.0575,13.0672,21200.0
2010-08-09 09:50:00,13.44,13.47,13.44,13.44,9600.0,13.0672,13.0963,13.0672,13.0672,9600.0
2010-08-09 10:00:00,13.45,13.5,13.44,13.49,16300.0,13.0769,13.1255,13.0672,13.1158,16300.0
2010-08-09 10:10:00,13.5,13.6,13.49,13.49,44200.0,13.1255,13.2227,13.1158,13.1158,44200.0
2010-08-09 10:20:00,13.49,13.51,13.46,13.49,15400.0,13.1158,13.1352,13.0866,13.1158,15400.0
2010-08-09 10:30:00,13.49,13.49,13.46,13.47,15300.0,13.1158,13.1158,13.0866,13.0963,15300.0
2010-08-09 10:40:00,13.47,13.51,13.47,13.48,7000.0,13.0963,13.1352,13.0963,13.1061,7000.0
2010-08-09 10:50:00,13.48,13.52,13.48,13.52,7200.0,13.1061,13.145,13.1061,13.145,7200.0
2010-08-09 11:00:00,13.52,13.52,13.5,13.51,13100.0,13.145,13.145,13.1255,13.1352,13100.0
2010-08-09 11:10:00,13.52,13.53,13.5,13.51,16500.0,13.145,13.1547,13.1255,13.1352,16500.0
2010-08-09 11:20:00,13.51,13.54,13.51,13.53,15200.0,13.1352,13.1644,13.1352,13.1547,15200.0
2010-08-09 11:30:00,13.53,13.6,13.53,13.59,29300.0,13.1547,13.2227,13.1547,13.213,29300.0
2010-08-09 11:40:00,13.59,13.59,13.52,13.52,8800.0,13.213,13.213,13.145,13.145,8800.0
2010-08-09 11:50:00,13.52,13.54,13.51,13.51,9400.0,13.145,13.1644,13.1352,13.1352,9400.0
2010-08-09 12:00:00,13.51,13.54,13.51,13.54,10800.0,13.1352,13.1644,13.1352,13.1644,10800.0
2010-08-09 12:10:00,13.54,13.58,13.53,13.56,7900.0,13.1644,13.2033,13.1547,13.1838,7900.0
2010-08-09 12:20:00,13.55,13.55,13.49,13.49,6400.0,13.1741,13.1741,13.1158,13.1158,6400.0
2010-08-09 12:30:00,13.49,13.5,13.49,13.49,6700.0,13.1158,13.1255,13.1158,13.1158,6700.0
2010-08-09 12:40:00,13.49,13.51,13.49,13.49,11700.0,13.1158,13.1352,13.1158,13.1158,11700.0
2010-08-09 12:50:00,13.5,13.5,13.49,13.5,3600.0,13.1255,13.1255,13.1158,13.1255,3600.0
2010-08-09 13:00:00,13.49,13.51,13.48,13.49,4000.0,13.1158,13.1352,13.1061,13.1158,4000.0
2010-08-09 13:10:00,13.49,13.51,13.49,13.51,10800.0,13.1158,13.1352,13.1158,13.1352,10800.0
2010-08-09 13:20:00,13.52,13.53,13.48,13.5,8900.0,13.145,13.1547,13.1061,13.1255,8900.0
2010-08-09 13:30:00,13.5,13.51,13.48,13.49,7800.0,13.1255,13.1352,13.1061,13.1158,7800.0
2010-08-09 13:40:00,13.5,13.58,13.48,13.53,21600.0,13.1255,13.2033,13.1061,13.1547,21600.0
2010-08-09 13:50:00,13.53,13.54,13.5,13.5,11500.0,13.1547,13.1644,13.1255,13.1255,11500.0
2010-08-09 14:00:00,13.51,13.57,13.51,13.57,9500.0,13.1352,13.1936,13.1352,13.1936,9500.0
2010-08-09 14:10:00,13.57,13.58,13.55,13.57,14200.0,13.1936,13.2033,13.1741,13.1936,14200.0
2010-08-09 14:20:00,13.57,13.57,13.56,13.56,4300.0,13.1936,13.1936,13.1838,13.1838,4300.0
2010-08-09 14:30:00,13.57,13.61,13.56,13.61,24200.0,13.1936,13.2325,13.1838,13.2325,24200.0
2010-08-09 14:40:00,13.61,13.67,13.6,13.66,15100.0,13.2325,13.2908,13.2227,13.2811,15100.0
2010-08-09 14:50:00,13.66,13.75,13.65,13.73,42900.0,13.2811,13.3686,13.2713,13.3491,42900.0
2010-08-09 15:00:00,13.73,13.75,13.7,13.74,30400.0,13.3491,13.3686,13.32,13.3589,30400.0
2010-08-09 15:10:00,13.73,13.74,13.66,13.67,22400.0,13.3491,13.3589,13.2811,13.2908,22400.0
2010-08-09 15:20:00,13.66,13.73,13.66,13.72,21500.0,13.2811,13.3491,13.2811,13.3394,21500.0
2010-08-09 15:30:00,13.71,13.75,13.69,13.75,25600.0,13.3297,13.3686,13.3102,13.3686,25600.0
2010-08-09 15:40:00,13.74,13.76,13.71,13.72,49600.0,13.3589,13.3783,13.3297,13.3394,49600.0
2010-08-09 15:50:00,13.72,13.73,13.71,13.72,76500.0,13.3394,13.3491,13.3297,13.3394,76500.0
2010-08-10 09:30:00,13.46,13.63,13.46,13.54,7600.0,13.0866,13.2519,13.0866,13.1644,7600.0
2010-08-10 09:40:00,13.54,13.54,13.32,13.43,23800.0,13.1644,13.1644,12.9505,13.0575,23800.0
2010-08-10 09:50:00,13.41,13.41,13.29,13.31,28700.0,13.038,13.038,12.9213,12.9408,28700.0
2010-08-10 10:00:00,13.31,13.33,13.26,13.26,44400.0,12.9408,12.9602,12.8922,12.8922,44400.0
2010-08-10 10:10:00,13.25,13.31,13.24,13.29,9300.0,12.8824,12.9408,12.8727,12.9213,9300.0
2010-08-10 10:20:00,13.29,13.36,13.29,13.32,38500.0,12.9213,12.9894,12.9213,12.9505,38500.0
2010-08-10 10:30:00,13.31,13.31,13.15,13.18,31800.0,12.9408,12.9408,12.7852,12.8144,31800.0
2010-08-10 10:40:00,13.2,13.22,13.15,13.15,6000.0,12.8338,12.8533,12.7852,12.7852,6000.0
2010-08-10 10:50:00,13.14,13.15,13.1,13.11,8700.0,12.7755,12.7852,12.7366,12.7463,8700.0
2010-08-10 11:00:00,13.12,13.15,13.11,13.15,15200.0,12.7561,12.7852,12.7463,12.7852,15200.0
2010-08-10 11:10:00,13.15,13.18,13.13,13.15,43400.0,12.7852,12.8144,12.7658,12.7852,43400.0
2010-08-10 11:20:00,13.15,13.15,13.11,13.11,27100.0,12.7852,12.7852,12.7463,12.7463,27100.0
2010-08-10 11:30:00,13.11,13.16,13.11,13.15,40700.0,12.7463,12.7949,12.7463,12.7852,40700.0
2010-08-10 11:40:00,13.15,13.16,13.1,13.15,63400.0,12.7852,12.7949,12.7366,12.7852,63400.0
2010-08-10 11:50:00,13.14,13.17,13.11,13.12,29000.0,12.7755,12.8047,12.7463,12.7561,29000.0
2010-08-10 12:00:00,13.11,13.11,13.06,13.08,6600.0,12.7463,12.7463,12.6977,12.7172,6600.0
2010-08-10 12:10:00,13.08,13.15,13.07,13.1,38800.0,12.7172,12.7852,12.7074,12.7366,38800.0
2010-08-10 12:20:00,13.1,13.11,13.05,13.05,7300.0,12.7366,12.7463,12.688,12.688,7300.0
2010-08-10 12:30:00,13.06,13.06,13.02,13.02,10700.0,12.6977,12.6977,12.6588,12.6588,10700.0
2010-08-10 12:40:00,13.02,13.07,13.02,13.05,21600.0,12.6588,12.7074,12.6588,12.688,21600.0
2010-08-10 12:50:00,13.04,13.04,12.98,12.99,24300.0,12.6783,12.6783,12.6199,12.6297,24300.0
2010-08-10 13:00:00,13.0,13.03,12.96,13.01,29500.0,12.6394,12.6685,12.6005,12.6491,29500.0
2010-08-10 13:10:00,13.01,13.02,12.97,12.97,23100.0,12.6491,12.6588,12.6102,12.6102,23100.0
2010-08-10 13:20:00,12.97,12.98,12.89,12.92,18100.0,12.6102,12.6199,12.5324,12.5616,18100.0
2010-08-10 13:30:00,12.91,13.0,12.91,12.99,8600.0,12.5519,12.6394,12.5519,12.6297,8600.0
2010-08-10 13:40:00,13.0,13.06,13.0,13.03,8800.0,12.6394,12.6977,12.6394,12.6685,8800.0
2010-08-10 13:50:00,13.03,13.03,12.98,13.01,5100.0,12.6685,12.6685,12.6199,12.6491,5100.0
2010-08-10 14:00:00,13.02,13.07,13.01,13.05,8700.0,12.6588,12.7074,12.6491,12.688,8700.0
2010-08-10 14:10:00,13.05,13.19,13.03,13.09,64000.0,12.688,12.8241,12.6685,12.7269,64000.0
2010-08-10 14:20:00,13.1,13.15,13.02,13.09,27000.0,12.7366,12.7852,12.6588,12.7269,27000.0
2010-08-10 14:30:00,13.12,13.31,13.12,13.31,59100.0,12.7561,12.9408,12.7561,12.9408,59100.0
2010-08-10 14:40:00,13.31,13.44,13.31,13.43,24200.0,12.9408,13.0672,12.9408,13.0575,24200.0
2010-08-10 14:50:00,13.43,13.43,13.3,13.33,24200.0,13.0575,13.0575,12.9311,12.9602,24200.0
2010-08-10 15:00:00,13.32,13.42,13.29,13.41,19700.0,12.9505,13.0477,12.9213,13.038,19700.0
2010-08-10 15:10:00,13.42,13.42,13.27,13.28,30500.0,13.0477,13.0477,12.9019,12.9116,30500.0
2010-08-10 15:20:00,13.27,13.28,13.23,13.25,41400.0,12.9019,12.9116,12.863,12.8824,41400.0
2010-08-10 15:30:00,13.25,13.33,13.2,13.3,37000.0,12.8824,12.9602,12.8338,12.9311,37000.0
2010-08-10 15:40:00,13.29,13.36,13.28,13.3,55100.0,12.9213,12.9894,12.9116,12.9311,55100.0
2010-08-10 15:50:00,13.3,13.31,13.21,13.22,103400.0,12.9311,12.9408,12.8436,12.8533,103400.0
2010-08-11 09:30:00,12.77,12.77,12.52,12.59,106900.0,12.4158,12.4158,12.1727,12.2408,106900.0
2010-08-11 09:40:00,12.61,12.78,12.59,12.75,60100.0,12.2602,12.4255,12.2408,12.3963,60100.0
2010-08-11 09:50:00,12.74,12.77,12.67,12.7,35200.0,12.3866,12.4158,12.3185,12.3477,35200.0
2010-08-11 10:00:00,12.7,12.76,12.69,12.7,10900.0,12.3477,12.406,12.338,12.3477,10900.0
2010-08-11 10:10:00,12.7,12.71,12.62,12.68,34700.0,12.3477,12.3574,12.2699,12.3283,34700.0
2010-08-11 10:20:00,12.69,12.72,12.66,12.69,18100.0,12.338,12.3671,12.3088,12.338,18100.0
2010-08-11 10:30:00,12.68,12.69,12.59,12.63,16900.0,12.3283,12.338,12.2408,12.2796,16900.0
2010-08-11 10:40:00,12.64,12.66,12.63,12.65,36300.0,12.2894,12.3088,12.2796,12.2991,36300.0
2010-08-11 10:50:00,12.64,12.7,12.64,12.69,40600.0,12.2894,12.3477,12.2894,12.338,40600.0
2010-08-11 11:00:00,12.68,12.74,12.66,12.71,22700.0,12.3283,12.3866,12.3088,12.3574,22700.0
2010-08-11 11:10:00,12.7,12.7,12.65,12.65,17700.0,12.3477,12.3477,12.2991,12.2991,17700.0
2010-08-11 11:20:00,12.64,12.67,12.6,12.67,21600.0,12.2894,12.3185,12.2505,12.3185,21600.0
2010-08-11 11:30:00,12.67,12.67,12.59,12.6,21800.0,12.3185,12.3185,12.2408,12.2505,21800.0
2010-08-11 11:40:00,12.6,12.61,12.53,12.59,15500.0,12.2505,12.2602,12.1824,12.2408,15500.0
2010-08-11 11:50:00,12.6,12.61,12.59,12.61,14900.0,12.2505,12.2602,12.2408,12.2602,14900.0
2010-08-11 12:00:00,12.61,12.63,12.57,12.62,14200.0,12.2602,12.2796,12.2213,12.2699,14200.0
2010-08-11 12:10:00,12.63,12.64,12.57,12.57,16500.0,12.2796,12.2894,12.2213,12.2213,16500.0
2010-08-11 12:20:00,12.57,12.59,12.55,12.56,14900.0,12.2213,12.2408,12.2019,12.2116,14900.0
2010-08-11 12:30:00,12.56,12.6,12.56,12.58,13700.0,12.2116,12.2505,12.2116,12.231,13700.0
2010-08-11 12:40:00,12.57,12.57,12.41,12.46,51500.0,12.2213,12.2213,12.0657,12.1144,51500.0
2010-08-11 12:50:00,12.46,12.46,12.44,12.44,11200.0,12.1144,12.1144,12.0949,12.0949,11200.0
2010-08-11 13:00:00,12.44,12.45,12.42,12.44,33200.0,12.0949,12.1046,12.0755,12.0949,33200.0
2010-08-11 13:10:00,12.44,12.46,12.43,12.44,26500.0,12.0949,12.1144,12.0852,12.0949,26500.0
2010-08-11 13:20:00,12.44,12.44,12.39,12.44,18400.0,12.0949,12.0949,12.0463,12.0949,18400.0
2010-08-11 13:30:00,12.44,12.44,12.41,12.44,13500.0,12.0949,12.0949,12.0657,12.0949,13500.0
2010-08-11 13:40:00,12.44,12.44,12.41,12.41,14400.0,12.0949,12.0949,12.0657,12.0657,14400.0
2010-08-11 13:50:00,12.42,12.42,12.36,12.38,38100.0,12.0755,12.0755,12.0171,12.0366,38100.0
2010-08-11 14:00:00,12.37,12.39,12.34,12.35,43400.0,12.0269,12.0463,11.9977,12.0074,43400.0
2010-08-11 14:10:00,12.35,12.37,12.33,12.34,53700.0,12.0074,12.0269,11.988,11.9977,53700.0
2010-08-11 14:20:00,12.35,12.36,12.33,12.33,34300.0,12.0074,12.0171,11.988,11.988,34300.0
2010-08-11 14:30:00,12.34,12.34,12.21,12.23,102100.0,11.9977,11.9977,11.8713,11.8907,102100.0
2010-08-11 14:40:00,12.24,12.24,12.19,12.2,76500.0,11.9005,11.9005,11.8519,11.8616,76500.0
2010-08-11 14:50:00,12.19,12.22,12.17,12.21,47300.0,11.8519,11.881,11.8324,11.8713,47300.0
2010-08-11 15:00:00,12.22,12.22,12.16,12.2,185700.0,11.881,11.881,11.8227,11.8616,185700.0
2010-08-11 15:10:00,12.21,12.24,12.2,12.22,53400.0,11.8713,11.9005,11.8616,11.881,53400.0
2010-08-11 15:20:00,12.23,12.24,12.21,12.23,43600.0,11.8907,11.9005,11.8713,11.8907,43600.0
2010-08-11 15:30:00,12.24,12.32,12.24,12.3,75800.0,11.9005,11.9782,11.9005,11.9588,75800.0
2010-08-11 15:40:00,12.29,12.31,12.26,12.28,121900.0,11.9491,11.9685,11.9199,11.9394,121900.0
2010-08-11 15:50:00,12.28,12.31,12.23,12.27,139600.0,11.9394,11.9685,11.8907,11.9296,139600.0
2010-08-12 09:30:00,11.93,11.93,11.76,11.84,107700.0,11.5991,11.5991,11.4338,11.5116,107700.0
2010-08-12 09:40:00,11.83,11.91,11.78,11.8,111000.0,11.5018,11.5796,11.4532,11.4727,111000.0
2010-08-12 09:50:00,11.78,11.82,11.69,11.75,72900.0,11.4532,11.4921,11.3657,11.4241,72900.0
2010-08-12 10:00:00,11.74,11.81,11.7,11.79,82500.0,11.4143,11.4824,11.3754,11.4629,82500.0
2010-08-12 10:10:00,11.79,11.95,11.79,11.88,91000.0,11.4629,11.6185,11.4629,11.5504,91000.0
2010-08-12 10:20:00,11.89,11.98,11.87,11.91,51400.0,11.5602,11.6477,11.5407,11.5796,51400.0
2010-08-12 10:30:00,11.9,11.99,11.9,11.98,44800.0,11.5699,11.6574,11.5699,11.6477,44800.0
2010-08-12 10:40:00,11.98,12.07,11.98,11.98,99400.0,11.6477,11.7352,11.6477,11.6477,99400.0
2010-08-12 10:50:00,11.98,12.07,11.97,12.01,61500.0,11.6477,11.7352,11.638,11.6768,61500.0
2010-08-12 11:00:00,12.01,12.04,11.96,12.0,42700.0,11.6768,11.706,11.6282,11.6671,42700.0
2010-08-12 11:10:00,12.0,12.06,11.97,11.99,129900.0,11.6671,11.7255,11.638,11.6574,129900.0
2010-08-12 11:20:00,11.99,12.05,11.94,12.03,115600.0,11.6574,11.7157,11.6088,11.6963,115600.0
2010-08-12 11:30:00,12.04,12.06,11.99,12.01,530000.0,11.706,11.7255,11.6574,11.6768,530000.0
2010-08-12 11:40:00,12.02,12.04,12.0,12.01,234900.0,11.6866,11.706,11.6671,11.6768,234900.0
2010-08-12 11:50:00,12.02,12.04,12.0,12.01,60700.0,11.6866,11.706,11.6671,11.6768,60700.0
2010-08-12 12:00:00,12.01,12.02,12.0,12.01,27600.0,11.6768,11.6866,11.6671,11.6768,27600.0
2010-08-12 12:10:00,12.01,12.03,12.0,12.0,41400.0,11.6768,11.6963,11.6671,11.6671,41400.0
2010-08-12 12:20:00,12.01,12.03,12.0,12.01,33200.0,11.6768,11.6963,11.6671,11.6768,33200.0
2010-08-12 12:30:00,12.01,12.03,12.0,12.01,121100.0,11.6768,11.6963,11.6671,11.6768,121100.0
2010-08-12 12:40:00,12.01,12.03,12.0,12.01,52500.0,11.6768,11.6963,11.6671,11.6768,52500.0
2010-08-12 12:50:00,12.02,12.03,12.0,12.01,54000.0,11.6866,11.6963,11.6671,11.6768,54000.0
2010-08-12 13:00:00,12.02,12.03,11.98,11.98,161000.0,11.6866,11.6963,11.6477,11.6477,161000.0
2010-08-12 13:10:00,11.98,12.0,11.97,11.99,24500.0,11.6477,11.6671,11.638,11.6574,24500.0
2010-08-12 13:20:00,12.0,12.01,11.96,12.0,35100.0,11.6671,11.6768,11.6282,11.6671,35100.0
2010-08-12 13:30:00,12.0,12.03,12.0,12.01,77100.0,11.6671,11.6963,11.6671,11.6768,77100.0
2010-08-12 13:40:00,12.01,12.01,11.99,12.01,54500.0,11.6768,11.6768,11.6574,11.6768,54500.0
2010-08-12 13:50:00,12.0,12.01,12.0,12.01,7900.0,11.6671,11.6768,11.6671,11.6768,7900.0
2010-08-12 14:00:00,12.0,12.01,12.0,12.0,31800.0,11.6671,11.6768,11.6671,11.6671,31800.0
2010-08-12 14:10:00,12.0,12.02,11.99,12.0,28800.0,11.6671,11.6866,11.6574,11.6671,28800.0
2010-08-12 14:20:00,12.0,12.02,12.0,12.01,29300.0,11.6671,11.6866,11.6671,11.6768,29300.0
2010-08-12 14:30:00,12.01,12.02,11.96,11.98,74400.0,11.6768,11.6866,11.6282,11.6477,74400.0
2010-08-12 14:40:00,11.98,11.98,11.86,11.93,129100.0,11.6477,11.6477,11.531,11.5991,129100.0
2010-08-12 14:50:00,11.93,11.97,11.88,11.93,97000.0,11.5991,11.638,11.5504,11.5991,97000.0
2010-08-12 15:00:00,11.93,12.02,11.93,12.02,49300.0,11.5991,11.6866,11.5991,11.6866,49300.0
2010-08-12 15:10:00,12.02,12.07,11.99,12.0,92700.0,11.6866,11.7352,11.6574,11.6671,92700.0
2010-08-12 15:20:00,12.0,12.06,11.99,12.05,73200.0,11.6671,11.7255,11.6574,11.7157,73200.0
2010-08-12 15:30:00,12.05,12.12,12.05,12.07,59400.0,11.7157,11.7838,11.7157,11.7352,59400.0
2010-08-12 15:40:00,12.07,12.09,12.01,12.07,75100.0,11.7352,11.7546,11.6768,11.7352,75100.0
2010-08-12 15:50:00,12.07,12.11,12.06,12.09,105400.0,11.7352,11.7741,11.7255,11.7546,105400.0
2010-08-13 09:30:00,12.0,12.11,11.93,12.03,25500.0,11.6671,11.7741,11.5991,11.6963,25500.0
2010-08-13 09:40:00,12.01,12.08,11.94,11.99,13300.0,11.6768,11.7449,11.6088,11.6574,13300.0
2010-08-13 09:50:00,12.0,12.08,11.94,12.08,8100.0,11.6671,11.7449,11.6088,11.7449,8100.0
2010-08-13 10:00:00,12.08,12.17,12.08,12.12,26800.0,11.7449,11.8324,11.7449,11.7838,26800.0
2010-08-13 10:10:00,12.11,12.13,12.06,12.11,23900.0,11.7741,11.7935,11.7255,11.7741,23900.0
2010-08-13 10:20:00,12.1,12.13,12.08,12.09,37500.0,11.7643,11.7935,11.7449,11.7546,37500.0
2010-08-13 10:30:00,12.1,12.15,12.06,12.14,28600.0,11.7643,11.813,11.7255,11.8032,28600.0
2010-08-13 10:40:00,12.15,12.15,12.04,12.06,18600.0,11.813,11.813,11.706,11.7255,18600.0
2010-08-13 10:50:00,12.06,12.11,12.04,12.11,26000.0,11.7255,11.7741,11.706,11.7741,26000.0
2010-08-13 11:00:00,12.1,12.14,12.08,12.12,25700.0,11.7643,11.8032,11.7449,11.7838,25700.0
2010-08-13 11:10:00,12.12,12.13,12.07,12.09,4900.0,11.7838,11.7935,11.7352,11.7546,4900.0
2010-08-13 11:20:00,12.08,12.08,12.03,12.04,9100.0,11.7449,11.7449,11.6963,11.706,9100.0
2010-08-13 11:30:00,12.05,12.05,12.01,12.01,15000.0,11.7157,11.7157,11.6768,11.6768,15000.0
2010-08-13 11:40:00,12.01,12.09,12.01,12.07,4800.0,11.6768,11.7546,11.6768,11.7352,4800.0
2010-08-13 11:50:00,12.07,12.09,12.06,12.09,4400.0,11.7352,11.7546,11.7255,11.7546,4400.0
2010-08-13 12:00:00,12.09,12.09,12.07,12.09,9400.0,11.7546,11.7546,11.7352,11.7546,9400.0
2010-08-13 12:10:00,12.09,12.11,12.04,12.05,11400.0,11.7546,11.7741,11.706,11.7157,11400.0
2010-08-13 12:20:00,12.05,12.08,12.05,12.07,3200.0,11.7157,11.7449,11.7157,11.7352,3200.0
2010-08-13 12:30:00,12.07,12.07,12.04,12.05,5500.0,11.7352,11.7352,11.706,11.7157,5500.0
2010-08-13 12:40:00,12.05,12.08,12.05,12.08,3400.0,11.7157,11.7449,11.7157,11.7449,3400.0
2010-08-13 12:50:00,12.09,12.17,12.09,12.16,8300.0,11.7546,11.8324,11.7546,11.8227,8300.0
2010-08-13 13:00:00,12.16,12.17,12.14,12.14,24400.0,11.8227,11.8324,11.8032,11.8032,24400.0
2010-08-13 13:10:00,12.14,12.16,12.14,12.16,7100.0,11.8032,11.8227,11.8032,11.8227,7100.0
2010-08-13 13:20:00,12.15,12.15,12.12,12.15,5700.0,11.813,11.813,11.7838,11.813,5700.0
2010-08-13 13:30:00,12.15,12.17,12.14,12.17,16300.0,11.813,11.8324,11.8032,11.8324,16300.0
2010-08-13 13:40:00,12.16,12.17,12.15,12.16,8600.0,11.8227,11.8324,11.813,11.8227,8600.0
2010-08-13 13:50:00,12.15,12.17,12.15,12.16,5100.0,11.813,11.8324,11.813,11.8227,5100.0
2010-08-13 14:00:00,12.15,12.17,12.14,12.14,10100.0,11.813,11.8324,11.8032,11.8032,10100.0
2010-08-13 14:10:00,12.14,12.15,12.12,12.12,3900.0,11.8032,11.813,11.7838,11.7838,3900.0
2010-08-13 14:20:00,12.12,12.13,12.08,12.12,14100.0,11.7838,11.7935,11.7449,11.7838,14100.0
2010-08-13 14:30:00,12.11,12.11,12.05,12.07,15000.0,11.7741,11.7741,11.7157,11.7352,15000.0
2010-08-13 14:40:00,12.07,12.11,12.05,12.05,9100.0,11.7352,11.7741,11.7157,11.7157,9100.0
2010-08-13 14:50:00,12.04,12.06,12.01,12.06,10800.0,11.706,11.7255,11.6768,11.7255,10800.0
2010-08-13 15:00:00,12.06,12.07,12.02,12.05,12400.0,11.7255,11.7352,11.6866,11.7157,12400.0
2010-08-13 15:10:00,12.05,12.1,12.05,12.08,32700.0,11.7157,11.7643,11.7157,11.7449,32700.0
2010-08-13 15:20:00,12.08,12.11,12.06,12.08,25700.0,11.7449,11.7741,11.7255,11.7449,25700.0
2010-08-13 15:30:00,12.07,12.16,12.05,12.16,30200.0,11.7352,11.8227,11.7157,11.8227,30200.0
2010-08-13 15:40:00,12.15,12.15,12.01,12.03,49200.0,11.813,11.813,11.6768,11.6963,49200.0
2010-08-13 15:50:00,12.03,12.05,12.01,12.05,73100.0,11.6963,11.7157,11.6768,11.7157,73100.0
2010-08-16 09:30:00,11.86,11.95,11.81,11.91,29100.0,11.531,11.6185,11.4824,11.5796,29100.0
2010-08-16 09:40:00,11.93,12.06,11.93,12.06,17400.0,11.5991,11.7255,11.5991,11.7255,17400.0
2010-08-16 09:50:00,12.05,12.05,11.91,12.0,15400.0,11.7157,11.7157,11.5796,11.6671,15400.0
2010-08-16 10:00:00,11.95,12.12,11.92,12.08,20500.0,11.6185,11.7838,11.5893,11.7449,20500.0
2010-08-16 10:10:00,12.08,12.19,12.06,12.17,11000.0,11.7449,11.8519,11.7255,11.8324,11000.0
2010-08-16 10:20:00,12.15,12.21,12.14,12.19,11200.0,11.813,11.8713,11.8032,11.8519,11200.0
2010-08-16 10:30:00,12.19,12.26,12.18,12.23,22500.0,11.8519,11.9199,11.8421,11.8907,22500.0
2010-08-16 10:40:00,12.24,12.24,12.13,12.15,8500.0,11.9005,11.9005,11.7935,11.813,8500.0
2010-08-16 10:50:00,12.15,12.18,12.14,12.15,6400.0,11.813,11.8421,11.8032,11.813,6400.0
2010-08-16 11:00:00,12.14,12.14,12.09,12.09,17900.0,11.8032,11.8032,11.7546,11.7546,17900.0
2010-08-16 11:10:00,12.09,12.12,12.09,12.09,7300.0,11.7546,11.7838,11.7546,11.7546,7300.0
2010-08-16 11:20:00,12.1,12.12,12.08,12.08,8400.0,11.7643,11.7838,11.7449,11.7449,8400.0
2010-08-16 11:30:00,12.08,12.24,12.08,12.19,65600.0,11.7449,11.9005,11.7449,11.8519,65600.0
2010-08-16 11:40:00,12.17,12.17,12.16,12.17,9800.0,11.8324,11.8324,11.8227,11.8324,9800.0
2010-08-16 11:50:00,12.18,12.29,12.18,12.27,12300.0,11.8421,11.9491,11.8421,11.9296,12300.0
2010-08-16 12:00:00,12.25,12.25,12.22,12.24,6500.0,11.9102,11.9102,11.881,11.9005,6500.0
2010-08-16 12:10:00,12.25,12.25,12.21,12.23,6100.0,11.9102,11.9102,11.8713,11.8907,6100.0
2010-08-16 12:20:00,12.23,12.32,12.23,12.32,10800.0,11.8907,11.9782,11.8907,11.9782,10800.0
2010-08-16 12:30:00,12.33,12.35,12.33,12.33,11300.0,11.988,12.0074,11.988,11.988,11300.0
2010-08-16 12:40:00,12.34,12.34,12.28,12.3,8500.0,11.9977,11.9977,11.9394,11.9588,8500.0
2010-08-16 12:50:00,12.3,12.3,12.26,12.26,6100.0,11.9588,11.9588,11.9199,11.9199,6100.0
2010-08-16 13:00:00,12.27,12.31,12.25,12.26,7300.0,11.9296,11.9685,11.9102,11.9199,7300.0
2010-08-16 13:10:00,12.25,12.29,12.25,12.29,4100.0,11.9102,11.9491,11.9102,11.9491,4100.0
2010-08-16 13:20:00,12.29,12.3,12.28,12.3,9200.0,11.9491,11.9588,11.9394,11.9588,9200.0
2010-08-16 13:30:00,12.3,12.32,12.3,12.32,7300.0,11.9588,11.9782,11.9588,11.9782,7300.0
2010-08-16 13:40:00,12.32,12.33,12.3,12.3,5500.0,11.9782,11.988,11.9588,11.9588,5500.0
2010-08-16 13:50:00,12.3,12.3,12.24,12.24,7900.0,11.9588,11.9588,11.9005,11.9005,7900.0
2010-08-16 14:00:00,12.23,12.26,12.16,12.16,46300.0,11.8907,11.9199,11.8227,11.8227,46300.0
2010-08-16 14:10:00,12.16,12.17,12.11,12.17,27600.0,11.8227,11.8324,11.7741,11.8324,27600.0
2010-08-16 14:20:00,12.17,12.23,12.17,12.22,12100.0,11.8324,11.8907,11.8324,11.881,12100.0
2010-08-16 14:30:00,12.22,12.22,12.19,12.2,5100.0,11.881,11.881,11.8519,11.8616,5100.0
2010-08-16 14:40:00,12.21,12.26,12.16,12.26,21700.0,11.8713,11.9199,11.8227,11.9199,21700.0
2010-08-16 14:50:00,12.25,12.25,12.13,12.17,22800.0,11.9102,11.9102,11.7935,11.8324,22800.0
2010-08-16 15:00:00,12.17,12.2,12.14,12.17,21100.0,11.8324,11.8616,11.8032,11.8324,21100.0
2010-08-16 15:10:00,12.17,12.17,12.08,12.08,20900.0,11.8324,11.8324,11.7449,11.7449,20900.0
2010-08-16 15:20:00,12.09,12.17,12.09,12.16,24300.0,11.7546,11.8324,11.7546,11.8227,24300.0
2010-08-16 15:30:00,12.15,12.33,12.13,12.25,196600.0,11.813,11.988,11.7935,11.9102,196600.0
2010-08-16 15:40:00,12.25,12.29,12.23,12.25,40400.0,11.9102,11.9491,11.8907,11.9102,40400.0
2010-08-16 15:50:00,12.25,12.26,12.22,12.25,73300.0,11.9102,11.9199,11.881,11.9102,73300.0
2010-08-17 09:30:00,12.45,12.68,12.45,12.47,52600.0,12.1046,12.3283,12.1046,12.1241,52600.0
2010-08-17 09:40:00,12.46,12.5,12.36,12.49,29300.0,12.1144,12.1533,12.0171,12.1435,29300.0
2010-08-17 09:50:00,12.49,12.6,12.49,12.57,13000.0,12.1435,12.2505,12.1435,12.2213,13000.0
2010-08-17 10:00:00,12.59,12.69,12.59,12.64,26400.0,12.2408,12.338,12.2408,12.2894,26400.0
2010-08-17 10:10:00,12.65,12.66,12.58,12.58,15900.0,12.2991,12.3088,12.231,12.231,15900.0
2010-08-17 10:20:00,12.58,12.66,12.56,12.61,15700.0,12.231,12.3088,12.2116,12.2602,15700.0
2010-08-17 10:30:00,12.62,12.68,12.62,12.68,12100.0,12.2699,12.3283,12.2699,12.3283,12100.0
2010-08-17 10:40:00,12.68,12.78,12.67,12.77,18400.0,12.3283,12.4255,12.3185,12.4158,18400.0
2010-08-17 10:50:00,12.76,12.79,12.69,12.7,21200.0,12.406,12.4352,12.338,12.3477,21200.0
2010-08-17 11:00:00,12.7,12.77,12.7,12.77,18700.0,12.3477,12.4158,12.3477,12.4158,18700.0
2010-08-17 11:10:00,12.77,12.88,12.75,12.75,18300.0,12.4158,12.5227,12.3963,12.3963,18300.0
2010-08-17 11:20:00,12.74,12.74,12.69,12.69,7500.0,12.3866,12.3866,12.338,12.338,7500.0
2010-08-17 11:30:00,12.7,12.75,12.68,12.73,15000.0,12.3477,12.3963,12.3283,12.3769,15000.0
2010-08-17 11:40:00,12.74,12.74,12.69,12.72,5800.0,12.3866,12.3866,12.338,12.3671,5800.0
2010-08-17 11:50:00,12.72,12.74,12.71,12.71,6500.0,12.3671,12.3866,12.3574,12.3574,6500.0
2010-08-17 12:00:00,12.71,12.72,12.7,12.7,6600.0,12.3574,12.3671,12.3477,12.3477,6600.0
2010-08-17 12:10:00,12.7,12.7,12.65,12.65,8700.0,12.3477,12.3477,12.2991,12.2991,8700.0
2010-08-17 12:20:00,12.65,12.65,12.61,12.61,10100.0,12.2991,12.2991,12.2602,12.2602,10100.0
2010-08-17 12:30:00,12.61,12.65,12.61,12.65,13000.0,12.2602,12.2991,12.2602,12.2991,13000.0
2010-08-17 12:40:00,12.65,12.65,12.59,12.62,17900.0,12.2991,12.2991,12.2408,12.2699,17900.0
2010-08-17 12:50:00,12.63,12.63,12.62,12.63,1200.0,12.2796,12.2796,12.2699,12.2796,1200.0
2010-08-17 13:00:00,12.62,12.66,12.61,12.65,18600.0,12.2699,12.3088,12.2602,12.2991,18600.0
2010-08-17 13:10:00,12.66,12.82,12.66,12.82,31300.0,12.3088,12.4644,12.3088,12.4644,31300.0
2010-08-17 13:20:00,12.82,12.82,12.79,12.81,10900.0,12.4644,12.4644,12.4352,12.4547,10900.0
2010-08-17 13:30:00,12.81,12.86,12.8,12.86,8100.0,12.4547,12.5033,12.4449,12.5033,8100.0
2010-08-17 13:40:00,12.85,12.85,12.82,12.83,14300.0,12.4935,12.4935,12.4644,12.4741,14300.0
2010-08-17 13:50:00,12.82,12.82,12.76,12.78,8600.0,12.4644,12.4644,12.406,12.4255,8600.0
2010-08-17 14:00:00,12.78,12.82,12.78,12.82,9300.0,12.4255,12.4644,12.4255,12.4644,9300.0
2010-08-17 14:10:00,12.82,12.87,12.82,12.86,11800.0,12.4644,12.513,12.4644,12.5033,11800.0
2010-08-17 14:20:00,12.85,12.89,12.83,12.88,10500.0,12.4935,12.5324,12.4741,12.5227,10500.0
2010-08-17 14:30:00,12.88,12.88,12.82,12.82,18600.0,12.5227,12.5227,12.4644,12.4644,18600.0
2010-08-17 14:40:00,12.81,12.82,12.78,12.81,22900.0,12.4547,12.4644,12.4255,12.4547,22900.0
2010-08-17 14:50:00,12.81,12.82,12.79,12.8,13900.0,12.4547,12.4644,12.4352,12.4449,13900.0
2010-08-17 15:00:00,12.79,12.8,12.72,12.75,45200.0,12.4352,12.4449,12.3671,12.3963,45200.0
2010-08-17 15:10:00,12.77,12.77,12.73,12.75,23200.0,12.4158,12.4158,12.3769,12.3963,23200.0
2010-08-17 15:20:00,12.76,12.81,12.75,12.77,29700.0,12.406,12.4547,12.3963,12.4158,29700.0
2010-08-17 15:30:00,12.77,12.77,12.69,12.71,37200.0,12.4158,12.4158,12.338,12.3574,37200.0
2010-08-17 15:40:00,12.72,12.72,12.62,12.66,46200.0,12.3671,12.3671,12.2699,12.3088,46200.0
2010-08-17 15:50:00,12.66,12.67,12.61,12.61,76600.0,12.3088,12.3185,12.2602,12.2602,76600.0
2010-08-18 09:30:00,12.54,12.54,12.33,12.43,35300.0,12.1921,12.1921,11.988,12.0852,35300.0
2010-08-18 09:40:00,12.43,12.46,12.35,12.42,17400.0,12.0852,12.1144,12.0074,12.0755,17400.0
2010-08-18 09:50:00,12.39,12.56,12.38,12.56,12700.0,12.0463,12.2116,12.0366,12.2116,12700.0
2010-08-18 10:00:00,12.56,12.61,12.49,12.59,13100.0,12.2116,12.2602,12.1435,12.2408,13100.0
2010-08-18 10:10:00,12.59,12.71,12.59,12.69,22800.0,12.2408,12.3574,12.2408,12.338,22800.0
2010-08-18 10:20:00,12.69,12.69,12.56,12.56,23500.0,12.338,12.338,12.2116,12.2116,23500.0
2010-08-18 10:30:00,12.57,12.74,12.56,12.69,17500.0,12.2213,12.3866,12.2116,12.338,17500.0
2010-08-18 10:40:00,12.69,12.69,12.57,12.57,15700.0,12.338,12.338,12.2213,12.2213,15700.0
2010-08-18 10:50:00,12.56,12.56,12.52,12.54,3900.0,12.2116,12.2116,12.1727,12.1921,3900.0
2010-08-18 11:00:00,12.56,12.71,12.56,12.69,10900.0,12.2116,12.3574,12.2116,12.338,10900.0
2010-08-18 11:10:00,12.7,12.71,12.64,12.65,16000.0,12.3477,12.3574,12.2894,12.2991,16000.0
2010-08-18 11:20:00,12.65,12.7,12.6,12.65,218400.0,12.2991,12.3477,12.2505,12.2991,218400.0
2010-08-18 11:30:00,12.65,12.68,12.64,12.65,4700.0,12.2991,12.3283,12.2894,12.2991,4700.0
2010-08-18 11:40:00,12.66,12.73,12.66,12.73,23300.0,12.3088,12.3769,12.3088,12.3769,23300.0
2010-08-18 11:50:00,12.75,12.81,12.75,12.8,22100.0,12.3963,12.4547,12.3963,12.4449,22100.0
2010-08-18 12:00:00,12.8,12.8,12.74,12.74,6800.0,12.4449,12.4449,12.3866,12.3866,6800.0
2010-08-18 12:10:00,12.74,12.76,12.73,12.76,3800.0,12.3866,12.406,12.3769,12.406,3800.0
2010-08-18 12:20:00,12.77,12.79,12.77,12.79,3200.0,12.4158,12.4352,12.4158,12.4352,3200.0
2010-08-18 12:30:00,12.79,12.81,12.75,12.76,14200.0,12.4352,12.4547,12.3963,12.406,14200.0
2010-08-18 12:40:00,12.76,12.85,12.76,12.85,6300.0,12.406,12.4935,12.406,12.4935,6300.0
2010-08-18 12:50:00,12.86,12.98,12.86,12.98,29700.0,12.5033,12.6199,12.5033,12.6199,29700.0
2010-08-18 13:00:00,12.97,13.08,12.96,13.08,49300.0,12.6102,12.7172,12.6005,12.7172,49300.0
2010-08-18 13:10:00,13.07,13.07,12.97,12.98,12300.0,12.7074,12.7074,12.6102,12.6199,12300.0
2010-08-18 13:20:00,12.97,12.98,12.94,12.95,9100.0,12.6102,12.6199,12.581,12.5908,9100.0
2010-08-18 13:30:00,12.95,13.03,12.95,12.97,32200.0,12.5908,12.6685,12.5908,12.6102,32200.0
2010-08-18 13:40:00,12.97,12.99,12.97,12.99,4900.0,12.6102,12.6297,12.6102,12.6297,4900.0
2010-08-18 13:50:00,12.99,13.01,12.98,13.0,12800.0,12.6297,12.6491,12.6199,12.6394,12800.0
2010-08-18 14:00:00,13.0,13.03,12.97,12.97,23200.0,12.6394,12.6685,12.6102,12.6102,23200.0
2010-08-18 14:10:00,12.98,13.0,12.98,12.99,10200.0,12.6199,12.6394,12.6199,12.6297,10200.0
2010-08-18 14:20:00,12.99,13.01,12.99,12.99,12000.0,12.6297,12.6491,12.6297,12.6297,12000.0
2010-08-18 14:30:00,12.98,13.0,12.96,13.0,14900.0,12.6199,12.6394,12.6005,12.6394,14900.0
2010-08-18 14:40:00,13.01,13.04,12.99,13.02,14400.0,12.6491,12.6783,12.6297,12.6588,14400.0
2010-08-18 14:50:00,13.02,13.03,13.0,13.01,18600.0,12.6588,12.6685,12.6394,12.6491,18600.0
2010-08-18 15:00:00,13.02,13.04,12.98,12.98,26400.0,12.6588,12.6783,12.6199,12.6199,26400.0
2010-08-18 15:10:00,12.99,13.01,12.92,12.97,50900.0,12.6297,12.6491,12.5616,12.6102,50900.0
2010-08-18 15:20:00,12.97,12.99,12.94,12.95,27400.0,12.6102,12.6297,12.581,12.5908,27400.0
2010-08-18 15:30:00,12.94,12.96,12.92,12.95,49600.0,12.581,12.6005,12.5616,12.5908,49600.0
2010-08-18 15:40:00,12.95,12.99,12.94,12.97,55400.0,12.5908,12.6297,12.581,12.6102,55400.0
2010-08-18 15:50:00,12.98,12.98,12.93,12.97,119900.0,12.6199,12.6199,12.5713,12.6102,119900.0
2010-08-19 09:30:00,12.85,12.88,12.72,12.77,20600.0,12.4935,12.5227,12.3671,12.4158,20600.0
2010-08-19 09:40:00,12.77,12.78,12.72,12.76,10600.0,12.4158,12.4255,12.3671,12.406,10600.0
2010-08-19 09:50:00,12.75,12.83,12.71,12.8,16500.0,12.3963,12.4741,12.3574,12.4449,16500.0
2010-08-19 10:00:00,12.78,12.78,12.55,12.63,35100.0,12.4255,12.4255,12.2019,12.2796,35100.0
2010-08-19 10:10:00,12.62,12.81,12.61,12.81,34100.0,12.2699,12.4547,12.2602,12.4547,34100.0
2010-08-19 10:20:00,12.82,12.82,12.74,12.77,52100.0,12.4644,12.4644,12.3866,12.4158,52100.0
2010-08-19 10:30:00,12.76,12.79,12.71,12.74,40200.0,12.406,12.4352,12.3574,12.3866,40200.0
2010-08-19 10:40:00,12.73,12.77,12.68,12.77,22700.0,12.3769,12.4158,12.3283,12.4158,22700.0
2010-08-19 10:50:00,12.76,12.77,12.69,12.7,25100.0,12.406,12.4158,12.338,12.3477,25100.0
2010-08-19 11:00:00,12.7,12.73,12.66,12.67,24800.0,12.3477,12.3769,12.3088,12.3185,24800.0
2010-08-19 11:10:00,12.67,12.73,12.66,12.68,35100.0,12.3185,12.3769,12.3088,12.3283,35100.0
2010-08-19 11:20:00,12.67,12.67,12.63,12.64,16800.0,12.3185,12.3185,12.2796,12.2894,16800.0
2010-08-19 11:30:00,12.65,12.72,12.65,12.72,137200.0,12.2991,12.3671,12.2991,12.3671,137200.0
2010-08-19 11:40:00,12.71,12.71,12.64,12.64,37500.0,12.3574,12.3574,12.2894,12.2894,37500.0
2010-08-19 11:50:00,12.64,12.67,12.63,12.67,12700.0,12.2894,12.3185,12.2796,12.3185,12700.0
2010-08-19 12:00:00,12.68,12.69,12.65,12.68,17000.0,12.3283,12.338,12.2991,12.3283,17000.0
2010-08-19 12:10:00,12.69,12.77,12.67,12.77,36100.0,12.338,12.4158,12.3185,12.4158,36100.0
2010-08-19 12:20:00,12.77,12.77,12.75,12.75,9200.0,12.4158,12.4158,12.3963,12.3963,9200.0
2010-08-19 12:30:00,12.75,12.78,12.75,12.78,12800.0,12.3963,12.4255,12.3963,12.4255,12800.0
2010-08-19 12:40:00,12.77,12.77,12.74,12.75,9900.0,12.4158,12.4158,12.3866,12.3963,9900.0
2010-08-19 12:50:00,12.75,12.78,12.74,12.78,21700.0,12.3963,12.4255,12.3866,12.4255,21700.0
2010-08-19 13:00:00,12.78,12.79,12.74,12.75,15100.0,12.4255,12.4352,12.3866,12.3963,15100.0
2010-08-19 13:10:00,12.75,12.78,12.73,12.77,14600.0,12.3963,12.4255,12.3769,12.4158,14600.0
2010-08-19 13:20:00,12.77,12.77,12.74,12.75,8600.0,12.4158,12.4158,12.3866,12.3963,8600.0
2010-08-19 13:30:00,12.75,12.78,12.74,12.78,16100.0,12.3963,12.4255,12.3866,12.4255,16100.0
2010-08-19 13:40:00,12.77,12.77,12.74,12.76,22400.0,12.4158,12.4158,12.3866,12.406,22400.0
2010-08-19 13:50:00,12.75,12.77,12.74,12.75,7900.0,12.3963,12.4158,12.3866,12.3963,7900.0
2010-08-19 14:00:00,12.75,12.76,12.71,12.73,27600.0,12.3963,12.406,12.3574,12.3769,27600.0
2010-08-19 14:10:00,12.73,12.77,12.72,12.72,26300.0,12.3769,12.4158,12.3671,12.3671,26300.0
2010-08-19 14:20:00,12.72,12.76,12.69,12.75,43800.0,12.3671,12.406,12.338,12.3963,43800.0
2010-08-19 14:30:00,12.75,12.78,12.74,12.75,29400.0,12.3963,12.4255,12.3866,12.3963,29400.0
2010-08-19 14:40:00,12.75,12.78,12.72,12.73,12500.0,12.3963,12.4255,12.3671,12.3769,12500.0
2010-08-19 14:50:00,12.72,12.73,12.67,12.72,31400.0,12.3671,12.3769,12.3185,12.3671,31400.0
2010-08-19 15:00:00,12.71,12.74,12.69,12.73,25000.0,12.3574,12.3866,12.338,12.3769,25000.0
2010-08-19 15:10:00,12.73,12.82,12.72,12.78,21300.0,12.3769,12.4644,12.3671,12.4255,21300.0
2010-08-19 15:20:00,12.78,12.8,12.74,12.75,35600.0,12.4255,12.4449,12.3866,12.3963,35600.0
2010-08-19 15:30:00,12.75,12.78,12.75,12.75,50600.0,12.3963,12.4255,12.3963,12.3963,50600.0
2010-08-19 15:40:00,12.75,12.76,12.74,12.75,67700.0,12.3963,12.406,12.3866,12.3963,67700.0
2010-08-19 15:50:00,12.75,12.8,12.74,12.79,212300.0,12.3963,12.4449,12.3866,12.4352,212300.0
2010-08-20 09:30:00,12.69,12.88,12.65,12.68,55300.0,12.338,12.5227,12.2991,12.3283,55300.0
2010-08-20 09:40:00,12.69,12.72,12.58,12.6,35300.0,12.338,12.3671,12.231,12.2505,35300.0
2010-08-20 09:50:00,12.62,12.76,12.62,12.67,13800.0,12.2699,12.406,12.2699,12.3185,13800.0
2010-08-20 10:00:00,12.67,12.67,12.6,12.61,18600.0,12.3185,12.3185,12.2505,12.2602,18600.0
2010-08-20 10:10:00,12.61,12.65,12.57,12.64,9800.0,12.2602,12.2991,12.2213,12.2894,9800.0
2010-08-20 10:20:00,12.62,12.65,12.56,12.6,8900.0,12.2699,12.2991,12.2116,12.2505,8900.0
2010-08-20 10:30:00,12.61,12.63,12.57,12.61,7000.0,12.2602,12.2796,12.2213,12.2602,7000.0
2010-08-20 10:40:00,12.62,12.64,12.58,12.59,7200.0,12.2699,12.2894,12.231,12.2408,7200.0
2010-08-20 10:50:00,12.57,12.59,12.52,12.53,9900.0,12.2213,12.2408,12.1727,12.1824,9900.0
2010-08-20 11:00:00,12.52,12.59,12.47,12.57,22800.0,12.1727,12.2408,12.1241,12.2213,22800.0
2010-08-20 11:10:00,12.58,12.58,12.47,12.54,24000.0,12.231,12.231,12.1241,12.1921,24000.0
2010-08-20 11:20:00,12.54,12.55,12.47,12.52,22000.0,12.1921,12.2019,12.1241,12.1727,22000.0
2010-08-20 11:30:00,12.51,12.52,12.45,12.45,9300.0,12.163,12.1727,12.1046,12.1046,9300.0
2010-08-20 11:40:00,12.46,12.49,12.45,12.45,14200.0,12.1144,12.1435,12.1046,12.1046,14200.0
2010-08-20 11:50:00,12.45,12.48,12.4,12.41,21500.0,12.1046,12.1338,12.056,12.0657,21500.0
2010-08-20 12:00:00,12.42,12.43,12.4,12.4,6800.0,12.0755,12.0852,12.056,12.056,6800.0
2010-08-20 12:10:00,12.41,12.43,12.4,12.4,8200.0,12.0657,12.0852,12.056,12.056,8200.0
2010-08-20 12:20:00,12.4,12.48,12.39,12.45,19200.0,12.056,12.1338,12.0463,12.1046,19200.0
2010-08-20 12:30:00,12.45,12.46,12.41,12.41,11600.0,12.1046,12.1144,12.0657,12.0657,11600.0
2010-08-20 12:40:00,12.42,12.44,12.4,12.42,11300.0,12.0755,12.0949,12.056,12.0755,11300.0
2010-08-20 12:50:00,12.43,12.49,12.39,12.4,26800.0,12.0852,12.1435,12.0463,12.056,26800.0
2010-08-20 13:00:00,12.4,12.42,12.38,12.4,66000.0,12.056,12.0755,12.0366,12.056,66000.0
2010-08-20 13:10:00,12.4,12.4,12.36,12.36,10100.0,12.056,12.056,12.0171,12.0171,10100.0
2010-08-20 13:20:00,12.37,12.42,12.37,12.41,15000.0,12.0269,12.0755,12.0269,12.0657,15000.0
2010-08-20 13:30:00,12.4,12.41,12.36,12.39,8400.0,12.056,12.0657,12.0171,12.0463,8400.0
2010-08-20 13:40:00,12.38,12.39,12.35,12.35,6900.0,12.0366,12.0463,12.0074,12.0074,6900.0
2010-08-20 13:50:00,12.36,12.4,12.36,12.39,11800.0,12.0171,12.056,12.0171,12.0463,11800.0
2010-08-20 14:00:00,12.39,12.4,12.38,12.38,12300.0,12.0463,12.056,12.0366,12.0366,12300.0
2010-08-20 14:10:00,12.38,12.4,12.38,12.39,11800.0,12.0366,12.056,12.0366,12.0463,11800.0
2010-08-20 14:20:00,12.4,12.41,12.38,12.38,35000.0,12.056,12.0657,12.0366,12.0366,35000.0
2010-08-20 14:30:00,12.38,12.43,12.38,12.39,27300.0,12.0366,12.0852,12.0366,12.0463,27300.0
2010-08-20 14:40:00,12.4,12.48,12.38,12.42,19900.0,12.056,12.1338,12.0366,12.0755,19900.0
2010-08-20 14:50:00,12.43,12.44,12.39,12.39,52200.0,12.0852,12.0949,12.0463,12.0463,52200.0
2010-08-20 15:00:00,12.39,12.41,12.37,12.4,38100.0,12.0463,12.0657,12.0269,12.056,38100.0
2010-08-20 15:10:00,12.4,12.42,12.38,12.4,192700.0,12.056,12.0755,12.0366,12.056,192700.0
2010-08-20 15:20:00,12.4,12.41,12.38,12.4,32300.0,12.056,12.0657,12.0366,12.056,32300.0
2010-08-20 15:30:00,12.4,12.41,12.39,12.4,44400.0,12.056,12.0657,12.0463,12.056,44400.0
2010-08-20 15:40:00,12.39,12.41,12.37,12.4,60900.0,12.0463,12.0657,12.0269,12.056,60900.0
2010-08-20 15:50:00,12.4,12.44,12.39,12.43,65800.0,12.056,12.0949,12.0463,12.0852,65800.0
2010-08-23 09:30:00,12.6,12.69,12.58,12.69,18500.0,12.2505,12.338,12.231,12.338,18500.0
2010-08-23 09:40:00,12.72,12.73,12.62,12.68,18700.0,12.3671,12.3769,12.2699,12.3283,18700.0
2010-08-23 09:50:00,12.68,12.69,12.56,12.56,10300.0,12.3283,12.338,12.2116,12.2116,10300.0
2010-08-23 10:00:00,12.55,12.56,12.4,12.4,78900.0,12.2019,12.2116,12.056,12.056,78900.0
2010-08-23 10:10:00,12.42,12.46,12.39,12.46,23700.0,12.0755,12.1144,12.0463,12.1144,23700.0
2010-08-23 10:20:00,12.45,12.45,12.36,12.43,48500.0,12.1046,12.1046,12.0171,12.0852,48500.0
2010-08-23 10:30:00,12.43,12.47,12.39,12.4,13900.0,12.0852,12.1241,12.0463,12.056,13900.0
2010-08-23 10:40:00,12.39,12.39,12.23,12.28,23800.0,12.0463,12.0463,11.8907,11.9394,23800.0
2010-08-23 10:50:00,12.26,12.27,12.21,12.21,12900.0,11.9199,11.9296,11.8713,11.8713,12900.0
2010-08-23 11:00:00,12.21,12.21,12.11,12.16,19100.0,11.8713,11.8713,11.7741,11.8227,19100.0
2010-08-23 11:10:00,12.16,12.22,12.16,12.19,36500.0,11.8227,11.881,11.8227,11.8519,36500.0
2010-08-23 11:20:00,12.19,12.19,12.1,12.1,8100.0,11.8519,11.8519,11.7643,11.7643,8100.0
2010-08-23 11:30:00,12.09,12.12,12.07,12.11,6900.0,11.7546,11.7838,11.7352,11.7741,6900.0
2010-08-23 11:40:00,12.11,12.14,12.09,12.09,21000.0,11.7741,11.8032,11.7546,11.7546,21000.0
2010-08-23 11:50:00,12.09,12.1,12.03,12.09,11800.0,11.7546,11.7643,11.6963,11.7546,11800.0
2010-08-23 12:00:00,12.1,12.14,12.08,12.14,19100.0,11.7643,11.8032,11.7449,11.8032,19100.0
2010-08-23 12:10:00,12.14,12.15,12.1,12.11,5800.0,11.8032,11.813,11.7643,11.7741,5800.0
2010-08-23 12:20:00,12.11,12.19,12.11,12.18,15100.0,11.7741,11.8519,11.7741,11.8421,15100.0
2010-08-23 12:30:00,12.19,12.22,12.19,12.2,9300.0,11.8519,11.881,11.8519,11.8616,9300.0
2010-08-23 12:40:00,12.21,12.22,12.19,12.21,37200.0,11.8713,11.881,11.8519,11.8713,37200.0
2010-08-23 12:50:00,12.21,12.22,12.21,12.21,13900.0,11.8713,11.881,11.8713,11.8713,13900.0
2010-08-23 13:00:00,12.21,12.21,12.18,12.18,6800.0,11.8713,11.8713,11.8421,11.8421,6800.0
2010-08-23 13:10:00,12.17,12.19,12.14,12.19,12200.0,11.8324,11.8519,11.8032,11.8519,12200.0
2010-08-23 13:20:00,12.2,12.25,12.19,12.2,17900.0,11.8616,11.9102,11.8519,11.8616,17900.0
2010-08-23 13:30:00,12.19,12.19,12.12,12.12,13300.0,11.8519,11.8519,11.7838,11.7838,13300.0
2010-08-23 13:40:00,12.1,12.11,12.09,12.11,14300.0,11.7643,11.7741,11.7546,11.7741,14300.0
2010-08-23 13:50:00,12.11,12.16,12.11,12.15,12500.0,11.7741,11.8227,11.7741,11.813,12500.0
2010-08-23 14:00:00,12.14,12.24,12.11,12.23,8500.0,11.8032,11.9005,11.7741,11.8907,8500.0
2010-08-23 14:10:00,12.23,12.26,12.15,12.15,12900.0,11.8907,11.9199,11.813,11.813,12900.0
2010-08-23 14:20:00,12.15,12.15,12.12,12.13,7500.0,11.813,11.813,11.7838,11.7935,7500.0
2010-08-23 14:30:00,12.13,12.22,12.13,12.21,12600.0,11.7935,11.881,11.7935,11.8713,12600.0
2010-08-23 14:40:00,12.2,12.2,12.12,12.12,10100.0,11.8616,11.8616,11.7838,11.7838,10100.0
2010-08-23 14:50:00,12.12,12.13,12.08,12.08,14600.0,11.7838,11.7935,11.7449,11.7449,14600.0
2010-08-23 15:00:00,12.09,12.1,12.06,12.07,14600.0,11.7546,11.7643,11.7255,11.7352,14600.0
2010-08-23 15:10:00,12.07,12.13,12.05,12.11,24600.0,11.7352,11.7935,11.7157,11.7741,24600.0
2010-08-23 15:20:00,12.1,12.12,12.02,12.03,37900.0,11.7643,11.7838,11.6866,11.6963,37900.0
2010-08-23 15:30:00,12.03,12.04,11.94,11.95,70100.0,11.6963,11.706,11.6088,11.6185,70100.0
2010-08-23 15:40:00,11.96,12.0,11.89,11.9,127700.0,11.6282,11.6671,11.5602,11.5699,127700.0
2010-08-23 15:50:00,11.9,11.99,11.9,11.92,342300.0,11.5699,11.6574,11.5699,11.5893,342300.0
2010-08-24 09:30:00,11.68,11.68,11.51,11.51,62400.0,11.356,11.356,11.1907,11.1907,62400.0
2010-08-24 09:40:00,11.53,11.59,11.49,11.53,31000.0,11.2102,11.2685,11.1713,11.2102,31000.0
2010-08-24 09:50:00,11.52,11.53,11.45,11.5,24800.0,11.2004,11.2102,11.1324,11.181,24800.0
2010-08-24 10:00:00,11.47,11.48,11.33,11.37,78200.0,11.1518,11.1615,11.0157,11.0546,78200.0
2010-08-24 10:10:00,11.39,11.55,11.33,11.51,47200.0,11.074,11.2296,11.0157,11.1907,47200.0
2010-08-24 10:20:00,11.5,11.51,11.43,11.46,17200.0,11.181,11.1907,11.1129,11.1421,17200.0
2010-08-24 10:30:00,11.46,11.47,11.39,11.4,17300.0,11.1421,11.1518,11.074,11.0838,17300.0
2010-08-24 10:40:00,11.41,11.49,11.4,11.48,25600.0,11.0935,11.1713,11.0838,11.1615,25600.0
2010-08-24 10:50:00,11.49,11.58,11.46,11.56,75100.0,11.1713,11.2588,11.1421,11.2393,75100.0
2010-08-24 11:00:00,11.58,11.62,11.5,11.52,56000.0,11.2588,11.2977,11.181,11.2004,56000.0
2010-08-24 11:10:00,11.52,11.64,11.52,11.64,79600.0,11.2004,11.3171,11.2004,11.3171,79600.0
2010-08-24 11:20:00,11.65,11.74,11.63,11.74,28000.0,11.3268,11.4143,11.3074,11.4143,28000.0
2010-08-24 11:30:00,11.75,11.82,11.71,11.71,29800.0,11.4241,11.4921,11.3852,11.3852,29800.0
2010-08-24 11:40:00,11.72,11.76,11.7,11.7,29100.0,11.3949,11.4338,11.3754,11.3754,29100.0
2010-08-24 11:50:00,11.7,11.76,11.69,11.74,14700.0,11.3754,11.4338,11.3657,11.4143,14700.0
2010-08-24 12:00:00,11.73,11.75,11.69,11.75,11300.0,11.4046,11.4241,11.3657,11.4241,11300.0
2010-08-24 12:10:00,11.74,11.75,11.67,11.68,17400.0,11.4143,11.4241,11.3463,11.356,17400.0
2010-08-24 12:20:00,11.67,11.67,11.62,11.64,23600.0,11.3463,11.3463,11.2977,11.3171,23600.0
2010-08-24 12:30:00,11.64,11.67,11.63,11.66,40800.0,11.3171,11.3463,11.3074,11.3366,40800.0
2010-08-24 12:40:00,11.65,11.67,11.64,11.67,6600.0,11.3268,11.3463,11.3171,11.3463,6600.0
2010-08-24 12:50:00,11.66,11.67,11.64,11.65,7600.0,11.3366,11.3463,11.3171,11.3268,7600.0
2010-08-24 13:00:00,11.66,11.66,11.62,11.62,7200.0,11.3366,11.3366,11.2977,11.2977,7200.0
2010-08-24 13:10:00,11.62,11.69,11.62,11.68,21600.0,11.2977,11.3657,11.2977,11.356,21600.0
2010-08-24 13:20:00,11.68,11.7,11.65,11.7,12600.0,11.356,11.3754,11.3268,11.3754,12600.0
2010-08-24 13:30:00,11.72,11.72,11.69,11.7,8700.0,11.3949,11.3949,11.3657,11.3754,8700.0
2010-08-24 13:40:00,11.7,11.71,11.63,11.65,12900.0,11.3754,11.3852,11.3074,11.3268,12900.0
2010-08-24 13:50:00,11.67,11.67,11.58,11.59,15200.0,11.3463,11.3463,11.2588,11.2685,15200.0
2010-08-24 14:00:00,11.59,11.63,11.57,11.61,19500.0,11.2685,11.3074,11.249,11.2879,19500.0
2010-08-24 14:10:00,11.6,11.68,11.58,11.66,40700.0,11.2782,11.356,11.2588,11.3366,40700.0
2010-08-24 14:20:00,11.66,11.68,11.62,11.63,21700.0,11.3366,11.356,11.2977,11.3074,21700.0
2010-08-24 14:30:00,11.63,11.67,11.61,11.67,20300.0,11.3074,11.3463,11.2879,11.3463,20300.0
2010-08-24 14:40:00,11.67,11.67,11.63,11.64,15000.0,11.3463,11.3463,11.3074,11.3171,15000.0
2010-08-24 14:50:00,11.65,11.67,11.6,11.67,20500.0,11.3268,11.3463,11.2782,11.3463,20500.0
2010-08-24 15:00:00,11.68,11.74,11.66,11.74,25000.0,11.356,11.4143,11.3366,11.4143,25000.0
2010-08-24 15:10:00,11.74,11.76,11.71,11.76,13300.0,11.4143,11.4338,11.3852,11.4338,13300.0
2010-08-24 15:20:00,11.75,11.8,11.69,11.71,73700.0,11.4241,11.4727,11.3657,11.3852,73700.0
2010-08-24 15:30:00,11.71,11.76,11.66,11.69,33800.0,11.3852,11.4338,11.3366,11.3657,33800.0
2010-08-24 15:40:00,11.69,11.71,11.64,11.69,39300.0,11.3657,11.3852,11.3171,11.3657,39300.0
2010-08-24 15:50:00,11.68,11.69,11.6,11.62,63200.0,11.356,11.3657,11.2782,11.2977,63200.0
2010-08-25 09:30:00,11.41,11.5,11.24,11.33,39800.0,11.0935,11.181,10.9282,11.0157,39800.0
2010-08-25 09:40:00,11.32,11.34,11.18,11.21,21100.0,11.006,11.0254,10.8699,10.899,21100.0
2010-08-25 09:50:00,11.21,11.21,11.12,11.18,24000.0,10.899,10.899,10.8115,10.8699,24000.0
2010-08-25 10:00:00,11.16,11.34,11.11,11.34,39800.0,10.8504,11.0254,10.8018,11.0254,39800.0
2010-08-25 10:10:00,11.34,11.34,11.29,11.3,19400.0,11.0254,11.0254,10.9768,10.9865,19400.0
2010-08-25 10:20:00,11.3,11.3,11.25,11.25,10900.0,10.9865,10.9865,10.9379,10.9379,10900.0
2010-08-25 10:30:00,11.24,11.25,11.14,11.16,8900.0,10.9282,10.9379,10.831,10.8504,8900.0
2010-08-25 10:40:00,11.14,11.24,11.13,11.24,4600.0,10.831,10.9282,10.8213,10.9282,4600.0
2010-08-25 10:50:00,11.23,11.3,11.23,11.3,35400.0,10.9185,10.9865,10.9185,10.9865,35400.0
2010-08-25 11:00:00,11.3,11.34,11.23,11.25,16100.0,10.9865,11.0254,10.9185,10.9379,16100.0
2010-08-25 11:10:00,11.25,11.32,11.22,11.32,12900.0,10.9379,11.006,10.9088,11.006,12900.0
2010-08-25 11:20:00,11.32,11.36,11.32,11.36,9400.0,11.006,11.0449,11.006,11.0449,9400.0
2010-08-25 11:30:00,11.36,11.36,11.3,11.33,5600.0,11.0449,11.0449,10.9865,11.0157,5600.0
2010-08-25 11:40:00,11.33,11.33,11.29,11.3,5200.0,11.0157,11.0157,10.9768,10.9865,5200.0
2010-08-25 11:50:00,11.28,11.33,11.28,11.3,8900.0,10.9671,11.0157,10.9671,10.9865,8900.0
2010-08-25 12:00:00,11.31,11.32,11.26,11.27,11900.0,10.9963,11.006,10.9476,10.9574,11900.0
2010-08-25 12:10:00,11.28,11.3,11.24,11.26,11000.0,10.9671,10.9865,10.9282,10.9476,11000.0
2010-08-25 12:20:00,11.26,11.26,11.2,11.23,11900.0,10.9476,10.9476,10.8893,10.9185,11900.0
2010-08-25 12:30:00,11.23,11.25,11.18,11.18,8600.0,10.9185,10.9379,10.8699,10.8699,8600.0
2010-08-25 12:40:00,11.17,11.21,11.15,11.21,6900.0,10.8601,10.899,10.8407,10.899,6900.0
2010-08-25 12:50:00,11.21,11.22,11.19,11.19,11300.0,10.899,10.9088,10.8796,10.8796,11300.0
2010-08-25 13:00:00,11.19,11.22,11.18,11.21,6400.0,10.8796,10.9088,10.8699,10.899,6400.0
2010-08-25 13:10:00,11.22,11.24,11.18,11.21,8900.0,10.9088,10.9282,10.8699,10.899,8900.0
2010-08-25 13:20:00,11.22,11.23,11.18,11.18,6800.0,10.9088,10.9185,10.8699,10.8699,6800.0
2010-08-25 13:30:00,11.18,11.22,11.18,11.21,1700.0,10.8699,10.9088,10.8699,10.899,1700.0
2010-08-25 13:40:00,11.21,11.28,11.21,11.27,6900.0,10.899,10.9671,10.899,10.9574,6900.0
2010-08-25 13:50:00,11.27,11.31,11.27,11.29,11300.0,10.9574,10.9963,10.9574,10.9768,11300.0
2010-08-25 14:00:00,11.27,11.34,11.27,11.33,17300.0,10.9574,11.0254,10.9574,11.0157,17300.0
2010-08-25 14:10:00,11.33,11.37,11.32,11.34,12300.0,11.0157,11.0546,11.006,11.0254,12300.0
2010-08-25 14:20:00,11.33,11.33,11.27,11.29,8500.0,11.0157,11.0157,10.9574,10.9768,8500.0
2010-08-25 14:30:00,11.29,11.4,11.29,11.37,19600.0,10.9768,11.0838,10.9768,11.0546,19600.0
2010-08-25 14:40:00,11.37,11.43,11.37,11.41,25100.0,11.0546,11.1129,11.0546,11.0935,25100.0
2010-08-25 14:50:00,11.41,11.46,11.39,11.46,18500.0,11.0935,11.1421,11.074,11.1421,18500.0
2010-08-25 15:00:00,11.47,11.49,11.4,11.41,13200.0,11.1518,11.1713,11.0838,11.0935,13200.0
2010-08-25 15:10:00,11.41,11.44,11.39,11.39,17200.0,11.0935,11.1227,11.074,11.074,17200.0
2010-08-25 15:20:00,11.4,11.4,11.34,11.36,52500.0,11.0838,11.0838,11.0254,11.0449,52500.0
2010-08-25 15:30:00,11.35,11.48,11.35,11.45,50400.0,11.0352,11.1615,11.0352,11.1324,50400.0
2010-08-25 15:40:00,11.45,11.57,11.44,11.54,115400.0,11.1324,11.249,11.1227,11.2199,115400.0
2010-08-25 15:50:00,11.54,11.57,11.49,11.51,223000.0,11.2199,11.249,11.1713,11.1907,223000.0
2010-08-26 09:30:00,11.53,11.76,11.53,11.7,20400.0,11.2102,11.4338,11.2102,11.3754,20400.0
2010-08-26 09:40:00,11.7,11.77,11.65,11.76,15200.0,11.3754,11.4435,11.3268,11.4338,15200.0
2010-08-26 09:50:00,11.75,11.77,11.64,11.75,12300.0,11.4241,11.4435,11.3171,11.4241,12300.0
2010-08-26 10:00:00,11.74,11.78,11.7,11.76,16100.0,11.4143,11.4532,11.3754,11.4338,16100.0
2010-08-26 10:10:00,11.77,11.89,11.76,11.8,42500.0,11.4435,11.5602,11.4338,11.4727,42500.0
2010-08-26 10:20:00,11.8,11.8,11.7,11.74,8000.0,11.4727,11.4727,11.3754,11.4143,8000.0
2010-08-26 10:30:00,11.74,11.81,11.71,11.75,16300.0,11.4143,11.4824,11.3852,11.4241,16300.0
2010-08-26 10:40:00,11.75,11.77,11.69,11.72,3000.0,11.4241,11.4435,11.3657,11.3949,3000.0
2010-08-26 10:50:00,11.72,11.72,11.65,11.71,7400.0,11.3949,11.3949,11.3268,11.3852,7400.0
2010-08-26 11:00:00,11.7,11.71,11.53,11.56,24200.0,11.3754,11.3852,11.2102,11.2393,24200.0
2010-08-26 11:10:00,11.58,11.67,11.57,11.67,4700.0,11.2588,11.3463,11.249,11.3463,4700.0
2010-08-26 11:20:00,11.67,11.68,11.67,11.67,3300.0,11.3463,11.356,11.3463,11.3463,3300.0
2010-08-26 11:30:00,11.68,11.72,11.66,11.67,3500.0,11.356,11.3949,11.3366,11.3463,3500.0
2010-08-26 11:40:00,11.68,11.69,11.63,11.63,11200.0,11.356,11.3657,11.3074,11.3074,11200.0
2010-08-26 11:50:00,11.63,11.63,11.5,11.62,18500.0,11.3074,11.3074,11.181,11.2977,18500.0
2010-08-26 12:00:00,11.63,11.63,11.55,11.56,14800.0,11.3074,11.3074,11.2296,11.2393,14800.0
2010-08-26 12:10:00,11.56,11.57,11.48,11.55,12200.0,11.2393,11.249,11.1615,11.2296,12200.0
2010-08-26 12:20:00,11.56,11.59,11.56,11.57,9500.0,11.2393,11.2685,11.2393,11.249,9500.0
2010-08-26 12:30:00,11.58,11.59,11.57,11.57,3100.0,11.2588,11.2685,11.249,11.249,3100.0
2010-08-26 12:40:00,11.56,11.57,11.51,11.57,4400.0,11.2393,11.249,11.1907,11.249,4400.0
2010-08-26 12:50:00,11.57,11.58,11.52,11.55,5500.0,11.249,11.2588,11.2004,11.2296,5500.0
2010-08-26 13:00:00,11.56,11.56,11.53,11.53,3100.0,11.2393,11.2393,11.2102,11.2102,3100.0
2010-08-26 13:10:00,11.53,11.53,11.52,11.52,3200.0,11.2102,11.2102,11.2004,11.2004,3200.0
2010-08-26 13:20:00,11.53,11.53,11.52,11.53,2000.0,11.2102,11.2102,11.2004,11.2102,2000.0
2010-08-26 13:30:00,11.53,11.55,11.52,11.52,4200.0,11.2102,11.2296,11.2004,11.2004,4200.0
2010-08-26 13:40:00,11.54,11.54,11.51,11.51,3100.0,11.2199,11.2199,11.1907,11.1907,3100.0
2010-08-26 13:50:00,11.49,11.49,11.46,11.48,12600.0,11.1713,11.1713,11.1421,11.1615,12600.0
2010-08-26 14:00:00,11.47,11.49,11.44,11.44,12000.0,11.1518,11.1713,11.1227,11.1227,12000.0
2010-08-26 14:10:00,11.44,11.44,11.39,11.41,21000.0,11.1227,11.1227,11.074,11.0935,21000.0
2010-08-26 14:20:00,11.41,11.41,11.36,11.36,19100.0,11.0935,11.0935,11.0449,11.0449,19100.0
2010-08-26 14:30:00,11.36,11.37,11.34,11.35,16700.0,11.0449,11.0546,11.0254,11.0352,16700.0
2010-08-26 14:40:00,11.35,11.36,11.3,11.32,20200.0,11.0352,11.0449,10.9865,11.006,20200.0
2010-08-26 14:50:00,11.32,11.34,11.27,11.3,18800.0,11.006,11.0254,10.9574,10.9865,18800.0
2010-08-26 15:00:00,11.3,11.32,11.26,11.3,21200.0,10.9865,11.006,10.9476,10.9865,21200.0
2010-08-26 15:10:00,11.31,11.32,11.27,11.32,21800.0,10.9963,11.006,10.9574,11.006,21800.0
2010-08-26 15:20:00,11.33,11.35,11.29,11.31,22600.0,11.0157,11.0352,10.9768,10.9963,22600.0
2010-08-26 15:30:00,11.31,11.32,11.29,11.3,27700.0,10.9963,11.006,10.9768,10.9865,27700.0
2010-08-26 15:40:00,11.3,11.37,11.3,11.35,63600.0,10.9865,11.0546,10.9865,11.0352,63600.0
2010-08-26 15:50:00,11.35,11.35,11.31,11.33,76800.0,11.0352,11.0352,10.9963,11.0157,76800.0
2010-08-27 09:30:00,11.48,11.54,11.39,11.39,9700.0,11.1615,11.2199,11.074,11.074,9700.0
2010-08-27 09:40:00,11.36,11.36,11.24,11.24,19600.0,11.0449,11.0449,10.9282,10.9282,19600.0
2010-08-27 09:50:00,11.25,11.33,11.2,11.21,11400.0,10.9379,11.0157,10.8893,10.899,11400.0
2010-08-27 10:00:00,11.19,11.22,11.04,11.15,27700.0,10.8796,10.9088,10.7338,10.8407,27700.0
2010-08-27 10:10:00,11.14,11.44,11.11,11.39,44700.0,10.831,11.1227,10.8018,11.074,44700.0
2010-08-27 10:20:00,11.38,11.43,11.33,11.42,12400.0,11.0643,11.1129,11.0157,11.1032,12400.0
2010-08-27 10:30:00,11.42,11.49,11.42,11.45,20000.0,11.1032,11.1713,11.1032,11.1324,20000.0
2010-08-27 10:40:00,11.45,11.45,11.34,11.35,12800.0,11.1324,11.1324,11.0254,11.0352,12800.0
2010-08-27 10:50:00,11.35,11.36,11.28,11.35,5400.0,11.0352,11.0449,10.9671,11.0352,5400.0
2010-08-27 11:00:00,11.36,11.46,11.36,11.46,8000.0,11.0449,11.1421,11.0449,11.1421,8000.0
2010-08-27 11:10:00,11.46,11.56,11.46,11.52,12400.0,11.1421,11.2393,11.1421,11.2004,12400.0
2010-08-27 11:20:00,11.52,11.6,11.51,11.58,16300.0,11.2004,11.2782,11.1907,11.2588,16300.0
2010-08-27 11:30:00,11.58,11.59,11.51,11.51,8100.0,11.2588,11.2685,11.1907,11.1907,8100.0
2010-08-27 11:40:00,11.5,11.55,11.5,11.55,3700.0,11.181,11.2296,11.181,11.2296,3700.0
2010-08-27 11:50:00,11.57,11.57,11.49,11.5,10500.0,11.249,11.249,11.1713,11.181,10500.0
2010-08-27 12:00:00,11.51,11.54,11.48,11.54,3700.0,11.1907,11.2199,11.1615,11.2199,3700.0
2010-08-27 12:10:00,11.53,11.56,11.53,11.56,1000.0,11.2102,11.2393,11.2102,11.2393,1000.0
2010-08-27 12:20:00,11.57,11.57,11.53,11.56,5500.0,11.249,11.249,11.2102,11.2393,5500.0
2010-08-27 12:30:00,11.56,11.57,11.53,11.53,8900.0,11.2393,11.249,11.2102,11.2102,8900.0
2010-08-27 12:40:00,11.53,11.53,11.46,11.5,12000.0,11.2102,11.2102,11.1421,11.181,12000.0
2010-08-27 12:50:00,11.51,11.53,11.45,11.45,4400.0,11.1907,11.2102,11.1324,11.1324,4400.0
2010-08-27 13:00:00,11.45,11.48,11.44,11.48,4600.0,11.1324,11.1615,11.1227,11.1615,4600.0
2010-08-27 13:10:00,11.49,11.49,11.46,11.46,1700.0,11.1713,11.1713,11.1421,11.1421,1700.0
2010-08-27 13:20:00,11.47,11.59,11.47,11.59,61600.0,11.1518,11.2685,11.1518,11.2685,61600.0
2010-08-27 13:30:00,11.59,11.63,11.57,11.6,40400.0,11.2685,11.3074,11.249,11.2782,40400.0
2010-08-27 13:40:00,11.61,11.62,11.59,11.6,13700.0,11.2879,11.2977,11.2685,11.2782,13700.0
2010-08-27 13:50:00,11.6,11.65,11.6,11.65,9200.0,11.2782,11.3268,11.2782,11.3268,9200.0
2010-08-27 14:00:00,11.65,11.71,11.61,11.66,8500.0,11.3268,11.3852,11.2879,11.3366,8500.0
2010-08-27 14:10:00,11.66,11.68,11.62,11.66,5200.0,11.3366,11.356,11.2977,11.3366,5200.0
2010-08-27 14:20:00,11.66,11.72,11.64,11.68,15700.0,11.3366,11.3949,11.3171,11.356,15700.0
2010-08-27 14:30:00,11.69,11.78,11.67,11.77,50300.0,11.3657,11.4532,11.3463,11.4435,50300.0
2010-08-27 14:40:00,11.77,11.82,11.77,11.79,31800.0,11.4435,11.4921,11.4435,11.4629,31800.0
2010-08-27 14:50:00,11.79,11.82,11.77,11.8,36700.0,11.4629,11.4921,11.4435,11.4727,36700.0
2010-08-27 15:00:00,11.8,11.84,11.78,11.84,33800.0,11.4727,11.5116,11.4532,11.5116,33800.0
2010-08-27 15:10:00,11.83,11.85,11.81,11.82,37100.0,11.5018,11.5213,11.4824,11.4921,37100.0
2010-08-27 15:20:00,11.82,11.89,11.82,11.88,40000.0,11.4921,11.5602,11.4921,11.5504,40000.0
2010-08-27 15:30:00,11.88,11.89,11.84,11.85,27900.0,11.5504,11.5602,11.5116,11.5213,27900.0
2010-08-27 15:40:00,11.84,11.87,11.82,11.84,84100.0,11.5116,11.5407,11.4921,11.5116,84100.0
2010-08-27 15:50:00,11.84,11.85,11.81,11.83,131700.0,11.5116,11.5213,11.4824,11.5018,131700.0
2010-08-30 09:30:00,11.7,11.77,11.6,11.67,19300.0,11.3754,11.4435,11.2782,11.3463,19300.0
2010-08-30 09:40:00,11.68,11.68,11.56,11.62,10500.0,11.356,11.356,11.2393,11.2977,10500.0
2010-08-30 09:50:00,11.61,11.72,11.58,11.7,8400.0,11.2879,11.3949,11.2588,11.3754,8400.0
2010-08-30 10:00:00,11.7,11.72,11.67,11.69,10500.0,11.3754,11.3949,11.3463,11.3657,10500.0
2010-08-30 10:10:00,11.66,11.66,11.52,11.55,6000.0,11.3366,11.3366,11.2004,11.2296,6000.0
2010-08-30 10:20:00,11.56,11.56,11.51,11.54,5000.0,11.2393,11.2393,11.1907,11.2199,5000.0
2010-08-30 10:30:00,11.54,11.54,11.49,11.5,11200.0,11.2199,11.2199,11.1713,11.181,11200.0
2010-08-30 10:40:00,11.49,11.52,11.46,11.52,6500.0,11.1713,11.2004,11.1421,11.2004,6500.0
2010-08-30 10:50:00,11.53,11.57,11.53,11.53,5900.0,11.2102,11.249,11.2102,11.2102,5900.0
2010-08-30 11:00:00,11.52,11.52,11.49,11.51,8500.0,11.2004,11.2004,11.1713,11.1907,8500.0
2010-08-30 11:10:00,11.53,11.53,11.49,11.52,9400.0,11.2102,11.2102,11.1713,11.2004,9400.0
2010-08-30 11:20:00,11.51,11.51,11.46,11.46,2900.0,11.1907,11.1907,11.1421,11.1421,2900.0
2010-08-30 11:30:00,11.46,11.46,11.38,11.41,6400.0,11.1421,11.1421,11.0643,11.0935,6400.0
2010-08-30 11:40:00,11.41,11.46,11.4,11.45,32200.0,11.0935,11.1421,11.0838,11.1324,32200.0
2010-08-30 11:50:00,11.47,11.49,11.42,11.48,10700.0,11.1518,11.1713,11.1032,11.1615,10700.0
2010-08-30 12:00:00,11.48,11.48,11.44,11.44,1700.0,11.1615,11.1615,11.1227,11.1227,1700.0
2010-08-30 12:10:00,11.45,11.47,11.44,11.45,1400.0,11.1324,11.1518,11.1227,11.1324,1400.0
2010-08-30 12:20:00,11.45,11.45,11.44,11.45,5400.0,11.1324,11.1324,11.1227,11.1324,5400.0
2010-08-30 12:30:00,11.45,11.5,11.44,11.5,7700.0,11.1324,11.181,11.1227,11.181,7700.0
2010-08-30 12:40:00,11.5,11.5,11.48,11.5,12800.0,11.181,11.181,11.1615,11.181,12800.0
2010-08-30 12:50:00,11.5,11.5,11.48,11.49,64600.0,11.181,11.181,11.1615,11.1713,64600.0
2010-08-30 13:00:00,11.48,11.52,11.48,11.51,24500.0,11.1615,11.2004,11.1615,11.1907,24500.0
2010-08-30 13:10:00,11.52,11.54,11.49,11.52,9600.0,11.2004,11.2199,11.1713,11.2004,9600.0
2010-08-30 13:20:00,11.51,11.52,11.4,11.41,12200.0,11.1907,11.2004,11.0838,11.0935,12200.0
2010-08-30 13:30:00,11.42,11.51,11.42,11.51,25900.0,11.1032,11.1907,11.1032,11.1907,25900.0
2010-08-30 13:40:00,11.5,11.52,11.5,11.52,23700.0,11.181,11.2004,11.181,11.2004,23700.0
2010-08-30 13:50:00,11.51,11.52,11.5,11.51,15000.0,11.1907,11.2004,11.181,11.1907,15000.0
2010-08-30 14:00:00,11.5,11.52,11.45,11.45,29300.0,11.181,11.2004,11.1324,11.1324,29300.0
2010-08-30 14:10:00,11.45,11.45,11.34,11.37,19300.0,11.1324,11.1324,11.0254,11.0546,19300.0
2010-08-30 14:20:00,11.38,11.42,11.37,11.41,3700.0,11.0643,11.1032,11.0546,11.0935,3700.0
2010-08-30 14:30:00,11.42,11.43,11.37,11.38,6500.0,11.1032,11.1129,11.0546,11.0643,6500.0
2010-08-30 14:40:00,11.38,11.43,11.35,11.35,7100.0,11.0643,11.1129,11.0352,11.0352,7100.0
2010-08-30 14:50:00,11.35,11.38,11.33,11.34,7500.0,11.0352,11.0643,11.0157,11.0254,7500.0
2010-08-30 15:00:00,11.34,11.38,11.33,11.36,32400.0,11.0254,11.0643,11.0157,11.0449,32400.0
2010-08-30 15:10:00,11.36,11.39,11.34,11.36,27300.0,11.0449,11.074,11.0254,11.0449,27300.0
2010-08-30 15:20:00,11.36,11.36,11.33,11.34,22700.0,11.0449,11.0449,11.0157,11.0254,22700.0
2010-08-30 15:30:00,11.33,11.36,11.32,11.36,35100.0,11.0157,11.0449,11.006,11.0449,35100.0
2010-08-30 15:40:00,11.35,11.4,11.32,11.32,70300.0,11.0352,11.0838,11.006,11.006,70300.0
2010-08-30 15:50:00,11.33,11.35,11.23,11.24,348100.0,11.0157,11.0352,10.9185,10.9282,348100.0
2010-08-31 09:30:00,11.12,11.12,10.89,11.07,49600.0,10.8115,10.8115,10.5879,10.7629,49600.0
2010-08-31 09:40:00,11.06,11.12,11.02,11.12,26100.0,10.7532,10.8115,10.7143,10.8115,26100.0
2010-08-31 09:50:00,11.12,11.23,11.07,11.1,30700.0,10.8115,10.9185,10.7629,10.7921,30700.0
2010-08-31 10:00:00,11.11,11.3,11.11,11.29,29000.0,10.8018,10.9865,10.8018,10.9768,29000.0
2010-08-31 10:10:00,11.31,11.36,11.28,11.29,17300.0,10.9963,11.0449,10.9671,10.9768,17300.0
2010-08-31 10:20:00,11.29,11.3,11.21,11.26,9600.0,10.9768,10.9865,10.899,10.9476,9600.0
2010-08-31 10:30:00,11.26,11.35,11.21,11.22,14800.0,10.9476,11.0352,10.899,10.9088,14800.0
2010-08-31 10:40:00,11.23,11.27,11.2,11.25,11300.0,10.9185,10.9574,10.8893,10.9379,11300.0
2010-08-31 10:50:00,11.25,11.27,11.18,11.24,10100.0,10.9379,10.9574,10.8699,10.9282,10100.0
2010-08-31 11:00:00,11.24,11.27,11.19,11.19,8000.0,10.9282,10.9574,10.8796,10.8796,8000.0
2010-08-31 11:10:00,11.2,11.29,11.19,11.28,49800.0,10.8893,10.9768,10.8796,10.9671,49800.0
2010-08-31 11:20:00,11.27,11.33,11.27,11.31,20100.0,10.9574,11.0157,10.9574,10.9963,20100.0
2010-08-31 11:30:00,11.32,11.35,11.29,11.29,13600.0,11.006,11.0352,10.9768,10.9768,13600.0
2010-08-31 11:40:00,11.28,11.32,11.26,11.28,6200.0,10.9671,11.006,10.9476,10.9671,6200.0
2010-08-31 11:50:00,11.3,11.35,11.3,11.3,13400.0,10.9865,11.0352,10.9865,10.9865,13400.0
2010-08-31 12:00:00,11.31,11.35,11.3,11.31,9000.0,10.9963,11.0352,10.9865,10.9963,9000.0
2010-08-31 12:10:00,11.31,11.33,11.29,11.31,4900.0,10.9963,11.0157,10.9768,10.9963,4900.0
2010-08-31 12:20:00,11.31,11.31,11.24,11.24,14400.0,10.9963,10.9963,10.9282,10.9282,14400.0
2010-08-31 12:30:00,11.25,11.27,11.24,11.26,23900.0,10.9379,10.9574,10.9282,10.9476,23900.0
2010-08-31 12:40:00,11.27,11.28,11.24,11.28,13900.0,10.9574,10.9671,10.9282,10.9671,13900.0
2010-08-31 12:50:00,11.28,11.32,11.27,11.27,27600.0,10.9671,11.006,10.9574,10.9574,27600.0
2010-08-31 13:00:00,11.26,11.35,11.26,11.34,18000.0,10.9476,11.0352,10.9476,11.0254,18000.0
2010-08-31 13:10:00,11.34,11.35,11.34,11.34,14800.0,11.0254,11.0352,11.0254,11.0254,14800.0
2010-08-31 13:20:00,11.35,11.37,11.34,11.37,41800.0,11.0352,11.0546,11.0254,11.0546,41800.0
2010-08-31 13:30:00,11.36,11.39,11.36,11.38,36300.0,11.0449,11.074,11.0449,11.0643,36300.0
2010-08-31 13:40:00,11.38,11.39,11.37,11.39,24600.0,11.0643,11.074,11.0546,11.074,24600.0
2010-08-31 13:50:00,11.39,11.4,11.38,11.39,10300.0,11.074,11.0838,11.0643,11.074,10300.0
2010-08-31 14:00:00,11.4,11.43,11.38,11.41,63200.0,11.0838,11.1129,11.0643,11.0935,63200.0
2010-08-31 14:10:00,11.41,11.43,11.33,11.33,43900.0,11.0935,11.1129,11.0157,11.0157,43900.0
2010-08-31 14:20:00,11.33,11.35,11.32,11.33,14400.0,11.0157,11.0352,11.006,11.0157,14400.0
2010-08-31 14:30:00,11.33,11.34,11.27,11.3,37000.0,11.0157,11.0254,10.9574,10.9865,37000.0
2010-08-31 14:40:00,11.29,11.31,11.2,11.2,34100.0,10.9768,10.9963,10.8893,10.8893,34100.0
2010-08-31 14:50:00,11.19,11.22,11.17,11.19,30800.0,10.8796,10.9088,10.8601,10.8796,30800.0
2010-08-31 15:00:00,11.19,11.27,11.19,11.27,21900.0,10.8796,10.9574,10.8796,10.9574,21900.0
2010-08-31 15:10:00,11.26,11.3,11.24,11.28,36500.0,10.9476,10.9865,10.9282,10.9671,36500.0
2010-08-31 15:20:00,11.28,11.29,11.23,11.26,13100.0,10.9671,10.9768,10.9185,10.9476,13100.0
2010-08-31 15:30:00,11.26,11.31,11.21,11.22,24000.0,10.9476,10.9963,10.899,10.9088,24000.0
2010-08-31 15:40:00,11.23,11.34,11.22,11.29,47900.0,10.9185,11.0254,10.9088,10.9768,47900.0
2010-08-31 15:50:00,11.29,11.31,11.19,11.25,109000.0,10.9768,10.9963,10.8796,10.9379,109000.0
2010-09-01 09:30:00,11.48,11.59,11.39,11.39,52500.0,11.1615,11.2685,11.074,11.074,52500.0
2010-09-01 09:40:00,11.36,11.39,11.3,11.35,15600.0,11.0449,11.074,10.9865,11.0352,15600.0
2010-09-01 09:50:00,11.35,11.43,11.33,11.43,52100.0,11.0352,11.1129,11.0157,11.1129,52100.0
2010-09-01 10:00:00,11.42,11.54,11.4,11.53,157300.0,11.1032,11.2199,11.0838,11.2102,157300.0
2010-09-01 10:10:00,11.53,11.55,11.49,11.49,69600.0,11.2102,11.2296,11.1713,11.1713,69600.0
2010-09-01 10:20:00,11.5,11.5,11.46,11.48,25300.0,11.181,11.181,11.1421,11.1615,25300.0
2010-09-01 10:30:00,11.46,11.51,11.44,11.51,31500.0,11.1421,11.1907,11.1227,11.1907,31500.0
2010-09-01 10:40:00,11.51,11.54,11.5,11.54,24200.0,11.1907,11.2199,11.181,11.2199,24200.0
2010-09-01 10:50:00,11.54,11.66,11.53,11.58,52800.0,11.2199,11.3366,11.2102,11.2588,52800.0
2010-09-01 11:00:00,11.57,11.66,11.53,11.6,84200.0,11.249,11.3366,11.2102,11.2782,84200.0
2010-09-01 11:10:00,11.61,11.64,11.6,11.61,25000.0,11.2879,11.3171,11.2782,11.2879,25000.0
2010-09-01 11:20:00,11.62,11.65,11.6,11.65,11600.0,11.2977,11.3268,11.2782,11.3268,11600.0
2010-09-01 11:30:00,11.65,11.68,11.65,11.68,6200.0,11.3268,11.356,11.3268,11.356,6200.0
2010-09-01 11:40:00,11.68,11.68,11.62,11.62,8300.0,11.356,11.356,11.2977,11.2977,8300.0
2010-09-01 11:50:00,11.61,11.62,11.6,11.6,19200.0,11.2879,11.2977,11.2782,11.2782,19200.0
2010-09-01 12:00:00,11.61,11.64,11.61,11.61,8000.0,11.2879,11.3171,11.2879,11.2879,8000.0
2010-09-01 12:10:00,11.62,11.62,11.59,11.59,9600.0,11.2977,11.2977,11.2685,11.2685,9600.0
2010-09-01 12:20:00,11.59,11.61,11.59,11.61,18900.0,11.2685,11.2879,11.2685,11.2879,18900.0
2010-09-01 12:30:00,11.61,11.61,11.57,11.57,13300.0,11.2879,11.2879,11.249,11.249,13300.0
2010-09-01 12:40:00,11.57,11.63,11.57,11.63,15400.0,11.249,11.3074,11.249,11.3074,15400.0
2010-09-01 12:50:00,11.63,11.63,11.62,11.63,3400.0,11.3074,11.3074,11.2977,11.3074,3400.0
2010-09-01 13:00:00,11.62,11.63,11.6,11.63,21100.0,11.2977,11.3074,11.2782,11.3074,21100.0
2010-09-01 13:10:00,11.63,11.65,11.62,11.65,10900.0,11.3074,11.3268,11.2977,11.3268,10900.0
2010-09-01 13:20:00,11.65,11.65,11.63,11.63,9600.0,11.3268,11.3268,11.3074,11.3074,9600.0
2010-09-01 13:30:00,11.64,11.65,11.64,11.65,5500.0,11.3171,11.3268,11.3171,11.3268,5500.0
2010-09-01 13:40:00,11.65,11.71,11.64,11.7,33600.0,11.3268,11.3852,11.3171,11.3754,33600.0
2010-09-01 13:50:00,11.7,11.79,11.7,11.77,19800.0,11.3754,11.4629,11.3754,11.4435,19800.0
2010-09-01 14:00:00,11.77,11.78,11.77,11.77,6600.0,11.4435,11.4532,11.4435,11.4435,6600.0
2010-09-01 14:10:00,11.77,11.77,11.74,11.74,33000.0,11.4435,11.4435,11.4143,11.4143,33000.0
2010-09-01 14:20:00,11.75,11.78,11.73,11.75,19300.0,11.4241,11.4532,11.4046,11.4241,19300.0
2010-09-01 14:30:00,11.75,11.77,11.72,11.73,41200.0,11.4241,11.4435,11.3949,11.4046,41200.0
2010-09-01 14:40:00,11.73,11.78,11.73,11.77,44800.0,11.4046,11.4532,11.4046,11.4435,44800.0
2010-09-01 14:50:00,11.77,11.77,11.74,11.74,12800.0,11.4435,11.4435,11.4143,11.4143,12800.0
2010-09-01 15:00:00,11.74,11.75,11.71,11.74,21500.0,11.4143,11.4241,11.3852,11.4143,21500.0
2010-09-01 15:10:00,11.74,11.77,11.74,11.76,35000.0,11.4143,11.4435,11.4143,11.4338,35000.0
2010-09-01 15:20:00,11.77,11.82,11.74,11.82,99700.0,11.4435,11.4921,11.4143,11.4921,99700.0
2010-09-01 15:30:00,11.81,11.86,11.79,11.84,82000.0,11.4824,11.531,11.4629,11.5116,82000.0
2010-09-01 15:40:00,11.85,11.92,11.84,11.91,57500.0,11.5213,11.5893,11.5116,11.5796,57500.0
2010-09-01 15:50:00,11.91,11.93,11.85,11.92,254800.0,11.5796,11.5991,11.5213,11.5893,254800.0
2010-09-02 09:30:00,11.92,11.96,11.82,11.93,24100.0,11.5893,11.6282,11.4921,11.5991,24100.0
2010-09-02 09:40:00,11.94,11.97,11.9,11.97,17700.0,11.6088,11.638,11.5699,11.638,17700.0
2010-09-02 09:50:00,11.97,12.03,11.95,12.0,18100.0,11.638,11.6963,11.6185,11.6671,18100.0
2010-09-02 10:00:00,12.0,12.15,11.99,12.08,59500.0,11.6671,11.813,11.6574,11.7449,59500.0
2010-09-02 10:10:00,12.07,12.08,11.99,12.01,28300.0,11.7352,11.7449,11.6574,11.6768,28300.0
2010-09-02 10:20:00,12.01,12.17,12.0,12.17,22200.0,11.6768,11.8324,11.6671,11.8324,22200.0
2010-09-02 10:30:00,12.17,12.17,12.11,12.12,8800.0,11.8324,11.8324,11.7741,11.7838,8800.0
2010-09-02 10:40:00,12.11,12.21,12.11,12.21,14900.0,11.7741,11.8713,11.7741,11.8713,14900.0
2010-09-02 10:50:00,12.21,12.26,12.21,12.24,19900.0,11.8713,11.9199,11.8713,11.9005,19900.0
2010-09-02 11:00:00,12.23,12.24,12.16,12.18,43800.0,11.8907,11.9005,11.8227,11.8421,43800.0
2010-09-02 11:10:00,12.17,12.18,12.11,12.15,24700.0,11.8324,11.8421,11.7741,11.813,24700.0
2010-09-02 11:20:00,12.14,12.14,12.09,12.11,14500.0,11.8032,11.8032,11.7546,11.7741,14500.0
2010-09-02 11:30:00,12.11,12.18,12.11,12.13,15200.0,11.7741,11.8421,11.7741,11.7935,15200.0
2010-09-02 11:40:00,12.13,12.18,12.07,12.08,17800.0,11.7935,11.8421,11.7352,11.7449,17800.0
2010-09-02 11:50:00,12.07,12.08,12.03,12.03,4900.0,11.7352,11.7449,11.6963,11.6963,4900.0
2010-09-02 12:00:00,12.03,12.12,12.03,12.12,6800.0,11.6963,11.7838,11.6963,11.7838,6800.0
2010-09-02 12:10:00,12.12,12.18,12.12,12.15,17100.0,11.7838,11.8421,11.7838,11.813,17100.0
2010-09-02 12:20:00,12.14,12.16,12.13,12.16,7900.0,11.8032,11.8227,11.7935,11.8227,7900.0
2010-09-02 12:30:00,12.17,12.18,12.16,12.17,10100.0,11.8324,11.8421,11.8227,11.8324,10100.0
2010-09-02 12:40:00,12.17,12.18,12.12,12.18,11700.0,11.8324,11.8421,11.7838,11.8421,11700.0
2010-09-02 12:50:00,12.18,12.18,12.1,12.13,11700.0,11.8421,11.8421,11.7643,11.7935,11700.0
2010-09-02 13:00:00,12.12,12.15,12.12,12.15,7500.0,11.7838,11.813,11.7838,11.813,7500.0
2010-09-02 13:10:00,12.15,12.17,12.12,12.17,14500.0,11.813,11.8324,11.7838,11.8324,14500.0
2010-09-02 13:20:00,12.17,12.21,12.16,12.21,12600.0,11.8324,11.8713,11.8227,11.8713,12600.0
2010-09-02 13:30:00,12.2,12.22,12.2,12.22,16100.0,11.8616,11.881,11.8616,11.881,16100.0
2010-09-02 13:40:00,12.21,12.25,12.21,12.25,8500.0,11.8713,11.9102,11.8713,11.9102,8500.0
2010-09-02 13:50:00,12.25,12.26,12.24,12.25,5000.0,11.9102,11.9199,11.9005,11.9102,5000.0
2010-09-02 14:00:00,12.25,12.26,12.24,12.26,25100.0,11.9102,11.9199,11.9005,11.9199,25100.0
2010-09-02 14:10:00,12.26,12.3,12.26,12.29,18600.0,11.9199,11.9588,11.9199,11.9491,18600.0
2010-09-02 14:20:00,12.29,12.3,12.23,12.25,41000.0,11.9491,11.9588,11.8907,11.9102,41000.0
2010-09-02 14:30:00,12.25,12.29,12.24,12.29,24600.0,11.9102,11.9491,11.9005,11.9491,24600.0
2010-09-02 14:40:00,12.29,12.32,12.27,12.32,17900.0,11.9491,11.9782,11.9296,11.9782,17900.0
2010-09-02 14:50:00,12.32,12.37,12.31,12.37,12600.0,11.9782,12.0269,11.9685,12.0269,12600.0
2010-09-02 15:00:00,12.36,12.39,12.36,12.39,27900.0,12.0171,12.0463,12.0171,12.0463,27900.0
2010-09-02 15:10:00,12.38,12.39,12.34,12.36,29400.0,12.0366,12.0463,11.9977,12.0171,29400.0
2010-09-02 15:20:00,12.36,12.41,12.33,12.36,52300.0,12.0171,12.0657,11.988,12.0171,52300.0
2010-09-02 15:30:00,12.35,12.42,12.34,12.41,59300.0,12.0074,12.0755,11.9977,12.0657,59300.0
2010-09-02 15:40:00,12.4,12.46,12.39,12.4,84000.0,12.056,12.1144,12.0463,12.056,84000.0
2010-09-02 15:50:00,12.4,12.41,12.37,12.38,168700.0,12.056,12.0657,12.0269,12.0366,168700.0
2010-09-03 09:30:00,12.75,12.95,12.7,12.95,53200.0,12.3963,12.5908,12.3477,12.5908,53200.0
2010-09-03 09:40:00,12.94,13.08,12.87,12.94,75600.0,12.581,12.7172,12.513,12.581,75600.0
2010-09-03 09:50:00,12.93,12.97,12.92,12.95,16700.0,12.5713,12.6102,12.5616,12.5908,16700.0
2010-09-03 10:00:00,12.93,12.97,12.88,12.89,58100.0,12.5713,12.6102,12.5227,12.5324,58100.0
2010-09-03 10:10:00,12.9,12.96,12.79,12.88,53000.0,12.5422,12.6005,12.4352,12.5227,53000.0
2010-09-03 10:20:00,12.88,12.94,12.73,12.77,72600.0,12.5227,12.581,12.3769,12.4158,72600.0
2010-09-03 10:30:00,12.77,12.78,12.7,12.72,56200.0,12.4158,12.4255,12.3477,12.3671,56200.0
2010-09-03 10:40:00,12.72,12.83,12.7,12.82,30200.0,12.3671,12.4741,12.3477,12.4644,30200.0
2010-09-03 10:50:00,12.82,12.83,12.81,12.83,38000.0,12.4644,12.4741,12.4547,12.4741,38000.0
2010-09-03 11:00:00,12.83,12.83,12.76,12.77,37900.0,12.4741,12.4741,12.406,12.4158,37900.0
2010-09-03 11:10:00,12.76,12.82,12.71,12.81,28900.0,12.406,12.4644,12.3574,12.4547,28900.0
2010-09-03 11:20:00,12.8,12.8,12.76,12.77,13300.0,12.4449,12.4449,12.406,12.4158,13300.0
2010-09-03 11:30:00,12.77,12.78,12.72,12.74,19700.0,12.4158,12.4255,12.3671,12.3866,19700.0
2010-09-03 11:40:00,12.75,12.81,12.75,12.79,17400.0,12.3963,12.4547,12.3963,12.4352,17400.0
2010-09-03 11:50:00,12.78,12.79,12.72,12.77,18000.0,12.4255,12.4352,12.3671,12.4158,18000.0
2010-09-03 12:00:00,12.76,12.77,12.73,12.73,9300.0,12.406,12.4158,12.3769,12.3769,9300.0
2010-09-03 12:10:00,12.74,12.76,12.73,12.76,18700.0,12.3866,12.406,12.3769,12.406,18700.0
2010-09-03 12:20:00,12.76,12.77,12.74,12.75,9700.0,12.406,12.4158,12.3866,12.3963,9700.0
2010-09-03 12:30:00,12.74,12.8,12.73,12.74,40400.0,12.3866,12.4449,12.3769,12.3866,40400.0
2010-09-03 12:40:00,12.74,12.78,12.73,12.75,17300.0,12.3866,12.4255,12.3769,12.3963,17300.0
2010-09-03 12:50:00,12.74,12.8,12.74,12.79,17800.0,12.3866,12.4449,12.3866,12.4352,17800.0
2010-09-03 13:00:00,12.78,12.81,12.75,12.79,39200.0,12.4255,12.4547,12.3963,12.4352,39200.0
2010-09-03 13:10:00,12.8,12.81,12.78,12.8,19100.0,12.4449,12.4547,12.4255,12.4449,19100.0
2010-09-03 13:20:00,12.79,12.8,12.76,12.78,14400.0,12.4352,12.4449,12.406,12.4255,14400.0
2010-09-03 13:30:00,12.78,12.81,12.76,12.8,48700.0,12.4255,12.4547,12.406,12.4449,48700.0
2010-09-03 13:40:00,12.79,12.8,12.77,12.77,9200.0,12.4352,12.4449,12.4158,12.4158,9200.0
2010-09-03 13:50:00,12.78,12.82,12.77,12.82,42200.0,12.4255,12.4644,12.4158,12.4644,42200.0
2010-09-03 14:00:00,12.82,12.88,12.81,12.88,23300.0,12.4644,12.5227,12.4547,12.5227,23300.0
2010-09-03 14:10:00,12.87,12.92,12.86,12.92,21300.0,12.513,12.5616,12.5033,12.5616,21300.0
2010-09-03 14:20:00,12.93,12.97,12.93,12.96,18600.0,12.5713,12.6102,12.5713,12.6005,18600.0
2010-09-03 14:30:00,12.95,12.99,12.94,12.95,41400.0,12.5908,12.6297,12.581,12.5908,41400.0
2010-09-03 14:40:00,12.95,12.95,12.81,12.81,19000.0,12.5908,12.5908,12.4547,12.4547,19000.0
2010-09-03 14:50:00,12.82,12.83,12.81,12.82,16200.0,12.4644,12.4741,12.4547,12.4644,16200.0
2010-09-03 15:00:00,12.83,12.83,12.8,12.83,25700.0,12.4741,12.4741,12.4449,12.4741,25700.0
2010-09-03 15:10:00,12.82,12.85,12.81,12.83,16200.0,12.4644,12.4935,12.4547,12.4741,16200.0
2010-09-03 15:20:00,12.82,12.86,12.82,12.85,44500.0,12.4644,12.5033,12.4644,12.4935,44500.0
2010-09-03 15:30:00,12.84,12.87,12.81,12.84,68500.0,12.4838,12.513,12.4547,12.4838,68500.0
2010-09-03 15:40:00,12.85,12.88,12.83,12.84,97800.0,12.4935,12.5227,12.4741,12.4838,97800.0
2010-09-03 15:50:00,12.83,12.94,12.82,12.92,268700.0,12.4741,12.581,12.4644,12.5616,268700.0
2010-09-07 09:30:00,12.81,12.9,12.67,12.82,29500.0,12.4547,12.5422,12.3185,12.4644,29500.0
2010-09-07 09:40:00,12.82,12.91,12.79,12.84,38000.0,12.4644,12.5519,12.4352,12.4838,38000.0
2010-09-07 09:50:00,12.85,12.86,12.71,12.72,16900.0,12.4935,12.5033,12.3574,12.3671,16900.0
2010-09-07 10:00:00,12.71,12.79,12.71,12.79,17400.0,12.3574,12.4352,12.3574,12.4352,17400.0
2010-09-07 10:10:00,12.78,12.79,12.75,12.78,14600.0,12.4255,12.4352,12.3963,12.4255,14600.0
2010-09-07 10:20:00,12.77,12.83,12.75,12.81,12700.0,12.4158,12.4741,12.3963,12.4547,12700.0
2010-09-07 10:30:00,12.8,12.83,12.76,12.78,21000.0,12.4449,12.4741,12.406,12.4255,21000.0
2010-09-07 10:40:00,12.79,12.85,12.79,12.8,12500.0,12.4352,12.4935,12.4352,12.4449,12500.0
2010-09-07 10:50:00,12.78,12.82,12.76,12.8,16100.0,12.4255,12.4644,12.406,12.4449,16100.0
2010-09-07 11:00:00,12.78,12.81,12.76,12.77,12600.0,12.4255,12.4547,12.406,12.4158,12600.0
2010-09-07 11:10:00,12.78,12.81,12.75,12.75,10200.0,12.4255,12.4547,12.3963,12.3963,10200.0
2010-09-07 11:20:00,12.76,12.84,12.76,12.81,23200.0,12.406,12.4838,12.406,12.4547,23200.0
2010-09-07 11:30:00,12.81,12.84,12.75,12.78,45500.0,12.4547,12.4838,12.3963,12.4255,45500.0
2010-09-07 11:40:00,12.78,12.85,12.78,12.85,14300.0,12.4255,12.4935,12.4255,12.4935,14300.0
2010-09-07 11:50:00,12.85,12.9,12.81,12.89,18800.0,12.4935,12.5422,12.4547,12.5324,18800.0
2010-09-07 12:00:00,12.88,12.9,12.86,12.89,6500.0,12.5227,12.5422,12.5033,12.5324,6500.0
2010-09-07 12:10:00,12.9,12.9,12.86,12.86,6000.0,12.5422,12.5422,12.5033,12.5033,6000.0
2010-09-07 12:20:00,12.85,12.88,12.79,12.8,17100.0,12.4935,12.5227,12.4352,12.4449,17100.0
2010-09-07 12:30:00,12.79,12.79,12.74,12.76,16400.0,12.4352,12.4352,12.3866,12.406,16400.0
2010-09-07 12:40:00,12.76,12.8,12.76,12.8,11900.0,12.406,12.4449,12.406,12.4449,11900.0
2010-09-07 12:50:00,12.79,12.82,12.72,12.77,73900.0,12.4352,12.4644,12.3671,12.4158,73900.0
2010-09-07 13:00:00,12.77,12.79,12.75,12.77,14800.0,12.4158,12.4352,12.3963,12.4158,14800.0
2010-09-07 13:10:00,12.77,12.79,12.76,12.77,9200.0,12.4158,12.4352,12.406,12.4158,9200.0
2010-09-07 13:20:00,12.77,12.8,12.75,12.78,24700.0,12.4158,12.4449,12.3963,12.4255,24700.0
2010-09-07 13:30:00,12.76,12.8,12.75,12.79,12900.0,12.406,12.4449,12.3963,12.4352,12900.0
2010-09-07 13:40:00,12.78,12.8,12.77,12.77,12400.0,12.4255,12.4449,12.4158,12.4158,12400.0
2010-09-07 13:50:00,12.77,12.8,12.75,12.78,28200.0,12.4158,12.4449,12.3963,12.4255,28200.0
2010-09-07 14:00:00,12.78,12.8,12.76,12.78,21000.0,12.4255,12.4449,12.406,12.4255,21000.0
2010-09-07 14:10:00,12.77,12.8,12.76,12.78,40800.0,12.4158,12.4449,12.406,12.4255,40800.0
2010-09-07 14:20:00,12.78,12.79,12.76,12.77,35700.0,12.4255,12.4352,12.406,12.4158,35700.0
2010-09-07 14:30:00,12.77,12.77,12.73,12.73,20700.0,12.4158,12.4158,12.3769,12.3769,20700.0
2010-09-07 14:40:00,12.72,12.77,12.72,12.75,18600.0,12.3671,12.4158,12.3671,12.3963,18600.0
2010-09-07 14:50:00,12.74,12.76,12.71,12.75,23800.0,12.3866,12.406,12.3574,12.3963,23800.0
2010-09-07 15:00:00,12.74,12.78,12.73,12.75,68000.0,12.3866,12.4255,12.3769,12.3963,68000.0
2010-09-07 15:10:00,12.75,12.76,12.72,12.72,20100.0,12.3963,12.406,12.3671,12.3671,20100.0
2010-09-07 15:20:00,12.72,12.73,12.68,12.72,36400.0,12.3671,12.3769,12.3283,12.3671,36400.0
2010-09-07 15:30:00,12.72,12.73,12.66,12.7,32000.0,12.3671,12.3769,12.3088,12.3477,32000.0
2010-09-07 15:40:00,12.71,12.72,12.62,12.63,49700.0,12.3574,12.3671,12.2699,12.2796,49700.0
2010-09-07 15:50:00,12.63,12.66,12.6,12.66,97200.0,12.2796,12.3088,12.2505,12.3088,97200.0
2010-09-08 09:30:00,12.66,12.76,12.59,12.72,8100.0,12.3088,12.406,12.2408,12.3671,8100.0
2010-09-08 09:40:00,12.75,12.84,12.74,12.74,8700.0,12.3963,12.4838,12.3866,12.3866,8700.0
2010-09-08 09:50:00,12.73,12.76,12.65,12.7,13200.0,12.3769,12.406,12.2991,12.3477,13200.0
2010-09-08 10:00:00,12.71,12.78,12.69,12.71,13200.0,12.3574,12.4255,12.338,12.3574,13200.0
2010-09-08 10:10:00,12.73,12.76,12.68,12.72,61800.0,12.3769,12.406,12.3283,12.3671,61800.0
2010-09-08 10:20:00,12.73,12.81,12.72,12.77,37500.0,12.3769,12.4547,12.3671,12.4158,37500.0
2010-09-08 10:30:00,12.76,12.88,12.75,12.8,42700.0,12.406,12.5227,12.3963,12.4449,42700.0
2010-09-08 10:40:00,12.8,12.81,12.77,12.77,12300.0,12.4449,12.4547,12.4158,12.4158,12300.0
2010-09-08 10:50:00,12.77,12.83,12.77,12.82,8200.0,12.4158,12.4741,12.4158,12.4644,8200.0
2010-09-08 11:00:00,12.82,12.88,12.82,12.85,14400.0,12.4644,12.5227,12.4644,12.4935,14400.0
2010-09-08 11:10:00,12.85,12.86,12.82,12.86,4400.0,12.4935,12.5033,12.4644,12.5033,4400.0
2010-09-08 11:20:00,12.86,12.88,12.82,12.88,6800.0,12.5033,12.5227,12.4644,12.5227,6800.0
2010-09-08 11:30:00,12.87,12.9,12.85,12.86,5500.0,12.513,12.5422,12.4935,12.5033,5500.0
2010-09-08 11:40:00,12.85,12.88,12.83,12.88,4100.0,12.4935,12.5227,12.4741,12.5227,4100.0
2010-09-08 11:50:00,12.88,12.88,12.8,12.83,7900.0,12.5227,12.5227,12.4449,12.4741,7900.0
2010-09-08 12:00:00,12.83,12.87,12.83,12.87,5100.0,12.4741,12.513,12.4741,12.513,5100.0
2010-09-08 12:10:00,12.87,12.87,12.85,12.87,4700.0,12.513,12.513,12.4935,12.513,4700.0
2010-09-08 12:20:00,12.87,12.93,12.87,12.93,11500.0,12.513,12.5713,12.513,12.5713,11500.0
2010-09-08 12:30:00,12.93,12.94,12.9,12.93,8000.0,12.5713,12.581,12.5422,12.5713,8000.0
2010-09-08 12:40:00,12.93,12.98,12.9,12.96,32200.0,12.5713,12.6199,12.5422,12.6005,32200.0
2010-09-08 12:50:00,12.96,12.97,12.94,12.97,12100.0,12.6005,12.6102,12.581,12.6102,12100.0
2010-09-08 13:00:00,12.96,13.02,12.96,13.01,19700.0,12.6005,12.6588,12.6005,12.6491,19700.0
2010-09-08 13:10:00,13.01,13.02,12.98,12.98,9900.0,12.6491,12.6588,12.6199,12.6199,9900.0
2010-09-08 13:20:00,12.99,13.02,12.99,13.02,14800.0,12.6297,12.6588,12.6297,12.6588,14800.0
2010-09-08 13:30:00,13.02,13.08,13.0,13.07,36900.0,12.6588,12.7172,12.6394,12.7074,36900.0
2010-09-08 13:40:00,13.06,13.06,12.97,13.0,34300.0,12.6977,12.6977,12.6102,12.6394,34300.0
2010-09-08 13:50:00,13.0,13.01,12.95,13.0,23800.0,12.6394,12.6491,12.5908,12.6394,23800.0
2010-09-08 14:00:00,12.99,12.99,12.92,12.98,147700.0,12.6297,12.6297,12.5616,12.6199,147700.0
2010-09-08 14:10:00,12.97,13.06,12.96,13.02,56400.0,12.6102,12.6977,12.6005,12.6588,56400.0
2010-09-08 14:20:00,13.02,13.06,12.97,13.06,62600.0,12.6588,12.6977,12.6102,12.6977,62600.0
2010-09-08 14:30:00,13.05,13.08,13.03,13.08,14300.0,12.688,12.7172,12.6685,12.7172,14300.0
2010-09-08 14:40:00,13.08,13.11,13.08,13.11,17500.0,12.7172,12.7463,12.7172,12.7463,17500.0
2010-09-08 14:50:00,13.11,13.13,13.09,13.11,15100.0,12.7463,12.7658,12.7269,12.7463,15100.0
2010-09-08 15:00:00,13.11,13.16,13.11,13.16,27700.0,12.7463,12.7949,12.7463,12.7949,27700.0
2010-09-08 15:10:00,13.16,13.16,13.1,13.1,15700.0,12.7949,12.7949,12.7366,12.7366,15700.0
2010-09-08 15:20:00,13.1,13.14,13.07,13.09,34600.0,12.7366,12.7755,12.7074,12.7269,34600.0
2010-09-08 15:30:00,13.09,13.14,13.06,13.11,44500.0,12.7269,12.7755,12.6977,12.7463,44500.0
2010-09-08 15:40:00,13.11,13.11,12.99,13.02,61700.0,12.7463,12.7463,12.6297,12.6588,61700.0
2010-09-08 15:50:00,13.01,13.05,13.0,13.04,75300.0,12.6491,12.688,12.6394,12.6783,75300.0
2010-09-09 09:30:00,13.35,13.52,13.32,13.46,48800.0,12.9797,13.145,12.9505,13.0866,48800.0
2010-09-09 09:40:00,13.44,13.49,13.36,13.37,20500.0,13.0672,13.1158,12.9894,12.9991,20500.0
2010-09-09 09:50:00,13.36,13.37,13.3,13.31,18300.0,12.9894,12.9991,12.9311,12.9408,18300.0
2010-09-09 10:00:00,13.31,13.36,13.29,13.3,17100.0,12.9408,12.9894,12.9213,12.9311,17100.0
2010-09-09 10:10:00,13.31,13.32,13.26,13.31,28900.0,12.9408,12.9505,12.8922,12.9408,28900.0
2010-09-09 10:20:00,13.3,13.33,13.27,13.28,13800.0,12.9311,12.9602,12.9019,12.9116,13800.0
2010-09-09 10:30:00,13.28,13.28,13.21,13.22,18700.0,12.9116,12.9116,12.8436,12.8533,18700.0
2010-09-09 10:40:00,13.22,13.28,13.2,13.27,15600.0,12.8533,12.9116,12.8338,12.9019,15600.0
2010-09-09 10:50:00,13.27,13.28,13.24,13.24,10800.0,12.9019,12.9116,12.8727,12.8727,10800.0
2010-09-09 11:00:00,13.24,13.28,13.23,13.28,12600.0,12.8727,12.9116,12.863,12.9116,12600.0
2010-09-09 11:10:00,13.28,13.3,13.28,13.3,16500.0,12.9116,12.9311,12.9116,12.9311,16500.0
2010-09-09 11:20:00,13.29,13.3,13.28,13.3,17300.0,12.9213,12.9311,12.9116,12.9311,17300.0
2010-09-09 11:30:00,13.3,13.38,13.3,13.38,14200.0,12.9311,13.0088,12.9311,13.0088,14200.0
2010-09-09 11:40:00,13.37,13.39,13.37,13.38,11600.0,12.9991,13.0186,12.9991,13.0088,11600.0
2010-09-09 11:50:00,13.39,13.39,13.32,13.32,11500.0,13.0186,13.0186,12.9505,12.9505,11500.0
2010-09-09 12:00:00,13.31,13.38,13.31,13.35,10700.0,12.9408,13.0088,12.9408,12.9797,10700.0
2010-09-09 12:10:00,13.36,13.4,13.36,13.39,9300.0,12.9894,13.0283,12.9894,13.0186,9300.0
2010-09-09 12:20:00,13.39,13.4,13.37,13.37,8000.0,13.0186,13.0283,12.9991,12.9991,8000.0
2010-09-09 12:30:00,13.37,13.38,13.35,13.36,6500.0,12.9991,13.0088,12.9797,12.9894,6500.0
2010-09-09 12:40:00,13.35,13.37,13.31,13.33,13700.0,12.9797,12.9991,12.9408,12.9602,13700.0
2010-09-09 12:50:00,13.33,13.34,13.21,13.21,14200.0,12.9602,12.9699,12.8436,12.8436,14200.0
2010-09-09 13:00:00,13.21,13.25,13.19,13.21,11600.0,12.8436,12.8824,12.8241,12.8436,11600.0
2010-09-09 13:10:00,13.2,13.2,13.09,13.15,32000.0,12.8338,12.8338,12.7269,12.7852,32000.0
2010-09-09 13:20:00,13.16,13.17,13.08,13.08,10500.0,12.7949,12.8047,12.7172,12.7172,10500.0
2010-09-09 13:30:00,13.08,13.12,13.06,13.08,8700.0,12.7172,12.7561,12.6977,12.7172,8700.0
2010-09-09 13:40:00,13.08,13.16,13.07,13.16,11100.0,12.7172,12.7949,12.7074,12.7949,11100.0
2010-09-09 13:50:00,13.16,13.18,13.08,13.09,19300.0,12.7949,12.8144,12.7172,12.7269,19300.0
2010-09-09 14:00:00,13.08,13.12,13.07,13.11,7500.0,12.7172,12.7561,12.7074,12.7463,7500.0
2010-09-09 14:10:00,13.11,13.11,13.07,13.09,12200.0,12.7463,12.7463,12.7074,12.7269,12200.0
2010-09-09 14:20:00,13.1,13.13,13.07,13.12,24800.0,12.7366,12.7658,12.7074,12.7561,24800.0
2010-09-09 14:30:00,13.12,13.19,13.12,13.15,24200.0,12.7561,12.8241,12.7561,12.7852,24200.0
2010-09-09 14:40:00,13.15,13.15,13.11,13.13,11200.0,12.7852,12.7852,12.7463,12.7658,11200.0
2010-09-09 14:50:00,13.12,13.13,13.11,13.11,9400.0,12.7561,12.7658,12.7463,12.7463,9400.0
2010-09-09 15:00:00,13.12,13.19,13.12,13.13,21000.0,12.7561,12.8241,12.7561,12.7658,21000.0
2010-09-09 15:10:00,13.13,13.16,13.11,13.16,17600.0,12.7658,12.7949,12.7463,12.7949,17600.0
2010-09-09 15:20:00,13.16,13.23,13.15,13.22,17600.0,12.7949,12.863,12.7852,12.8533,17600.0
2010-09-09 15:30:00,13.22,13.23,13.16,13.17,24900.0,12.8533,12.863,12.7949,12.8047,24900.0
2010-09-09 15:40:00,13.17,13.21,13.14,13.14,34700.0,12.8047,12.8436,12.7755,12.7755,34700.0
2010-09-09 15:50:00,13.14,13.15,13.1,13.11,74000.0,12.7755,12.7852,12.7366,12.7463,74000.0
2010-09-10 09:30:00,13.14,13.33,13.09,13.32,21200.0,12.7755,12.9602,12.7269,12.9505,21200.0
2010-09-10 09:40:00,13.32,13.52,13.32,13.52,49400.0,12.9505,13.145,12.9505,13.145,49400.0
2010-09-10 09:50:00,13.51,13.76,13.51,13.74,85300.0,13.1352,13.3783,13.1352,13.3589,85300.0
2010-09-10 10:00:00,13.74,13.75,13.62,13.66,92700.0,13.3589,13.3686,13.2422,13.2811,92700.0
2010-09-10 10:10:00,13.65,13.69,13.6,13.64,40900.0,13.2713,13.3102,13.2227,13.2616,40900.0
2010-09-10 10:20:00,13.64,13.67,13.6,13.64,11900.0,13.2616,13.2908,13.2227,13.2616,11900.0
2010-09-10 10:30:00,13.65,13.68,13.59,13.66,23400.0,13.2713,13.3005,13.213,13.2811,23400.0
2010-09-10 10:40:00,13.66,13.68,13.59,13.59,18500.0,13.2811,13.3005,13.213,13.213,18500.0
2010-09-10 10:50:00,13.59,13.67,13.59,13.65,23700.0,13.213,13.2908,13.213,13.2713,23700.0
2010-09-10 11:00:00,13.66,13.68,13.6,13.64,17900.0,13.2811,13.3005,13.2227,13.2616,17900.0
2010-09-10 11:10:00,13.65,13.67,13.64,13.66,5800.0,13.2713,13.2908,13.2616,13.2811,5800.0
2010-09-10 11:20:00,13.65,13.65,13.59,13.63,23900.0,13.2713,13.2713,13.213,13.2519,23900.0
2010-09-10 11:30:00,13.63,13.65,13.59,13.59,7700.0,13.2519,13.2713,13.213,13.213,7700.0
2010-09-10 11:40:00,13.59,13.59,13.57,13.57,7100.0,13.213,13.213,13.1936,13.1936,7100.0
2010-09-10 11:50:00,13.58,13.61,13.49,13.52,22800.0,13.2033,13.2325,13.1158,13.145,22800.0
2010-09-10 12:00:00,13.52,13.52,13.44,13.44,5800.0,13.145,13.145,13.0672,13.0672,5800.0
2010-09-10 12:10:00,13.43,13.52,13.43,13.51,7300.0,13.0575,13.145,13.0575,13.1352,7300.0
2010-09-10 12:20:00,13.51,13.55,13.5,13.52,10100.0,13.1352,13.1741,13.1255,13.145,10100.0
2010-09-10 12:30:00,13.51,13.58,13.48,13.57,20400.0,13.1352,13.2033,13.1061,13.1936,20400.0
2010-09-10 12:40:00,13.57,13.66,13.55,13.65,20400.0,13.1936,13.2811,13.1741,13.2713,20400.0
2010-09-10 12:50:00,13.65,13.66,13.64,13.64,16200.0,13.2713,13.2811,13.2616,13.2616,16200.0
2010-09-10 13:00:00,13.65,13.65,13.58,13.6,20600.0,13.2713,13.2713,13.2033,13.2227,20600.0
2010-09-10 13:10:00,13.6,13.68,13.6,13.67,7700.0,13.2227,13.3005,13.2227,13.2908,7700.0
2010-09-10 13:20:00,13.68,13.69,13.65,13.67,7700.0,13.3005,13.3102,13.2713,13.2908,7700.0
2010-09-10 13:30:00,13.66,13.7,13.66,13.67,11100.0,13.2811,13.32,13.2811,13.2908,11100.0
2010-09-10 13:40:00,13.68,13.7,13.66,13.69,5400.0,13.3005,13.32,13.2811,13.3102,5400.0
2010-09-10 13:50:00,13.68,13.7,13.65,13.66,7000.0,13.3005,13.32,13.2713,13.2811,7000.0
2010-09-10 14:00:00,13.65,13.7,13.64,13.68,26000.0,13.2713,13.32,13.2616,13.3005,26000.0
2010-09-10 14:10:00,13.7,13.7,13.63,13.63,22400.0,13.32,13.32,13.2519,13.2519,22400.0
2010-09-10 14:20:00,13.62,13.72,13.62,13.7,14100.0,13.2422,13.3394,13.2422,13.32,14100.0
2010-09-10 14:30:00,13.7,13.73,13.7,13.72,16200.0,13.32,13.3491,13.32,13.3394,16200.0
2010-09-10 14:40:00,13.72,13.76,13.71,13.74,20700.0,13.3394,13.3783,13.3297,13.3589,20700.0
2010-09-10 14:50:00,13.73,13.76,13.73,13.76,24100.0,13.3491,13.3783,13.3491,13.3783,24100.0
2010-09-10 15:00:00,13.75,13.77,13.7,13.72,16500.0,13.3686,13.388,13.32,13.3394,16500.0
2010-09-10 15:10:00,13.71,13.74,13.71,13.73,13300.0,13.3297,13.3589,13.3297,13.3491,13300.0
2010-09-10 15:20:00,13.74,13.76,13.72,13.74,20600.0,13.3589,13.3783,13.3394,13.3589,20600.0
2010-09-10 15:30:00,13.75,13.75,13.69,13.69,30800.0,13.3686,13.3686,13.3102,13.3102,30800.0
2010-09-10 15:40:00,13.69,13.71,13.66,13.66,31800.0,13.3102,13.3297,13.2811,13.2811,31800.0
2010-09-10 15:50:00,13.66,13.66,13.61,13.66,86800.0,13.2811,13.2811,13.2325,13.2811,86800.0
2010-09-13 09:30:00,13.78,13.91,13.72,13.88,45400.0,13.3977,13.5241,13.3394,13.495,45400.0
2010-09-13 09:40:00,13.87,13.93,13.81,13.82,43900.0,13.4852,13.5436,13.4269,13.4366,43900.0
2010-09-13 09:50:00,13.82,13.9,13.82,13.87,20400.0,13.4366,13.5144,13.4366,13.4852,20400.0
2010-09-13 10:00:00,13.86,13.97,13.81,13.91,53200.0,13.4755,13.5825,13.4269,13.5241,53200.0
2010-09-13 10:10:00,13.93,13.95,13.84,13.85,34500.0,13.5436,13.563,13.4561,13.4658,34500.0
2010-09-13 10:20:00,13.86,13.9,13.83,13.88,7100.0,13.4755,13.5144,13.4464,13.495,7100.0
2010-09-13 10:30:00,13.88,13.96,13.85,13.96,34800.0,13.495,13.5728,13.4658,13.5728,34800.0
2010-09-13 10:40:00,13.94,13.99,13.91,13.98,22600.0,13.5533,13.6019,13.5241,13.5922,22600.0
2010-09-13 10:50:00,13.98,14.0,13.88,13.89,28400.0,13.5922,13.6116,13.495,13.5047,28400.0
2010-09-13 11:00:00,13.89,13.91,13.85,13.86,26100.0,13.5047,13.5241,13.4658,13.4755,26100.0
2010-09-13 11:10:00,13.86,13.86,13.79,13.83,34400.0,13.4755,13.4755,13.4075,13.4464,34400.0
2010-09-13 11:20:00,13.83,13.89,13.8,13.89,24300.0,13.4464,13.5047,13.4172,13.5047,24300.0
2010-09-13 11:30:00,13.9,13.97,13.89,13.97,21200.0,13.5144,13.5825,13.5047,13.5825,21200.0
2010-09-13 11:40:00,13.97,14.05,13.97,13.99,41700.0,13.5825,13.6603,13.5825,13.6019,41700.0
2010-09-13 11:50:00,13.99,14.05,13.96,14.02,20700.0,13.6019,13.6603,13.5728,13.6311,20700.0
2010-09-13 12:00:00,14.03,14.04,14.01,14.04,19500.0,13.6408,13.6505,13.6214,13.6505,19500.0
2010-09-13 12:10:00,14.04,14.05,14.0,14.01,27500.0,13.6505,13.6603,13.6116,13.6214,27500.0
2010-09-13 12:20:00,14.02,14.02,13.97,13.97,25900.0,13.6311,13.6311,13.5825,13.5825,25900.0
2010-09-13 12:30:00,13.98,14.01,13.97,14.0,17000.0,13.5922,13.6214,13.5825,13.6116,17000.0
2010-09-13 12:40:00,13.99,14.01,13.99,14.0,35800.0,13.6019,13.6214,13.6019,13.6116,35800.0
2010-09-13 12:50:00,14.0,14.01,13.95,13.99,19400.0,13.6116,13.6214,13.563,13.6019,19400.0
2010-09-13 13:00:00,14.0,14.0,13.98,13.99,12500.0,13.6116,13.6116,13.5922,13.6019,12500.0
2010-09-13 13:10:00,13.99,14.0,13.97,13.99,14500.0,13.6019,13.6116,13.5825,13.6019,14500.0
2010-09-13 13:20:00,13.99,14.0,13.97,13.98,15800.0,13.6019,13.6116,13.5825,13.5922,15800.0
2010-09-13 13:30:00,13.98,13.99,13.96,13.98,19900.0,13.5922,13.6019,13.5728,13.5922,19900.0
2010-09-13 13:40:00,13.99,13.99,13.96,13.97,23000.0,13.6019,13.6019,13.5728,13.5825,23000.0
2010-09-13 13:50:00,13.98,14.0,13.97,13.97,27000.0,13.5922,13.6116,13.5825,13.5825,27000.0
2010-09-13 14:00:00,13.98,13.99,13.92,13.93,22800.0,13.5922,13.6019,13.5339,13.5436,22800.0
2010-09-13 14:10:00,13.92,13.95,13.89,13.95,38400.0,13.5339,13.563,13.5047,13.563,38400.0
2010-09-13 14:20:00,13.95,13.99,13.9,13.99,22800.0,13.563,13.6019,13.5144,13.6019,22800.0
2010-09-13 14:30:00,13.98,13.98,13.93,13.93,21300.0,13.5922,13.5922,13.5436,13.5436,21300.0
2010-09-13 14:40:00,13.92,13.96,13.9,13.95,76300.0,13.5339,13.5728,13.5144,13.563,76300.0
2010-09-13 14:50:00,13.95,14.0,13.94,13.98,43500.0,13.563,13.6116,13.5533,13.5922,43500.0
2010-09-13 15:00:00,13.98,13.99,13.92,13.93,59700.0,13.5922,13.6019,13.5339,13.5436,59700.0
2010-09-13 15:10:00,13.93,13.95,13.91,13.94,64700.0,13.5436,13.563,13.5241,13.5533,64700.0
2010-09-13 15:20:00,13.95,13.95,13.85,13.87,87300.0,13.563,13.563,13.4658,13.4852,87300.0
2010-09-13 15:30:00,13.86,13.87,13.81,13.82,94400.0,13.4755,13.4852,13.4269,13.4366,94400.0
2010-09-13 15:40:00,13.83,13.85,13.8,13.83,106700.0,13.4464,13.4658,13.4172,13.4464,106700.0
2010-09-13 15:50:00,13.82,13.83,13.79,13.79,128800.0,13.4366,13.4464,13.4075,13.4075,128800.0
2010-09-14 09:30:00,13.73,13.88,13.63,13.64,15100.0,13.3491,13.495,13.2519,13.2616,15100.0
2010-09-14 09:40:00,13.65,13.67,13.54,13.54,21100.0,13.2713,13.2908,13.1644,13.1644,21100.0
2010-09-14 09:50:00,13.56,13.59,13.51,13.58,31500.0,13.1838,13.213,13.1352,13.2033,31500.0
2010-09-14 10:00:00,13.57,13.7,13.57,13.69,38900.0,13.1936,13.32,13.1936,13.3102,38900.0
2010-09-14 10:10:00,13.68,13.74,13.67,13.74,26900.0,13.3005,13.3589,13.2908,13.3589,26900.0
2010-09-14 10:20:00,13.73,13.76,13.7,13.71,26800.0,13.3491,13.3783,13.32,13.3297,26800.0
2010-09-14 10:30:00,13.7,13.7,13.65,13.67,17000.0,13.32,13.32,13.2713,13.2908,17000.0
2010-09-14 10:40:00,13.66,13.74,13.63,13.73,32900.0,13.2811,13.3589,13.2519,13.3491,32900.0
2010-09-14 10:50:00,13.73,13.73,13.67,13.68,29100.0,13.3491,13.3491,13.2908,13.3005,29100.0
2010-09-14 11:00:00,13.69,13.77,13.68,13.77,52800.0,13.3102,13.388,13.3005,13.388,52800.0
2010-09-14 11:10:00,13.75,13.82,13.75,13.81,42400.0,13.3686,13.4366,13.3686,13.4269,42400.0
2010-09-14 11:20:00,13.81,13.84,13.79,13.83,31700.0,13.4269,13.4561,13.4075,13.4464,31700.0
2010-09-14 11:30:00,13.83,13.87,13.81,13.82,22200.0,13.4464,13.4852,13.4269,13.4366,22200.0
2010-09-14 11:40:00,13.81,13.83,13.77,13.77,32900.0,13.4269,13.4464,13.388,13.388,32900.0
2010-09-14 11:50:00,13.78,13.82,13.74,13.82,35100.0,13.3977,13.4366,13.3589,13.4366,35100.0
2010-09-14 12:00:00,13.83,13.89,13.83,13.88,19900.0,13.4464,13.5047,13.4464,13.495,19900.0
2010-09-14 12:10:00,13.89,13.93,13.88,13.92,37100.0,13.5047,13.5436,13.495,13.5339,37100.0
2010-09-14 12:20:00,13.92,13.94,13.91,13.93,26100.0,13.5339,13.5533,13.5241,13.5436,26100.0
2010-09-14 12:30:00,13.93,14.01,13.92,13.99,40000.0,13.5436,13.6214,13.5339,13.6019,40000.0
2010-09-14 12:40:00,13.99,14.02,13.99,14.0,29100.0,13.6019,13.6311,13.6019,13.6116,29100.0
2010-09-14 12:50:00,14.0,14.02,13.97,14.01,34100.0,13.6116,13.6311,13.5825,13.6214,34100.0
2010-09-14 13:00:00,14.01,14.05,14.01,14.03,22600.0,13.6214,13.6603,13.6214,13.6408,22600.0
2010-09-14 13:10:00,14.03,14.04,13.98,14.02,19900.0,13.6408,13.6505,13.5922,13.6311,19900.0
2010-09-14 13:20:00,14.02,14.03,13.97,14.03,12100.0,13.6311,13.6408,13.5825,13.6408,12100.0
2010-09-14 13:30:00,14.03,14.04,13.98,14.02,23800.0,13.6408,13.6505,13.5922,13.6311,23800.0
2010-09-14 13:40:00,14.0,14.01,13.92,13.96,22100.0,13.6116,13.6214,13.5339,13.5728,22100.0
2010-09-14 13:50:00,13.96,14.02,13.96,14.01,14300.0,13.5728,13.6311,13.5728,13.6214,14300.0
2010-09-14 14:00:00,14.0,14.02,13.98,14.01,6300.0,13.6116,13.6311,13.5922,13.6214,6300.0
2010-09-14 14:10:00,14.01,14.03,14.0,14.01,9100.0,13.6214,13.6408,13.6116,13.6214,9100.0
2010-09-14 14:20:00,14.01,14.03,13.98,13.99,25100.0,13.6214,13.6408,13.5922,13.6019,25100.0
2010-09-14 14:30:00,14.0,14.03,13.99,14.03,14200.0,13.6116,13.6408,13.6019,13.6408,14200.0
2010-09-14 14:40:00,14.03,14.05,14.0,14.01,24200.0,13.6408,13.6603,13.6116,13.6214,24200.0
2010-09-14 14:50:00,14.01,14.02,14.0,14.01,29700.0,13.6214,13.6311,13.6116,13.6214,29700.0
2010-09-14 15:00:00,14.0,14.06,14.0,14.05,18500.0,13.6116,13.67,13.6116,13.6603,18500.0
2010-09-14 15:10:00,14.05,14.05,14.0,14.0,26300.0,13.6603,13.6603,13.6116,13.6116,26300.0
2010-09-14 15:20:00,14.01,14.04,14.0,14.02,36200.0,13.6214,13.6505,13.6116,13.6311,36200.0
2010-09-14 15:30:00,14.02,14.07,14.02,14.05,43800.0,13.6311,13.6797,13.6311,13.6603,43800.0
2010-09-14 15:40:00,14.05,14.05,13.97,14.01,85700.0,13.6603,13.6603,13.5825,13.6214,85700.0
2010-09-14 15:50:00,14.02,14.03,13.97,13.97,174100.0,13.6311,13.6408,13.5825,13.5825,174100.0
2010-09-15 09:30:00,13.91,13.99,13.74,13.84,19500.0,13.5241,13.6019,13.3589,13.4561,19500.0
2010-09-15 09:40:00,13.84,13.84,13.69,13.84,19500.0,13.4561,13.4561,13.3102,13.4561,19500.0
2010-09-15 09:50:00,13.85,13.85,13.76,13.81,12000.0,13.4658,13.4658,13.3783,13.4269,12000.0
2010-09-15 10:00:00,13.81,13.83,13.77,13.79,10400.0,13.4269,13.4464,13.388,13.4075,10400.0
2010-09-15 10:10:00,13.8,13.92,13.79,13.91,22100.0,13.4172,13.5339,13.4075,13.5241,22100.0
2010-09-15 10:20:00,13.91,13.93,13.82,13.83,10700.0,13.5241,13.5436,13.4366,13.4464,10700.0
2010-09-15 10:30:00,13.83,13.85,13.77,13.8,8600.0,13.4464,13.4658,13.388,13.4172,8600.0
2010-09-15 10:40:00,13.8,13.91,13.8,13.86,8000.0,13.4172,13.5241,13.4172,13.4755,8000.0
2010-09-15 10:50:00,13.84,13.85,13.8,13.85,4000.0,13.4561,13.4658,13.4172,13.4658,4000.0
2010-09-15 11:00:00,13.87,13.87,13.75,13.75,7200.0,13.4852,13.4852,13.3686,13.3686,7200.0
2010-09-15 11:10:00,13.76,13.83,13.76,13.83,21200.0,13.3783,13.4464,13.3783,13.4464,21200.0
2010-09-15 11:20:00,13.83,13.87,13.82,13.86,5300.0,13.4464,13.4852,13.4366,13.4755,5300.0
2010-09-15 11:30:00,13.86,13.88,13.84,13.88,4800.0,13.4755,13.495,13.4561,13.495,4800.0
2010-09-15 11:40:00,13.87,13.89,13.83,13.83,5000.0,13.4852,13.5047,13.4464,13.4464,5000.0
2010-09-15 11:50:00,13.84,13.88,13.81,13.86,6500.0,13.4561,13.495,13.4269,13.4755,6500.0
2010-09-15 12:00:00,13.86,13.89,13.85,13.86,3300.0,13.4755,13.5047,13.4658,13.4755,3300.0
2010-09-15 12:10:00,13.86,13.86,13.81,13.83,3700.0,13.4755,13.4755,13.4269,13.4464,3700.0
2010-09-15 12:20:00,13.83,13.88,13.82,13.88,3800.0,13.4464,13.495,13.4366,13.495,3800.0
2010-09-15 12:30:00,13.87,13.91,13.87,13.9,5300.0,13.4852,13.5241,13.4852,13.5144,5300.0
2010-09-15 12:40:00,13.89,13.95,13.89,13.94,30000.0,13.5047,13.563,13.5047,13.5533,30000.0
2010-09-15 12:50:00,13.94,13.97,13.94,13.96,5500.0,13.5533,13.5825,13.5533,13.5728,5500.0
2010-09-15 13:00:00,13.96,13.98,13.95,13.98,8600.0,13.5728,13.5922,13.563,13.5922,8600.0
2010-09-15 13:10:00,13.98,14.01,13.97,14.0,19300.0,13.5922,13.6214,13.5825,13.6116,19300.0
2010-09-15 13:20:00,14.0,14.0,13.94,13.95,6500.0,13.6116,13.6116,13.5533,13.563,6500.0
2010-09-15 13:30:00,13.94,13.99,13.94,13.97,10000.0,13.5533,13.6019,13.5533,13.5825,10000.0
2010-09-15 13:40:00,13.97,14.0,13.9,13.9,6400.0,13.5825,13.6116,13.5144,13.5144,6400.0
2010-09-15 13:50:00,13.9,14.0,13.9,14.0,15800.0,13.5144,13.6116,13.5144,13.6116,15800.0
2010-09-15 14:00:00,14.0,14.01,13.98,13.99,9100.0,13.6116,13.6214,13.5922,13.6019,9100.0
2010-09-15 14:10:00,13.98,13.99,13.95,13.97,11000.0,13.5922,13.6019,13.563,13.5825,11000.0
2010-09-15 14:20:00,13.97,13.97,13.91,13.92,12600.0,13.5825,13.5825,13.5241,13.5339,12600.0
2010-09-15 14:30:00,13.91,13.95,13.9,13.91,12900.0,13.5241,13.563,13.5144,13.5241,12900.0
2010-09-15 14:40:00,13.91,13.94,13.9,13.93,7900.0,13.5241,13.5533,13.5144,13.5436,7900.0
2010-09-15 14:50:00,13.92,13.97,13.91,13.97,10100.0,13.5339,13.5825,13.5241,13.5825,10100.0
2010-09-15 15:00:00,13.98,14.0,13.97,14.0,30200.0,13.5922,13.6116,13.5825,13.6116,30200.0
2010-09-15 15:10:00,13.99,14.0,13.98,13.98,17100.0,13.6019,13.6116,13.5922,13.5922,17100.0
2010-09-15 15:20:00,13.97,14.03,13.96,14.0,139600.0,13.5825,13.6408,13.5728,13.6116,139600.0
2010-09-15 15:30:00,14.0,14.01,13.98,14.0,45100.0,13.6116,13.6214,13.5922,13.6116,45100.0
2010-09-15 15:40:00,13.99,14.0,13.93,13.97,45200.0,13.6019,13.6116,13.5436,13.5825,45200.0
2010-09-15 15:50:00,13.96,14.0,13.94,13.94,56300.0,13.5728,13.6116,13.5533,13.5533,56300.0
2010-09-16 09:30:00,13.89,14.0,13.89,14.0,16600.0,13.5047,13.6116,13.5047,13.6116,16600.0
2010-09-16 09:40:00,13.99,13.99,13.86,13.94,9200.0,13.6019,13.6019,13.4755,13.5533,9200.0
2010-09-16 09:50:00,13.93,13.99,13.9,13.94,8200.0,13.5436,13.6019,13.5144,13.5533,8200.0
2010-09-16 10:00:00,13.93,14.0,13.87,13.96,18500.0,13.5436,13.6116,13.4852,13.5728,18500.0
2010-09-16 10:10:00,13.97,13.97,13.82,13.85,14200.0,13.5825,13.5825,13.4366,13.4658,14200.0
2010-09-16 10:20:00,13.85,13.93,13.84,13.88,15600.0,13.4658,13.5436,13.4561,13.495,15600.0
2010-09-16 10:30:00,13.87,13.91,13.82,13.84,8600.0,13.4852,13.5241,13.4366,13.4561,8600.0
2010-09-16 10:40:00,13.82,13.9,13.8,13.88,7600.0,13.4366,13.5144,13.4172,13.495,7600.0
2010-09-16 10:50:00,13.88,13.89,13.86,13.88,7600.0,13.495,13.5047,13.4755,13.495,7600.0
2010-09-16 11:00:00,13.87,13.87,13.79,13.79,5200.0,13.4852,13.4852,13.4075,13.4075,5200.0
2010-09-16 11:10:00,13.78,13.81,13.78,13.81,5000.0,13.3977,13.4269,13.3977,13.4269,5000.0
2010-09-16 11:20:00,13.81,13.83,13.74,13.74,12700.0,13.4269,13.4464,13.3589,13.3589,12700.0
2010-09-16 11:30:00,13.74,13.74,13.67,13.67,17900.0,13.3589,13.3589,13.2908,13.2908,17900.0
2010-09-16 11:40:00,13.67,13.67,13.61,13.61,43000.0,13.2908,13.2908,13.2325,13.2325,43000.0
2010-09-16 11:50:00,13.62,13.62,13.61,13.61,4400.0,13.2422,13.2422,13.2325,13.2325,4400.0
2010-09-16 12:00:00,13.61,13.65,13.61,13.62,22400.0,13.2325,13.2713,13.2325,13.2422,22400.0
2010-09-16 12:10:00,13.62,13.62,13.55,13.56,16500.0,13.2422,13.2422,13.1741,13.1838,16500.0
2010-09-16 12:20:00,13.56,13.56,13.55,13.56,5800.0,13.1838,13.1838,13.1741,13.1838,5800.0
2010-09-16 12:30:00,13.55,13.57,13.55,13.57,13900.0,13.1741,13.1936,13.1741,13.1936,13900.0
2010-09-16 12:40:00,13.57,13.6,13.56,13.6,10800.0,13.1936,13.2227,13.1838,13.2227,10800.0
2010-09-16 12:50:00,13.59,13.65,13.59,13.62,11100.0,13.213,13.2713,13.213,13.2422,11100.0
2010-09-16 13:00:00,13.61,13.63,13.6,13.61,18300.0,13.2325,13.2519,13.2227,13.2325,18300.0
2010-09-16 13:10:00,13.61,13.61,13.46,13.46,34500.0,13.2325,13.2325,13.0866,13.0866,34500.0
2010-09-16 13:20:00,13.47,13.58,13.44,13.58,24900.0,13.0963,13.2033,13.0672,13.2033,24900.0
2010-09-16 13:30:00,13.59,13.61,13.54,13.57,19200.0,13.213,13.2325,13.1644,13.1936,19200.0
2010-09-16 13:40:00,13.57,13.58,13.56,13.56,9000.0,13.1936,13.2033,13.1838,13.1838,9000.0
2010-09-16 13:50:00,13.56,13.57,13.52,13.56,12800.0,13.1838,13.1936,13.145,13.1838,12800.0
2010-09-16 14:00:00,13.56,13.61,13.56,13.57,14300.0,13.1838,13.2325,13.1838,13.1936,14300.0
2010-09-16 14:10:00,13.58,13.7,13.57,13.69,15500.0,13.2033,13.32,13.1936,13.3102,15500.0
2010-09-16 14:20:00,13.69,13.79,13.69,13.78,18000.0,13.3102,13.4075,13.3102,13.3977,18000.0
2010-09-16 14:30:00,13.78,13.8,13.76,13.8,23000.0,13.3977,13.4172,13.3783,13.4172,23000.0
2010-09-16 14:40:00,13.79,13.87,13.79,13.82,40900.0,13.4075,13.4852,13.4075,13.4366,40900.0
2010-09-16 14:50:00,13.82,13.83,13.76,13.79,25600.0,13.4366,13.4464,13.3783,13.4075,25600.0
2010-09-16 15:00:00,13.78,13.82,13.78,13.82,19800.0,13.3977,13.4366,13.3977,13.4366,19800.0
2010-09-16 15:10:00,13.82,13.9,13.82,13.89,15500.0,13.4366,13.5144,13.4366,13.5047,15500.0
2010-09-16 15:20:00,13.89,13.92,13.87,13.92,43100.0,13.5047,13.5339,13.4852,13.5339,43100.0
2010-09-16 15:30:00,13.92,13.96,13.89,13.91,48500.0,13.5339,13.5728,13.5047,13.5241,48500.0
2010-09-16 15:40:00,13.91,13.94,13.87,13.9,35400.0,13.5241,13.5533,13.4852,13.5144,35400.0
2010-09-16 15:50:00,13.89,13.9,13.88,13.9,67200.0,13.5047,13.5144,13.495,13.5144,67200.0
2010-09-17 09:30:00,14.01,14.08,13.84,13.85,133900.0,13.6214,13.6894,13.4561,13.4658,133900.0
2010-09-17 09:40:00,13.85,13.87,13.71,13.85,39200.0,13.4658,13.4852,13.3297,13.4658,39200.0
2010-09-17 09:50:00,13.84,13.85,13.74,13.84,22000.0,13.4561,13.4658,13.3589,13.4561,22000.0
2010-09-17 10:00:00,13.82,13.87,13.73,13.87,12400.0,13.4366,13.4852,13.3491,13.4852,12400.0
2010-09-17 10:10:00,13.87,13.89,13.79,13.87,18300.0,13.4852,13.5047,13.4075,13.4852,18300.0
2010-09-17 10:20:00,13.88,13.94,13.86,13.9,10100.0,13.495,13.5533,13.4755,13.5144,10100.0
2010-09-17 10:30:00,13.9,13.98,13.88,13.97,15700.0,13.5144,13.5922,13.495,13.5825,15700.0
2010-09-17 10:40:00,13.98,14.06,13.97,14.01,28000.0,13.5922,13.67,13.5825,13.6214,28000.0
2010-09-17 10:50:00,14.01,14.01,13.97,13.98,19600.0,13.6214,13.6214,13.5825,13.5922,19600.0
2010-09-17 11:00:00,13.98,14.0,13.96,14.0,25300.0,13.5922,13.6116,13.5728,13.6116,25300.0
2010-09-17 11:10:00,13.99,14.06,13.99,14.03,21800.0,13.6019,13.67,13.6019,13.6408,21800.0
2010-09-17 11:20:00,14.02,14.06,14.01,14.01,11700.0,13.6311,13.67,13.6214,13.6214,11700.0
2010-09-17 11:30:00,14.01,14.05,13.99,14.04,18300.0,13.6214,13.6603,13.6019,13.6505,18300.0
2010-09-17 11:40:00,14.04,14.05,14.0,14.01,6300.0,13.6505,13.6603,13.6116,13.6214,6300.0
2010-09-17 11:50:00,14.01,14.05,14.0,14.03,7900.0,13.6214,13.6603,13.6116,13.6408,7900.0
2010-09-17 12:00:00,14.03,14.09,14.03,14.07,38500.0,13.6408,13.6991,13.6408,13.6797,38500.0
2010-09-17 12:10:00,14.07,14.08,14.06,14.07,14800.0,13.6797,13.6894,13.67,13.6797,14800.0
2010-09-17 12:20:00,14.07,14.12,14.07,14.12,19400.0,13.6797,13.7283,13.6797,13.7283,19400.0
2010-09-17 12:30:00,14.13,14.16,14.1,14.11,12700.0,13.738,13.7672,13.7089,13.7186,12700.0
2010-09-17 12:40:00,14.1,14.13,14.08,14.1,14300.0,13.7089,13.738,13.6894,13.7089,14300.0
2010-09-17 12:50:00,14.09,14.1,14.05,14.1,13200.0,13.6991,13.7089,13.6603,13.7089,13200.0
2010-09-17 13:00:00,14.1,14.14,14.08,14.09,17400.0,13.7089,13.7478,13.6894,13.6991,17400.0
2010-09-17 13:10:00,14.08,14.1,14.04,14.04,12700.0,13.6894,13.7089,13.6505,13.6505,12700.0
2010-09-17 13:20:00,14.05,14.13,14.05,14.12,14700.0,13.6603,13.738,13.6603,13.7283,14700.0
2010-09-17 13:30:00,14.11,14.12,14.09,14.12,16200.0,13.7186,13.7283,13.6991,13.7283,16200.0
2010-09-17 13:40:00,14.11,14.21,14.1,14.2,28200.0,13.7186,13.8158,13.7089,13.8061,28200.0
2010-09-17 13:50:00,14.2,14.25,14.19,14.25,30400.0,13.8061,13.8547,13.7964,13.8547,30400.0
2010-09-17 14:00:00,14.24,14.27,14.22,14.22,38500.0,13.845,13.8742,13.8255,13.8255,38500.0
2010-09-17 14:10:00,14.23,14.26,14.17,14.18,18600.0,13.8353,13.8644,13.7769,13.7866,18600.0
2010-09-17 14:20:00,14.18,14.2,14.15,14.19,17900.0,13.7866,13.8061,13.7575,13.7964,17900.0
2010-09-17 14:30:00,14.19,14.24,14.18,14.2,13600.0,13.7964,13.845,13.7866,13.8061,13600.0
2010-09-17 14:40:00,14.2,14.21,14.15,14.16,16500.0,13.8061,13.8158,13.7575,13.7672,16500.0
2010-09-17 14:50:00,14.17,14.17,14.11,14.11,22400.0,13.7769,13.7769,13.7186,13.7186,22400.0
2010-09-17 15:00:00,14.11,14.15,14.1,14.13,19000.0,13.7186,13.7575,13.7089,13.738,19000.0
2010-09-17 15:10:00,14.14,14.16,14.11,14.14,37400.0,13.7478,13.7672,13.7186,13.7478,37400.0
2010-09-17 15:20:00,14.13,14.17,14.11,14.11,60600.0,13.738,13.7769,13.7186,13.7186,60600.0
2010-09-17 15:30:00,14.11,14.13,14.1,14.11,108500.0,13.7186,13.738,13.7089,13.7186,108500.0
2010-09-17 15:40:00,14.11,14.11,14.02,14.02,90800.0,13.7186,13.7186,13.6311,13.6311,90800.0
2010-09-17 15:50:00,14.03,14.03,14.01,14.02,176100.0,13.6408,13.6408,13.6214,13.6311,176100.0
2010-09-20 09:30:00,14.09,14.1,13.96,14.0,25100.0,13.6991,13.7089,13.5728,13.6116,25100.0
2010-09-20 09:40:00,14.01,14.02,13.94,14.02,24900.0,13.6214,13.6311,13.5533,13.6311,24900.0
2010-09-20 09:50:00,14.01,14.02,14.01,14.02,13200.0,13.6214,13.6311,13.6214,13.6311,13200.0
2010-09-20 10:00:00,14.01,14.29,14.0,14.28,27900.0,13.6214,13.8936,13.6116,13.8839,27900.0
2010-09-20 10:10:00,14.29,14.36,14.26,14.29,58100.0,13.8936,13.9617,13.8644,13.8936,58100.0
2010-09-20 10:20:00,14.29,14.3,14.25,14.29,17200.0,13.8936,13.9033,13.8547,13.8936,17200.0
2010-09-20 10:30:00,14.3,14.36,14.3,14.33,15700.0,13.9033,13.9617,13.9033,13.9325,15700.0
2010-09-20 10:40:00,14.33,14.35,14.25,14.25,34300.0,13.9325,13.9519,13.8547,13.8547,34300.0
2010-09-20 10:50:00,14.25,14.34,14.24,14.33,29600.0,13.8547,13.9422,13.845,13.9325,29600.0
2010-09-20 11:00:00,14.33,14.41,14.33,14.4,6800.0,13.9325,14.0103,13.9325,14.0005,6800.0
2010-09-20 11:10:00,14.4,14.4,14.27,14.28,20400.0,14.0005,14.0005,13.8742,13.8839,20400.0
2010-09-20 11:20:00,14.3,14.31,14.26,14.27,9600.0,13.9033,13.913,13.8644,13.8742,9600.0
2010-09-20 11:30:00,14.28,14.35,14.28,14.34,5300.0,13.8839,13.9519,13.8839,13.9422,5300.0
2010-09-20 11:40:00,14.33,14.33,14.29,14.31,2600.0,13.9325,13.9325,13.8936,13.913,2600.0
2010-09-20 11:50:00,14.31,14.31,14.24,14.25,15400.0,13.913,13.913,13.845,13.8547,15400.0
2010-09-20 12:00:00,14.26,14.27,14.24,14.24,21600.0,13.8644,13.8742,13.845,13.845,21600.0
2010-09-20 12:10:00,14.25,14.28,14.24,14.25,10200.0,13.8547,13.8839,13.845,13.8547,10200.0
2010-09-20 12:20:00,14.25,14.27,14.21,14.23,14600.0,13.8547,13.8742,13.8158,13.8353,14600.0
2010-09-20 12:30:00,14.22,14.26,14.22,14.25,17400.0,13.8255,13.8644,13.8255,13.8547,17400.0
2010-09-20 12:40:00,14.25,14.27,14.24,14.25,9600.0,13.8547,13.8742,13.845,13.8547,9600.0
2010-09-20 12:50:00,14.24,14.27,14.24,14.27,25500.0,13.845,13.8742,13.845,13.8742,25500.0
2010-09-20 13:00:00,14.27,14.27,14.25,14.25,7200.0,13.8742,13.8742,13.8547,13.8547,7200.0
2010-09-20 13:10:00,14.26,14.27,14.22,14.27,19800.0,13.8644,13.8742,13.8255,13.8742,19800.0
2010-09-20 13:20:00,14.25,14.26,14.25,14.26,10400.0,13.8547,13.8644,13.8547,13.8644,10400.0
2010-09-20 13:30:00,14.26,14.27,14.23,14.26,10400.0,13.8644,13.8742,13.8353,13.8644,10400.0
2010-09-20 13:40:00,14.27,14.28,14.26,14.28,22400.0,13.8742,13.8839,13.8644,13.8839,22400.0
2010-09-20 13:50:00,14.28,14.29,14.2,14.2,48700.0,13.8839,13.8936,13.8061,13.8061,48700.0
2010-09-20 14:00:00,14.21,14.23,14.2,14.22,14300.0,13.8158,13.8353,13.8061,13.8255,14300.0
2010-09-20 14:10:00,14.23,14.26,14.22,14.26,26200.0,13.8353,13.8644,13.8255,13.8644,26200.0
2010-09-20 14:20:00,14.27,14.3,14.24,14.24,25300.0,13.8742,13.9033,13.845,13.845,25300.0
2010-09-20 14:30:00,14.24,14.28,14.22,14.28,31300.0,13.845,13.8839,13.8255,13.8839,31300.0
2010-09-20 14:40:00,14.28,14.3,14.22,14.24,33800.0,13.8839,13.9033,13.8255,13.845,33800.0
2010-09-20 14:50:00,14.25,14.35,14.24,14.29,42500.0,13.8547,13.9519,13.845,13.8936,42500.0
2010-09-20 15:00:00,14.3,14.38,14.29,14.37,29300.0,13.9033,13.9811,13.8936,13.9714,29300.0
2010-09-20 15:10:00,14.36,14.42,14.36,14.42,54200.0,13.9617,14.02,13.9617,14.02,54200.0
2010-09-20 15:20:00,14.41,14.43,14.39,14.39,42800.0,14.0103,14.0297,13.9908,13.9908,42800.0
2010-09-20 15:30:00,14.39,14.43,14.36,14.43,46800.0,13.9908,14.0297,13.9617,14.0297,46800.0
2010-09-20 15:40:00,14.43,14.52,14.42,14.45,97900.0,14.0297,14.1172,14.02,14.0492,97900.0
2010-09-20 15:50:00,14.45,14.5,14.41,14.45,205200.0,14.0492,14.0978,14.0103,14.0492,205200.0
2010-09-21 09:30:00,14.5,14.59,14.45,14.52,44400.0,14.0978,14.1853,14.0492,14.1172,44400.0
2010-09-21 09:40:00,14.51,14.55,14.45,14.51,28300.0,14.1075,14.1464,14.0492,14.1075,28300.0
2010-09-21 09:50:00,14.52,14.59,14.5,14.56,27600.0,14.1172,14.1853,14.0978,14.1561,27600.0
2010-09-21 10:00:00,14.56,14.59,14.54,14.55,35300.0,14.1561,14.1853,14.1367,14.1464,35300.0
2010-09-21 10:10:00,14.55,14.65,14.54,14.65,29600.0,14.1464,14.2436,14.1367,14.2436,29600.0
2010-09-21 10:20:00,14.65,14.71,14.65,14.67,20900.0,14.2436,14.3019,14.2436,14.2631,20900.0
2010-09-21 10:30:00,14.68,14.79,14.67,14.77,18600.0,14.2728,14.3797,14.2631,14.3603,18600.0
2010-09-21 10:40:00,14.77,14.85,14.77,14.85,30700.0,14.3603,14.4381,14.3603,14.4381,30700.0
2010-09-21 10:50:00,14.84,14.9,14.82,14.87,38900.0,14.4283,14.4867,14.4089,14.4575,38900.0
2010-09-21 11:00:00,14.87,14.88,14.77,14.86,40200.0,14.4575,14.4672,14.3603,14.4478,40200.0
2010-09-21 11:10:00,14.86,14.9,14.85,14.89,20800.0,14.4478,14.4867,14.4381,14.477,20800.0
2010-09-21 11:20:00,14.89,14.9,14.87,14.88,40800.0,14.477,14.4867,14.4575,14.4672,40800.0
2010-09-21 11:30:00,14.87,14.88,14.7,14.7,47800.0,14.4575,14.4672,14.2922,14.2922,47800.0
2010-09-21 11:40:00,14.71,14.73,14.69,14.7,22900.0,14.3019,14.3214,14.2825,14.2922,22900.0
2010-09-21 11:50:00,14.71,14.76,14.7,14.73,17400.0,14.3019,14.3506,14.2922,14.3214,17400.0
2010-09-21 12:00:00,14.73,14.79,14.72,14.78,18500.0,14.3214,14.3797,14.3117,14.37,18500.0
2010-09-21 12:10:00,14.78,14.81,14.78,14.81,10700.0,14.37,14.3992,14.37,14.3992,10700.0
2010-09-21 12:20:00,14.81,14.81,14.76,14.76,16300.0,14.3992,14.3992,14.3506,14.3506,16300.0
2010-09-21 12:30:00,14.75,14.78,14.73,14.76,16200.0,14.3408,14.37,14.3214,14.3506,16200.0
2010-09-21 12:40:00,14.76,14.78,14.74,14.77,13700.0,14.3506,14.37,14.3311,14.3603,13700.0
2010-09-21 12:50:00,14.78,14.78,14.74,14.75,22000.0,14.37,14.37,14.3311,14.3408,22000.0
2010-09-21 13:00:00,14.75,14.76,14.68,14.68,17200.0,14.3408,14.3506,14.2728,14.2728,17200.0
2010-09-21 13:10:00,14.69,14.73,14.69,14.69,9600.0,14.2825,14.3214,14.2825,14.2825,9600.0
2010-09-21 13:20:00,14.7,14.71,14.69,14.69,11100.0,14.2922,14.3019,14.2825,14.2825,11100.0
2010-09-21 13:30:00,14.68,14.69,14.64,14.65,19700.0,14.2728,14.2825,14.2339,14.2436,19700.0
2010-09-21 13:40:00,14.65,14.65,14.62,14.64,10700.0,14.2436,14.2436,14.2144,14.2339,10700.0
2010-09-21 13:50:00,14.65,14.66,14.63,14.65,30500.0,14.2436,14.2533,14.2242,14.2436,30500.0
2010-09-21 14:00:00,14.65,14.66,14.63,14.64,12200.0,14.2436,14.2533,14.2242,14.2339,12200.0
2010-09-21 14:10:00,14.64,14.67,14.56,14.6,72500.0,14.2339,14.2631,14.1561,14.195,72500.0
2010-09-21 14:20:00,14.61,14.65,14.58,14.64,33200.0,14.2047,14.2436,14.1756,14.2339,33200.0
2010-09-21 14:30:00,14.65,14.68,14.63,14.66,40700.0,14.2436,14.2728,14.2242,14.2533,40700.0
2010-09-21 14:40:00,14.66,14.66,14.57,14.61,78700.0,14.2533,14.2533,14.1658,14.2047,78700.0
2010-09-21 14:50:00,14.61,14.61,14.48,14.54,69200.0,14.2047,14.2047,14.0783,14.1367,69200.0
2010-09-21 15:00:00,14.54,14.58,14.51,14.58,32800.0,14.1367,14.1756,14.1075,14.1756,32800.0
2010-09-21 15:10:00,14.58,14.58,14.53,14.53,37300.0,14.1756,14.1756,14.1269,14.1269,37300.0
2010-09-21 15:20:00,14.53,14.54,14.48,14.52,38300.0,14.1269,14.1367,14.0783,14.1172,38300.0
2010-09-21 15:30:00,14.52,14.52,14.38,14.39,136900.0,14.1172,14.1172,13.9811,13.9908,136900.0
2010-09-21 15:40:00,14.4,14.41,14.34,14.4,100900.0,14.0005,14.0103,13.9422,14.0005,100900.0
2010-09-21 15:50:00,14.41,14.49,14.38,14.38,156000.0,14.0103,14.088,13.9811,13.9811,156000.0
2010-09-22 09:30:00,14.27,14.45,14.27,14.45,17000.0,13.8742,14.0492,13.8742,14.0492,17000.0
2010-09-22 09:40:00,14.45,14.62,14.45,14.56,9700.0,14.0492,14.2144,14.0492,14.1561,9700.0
2010-09-22 09:50:00,14.55,14.55,14.45,14.54,7900.0,14.1464,14.1464,14.0492,14.1367,7900.0
2010-09-22 10:00:00,14.54,14.54,14.46,14.53,38400.0,14.1367,14.1367,14.0589,14.1269,38400.0
2010-09-22 10:10:00,14.54,14.56,14.51,14.52,12700.0,14.1367,14.1561,14.1075,14.1172,12700.0
2010-09-22 10:20:00,14.52,14.57,14.51,14.53,43500.0,14.1172,14.1658,14.1075,14.1269,43500.0
2010-09-22 10:30:00,14.53,14.54,14.45,14.46,37900.0,14.1269,14.1367,14.0492,14.0589,37900.0
2010-09-22 10:40:00,14.45,14.48,14.41,14.47,10700.0,14.0492,14.0783,14.0103,14.0686,10700.0
2010-09-22 10:50:00,14.45,14.48,14.4,14.48,24400.0,14.0492,14.0783,14.0005,14.0783,24400.0
2010-09-22 11:00:00,14.48,14.51,14.45,14.47,26300.0,14.0783,14.1075,14.0492,14.0686,26300.0
2010-09-22 11:10:00,14.48,14.52,14.4,14.48,29600.0,14.0783,14.1172,14.0005,14.0783,29600.0
2010-09-22 11:20:00,14.47,14.47,14.35,14.39,54600.0,14.0686,14.0686,13.9519,13.9908,54600.0
2010-09-22 11:30:00,14.38,14.4,14.31,14.31,54200.0,13.9811,14.0005,13.913,13.913,54200.0
2010-09-22 11:40:00,14.31,14.32,14.24,14.25,23700.0,13.913,13.9228,13.845,13.8547,23700.0
2010-09-22 11:50:00,14.25,14.31,14.25,14.29,18700.0,13.8547,13.913,13.8547,13.8936,18700.0
2010-09-22 12:00:00,14.29,14.31,14.25,14.29,25400.0,13.8936,13.913,13.8547,13.8936,25400.0
2010-09-22 12:10:00,14.3,14.38,14.29,14.37,59200.0,13.9033,13.9811,13.8936,13.9714,59200.0
2010-09-22 12:20:00,14.36,14.38,14.35,14.37,64900.0,13.9617,13.9811,13.9519,13.9714,64900.0
2010-09-22 12:30:00,14.37,14.38,14.36,14.36,33100.0,13.9714,13.9811,13.9617,13.9617,33100.0
2010-09-22 12:40:00,14.36,14.38,14.32,14.32,17500.0,13.9617,13.9811,13.9228,13.9228,17500.0
2010-09-22 12:50:00,14.32,14.32,14.3,14.3,9300.0,13.9228,13.9228,13.9033,13.9033,9300.0
2010-09-22 13:00:00,14.3,14.34,14.27,14.28,19600.0,13.9033,13.9422,13.8742,13.8839,19600.0
2010-09-22 13:10:00,14.28,14.31,14.28,14.28,15800.0,13.8839,13.913,13.8839,13.8839,15800.0
2010-09-22 13:20:00,14.28,14.33,14.28,14.33,14900.0,13.8839,13.9325,13.8839,13.9325,14900.0
2010-09-22 13:30:00,14.33,14.4,14.33,14.4,15200.0,13.9325,14.0005,13.9325,14.0005,15200.0
2010-09-22 13:40:00,14.4,14.44,14.39,14.44,15600.0,14.0005,14.0394,13.9908,14.0394,15600.0
2010-09-22 13:50:00,14.44,14.5,14.44,14.47,27300.0,14.0394,14.0978,14.0394,14.0686,27300.0
2010-09-22 14:00:00,14.46,14.46,14.4,14.43,18000.0,14.0589,14.0589,14.0005,14.0297,18000.0
2010-09-22 14:10:00,14.42,14.45,14.39,14.4,18400.0,14.02,14.0492,13.9908,14.0005,18400.0
2010-09-22 14:20:00,14.39,14.42,14.38,14.38,10600.0,13.9908,14.02,13.9811,13.9811,10600.0
2010-09-22 14:30:00,14.38,14.44,14.38,14.4,17000.0,13.9811,14.0394,13.9811,14.0005,17000.0
2010-09-22 14:40:00,14.4,14.42,14.35,14.35,11600.0,14.0005,14.02,13.9519,13.9519,11600.0
2010-09-22 14:50:00,14.35,14.37,14.32,14.37,11700.0,13.9519,13.9714,13.9228,13.9714,11700.0
2010-09-22 15:00:00,14.37,14.39,14.35,14.36,20800.0,13.9714,13.9908,13.9519,13.9617,20800.0
2010-09-22 15:10:00,14.37,14.42,14.33,14.33,30600.0,13.9714,14.02,13.9325,13.9325,30600.0
2010-09-22 15:20:00,14.33,14.36,14.31,14.33,22300.0,13.9325,13.9617,13.913,13.9325,22300.0
2010-09-22 15:30:00,14.33,14.36,14.28,14.3,96400.0,13.9325,13.9617,13.8839,13.9033,96400.0
2010-09-22 15:40:00,14.3,14.31,14.26,14.31,73100.0,13.9033,13.913,13.8644,13.913,73100.0
2010-09-22 15:50:00,14.31,14.36,14.3,14.36,114800.0,13.913,13.9617,13.9033,13.9617,114800.0
2010-09-23 09:30:00,14.13,14.21,14.01,14.11,29600.0,13.738,13.8158,13.6214,13.7186,29600.0
2010-09-23 09:40:00,14.13,14.23,14.13,14.21,10900.0,13.738,13.8353,13.738,13.8158,10900.0
2010-09-23 09:50:00,14.21,14.26,14.18,14.26,17500.0,13.8158,13.8644,13.7866,13.8644,17500.0
2010-09-23 10:00:00,14.27,14.49,14.27,14.49,32200.0,13.8742,14.088,13.8742,14.088,32200.0
2010-09-23 10:10:00,14.48,14.5,14.33,14.35,17400.0,14.0783,14.0978,13.9325,13.9519,17400.0
2010-09-23 10:20:00,14.35,14.41,14.29,14.37,15500.0,13.9519,14.0103,13.8936,13.9714,15500.0
2010-09-23 10:30:00,14.37,14.53,14.37,14.42,22100.0,13.9714,14.1269,13.9714,14.02,22100.0
2010-09-23 10:40:00,14.41,14.42,14.37,14.38,18900.0,14.0103,14.02,13.9714,13.9811,18900.0
2010-09-23 10:50:00,14.38,14.39,14.31,14.32,16700.0,13.9811,13.9908,13.913,13.9228,16700.0
2010-09-23 11:00:00,14.31,14.41,14.31,14.37,21900.0,13.913,14.0103,13.913,13.9714,21900.0
2010-09-23 11:10:00,14.37,14.45,14.35,14.45,14200.0,13.9714,14.0492,13.9519,14.0492,14200.0
2010-09-23 11:20:00,14.46,14.49,14.35,14.43,20900.0,14.0589,14.088,13.9519,14.0297,20900.0
2010-09-23 11:30:00,14.43,14.51,14.43,14.47,22300.0,14.0297,14.1075,14.0297,14.0686,22300.0
2010-09-23 11:40:00,14.48,14.48,14.4,14.4,8300.0,14.0783,14.0783,14.0005,14.0005,8300.0
2010-09-23 11:50:00,14.41,14.43,14.38,14.38,17700.0,14.0103,14.0297,13.9811,13.9811,17700.0
2010-09-23 12:00:00,14.38,14.44,14.37,14.42,16600.0,13.9811,14.0394,13.9714,14.02,16600.0
2010-09-23 12:10:00,14.42,14.43,14.37,14.38,11700.0,14.02,14.0297,13.9714,13.9811,11700.0
2010-09-23 12:20:00,14.38,14.42,14.37,14.39,17000.0,13.9811,14.02,13.9714,13.9908,17000.0
2010-09-23 12:30:00,14.39,14.41,14.34,14.37,30000.0,13.9908,14.0103,13.9422,13.9714,30000.0
2010-09-23 12:40:00,14.36,14.37,14.36,14.36,6300.0,13.9617,13.9714,13.9617,13.9617,6300.0
2010-09-23 12:50:00,14.37,14.4,14.35,14.35,12500.0,13.9714,14.0005,13.9519,13.9519,12500.0
2010-09-23 13:00:00,14.35,14.35,14.33,14.33,8900.0,13.9519,13.9519,13.9325,13.9325,8900.0
2010-09-23 13:10:00,14.34,14.36,14.33,14.36,23000.0,13.9422,13.9617,13.9325,13.9617,23000.0
2010-09-23 13:20:00,14.36,14.37,14.34,14.35,8600.0,13.9617,13.9714,13.9422,13.9519,8600.0
2010-09-23 13:30:00,14.34,14.34,14.31,14.31,9900.0,13.9422,13.9422,13.913,13.913,9900.0
2010-09-23 13:40:00,14.32,14.32,14.19,14.2,16000.0,13.9228,13.9228,13.7964,13.8061,16000.0
2010-09-23 13:50:00,14.2,14.25,14.2,14.23,15200.0,13.8061,13.8547,13.8061,13.8353,15200.0
2010-09-23 14:00:00,14.23,14.3,14.23,14.3,18900.0,13.8353,13.9033,13.8353,13.9033,18900.0
2010-09-23 14:10:00,14.31,14.31,14.29,14.3,6700.0,13.913,13.913,13.8936,13.9033,6700.0
2010-09-23 14:20:00,14.3,14.31,14.26,14.26,9200.0,13.9033,13.913,13.8644,13.8644,9200.0
2010-09-23 14:30:00,14.25,14.27,14.22,14.22,15400.0,13.8547,13.8742,13.8255,13.8255,15400.0
2010-09-23 14:40:00,14.21,14.21,14.15,14.16,29200.0,13.8158,13.8158,13.7575,13.7672,29200.0
2010-09-23 14:50:00,14.17,14.19,14.1,14.13,40500.0,13.7769,13.7964,13.7089,13.738,40500.0
2010-09-23 15:00:00,14.14,14.16,14.11,14.13,33400.0,13.7478,13.7672,13.7186,13.738,33400.0
2010-09-23 15:10:00,14.13,14.14,14.06,14.06,36300.0,13.738,13.7478,13.67,13.67,36300.0
2010-09-23 15:20:00,14.07,14.08,14.01,14.02,37500.0,13.6797,13.6894,13.6214,13.6311,37500.0
2010-09-23 15:30:00,14.01,14.02,13.92,13.97,79600.0,13.6214,13.6311,13.5339,13.5825,79600.0
2010-09-23 15:40:00,13.97,13.99,13.92,13.99,71600.0,13.5825,13.6019,13.5339,13.6019,71600.0
2010-09-23 15:50:00,13.98,14.07,13.98,14.07,150800.0,13.5922,13.6797,13.5922,13.6797,150800.0
2010-09-24 09:30:00,14.35,14.48,14.34,14.39,19000.0,13.9519,14.0783,13.9422,13.9908,19000.0
2010-09-24 09:40:00,14.39,14.44,14.36,14.38,54100.0,13.9908,14.0394,13.9617,13.9811,54100.0
2010-09-24 09:50:00,14.37,14.49,14.36,14.45,63000.0,13.9714,14.088,13.9617,14.0492,63000.0
2010-09-24 10:00:00,14.44,14.49,14.41,14.46,56000.0,14.0394,14.088,14.0103,14.0589,56000.0
2010-09-24 10:10:00,14.46,14.48,14.43,14.46,44400.0,14.0589,14.0783,14.0297,14.0589,44400.0
2010-09-24 10:20:00,14.46,14.47,14.42,14.42,44200.0,14.0589,14.0686,14.02,14.02,44200.0
2010-09-24 10:30:00,14.43,14.45,14.37,14.4,55600.0,14.0297,14.0492,13.9714,14.0005,55600.0
2010-09-24 10:40:00,14.4,14.43,14.36,14.42,36900.0,14.0005,14.0297,13.9617,14.02,36900.0
2010-09-24 10:50:00,14.41,14.42,14.37,14.38,21200.0,14.0103,14.02,13.9714,13.9811,21200.0
2010-09-24 11:00:00,14.36,14.41,14.36,14.4,35000.0,13.9617,14.0103,13.9617,14.0005,35000.0
2010-09-24 11:10:00,14.4,14.47,14.39,14.45,39900.0,14.0005,14.0686,13.9908,14.0492,39900.0
2010-09-24 11:20:00,14.46,14.47,14.39,14.41,40900.0,14.0589,14.0686,13.9908,14.0103,40900.0
2010-09-24 11:30:00,14.41,14.42,14.39,14.41,14900.0,14.0103,14.02,13.9908,14.0103,14900.0
2010-09-24 11:40:00,14.4,14.4,14.35,14.4,19300.0,14.0005,14.0005,13.9519,14.0005,19300.0
2010-09-24 11:50:00,14.39,14.41,14.38,14.4,20500.0,13.9908,14.0103,13.9811,14.0005,20500.0
2010-09-24 12:00:00,14.4,14.4,14.38,14.39,16700.0,14.0005,14.0005,13.9811,13.9908,16700.0
2010-09-24 12:10:00,14.38,14.39,14.38,14.38,8100.0,13.9811,13.9908,13.9811,13.9811,8100.0
2010-09-24 12:20:00,14.38,14.42,14.35,14.41,27700.0,13.9811,14.02,13.9519,14.0103,27700.0
2010-09-24 12:30:00,14.41,14.42,14.37,14.38,52900.0,14.0103,14.02,13.9714,13.9811,52900.0
2010-09-24 12:40:00,14.38,14.44,14.34,14.44,45400.0,13.9811,14.0394,13.9422,14.0394,45400.0
2010-09-24 12:50:00,14.43,14.44,14.39,14.4,23300.0,14.0297,14.0394,13.9908,14.0005,23300.0
2010-09-24 13:00:00,14.4,14.41,14.39,14.39,29300.0,14.0005,14.0103,13.9908,13.9908,29300.0
2010-09-24 13:10:00,14.39,14.41,14.39,14.4,27600.0,13.9908,14.0103,13.9908,14.0005,27600.0
2010-09-24 13:20:00,14.4,14.43,14.38,14.42,24300.0,14.0005,14.0297,13.9811,14.02,24300.0
2010-09-24 13:30:00,14.43,14.46,14.41,14.45,25600.0,14.0297,14.0589,14.0103,14.0492,25600.0
2010-09-24 13:40:00,14.45,14.45,14.4,14.41,27600.0,14.0492,14.0492,14.0005,14.0103,27600.0
2010-09-24 13:50:00,14.41,14.42,14.4,14.4,14500.0,14.0103,14.02,14.0005,14.0005,14500.0
2010-09-24 14:00:00,14.4,14.41,14.37,14.39,25900.0,14.0005,14.0103,13.9714,13.9908,25900.0
2010-09-24 14:10:00,14.4,14.4,14.38,14.4,28400.0,14.0005,14.0005,13.9811,14.0005,28400.0
2010-09-24 14:20:00,14.4,14.41,14.39,14.41,14800.0,14.0005,14.0103,13.9908,14.0103,14800.0
2010-09-24 14:30:00,14.41,14.43,14.4,14.42,20700.0,14.0103,14.0297,14.0005,14.02,20700.0
2010-09-24 14:40:00,14.43,14.46,14.41,14.45,30800.0,14.0297,14.0589,14.0103,14.0492,30800.0
2010-09-24 14:50:00,14.45,14.47,14.44,14.45,55200.0,14.0492,14.0686,14.0394,14.0492,55200.0
2010-09-24 15:00:00,14.45,14.47,14.44,14.47,62600.0,14.0492,14.0686,14.0394,14.0686,62600.0
2010-09-24 15:10:00,14.47,14.48,14.44,14.47,95300.0,14.0686,14.0783,14.0394,14.0686,95300.0
2010-09-24 15:20:00,14.47,14.52,14.46,14.51,54300.0,14.0686,14.1172,14.0589,14.1075,54300.0
2010-09-24 15:30:00,14.52,14.52,14.48,14.5,145600.0,14.1172,14.1172,14.0783,14.0978,145600.0
2010-09-24 15:40:00,14.49,14.53,14.48,14.51,206300.0,14.088,14.1269,14.0783,14.1075,206300.0
2010-09-24 15:50:00,14.51,14.52,14.45,14.5,262100.0,14.1075,14.1172,14.0492,14.0978,262100.0
2010-09-27 09:30:00,14.55,14.59,14.5,14.5,37800.0,14.1464,14.1853,14.0978,14.0978,37800.0
2010-09-27 09:40:00,14.52,14.56,14.49,14.49,36200.0,14.1172,14.1561,14.088,14.088,36200.0
2010-09-27 09:50:00,14.5,14.55,14.42,14.49,137200.0,14.0978,14.1464,14.02,14.088,137200.0
2010-09-27 10:00:00,14.5,14.63,14.5,14.63,40500.0,14.0978,14.2242,14.0978,14.2242,40500.0
2010-09-27 10:10:00,14.6,14.66,14.6,14.64,17400.0,14.195,14.2533,14.195,14.2339,17400.0
2010-09-27 10:20:00,14.64,14.64,14.5,14.56,82700.0,14.2339,14.2339,14.0978,14.1561,82700.0
2010-09-27 10:30:00,14.57,14.58,14.48,14.51,29800.0,14.1658,14.1756,14.0783,14.1075,29800.0
2010-09-27 10:40:00,14.51,14.55,14.5,14.51,12300.0,14.1075,14.1464,14.0978,14.1075,12300.0
2010-09-27 10:50:00,14.5,14.6,14.5,14.59,15200.0,14.0978,14.195,14.0978,14.1853,15200.0
2010-09-27 11:00:00,14.58,14.58,14.54,14.55,15600.0,14.1756,14.1756,14.1367,14.1464,15600.0
2010-09-27 11:10:00,14.55,14.58,14.53,14.55,23000.0,14.1464,14.1756,14.1269,14.1464,23000.0
2010-09-27 11:20:00,14.56,14.59,14.53,14.57,21800.0,14.1561,14.1853,14.1269,14.1658,21800.0
2010-09-27 11:30:00,14.59,14.62,14.55,14.56,8800.0,14.1853,14.2144,14.1464,14.1561,8800.0
2010-09-27 11:40:00,14.55,14.56,14.48,14.5,65600.0,14.1464,14.1561,14.0783,14.0978,65600.0
2010-09-27 11:50:00,14.49,14.5,14.49,14.5,43700.0,14.088,14.0978,14.088,14.0978,43700.0
2010-09-27 12:00:00,14.5,14.51,14.5,14.5,44000.0,14.0978,14.1075,14.0978,14.0978,44000.0
2010-09-27 12:10:00,14.51,14.51,14.47,14.5,30500.0,14.1075,14.1075,14.0686,14.0978,30500.0
2010-09-27 12:20:00,14.5,14.51,14.48,14.5,31000.0,14.0978,14.1075,14.0783,14.0978,31000.0
2010-09-27 12:30:00,14.5,14.52,14.48,14.51,15400.0,14.0978,14.1172,14.0783,14.1075,15400.0
2010-09-27 12:40:00,14.51,14.54,14.5,14.53,13800.0,14.1075,14.1367,14.0978,14.1269,13800.0
2010-09-27 12:50:00,14.54,14.54,14.51,14.52,14600.0,14.1367,14.1367,14.1075,14.1172,14600.0
2010-09-27 13:00:00,14.52,14.55,14.5,14.54,14300.0,14.1172,14.1464,14.0978,14.1367,14300.0
2010-09-27 13:10:00,14.54,14.54,14.5,14.52,11200.0,14.1367,14.1367,14.0978,14.1172,11200.0
2010-09-27 13:20:00,14.52,14.52,14.5,14.51,22800.0,14.1172,14.1172,14.0978,14.1075,22800.0
2010-09-27 13:30:00,14.51,14.53,14.51,14.52,20600.0,14.1075,14.1269,14.1075,14.1172,20600.0
2010-09-27 13:40:00,14.52,14.55,14.51,14.55,152300.0,14.1172,14.1464,14.1075,14.1464,152300.0
2010-09-27 13:50:00,14.55,14.63,14.54,14.6,126700.0,14.1464,14.2242,14.1367,14.195,126700.0
2010-09-27 14:00:00,14.6,14.65,14.6,14.65,33700.0,14.195,14.2436,14.195,14.2436,33700.0
2010-09-27 14:10:00,14.64,14.69,14.64,14.69,23000.0,14.2339,14.2825,14.2339,14.2825,23000.0
2010-09-27 14:20:00,14.68,14.75,14.68,14.7,45100.0,14.2728,14.3408,14.2728,14.2922,45100.0
2010-09-27 14:30:00,14.7,14.71,14.65,14.65,30500.0,14.2922,14.3019,14.2436,14.2436,30500.0
2010-09-27 14:40:00,14.65,14.65,14.61,14.63,20900.0,14.2436,14.2436,14.2047,14.2242,20900.0
2010-09-27 14:50:00,14.62,14.65,14.6,14.62,36500.0,14.2144,14.2436,14.195,14.2144,36500.0
2010-09-27 15:00:00,14.62,14.64,14.61,14.63,27500.0,14.2144,14.2339,14.2047,14.2242,27500.0
2010-09-27 15:10:00,14.63,14.64,14.59,14.62,19000.0,14.2242,14.2339,14.1853,14.2144,19000.0
2010-09-27 15:20:00,14.63,14.66,14.62,14.65,26800.0,14.2242,14.2533,14.2144,14.2436,26800.0
2010-09-27 15:30:00,14.64,14.65,14.61,14.63,48400.0,14.2339,14.2436,14.2047,14.2242,48400.0
2010-09-27 15:40:00,14.63,14.66,14.6,14.61,38200.0,14.2242,14.2533,14.195,14.2047,38200.0
2010-09-27 15:50:00,14.61,14.64,14.58,14.64,81100.0,14.2047,14.2339,14.1756,14.2339,81100.0
2010-09-28 09:30:00,14.63,14.76,14.52,14.52,29800.0,14.2242,14.3506,14.1172,14.1172,29800.0
2010-09-28 09:40:00,14.5,14.5,14.36,14.48,302800.0,14.0978,14.0978,13.9617,14.0783,302800.0
2010-09-28 09:50:00,14.48,14.49,14.45,14.47,10400.0,14.0783,14.088,14.0492,14.0686,10400.0
2010-09-28 10:00:00,14.46,14.46,14.29,14.4,62700.0,14.0589,14.0589,13.8936,14.0005,62700.0
2010-09-28 10:10:00,14.41,14.44,14.39,14.44,27700.0,14.0103,14.0394,13.9908,14.0394,27700.0
2010-09-28 10:20:00,14.44,14.59,14.44,14.45,241100.0,14.0394,14.1853,14.0394,14.0492,241100.0
2010-09-28 10:30:00,14.46,14.5,14.42,14.43,27900.0,14.0589,14.0978,14.02,14.0297,27900.0
2010-09-28 10:40:00,14.42,14.48,14.41,14.43,15200.0,14.02,14.0783,14.0103,14.0297,15200.0
2010-09-28 10:50:00,14.43,14.49,14.43,14.48,69300.0,14.0297,14.088,14.0297,14.0783,69300.0
2010-09-28 11:00:00,14.48,14.51,14.47,14.5,137100.0,14.0783,14.1075,14.0686,14.0978,137100.0
2010-09-28 11:10:00,14.5,14.54,14.49,14.54,7600.0,14.0978,14.1367,14.088,14.1367,7600.0
2010-09-28 11:20:00,14.55,14.63,14.54,14.63,10900.0,14.1464,14.2242,14.1367,14.2242,10900.0
2010-09-28 11:30:00,14.63,14.65,14.62,14.62,16400.0,14.2242,14.2436,14.2144,14.2144,16400.0
2010-09-28 11:40:00,14.61,14.63,14.54,14.54,8500.0,14.2047,14.2242,14.1367,14.1367,8500.0
2010-09-28 11:50:00,14.54,14.55,14.5,14.52,8900.0,14.1367,14.1464,14.0978,14.1172,8900.0
2010-09-28 12:00:00,14.52,14.57,14.49,14.57,22700.0,14.1172,14.1658,14.088,14.1658,22700.0
2010-09-28 12:10:00,14.57,14.62,14.57,14.62,8600.0,14.1658,14.2144,14.1658,14.2144,8600.0
2010-09-28 12:20:00,14.62,14.65,14.56,14.6,6300.0,14.2144,14.2436,14.1561,14.195,6300.0
2010-09-28 12:30:00,14.59,14.62,14.58,14.62,2700.0,14.1853,14.2144,14.1756,14.2144,2700.0
2010-09-28 12:40:00,14.61,14.65,14.61,14.61,7800.0,14.2047,14.2436,14.2047,14.2047,7800.0
2010-09-28 12:50:00,14.6,14.61,14.6,14.61,2600.0,14.195,14.2047,14.195,14.2047,2600.0
2010-09-28 13:00:00,14.62,14.64,14.55,14.57,5200.0,14.2144,14.2339,14.1464,14.1658,5200.0
2010-09-28 13:10:00,14.57,14.6,14.57,14.6,1800.0,14.1658,14.195,14.1658,14.195,1800.0
2010-09-28 13:20:00,14.61,14.65,14.6,14.6,5400.0,14.2047,14.2436,14.195,14.195,5400.0
2010-09-28 13:30:00,14.62,14.65,14.61,14.63,11500.0,14.2144,14.2436,14.2047,14.2242,11500.0
2010-09-28 13:40:00,14.63,14.63,14.6,14.61,13600.0,14.2242,14.2242,14.195,14.2047,13600.0
2010-09-28 13:50:00,14.63,14.73,14.63,14.72,14800.0,14.2242,14.3214,14.2242,14.3117,14800.0
2010-09-28 14:00:00,14.72,14.73,14.7,14.71,38500.0,14.3117,14.3214,14.2922,14.3019,38500.0
2010-09-28 14:10:00,14.72,14.75,14.71,14.73,24300.0,14.3117,14.3408,14.3019,14.3214,24300.0
2010-09-28 14:20:00,14.73,14.74,14.68,14.7,57100.0,14.3214,14.3311,14.2728,14.2922,57100.0
2010-09-28 14:30:00,14.69,14.74,14.69,14.72,41100.0,14.2825,14.3311,14.2825,14.3117,41100.0
2010-09-28 14:40:00,14.71,14.73,14.63,14.63,42400.0,14.3019,14.3214,14.2242,14.2242,42400.0
2010-09-28 14:50:00,14.64,14.67,14.6,14.66,14900.0,14.2339,14.2631,14.195,14.2533,14900.0
2010-09-28 15:00:00,14.66,14.66,14.59,14.65,16900.0,14.2533,14.2533,14.1853,14.2436,16900.0
2010-09-28 15:10:00,14.66,14.69,14.62,14.68,21000.0,14.2533,14.2825,14.2144,14.2728,21000.0
2010-09-28 15:20:00,14.69,14.73,14.68,14.7,20800.0,14.2825,14.3214,14.2728,14.2922,20800.0
2010-09-28 15:30:00,14.7,14.77,14.7,14.76,28900.0,14.2922,14.3603,14.2922,14.3506,28900.0
2010-09-28 15:40:00,14.77,14.8,14.75,14.78,49100.0,14.3603,14.3894,14.3408,14.37,49100.0
2010-09-28 15:50:00,14.77,14.82,14.77,14.81,103500.0,14.3603,14.4089,14.3603,14.3992,103500.0
2010-09-29 09:30:00,14.74,14.9,14.67,14.82,27700.0,14.3311,14.4867,14.2631,14.4089,27700.0
2010-09-29 09:40:00,14.85,14.9,14.84,14.85,20800.0,14.4381,14.4867,14.4283,14.4381,20800.0
2010-09-29 09:50:00,14.84,14.87,14.75,14.75,28900.0,14.4283,14.4575,14.3408,14.3408,28900.0
2010-09-29 10:00:00,14.75,14.76,14.7,14.71,50900.0,14.3408,14.3506,14.2922,14.3019,50900.0
2010-09-29 10:10:00,14.7,14.7,14.58,14.62,22500.0,14.2922,14.2922,14.1756,14.2144,22500.0
2010-09-29 10:20:00,14.61,14.66,14.57,14.63,25400.0,14.2047,14.2533,14.1658,14.2242,25400.0
2010-09-29 10:30:00,14.63,14.66,14.56,14.61,18600.0,14.2242,14.2533,14.1561,14.2047,18600.0
2010-09-29 10:40:00,14.61,14.63,14.54,14.62,10700.0,14.2047,14.2242,14.1367,14.2144,10700.0
2010-09-29 10:50:00,14.61,14.62,14.54,14.57,11000.0,14.2047,14.2144,14.1367,14.1658,11000.0
2010-09-29 11:00:00,14.56,14.65,14.56,14.6,12800.0,14.1561,14.2436,14.1561,14.195,12800.0
2010-09-29 11:10:00,14.58,14.6,14.56,14.6,8900.0,14.1756,14.195,14.1561,14.195,8900.0
2010-09-29 11:20:00,14.59,14.6,14.56,14.57,12800.0,14.1853,14.195,14.1561,14.1658,12800.0
2010-09-29 11:30:00,14.56,14.61,14.55,14.6,26700.0,14.1561,14.2047,14.1464,14.195,26700.0
2010-09-29 11:40:00,14.6,14.6,14.49,14.49,39800.0,14.195,14.195,14.088,14.088,39800.0
2010-09-29 11:50:00,14.5,14.5,14.48,14.48,13200.0,14.0978,14.0978,14.0783,14.0783,13200.0
2010-09-29 12:00:00,14.49,14.5,14.46,14.49,15700.0,14.088,14.0978,14.0589,14.088,15700.0
2010-09-29 12:10:00,14.5,14.5,14.49,14.49,10300.0,14.0978,14.0978,14.088,14.088,10300.0
2010-09-29 12:20:00,14.5,14.51,14.49,14.49,21000.0,14.0978,14.1075,14.088,14.088,21000.0
2010-09-29 12:30:00,14.5,14.5,14.45,14.5,18000.0,14.0978,14.0978,14.0492,14.0978,18000.0
2010-09-29 12:40:00,14.49,14.5,14.47,14.5,20000.0,14.088,14.0978,14.0686,14.0978,20000.0
2010-09-29 12:50:00,14.5,14.51,14.49,14.49,16100.0,14.0978,14.1075,14.088,14.088,16100.0
2010-09-29 13:00:00,14.49,14.51,14.48,14.49,34500.0,14.088,14.1075,14.0783,14.088,34500.0
2010-09-29 13:10:00,14.49,14.51,14.48,14.51,15500.0,14.088,14.1075,14.0783,14.1075,15500.0
2010-09-29 13:20:00,14.52,14.56,14.52,14.52,19400.0,14.1172,14.1561,14.1172,14.1172,19400.0
2010-09-29 13:30:00,14.52,14.52,14.46,14.49,41300.0,14.1172,14.1172,14.0589,14.088,41300.0
2010-09-29 13:40:00,14.48,14.51,14.48,14.5,23100.0,14.0783,14.1075,14.0783,14.0978,23100.0
2010-09-29 13:50:00,14.5,14.52,14.49,14.5,31300.0,14.0978,14.1172,14.088,14.0978,31300.0
2010-09-29 14:00:00,14.5,14.53,14.49,14.53,25500.0,14.0978,14.1269,14.088,14.1269,25500.0
2010-09-29 14:10:00,14.53,14.62,14.52,14.6,50800.0,14.1269,14.2144,14.1172,14.195,50800.0
2010-09-29 14:20:00,14.6,14.68,14.6,14.63,64700.0,14.195,14.2728,14.195,14.2242,64700.0
2010-09-29 14:30:00,14.63,14.66,14.61,14.65,32600.0,14.2242,14.2533,14.2047,14.2436,32600.0
2010-09-29 14:40:00,14.65,14.76,14.65,14.73,31100.0,14.2436,14.3506,14.2436,14.3214,31100.0
2010-09-29 14:50:00,14.73,14.82,14.72,14.82,24600.0,14.3214,14.4089,14.3117,14.4089,24600.0
2010-09-29 15:00:00,14.82,14.83,14.71,14.72,82900.0,14.4089,14.4186,14.3019,14.3117,82900.0
2010-09-29 15:10:00,14.73,14.77,14.7,14.77,57600.0,14.3214,14.3603,14.2922,14.3603,57600.0
2010-09-29 15:20:00,14.77,14.8,14.71,14.73,43100.0,14.3603,14.3894,14.3019,14.3214,43100.0
2010-09-29 15:30:00,14.73,14.75,14.7,14.74,37100.0,14.3214,14.3408,14.2922,14.3311,37100.0
2010-09-29 15:40:00,14.75,14.78,14.67,14.78,67700.0,14.3408,14.37,14.2631,14.37,67700.0
2010-09-29 15:50:00,14.78,14.79,14.75,14.77,129200.0,14.37,14.3797,14.3408,14.3603,129200.0
2010-09-30 09:30:00,14.91,15.14,14.9,15.09,77900.0,14.4964,14.72,14.4867,14.6714,77900.0
2010-09-30 09:40:00,15.06,15.41,15.04,15.34,74200.0,14.6422,14.9825,14.6228,14.9145,74200.0
2010-09-30 09:50:00,15.34,15.35,15.25,15.3,95200.0,14.9145,14.9242,14.827,14.8756,95200.0
2010-09-30 10:00:00,15.3,15.3,15.03,15.09,117000.0,14.8756,14.8756,14.6131,14.6714,117000.0
2010-09-30 10:10:00,15.09,15.11,14.95,15.07,36700.0,14.6714,14.6908,14.5353,14.652,36700.0
2010-09-30 10:20:00,15.04,15.06,14.92,14.96,28900.0,14.6228,14.6422,14.5061,14.545,28900.0
2010-09-30 10:30:00,14.96,15.06,14.96,15.02,26800.0,14.545,14.6422,14.545,14.6033,26800.0
2010-09-30 10:40:00,15.01,15.02,14.9,14.92,21400.0,14.5936,14.6033,14.4867,14.5061,21400.0
2010-09-30 10:50:00,14.93,14.96,14.8,14.8,24700.0,14.5158,14.545,14.3894,14.3894,24700.0
2010-09-30 11:00:00,14.79,14.87,14.77,14.77,19200.0,14.3797,14.4575,14.3603,14.3603,19200.0
2010-09-30 11:10:00,14.76,14.76,14.67,14.68,33000.0,14.3506,14.3506,14.2631,14.2728,33000.0
2010-09-30 11:20:00,14.68,14.68,14.54,14.56,36600.0,14.2728,14.2728,14.1367,14.1561,36600.0
2010-09-30 11:30:00,14.56,14.56,14.48,14.55,25700.0,14.1561,14.1561,14.0783,14.1464,25700.0
2010-09-30 11:40:00,14.54,14.61,14.54,14.6,17100.0,14.1367,14.2047,14.1367,14.195,17100.0
2010-09-30 11:50:00,14.6,14.63,14.57,14.63,13800.0,14.195,14.2242,14.1658,14.2242,13800.0
2010-09-30 12:00:00,14.63,14.63,14.52,14.55,44400.0,14.2242,14.2242,14.1172,14.1464,44400.0
2010-09-30 12:10:00,14.56,14.7,14.53,14.69,20500.0,14.1561,14.2922,14.1269,14.2825,20500.0
2010-09-30 12:20:00,14.69,14.72,14.66,14.66,7200.0,14.2825,14.3117,14.2533,14.2533,7200.0
2010-09-30 12:30:00,14.66,14.81,14.65,14.77,16300.0,14.2533,14.3992,14.2436,14.3603,16300.0
2010-09-30 12:40:00,14.78,14.82,14.77,14.8,15500.0,14.37,14.4089,14.3603,14.3894,15500.0
2010-09-30 12:50:00,14.81,14.88,14.81,14.88,17000.0,14.3992,14.4672,14.3992,14.4672,17000.0
2010-09-30 13:00:00,14.88,14.93,14.86,14.91,20200.0,14.4672,14.5158,14.4478,14.4964,20200.0
2010-09-30 13:10:00,14.92,14.99,14.92,14.98,27000.0,14.5061,14.5742,14.5061,14.5645,27000.0
2010-09-30 13:20:00,14.97,15.01,14.94,14.98,17500.0,14.5547,14.5936,14.5256,14.5645,17500.0
2010-09-30 13:30:00,14.99,15.02,14.98,15.0,24100.0,14.5742,14.6033,14.5645,14.5839,24100.0
2010-09-30 13:40:00,14.99,14.99,14.94,14.95,14600.0,14.5742,14.5742,14.5256,14.5353,14600.0
2010-09-30 13:50:00,14.94,14.96,14.93,14.95,13700.0,14.5256,14.545,14.5158,14.5353,13700.0
2010-09-30 14:00:00,14.96,14.97,14.94,14.95,8200.0,14.545,14.5547,14.5256,14.5353,8200.0
2010-09-30 14:10:00,14.95,14.95,14.84,14.84,15800.0,14.5353,14.5353,14.4283,14.4283,15800.0
2010-09-30 14:20:00,14.84,14.86,14.83,14.86,9800.0,14.4283,14.4478,14.4186,14.4478,9800.0
2010-09-30 14:30:00,14.86,14.95,14.85,14.92,17400.0,14.4478,14.5353,14.4381,14.5061,17400.0
2010-09-30 14:40:00,14.93,14.99,14.91,14.97,13600.0,14.5158,14.5742,14.4964,14.5547,13600.0
2010-09-30 14:50:00,14.97,14.99,14.94,14.94,11400.0,14.5547,14.5742,14.5256,14.5256,11400.0
2010-09-30 15:00:00,14.94,14.97,14.9,14.97,21100.0,14.5256,14.5547,14.4867,14.5547,21100.0
2010-09-30 15:10:00,14.97,14.97,14.86,14.89,19600.0,14.5547,14.5547,14.4478,14.477,19600.0
2010-09-30 15:20:00,14.88,14.9,14.83,14.9,36800.0,14.4672,14.4867,14.4186,14.4867,36800.0
2010-09-30 15:30:00,14.9,14.92,14.87,14.87,63500.0,14.4867,14.5061,14.4575,14.4575,63500.0
2010-09-30 15:40:00,14.88,14.91,14.83,14.88,41200.0,14.4672,14.4964,14.4186,14.4672,41200.0
2010-09-30 15:50:00,14.88,14.91,14.84,14.85,135600.0,14.4672,14.4964,14.4283,14.4381,135600.0
2010-10-01 09:30:00,14.98,15.1,14.98,14.99,17200.0,14.5645,14.6811,14.5645,14.5742,17200.0
2010-10-01 09:40:00,15.0,15.01,14.88,14.97,19800.0,14.5839,14.5936,14.4672,14.5547,19800.0
2010-10-01 09:50:00,14.96,15.1,14.96,15.04,14900.0,14.545,14.6811,14.545,14.6228,14900.0
2010-10-01 10:00:00,15.03,15.09,14.88,14.88,374900.0,14.6131,14.6714,14.4672,14.4672,374900.0
2010-10-01 10:10:00,14.87,14.92,14.81,14.82,70800.0,14.4575,14.5061,14.3992,14.4089,70800.0
2010-10-01 10:20:00,14.81,14.81,14.64,14.76,35100.0,14.3992,14.3992,14.2339,14.3506,35100.0
2010-10-01 10:30:00,14.76,14.76,14.57,14.63,42900.0,14.3506,14.3506,14.1658,14.2242,42900.0
2010-10-01 10:40:00,14.63,14.76,14.63,14.74,29400.0,14.2242,14.3506,14.2242,14.3311,29400.0
2010-10-01 10:50:00,14.73,14.73,14.67,14.68,12200.0,14.3214,14.3214,14.2631,14.2728,12200.0
2010-10-01 11:00:00,14.68,14.73,14.66,14.7,24200.0,14.2728,14.3214,14.2533,14.2922,24200.0
2010-10-01 11:10:00,14.71,14.8,14.7,14.79,33300.0,14.3019,14.3894,14.2922,14.3797,33300.0
2010-10-01 11:20:00,14.79,14.79,14.72,14.72,8300.0,14.3797,14.3797,14.3117,14.3117,8300.0
2010-10-01 11:30:00,14.71,14.8,14.67,14.79,15700.0,14.3019,14.3894,14.2631,14.3797,15700.0
2010-10-01 11:40:00,14.8,14.85,14.8,14.81,26100.0,14.3894,14.4381,14.3894,14.3992,26100.0
2010-10-01 11:50:00,14.81,14.82,14.76,14.77,9600.0,14.3992,14.4089,14.3506,14.3603,9600.0
2010-10-01 12:00:00,14.78,14.78,14.71,14.71,10200.0,14.37,14.37,14.3019,14.3019,10200.0
2010-10-01 12:10:00,14.72,14.72,14.63,14.66,12100.0,14.3117,14.3117,14.2242,14.2533,12100.0
2010-10-01 12:20:00,14.66,14.68,14.64,14.67,8900.0,14.2533,14.2728,14.2339,14.2631,8900.0
2010-10-01 12:30:00,14.68,14.69,14.65,14.67,15700.0,14.2728,14.2825,14.2436,14.2631,15700.0
2010-10-01 12:40:00,14.67,14.68,14.64,14.65,8700.0,14.2631,14.2728,14.2339,14.2436,8700.0
2010-10-01 12:50:00,14.65,14.67,14.65,14.67,3100.0,14.2436,14.2631,14.2436,14.2631,3100.0
2010-10-01 13:00:00,14.68,14.74,14.66,14.73,8500.0,14.2728,14.3311,14.2533,14.3214,8500.0
2010-10-01 13:10:00,14.75,14.79,14.75,14.77,7800.0,14.3408,14.3797,14.3408,14.3603,7800.0
2010-10-01 13:20:00,14.77,14.8,14.74,14.79,14200.0,14.3603,14.3894,14.3311,14.3797,14200.0
2010-10-01 13:30:00,14.78,14.79,14.74,14.78,44700.0,14.37,14.3797,14.3311,14.37,44700.0
2010-10-01 13:40:00,14.78,14.8,14.75,14.79,27300.0,14.37,14.3894,14.3408,14.3797,27300.0
2010-10-01 13:50:00,14.79,14.82,14.78,14.8,14100.0,14.3797,14.4089,14.37,14.3894,14100.0
2010-10-01 14:00:00,14.81,14.82,14.8,14.8,18100.0,14.3992,14.4089,14.3894,14.3894,18100.0
2010-10-01 14:10:00,14.8,14.85,14.8,14.84,8300.0,14.3894,14.4381,14.3894,14.4283,8300.0
2010-10-01 14:20:00,14.84,14.85,14.8,14.83,13100.0,14.4283,14.4381,14.3894,14.4186,13100.0
2010-10-01 14:30:00,14.83,14.9,14.81,14.86,26300.0,14.4186,14.4867,14.3992,14.4478,26300.0
2010-10-01 14:40:00,14.86,14.9,14.85,14.9,21900.0,14.4478,14.4867,14.4381,14.4867,21900.0
2010-10-01 14:50:00,14.9,14.91,14.9,14.9,17800.0,14.4867,14.4964,14.4867,14.4867,17800.0
2010-10-01 15:00:00,14.9,14.98,14.9,14.98,27000.0,14.4867,14.5645,14.4867,14.5645,27000.0
2010-10-01 15:10:00,14.98,15.02,14.94,14.98,34000.0,14.5645,14.6033,14.5256,14.5645,34000.0
2010-10-01 15:20:00,14.99,15.01,14.91,14.92,28700.0,14.5742,14.5936,14.4964,14.5061,28700.0
2010-10-01 15:30:00,14.92,14.97,14.91,14.96,37400.0,14.5061,14.5547,14.4964,14.545,37400.0
2010-10-01 15:40:00,14.96,14.97,14.88,14.95,61200.0,14.545,14.5547,14.4672,14.5353,61200.0
2010-10-01 15:50:00,14.95,14.98,14.92,14.95,105700.0,14.5353,14.5645,14.5061,14.5353,105700.0
2010-10-04 09:30:00,14.91,15.01,14.88,14.99,28000.0,14.4964,14.5936,14.4672,14.5742,28000.0
2010-10-04 09:40:00,14.97,14.99,14.87,14.89,27600.0,14.5547,14.5742,14.4575,14.477,27600.0
2010-10-04 09:50:00,14.89,14.9,14.79,14.81,11500.0,14.477,14.4867,14.3797,14.3992,11500.0
2010-10-04 10:00:00,14.81,14.9,14.76,14.88,50500.0,14.3992,14.4867,14.3506,14.4672,50500.0
2010-10-04 10:10:00,14.89,14.93,14.86,14.87,28300.0,14.477,14.5158,14.4478,14.4575,28300.0
2010-10-04 10:20:00,14.87,14.89,14.85,14.85,17500.0,14.4575,14.477,14.4381,14.4381,17500.0
2010-10-04 10:30:00,14.85,14.88,14.74,14.75,73900.0,14.4381,14.4672,14.3311,14.3408,73900.0
2010-10-04 10:40:00,14.74,14.78,14.7,14.77,30300.0,14.3311,14.37,14.2922,14.3603,30300.0
2010-10-04 10:50:00,14.77,14.81,14.77,14.81,27000.0,14.3603,14.3992,14.3603,14.3992,27000.0
2010-10-04 11:00:00,14.81,14.84,14.77,14.77,48800.0,14.3992,14.4283,14.3603,14.3603,48800.0
2010-10-04 11:10:00,14.77,14.77,14.71,14.72,26600.0,14.3603,14.3603,14.3019,14.3117,26600.0
2010-10-04 11:20:00,14.71,14.71,14.64,14.69,35400.0,14.3019,14.3019,14.2339,14.2825,35400.0
2010-10-04 11:30:00,14.68,14.77,14.67,14.76,25900.0,14.2728,14.3603,14.2631,14.3506,25900.0
2010-10-04 11:40:00,14.75,14.78,14.75,14.77,24100.0,14.3408,14.37,14.3408,14.3603,24100.0
2010-10-04 11:50:00,14.77,14.77,14.67,14.67,22500.0,14.3603,14.3603,14.2631,14.2631,22500.0
2010-10-04 12:00:00,14.67,14.67,14.47,14.5,99900.0,14.2631,14.2631,14.0686,14.0978,99900.0
2010-10-04 12:10:00,14.51,14.52,14.46,14.47,246900.0,14.1075,14.1172,14.0589,14.0686,246900.0
2010-10-04 12:20:00,14.48,14.55,14.46,14.55,46400.0,14.0783,14.1464,14.0589,14.1464,46400.0
2010-10-04 12:30:00,14.54,14.58,14.5,14.51,28500.0,14.1367,14.1756,14.0978,14.1075,28500.0
2010-10-04 12:40:00,14.51,14.56,14.49,14.55,29300.0,14.1075,14.1561,14.088,14.1464,29300.0
2010-10-04 12:50:00,14.56,14.56,14.53,14.53,27600.0,14.1561,14.1561,14.1269,14.1269,27600.0
2010-10-04 13:00:00,14.53,14.57,14.5,14.57,36400.0,14.1269,14.1658,14.0978,14.1658,36400.0
2010-10-04 13:10:00,14.58,14.65,14.58,14.64,20400.0,14.1756,14.2436,14.1756,14.2339,20400.0
2010-10-04 13:20:00,14.64,14.69,14.64,14.67,25100.0,14.2339,14.2825,14.2339,14.2631,25100.0
2010-10-04 13:30:00,14.67,14.67,14.52,14.54,45500.0,14.2631,14.2631,14.1172,14.1367,45500.0
2010-10-04 13:40:00,14.54,14.57,14.53,14.56,6200.0,14.1367,14.1658,14.1269,14.1561,6200.0
2010-10-04 13:50:00,14.55,14.59,14.51,14.57,35300.0,14.1464,14.1853,14.1075,14.1658,35300.0
2010-10-04 14:00:00,14.57,14.6,14.54,14.59,26600.0,14.1658,14.195,14.1367,14.1853,26600.0
2010-10-04 14:10:00,14.6,14.61,14.54,14.56,14700.0,14.195,14.2047,14.1367,14.1561,14700.0
2010-10-04 14:20:00,14.56,14.61,14.55,14.58,34300.0,14.1561,14.2047,14.1464,14.1756,34300.0
2010-10-04 14:30:00,14.57,14.6,14.55,14.59,19000.0,14.1658,14.195,14.1464,14.1853,19000.0
2010-10-04 14:40:00,14.58,14.6,14.57,14.58,27700.0,14.1756,14.195,14.1658,14.1756,27700.0
2010-10-04 14:50:00,14.57,14.61,14.57,14.58,10800.0,14.1658,14.2047,14.1658,14.1756,10800.0
2010-10-04 15:00:00,14.57,14.63,14.55,14.56,30900.0,14.1658,14.2242,14.1464,14.1561,30900.0
2010-10-04 15:10:00,14.56,14.56,14.5,14.52,47400.0,14.1561,14.1561,14.0978,14.1172,47400.0
2010-10-04 15:20:00,14.51,14.54,14.51,14.51,32700.0,14.1075,14.1367,14.1075,14.1075,32700.0
2010-10-04 15:30:00,14.51,14.53,14.5,14.52,51900.0,14.1075,14.1269,14.0978,14.1172,51900.0
2010-10-04 15:40:00,14.52,14.56,14.5,14.53,74600.0,14.1172,14.1561,14.0978,14.1269,74600.0
2010-10-04 15:50:00,14.54,14.56,14.5,14.54,186200.0,14.1367,14.1561,14.0978,14.1367,186200.0
2010-10-05 09:30:00,14.78,14.99,14.65,14.68,39300.0,14.37,14.5742,14.2436,14.2728,39300.0
2010-10-05 09:40:00,14.65,14.79,14.59,14.75,38800.0,14.2436,14.3797,14.1853,14.3408,38800.0
2010-10-05 09:50:00,14.78,14.95,14.76,14.92,34900.0,14.37,14.5353,14.3506,14.5061,34900.0
2010-10-05 10:00:00,14.9,14.95,14.81,14.85,68700.0,14.4867,14.5353,14.3992,14.4381,68700.0
2010-10-05 10:10:00,14.85,14.9,14.85,14.89,26900.0,14.4381,14.4867,14.4381,14.477,26900.0
2010-10-05 10:20:00,14.88,14.92,14.79,14.92,20100.0,14.4672,14.5061,14.3797,14.5061,20100.0
2010-10-05 10:30:00,14.92,14.94,14.91,14.91,42600.0,14.5061,14.5256,14.4964,14.4964,42600.0
2010-10-05 10:40:00,14.91,14.95,14.9,14.92,114900.0,14.4964,14.5353,14.4867,14.5061,114900.0
2010-10-05 10:50:00,14.92,14.94,14.88,14.88,51500.0,14.5061,14.5256,14.4672,14.4672,51500.0
2010-10-05 11:00:00,14.88,14.91,14.86,14.89,21400.0,14.4672,14.4964,14.4478,14.477,21400.0
2010-10-05 11:10:00,14.89,14.9,14.86,14.9,17100.0,14.477,14.4867,14.4478,14.4867,17100.0
2010-10-05 11:20:00,14.89,14.92,14.87,14.88,75000.0,14.477,14.5061,14.4575,14.4672,75000.0
2010-10-05 11:30:00,14.88,14.92,14.83,14.9,73200.0,14.4672,14.5061,14.4186,14.4867,73200.0
2010-10-05 11:40:00,14.91,14.92,14.88,14.9,60900.0,14.4964,14.5061,14.4672,14.4867,60900.0
2010-10-05 11:50:00,14.9,14.92,14.89,14.9,60800.0,14.4867,14.5061,14.477,14.4867,60800.0
2010-10-05 12:00:00,14.9,14.95,14.89,14.92,27800.0,14.4867,14.5353,14.477,14.5061,27800.0
2010-10-05 12:10:00,14.92,14.94,14.91,14.92,33700.0,14.5061,14.5256,14.4964,14.5061,33700.0
2010-10-05 12:20:00,14.91,14.93,14.9,14.92,17100.0,14.4964,14.5158,14.4867,14.5061,17100.0
2010-10-05 12:30:00,14.92,14.93,14.91,14.92,19100.0,14.5061,14.5158,14.4964,14.5061,19100.0
2010-10-05 12:40:00,14.93,14.93,14.91,14.92,48600.0,14.5158,14.5158,14.4964,14.5061,48600.0
2010-10-05 12:50:00,14.92,14.93,14.9,14.91,38200.0,14.5061,14.5158,14.4867,14.4964,38200.0
2010-10-05 13:00:00,14.91,14.94,14.9,14.91,31600.0,14.4964,14.5256,14.4867,14.4964,31600.0
2010-10-05 13:10:00,14.91,14.95,14.88,14.88,97500.0,14.4964,14.5353,14.4672,14.4672,97500.0
2010-10-05 13:20:00,14.89,14.94,14.89,14.9,42700.0,14.477,14.5256,14.477,14.4867,42700.0
2010-10-05 13:30:00,14.91,14.93,14.9,14.9,23400.0,14.4964,14.5158,14.4867,14.4867,23400.0
2010-10-05 13:40:00,14.9,14.91,14.88,14.88,29100.0,14.4867,14.4964,14.4672,14.4672,29100.0
2010-10-05 13:50:00,14.89,14.9,14.88,14.9,30100.0,14.477,14.4867,14.4672,14.4867,30100.0
2010-10-05 14:00:00,14.9,14.91,14.88,14.89,33600.0,14.4867,14.4964,14.4672,14.477,33600.0
2010-10-05 14:10:00,14.9,14.91,14.89,14.9,31400.0,14.4867,14.4964,14.477,14.4867,31400.0
2010-10-05 14:20:00,14.9,14.92,14.89,14.9,27900.0,14.4867,14.5061,14.477,14.4867,27900.0
2010-10-05 14:30:00,14.9,14.95,14.88,14.88,55600.0,14.4867,14.5353,14.4672,14.4672,55600.0
2010-10-05 14:40:00,14.88,14.91,14.87,14.89,18800.0,14.4672,14.4964,14.4575,14.477,18800.0
2010-10-05 14:50:00,14.9,14.93,14.9,14.92,32000.0,14.4867,14.5158,14.4867,14.5061,32000.0
2010-10-05 15:00:00,14.92,14.93,14.89,14.9,28200.0,14.5061,14.5158,14.477,14.4867,28200.0
2010-10-05 15:10:00,14.9,14.92,14.89,14.9,58100.0,14.4867,14.5061,14.477,14.4867,58100.0
2010-10-05 15:20:00,14.9,14.91,14.89,14.9,62400.0,14.4867,14.4964,14.477,14.4867,62400.0
2010-10-05 15:30:00,14.9,14.9,14.89,14.89,20000.0,14.4867,14.4867,14.477,14.477,20000.0
2010-10-05 15:40:00,14.9,14.9,14.76,14.78,141700.0,14.4867,14.4867,14.3506,14.37,141700.0
2010-10-05 15:50:00,14.79,14.87,14.77,14.84,242000.0,14.3797,14.4575,14.3603,14.4283,242000.0
2010-10-06 09:30:00,14.89,15.0,14.72,14.99,46400.0,14.477,14.5839,14.3117,14.5742,46400.0
2010-10-06 09:40:00,15.01,15.05,14.89,14.9,27100.0,14.5936,14.6325,14.477,14.4867,27100.0
2010-10-06 09:50:00,14.91,14.94,14.88,14.9,23500.0,14.4964,14.5256,14.4672,14.4867,23500.0
2010-10-06 10:00:00,14.9,15.0,14.83,14.83,48300.0,14.4867,14.5839,14.4186,14.4186,48300.0
2010-10-06 10:10:00,14.84,14.92,14.83,14.87,16200.0,14.4283,14.5061,14.4186,14.4575,16200.0
2010-10-06 10:20:00,14.87,14.87,14.81,14.87,10400.0,14.4575,14.4575,14.3992,14.4575,10400.0
2010-10-06 10:30:00,14.87,14.89,14.84,14.86,8700.0,14.4575,14.477,14.4283,14.4478,8700.0
2010-10-06 10:40:00,14.86,14.88,14.85,14.88,10500.0,14.4478,14.4672,14.4381,14.4672,10500.0
2010-10-06 10:50:00,14.87,14.9,14.85,14.86,13300.0,14.4575,14.4867,14.4381,14.4478,13300.0
2010-10-06 11:00:00,14.87,14.9,14.85,14.9,15500.0,14.4575,14.4867,14.4381,14.4867,15500.0
2010-10-06 11:10:00,14.89,14.9,14.88,14.89,8800.0,14.477,14.4867,14.4672,14.477,8800.0
2010-10-06 11:20:00,14.88,14.9,14.87,14.9,19800.0,14.4672,14.4867,14.4575,14.4867,19800.0
2010-10-06 11:30:00,14.9,14.95,14.9,14.95,21900.0,14.4867,14.5353,14.4867,14.5353,21900.0
2010-10-06 11:40:00,14.96,14.98,14.89,14.9,43600.0,14.545,14.5645,14.477,14.4867,43600.0
2010-10-06 11:50:00,14.9,14.91,14.85,14.85,10200.0,14.4867,14.4964,14.4381,14.4381,10200.0
2010-10-06 12:00:00,14.85,14.87,14.83,14.87,6700.0,14.4381,14.4575,14.4186,14.4575,6700.0
2010-10-06 12:10:00,14.87,14.87,14.83,14.83,4300.0,14.4575,14.4575,14.4186,14.4186,4300.0
2010-10-06 12:20:00,14.84,14.84,14.77,14.78,6400.0,14.4283,14.4283,14.3603,14.37,6400.0
2010-10-06 12:30:00,14.78,14.78,14.74,14.74,6300.0,14.37,14.37,14.3311,14.3311,6300.0
2010-10-06 12:40:00,14.74,14.82,14.73,14.82,13100.0,14.3311,14.4089,14.3214,14.4089,13100.0
2010-10-06 12:50:00,14.81,14.81,14.75,14.75,5900.0,14.3992,14.3992,14.3408,14.3408,5900.0
2010-10-06 13:00:00,14.74,14.74,14.6,14.6,19700.0,14.3311,14.3311,14.195,14.195,19700.0
2010-10-06 13:10:00,14.6,14.6,14.54,14.54,14100.0,14.195,14.195,14.1367,14.1367,14100.0
2010-10-06 13:20:00,14.54,14.65,14.52,14.65,27900.0,14.1367,14.2436,14.1172,14.2436,27900.0
2010-10-06 13:30:00,14.65,14.69,14.62,14.69,23800.0,14.2436,14.2825,14.2144,14.2825,23800.0
2010-10-06 13:40:00,14.7,14.7,14.68,14.68,15700.0,14.2922,14.2922,14.2728,14.2728,15700.0
2010-10-06 13:50:00,14.68,14.68,14.6,14.65,40700.0,14.2728,14.2728,14.195,14.2436,40700.0
2010-10-06 14:00:00,14.66,14.67,14.62,14.63,23200.0,14.2533,14.2631,14.2144,14.2242,23200.0
2010-10-06 14:10:00,14.63,14.63,14.58,14.59,24800.0,14.2242,14.2242,14.1756,14.1853,24800.0
2010-10-06 14:20:00,14.59,14.59,14.53,14.56,35000.0,14.1853,14.1853,14.1269,14.1561,35000.0
2010-10-06 14:30:00,14.56,14.68,14.55,14.68,44900.0,14.1561,14.2728,14.1464,14.2728,44900.0
2010-10-06 14:40:00,14.68,14.68,14.59,14.61,37300.0,14.2728,14.2728,14.1853,14.2047,37300.0
2010-10-06 14:50:00,14.61,14.63,14.55,14.56,32200.0,14.2047,14.2242,14.1464,14.1561,32200.0
2010-10-06 15:00:00,14.56,14.56,14.5,14.5,63000.0,14.1561,14.1561,14.0978,14.0978,63000.0
2010-10-06 15:10:00,14.5,14.57,14.48,14.49,58500.0,14.0978,14.1658,14.0783,14.088,58500.0
2010-10-06 15:20:00,14.5,14.53,14.49,14.53,68900.0,14.0978,14.1269,14.088,14.1269,68900.0
2010-10-06 15:30:00,14.53,14.59,14.5,14.59,55900.0,14.1269,14.1853,14.0978,14.1853,55900.0
2010-10-06 15:40:00,14.59,14.82,14.59,14.8,228800.0,14.1853,14.4089,14.1853,14.3894,228800.0
2010-10-06 15:50:00,14.8,14.8,14.69,14.71,147400.0,14.3894,14.3894,14.2825,14.3019,147400.0
2010-10-07 09:30:00,14.83,14.99,14.74,14.81,24800.0,14.4186,14.5742,14.3311,14.3992,24800.0
2010-10-07 09:40:00,14.79,14.87,14.69,14.69,28700.0,14.3797,14.4575,14.2825,14.2825,28700.0
2010-10-07 09:50:00,14.69,14.8,14.68,14.7,23900.0,14.2825,14.3894,14.2728,14.2922,23900.0
2010-10-07 10:00:00,14.66,14.75,14.65,14.73,12700.0,14.2533,14.3408,14.2436,14.3214,12700.0
2010-10-07 10:10:00,14.73,14.8,14.73,14.8,17400.0,14.3214,14.3894,14.3214,14.3894,17400.0
2010-10-07 10:20:00,14.8,14.91,14.8,14.9,24500.0,14.3894,14.4964,14.3894,14.4867,24500.0
2010-10-07 10:30:00,14.9,14.93,14.78,14.8,34200.0,14.4867,14.5158,14.37,14.3894,34200.0
2010-10-07 10:40:00,14.79,14.81,14.76,14.8,12300.0,14.3797,14.3992,14.3506,14.3894,12300.0
2010-10-07 10:50:00,14.8,14.8,14.72,14.72,20500.0,14.3894,14.3894,14.3117,14.3117,20500.0
2010-10-07 11:00:00,14.72,14.72,14.57,14.57,24500.0,14.3117,14.3117,14.1658,14.1658,24500.0
2010-10-07 11:10:00,14.57,14.57,14.49,14.5,143000.0,14.1658,14.1658,14.088,14.0978,143000.0
2010-10-07 11:20:00,14.52,14.6,14.49,14.52,55000.0,14.1172,14.195,14.088,14.1172,55000.0
2010-10-07 11:30:00,14.54,14.7,14.54,14.67,25600.0,14.1367,14.2922,14.1367,14.2631,25600.0
2010-10-07 11:40:00,14.67,14.75,14.67,14.73,10800.0,14.2631,14.3408,14.2631,14.3214,10800.0
2010-10-07 11:50:00,14.73,14.76,14.71,14.75,17800.0,14.3214,14.3506,14.3019,14.3408,17800.0
2010-10-07 12:00:00,14.74,14.75,14.71,14.75,14000.0,14.3311,14.3408,14.3019,14.3408,14000.0
2010-10-07 12:10:00,14.75,14.76,14.71,14.75,18600.0,14.3408,14.3506,14.3019,14.3408,18600.0
2010-10-07 12:20:00,14.75,14.76,14.69,14.69,27100.0,14.3408,14.3506,14.2825,14.2825,27100.0
2010-10-07 12:30:00,14.69,14.69,14.59,14.65,20900.0,14.2825,14.2825,14.1853,14.2436,20900.0
2010-10-07 12:40:00,14.67,14.68,14.63,14.64,125600.0,14.2631,14.2728,14.2242,14.2339,125600.0
2010-10-07 12:50:00,14.66,14.68,14.66,14.67,4700.0,14.2533,14.2728,14.2533,14.2631,4700.0
2010-10-07 13:00:00,14.67,14.75,14.67,14.75,12400.0,14.2631,14.3408,14.2631,14.3408,12400.0
2010-10-07 13:10:00,14.74,14.76,14.72,14.74,18500.0,14.3311,14.3506,14.3117,14.3311,18500.0
2010-10-07 13:20:00,14.74,14.75,14.72,14.72,11500.0,14.3311,14.3408,14.3117,14.3117,11500.0
2010-10-07 13:30:00,14.71,14.71,14.63,14.69,25500.0,14.3019,14.3019,14.2242,14.2825,25500.0
2010-10-07 13:40:00,14.7,14.75,14.7,14.75,15300.0,14.2922,14.3408,14.2922,14.3408,15300.0
2010-10-07 13:50:00,14.74,14.88,14.74,14.86,55500.0,14.3311,14.4672,14.3311,14.4478,55500.0
2010-10-07 14:00:00,14.87,14.9,14.84,14.88,21700.0,14.4575,14.4867,14.4283,14.4672,21700.0
2010-10-07 14:10:00,14.88,14.92,14.87,14.9,38200.0,14.4672,14.5061,14.4575,14.4867,38200.0
2010-10-07 14:20:00,14.89,14.93,14.88,14.88,33800.0,14.477,14.5158,14.4672,14.4672,33800.0
2010-10-07 14:30:00,14.89,14.91,14.87,14.9,17200.0,14.477,14.4964,14.4575,14.4867,17200.0
2010-10-07 14:40:00,14.9,14.9,14.82,14.82,27600.0,14.4867,14.4867,14.4089,14.4089,27600.0
2010-10-07 14:50:00,14.82,14.84,14.79,14.82,25700.0,14.4089,14.4283,14.3797,14.4089,25700.0
2010-10-07 15:00:00,14.82,14.85,14.8,14.85,28100.0,14.4089,14.4381,14.3894,14.4381,28100.0
2010-10-07 15:10:00,14.85,14.9,14.82,14.89,40200.0,14.4381,14.4867,14.4089,14.477,40200.0
2010-10-07 15:20:00,14.88,14.91,14.87,14.87,46600.0,14.4672,14.4964,14.4575,14.4575,46600.0
2010-10-07 15:30:00,14.88,14.93,14.87,14.9,82100.0,14.4672,14.5158,14.4575,14.4867,82100.0
2010-10-07 15:40:00,14.89,14.91,14.87,14.88,59200.0,14.477,14.4964,14.4575,14.4672,59200.0
2010-10-07 15:50:00,14.88,14.9,14.86,14.89,89000.0,14.4672,14.4867,14.4478,14.477,89000.0
2010-10-08 09:30:00,14.88,15.28,14.88,15.11,137100.0,14.4672,14.8561,14.4672,14.6908,137100.0
2010-10-08 09:40:00,15.13,15.2,14.97,14.99,185600.0,14.7103,14.7784,14.5547,14.5742,185600.0
2010-10-08 09:50:00,15.0,15.09,14.94,14.99,76100.0,14.5839,14.6714,14.5256,14.5742,76100.0
2010-10-08 10:00:00,14.97,15.0,14.9,14.95,38400.0,14.5547,14.5839,14.4867,14.5353,38400.0
2010-10-08 10:10:00,14.95,15.01,14.88,14.9,62800.0,14.5353,14.5936,14.4672,14.4867,62800.0
2010-10-08 10:20:00,14.89,14.89,14.79,14.84,15100.0,14.477,14.477,14.3797,14.4283,15100.0
2010-10-08 10:30:00,14.83,14.91,14.83,14.89,12800.0,14.4186,14.4964,14.4186,14.477,12800.0
2010-10-08 10:40:00,14.89,14.92,14.87,14.88,20300.0,14.477,14.5061,14.4575,14.4672,20300.0
2010-10-08 10:50:00,14.87,14.9,14.81,14.83,50300.0,14.4575,14.4867,14.3992,14.4186,50300.0
2010-10-08 11:00:00,14.82,14.83,14.78,14.78,24900.0,14.4089,14.4186,14.37,14.37,24900.0
2010-10-08 11:10:00,14.78,14.99,14.76,14.98,53500.0,14.37,14.5742,14.3506,14.5645,53500.0
2010-10-08 11:20:00,14.98,15.0,14.95,14.98,24200.0,14.5645,14.5839,14.5353,14.5645,24200.0
2010-10-08 11:30:00,15.0,15.05,14.92,14.92,45800.0,14.5839,14.6325,14.5061,14.5061,45800.0
2010-10-08 11:40:00,14.91,14.93,14.89,14.89,23100.0,14.4964,14.5158,14.477,14.477,23100.0
2010-10-08 11:50:00,14.9,14.92,14.87,14.89,19400.0,14.4867,14.5061,14.4575,14.477,19400.0
2010-10-08 12:00:00,14.88,14.88,14.82,14.82,9400.0,14.4672,14.4672,14.4089,14.4089,9400.0
2010-10-08 12:10:00,14.82,14.83,14.8,14.83,11600.0,14.4089,14.4186,14.3894,14.4186,11600.0
2010-10-08 12:20:00,14.84,14.86,14.82,14.84,8500.0,14.4283,14.4478,14.4089,14.4283,8500.0
2010-10-08 12:30:00,14.84,14.87,14.84,14.87,7100.0,14.4283,14.4575,14.4283,14.4575,7100.0
2010-10-08 12:40:00,14.86,14.89,14.84,14.88,10200.0,14.4478,14.477,14.4283,14.4672,10200.0
2010-10-08 12:50:00,14.88,14.89,14.85,14.89,9700.0,14.4672,14.477,14.4381,14.477,9700.0
2010-10-08 13:00:00,14.89,14.9,14.88,14.89,12300.0,14.477,14.4867,14.4672,14.477,12300.0
2010-10-08 13:10:00,14.89,14.93,14.88,14.91,26400.0,14.477,14.5158,14.4672,14.4964,26400.0
2010-10-08 13:20:00,14.91,14.91,14.88,14.9,15600.0,14.4964,14.4964,14.4672,14.4867,15600.0
2010-10-08 13:30:00,14.9,14.9,14.88,14.89,17300.0,14.4867,14.4867,14.4672,14.477,17300.0
2010-10-08 13:40:00,14.89,14.89,14.74,14.74,67100.0,14.477,14.477,14.3311,14.3311,67100.0
2010-10-08 13:50:00,14.75,14.75,14.68,14.72,85700.0,14.3408,14.3408,14.2728,14.3117,85700.0
2010-10-08 14:00:00,14.71,14.77,14.71,14.75,93200.0,14.3019,14.3603,14.3019,14.3408,93200.0
2010-10-08 14:10:00,14.75,14.8,14.75,14.8,35500.0,14.3408,14.3894,14.3408,14.3894,35500.0
2010-10-08 14:20:00,14.8,14.81,14.77,14.8,30100.0,14.3894,14.3992,14.3603,14.3894,30100.0
2010-10-08 14:30:00,14.8,14.81,14.79,14.79,33400.0,14.3894,14.3992,14.3797,14.3797,33400.0
2010-10-08 14:40:00,14.78,14.81,14.71,14.72,73100.0,14.37,14.3992,14.3019,14.3117,73100.0
2010-10-08 14:50:00,14.72,14.8,14.7,14.78,46400.0,14.3117,14.3894,14.2922,14.37,46400.0
2010-10-08 15:00:00,14.78,14.8,14.75,14.8,26500.0,14.37,14.3894,14.3408,14.3894,26500.0
2010-10-08 15:10:00,14.8,14.81,14.76,14.79,43400.0,14.3894,14.3992,14.3506,14.3797,43400.0
2010-10-08 15:20:00,14.79,14.81,14.74,14.76,43400.0,14.3797,14.3992,14.3311,14.3506,43400.0
2010-10-08 15:30:00,14.76,14.82,14.71,14.81,87200.0,14.3506,14.4089,14.3019,14.3992,87200.0
2010-10-08 15:40:00,14.82,14.91,14.81,14.88,89100.0,14.4089,14.4964,14.3992,14.4672,89100.0
2010-10-08 15:50:00,14.88,14.89,14.76,14.77,246900.0,14.4672,14.477,14.3506,14.3603,246900.0
2010-10-11 09:30:00,14.82,14.96,14.7,14.91,28800.0,14.4089,14.545,14.2922,14.4964,28800.0
2010-10-11 09:40:00,14.91,14.97,14.86,14.9,34900.0,14.4964,14.5547,14.4478,14.4867,34900.0
2010-10-11 09:50:00,14.89,14.95,14.86,14.94,17400.0,14.477,14.5353,14.4478,14.5256,17400.0
2010-10-11 10:00:00,14.94,14.99,14.9,14.91,38300.0,14.5256,14.5742,14.4867,14.4964,38300.0
2010-10-11 10:10:00,14.91,14.97,14.91,14.96,37100.0,14.4964,14.5547,14.4964,14.545,37100.0
2010-10-11 10:20:00,14.97,15.06,14.95,15.06,15000.0,14.5547,14.6422,14.5353,14.6422,15000.0
2010-10-11 10:30:00,15.06,15.1,14.9,14.93,57000.0,14.6422,14.6811,14.4867,14.5158,57000.0
2010-10-11 10:40:00,14.92,14.96,14.87,14.87,21900.0,14.5061,14.545,14.4575,14.4575,21900.0
2010-10-11 10:50:00,14.88,15.01,14.88,15.0,24400.0,14.4672,14.5936,14.4672,14.5839,24400.0
2010-10-11 11:00:00,15.01,15.02,14.88,14.9,37300.0,14.5936,14.6033,14.4672,14.4867,37300.0
2010-10-11 11:10:00,14.9,14.99,14.9,14.96,15900.0,14.4867,14.5742,14.4867,14.545,15900.0
2010-10-11 11:20:00,14.97,15.02,14.94,15.0,54800.0,14.5547,14.6033,14.5256,14.5839,54800.0
2010-10-11 11:30:00,15.01,15.08,14.99,15.05,37800.0,14.5936,14.6617,14.5742,14.6325,37800.0
2010-10-11 11:40:00,15.06,15.12,15.06,15.09,27300.0,14.6422,14.7006,14.6422,14.6714,27300.0
2010-10-11 11:50:00,15.09,15.17,15.09,15.17,17300.0,14.6714,14.7492,14.6714,14.7492,17300.0
2010-10-11 12:00:00,15.16,15.22,15.15,15.2,27600.0,14.7395,14.7978,14.7297,14.7784,27600.0
2010-10-11 12:10:00,15.18,15.22,15.13,15.16,30300.0,14.7589,14.7978,14.7103,14.7395,30300.0
2010-10-11 12:20:00,15.16,15.17,15.01,15.02,78300.0,14.7395,14.7492,14.5936,14.6033,78300.0
2010-10-11 12:30:00,15.02,15.26,15.0,15.21,85500.0,14.6033,14.8367,14.5839,14.7881,85500.0
2010-10-11 12:40:00,15.22,15.3,15.22,15.25,67500.0,14.7978,14.8756,14.7978,14.827,67500.0
2010-10-11 12:50:00,15.26,15.26,15.14,15.15,109900.0,14.8367,14.8367,14.72,14.7297,109900.0
2010-10-11 13:00:00,15.15,15.17,15.12,15.16,57300.0,14.7297,14.7492,14.7006,14.7395,57300.0
2010-10-11 13:10:00,15.15,15.18,15.14,15.15,92600.0,14.7297,14.7589,14.72,14.7297,92600.0
2010-10-11 13:20:00,15.15,15.16,15.11,15.15,99800.0,14.7297,14.7395,14.6908,14.7297,99800.0
2010-10-11 13:30:00,15.15,15.18,15.14,15.15,412200.0,14.7297,14.7589,14.72,14.7297,412200.0
2010-10-11 13:40:00,15.15,15.16,15.13,15.15,37900.0,14.7297,14.7395,14.7103,14.7297,37900.0
2010-10-11 13:50:00,15.14,15.16,15.13,15.15,33300.0,14.72,14.7395,14.7103,14.7297,33300.0
2010-10-11 14:00:00,15.15,15.16,15.14,15.15,21100.0,14.7297,14.7395,14.72,14.7297,21100.0
2010-10-11 14:10:00,15.14,15.21,15.13,15.19,33500.0,14.72,14.7881,14.7103,14.7686,33500.0
2010-10-11 14:20:00,15.19,15.23,15.19,15.2,24600.0,14.7686,14.8075,14.7686,14.7784,24600.0
2010-10-11 14:30:00,15.2,15.2,15.18,15.19,29800.0,14.7784,14.7784,14.7589,14.7686,29800.0
2010-10-11 14:40:00,15.19,15.19,15.14,15.15,243000.0,14.7686,14.7686,14.72,14.7297,243000.0
2010-10-11 14:50:00,15.15,15.15,15.14,15.15,25500.0,14.7297,14.7297,14.72,14.7297,25500.0
2010-10-11 15:00:00,15.15,15.16,15.12,15.15,20200.0,14.7297,14.7395,14.7006,14.7297,20200.0
2010-10-11 15:10:00,15.15,15.15,15.11,15.14,22600.0,14.7297,14.7297,14.6908,14.72,22600.0
2010-10-11 15:20:00,15.15,15.15,15.11,15.15,61300.0,14.7297,14.7297,14.6908,14.7297,61300.0
2010-10-11 15:30:00,15.15,15.16,15.13,15.13,164100.0,14.7297,14.7395,14.7103,14.7103,164100.0
2010-10-11 15:40:00,15.14,15.15,15.1,15.14,99300.0,14.72,14.7297,14.6811,14.72,99300.0
2010-10-11 15:50:00,15.14,15.15,15.04,15.07,192100.0,14.72,14.7297,14.6228,14.652,192100.0
2010-10-12 09:30:00,15.19,15.8,15.19,15.75,314900.0,14.7686,15.3617,14.7686,15.3131,314900.0
2010-10-12 09:40:00,15.75,15.92,15.42,15.6,349700.0,15.3131,15.4784,14.9923,15.1673,349700.0
2010-10-12 09:50:00,15.6,15.7,15.51,15.55,251100.0,15.1673,15.2645,15.0798,15.1186,251100.0
2010-10-12 10:00:00,15.55,15.6,15.52,15.58,153300.0,15.1186,15.1673,15.0895,15.1478,153300.0
2010-10-12 10:10:00,15.57,15.7,15.57,15.69,118500.0,15.1381,15.2645,15.1381,15.2548,118500.0
2010-10-12 10:20:00,15.7,15.77,15.59,15.6,215800.0,15.2645,15.3325,15.1575,15.1673,215800.0
2010-10-12 10:30:00,15.6,15.75,15.6,15.7,174900.0,15.1673,15.3131,15.1673,15.2645,174900.0
2010-10-12 10:40:00,15.71,15.8,15.69,15.74,154400.0,15.2742,15.3617,15.2548,15.3034,154400.0
2010-10-12 10:50:00,15.74,15.74,15.62,15.67,131300.0,15.3034,15.3034,15.1867,15.2353,131300.0
2010-10-12 11:00:00,15.67,15.68,15.64,15.65,82300.0,15.2353,15.245,15.2061,15.2159,82300.0
2010-10-12 11:10:00,15.64,15.67,15.64,15.64,101000.0,15.2061,15.2353,15.2061,15.2061,101000.0
2010-10-12 11:20:00,15.64,15.7,15.64,15.68,305600.0,15.2061,15.2645,15.2061,15.245,305600.0
2010-10-12 11:30:00,15.68,15.7,15.63,15.64,64000.0,15.245,15.2645,15.1964,15.2061,64000.0
2010-10-12 11:40:00,15.63,15.66,15.63,15.64,42300.0,15.1964,15.2256,15.1964,15.2061,42300.0
2010-10-12 11:50:00,15.64,15.66,15.63,15.64,83500.0,15.2061,15.2256,15.1964,15.2061,83500.0
2010-10-12 12:00:00,15.64,15.66,15.63,15.65,84600.0,15.2061,15.2256,15.1964,15.2159,84600.0
2010-10-12 12:10:00,15.65,15.73,15.63,15.7,90700.0,15.2159,15.2937,15.1964,15.2645,90700.0
2010-10-12 12:20:00,15.69,15.71,15.69,15.7,51900.0,15.2548,15.2742,15.2548,15.2645,51900.0
2010-10-12 12:30:00,15.7,15.71,15.69,15.7,75000.0,15.2645,15.2742,15.2548,15.2645,75000.0
2010-10-12 12:40:00,15.7,15.7,15.69,15.7,35100.0,15.2645,15.2645,15.2548,15.2645,35100.0
2010-10-12 12:50:00,15.7,15.86,15.67,15.86,86500.0,15.2645,15.42,15.2353,15.42,86500.0
2010-10-12 13:00:00,15.87,15.91,15.81,15.85,99100.0,15.4298,15.4687,15.3714,15.4103,99100.0
2010-10-12 13:10:00,15.84,15.86,15.82,15.85,33700.0,15.4006,15.42,15.3812,15.4103,33700.0
2010-10-12 13:20:00,15.85,15.85,15.84,15.85,45000.0,15.4103,15.4103,15.4006,15.4103,45000.0
2010-10-12 13:30:00,15.85,15.93,15.84,15.9,80800.0,15.4103,15.4881,15.4006,15.4589,80800.0
2010-10-12 13:40:00,15.91,15.98,15.88,15.94,225600.0,15.4687,15.5367,15.4395,15.4978,225600.0
2010-10-12 13:50:00,15.94,15.95,15.93,15.94,90300.0,15.4978,15.5075,15.4881,15.4978,90300.0
2010-10-12 14:00:00,15.94,16.1,15.93,16.06,181900.0,15.4978,15.6534,15.4881,15.6145,181900.0
2010-10-12 14:10:00,16.08,16.12,16.05,16.08,211200.0,15.6339,15.6728,15.6048,15.6339,211200.0
2010-10-12 14:20:00,16.09,16.12,16.02,16.12,133000.0,15.6437,15.6728,15.5756,15.6728,133000.0
2010-10-12 14:30:00,16.11,16.16,16.02,16.04,108800.0,15.6631,15.7117,15.5756,15.5951,108800.0
2010-10-12 14:40:00,16.04,16.05,15.98,16.03,75200.0,15.5951,15.6048,15.5367,15.5853,75200.0
2010-10-12 14:50:00,16.02,16.15,16.02,16.14,56900.0,15.5756,15.702,15.5756,15.6923,56900.0
2010-10-12 15:00:00,16.15,16.21,16.11,16.2,94300.0,15.702,15.7603,15.6631,15.7506,94300.0
2010-10-12 15:10:00,16.2,16.21,16.13,16.16,122300.0,15.7506,15.7603,15.6826,15.7117,122300.0
2010-10-12 15:20:00,16.15,16.23,16.15,16.17,146300.0,15.702,15.7798,15.702,15.7214,146300.0
2010-10-12 15:30:00,16.18,16.26,16.13,16.17,260400.0,15.7312,15.8089,15.6826,15.7214,260400.0
2010-10-12 15:40:00,16.16,16.19,16.13,16.13,177000.0,15.7117,15.7409,15.6826,15.6826,177000.0
2010-10-12 15:50:00,16.13,16.13,15.97,16.08,358900.0,15.6826,15.6826,15.527,15.6339,358900.0
2010-10-13 09:30:00,16.27,16.34,16.18,16.29,112100.0,15.8187,15.8867,15.7312,15.8381,112100.0
2010-10-13 09:40:00,16.27,16.5,16.26,16.43,120600.0,15.8187,16.0423,15.8089,15.9742,120600.0
2010-10-13 09:50:00,16.45,16.48,16.23,16.23,84400.0,15.9937,16.0228,15.7798,15.7798,84400.0
2010-10-13 10:00:00,16.23,16.35,16.2,16.33,60900.0,15.7798,15.8965,15.7506,15.877,60900.0
2010-10-13 10:10:00,16.32,16.32,16.18,16.19,53300.0,15.8673,15.8673,15.7312,15.7409,53300.0
2010-10-13 10:20:00,16.19,16.22,16.1,16.22,37600.0,15.7409,15.7701,15.6534,15.7701,37600.0
2010-10-13 10:30:00,16.23,16.34,16.23,16.3,30400.0,15.7798,15.8867,15.7798,15.8478,30400.0
2010-10-13 10:40:00,16.31,16.35,16.29,16.34,17800.0,15.8576,15.8965,15.8381,15.8867,17800.0
2010-10-13 10:50:00,16.33,16.35,16.22,16.3,44100.0,15.877,15.8965,15.7701,15.8478,44100.0
2010-10-13 11:00:00,16.3,16.3,16.25,16.29,46000.0,15.8478,15.8478,15.7992,15.8381,46000.0
2010-10-13 11:10:00,16.3,16.34,16.26,16.27,23000.0,15.8478,15.8867,15.8089,15.8187,23000.0
2010-10-13 11:20:00,16.28,16.33,16.27,16.33,31400.0,15.8284,15.877,15.8187,15.877,31400.0
2010-10-13 11:30:00,16.33,16.44,16.33,16.41,33200.0,15.877,15.984,15.877,15.9548,33200.0
2010-10-13 11:40:00,16.41,16.42,16.34,16.41,35200.0,15.9548,15.9645,15.8867,15.9548,35200.0
2010-10-13 11:50:00,16.41,16.5,16.41,16.49,19100.0,15.9548,16.0423,15.9548,16.0326,19100.0
2010-10-13 12:00:00,16.49,16.49,16.43,16.44,19200.0,16.0326,16.0326,15.9742,15.984,19200.0
2010-10-13 12:10:00,16.43,16.51,16.42,16.51,17400.0,15.9742,16.052,15.9645,16.052,17400.0
2010-10-13 12:20:00,16.52,16.64,16.5,16.64,34900.0,16.0617,16.1784,16.0423,16.1784,34900.0
2010-10-13 12:30:00,16.63,16.67,16.57,16.63,29600.0,16.1687,16.2076,16.1103,16.1687,29600.0
2010-10-13 12:40:00,16.64,16.66,16.6,16.64,16300.0,16.1784,16.1979,16.1395,16.1784,16300.0
2010-10-13 12:50:00,16.65,16.71,16.65,16.67,25600.0,16.1881,16.2465,16.1881,16.2076,25600.0
2010-10-13 13:00:00,16.68,16.69,16.65,16.67,22100.0,16.2173,16.227,16.1881,16.2076,22100.0
2010-10-13 13:10:00,16.67,16.67,16.63,16.65,80000.0,16.2076,16.2076,16.1687,16.1881,80000.0
2010-10-13 13:20:00,16.65,16.67,16.64,16.67,22800.0,16.1881,16.2076,16.1784,16.2076,22800.0
2010-10-13 13:30:00,16.67,16.67,16.64,16.66,62500.0,16.2076,16.2076,16.1784,16.1979,62500.0
2010-10-13 13:40:00,16.66,16.67,16.65,16.65,27200.0,16.1979,16.2076,16.1881,16.1881,27200.0
2010-10-13 13:50:00,16.66,16.66,16.64,16.65,19300.0,16.1979,16.1979,16.1784,16.1881,19300.0
2010-10-13 14:00:00,16.65,16.66,16.58,16.59,79500.0,16.1881,16.1979,16.1201,16.1298,79500.0
2010-10-13 14:10:00,16.58,16.65,16.58,16.65,93500.0,16.1201,16.1881,16.1201,16.1881,93500.0
2010-10-13 14:20:00,16.65,16.65,16.63,16.63,39600.0,16.1881,16.1881,16.1687,16.1687,39600.0
2010-10-13 14:30:00,16.64,16.65,16.62,16.63,35700.0,16.1784,16.1881,16.159,16.1687,35700.0
2010-10-13 14:40:00,16.64,16.65,16.62,16.63,38300.0,16.1784,16.1881,16.159,16.1687,38300.0
2010-10-13 14:50:00,16.63,16.65,16.58,16.58,61800.0,16.1687,16.1881,16.1201,16.1201,61800.0
2010-10-13 15:00:00,16.59,16.6,16.49,16.49,78900.0,16.1298,16.1395,16.0326,16.0326,78900.0
2010-10-13 15:10:00,16.5,16.53,16.45,16.52,64800.0,16.0423,16.0715,15.9937,16.0617,64800.0
2010-10-13 15:20:00,16.51,16.54,16.45,16.45,51700.0,16.052,16.0812,15.9937,15.9937,51700.0
2010-10-13 15:30:00,16.45,16.48,16.42,16.46,59400.0,15.9937,16.0228,15.9645,16.0034,59400.0
2010-10-13 15:40:00,16.46,16.51,16.45,16.46,76300.0,16.0034,16.052,15.9937,16.0034,76300.0
2010-10-13 15:50:00,16.45,16.47,16.42,16.43,219600.0,15.9937,16.0131,15.9645,15.9742,219600.0
2010-10-14 09:30:00,16.47,16.47,15.96,16.06,82400.0,16.0131,16.0131,15.5173,15.6145,82400.0
2010-10-14 09:40:00,16.05,16.06,15.92,15.97,44200.0,15.6048,15.6145,15.4784,15.527,44200.0
2010-10-14 09:50:00,15.97,16.09,15.95,16.03,53700.0,15.527,15.6437,15.5075,15.5853,53700.0
2010-10-14 10:00:00,16.05,16.21,16.04,16.14,20500.0,15.6048,15.7603,15.5951,15.6923,20500.0
2010-10-14 10:10:00,16.12,16.29,16.12,16.25,27900.0,15.6728,15.8381,15.6728,15.7992,27900.0
2010-10-14 10:20:00,16.22,16.23,16.08,16.09,21200.0,15.7701,15.7798,15.6339,15.6437,21200.0
2010-10-14 10:30:00,16.1,16.19,16.09,16.19,35200.0,15.6534,15.7409,15.6437,15.7409,35200.0
2010-10-14 10:40:00,16.18,16.31,16.18,16.31,24600.0,15.7312,15.8576,15.7312,15.8576,24600.0
2010-10-14 10:50:00,16.3,16.38,16.29,16.37,28700.0,15.8478,15.9256,15.8381,15.9159,28700.0
2010-10-14 11:00:00,16.37,16.38,16.21,16.22,73800.0,15.9159,15.9256,15.7603,15.7701,73800.0
2010-10-14 11:10:00,16.22,16.22,16.06,16.13,51200.0,15.7701,15.7701,15.6145,15.6826,51200.0
2010-10-14 11:20:00,16.13,16.15,16.09,16.09,10300.0,15.6826,15.702,15.6437,15.6437,10300.0
2010-10-14 11:30:00,16.11,16.21,16.11,16.21,38000.0,15.6631,15.7603,15.6631,15.7603,38000.0
2010-10-14 11:40:00,16.2,16.26,16.12,16.17,37900.0,15.7506,15.8089,15.6728,15.7214,37900.0
2010-10-14 11:50:00,16.17,16.29,16.17,16.23,17400.0,15.7214,15.8381,15.7214,15.7798,17400.0
2010-10-14 12:00:00,16.23,16.28,16.22,16.28,9700.0,15.7798,15.8284,15.7701,15.8284,9700.0
2010-10-14 12:10:00,16.27,16.33,16.26,16.26,28600.0,15.8187,15.877,15.8089,15.8089,28600.0
2010-10-14 12:20:00,16.27,16.28,16.18,16.18,18300.0,15.8187,15.8284,15.7312,15.7312,18300.0
2010-10-14 12:30:00,16.19,16.21,16.14,16.2,24600.0,15.7409,15.7603,15.6923,15.7506,24600.0
2010-10-14 12:40:00,16.19,16.23,16.19,16.23,9400.0,15.7409,15.7798,15.7409,15.7798,9400.0
2010-10-14 12:50:00,16.23,16.34,16.23,16.34,18500.0,15.7798,15.8867,15.7798,15.8867,18500.0
2010-10-14 13:00:00,16.34,16.34,16.21,16.25,27900.0,15.8867,15.8867,15.7603,15.7992,27900.0
2010-10-14 13:10:00,16.25,16.29,16.22,16.22,21500.0,15.7992,15.8381,15.7701,15.7701,21500.0
2010-10-14 13:20:00,16.22,16.26,16.2,16.25,18100.0,15.7701,15.8089,15.7506,15.7992,18100.0
2010-10-14 13:30:00,16.24,16.29,16.21,16.28,14600.0,15.7895,15.8381,15.7603,15.8284,14600.0
2010-10-14 13:40:00,16.28,16.33,16.26,16.32,20600.0,15.8284,15.877,15.8089,15.8673,20600.0
2010-10-14 13:50:00,16.32,16.36,16.29,16.35,23900.0,15.8673,15.9062,15.8381,15.8965,23900.0
2010-10-14 14:00:00,16.35,16.36,16.33,16.36,18000.0,15.8965,15.9062,15.877,15.9062,18000.0
2010-10-14 14:10:00,16.35,16.35,16.3,16.32,21900.0,15.8965,15.8965,15.8478,15.8673,21900.0
2010-10-14 14:20:00,16.33,16.36,16.32,16.32,25100.0,15.877,15.9062,15.8673,15.8673,25100.0
2010-10-14 14:30:00,16.33,16.34,16.29,16.31,28500.0,15.877,15.8867,15.8381,15.8576,28500.0
2010-10-14 14:40:00,16.3,16.34,16.28,16.3,30600.0,15.8478,15.8867,15.8284,15.8478,30600.0
2010-10-14 14:50:00,16.3,16.34,16.24,16.25,41100.0,15.8478,15.8867,15.7895,15.7992,41100.0
2010-10-14 15:00:00,16.26,16.26,16.23,16.25,65400.0,15.8089,15.8089,15.7798,15.7992,65400.0
2010-10-14 15:10:00,16.24,16.27,16.23,16.26,25800.0,15.7895,15.8187,15.7798,15.8089,25800.0
2010-10-14 15:20:00,16.26,16.33,16.26,16.31,47400.0,15.8089,15.877,15.8089,15.8576,47400.0
2010-10-14 15:30:00,16.32,16.39,16.29,16.37,74500.0,15.8673,15.9353,15.8381,15.9159,74500.0
2010-10-14 15:40:00,16.38,16.42,16.36,16.42,69700.0,15.9256,15.9645,15.9062,15.9645,69700.0
2010-10-14 15:50:00,16.42,16.48,16.41,16.47,117400.0,15.9645,16.0228,15.9548,16.0131,117400.0
2010-10-15 09:30:00,16.85,16.95,16.65,16.66,181600.0,16.3826,16.4798,16.1881,16.1979,181600.0
2010-10-15 09:40:00,16.65,16.68,16.49,16.49,28800.0,16.1881,16.2173,16.0326,16.0326,28800.0
2010-10-15 09:50:00,16.49,16.57,16.44,16.48,56100.0,16.0326,16.1103,15.984,16.0228,56100.0
2010-10-15 10:00:00,16.47,16.54,16.31,16.4,59000.0,16.0131,16.0812,15.8576,15.9451,59000.0
2010-10-15 10:10:00,16.4,16.42,16.26,16.26,39000.0,15.9451,15.9645,15.8089,15.8089,39000.0
2010-10-15 10:20:00,16.27,16.29,16.14,16.17,34500.0,15.8187,15.8381,15.6923,15.7214,34500.0
2010-10-15 10:30:00,16.16,16.28,16.12,16.28,38400.0,15.7117,15.8284,15.6728,15.8284,38400.0
2010-10-15 10:40:00,16.28,16.29,16.25,16.26,18600.0,15.8284,15.8381,15.7992,15.8089,18600.0
2010-10-15 10:50:00,16.26,16.37,16.25,16.33,20300.0,15.8089,15.9159,15.7992,15.877,20300.0
2010-10-15 11:00:00,16.33,16.41,16.31,16.41,36800.0,15.877,15.9548,15.8576,15.9548,36800.0
2010-10-15 11:10:00,16.4,16.47,16.36,16.45,36500.0,15.9451,16.0131,15.9062,15.9937,36500.0
2010-10-15 11:20:00,16.43,16.47,16.39,16.46,20600.0,15.9742,16.0131,15.9353,16.0034,20600.0
2010-10-15 11:30:00,16.46,16.61,16.46,16.59,74400.0,16.0034,16.1492,16.0034,16.1298,74400.0
2010-10-15 11:40:00,16.59,16.62,16.51,16.51,47500.0,16.1298,16.159,16.052,16.052,47500.0
2010-10-15 11:50:00,16.51,16.51,16.36,16.45,23000.0,16.052,16.052,15.9062,15.9937,23000.0
2010-10-15 12:00:00,16.45,16.48,16.35,16.39,17300.0,15.9937,16.0228,15.8965,15.9353,17300.0
2010-10-15 12:10:00,16.39,16.42,16.31,16.42,20300.0,15.9353,15.9645,15.8576,15.9645,20300.0
2010-10-15 12:20:00,16.41,16.41,16.37,16.39,15100.0,15.9548,15.9548,15.9159,15.9353,15100.0
2010-10-15 12:30:00,16.39,16.45,16.39,16.44,20800.0,15.9353,15.9937,15.9353,15.984,20800.0
2010-10-15 12:40:00,16.45,16.48,16.43,16.48,13900.0,15.9937,16.0228,15.9742,16.0228,13900.0
2010-10-15 12:50:00,16.48,16.51,16.37,16.39,18100.0,16.0228,16.052,15.9159,15.9353,18100.0
2010-10-15 13:00:00,16.4,16.45,16.35,16.39,17000.0,15.9451,15.9937,15.8965,15.9353,17000.0
2010-10-15 13:10:00,16.4,16.41,16.34,16.36,14900.0,15.9451,15.9548,15.8867,15.9062,14900.0
2010-10-15 13:20:00,16.37,16.4,16.35,16.37,16200.0,15.9159,15.9451,15.8965,15.9159,16200.0
2010-10-15 13:30:00,16.38,16.43,16.38,16.4,8300.0,15.9256,15.9742,15.9256,15.9451,8300.0
2010-10-15 13:40:00,16.38,16.38,16.32,16.36,19800.0,15.9256,15.9256,15.8673,15.9062,19800.0
2010-10-15 13:50:00,16.37,16.42,16.28,16.29,28900.0,15.9159,15.9645,15.8284,15.8381,28900.0
2010-10-15 14:00:00,16.29,16.33,16.24,16.3,44000.0,15.8381,15.877,15.7895,15.8478,44000.0
2010-10-15 14:10:00,16.3,16.32,16.28,16.28,28000.0,15.8478,15.8673,15.8284,15.8284,28000.0
2010-10-15 14:20:00,16.28,16.3,16.25,16.28,28500.0,15.8284,15.8478,15.7992,15.8284,28500.0
2010-10-15 14:30:00,16.29,16.32,16.28,16.29,23600.0,15.8381,15.8673,15.8284,15.8381,23600.0
2010-10-15 14:40:00,16.29,16.3,16.24,16.25,31100.0,15.8381,15.8478,15.7895,15.7992,31100.0
2010-10-15 14:50:00,16.25,16.28,16.24,16.27,30400.0,15.7992,15.8284,15.7895,15.8187,30400.0
2010-10-15 15:00:00,16.28,16.28,16.23,16.25,54700.0,15.8284,15.8284,15.7798,15.7992,54700.0
2010-10-15 15:10:00,16.25,16.26,16.22,16.24,49000.0,15.7992,15.8089,15.7701,15.7895,49000.0
2010-10-15 15:20:00,16.23,16.25,16.21,16.24,41900.0,15.7798,15.7992,15.7603,15.7895,41900.0
2010-10-15 15:30:00,16.24,16.28,16.23,16.25,88900.0,15.7895,15.8284,15.7798,15.7992,88900.0
2010-10-15 15:40:00,16.25,16.28,16.24,16.27,67500.0,15.7992,15.8284,15.7895,15.8187,67500.0
2010-10-15 15:50:00,16.27,16.32,16.27,16.27,127000.0,15.8187,15.8673,15.8187,15.8187,127000.0
2010-10-18 09:30:00,16.28,16.35,16.12,16.33,32500.0,15.8284,15.8965,15.6728,15.877,32500.0
2010-10-18 09:40:00,16.31,16.44,16.31,16.37,30000.0,15.8576,15.984,15.8576,15.9159,30000.0
2010-10-18 09:50:00,16.39,16.4,16.34,16.38,20500.0,15.9353,15.9451,15.8867,15.9256,20500.0
2010-10-18 10:00:00,16.37,16.41,16.31,16.39,23200.0,15.9159,15.9548,15.8576,15.9353,23200.0
2010-10-18 10:10:00,16.38,16.49,16.38,16.46,14000.0,15.9256,16.0326,15.9256,16.0034,14000.0
2010-10-18 10:20:00,16.46,16.49,16.39,16.43,18800.0,16.0034,16.0326,15.9353,15.9742,18800.0
2010-10-18 10:30:00,16.44,16.52,16.44,16.5,34600.0,15.984,16.0617,15.984,16.0423,34600.0
2010-10-18 10:40:00,16.5,16.5,16.4,16.46,63800.0,16.0423,16.0423,15.9451,16.0034,63800.0
2010-10-18 10:50:00,16.46,16.55,16.46,16.54,25900.0,16.0034,16.0909,16.0034,16.0812,25900.0
2010-10-18 11:00:00,16.55,16.55,16.42,16.44,29000.0,16.0909,16.0909,15.9645,15.984,29000.0
2010-10-18 11:10:00,16.43,16.48,16.38,16.46,10900.0,15.9742,16.0228,15.9256,16.0034,10900.0
2010-10-18 11:20:00,16.47,16.53,16.46,16.52,18400.0,16.0131,16.0715,16.0034,16.0617,18400.0
2010-10-18 11:30:00,16.52,16.56,16.45,16.45,13700.0,16.0617,16.1006,15.9937,15.9937,13700.0
2010-10-18 11:40:00,16.45,16.48,16.41,16.48,11200.0,15.9937,16.0228,15.9548,16.0228,11200.0
2010-10-18 11:50:00,16.48,16.52,16.44,16.51,23700.0,16.0228,16.0617,15.984,16.052,23700.0
2010-10-18 12:00:00,16.52,16.53,16.47,16.51,20400.0,16.0617,16.0715,16.0131,16.052,20400.0
2010-10-18 12:10:00,16.51,16.52,16.49,16.49,14900.0,16.052,16.0617,16.0326,16.0326,14900.0
2010-10-18 12:20:00,16.49,16.5,16.42,16.44,27100.0,16.0326,16.0423,15.9645,15.984,27100.0
2010-10-18 12:30:00,16.45,16.45,16.4,16.42,30500.0,15.9937,15.9937,15.9451,15.9645,30500.0
2010-10-18 12:40:00,16.43,16.47,16.41,16.46,11700.0,15.9742,16.0131,15.9548,16.0034,11700.0
2010-10-18 12:50:00,16.46,16.49,16.43,16.47,23800.0,16.0034,16.0326,15.9742,16.0131,23800.0
2010-10-18 13:00:00,16.47,16.55,16.47,16.53,14600.0,16.0131,16.0909,16.0131,16.0715,14600.0
2010-10-18 13:10:00,16.54,16.6,16.53,16.59,12500.0,16.0812,16.1395,16.0715,16.1298,12500.0
2010-10-18 13:20:00,16.58,16.58,16.51,16.52,18400.0,16.1201,16.1201,16.052,16.0617,18400.0
2010-10-18 13:30:00,16.52,16.54,16.5,16.54,30400.0,16.0617,16.0812,16.0423,16.0812,30400.0
2010-10-18 13:40:00,16.53,16.58,16.51,16.56,17600.0,16.0715,16.1201,16.052,16.1006,17600.0
2010-10-18 13:50:00,16.57,16.57,16.54,16.56,16000.0,16.1103,16.1103,16.0812,16.1006,16000.0
2010-10-18 14:00:00,16.56,16.65,16.55,16.64,38100.0,16.1006,16.1881,16.0909,16.1784,38100.0
2010-10-18 14:10:00,16.64,16.73,16.63,16.7,50700.0,16.1784,16.2659,16.1687,16.2367,50700.0
2010-10-18 14:20:00,16.7,16.71,16.68,16.71,51700.0,16.2367,16.2465,16.2173,16.2465,51700.0
2010-10-18 14:30:00,16.71,16.71,16.66,16.68,109600.0,16.2465,16.2465,16.1979,16.2173,109600.0
2010-10-18 14:40:00,16.68,16.74,16.67,16.74,44700.0,16.2173,16.2756,16.2076,16.2756,44700.0
2010-10-18 14:50:00,16.74,16.75,16.67,16.67,40800.0,16.2756,16.2854,16.2076,16.2076,40800.0
2010-10-18 15:00:00,16.68,16.7,16.63,16.65,72500.0,16.2173,16.2367,16.1687,16.1881,72500.0
2010-10-18 15:10:00,16.65,16.67,16.6,16.6,41800.0,16.1881,16.2076,16.1395,16.1395,41800.0
2010-10-18 15:20:00,16.6,16.63,16.56,16.56,61100.0,16.1395,16.1687,16.1006,16.1006,61100.0
2010-10-18 15:30:00,16.57,16.61,16.54,16.6,62500.0,16.1103,16.1492,16.0812,16.1395,62500.0
2010-10-18 15:40:00,16.6,16.67,16.6,16.67,61300.0,16.1395,16.2076,16.1395,16.2076,61300.0
2010-10-18 15:50:00,16.67,16.67,16.64,16.64,102300.0,16.2076,16.2076,16.1784,16.1784,102300.0
2010-10-19 09:30:00,16.36,16.36,16.2,16.26,49400.0,15.9062,15.9062,15.7506,15.8089,49400.0
2010-10-19 09:40:00,16.26,16.29,16.11,16.11,55800.0,15.8089,15.8381,15.6631,15.6631,55800.0
2010-10-19 09:50:00,16.11,16.11,15.98,16.04,30800.0,15.6631,15.6631,15.5367,15.5951,30800.0
2010-10-19 10:00:00,16.03,16.07,15.96,16.05,59600.0,15.5853,15.6242,15.5173,15.6048,59600.0
2010-10-19 10:10:00,16.05,16.18,16.02,16.15,90000.0,15.6048,15.7312,15.5756,15.702,90000.0
2010-10-19 10:20:00,16.16,16.25,16.14,16.25,22400.0,15.7117,15.7992,15.6923,15.7992,22400.0
2010-10-19 10:30:00,16.25,16.25,16.2,16.23,34700.0,15.7992,15.7992,15.7506,15.7798,34700.0
2010-10-19 10:40:00,16.23,16.25,16.19,16.23,32700.0,15.7798,15.7992,15.7409,15.7798,32700.0
2010-10-19 10:50:00,16.22,16.34,16.22,16.28,32100.0,15.7701,15.8867,15.7701,15.8284,32100.0
2010-10-19 11:00:00,16.26,16.3,16.25,16.25,16700.0,15.8089,15.8478,15.7992,15.7992,16700.0
2010-10-19 11:10:00,16.25,16.34,16.25,16.28,14800.0,15.7992,15.8867,15.7992,15.8284,14800.0
2010-10-19 11:20:00,16.28,16.28,16.2,16.21,34800.0,15.8284,15.8284,15.7506,15.7603,34800.0
2010-10-19 11:30:00,16.23,16.29,16.21,16.26,13000.0,15.7798,15.8381,15.7603,15.8089,13000.0
2010-10-19 11:40:00,16.27,16.38,16.26,16.37,21200.0,15.8187,15.9256,15.8089,15.9159,21200.0
2010-10-19 11:50:00,16.36,16.36,16.3,16.35,17700.0,15.9062,15.9062,15.8478,15.8965,17700.0
2010-10-19 12:00:00,16.35,16.38,16.31,16.31,14500.0,15.8965,15.9256,15.8576,15.8576,14500.0
2010-10-19 12:10:00,16.31,16.34,16.29,16.32,13100.0,15.8576,15.8867,15.8381,15.8673,13100.0
2010-10-19 12:20:00,16.31,16.31,16.26,16.27,8900.0,15.8576,15.8576,15.8089,15.8187,8900.0
2010-10-19 12:30:00,16.28,16.28,16.21,16.22,16700.0,15.8284,15.8284,15.7603,15.7701,16700.0
2010-10-19 12:40:00,16.22,16.24,16.2,16.24,11000.0,15.7701,15.7895,15.7506,15.7895,11000.0
2010-10-19 12:50:00,16.24,16.25,16.22,16.25,16900.0,15.7895,15.7992,15.7701,15.7992,16900.0
2010-10-19 13:00:00,16.25,16.26,16.19,16.21,25800.0,15.7992,15.8089,15.7409,15.7603,25800.0
2010-10-19 13:10:00,16.21,16.27,16.2,16.27,21500.0,15.7603,15.8187,15.7506,15.8187,21500.0
2010-10-19 13:20:00,16.27,16.3,16.17,16.17,33600.0,15.8187,15.8478,15.7214,15.7214,33600.0
2010-10-19 13:30:00,16.18,16.21,16.15,16.17,23500.0,15.7312,15.7603,15.702,15.7214,23500.0
2010-10-19 13:40:00,16.17,16.17,16.06,16.06,22900.0,15.7214,15.7214,15.6145,15.6145,22900.0
2010-10-19 13:50:00,16.07,16.09,16.0,16.01,48600.0,15.6242,15.6437,15.5562,15.5659,48600.0
2010-10-19 14:00:00,16.01,16.02,15.79,16.0,115700.0,15.5659,15.5756,15.352,15.5562,115700.0
2010-10-19 14:10:00,15.98,16.13,15.95,16.09,62500.0,15.5367,15.6826,15.5075,15.6437,62500.0
2010-10-19 14:20:00,16.1,16.13,15.99,15.99,151000.0,15.6534,15.6826,15.5464,15.5464,151000.0
2010-10-19 14:30:00,15.99,16.14,15.96,16.09,67700.0,15.5464,15.6923,15.5173,15.6437,67700.0
2010-10-19 14:40:00,16.1,16.15,16.1,16.12,38200.0,15.6534,15.702,15.6534,15.6728,38200.0
2010-10-19 14:50:00,16.13,16.15,16.01,16.02,98900.0,15.6826,15.702,15.5659,15.5756,98900.0
2010-10-19 15:00:00,16.01,16.02,15.82,15.87,124400.0,15.5659,15.5756,15.3812,15.4298,124400.0
2010-10-19 15:10:00,15.86,16.0,15.84,15.96,82700.0,15.42,15.5562,15.4006,15.5173,82700.0
2010-10-19 15:20:00,15.97,16.0,15.9,15.9,52000.0,15.527,15.5562,15.4589,15.4589,52000.0
2010-10-19 15:30:00,15.9,15.95,15.9,15.94,101000.0,15.4589,15.5075,15.4589,15.4978,101000.0
2010-10-19 15:40:00,15.94,15.97,15.89,15.94,98400.0,15.4978,15.527,15.4492,15.4978,98400.0
2010-10-19 15:50:00,15.94,16.03,15.92,16.01,218400.0,15.4978,15.5853,15.4784,15.5659,218400.0
2010-10-20 09:30:00,17.2,17.39,16.75,16.9,796300.0,16.7229,16.9076,16.2854,16.4312,796300.0
2010-10-20 09:40:00,16.9,17.03,16.86,16.92,440800.0,16.4312,16.5576,16.3923,16.4506,440800.0
2010-10-20 09:50:00,16.93,17.01,16.92,16.96,160600.0,16.4604,16.5381,16.4506,16.4895,160600.0
2010-10-20 10:00:00,16.97,17.14,16.94,17.0,274000.0,16.4993,16.6645,16.4701,16.5284,274000.0
2010-10-20 10:10:00,17.0,17.02,16.89,16.91,259400.0,16.5284,16.5479,16.4215,16.4409,259400.0
2010-10-20 10:20:00,16.89,16.95,16.81,16.95,178600.0,16.4215,16.4798,16.3437,16.4798,178600.0
2010-10-20 10:30:00,16.94,16.96,16.93,16.94,130600.0,16.4701,16.4895,16.4604,16.4701,130600.0
2010-10-20 10:40:00,16.94,16.97,16.94,16.94,119800.0,16.4701,16.4993,16.4701,16.4701,119800.0
2010-10-20 10:50:00,16.95,17.02,16.94,17.0,374500.0,16.4798,16.5479,16.4701,16.5284,374500.0
2010-10-20 11:00:00,17.0,17.07,17.0,17.05,174400.0,16.5284,16.5965,16.5284,16.577,174400.0
2010-10-20 11:10:00,17.05,17.41,17.03,17.27,273900.0,16.577,16.927,16.5576,16.7909,273900.0
2010-10-20 11:20:00,17.28,17.32,17.16,17.26,138700.0,16.8007,16.8395,16.684,16.7812,138700.0
2010-10-20 11:30:00,17.27,17.29,17.23,17.25,107800.0,16.7909,16.8104,16.752,16.7715,107800.0
2010-10-20 11:40:00,17.24,17.27,17.23,17.25,107600.0,16.7618,16.7909,16.752,16.7715,107600.0
2010-10-20 11:50:00,17.25,17.51,17.25,17.45,210500.0,16.7715,17.0243,16.7715,16.9659,210500.0
2010-10-20 12:00:00,17.45,17.55,17.44,17.55,165700.0,16.9659,17.0632,16.9562,17.0632,165700.0
2010-10-20 12:10:00,17.55,17.66,17.54,17.65,144200.0,17.0632,17.1701,17.0534,17.1604,144200.0
2010-10-20 12:20:00,17.65,17.83,17.64,17.77,100500.0,17.1604,17.3354,17.1507,17.2771,100500.0
2010-10-20 12:30:00,17.78,17.78,17.68,17.72,231800.0,17.2868,17.2868,17.1896,17.2284,231800.0
2010-10-20 12:40:00,17.72,17.76,17.64,17.68,92900.0,17.2284,17.2673,17.1507,17.1896,92900.0
2010-10-20 12:50:00,17.68,17.78,17.68,17.76,137000.0,17.1896,17.2868,17.1896,17.2673,137000.0
2010-10-20 13:00:00,17.77,17.83,17.76,17.78,76400.0,17.2771,17.3354,17.2673,17.2868,76400.0
2010-10-20 13:10:00,17.78,17.82,17.76,17.8,61100.0,17.2868,17.3257,17.2673,17.3062,61100.0
2010-10-20 13:20:00,17.8,17.95,17.8,17.92,101400.0,17.3062,17.4521,17.3062,17.4229,101400.0
2010-10-20 13:30:00,17.93,18.0,17.89,17.96,142100.0,17.4326,17.5007,17.3937,17.4618,142100.0
2010-10-20 13:40:00,17.96,17.97,17.82,17.83,137800.0,17.4618,17.4715,17.3257,17.3354,137800.0
2010-10-20 13:50:00,17.82,17.87,17.73,17.75,122600.0,17.3257,17.3743,17.2382,17.2576,122600.0
2010-10-20 14:00:00,17.75,17.85,17.73,17.76,75400.0,17.2576,17.3548,17.2382,17.2673,75400.0
2010-10-20 14:10:00,17.75,17.85,17.75,17.81,53800.0,17.2576,17.3548,17.2576,17.316,53800.0
2010-10-20 14:20:00,17.82,17.88,17.82,17.87,50500.0,17.3257,17.384,17.3257,17.3743,50500.0
2010-10-20 14:30:00,17.87,17.96,17.87,17.96,64400.0,17.3743,17.4618,17.3743,17.4618,64400.0
2010-10-20 14:40:00,17.96,17.98,17.88,17.89,101400.0,17.4618,17.4812,17.384,17.3937,101400.0
2010-10-20 14:50:00,17.88,17.91,17.85,17.86,130100.0,17.384,17.4132,17.3548,17.3646,130100.0
2010-10-20 15:00:00,17.86,17.86,17.69,17.7,131900.0,17.3646,17.3646,17.1993,17.209,131900.0
2010-10-20 15:10:00,17.7,17.76,17.62,17.69,135700.0,17.209,17.2673,17.1312,17.1993,135700.0
2010-10-20 15:20:00,17.68,17.73,17.67,17.7,94300.0,17.1896,17.2382,17.1798,17.209,94300.0
2010-10-20 15:30:00,17.69,17.7,17.56,17.6,171400.0,17.1993,17.209,17.0729,17.1118,171400.0
2010-10-20 15:40:00,17.59,17.62,17.54,17.57,216700.0,17.1021,17.1312,17.0534,17.0826,216700.0
2010-10-20 15:50:00,17.58,17.61,17.54,17.59,517900.0,17.0923,17.1215,17.0534,17.1021,517900.0
2010-10-21 09:30:00,17.9,18.2,17.69,18.05,161100.0,17.4035,17.6951,17.1993,17.5493,161100.0
2010-10-21 09:40:00,18.06,18.13,17.88,18.11,76700.0,17.559,17.6271,17.384,17.6076,76700.0
2010-10-21 09:50:00,18.11,18.27,18.08,18.25,258300.0,17.6076,17.7632,17.5785,17.7437,258300.0
2010-10-21 10:00:00,18.26,18.43,18.11,18.43,236300.0,17.7535,17.9188,17.6076,17.9188,236300.0
2010-10-21 10:10:00,18.43,18.48,18.34,18.45,169900.0,17.9188,17.9674,17.8312,17.9382,169900.0
2010-10-21 10:20:00,18.45,18.46,18.41,18.45,130700.0,17.9382,17.9479,17.8993,17.9382,130700.0
2010-10-21 10:30:00,18.45,18.65,18.45,18.54,227700.0,17.9382,18.1327,17.9382,18.0257,227700.0
2010-10-21 10:40:00,18.54,18.55,18.39,18.45,150600.0,18.0257,18.0354,17.8799,17.9382,150600.0
2010-10-21 10:50:00,18.45,18.53,18.4,18.53,89500.0,17.9382,18.016,17.8896,18.016,89500.0
2010-10-21 11:00:00,18.53,18.63,18.52,18.63,64700.0,18.016,18.1132,18.0063,18.1132,64700.0
2010-10-21 11:10:00,18.61,18.62,18.51,18.58,64400.0,18.0938,18.1035,17.9965,18.0646,64400.0
2010-10-21 11:20:00,18.58,18.69,18.46,18.59,176200.0,18.0646,18.1715,17.9479,18.0743,176200.0
2010-10-21 11:30:00,18.59,18.66,18.39,18.42,189800.0,18.0743,18.1424,17.8799,17.909,189800.0
2010-10-21 11:40:00,18.4,18.52,18.25,18.45,146500.0,17.8896,18.0063,17.7437,17.9382,146500.0
2010-10-21 11:50:00,18.46,18.57,18.41,18.56,107500.0,17.9479,18.0549,17.8993,18.0451,107500.0
2010-10-21 12:00:00,18.55,18.56,18.41,18.46,141400.0,18.0354,18.0451,17.8993,17.9479,141400.0
2010-10-21 12:10:00,18.44,18.46,18.37,18.46,34900.0,17.9285,17.9479,17.8604,17.9479,34900.0
2010-10-21 12:20:00,18.45,18.51,18.44,18.51,105200.0,17.9382,17.9965,17.9285,17.9965,105200.0
2010-10-21 12:30:00,18.5,18.53,18.3,18.31,88200.0,17.9868,18.016,17.7924,17.8021,88200.0
2010-10-21 12:40:00,18.3,18.34,18.22,18.33,94100.0,17.7924,17.8312,17.7146,17.8215,94100.0
2010-10-21 12:50:00,18.33,18.44,18.33,18.43,32600.0,17.8215,17.9285,17.8215,17.9188,32600.0
2010-10-21 13:00:00,18.43,18.44,18.27,18.27,76300.0,17.9188,17.9285,17.7632,17.7632,76300.0
2010-10-21 13:10:00,18.28,18.38,18.28,18.3,69900.0,17.7729,17.8701,17.7729,17.7924,69900.0
2010-10-21 13:20:00,18.3,18.38,18.26,18.37,55700.0,17.7924,17.8701,17.7535,17.8604,55700.0
2010-10-21 13:30:00,18.38,18.53,18.37,18.49,80200.0,17.8701,18.016,17.8604,17.9771,80200.0
2010-10-21 13:40:00,18.49,18.51,18.14,18.19,280200.0,17.9771,17.9965,17.6368,17.6854,280200.0
2010-10-21 13:50:00,18.19,18.19,17.89,17.92,81500.0,17.6854,17.6854,17.3937,17.4229,81500.0
2010-10-21 14:00:00,17.94,18.1,17.86,18.08,118800.0,17.4423,17.5979,17.3646,17.5785,118800.0
2010-10-21 14:10:00,18.07,18.24,18.05,18.2,58800.0,17.5687,17.734,17.5493,17.6951,58800.0
2010-10-21 14:20:00,18.2,18.24,18.12,18.22,68600.0,17.6951,17.734,17.6174,17.7146,68600.0
2010-10-21 14:30:00,18.21,18.25,18.18,18.18,62100.0,17.7049,17.7437,17.6757,17.6757,62100.0
2010-10-21 14:40:00,18.19,18.19,18.13,18.16,42700.0,17.6854,17.6854,17.6271,17.6562,42700.0
2010-10-21 14:50:00,18.17,18.34,18.16,18.32,84200.0,17.666,17.8312,17.6562,17.8118,84200.0
2010-10-21 15:00:00,18.32,18.4,18.32,18.35,66000.0,17.8118,17.8896,17.8118,17.841,66000.0
2010-10-21 15:10:00,18.35,18.49,18.35,18.43,125200.0,17.841,17.9771,17.841,17.9188,125200.0
2010-10-21 15:20:00,18.42,18.51,18.38,18.51,73400.0,17.909,17.9965,17.8701,17.9965,73400.0
2010-10-21 15:30:00,18.5,18.52,18.39,18.39,223300.0,17.9868,18.0063,17.8799,17.8799,223300.0
2010-10-21 15:40:00,18.39,18.4,18.18,18.28,189000.0,17.8799,17.8896,17.6757,17.7729,189000.0
2010-10-21 15:50:00,18.29,18.35,18.25,18.32,256800.0,17.7826,17.841,17.7437,17.8118,256800.0
2010-10-22 09:30:00,18.33,18.33,18.18,18.2,83200.0,17.8215,17.8215,17.6757,17.6951,83200.0
2010-10-22 09:40:00,18.2,18.24,18.01,18.16,159500.0,17.6951,17.734,17.5104,17.6562,159500.0
2010-10-22 09:50:00,18.16,18.2,17.91,17.91,120800.0,17.6562,17.6951,17.4132,17.4132,120800.0
2010-10-22 10:00:00,17.91,17.98,17.75,17.95,144900.0,17.4132,17.4812,17.2576,17.4521,144900.0
2010-10-22 10:10:00,17.95,17.97,17.92,17.97,49200.0,17.4521,17.4715,17.4229,17.4715,49200.0
2010-10-22 10:20:00,17.96,18.05,17.93,18.04,99600.0,17.4618,17.5493,17.4326,17.5396,99600.0
2010-10-22 10:30:00,18.05,18.08,17.97,17.97,25300.0,17.5493,17.5785,17.4715,17.4715,25300.0
2010-10-22 10:40:00,17.98,17.98,17.92,17.98,82100.0,17.4812,17.4812,17.4229,17.4812,82100.0
2010-10-22 10:50:00,17.98,18.07,17.97,18.05,80800.0,17.4812,17.5687,17.4715,17.5493,80800.0
2010-10-22 11:00:00,18.05,18.11,18.02,18.1,50000.0,17.5493,17.6076,17.5201,17.5979,50000.0
2010-10-22 11:10:00,18.1,18.12,18.02,18.02,42400.0,17.5979,17.6174,17.5201,17.5201,42400.0
2010-10-22 11:20:00,18.02,18.02,17.99,18.01,33600.0,17.5201,17.5201,17.491,17.5104,33600.0
2010-10-22 11:30:00,18.0,18.1,18.0,18.08,44300.0,17.5007,17.5979,17.5007,17.5785,44300.0
2010-10-22 11:40:00,18.08,18.09,18.03,18.04,30600.0,17.5785,17.5882,17.5298,17.5396,30600.0
2010-10-22 11:50:00,18.04,18.1,18.0,18.0,52900.0,17.5396,17.5979,17.5007,17.5007,52900.0
2010-10-22 12:00:00,17.99,18.06,17.97,18.06,40200.0,17.491,17.559,17.4715,17.559,40200.0
2010-10-22 12:10:00,18.07,18.07,18.01,18.01,25000.0,17.5687,17.5687,17.5104,17.5104,25000.0
2010-10-22 12:20:00,18.02,18.12,17.99,18.12,32000.0,17.5201,17.6174,17.491,17.6174,32000.0
2010-10-22 12:30:00,18.12,18.2,18.11,18.18,34500.0,17.6174,17.6951,17.6076,17.6757,34500.0
2010-10-22 12:40:00,18.17,18.17,18.13,18.17,24800.0,17.666,17.666,17.6271,17.666,24800.0
2010-10-22 12:50:00,18.17,18.18,18.12,18.14,23500.0,17.666,17.6757,17.6174,17.6368,23500.0
2010-10-22 13:00:00,18.14,18.18,18.12,18.18,33500.0,17.6368,17.6757,17.6174,17.6757,33500.0
2010-10-22 13:10:00,18.18,18.29,18.18,18.23,36800.0,17.6757,17.7826,17.6757,17.7243,36800.0
2010-10-22 13:20:00,18.24,18.3,18.23,18.29,29100.0,17.734,17.7924,17.7243,17.7826,29100.0
2010-10-22 13:30:00,18.29,18.33,18.29,18.3,27900.0,17.7826,17.8215,17.7826,17.7924,27900.0
2010-10-22 13:40:00,18.3,18.34,18.3,18.33,22300.0,17.7924,17.8312,17.7924,17.8215,22300.0
2010-10-22 13:50:00,18.33,18.35,18.32,18.35,26400.0,17.8215,17.841,17.8118,17.841,26400.0
2010-10-22 14:00:00,18.34,18.35,18.34,18.34,19000.0,17.8312,17.841,17.8312,17.8312,19000.0
2010-10-22 14:10:00,18.34,18.4,18.34,18.4,26800.0,17.8312,17.8896,17.8312,17.8896,26800.0
2010-10-22 14:20:00,18.4,18.5,18.39,18.49,60100.0,17.8896,17.9868,17.8799,17.9771,60100.0
2010-10-22 14:30:00,18.5,18.51,18.4,18.4,114600.0,17.9868,17.9965,17.8896,17.8896,114600.0
2010-10-22 14:40:00,18.4,18.47,18.39,18.43,56500.0,17.8896,17.9576,17.8799,17.9188,56500.0
2010-10-22 14:50:00,18.44,18.44,18.32,18.33,61500.0,17.9285,17.9285,17.8118,17.8215,61500.0
2010-10-22 15:00:00,18.32,18.45,18.32,18.42,74200.0,17.8118,17.9382,17.8118,17.909,74200.0
2010-10-22 15:10:00,18.41,18.5,18.4,18.47,50400.0,17.8993,17.9868,17.8896,17.9576,50400.0
2010-10-22 15:20:00,18.48,18.53,18.47,18.51,46700.0,17.9674,18.016,17.9576,17.9965,46700.0
2010-10-22 15:30:00,18.5,18.53,18.42,18.42,71600.0,17.9868,18.016,17.909,17.909,71600.0
2010-10-22 15:40:00,18.43,18.47,18.39,18.43,109800.0,17.9188,17.9576,17.8799,17.9188,109800.0
2010-10-22 15:50:00,18.43,18.47,18.43,18.45,121100.0,17.9188,17.9576,17.9188,17.9382,121100.0
2010-10-25 09:30:00,18.61,18.73,18.52,18.72,59800.0,18.0938,18.2104,18.0063,18.2007,59800.0
2010-10-25 09:40:00,18.72,18.79,18.69,18.7,56900.0,18.2007,18.2688,18.1715,18.1813,56900.0
2010-10-25 09:50:00,18.7,18.89,18.7,18.89,203800.0,18.1813,18.366,18.1813,18.366,203800.0
2010-10-25 10:00:00,18.89,18.92,18.79,18.83,48100.0,18.366,18.3952,18.2688,18.3077,48100.0
2010-10-25 10:10:00,18.84,18.91,18.82,18.9,58700.0,18.3174,18.3854,18.2979,18.3757,58700.0
2010-10-25 10:20:00,18.89,18.95,18.87,18.92,77700.0,18.366,18.4243,18.3465,18.3952,77700.0
2010-10-25 10:30:00,18.92,18.94,18.89,18.94,81900.0,18.3952,18.4146,18.366,18.4146,81900.0
2010-10-25 10:40:00,18.94,19.02,18.86,19.02,90600.0,18.4146,18.4924,18.3368,18.4924,90600.0
2010-10-25 10:50:00,19.02,19.03,18.84,18.87,90300.0,18.4924,18.5021,18.3174,18.3465,90300.0
2010-10-25 11:00:00,18.87,18.88,18.76,18.86,62300.0,18.3465,18.3563,18.2396,18.3368,62300.0
2010-10-25 11:10:00,18.86,18.88,18.78,18.83,42900.0,18.3368,18.3563,18.259,18.3077,42900.0
2010-10-25 11:20:00,18.83,18.88,18.79,18.88,31800.0,18.3077,18.3563,18.2688,18.3563,31800.0
2010-10-25 11:30:00,18.88,18.9,18.81,18.85,24100.0,18.3563,18.3757,18.2882,18.3271,24100.0
2010-10-25 11:40:00,18.84,18.88,18.79,18.88,21300.0,18.3174,18.3563,18.2688,18.3563,21300.0
2010-10-25 11:50:00,18.88,18.89,18.85,18.87,30100.0,18.3563,18.366,18.3271,18.3465,30100.0
2010-10-25 12:00:00,18.87,18.88,18.81,18.85,24400.0,18.3465,18.3563,18.2882,18.3271,24400.0
2010-10-25 12:10:00,18.84,18.86,18.82,18.82,17700.0,18.3174,18.3368,18.2979,18.2979,17700.0
2010-10-25 12:20:00,18.82,18.84,18.72,18.78,89000.0,18.2979,18.3174,18.2007,18.259,89000.0
2010-10-25 12:30:00,18.77,18.87,18.77,18.87,36400.0,18.2493,18.3465,18.2493,18.3465,36400.0
2010-10-25 12:40:00,18.88,18.98,18.87,18.97,40900.0,18.3563,18.4535,18.3465,18.4438,40900.0
2010-10-25 12:50:00,18.96,18.97,18.86,18.89,55900.0,18.4341,18.4438,18.3368,18.366,55900.0
2010-10-25 13:00:00,18.88,18.93,18.86,18.87,24800.0,18.3563,18.4049,18.3368,18.3465,24800.0
2010-10-25 13:10:00,18.87,18.88,18.77,18.8,27400.0,18.3465,18.3563,18.2493,18.2785,27400.0
2010-10-25 13:20:00,18.81,18.93,18.81,18.91,37500.0,18.2882,18.4049,18.2882,18.3854,37500.0
2010-10-25 13:30:00,18.92,18.94,18.86,18.89,20000.0,18.3952,18.4146,18.3368,18.366,20000.0
2010-10-25 13:40:00,18.89,18.89,18.81,18.82,21200.0,18.366,18.366,18.2882,18.2979,21200.0
2010-10-25 13:50:00,18.82,18.82,18.78,18.8,19100.0,18.2979,18.2979,18.259,18.2785,19100.0
2010-10-25 14:00:00,18.8,18.89,18.8,18.89,34100.0,18.2785,18.366,18.2785,18.366,34100.0
2010-10-25 14:10:00,18.89,18.89,18.82,18.83,32800.0,18.366,18.366,18.2979,18.3077,32800.0
2010-10-25 14:20:00,18.83,18.83,18.78,18.78,21900.0,18.3077,18.3077,18.259,18.259,21900.0
2010-10-25 14:30:00,18.78,18.84,18.75,18.81,158600.0,18.259,18.3174,18.2299,18.2882,158600.0
2010-10-25 14:40:00,18.81,18.85,18.79,18.83,40100.0,18.2882,18.3271,18.2688,18.3077,40100.0
2010-10-25 14:50:00,18.83,18.85,18.78,18.81,50100.0,18.3077,18.3271,18.259,18.2882,50100.0
2010-10-25 15:00:00,18.81,18.85,18.79,18.81,52900.0,18.2882,18.3271,18.2688,18.2882,52900.0
2010-10-25 15:10:00,18.8,18.82,18.77,18.82,48900.0,18.2785,18.2979,18.2493,18.2979,48900.0
2010-10-25 15:20:00,18.83,18.91,18.82,18.9,34400.0,18.3077,18.3854,18.2979,18.3757,34400.0
2010-10-25 15:30:00,18.89,18.9,18.75,18.78,93100.0,18.366,18.3757,18.2299,18.259,93100.0
2010-10-25 15:40:00,18.78,18.83,18.74,18.81,251200.0,18.259,18.3077,18.2202,18.2882,251200.0
2010-10-25 15:50:00,18.8,18.9,18.77,18.87,301100.0,18.2785,18.3757,18.2493,18.3465,301100.0
2010-10-26 09:30:00,18.68,18.73,18.44,18.59,52700.0,18.1618,18.2104,17.9285,18.0743,52700.0
2010-10-26 09:40:00,18.57,18.68,18.55,18.66,27800.0,18.0549,18.1618,18.0354,18.1424,27800.0
2010-10-26 09:50:00,18.65,18.71,18.64,18.69,21200.0,18.1327,18.191,18.1229,18.1715,21200.0
2010-10-26 10:00:00,18.68,18.85,18.68,18.8,49800.0,18.1618,18.3271,18.1618,18.2785,49800.0
2010-10-26 10:10:00,18.81,18.89,18.77,18.86,33000.0,18.2882,18.366,18.2493,18.3368,33000.0
2010-10-26 10:20:00,18.86,18.98,18.86,18.93,22900.0,18.3368,18.4535,18.3368,18.4049,22900.0
2010-10-26 10:30:00,18.92,18.95,18.9,18.9,18100.0,18.3952,18.4243,18.3757,18.3757,18100.0
2010-10-26 10:40:00,18.91,18.91,18.84,18.84,43300.0,18.3854,18.3854,18.3174,18.3174,43300.0
2010-10-26 10:50:00,18.84,18.97,18.83,18.96,21200.0,18.3174,18.4438,18.3077,18.4341,21200.0
2010-10-26 11:00:00,18.97,19.01,18.88,18.88,40700.0,18.4438,18.4827,18.3563,18.3563,40700.0
2010-10-26 11:10:00,18.88,18.91,18.81,18.82,62400.0,18.3563,18.3854,18.2882,18.2979,62400.0
2010-10-26 11:20:00,18.82,19.0,18.82,18.97,28100.0,18.2979,18.4729,18.2979,18.4438,28100.0
2010-10-26 11:30:00,18.95,18.97,18.91,18.95,12400.0,18.4243,18.4438,18.3854,18.4243,12400.0
2010-10-26 11:40:00,18.94,18.98,18.91,18.97,19900.0,18.4146,18.4535,18.3854,18.4438,19900.0
2010-10-26 11:50:00,18.96,19.04,18.96,19.04,26000.0,18.4341,18.5118,18.4341,18.5118,26000.0
2010-10-26 12:00:00,19.03,19.07,19.01,19.02,17600.0,18.5021,18.541,18.4827,18.4924,17600.0
2010-10-26 12:10:00,19.02,19.11,19.02,19.06,20300.0,18.4924,18.5799,18.4924,18.5313,20300.0
2010-10-26 12:20:00,19.06,19.08,19.06,19.06,22200.0,18.5313,18.5507,18.5313,18.5313,22200.0
2010-10-26 12:30:00,19.06,19.09,19.05,19.08,11900.0,18.5313,18.5604,18.5216,18.5507,11900.0
2010-10-26 12:40:00,19.07,19.13,19.07,19.13,24900.0,18.541,18.5993,18.541,18.5993,24900.0
2010-10-26 12:50:00,19.12,19.13,19.03,19.03,25100.0,18.5896,18.5993,18.5021,18.5021,25100.0
2010-10-26 13:00:00,19.04,19.08,19.02,19.07,30300.0,18.5118,18.5507,18.4924,18.541,30300.0
2010-10-26 13:10:00,19.07,19.07,18.99,19.0,28500.0,18.541,18.541,18.4632,18.4729,28500.0
2010-10-26 13:20:00,18.99,18.99,18.88,18.88,53600.0,18.4632,18.4632,18.3563,18.3563,53600.0
2010-10-26 13:30:00,18.88,18.92,18.85,18.86,16600.0,18.3563,18.3952,18.3271,18.3368,16600.0
2010-10-26 13:40:00,18.86,18.86,18.8,18.82,65800.0,18.3368,18.3368,18.2785,18.2979,65800.0
2010-10-26 13:50:00,18.82,18.84,18.72,18.74,59100.0,18.2979,18.3174,18.2007,18.2202,59100.0
2010-10-26 14:00:00,18.74,18.74,18.63,18.65,48400.0,18.2202,18.2202,18.1132,18.1327,48400.0
2010-10-26 14:10:00,18.65,18.7,18.57,18.7,79300.0,18.1327,18.1813,18.0549,18.1813,79300.0
2010-10-26 14:20:00,18.7,18.72,18.67,18.71,103800.0,18.1813,18.2007,18.1521,18.191,103800.0
2010-10-26 14:30:00,18.71,18.72,18.64,18.71,29900.0,18.191,18.2007,18.1229,18.191,29900.0
2010-10-26 14:40:00,18.71,18.74,18.67,18.7,28600.0,18.191,18.2202,18.1521,18.1813,28600.0
2010-10-26 14:50:00,18.71,18.72,18.68,18.69,28000.0,18.191,18.2007,18.1618,18.1715,28000.0
2010-10-26 15:00:00,18.7,18.74,18.68,18.71,35200.0,18.1813,18.2202,18.1618,18.191,35200.0
2010-10-26 15:10:00,18.71,18.74,18.69,18.74,34600.0,18.191,18.2202,18.1715,18.2202,34600.0
2010-10-26 15:20:00,18.73,18.76,18.71,18.72,43700.0,18.2104,18.2396,18.191,18.2007,43700.0
2010-10-26 15:30:00,18.72,18.76,18.71,18.73,34900.0,18.2007,18.2396,18.191,18.2104,34900.0
2010-10-26 15:40:00,18.73,18.73,18.59,18.61,61200.0,18.2104,18.2104,18.0743,18.0938,61200.0
2010-10-26 15:50:00,18.62,18.62,18.56,18.61,116000.0,18.1035,18.1035,18.0451,18.0938,116000.0
2010-10-27 09:30:00,18.52,18.52,18.31,18.48,38300.0,18.0063,18.0063,17.8021,17.9674,38300.0
2010-10-27 09:40:00,18.53,18.57,18.49,18.53,28400.0,18.016,18.0549,17.9771,18.016,28400.0
2010-10-27 09:50:00,18.53,18.6,18.51,18.58,12200.0,18.016,18.084,17.9965,18.0646,12200.0
2010-10-27 10:00:00,18.59,18.66,18.51,18.52,23300.0,18.0743,18.1424,17.9965,18.0063,23300.0
2010-10-27 10:10:00,18.52,18.57,18.5,18.52,21500.0,18.0063,18.0549,17.9868,18.0063,21500.0
2010-10-27 10:20:00,18.51,18.51,18.4,18.45,52500.0,17.9965,17.9965,17.8896,17.9382,52500.0
2010-10-27 10:30:00,18.45,18.51,18.44,18.49,19400.0,17.9382,17.9965,17.9285,17.9771,19400.0
2010-10-27 10:40:00,18.48,18.53,18.48,18.5,25000.0,17.9674,18.016,17.9674,17.9868,25000.0
2010-10-27 10:50:00,18.5,18.53,18.34,18.36,22700.0,17.9868,18.016,17.8312,17.8507,22700.0
2010-10-27 11:00:00,18.36,18.41,18.27,18.33,59900.0,17.8507,17.8993,17.7632,17.8215,59900.0
2010-10-27 11:10:00,18.33,18.43,18.33,18.43,20200.0,17.8215,17.9188,17.8215,17.9188,20200.0
2010-10-27 11:20:00,18.42,18.48,18.38,18.38,24500.0,17.909,17.9674,17.8701,17.8701,24500.0
2010-10-27 11:30:00,18.4,18.56,18.39,18.56,29900.0,17.8896,18.0451,17.8799,18.0451,29900.0
2010-10-27 11:40:00,18.57,18.62,18.57,18.62,13100.0,18.0549,18.1035,18.0549,18.1035,13100.0
2010-10-27 11:50:00,18.61,18.66,18.61,18.61,17700.0,18.0938,18.1424,18.0938,18.0938,17700.0
2010-10-27 12:00:00,18.61,18.61,18.52,18.55,15100.0,18.0938,18.0938,18.0063,18.0354,15100.0
2010-10-27 12:10:00,18.55,18.65,18.54,18.65,11400.0,18.0354,18.1327,18.0257,18.1327,11400.0
2010-10-27 12:20:00,18.64,18.65,18.58,18.58,11900.0,18.1229,18.1327,18.0646,18.0646,11900.0
2010-10-27 12:30:00,18.59,18.63,18.57,18.57,12200.0,18.0743,18.1132,18.0549,18.0549,12200.0
2010-10-27 12:40:00,18.58,18.58,18.49,18.53,42800.0,18.0646,18.0646,17.9771,18.016,42800.0
2010-10-27 12:50:00,18.53,18.56,18.52,18.56,23600.0,18.016,18.0451,18.0063,18.0451,23600.0
2010-10-27 13:00:00,18.55,18.62,18.55,18.62,13300.0,18.0354,18.1035,18.0354,18.1035,13300.0
2010-10-27 13:10:00,18.61,18.61,18.53,18.59,26300.0,18.0938,18.0938,18.016,18.0743,26300.0
2010-10-27 13:20:00,18.6,18.65,18.58,18.63,71300.0,18.084,18.1327,18.0646,18.1132,71300.0
2010-10-27 13:30:00,18.63,18.65,18.58,18.65,20200.0,18.1132,18.1327,18.0646,18.1327,20200.0
2010-10-27 13:40:00,18.65,18.7,18.64,18.7,23800.0,18.1327,18.1813,18.1229,18.1813,23800.0
2010-10-27 13:50:00,18.71,18.75,18.68,18.75,10200.0,18.191,18.2299,18.1618,18.2299,10200.0
2010-10-27 14:00:00,18.76,18.85,18.75,18.85,24900.0,18.2396,18.3271,18.2299,18.3271,24900.0
2010-10-27 14:10:00,18.85,18.86,18.72,18.73,29100.0,18.3271,18.3368,18.2007,18.2104,29100.0
2010-10-27 14:20:00,18.73,18.78,18.71,18.77,24200.0,18.2104,18.259,18.191,18.2493,24200.0
2010-10-27 14:30:00,18.77,18.85,18.74,18.83,37300.0,18.2493,18.3271,18.2202,18.3077,37300.0
2010-10-27 14:40:00,18.83,18.93,18.8,18.8,41900.0,18.3077,18.4049,18.2785,18.2785,41900.0
2010-10-27 14:50:00,18.81,18.83,18.76,18.82,33300.0,18.2882,18.3077,18.2396,18.2979,33300.0
2010-10-27 15:00:00,18.82,18.84,18.77,18.82,24400.0,18.2979,18.3174,18.2493,18.2979,24400.0
2010-10-27 15:10:00,18.82,18.83,18.76,18.8,35200.0,18.2979,18.3077,18.2396,18.2785,35200.0
2010-10-27 15:20:00,18.79,18.86,18.75,18.79,54900.0,18.2688,18.3368,18.2299,18.2688,54900.0
2010-10-27 15:30:00,18.81,18.91,18.79,18.91,51300.0,18.2882,18.3854,18.2688,18.3854,51300.0
2010-10-27 15:40:00,18.91,18.94,18.87,18.87,77200.0,18.3854,18.4146,18.3465,18.3465,77200.0
2010-10-27 15:50:00,18.87,18.94,18.84,18.89,132900.0,18.3465,18.4146,18.3174,18.366,132900.0
2010-10-28 09:30:00,19.06,19.14,19.01,19.06,32400.0,18.5313,18.6091,18.4827,18.5313,32400.0
2010-10-28 09:40:00,19.04,19.05,18.88,18.94,39300.0,18.5118,18.5216,18.3563,18.4146,39300.0
2010-10-28 09:50:00,18.94,18.97,18.89,18.91,27400.0,18.4146,18.4438,18.366,18.3854,27400.0
2010-10-28 10:00:00,18.93,18.95,18.83,18.85,37700.0,18.4049,18.4243,18.3077,18.3271,37700.0
2010-10-28 10:10:00,18.84,18.84,18.6,18.65,31600.0,18.3174,18.3174,18.084,18.1327,31600.0
2010-10-28 10:20:00,18.65,18.66,18.56,18.6,34100.0,18.1327,18.1424,18.0451,18.084,34100.0
2010-10-28 10:30:00,18.59,18.65,18.57,18.63,21500.0,18.0743,18.1327,18.0549,18.1132,21500.0
2010-10-28 10:40:00,18.65,18.81,18.63,18.81,41000.0,18.1327,18.2882,18.1132,18.2882,41000.0
2010-10-28 10:50:00,18.81,18.85,18.71,18.77,24000.0,18.2882,18.3271,18.191,18.2493,24000.0
2010-10-28 11:00:00,18.77,18.82,18.75,18.82,12400.0,18.2493,18.2979,18.2299,18.2979,12400.0
2010-10-28 11:10:00,18.82,18.84,18.72,18.78,14200.0,18.2979,18.3174,18.2007,18.259,14200.0
2010-10-28 11:20:00,18.8,18.87,18.79,18.86,9500.0,18.2785,18.3465,18.2688,18.3368,9500.0
2010-10-28 11:30:00,18.86,18.86,18.69,18.7,43100.0,18.3368,18.3368,18.1715,18.1813,43100.0
2010-10-28 11:40:00,18.69,18.7,18.59,18.59,31000.0,18.1715,18.1813,18.0743,18.0743,31000.0
2010-10-28 11:50:00,18.58,18.58,18.49,18.51,58300.0,18.0646,18.0646,17.9771,17.9965,58300.0
2010-10-28 12:00:00,18.52,18.52,18.46,18.52,23100.0,18.0063,18.0063,17.9479,18.0063,23100.0
2010-10-28 12:10:00,18.53,18.56,18.51,18.56,14500.0,18.016,18.0451,17.9965,18.0451,14500.0
2010-10-28 12:20:00,18.56,18.57,18.51,18.52,18200.0,18.0451,18.0549,17.9965,18.0063,18200.0
2010-10-28 12:30:00,18.52,18.59,18.52,18.59,5200.0,18.0063,18.0743,18.0063,18.0743,5200.0
2010-10-28 12:40:00,18.6,18.65,18.6,18.62,11900.0,18.084,18.1327,18.084,18.1035,11900.0
2010-10-28 12:50:00,18.63,18.64,18.58,18.58,14500.0,18.1132,18.1229,18.0646,18.0646,14500.0
2010-10-28 13:00:00,18.58,18.69,18.56,18.64,20800.0,18.0646,18.1715,18.0451,18.1229,20800.0
2010-10-28 13:10:00,18.66,18.73,18.66,18.68,14000.0,18.1424,18.2104,18.1424,18.1618,14000.0
2010-10-28 13:20:00,18.68,18.68,18.58,18.61,9500.0,18.1618,18.1618,18.0646,18.0938,9500.0
2010-10-28 13:30:00,18.62,18.63,18.58,18.61,12300.0,18.1035,18.1132,18.0646,18.0938,12300.0
2010-10-28 13:40:00,18.62,18.62,18.55,18.59,10200.0,18.1035,18.1035,18.0354,18.0743,10200.0
2010-10-28 13:50:00,18.59,18.62,18.55,18.56,10300.0,18.0743,18.1035,18.0354,18.0451,10300.0
2010-10-28 14:00:00,18.56,18.65,18.55,18.65,19000.0,18.0451,18.1327,18.0354,18.1327,19000.0
2010-10-28 14:10:00,18.64,18.67,18.6,18.63,12600.0,18.1229,18.1521,18.084,18.1132,12600.0
2010-10-28 14:20:00,18.63,18.69,18.6,18.64,13600.0,18.1132,18.1715,18.084,18.1229,13600.0
2010-10-28 14:30:00,18.66,18.69,18.63,18.65,25600.0,18.1424,18.1715,18.1132,18.1327,25600.0
2010-10-28 14:40:00,18.65,18.72,18.61,18.71,29700.0,18.1327,18.2007,18.0938,18.191,29700.0
2010-10-28 14:50:00,18.7,18.73,18.69,18.71,18200.0,18.1813,18.2104,18.1715,18.191,18200.0
2010-10-28 15:00:00,18.71,18.75,18.7,18.73,27700.0,18.191,18.2299,18.1813,18.2104,27700.0
2010-10-28 15:10:00,18.73,18.73,18.64,18.65,25600.0,18.2104,18.2104,18.1229,18.1327,25600.0
2010-10-28 15:20:00,18.64,18.64,18.49,18.51,107000.0,18.1229,18.1229,17.9771,17.9965,107000.0
2010-10-28 15:30:00,18.51,18.59,18.49,18.57,86300.0,17.9965,18.0743,17.9771,18.0549,86300.0
2010-10-28 15:40:00,18.58,18.59,18.5,18.56,102800.0,18.0646,18.0743,17.9868,18.0451,102800.0
2010-10-28 15:50:00,18.57,18.6,18.48,18.51,191600.0,18.0549,18.084,17.9674,17.9965,191600.0
2010-10-29 09:30:00,18.43,18.54,18.3,18.34,25500.0,17.9188,18.0257,17.7924,17.8312,25500.0
2010-10-29 09:40:00,18.38,18.6,18.32,18.57,17300.0,17.8701,18.084,17.8118,18.0549,17300.0
2010-10-29 09:50:00,18.57,18.64,18.56,18.61,22100.0,18.0549,18.1229,18.0451,18.0938,22100.0
2010-10-29 10:00:00,18.58,18.78,18.57,18.74,17500.0,18.0646,18.259,18.0549,18.2202,17500.0
2010-10-29 10:10:00,18.75,18.8,18.74,18.79,9400.0,18.2299,18.2785,18.2202,18.2688,9400.0
2010-10-29 10:20:00,18.79,18.8,18.71,18.73,11000.0,18.2688,18.2785,18.191,18.2104,11000.0
2010-10-29 10:30:00,18.75,18.77,18.68,18.71,10000.0,18.2299,18.2493,18.1618,18.191,10000.0
2010-10-29 10:40:00,18.69,18.75,18.66,18.71,22900.0,18.1715,18.2299,18.1424,18.191,22900.0
2010-10-29 10:50:00,18.72,18.73,18.64,18.73,6900.0,18.2007,18.2104,18.1229,18.2104,6900.0
2010-10-29 11:00:00,18.73,18.79,18.72,18.79,16000.0,18.2104,18.2688,18.2007,18.2688,16000.0
2010-10-29 11:10:00,18.79,18.79,18.7,18.74,6600.0,18.2688,18.2688,18.1813,18.2202,6600.0
2010-10-29 11:20:00,18.74,18.79,18.7,18.74,16300.0,18.2202,18.2688,18.1813,18.2202,16300.0
2010-10-29 11:30:00,18.73,18.73,18.65,18.7,15200.0,18.2104,18.2104,18.1327,18.1813,15200.0
2010-10-29 11:40:00,18.71,18.71,18.58,18.61,45500.0,18.191,18.191,18.0646,18.0938,45500.0
2010-10-29 11:50:00,18.61,18.7,18.6,18.7,4600.0,18.0938,18.1813,18.084,18.1813,4600.0
2010-10-29 12:00:00,18.71,18.72,18.68,18.7,10100.0,18.191,18.2007,18.1618,18.1813,10100.0
2010-10-29 12:10:00,18.7,18.74,18.7,18.72,3800.0,18.1813,18.2202,18.1813,18.2007,3800.0
2010-10-29 12:20:00,18.71,18.76,18.71,18.76,5100.0,18.191,18.2396,18.191,18.2396,5100.0
2010-10-29 12:30:00,18.75,18.78,18.71,18.71,11200.0,18.2299,18.259,18.191,18.191,11200.0
2010-10-29 12:40:00,18.71,18.74,18.71,18.74,16800.0,18.191,18.2202,18.191,18.2202,16800.0
2010-10-29 12:50:00,18.74,18.74,18.73,18.73,7100.0,18.2202,18.2202,18.2104,18.2104,7100.0
2010-10-29 13:00:00,18.74,18.77,18.73,18.75,12000.0,18.2202,18.2493,18.2104,18.2299,12000.0
2010-10-29 13:10:00,18.75,18.76,18.72,18.74,15300.0,18.2299,18.2396,18.2007,18.2202,15300.0
2010-10-29 13:20:00,18.75,18.77,18.73,18.75,5600.0,18.2299,18.2493,18.2104,18.2299,5600.0
2010-10-29 13:30:00,18.76,18.78,18.75,18.77,3400.0,18.2396,18.259,18.2299,18.2493,3400.0
2010-10-29 13:40:00,18.77,18.79,18.74,18.79,11100.0,18.2493,18.2688,18.2202,18.2688,11100.0
2010-10-29 13:50:00,18.79,18.84,18.75,18.84,14800.0,18.2688,18.3174,18.2299,18.3174,14800.0
2010-10-29 14:00:00,18.84,18.85,18.81,18.82,13800.0,18.3174,18.3271,18.2882,18.2979,13800.0
2010-10-29 14:10:00,18.81,18.85,18.81,18.83,11900.0,18.2882,18.3271,18.2882,18.3077,11900.0
2010-10-29 14:20:00,18.82,18.86,18.8,18.84,15300.0,18.2979,18.3368,18.2785,18.3174,15300.0
2010-10-29 14:30:00,18.84,18.86,18.81,18.81,8100.0,18.3174,18.3368,18.2882,18.2882,8100.0
2010-10-29 14:40:00,18.82,18.82,18.77,18.78,10500.0,18.2979,18.2979,18.2493,18.259,10500.0
2010-10-29 14:50:00,18.78,18.78,18.75,18.75,14700.0,18.259,18.259,18.2299,18.2299,14700.0
2010-10-29 15:00:00,18.74,18.76,18.73,18.75,19500.0,18.2202,18.2396,18.2104,18.2299,19500.0
2010-10-29 15:10:00,18.74,18.82,18.74,18.79,26600.0,18.2202,18.2979,18.2202,18.2688,26600.0
2010-10-29 15:20:00,18.78,18.83,18.76,18.82,21800.0,18.259,18.3077,18.2396,18.2979,21800.0
2010-10-29 15:30:00,18.82,18.86,18.78,18.85,60200.0,18.2979,18.3368,18.259,18.3271,60200.0
2010-10-29 15:40:00,18.86,18.86,18.81,18.81,38900.0,18.3368,18.3368,18.2882,18.2882,38900.0
2010-10-29 15:50:00,18.82,18.85,18.79,18.8,64000.0,18.2979,18.3271,18.2688,18.2785,64000.0
2010-11-01 09:30:00,18.98,18.99,18.79,18.87,24100.0,18.4535,18.4632,18.2688,18.3465,24100.0
2010-11-01 09:40:00,18.89,19.02,18.89,18.95,16900.0,18.366,18.4924,18.366,18.4243,16900.0
2010-11-01 09:50:00,18.95,19.05,18.85,18.89,16600.0,18.4243,18.5216,18.3271,18.366,16600.0
2010-11-01 10:00:00,18.89,19.2,18.89,19.11,44700.0,18.366,18.6674,18.366,18.5799,44700.0
2010-11-01 10:10:00,19.12,19.19,19.09,19.17,22500.0,18.5896,18.6577,18.5604,18.6382,22500.0
2010-11-01 10:20:00,19.18,19.21,19.17,19.2,33500.0,18.6479,18.6771,18.6382,18.6674,33500.0
2010-11-01 10:30:00,19.2,19.24,19.18,19.24,71300.0,18.6674,18.7063,18.6479,18.7063,71300.0
2010-11-01 10:40:00,19.23,19.26,19.23,19.25,43900.0,18.6966,18.7257,18.6966,18.716,43900.0
2010-11-01 10:50:00,19.24,19.25,19.16,19.17,74300.0,18.7063,18.716,18.6285,18.6382,74300.0
2010-11-01 11:00:00,19.17,19.17,19.04,19.08,32000.0,18.6382,18.6382,18.5118,18.5507,32000.0
2010-11-01 11:10:00,19.08,19.15,19.03,19.08,29100.0,18.5507,18.6188,18.5021,18.5507,29100.0
2010-11-01 11:20:00,19.09,19.18,19.05,19.16,56600.0,18.5604,18.6479,18.5216,18.6285,56600.0
2010-11-01 11:30:00,19.16,19.17,18.95,18.97,53900.0,18.6285,18.6382,18.4243,18.4438,53900.0
2010-11-01 11:40:00,18.98,19.04,18.97,19.01,16500.0,18.4535,18.5118,18.4438,18.4827,16500.0
2010-11-01 11:50:00,19.01,19.06,18.99,19.01,31400.0,18.4827,18.5313,18.4632,18.4827,31400.0
2010-11-01 12:00:00,19.01,19.05,19.0,19.01,44000.0,18.4827,18.5216,18.4729,18.4827,44000.0
2010-11-01 12:10:00,19.01,19.02,19.0,19.02,16600.0,18.4827,18.4924,18.4729,18.4924,16600.0
2010-11-01 12:20:00,19.02,19.08,19.0,19.03,14700.0,18.4924,18.5507,18.4729,18.5021,14700.0
2010-11-01 12:30:00,19.02,19.08,18.99,19.08,35000.0,18.4924,18.5507,18.4632,18.5507,35000.0
2010-11-01 12:40:00,19.08,19.08,19.0,19.02,26400.0,18.5507,18.5507,18.4729,18.4924,26400.0
2010-11-01 12:50:00,19.02,19.05,18.99,19.03,90400.0,18.4924,18.5216,18.4632,18.5021,90400.0
2010-11-01 13:00:00,19.04,19.06,18.99,19.0,82800.0,18.5118,18.5313,18.4632,18.4729,82800.0
2010-11-01 13:10:00,19.0,19.06,19.0,19.04,14800.0,18.4729,18.5313,18.4729,18.5118,14800.0
2010-11-01 13:20:00,19.04,19.05,18.95,18.99,14700.0,18.5118,18.5216,18.4243,18.4632,14700.0
2010-11-01 13:30:00,19.0,19.01,18.96,19.0,21100.0,18.4729,18.4827,18.4341,18.4729,21100.0
2010-11-01 13:40:00,18.99,19.0,18.99,19.0,18200.0,18.4632,18.4729,18.4632,18.4729,18200.0
2010-11-01 13:50:00,19.0,19.01,18.99,19.01,11600.0,18.4729,18.4827,18.4632,18.4827,11600.0
2010-11-01 14:00:00,19.0,19.01,18.96,18.97,12700.0,18.4729,18.4827,18.4341,18.4438,12700.0
2010-11-01 14:10:00,18.98,19.0,18.97,18.98,36000.0,18.4535,18.4729,18.4438,18.4535,36000.0
2010-11-01 14:20:00,18.98,19.0,18.96,18.98,22400.0,18.4535,18.4729,18.4341,18.4535,22400.0
2010-11-01 14:30:00,18.97,19.0,18.95,18.95,24500.0,18.4438,18.4729,18.4243,18.4243,24500.0
2010-11-01 14:40:00,18.95,18.97,18.88,18.88,33000.0,18.4243,18.4438,18.3563,18.3563,33000.0
2010-11-01 14:50:00,18.88,18.93,18.87,18.93,29100.0,18.3563,18.4049,18.3465,18.4049,29100.0
2010-11-01 15:00:00,18.93,18.95,18.83,18.83,53200.0,18.4049,18.4243,18.3077,18.3077,53200.0
2010-11-01 15:10:00,18.82,18.83,18.73,18.74,61300.0,18.2979,18.3077,18.2104,18.2202,61300.0
2010-11-01 15:20:00,18.73,18.8,18.72,18.77,37100.0,18.2104,18.2785,18.2007,18.2493,37100.0
2010-11-01 15:30:00,18.77,18.77,18.73,18.76,39700.0,18.2493,18.2493,18.2104,18.2396,39700.0
2010-11-01 15:40:00,18.76,18.89,18.76,18.87,65800.0,18.2396,18.366,18.2396,18.3465,65800.0
2010-11-01 15:50:00,18.88,18.94,18.85,18.94,142600.0,18.3563,18.4146,18.3271,18.4146,142600.0
2010-11-02 09:30:00,19.2,19.39,19.15,19.23,43400.0,18.6674,18.8521,18.6188,18.6966,43400.0
2010-11-02 09:40:00,19.21,19.3,19.1,19.21,35500.0,18.6771,18.7646,18.5702,18.6771,35500.0
2010-11-02 09:50:00,19.21,19.33,19.17,19.3,21900.0,18.6771,18.7938,18.6382,18.7646,21900.0
2010-11-02 10:00:00,19.31,19.34,19.26,19.3,17300.0,18.7743,18.8035,18.7257,18.7646,17300.0
2010-11-02 10:10:00,19.32,19.33,19.17,19.2,16300.0,18.7841,18.7938,18.6382,18.6674,16300.0
2010-11-02 10:20:00,19.21,19.28,19.19,19.27,15300.0,18.6771,18.7452,18.6577,18.7355,15300.0
2010-11-02 10:30:00,19.25,19.26,19.1,19.1,17900.0,18.716,18.7257,18.5702,18.5702,17900.0
2010-11-02 10:40:00,19.12,19.21,19.11,19.15,7100.0,18.5896,18.6771,18.5799,18.6188,7100.0
2010-11-02 10:50:00,19.16,19.22,19.15,19.22,12000.0,18.6285,18.6868,18.6188,18.6868,12000.0
2010-11-02 11:00:00,19.23,19.3,19.22,19.3,10600.0,18.6966,18.7646,18.6868,18.7646,10600.0
2010-11-02 11:10:00,19.31,19.41,19.31,19.4,18200.0,18.7743,18.8716,18.7743,18.8618,18200.0
2010-11-02 11:20:00,19.4,19.46,19.39,19.39,36200.0,18.8618,18.9202,18.8521,18.8521,36200.0
2010-11-02 11:30:00,19.4,19.46,19.4,19.44,21100.0,18.8618,18.9202,18.8618,18.9007,21100.0
2010-11-02 11:40:00,19.45,19.49,19.44,19.48,19800.0,18.9105,18.9493,18.9007,18.9396,19800.0
2010-11-02 11:50:00,19.48,19.55,19.48,19.52,9500.0,18.9396,19.0077,18.9396,18.9785,9500.0
2010-11-02 12:00:00,19.53,19.54,19.47,19.49,8900.0,18.9882,18.998,18.9299,18.9493,8900.0
2010-11-02 12:10:00,19.49,19.53,19.46,19.53,19500.0,18.9493,18.9882,18.9202,18.9882,19500.0
2010-11-02 12:20:00,19.54,19.54,19.47,19.48,17800.0,18.998,18.998,18.9299,18.9396,17800.0
2010-11-02 12:30:00,19.47,19.48,19.34,19.35,33100.0,18.9299,18.9396,18.8035,18.8132,33100.0
2010-11-02 12:40:00,19.35,19.41,19.29,19.41,26100.0,18.8132,18.8716,18.7549,18.8716,26100.0
2010-11-02 12:50:00,19.41,19.44,19.4,19.4,9500.0,18.8716,18.9007,18.8618,18.8618,9500.0
2010-11-02 13:00:00,19.4,19.45,19.4,19.43,8800.0,18.8618,18.9105,18.8618,18.891,8800.0
2010-11-02 13:10:00,19.43,19.44,19.4,19.43,20700.0,18.891,18.9007,18.8618,18.891,20700.0
2010-11-02 13:20:00,19.42,19.43,19.33,19.35,31700.0,18.8813,18.891,18.7938,18.8132,31700.0
2010-11-02 13:30:00,19.35,19.37,19.32,19.36,16400.0,18.8132,18.8327,18.7841,18.823,16400.0
2010-11-02 13:40:00,19.35,19.38,19.31,19.32,14500.0,18.8132,18.8424,18.7743,18.7841,14500.0
2010-11-02 13:50:00,19.31,19.42,19.31,19.4,32800.0,18.7743,18.8813,18.7743,18.8618,32800.0
2010-11-02 14:00:00,19.41,19.41,19.35,19.37,56000.0,18.8716,18.8716,18.8132,18.8327,56000.0
2010-11-02 14:10:00,19.38,19.38,19.26,19.26,21400.0,18.8424,18.8424,18.7257,18.7257,21400.0
2010-11-02 14:20:00,19.26,19.31,19.26,19.31,15400.0,18.7257,18.7743,18.7257,18.7743,15400.0
2010-11-02 14:30:00,19.31,19.32,19.24,19.25,21500.0,18.7743,18.7841,18.7063,18.716,21500.0
2010-11-02 14:40:00,19.26,19.28,19.23,19.26,24700.0,18.7257,18.7452,18.6966,18.7257,24700.0
2010-11-02 14:50:00,19.26,19.31,19.25,19.28,11800.0,18.7257,18.7743,18.716,18.7452,11800.0
2010-11-02 15:00:00,19.28,19.33,19.28,19.31,22100.0,18.7452,18.7938,18.7452,18.7743,22100.0
2010-11-02 15:10:00,19.32,19.35,19.31,19.34,24500.0,18.7841,18.8132,18.7743,18.8035,24500.0
2010-11-02 15:20:00,19.35,19.37,19.33,19.34,26000.0,18.8132,18.8327,18.7938,18.8035,26000.0
2010-11-02 15:30:00,19.35,19.37,19.32,19.34,39100.0,18.8132,18.8327,18.7841,18.8035,39100.0
2010-11-02 15:40:00,19.34,19.37,19.31,19.36,40200.0,18.8035,18.8327,18.7743,18.823,40200.0
2010-11-02 15:50:00,19.37,19.37,19.34,19.36,77500.0,18.8327,18.8327,18.8035,18.823,77500.0
2010-11-03 09:30:00,19.4,19.46,19.36,19.4,12500.0,18.8618,18.9202,18.823,18.8618,12500.0
2010-11-03 09:40:00,19.41,19.42,19.21,19.32,19300.0,18.8716,18.8813,18.6771,18.7841,19300.0
2010-11-03 09:50:00,19.32,19.35,19.26,19.27,12400.0,18.7841,18.8132,18.7257,18.7355,12400.0
2010-11-03 10:00:00,19.27,19.34,19.21,19.33,33200.0,18.7355,18.8035,18.6771,18.7938,33200.0
2010-11-03 10:10:00,19.34,19.43,19.31,19.31,18000.0,18.8035,18.891,18.7743,18.7743,18000.0
2010-11-03 10:20:00,19.31,19.42,19.29,19.38,45900.0,18.7743,18.8813,18.7549,18.8424,45900.0
2010-11-03 10:30:00,19.39,19.53,19.39,19.48,45200.0,18.8521,18.9882,18.8521,18.9396,45200.0
2010-11-03 10:40:00,19.47,19.48,19.37,19.38,28300.0,18.9299,18.9396,18.8327,18.8424,28300.0
2010-11-03 10:50:00,19.4,19.41,19.34,19.34,10600.0,18.8618,18.8716,18.8035,18.8035,10600.0
2010-11-03 11:00:00,19.36,19.36,19.3,19.32,13500.0,18.823,18.823,18.7646,18.7841,13500.0
2010-11-03 11:10:00,19.32,19.32,19.2,19.24,14600.0,18.7841,18.7841,18.6674,18.7063,14600.0
2010-11-03 11:20:00,19.24,19.33,19.23,19.26,18800.0,18.7063,18.7938,18.6966,18.7257,18800.0
2010-11-03 11:30:00,19.25,19.4,19.25,19.4,11900.0,18.716,18.8618,18.716,18.8618,11900.0
2010-11-03 11:40:00,19.4,19.42,19.33,19.38,14700.0,18.8618,18.8813,18.7938,18.8424,14700.0
2010-11-03 11:50:00,19.38,19.4,19.37,19.39,13200.0,18.8424,18.8618,18.8327,18.8521,13200.0
2010-11-03 12:00:00,19.39,19.39,19.27,19.33,10400.0,18.8521,18.8521,18.7355,18.7938,10400.0
2010-11-03 12:10:00,19.34,19.35,19.27,19.3,6600.0,18.8035,18.8132,18.7355,18.7646,6600.0
2010-11-03 12:20:00,19.29,19.35,19.28,19.34,25100.0,18.7549,18.8132,18.7452,18.8035,25100.0
2010-11-03 12:30:00,19.34,19.4,19.32,19.38,18100.0,18.8035,18.8618,18.7841,18.8424,18100.0
2010-11-03 12:40:00,19.38,19.46,19.38,19.44,15800.0,18.8424,18.9202,18.8424,18.9007,15800.0
2010-11-03 12:50:00,19.44,19.51,19.44,19.47,21600.0,18.9007,18.9688,18.9007,18.9299,21600.0
2010-11-03 13:00:00,19.47,19.55,19.47,19.5,13300.0,18.9299,19.0077,18.9299,18.9591,13300.0
2010-11-03 13:10:00,19.53,19.53,19.39,19.39,8300.0,18.9882,18.9882,18.8521,18.8521,8300.0
2010-11-03 13:20:00,19.37,19.37,19.32,19.36,14200.0,18.8327,18.8327,18.7841,18.823,14200.0
2010-11-03 13:30:00,19.37,19.44,19.37,19.39,6000.0,18.8327,18.9007,18.8327,18.8521,6000.0
2010-11-03 13:40:00,19.38,19.39,19.33,19.38,19300.0,18.8424,18.8521,18.7938,18.8424,19300.0
2010-11-03 13:50:00,19.38,19.38,19.34,19.34,5100.0,18.8424,18.8424,18.8035,18.8035,5100.0
2010-11-03 14:00:00,19.34,19.43,19.32,19.35,19100.0,18.8035,18.891,18.7841,18.8132,19100.0
2010-11-03 14:10:00,19.35,19.41,19.1,19.31,50900.0,18.8132,18.8716,18.5702,18.7743,50900.0
2010-11-03 14:20:00,19.33,19.49,19.07,19.15,68500.0,18.7938,18.9493,18.541,18.6188,68500.0
2010-11-03 14:30:00,19.15,19.38,19.08,19.32,51300.0,18.6188,18.8424,18.5507,18.7841,51300.0
2010-11-03 14:40:00,19.31,19.4,19.28,19.32,41300.0,18.7743,18.8618,18.7452,18.7841,41300.0
2010-11-03 14:50:00,19.33,19.47,19.33,19.42,35500.0,18.7938,18.9299,18.7938,18.8813,35500.0
2010-11-03 15:00:00,19.43,19.46,19.38,19.44,48300.0,18.891,18.9202,18.8424,18.9007,48300.0
2010-11-03 15:10:00,19.45,19.49,19.39,19.39,54400.0,18.9105,18.9493,18.8521,18.8521,54400.0
2010-11-03 15:20:00,19.38,19.44,19.35,19.4,63200.0,18.8424,18.9007,18.8132,18.8618,63200.0
2010-11-03 15:30:00,19.39,19.4,19.29,19.31,50600.0,18.8521,18.8618,18.7549,18.7743,50600.0
2010-11-03 15:40:00,19.31,19.32,19.24,19.3,91600.0,18.7743,18.7841,18.7063,18.7646,91600.0
2010-11-03 15:50:00,19.31,19.39,19.3,19.37,102700.0,18.7743,18.8521,18.7646,18.8327,102700.0
2010-11-04 09:30:00,19.7,19.82,19.57,19.77,31500.0,19.1535,19.2702,19.0271,19.2216,31500.0
2010-11-04 09:40:00,19.79,19.82,19.72,19.73,35700.0,19.241,19.2702,19.173,19.1827,35700.0
2010-11-04 09:50:00,19.73,19.77,19.72,19.73,41100.0,19.1827,19.2216,19.173,19.1827,41100.0
2010-11-04 10:00:00,19.73,19.73,19.67,19.7,32200.0,19.1827,19.1827,19.1244,19.1535,32200.0
2010-11-04 10:10:00,19.71,19.75,19.69,19.75,15500.0,19.1632,19.2021,19.1438,19.2021,15500.0
2010-11-04 10:20:00,19.75,19.82,19.72,19.81,22300.0,19.2021,19.2702,19.173,19.2605,22300.0
2010-11-04 10:30:00,19.8,19.8,19.72,19.73,17100.0,19.2507,19.2507,19.173,19.1827,17100.0
2010-11-04 10:40:00,19.74,19.81,19.74,19.78,33500.0,19.1924,19.2605,19.1924,19.2313,33500.0
2010-11-04 10:50:00,19.78,19.86,19.76,19.86,26900.0,19.2313,19.3091,19.2119,19.3091,26900.0
2010-11-04 11:00:00,19.86,19.98,19.86,19.97,46700.0,19.3091,19.4258,19.3091,19.416,46700.0
2010-11-04 11:10:00,19.98,19.99,19.92,19.96,30000.0,19.4258,19.4355,19.3674,19.4063,30000.0
2010-11-04 11:20:00,19.96,19.96,19.89,19.92,12600.0,19.4063,19.4063,19.3383,19.3674,12600.0
2010-11-04 11:30:00,19.94,20.11,19.94,20.11,75600.0,19.3869,19.5521,19.3869,19.5521,75600.0
2010-11-04 11:40:00,20.11,20.13,20.07,20.1,47500.0,19.5521,19.5716,19.5133,19.5424,47500.0
2010-11-04 11:50:00,20.1,20.11,20.0,20.02,30400.0,19.5424,19.5521,19.4452,19.4646,30400.0
2010-11-04 12:00:00,20.02,20.08,20.02,20.05,14600.0,19.4646,19.523,19.4646,19.4938,14600.0
2010-11-04 12:10:00,20.05,20.05,19.99,20.01,38700.0,19.4938,19.4938,19.4355,19.4549,38700.0
2010-11-04 12:20:00,20.0,20.03,19.98,19.98,44200.0,19.4452,19.4744,19.4258,19.4258,44200.0
2010-11-04 12:30:00,19.99,20.05,19.98,19.99,51400.0,19.4355,19.4938,19.4258,19.4355,51400.0
2010-11-04 12:40:00,19.99,19.99,19.9,19.92,27700.0,19.4355,19.4355,19.348,19.3674,27700.0
2010-11-04 12:50:00,19.92,19.95,19.92,19.95,17100.0,19.3674,19.3966,19.3674,19.3966,17100.0
2010-11-04 13:00:00,19.95,19.96,19.93,19.93,27800.0,19.3966,19.4063,19.3771,19.3771,27800.0
2010-11-04 13:10:00,19.93,19.93,19.85,19.86,54800.0,19.3771,19.3771,19.2994,19.3091,54800.0
2010-11-04 13:20:00,19.87,19.91,19.86,19.89,19000.0,19.3188,19.3577,19.3091,19.3383,19000.0
2010-11-04 13:30:00,19.9,19.94,19.88,19.9,20900.0,19.348,19.3869,19.3285,19.348,20900.0
2010-11-04 13:40:00,19.91,19.91,19.86,19.86,28500.0,19.3577,19.3577,19.3091,19.3091,28500.0
2010-11-04 13:50:00,19.86,19.86,19.83,19.84,11500.0,19.3091,19.3091,19.2799,19.2896,11500.0
2010-11-04 14:00:00,19.85,19.86,19.83,19.85,12300.0,19.2994,19.3091,19.2799,19.2994,12300.0
2010-11-04 14:10:00,19.84,19.9,19.84,19.9,18800.0,19.2896,19.348,19.2896,19.348,18800.0
2010-11-04 14:20:00,19.89,19.94,19.89,19.92,18600.0,19.3383,19.3869,19.3383,19.3674,18600.0
2010-11-04 14:30:00,19.92,19.99,19.92,19.99,18500.0,19.3674,19.4355,19.3674,19.4355,18500.0
2010-11-04 14:40:00,19.99,20.0,19.94,19.94,25200.0,19.4355,19.4452,19.3869,19.3869,25200.0
2010-11-04 14:50:00,19.94,19.97,19.93,19.96,10100.0,19.3869,19.416,19.3771,19.4063,10100.0
2010-11-04 15:00:00,19.96,19.99,19.95,19.99,38600.0,19.4063,19.4355,19.3966,19.4355,38600.0
2010-11-04 15:10:00,20.0,20.0,19.93,19.93,46200.0,19.4452,19.4452,19.3771,19.3771,46200.0
2010-11-04 15:20:00,19.92,20.0,19.92,19.98,71100.0,19.3674,19.4452,19.3674,19.4258,71100.0
2010-11-04 15:30:00,19.98,20.0,19.94,19.94,72000.0,19.4258,19.4452,19.3869,19.3869,72000.0
2010-11-04 15:40:00,19.94,19.94,19.87,19.88,97000.0,19.3869,19.3869,19.3188,19.3285,97000.0
2010-11-04 15:50:00,19.88,19.94,19.87,19.94,99700.0,19.3285,19.3869,19.3188,19.3869,99700.0
2010-11-05 09:30:00,20.05,20.25,20.0,20.23,37800.0,19.4938,19.6883,19.4452,19.6688,37800.0
2010-11-05 09:40:00,20.24,20.3,20.14,20.16,50800.0,19.6785,19.7369,19.5813,19.6008,50800.0
2010-11-05 09:50:00,20.16,20.2,20.12,20.12,69600.0,19.6008,19.6397,19.5619,19.5619,69600.0
2010-11-05 10:00:00,20.12,20.15,20.05,20.05,40700.0,19.5619,19.591,19.4938,19.4938,40700.0
2010-11-05 10:10:00,20.06,20.16,20.0,20.08,60400.0,19.5035,19.6008,19.4452,19.523,60400.0
2010-11-05 10:20:00,20.08,20.17,20.08,20.15,42300.0,19.523,19.6105,19.523,19.591,42300.0
2010-11-05 10:30:00,20.14,20.2,20.11,20.15,53000.0,19.5813,19.6397,19.5521,19.591,53000.0
2010-11-05 10:40:00,20.16,20.22,20.15,20.17,22300.0,19.6008,19.6591,19.591,19.6105,22300.0
2010-11-05 10:50:00,20.16,20.22,20.16,20.2,24800.0,19.6008,19.6591,19.6008,19.6397,24800.0
2010-11-05 11:00:00,20.19,20.2,20.09,20.11,26200.0,19.6299,19.6397,19.5327,19.5521,26200.0
2010-11-05 11:10:00,20.11,20.19,20.09,20.18,31000.0,19.5521,19.6299,19.5327,19.6202,31000.0
2010-11-05 11:20:00,20.19,20.2,20.14,20.2,31700.0,19.6299,19.6397,19.5813,19.6397,31700.0
2010-11-05 11:30:00,20.19,20.2,20.13,20.14,14900.0,19.6299,19.6397,19.5716,19.5813,14900.0
2010-11-05 11:40:00,20.14,20.17,20.07,20.12,42200.0,19.5813,19.6105,19.5133,19.5619,42200.0
2010-11-05 11:50:00,20.13,20.17,20.08,20.09,25200.0,19.5716,19.6105,19.523,19.5327,25200.0
2010-11-05 12:00:00,20.09,20.1,19.97,19.97,51600.0,19.5327,19.5424,19.416,19.416,51600.0
2010-11-05 12:10:00,19.95,19.97,19.93,19.97,27300.0,19.3966,19.416,19.3771,19.416,27300.0
2010-11-05 12:20:00,19.98,19.98,19.89,19.89,41800.0,19.4258,19.4258,19.3383,19.3383,41800.0
2010-11-05 12:30:00,19.89,19.92,19.86,19.89,49100.0,19.3383,19.3674,19.3091,19.3383,49100.0
2010-11-05 12:40:00,19.9,19.92,19.85,19.86,45000.0,19.348,19.3674,19.2994,19.3091,45000.0
2010-11-05 12:50:00,19.86,19.91,19.8,19.91,55300.0,19.3091,19.3577,19.2507,19.3577,55300.0
2010-11-05 13:00:00,19.92,20.03,19.91,20.03,16300.0,19.3674,19.4744,19.3577,19.4744,16300.0
2010-11-05 13:10:00,20.03,20.05,19.99,20.04,28700.0,19.4744,19.4938,19.4355,19.4841,28700.0
2010-11-05 13:20:00,20.05,20.05,20.0,20.0,22800.0,19.4938,19.4938,19.4452,19.4452,22800.0
2010-11-05 13:30:00,19.99,19.99,19.92,19.98,10100.0,19.4355,19.4355,19.3674,19.4258,10100.0
2010-11-05 13:40:00,19.98,20.0,19.98,19.99,8000.0,19.4258,19.4452,19.4258,19.4355,8000.0
2010-11-05 13:50:00,19.99,20.0,19.99,20.0,11500.0,19.4355,19.4452,19.4355,19.4452,11500.0
2010-11-05 14:00:00,20.0,20.0,19.93,19.95,12600.0,19.4452,19.4452,19.3771,19.3966,12600.0
2010-11-05 14:10:00,19.96,19.96,19.86,19.88,14400.0,19.4063,19.4063,19.3091,19.3285,14400.0
2010-11-05 14:20:00,19.89,19.93,19.88,19.9,16400.0,19.3383,19.3771,19.3285,19.348,16400.0
2010-11-05 14:30:00,19.9,19.98,19.9,19.97,21600.0,19.348,19.4258,19.348,19.416,21600.0
2010-11-05 14:40:00,19.98,19.98,19.89,19.96,13200.0,19.4258,19.4258,19.3383,19.4063,13200.0
2010-11-05 14:50:00,19.95,20.0,19.94,19.95,15200.0,19.3966,19.4452,19.3869,19.3966,15200.0
2010-11-05 15:00:00,19.95,20.0,19.94,19.99,18500.0,19.3966,19.4452,19.3869,19.4355,18500.0
2010-11-05 15:10:00,20.0,20.01,19.95,19.99,35500.0,19.4452,19.4549,19.3966,19.4355,35500.0
2010-11-05 15:20:00,20.0,20.01,19.95,20.0,25000.0,19.4452,19.4549,19.3966,19.4452,25000.0
2010-11-05 15:30:00,20.0,20.01,19.95,19.95,32600.0,19.4452,19.4549,19.3966,19.3966,32600.0
2010-11-05 15:40:00,19.96,20.02,19.94,20.01,42300.0,19.4063,19.4646,19.3869,19.4549,42300.0
2010-11-05 15:50:00,20.02,20.07,20.01,20.05,70100.0,19.4646,19.5133,19.4549,19.4938,70100.0
2010-11-08 09:30:00,19.88,20.09,19.88,19.88,31900.0,19.3285,19.5327,19.3285,19.3285,31900.0
2010-11-08 09:40:00,19.9,19.98,19.87,19.89,26200.0,19.348,19.4258,19.3188,19.3383,26200.0
2010-11-08 09:50:00,19.88,19.89,19.82,19.84,14400.0,19.3285,19.3383,19.2702,19.2896,14400.0
2010-11-08 10:00:00,19.84,19.92,19.81,19.89,12400.0,19.2896,19.3674,19.2605,19.3383,12400.0
2010-11-08 10:10:00,19.91,19.94,19.85,19.94,21500.0,19.3577,19.3869,19.2994,19.3869,21500.0
2010-11-08 10:20:00,19.95,19.99,19.94,19.96,11500.0,19.3966,19.4355,19.3869,19.4063,11500.0
2010-11-08 10:30:00,19.96,20.01,19.95,20.0,20400.0,19.4063,19.4549,19.3966,19.4452,20400.0
2010-11-08 10:40:00,19.98,20.01,19.96,19.99,18500.0,19.4258,19.4549,19.4063,19.4355,18500.0
2010-11-08 10:50:00,20.0,20.0,19.95,19.95,29000.0,19.4452,19.4452,19.3966,19.3966,29000.0
2010-11-08 11:00:00,19.95,19.95,19.86,19.89,38700.0,19.3966,19.3966,19.3091,19.3383,38700.0
2010-11-08 11:10:00,19.87,19.94,19.87,19.92,7700.0,19.3188,19.3869,19.3188,19.3674,7700.0
2010-11-08 11:20:00,19.93,20.0,19.9,20.0,12900.0,19.3771,19.4452,19.348,19.4452,12900.0
2010-11-08 11:30:00,20.0,20.06,20.0,20.01,14800.0,19.4452,19.5035,19.4452,19.4549,14800.0
2010-11-08 11:40:00,20.01,20.01,19.98,20.0,5800.0,19.4549,19.4549,19.4258,19.4452,5800.0
2010-11-08 11:50:00,20.02,20.1,20.02,20.1,17700.0,19.4646,19.5424,19.4646,19.5424,17700.0
2010-11-08 12:00:00,20.1,20.17,20.1,20.17,13800.0,19.5424,19.6105,19.5424,19.6105,13800.0
2010-11-08 12:10:00,20.17,20.23,20.17,20.23,19500.0,19.6105,19.6688,19.6105,19.6688,19500.0
2010-11-08 12:20:00,20.23,20.33,20.23,20.32,23100.0,19.6688,19.766,19.6688,19.7563,23100.0
2010-11-08 12:30:00,20.33,20.36,20.32,20.36,20600.0,19.766,19.7952,19.7563,19.7952,20600.0
2010-11-08 12:40:00,20.36,20.36,20.3,20.32,20500.0,19.7952,19.7952,19.7369,19.7563,20500.0
2010-11-08 12:50:00,20.31,20.32,20.29,20.29,24800.0,19.7466,19.7563,19.7272,19.7272,24800.0
2010-11-08 13:00:00,20.3,20.31,20.28,20.28,9500.0,19.7369,19.7466,19.7174,19.7174,9500.0
2010-11-08 13:10:00,20.26,20.31,20.24,20.29,21600.0,19.698,19.7466,19.6785,19.7272,21600.0
2010-11-08 13:20:00,20.29,20.32,20.24,20.25,7900.0,19.7272,19.7563,19.6785,19.6883,7900.0
2010-11-08 13:30:00,20.24,20.25,20.23,20.23,5000.0,19.6785,19.6883,19.6688,19.6688,5000.0
2010-11-08 13:40:00,20.24,20.24,20.2,20.2,9500.0,19.6785,19.6785,19.6397,19.6397,9500.0
2010-11-08 13:50:00,20.19,20.19,20.15,20.15,8500.0,19.6299,19.6299,19.591,19.591,8500.0
2010-11-08 14:00:00,20.15,20.25,20.15,20.24,7300.0,19.591,19.6883,19.591,19.6785,7300.0
2010-11-08 14:10:00,20.25,20.27,20.22,20.26,18400.0,19.6883,19.7077,19.6591,19.698,18400.0
2010-11-08 14:20:00,20.27,20.29,20.26,20.28,13500.0,19.7077,19.7272,19.698,19.7174,13500.0
2010-11-08 14:30:00,20.28,20.29,20.19,20.22,14300.0,19.7174,19.7272,19.6299,19.6591,14300.0
2010-11-08 14:40:00,20.21,20.27,20.21,20.25,14000.0,19.6494,19.7077,19.6494,19.6883,14000.0
2010-11-08 14:50:00,20.24,20.27,20.23,20.23,23500.0,19.6785,19.7077,19.6688,19.6688,23500.0
2010-11-08 15:00:00,20.23,20.26,20.23,20.24,38800.0,19.6688,19.698,19.6688,19.6785,38800.0
2010-11-08 15:10:00,20.25,20.26,20.21,20.25,39600.0,19.6883,19.698,19.6494,19.6883,39600.0
2010-11-08 15:20:00,20.25,20.29,20.23,20.29,45200.0,19.6883,19.7272,19.6688,19.7272,45200.0
2010-11-08 15:30:00,20.29,20.31,20.27,20.3,49100.0,19.7272,19.7466,19.7077,19.7369,49100.0
2010-11-08 15:40:00,20.29,20.36,20.28,20.35,77700.0,19.7272,19.7952,19.7174,19.7855,77700.0
2010-11-08 15:50:00,20.35,20.38,20.29,20.33,115200.0,19.7855,19.8147,19.7272,19.766,115200.0
2010-11-09 09:30:00,20.49,20.55,20.41,20.5,69000.0,19.9216,19.9799,19.8438,19.9313,69000.0
2010-11-09 09:40:00,20.45,20.54,20.35,20.52,26100.0,19.8827,19.9702,19.7855,19.9508,26100.0
2010-11-09 09:50:00,20.52,20.65,20.52,20.61,31100.0,19.9508,20.0772,19.9508,20.0383,31100.0
2010-11-09 10:00:00,20.62,20.67,20.52,20.52,43500.0,20.048,20.0966,19.9508,19.9508,43500.0
2010-11-09 10:10:00,20.52,20.62,20.5,20.59,22500.0,19.9508,20.048,19.9313,20.0188,22500.0
2010-11-09 10:20:00,20.59,20.65,20.59,20.62,21300.0,20.0188,20.0772,20.0188,20.048,21300.0
2010-11-09 10:30:00,20.62,20.63,20.54,20.62,28500.0,20.048,20.0577,19.9702,20.048,28500.0
2010-11-09 10:40:00,20.63,20.65,20.56,20.64,30000.0,20.0577,20.0772,19.9897,20.0674,30000.0
2010-11-09 10:50:00,20.64,20.68,20.61,20.67,15700.0,20.0674,20.1063,20.0383,20.0966,15700.0
2010-11-09 11:00:00,20.69,20.72,20.62,20.67,41100.0,20.1161,20.1452,20.048,20.0966,41100.0
2010-11-09 11:10:00,20.67,20.73,20.63,20.73,27400.0,20.0966,20.155,20.0577,20.155,27400.0
2010-11-09 11:20:00,20.73,20.75,20.7,20.72,41700.0,20.155,20.1744,20.1258,20.1452,41700.0
2010-11-09 11:30:00,20.71,20.75,20.7,20.72,18500.0,20.1355,20.1744,20.1258,20.1452,18500.0
2010-11-09 11:40:00,20.72,20.74,20.67,20.67,20400.0,20.1452,20.1647,20.0966,20.0966,20400.0
2010-11-09 11:50:00,20.66,20.66,20.44,20.44,13800.0,20.0869,20.0869,19.873,19.873,13800.0
2010-11-09 12:00:00,20.42,20.53,20.42,20.53,15200.0,19.8536,19.9605,19.8536,19.9605,15200.0
2010-11-09 12:10:00,20.52,20.56,20.48,20.48,20000.0,19.9508,19.9897,19.9119,19.9119,20000.0
2010-11-09 12:20:00,20.48,20.48,20.4,20.45,8100.0,19.9119,19.9119,19.8341,19.8827,8100.0
2010-11-09 12:30:00,20.45,20.46,20.4,20.41,10800.0,19.8827,19.8924,19.8341,19.8438,10800.0
2010-11-09 12:40:00,20.41,20.42,20.35,20.35,7300.0,19.8438,19.8536,19.7855,19.7855,7300.0
2010-11-09 12:50:00,20.35,20.39,20.33,20.37,158000.0,19.7855,19.8244,19.766,19.8049,158000.0
2010-11-09 13:00:00,20.37,20.51,20.37,20.51,14400.0,19.8049,19.9411,19.8049,19.9411,14400.0
2010-11-09 13:10:00,20.52,20.53,20.47,20.47,10400.0,19.9508,19.9605,19.9022,19.9022,10400.0
2010-11-09 13:20:00,20.48,20.48,20.45,20.46,6100.0,19.9119,19.9119,19.8827,19.8924,6100.0
2010-11-09 13:30:00,20.45,20.45,20.33,20.33,10000.0,19.8827,19.8827,19.766,19.766,10000.0
2010-11-09 13:40:00,20.31,20.32,20.26,20.26,5900.0,19.7466,19.7563,19.698,19.698,5900.0
2010-11-09 13:50:00,20.25,20.31,20.22,20.28,7400.0,19.6883,19.7466,19.6591,19.7174,7400.0
2010-11-09 14:00:00,20.28,20.32,20.27,20.32,9600.0,19.7174,19.7563,19.7077,19.7563,9600.0
2010-11-09 14:10:00,20.32,20.36,20.32,20.33,4500.0,19.7563,19.7952,19.7563,19.766,4500.0
2010-11-09 14:20:00,20.32,20.34,20.31,20.31,4100.0,19.7563,19.7758,19.7466,19.7466,4100.0
2010-11-09 14:30:00,20.32,20.34,20.31,20.33,11000.0,19.7563,19.7758,19.7466,19.766,11000.0
2010-11-09 14:40:00,20.33,20.35,20.32,20.33,9000.0,19.766,19.7855,19.7563,19.766,9000.0
2010-11-09 14:50:00,20.33,20.34,20.24,20.27,19000.0,19.766,19.7758,19.6785,19.7077,19000.0
2010-11-09 15:00:00,20.26,20.26,20.2,20.23,18300.0,19.698,19.698,19.6397,19.6688,18300.0
2010-11-09 15:10:00,20.22,20.23,20.19,20.21,20400.0,19.6591,19.6688,19.6299,19.6494,20400.0
2010-11-09 15:20:00,20.2,20.2,20.11,20.16,34700.0,19.6397,19.6397,19.5521,19.6008,34700.0
2010-11-09 15:30:00,20.14,20.18,20.04,20.04,29800.0,19.5813,19.6202,19.4841,19.4841,29800.0
2010-11-09 15:40:00,20.05,20.08,20.0,20.01,39800.0,19.4938,19.523,19.4452,19.4549,39800.0
2010-11-09 15:50:00,20.01,20.19,20.0,20.18,108200.0,19.4549,19.6299,19.4452,19.6202,108200.0
2010-11-10 09:30:00,20.13,20.28,20.01,20.11,19400.0,19.5716,19.7174,19.4549,19.5521,19400.0
2010-11-10 09:40:00,20.08,20.12,20.01,20.01,27600.0,19.523,19.5619,19.4549,19.4549,27600.0
2010-11-10 09:50:00,20.01,20.01,19.84,19.91,24400.0,19.4549,19.4549,19.2896,19.3577,24400.0
2010-11-10 10:00:00,19.92,20.0,19.75,19.76,28000.0,19.3674,19.4452,19.2021,19.2119,28000.0
2010-11-10 10:10:00,19.75,19.94,19.71,19.91,27200.0,19.2021,19.3869,19.1632,19.3577,27200.0
2010-11-10 10:20:00,19.93,19.93,19.81,19.81,16500.0,19.3771,19.3771,19.2605,19.2605,16500.0
2010-11-10 10:30:00,19.83,19.97,19.82,19.95,24100.0,19.2799,19.416,19.2702,19.3966,24100.0
2010-11-10 10:40:00,19.98,20.04,19.96,19.96,11400.0,19.4258,19.4841,19.4063,19.4063,11400.0
2010-11-10 10:50:00,19.97,20.03,19.94,20.03,14100.0,19.416,19.4744,19.3869,19.4744,14100.0
2010-11-10 11:00:00,20.02,20.05,19.95,19.99,17400.0,19.4646,19.4938,19.3966,19.4355,17400.0
2010-11-10 11:10:00,19.98,20.06,19.97,20.06,8700.0,19.4258,19.5035,19.416,19.5035,8700.0
2010-11-10 11:20:00,20.09,20.14,20.08,20.11,11500.0,19.5327,19.5813,19.523,19.5521,11500.0
2010-11-10 11:30:00,20.13,20.21,20.13,20.19,8300.0,19.5716,19.6494,19.5716,19.6299,8300.0
2010-11-10 11:40:00,20.21,20.29,20.21,20.28,4600.0,19.6494,19.7272,19.6494,19.7174,4600.0
2010-11-10 11:50:00,20.29,20.4,20.29,20.34,8100.0,19.7272,19.8341,19.7272,19.7758,8100.0
2010-11-10 12:00:00,20.34,20.38,20.21,20.22,15400.0,19.7758,19.8147,19.6494,19.6591,15400.0
2010-11-10 12:10:00,20.22,20.29,20.22,20.26,7200.0,19.6591,19.7272,19.6591,19.698,7200.0
2010-11-10 12:20:00,20.26,20.26,20.2,20.21,5600.0,19.698,19.698,19.6397,19.6494,5600.0
2010-11-10 12:30:00,20.22,20.25,20.2,20.21,12300.0,19.6591,19.6883,19.6397,19.6494,12300.0
2010-11-10 12:40:00,20.21,20.22,20.16,20.21,9300.0,19.6494,19.6591,19.6008,19.6494,9300.0
2010-11-10 12:50:00,20.19,20.26,20.19,20.26,6900.0,19.6299,19.698,19.6299,19.698,6900.0
2010-11-10 13:00:00,20.25,20.25,20.14,20.21,10700.0,19.6883,19.6883,19.5813,19.6494,10700.0
2010-11-10 13:10:00,20.21,20.26,20.17,20.25,7800.0,19.6494,19.698,19.6105,19.6883,7800.0
2010-11-10 13:20:00,20.25,20.3,20.25,20.27,6200.0,19.6883,19.7369,19.6883,19.7077,6200.0
2010-11-10 13:30:00,20.28,20.32,20.27,20.29,5700.0,19.7174,19.7563,19.7077,19.7272,5700.0
2010-11-10 13:40:00,20.29,20.29,20.23,20.28,13300.0,19.7272,19.7272,19.6688,19.7174,13300.0
2010-11-10 13:50:00,20.28,20.33,20.24,20.26,13700.0,19.7174,19.766,19.6785,19.698,13700.0
2010-11-10 14:00:00,20.26,20.4,20.25,20.38,16800.0,19.698,19.8341,19.6883,19.8147,16800.0
2010-11-10 14:10:00,20.37,20.38,20.29,20.34,12700.0,19.8049,19.8147,19.7272,19.7758,12700.0
2010-11-10 14:20:00,20.34,20.37,20.26,20.37,13400.0,19.7758,19.8049,19.698,19.8049,13400.0
2010-11-10 14:30:00,20.37,20.38,20.31,20.37,18500.0,19.8049,19.8147,19.7466,19.8049,18500.0
2010-11-10 14:40:00,20.36,20.39,20.35,20.35,31900.0,19.7952,19.8244,19.7855,19.7855,31900.0
2010-11-10 14:50:00,20.35,20.38,20.3,20.33,49200.0,19.7855,19.8147,19.7369,19.766,49200.0
2010-11-10 15:00:00,20.34,20.37,20.27,20.29,39700.0,19.7758,19.8049,19.7077,19.7272,39700.0
2010-11-10 15:10:00,20.29,20.35,20.26,20.32,44000.0,19.7272,19.7855,19.698,19.7563,44000.0
2010-11-10 15:20:00,20.33,20.37,20.28,20.33,51600.0,19.766,19.8049,19.7174,19.766,51600.0
2010-11-10 15:30:00,20.33,20.39,20.29,20.3,50600.0,19.766,19.8244,19.7272,19.7369,50600.0
2010-11-10 15:40:00,20.3,20.35,20.23,20.34,50600.0,19.7369,19.7855,19.6688,19.7758,50600.0
2010-11-10 15:50:00,20.33,20.38,20.3,20.38,79800.0,19.766,19.8147,19.7369,19.8147,79800.0
2010-11-11 09:30:00,19.95,20.04,19.58,19.81,53900.0,19.3966,19.4841,19.0369,19.2605,53900.0
2010-11-11 09:40:00,19.8,19.82,19.65,19.68,63900.0,19.2507,19.2702,19.1049,19.1341,63900.0
2010-11-11 09:50:00,19.67,19.93,19.61,19.92,40700.0,19.1244,19.3771,19.066,19.3674,40700.0
2010-11-11 10:00:00,19.92,19.98,19.83,19.97,33800.0,19.3674,19.4258,19.2799,19.416,33800.0
2010-11-11 10:10:00,19.98,20.07,19.93,20.04,19100.0,19.4258,19.5133,19.3771,19.4841,19100.0
2010-11-11 10:20:00,20.05,20.1,19.96,20.04,28600.0,19.4938,19.5424,19.4063,19.4841,28600.0
2010-11-11 10:30:00,20.04,20.04,19.88,19.91,31200.0,19.4841,19.4841,19.3285,19.3577,31200.0
2010-11-11 10:40:00,19.91,19.95,19.85,19.86,15700.0,19.3577,19.3966,19.2994,19.3091,15700.0
2010-11-11 10:50:00,19.87,19.98,19.82,19.96,19400.0,19.3188,19.4258,19.2702,19.4063,19400.0
2010-11-11 11:00:00,19.97,20.0,19.84,19.84,39400.0,19.416,19.4452,19.2896,19.2896,39400.0
2010-11-11 11:10:00,19.84,19.96,19.83,19.89,46200.0,19.2896,19.4063,19.2799,19.3383,46200.0
2010-11-11 11:20:00,19.9,19.91,19.8,19.83,31800.0,19.348,19.3577,19.2507,19.2799,31800.0
2010-11-11 11:30:00,19.83,19.95,19.83,19.91,29500.0,19.2799,19.3966,19.2799,19.3577,29500.0
2010-11-11 11:40:00,19.91,19.93,19.89,19.93,23900.0,19.3577,19.3771,19.3383,19.3771,23900.0
2010-11-11 11:50:00,19.95,20.0,19.95,19.99,21800.0,19.3966,19.4452,19.3966,19.4355,21800.0
2010-11-11 12:00:00,19.98,20.05,19.97,20.0,27100.0,19.4258,19.4938,19.416,19.4452,27100.0
2010-11-11 12:10:00,19.98,20.05,19.98,20.04,12700.0,19.4258,19.4938,19.4258,19.4841,12700.0
2010-11-11 12:20:00,20.04,20.05,19.99,20.0,11300.0,19.4841,19.4938,19.4355,19.4452,11300.0
2010-11-11 12:30:00,20.03,20.05,20.0,20.05,11500.0,19.4744,19.4938,19.4452,19.4938,11500.0
2010-11-11 12:40:00,20.05,20.05,20.03,20.04,27400.0,19.4938,19.4938,19.4744,19.4841,27400.0
2010-11-11 12:50:00,20.04,20.08,20.04,20.08,24300.0,19.4841,19.523,19.4841,19.523,24300.0
2010-11-11 13:00:00,20.08,20.08,20.05,20.06,22100.0,19.523,19.523,19.4938,19.5035,22100.0
2010-11-11 13:10:00,20.05,20.07,20.03,20.04,18100.0,19.4938,19.5133,19.4744,19.4841,18100.0
2010-11-11 13:20:00,20.04,20.07,19.98,19.98,33600.0,19.4841,19.5133,19.4258,19.4258,33600.0
2010-11-11 13:30:00,19.99,20.06,19.98,20.06,24600.0,19.4355,19.5035,19.4258,19.5035,24600.0
2010-11-11 13:40:00,20.06,20.1,20.01,20.08,53200.0,19.5035,19.5424,19.4549,19.523,53200.0
2010-11-11 13:50:00,20.08,20.08,20.07,20.08,22900.0,19.523,19.523,19.5133,19.523,22900.0
2010-11-11 14:00:00,20.08,20.08,20.03,20.07,17800.0,19.523,19.523,19.4744,19.5133,17800.0
2010-11-11 14:10:00,20.07,20.14,20.07,20.14,31400.0,19.5133,19.5813,19.5133,19.5813,31400.0
2010-11-11 14:20:00,20.14,20.21,20.14,20.18,16600.0,19.5813,19.6494,19.5813,19.6202,16600.0
2010-11-11 14:30:00,20.18,20.3,20.18,20.25,26300.0,19.6202,19.7369,19.6202,19.6883,26300.0
2010-11-11 14:40:00,20.26,20.27,20.23,20.25,20300.0,19.698,19.7077,19.6688,19.6883,20300.0
2010-11-11 14:50:00,20.25,20.27,20.24,20.27,11500.0,19.6883,19.7077,19.6785,19.7077,11500.0
2010-11-11 15:00:00,20.27,20.34,20.26,20.32,27500.0,19.7077,19.7758,19.698,19.7563,27500.0
2010-11-11 15:10:00,20.32,20.34,20.29,20.29,20900.0,19.7563,19.7758,19.7272,19.7272,20900.0
2010-11-11 15:20:00,20.29,20.31,20.27,20.29,38300.0,19.7272,19.7466,19.7077,19.7272,38300.0
2010-11-11 15:30:00,20.29,20.3,20.15,20.18,72600.0,19.7272,19.7369,19.591,19.6202,72600.0
2010-11-11 15:40:00,20.18,20.2,20.15,20.17,45400.0,19.6202,19.6397,19.591,19.6105,45400.0
2010-11-11 15:50:00,20.17,20.27,20.17,20.23,79900.0,19.6105,19.7077,19.6105,19.6688,79900.0
2010-11-12 09:30:00,20.03,20.3,19.9,20.24,37400.0,19.4744,19.7369,19.348,19.6785,37400.0
2010-11-12 09:40:00,20.26,20.47,20.26,20.45,21300.0,19.698,19.9022,19.698,19.8827,21300.0
2010-11-12 09:50:00,20.45,20.52,20.3,20.31,37100.0,19.8827,19.9508,19.7369,19.7466,37100.0
2010-11-12 10:00:00,20.31,20.32,20.24,20.27,27900.0,19.7466,19.7563,19.6785,19.7077,27900.0
2010-11-12 10:10:00,20.25,20.36,20.25,20.3,18800.0,19.6883,19.7952,19.6883,19.7369,18800.0
2010-11-12 10:20:00,20.3,20.33,20.24,20.24,9900.0,19.7369,19.766,19.6785,19.6785,9900.0
2010-11-12 10:30:00,20.24,20.24,20.07,20.1,25300.0,19.6785,19.6785,19.5133,19.5424,25300.0
2010-11-12 10:40:00,20.1,20.1,19.99,20.02,20900.0,19.5424,19.5424,19.4355,19.4646,20900.0
2010-11-12 10:50:00,20.03,20.03,19.83,19.83,23800.0,19.4744,19.4744,19.2799,19.2799,23800.0
2010-11-12 11:00:00,19.84,19.85,19.77,19.78,14300.0,19.2896,19.2994,19.2216,19.2313,14300.0
2010-11-12 11:10:00,19.79,19.83,19.66,19.66,26000.0,19.241,19.2799,19.1146,19.1146,26000.0
2010-11-12 11:20:00,19.68,19.78,19.55,19.71,51700.0,19.1341,19.2313,19.0077,19.1632,51700.0
2010-11-12 11:30:00,19.71,19.77,19.7,19.7,14300.0,19.1632,19.2216,19.1535,19.1535,14300.0
2010-11-12 11:40:00,19.7,19.8,19.69,19.69,23400.0,19.1535,19.2507,19.1438,19.1438,23400.0
2010-11-12 11:50:00,19.69,19.69,19.61,19.64,26400.0,19.1438,19.1438,19.066,19.0952,26400.0
2010-11-12 12:00:00,19.65,19.65,19.56,19.57,35700.0,19.1049,19.1049,19.0174,19.0271,35700.0
2010-11-12 12:10:00,19.57,19.57,19.36,19.37,71600.0,19.0271,19.0271,18.823,18.8327,71600.0
2010-11-12 12:20:00,19.36,19.37,19.24,19.3,73500.0,18.823,18.8327,18.7063,18.7646,73500.0
2010-11-12 12:30:00,19.31,19.44,19.27,19.43,45700.0,18.7743,18.9007,18.7355,18.891,45700.0
2010-11-12 12:40:00,19.44,19.48,19.39,19.45,32800.0,18.9007,18.9396,18.8521,18.9105,32800.0
2010-11-12 12:50:00,19.45,19.51,19.4,19.49,28400.0,18.9105,18.9688,18.8618,18.9493,28400.0
2010-11-12 13:00:00,19.49,19.49,19.41,19.42,26600.0,18.9493,18.9493,18.8716,18.8813,26600.0
2010-11-12 13:10:00,19.42,19.44,19.38,19.38,24900.0,18.8813,18.9007,18.8424,18.8424,24900.0
2010-11-12 13:20:00,19.39,19.42,19.34,19.39,54100.0,18.8521,18.8813,18.8035,18.8521,54100.0
2010-11-12 13:30:00,19.39,19.44,19.35,19.4,17600.0,18.8521,18.9007,18.8132,18.8618,17600.0
2010-11-12 13:40:00,19.4,19.44,19.4,19.43,13300.0,18.8618,18.9007,18.8618,18.891,13300.0
2010-11-12 13:50:00,19.44,19.44,19.4,19.42,18000.0,18.9007,18.9007,18.8618,18.8813,18000.0
2010-11-12 14:00:00,19.42,19.42,19.36,19.36,27200.0,18.8813,18.8813,18.823,18.823,27200.0
2010-11-12 14:10:00,19.36,19.42,19.35,19.42,30800.0,18.823,18.8813,18.8132,18.8813,30800.0
2010-11-12 14:20:00,19.42,19.45,19.4,19.4,28500.0,18.8813,18.9105,18.8618,18.8618,28500.0
2010-11-12 14:30:00,19.41,19.49,19.36,19.47,42000.0,18.8716,18.9493,18.823,18.9299,42000.0
2010-11-12 14:40:00,19.47,19.51,19.42,19.51,22500.0,18.9299,18.9688,18.8813,18.9688,22500.0
2010-11-12 14:50:00,19.51,19.61,19.51,19.55,20700.0,18.9688,19.066,18.9688,19.0077,20700.0
2010-11-12 15:00:00,19.55,19.68,19.54,19.63,35900.0,19.0077,19.1341,18.998,19.0855,35900.0
2010-11-12 15:10:00,19.62,19.73,19.62,19.71,27000.0,19.0757,19.1827,19.0757,19.1632,27000.0
2010-11-12 15:20:00,19.71,19.74,19.65,19.67,41800.0,19.1632,19.1924,19.1049,19.1244,41800.0
2010-11-12 15:30:00,19.67,19.75,19.63,19.72,108300.0,19.1244,19.2021,19.0855,19.173,108300.0
2010-11-12 15:40:00,19.72,19.74,19.64,19.73,75300.0,19.173,19.1924,19.0952,19.1827,75300.0
2010-11-12 15:50:00,19.73,19.73,19.64,19.65,151000.0,19.1827,19.1827,19.0952,19.1049,151000.0
2010-11-15 09:30:00,19.89,20.25,19.8,19.88,69500.0,19.3383,19.6883,19.2507,19.3285,69500.0
2010-11-15 09:40:00,19.88,19.95,19.86,19.9,58300.0,19.3285,19.3966,19.3091,19.348,58300.0
2010-11-15 09:50:00,19.9,19.9,19.78,19.84,42400.0,19.348,19.348,19.2313,19.2896,42400.0
2010-11-15 10:00:00,19.84,19.9,19.81,19.84,35600.0,19.2896,19.348,19.2605,19.2896,35600.0
2010-11-15 10:10:00,19.84,19.91,19.84,19.9,50800.0,19.2896,19.3577,19.2896,19.348,50800.0
2010-11-15 10:20:00,19.9,20.0,19.88,19.88,32200.0,19.348,19.4452,19.3285,19.3285,32200.0
2010-11-15 10:30:00,19.88,19.94,19.87,19.94,68000.0,19.3285,19.3869,19.3188,19.3869,68000.0
2010-11-15 10:40:00,19.95,20.06,19.95,19.98,20600.0,19.3966,19.5035,19.3966,19.4258,20600.0
2010-11-15 10:50:00,19.97,20.0,19.94,19.94,22500.0,19.416,19.4452,19.3869,19.3869,22500.0
2010-11-15 11:00:00,19.95,20.0,19.95,19.98,22900.0,19.3966,19.4452,19.3966,19.4258,22900.0
2010-11-15 11:10:00,20.0,20.02,19.97,20.02,37500.0,19.4452,19.4646,19.416,19.4646,37500.0
2010-11-15 11:20:00,20.04,20.13,20.04,20.13,11900.0,19.4841,19.5716,19.4841,19.5716,11900.0
2010-11-15 11:30:00,20.14,20.24,20.13,20.13,24800.0,19.5813,19.6785,19.5716,19.5716,24800.0
2010-11-15 11:40:00,20.15,20.21,20.15,20.19,33000.0,19.591,19.6494,19.591,19.6299,33000.0
2010-11-15 11:50:00,20.19,20.23,20.16,20.21,22000.0,19.6299,19.6688,19.6008,19.6494,22000.0
2010-11-15 12:00:00,20.21,20.23,20.05,20.05,19500.0,19.6494,19.6688,19.4938,19.4938,19500.0
2010-11-15 12:10:00,20.04,20.06,19.97,20.05,23800.0,19.4841,19.5035,19.416,19.4938,23800.0
2010-11-15 12:20:00,20.06,20.14,20.01,20.14,5400.0,19.5035,19.5813,19.4549,19.5813,5400.0
2010-11-15 12:30:00,20.13,20.21,20.13,20.2,14300.0,19.5716,19.6494,19.5716,19.6397,14300.0
2010-11-15 12:40:00,20.2,20.22,20.13,20.2,30100.0,19.6397,19.6591,19.5716,19.6397,30100.0
2010-11-15 12:50:00,20.2,20.24,20.2,20.23,16900.0,19.6397,19.6785,19.6397,19.6688,16900.0
2010-11-15 13:00:00,20.23,20.27,20.21,20.27,13200.0,19.6688,19.7077,19.6494,19.7077,13200.0
2010-11-15 13:10:00,20.27,20.37,20.25,20.35,27200.0,19.7077,19.8049,19.6883,19.7855,27200.0
2010-11-15 13:20:00,20.35,20.39,20.3,20.36,17300.0,19.7855,19.8244,19.7369,19.7952,17300.0
2010-11-15 13:30:00,20.35,20.42,20.35,20.36,19500.0,19.7855,19.8536,19.7855,19.7952,19500.0
2010-11-15 13:40:00,20.37,20.44,20.37,20.44,14800.0,19.8049,19.873,19.8049,19.873,14800.0
2010-11-15 13:50:00,20.43,20.45,20.35,20.35,20600.0,19.8633,19.8827,19.7855,19.7855,20600.0
2010-11-15 14:00:00,20.34,20.35,20.28,20.29,19500.0,19.7758,19.7855,19.7174,19.7272,19500.0
2010-11-15 14:10:00,20.28,20.29,20.16,20.16,18100.0,19.7174,19.7272,19.6008,19.6008,18100.0
2010-11-15 14:20:00,20.16,20.19,20.1,20.12,35900.0,19.6008,19.6299,19.5424,19.5619,35900.0
2010-11-15 14:30:00,20.12,20.15,20.08,20.1,24100.0,19.5619,19.591,19.523,19.5424,24100.0
2010-11-15 14:40:00,20.1,20.15,20.09,20.13,14900.0,19.5424,19.591,19.5327,19.5716,14900.0
2010-11-15 14:50:00,20.14,20.15,20.08,20.08,20400.0,19.5813,19.591,19.523,19.523,20400.0
2010-11-15 15:00:00,20.08,20.09,20.0,20.04,23000.0,19.523,19.5327,19.4452,19.4841,23000.0
2010-11-15 15:10:00,20.04,20.05,19.9,19.96,26200.0,19.4841,19.4938,19.348,19.4063,26200.0
2010-11-15 15:20:00,19.96,19.96,19.87,19.9,28700.0,19.4063,19.4063,19.3188,19.348,28700.0
2010-11-15 15:30:00,19.91,19.91,19.79,19.83,44400.0,19.3577,19.3577,19.241,19.2799,44400.0
2010-11-15 15:40:00,19.83,19.87,19.78,19.78,74800.0,19.2799,19.3188,19.2313,19.2313,74800.0
2010-11-15 15:50:00,19.78,19.8,19.75,19.77,101100.0,19.2313,19.2507,19.2021,19.2216,101100.0
2010-11-16 09:30:00,19.81,19.81,19.64,19.67,89000.0,19.2605,19.2605,19.0952,19.1244,89000.0
2010-11-16 09:40:00,19.67,19.78,19.6,19.68,56500.0,19.1244,19.2313,19.0563,19.1341,56500.0
2010-11-16 09:50:00,19.67,19.69,19.54,19.61,30200.0,19.1244,19.1438,18.998,19.066,30200.0
2010-11-16 10:00:00,19.61,19.61,19.52,19.57,24900.0,19.066,19.066,18.9785,19.0271,24900.0
2010-11-16 10:10:00,19.56,19.57,19.52,19.56,17900.0,19.0174,19.0271,18.9785,19.0174,17900.0
2010-11-16 10:20:00,19.54,19.55,19.37,19.41,33700.0,18.998,19.0077,18.8327,18.8716,33700.0
2010-11-16 10:30:00,19.41,19.41,19.21,19.25,29500.0,18.8716,18.8716,18.6771,18.716,29500.0
2010-11-16 10:40:00,19.27,19.28,19.2,19.22,24900.0,18.7355,18.7452,18.6674,18.6868,24900.0
2010-11-16 10:50:00,19.24,19.24,19.1,19.23,23000.0,18.7063,18.7063,18.5702,18.6966,23000.0
2010-11-16 11:00:00,19.24,19.24,19.14,19.2,44600.0,18.7063,18.7063,18.6091,18.6674,44600.0
2010-11-16 11:10:00,19.19,19.25,19.08,19.08,47800.0,18.6577,18.716,18.5507,18.5507,47800.0
2010-11-16 11:20:00,19.08,19.09,18.96,19.0,79400.0,18.5507,18.5604,18.4341,18.4729,79400.0
2010-11-16 11:30:00,19.03,19.06,18.95,18.96,70200.0,18.5021,18.5313,18.4243,18.4341,70200.0
2010-11-16 11:40:00,18.97,19.01,18.85,18.94,50000.0,18.4438,18.4827,18.3271,18.4146,50000.0
2010-11-16 11:50:00,18.94,19.01,18.94,19.0,44700.0,18.4146,18.4827,18.4146,18.4729,44700.0
2010-11-16 12:00:00,19.0,19.09,19.0,19.07,47900.0,18.4729,18.5604,18.4729,18.541,47900.0
2010-11-16 12:10:00,19.08,19.12,19.01,19.08,20100.0,18.5507,18.5896,18.4827,18.5507,20100.0
2010-11-16 12:20:00,19.06,19.09,19.0,19.01,13100.0,18.5313,18.5604,18.4729,18.4827,13100.0
2010-11-16 12:30:00,19.01,19.11,18.98,19.08,35900.0,18.4827,18.5799,18.4535,18.5507,35900.0
2010-11-16 12:40:00,19.08,19.09,19.0,19.0,37300.0,18.5507,18.5604,18.4729,18.4729,37300.0
2010-11-16 12:50:00,19.01,19.11,19.01,19.11,16100.0,18.4827,18.5799,18.4827,18.5799,16100.0
2010-11-16 13:00:00,19.1,19.11,19.08,19.09,7900.0,18.5702,18.5799,18.5507,18.5604,7900.0
2010-11-16 13:10:00,19.09,19.11,19.05,19.11,12000.0,18.5604,18.5799,18.5216,18.5799,12000.0
2010-11-16 13:20:00,19.11,19.19,19.1,19.16,14300.0,18.5799,18.6577,18.5702,18.6285,14300.0
2010-11-16 13:30:00,19.14,19.16,19.1,19.14,13200.0,18.6091,18.6285,18.5702,18.6091,13200.0
2010-11-16 13:40:00,19.14,19.15,19.08,19.11,18100.0,18.6091,18.6188,18.5507,18.5799,18100.0
2010-11-16 13:50:00,19.09,19.2,19.08,19.16,41800.0,18.5604,18.6674,18.5507,18.6285,41800.0
2010-11-16 14:00:00,19.16,19.19,19.14,19.17,23300.0,18.6285,18.6577,18.6091,18.6382,23300.0
2010-11-16 14:10:00,19.17,19.23,19.16,19.17,38300.0,18.6382,18.6966,18.6285,18.6382,38300.0
2010-11-16 14:20:00,19.16,19.23,19.11,19.13,48600.0,18.6285,18.6966,18.5799,18.5993,48600.0
2010-11-16 14:30:00,19.13,19.13,18.99,18.99,31100.0,18.5993,18.5993,18.4632,18.4632,31100.0
2010-11-16 14:40:00,18.99,19.07,18.95,19.03,57400.0,18.4632,18.541,18.4243,18.5021,57400.0
2010-11-16 14:50:00,19.02,19.06,18.99,19.03,39200.0,18.4924,18.5313,18.4632,18.5021,39200.0
2010-11-16 15:00:00,19.02,19.06,19.0,19.05,20600.0,18.4924,18.5313,18.4729,18.5216,20600.0
2010-11-16 15:10:00,19.05,19.07,18.93,19.0,82700.0,18.5216,18.541,18.4049,18.4729,82700.0
2010-11-16 15:20:00,19.0,19.06,18.97,18.99,53000.0,18.4729,18.5313,18.4438,18.4632,53000.0
2010-11-16 15:30:00,18.98,19.05,18.96,19.02,51900.0,18.4535,18.5216,18.4341,18.4924,51900.0
2010-11-16 15:40:00,19.02,19.09,18.98,19.07,67300.0,18.4924,18.5604,18.4535,18.541,67300.0
2010-11-16 15:50:00,19.07,19.17,19.03,19.07,207900.0,18.541,18.6382,18.5021,18.541,207900.0
2010-11-17 09:30:00,19.05,19.45,19.05,19.2,58700.0,18.5216,18.9105,18.5216,18.6674,58700.0
2010-11-17 09:40:00,19.2,19.34,19.12,19.27,45200.0,18.6674,18.8035,18.5896,18.7355,45200.0
2010-11-17 09:50:00,19.26,19.38,19.21,19.34,28600.0,18.7257,18.8424,18.6771,18.8035,28600.0
2010-11-17 10:00:00,19.34,19.38,19.26,19.32,41000.0,18.8035,18.8424,18.7257,18.7841,41000.0
2010-11-17 10:10:00,19.33,19.49,19.31,19.46,55300.0,18.7938,18.9493,18.7743,18.9202,55300.0
2010-11-17 10:20:00,19.47,19.5,19.31,19.34,35700.0,18.9299,18.9591,18.7743,18.8035,35700.0
2010-11-17 10:30:00,19.36,19.55,19.35,19.55,49400.0,18.823,19.0077,18.8132,19.0077,49400.0
2010-11-17 10:40:00,19.55,19.61,19.53,19.56,26300.0,19.0077,19.066,18.9882,19.0174,26300.0
2010-11-17 10:50:00,19.56,19.61,19.49,19.53,28600.0,19.0174,19.066,18.9493,18.9882,28600.0
2010-11-17 11:00:00,19.54,19.56,19.47,19.56,16800.0,18.998,19.0174,18.9299,19.0174,16800.0
2010-11-17 11:10:00,19.55,19.68,19.52,19.62,25400.0,19.0077,19.1341,18.9785,19.0757,25400.0
2010-11-17 11:20:00,19.62,19.63,19.5,19.54,86700.0,19.0757,19.0855,18.9591,18.998,86700.0
2010-11-17 11:30:00,19.54,19.58,19.5,19.54,22600.0,18.998,19.0369,18.9591,18.998,22600.0
2010-11-17 11:40:00,19.55,19.6,19.5,19.5,18000.0,19.0077,19.0563,18.9591,18.9591,18000.0
2010-11-17 11:50:00,19.51,19.62,19.51,19.54,38900.0,18.9688,19.0757,18.9688,18.998,38900.0
2010-11-17 12:00:00,19.55,19.58,19.5,19.51,22400.0,19.0077,19.0369,18.9591,18.9688,22400.0
2010-11-17 12:10:00,19.52,19.61,19.51,19.57,28400.0,18.9785,19.066,18.9688,19.0271,28400.0
2010-11-17 12:20:00,19.56,19.59,19.5,19.54,27100.0,19.0174,19.0466,18.9591,18.998,27100.0
2010-11-17 12:30:00,19.54,19.56,19.5,19.52,14300.0,18.998,19.0174,18.9591,18.9785,14300.0
2010-11-17 12:40:00,19.52,19.59,19.51,19.59,18300.0,18.9785,19.0466,18.9688,19.0466,18300.0
2010-11-17 12:50:00,19.59,19.6,19.54,19.54,18100.0,19.0466,19.0563,18.998,18.998,18100.0
2010-11-17 13:00:00,19.54,19.54,19.51,19.53,8900.0,18.998,18.998,18.9688,18.9882,8900.0
2010-11-17 13:10:00,19.54,19.56,19.47,19.54,48600.0,18.998,19.0174,18.9299,18.998,48600.0
2010-11-17 13:20:00,19.53,19.57,19.5,19.55,30000.0,18.9882,19.0271,18.9591,19.0077,30000.0
2010-11-17 13:30:00,19.56,19.6,19.53,19.58,31400.0,19.0174,19.0563,18.9882,19.0369,31400.0
2010-11-17 13:40:00,19.59,19.61,19.53,19.57,37300.0,19.0466,19.066,18.9882,19.0271,37300.0
2010-11-17 13:50:00,19.57,19.61,19.55,19.61,30200.0,19.0271,19.066,19.0077,19.066,30200.0
2010-11-17 14:00:00,19.61,19.68,19.61,19.65,22300.0,19.066,19.1341,19.066,19.1049,22300.0
2010-11-17 14:10:00,19.65,19.71,19.63,19.7,15800.0,19.1049,19.1632,19.0855,19.1535,15800.0
2010-11-17 14:20:00,19.7,19.76,19.68,19.73,36400.0,19.1535,19.2119,19.1341,19.1827,36400.0
2010-11-17 14:30:00,19.73,19.76,19.73,19.76,27600.0,19.1827,19.2119,19.1827,19.2119,27600.0
2010-11-17 14:40:00,19.75,19.76,19.73,19.74,35600.0,19.2021,19.2119,19.1827,19.1924,35600.0
2010-11-17 14:50:00,19.74,19.74,19.65,19.67,37300.0,19.1924,19.1924,19.1049,19.1244,37300.0
2010-11-17 15:00:00,19.67,19.7,19.63,19.64,45700.0,19.1244,19.1535,19.0855,19.0952,45700.0
2010-11-17 15:10:00,19.64,19.64,19.54,19.61,46900.0,19.0952,19.0952,18.998,19.066,46900.0
2010-11-17 15:20:00,19.6,19.63,19.5,19.51,84400.0,19.0563,19.0855,18.9591,18.9688,84400.0
2010-11-17 15:30:00,19.52,19.62,19.51,19.62,58500.0,18.9785,19.0757,18.9688,19.0757,58500.0
2010-11-17 15:40:00,19.61,19.63,19.58,19.62,97600.0,19.066,19.0855,19.0369,19.0757,97600.0
2010-11-17 15:50:00,19.61,19.63,19.57,19.58,111000.0,19.066,19.0855,19.0271,19.0369,111000.0
2010-11-18 09:30:00,20.15,20.25,20.03,20.11,27300.0,19.591,19.6883,19.4744,19.5521,27300.0
2010-11-18 09:40:00,20.07,20.16,20.0,20.08,44800.0,19.5133,19.6008,19.4452,19.523,44800.0
2010-11-18 09:50:00,20.1,20.1,19.95,20.0,24400.0,19.5424,19.5424,19.3966,19.4452,24400.0
2010-11-18 10:00:00,20.01,20.17,19.99,20.14,34500.0,19.4549,19.6105,19.4355,19.5813,34500.0
2010-11-18 10:10:00,20.15,20.23,20.15,20.16,37800.0,19.591,19.6688,19.591,19.6008,37800.0
2010-11-18 10:20:00,20.16,20.19,20.04,20.15,27200.0,19.6008,19.6299,19.4841,19.591,27200.0
2010-11-18 10:30:00,20.16,20.28,20.12,20.14,88100.0,19.6008,19.7174,19.5619,19.5813,88100.0
2010-11-18 10:40:00,20.13,20.2,20.08,20.2,23600.0,19.5716,19.6397,19.523,19.6397,23600.0
2010-11-18 10:50:00,20.18,20.19,20.1,20.1,14200.0,19.6202,19.6299,19.5424,19.5424,14200.0
2010-11-18 11:00:00,20.1,20.16,20.1,20.1,18600.0,19.5424,19.6008,19.5424,19.5424,18600.0
2010-11-18 11:10:00,20.1,20.12,20.08,20.1,23100.0,19.5424,19.5619,19.523,19.5424,23100.0
2010-11-18 11:20:00,20.1,20.2,20.09,20.14,21600.0,19.5424,19.6397,19.5327,19.5813,21600.0
2010-11-18 11:30:00,20.15,20.17,20.12,20.14,23100.0,19.591,19.6105,19.5619,19.5813,23100.0
2010-11-18 11:40:00,20.14,20.14,19.98,19.98,40300.0,19.5813,19.5813,19.4258,19.4258,40300.0
2010-11-18 11:50:00,19.98,19.99,19.96,19.99,12800.0,19.4258,19.4355,19.4063,19.4355,12800.0
2010-11-18 12:00:00,19.99,20.1,19.99,20.09,34100.0,19.4355,19.5424,19.4355,19.5327,34100.0
2010-11-18 12:10:00,20.1,20.17,20.08,20.08,30500.0,19.5424,19.6105,19.523,19.523,30500.0
2010-11-18 12:20:00,20.08,20.1,20.07,20.08,20600.0,19.523,19.5424,19.5133,19.523,20600.0
2010-11-18 12:30:00,20.08,20.08,20.04,20.04,7300.0,19.523,19.523,19.4841,19.4841,7300.0
2010-11-18 12:40:00,20.04,20.05,19.99,20.01,12000.0,19.4841,19.4938,19.4355,19.4549,12000.0
2010-11-18 12:50:00,20.01,20.05,20.0,20.0,29400.0,19.4549,19.4938,19.4452,19.4452,29400.0
2010-11-18 13:00:00,20.01,20.03,19.99,20.0,8400.0,19.4549,19.4744,19.4355,19.4452,8400.0
2010-11-18 13:10:00,20.0,20.03,19.99,20.01,12100.0,19.4452,19.4744,19.4355,19.4549,12100.0
2010-11-18 13:20:00,20.01,20.01,19.99,20.01,15000.0,19.4549,19.4549,19.4355,19.4549,15000.0
2010-11-18 13:30:00,20.01,20.04,20.0,20.02,13400.0,19.4549,19.4841,19.4452,19.4646,13400.0
2010-11-18 13:40:00,20.03,20.03,20.0,20.0,18100.0,19.4744,19.4744,19.4452,19.4452,18100.0
2010-11-18 13:50:00,20.01,20.05,19.99,20.01,22900.0,19.4549,19.4938,19.4355,19.4549,22900.0
2010-11-18 14:00:00,20.0,20.02,19.99,20.0,37800.0,19.4452,19.4646,19.4355,19.4452,37800.0
2010-11-18 14:10:00,20.0,20.0,19.95,20.0,17000.0,19.4452,19.4452,19.3966,19.4452,17000.0
2010-11-18 14:20:00,20.0,20.0,19.92,19.94,14700.0,19.4452,19.4452,19.3674,19.3869,14700.0
2010-11-18 14:30:00,19.95,19.98,19.94,19.98,12600.0,19.3966,19.4258,19.3869,19.4258,12600.0
2010-11-18 14:40:00,19.98,20.0,19.98,20.0,26900.0,19.4258,19.4452,19.4258,19.4452,26900.0
2010-11-18 14:50:00,20.0,20.0,19.98,19.99,36900.0,19.4452,19.4452,19.4258,19.4355,36900.0
2010-11-18 15:00:00,19.99,20.01,19.99,19.99,23700.0,19.4355,19.4549,19.4355,19.4355,23700.0
2010-11-18 15:10:00,20.0,20.0,19.98,19.98,21400.0,19.4452,19.4452,19.4258,19.4258,21400.0
2010-11-18 15:20:00,19.98,20.0,19.92,19.97,79400.0,19.4258,19.4452,19.3674,19.416,79400.0
2010-11-18 15:30:00,19.98,20.0,19.87,19.89,112000.0,19.4258,19.4452,19.3188,19.3383,112000.0
2010-11-18 15:40:00,19.89,19.89,19.84,19.88,52600.0,19.3383,19.3383,19.2896,19.3285,52600.0
2010-11-18 15:50:00,19.88,19.88,19.83,19.86,86100.0,19.3285,19.3285,19.2799,19.3091,86100.0
2010-11-19 09:30:00,19.73,19.81,19.64,19.65,63200.0,19.1827,19.2605,19.0952,19.1049,63200.0
2010-11-19 09:40:00,19.68,19.75,19.65,19.69,24500.0,19.1341,19.2021,19.1049,19.1438,24500.0
2010-11-19 09:50:00,19.69,19.82,19.66,19.82,16600.0,19.1438,19.2702,19.1146,19.2702,16600.0
2010-11-19 10:00:00,19.83,19.83,19.72,19.73,7600.0,19.2799,19.2799,19.173,19.1827,7600.0
2010-11-19 10:10:00,19.72,19.83,19.69,19.78,8800.0,19.173,19.2799,19.1438,19.2313,8800.0
2010-11-19 10:20:00,19.78,19.8,19.74,19.76,7300.0,19.2313,19.2507,19.1924,19.2119,7300.0
2010-11-19 10:30:00,19.76,19.87,19.74,19.83,9800.0,19.2119,19.3188,19.1924,19.2799,9800.0
2010-11-19 10:40:00,19.84,19.99,19.84,19.96,17100.0,19.2896,19.4355,19.2896,19.4063,17100.0
2010-11-19 10:50:00,19.99,20.0,19.9,19.93,11100.0,19.4355,19.4452,19.348,19.3771,11100.0
2010-11-19 11:00:00,19.92,20.02,19.92,20.02,37600.0,19.3674,19.4646,19.3674,19.4646,37600.0
2010-11-19 11:10:00,20.01,20.01,19.9,19.96,12400.0,19.4549,19.4549,19.348,19.4063,12400.0
2010-11-19 11:20:00,19.97,20.01,19.96,19.99,10300.0,19.416,19.4549,19.4063,19.4355,10300.0
2010-11-19 11:30:00,20.0,20.04,19.98,19.99,14600.0,19.4452,19.4841,19.4258,19.4355,14600.0
2010-11-19 11:40:00,19.99,20.03,19.98,19.99,16400.0,19.4355,19.4744,19.4258,19.4355,16400.0
2010-11-19 11:50:00,20.0,20.04,20.0,20.01,11900.0,19.4452,19.4841,19.4452,19.4549,11900.0
2010-11-19 12:00:00,20.02,20.03,19.99,20.0,8800.0,19.4646,19.4744,19.4355,19.4452,8800.0
2010-11-19 12:10:00,20.01,20.02,19.99,20.02,9300.0,19.4549,19.4646,19.4355,19.4646,9300.0
2010-11-19 12:20:00,20.02,20.05,20.0,20.0,4500.0,19.4646,19.4938,19.4452,19.4452,4500.0
2010-11-19 12:30:00,20.0,20.02,19.94,19.95,27100.0,19.4452,19.4646,19.3869,19.3966,27100.0
2010-11-19 12:40:00,19.96,20.02,19.96,19.97,16600.0,19.4063,19.4646,19.4063,19.416,16600.0
2010-11-19 12:50:00,19.98,20.04,19.96,20.02,7500.0,19.4258,19.4841,19.4063,19.4646,7500.0
2010-11-19 13:00:00,20.03,20.07,20.02,20.06,11200.0,19.4744,19.5133,19.4646,19.5035,11200.0
2010-11-19 13:10:00,20.05,20.06,19.99,20.0,11800.0,19.4938,19.5035,19.4355,19.4452,11800.0
2010-11-19 13:20:00,19.99,19.99,19.97,19.98,2200.0,19.4355,19.4355,19.416,19.4258,2200.0
2010-11-19 13:30:00,19.98,20.02,19.98,20.01,11600.0,19.4258,19.4646,19.4258,19.4549,11600.0
2010-11-19 13:40:00,20.01,20.03,19.99,20.02,12800.0,19.4549,19.4744,19.4355,19.4646,12800.0
2010-11-19 13:50:00,20.02,20.02,19.98,20.0,6800.0,19.4646,19.4646,19.4258,19.4452,6800.0
2010-11-19 14:00:00,20.0,20.05,20.0,20.04,10600.0,19.4452,19.4938,19.4452,19.4841,10600.0
2010-11-19 14:10:00,20.04,20.05,19.98,20.0,14400.0,19.4841,19.4938,19.4258,19.4452,14400.0
2010-11-19 14:20:00,19.99,20.01,19.96,19.97,9000.0,19.4355,19.4549,19.4063,19.416,9000.0
2010-11-19 14:30:00,19.98,20.01,19.97,19.97,8300.0,19.4258,19.4549,19.416,19.416,8300.0
2010-11-19 14:40:00,19.98,20.0,19.97,19.98,19100.0,19.4258,19.4452,19.416,19.4258,19100.0
2010-11-19 14:50:00,19.99,19.99,19.94,19.95,15300.0,19.4355,19.4355,19.3869,19.3966,15300.0
2010-11-19 15:00:00,19.95,19.98,19.94,19.95,26900.0,19.3966,19.4258,19.3869,19.3966,26900.0
2010-11-19 15:10:00,19.94,19.94,19.9,19.91,17300.0,19.3869,19.3869,19.348,19.3577,17300.0
2010-11-19 15:20:00,19.91,19.94,19.88,19.9,25000.0,19.3577,19.3869,19.3285,19.348,25000.0
2010-11-19 15:30:00,19.9,19.9,19.83,19.86,30700.0,19.348,19.348,19.2799,19.3091,30700.0
2010-11-19 15:40:00,19.87,19.91,19.86,19.87,57500.0,19.3188,19.3577,19.3091,19.3188,57500.0
2010-11-19 15:50:00,19.88,19.9,19.85,19.85,86200.0,19.3285,19.348,19.2994,19.2994,86200.0
2010-11-22 09:30:00,19.68,19.72,19.5,19.58,14300.0,19.1341,19.173,18.9591,19.0369,14300.0
2010-11-22 09:40:00,19.61,19.8,19.61,19.75,11700.0,19.066,19.2507,19.066,19.2021,11700.0
2010-11-22 09:50:00,19.76,19.88,19.74,19.84,35800.0,19.2119,19.3285,19.1924,19.2896,35800.0
2010-11-22 10:00:00,19.84,19.87,19.78,19.84,12700.0,19.2896,19.3188,19.2313,19.2896,12700.0
2010-11-22 10:10:00,19.84,19.93,19.76,19.81,19600.0,19.2896,19.3771,19.2119,19.2605,19600.0
2010-11-22 10:20:00,19.81,19.82,19.77,19.78,25100.0,19.2605,19.2702,19.2216,19.2313,25100.0
2010-11-22 10:30:00,19.76,19.76,19.58,19.67,11900.0,19.2119,19.2119,19.0369,19.1244,11900.0
2010-11-22 10:40:00,19.68,19.73,19.62,19.66,10300.0,19.1341,19.1827,19.0757,19.1146,10300.0
2010-11-22 10:50:00,19.69,19.74,19.65,19.65,10400.0,19.1438,19.1924,19.1049,19.1049,10400.0
2010-11-22 11:00:00,19.64,19.66,19.58,19.64,9900.0,19.0952,19.1146,19.0369,19.0952,9900.0
2010-11-22 11:10:00,19.61,19.69,19.59,19.66,20400.0,19.066,19.1438,19.0466,19.1146,20400.0
2010-11-22 11:20:00,19.65,19.66,19.62,19.65,20600.0,19.1049,19.1146,19.0757,19.1049,20600.0
2010-11-22 11:30:00,19.65,19.7,19.62,19.7,10700.0,19.1049,19.1535,19.0757,19.1535,10700.0
2010-11-22 11:40:00,19.72,19.73,19.67,19.7,5600.0,19.173,19.1827,19.1244,19.1535,5600.0
2010-11-22 11:50:00,19.69,19.71,19.67,19.69,19800.0,19.1438,19.1632,19.1244,19.1438,19800.0
2010-11-22 12:00:00,19.68,19.69,19.67,19.68,25300.0,19.1341,19.1438,19.1244,19.1341,25300.0
2010-11-22 12:10:00,19.68,19.75,19.68,19.73,22500.0,19.1341,19.2021,19.1341,19.1827,22500.0
2010-11-22 12:20:00,19.73,19.74,19.65,19.65,49000.0,19.1827,19.1924,19.1049,19.1049,49000.0
2010-11-22 12:30:00,19.66,19.66,19.59,19.62,29200.0,19.1146,19.1146,19.0466,19.0757,29200.0
2010-11-22 12:40:00,19.62,19.64,19.53,19.58,19900.0,19.0757,19.0952,18.9882,19.0369,19900.0
2010-11-22 12:50:00,19.59,19.62,19.57,19.61,11300.0,19.0466,19.0757,19.0271,19.066,11300.0
2010-11-22 13:00:00,19.6,19.6,19.49,19.54,8800.0,19.0563,19.0563,18.9493,18.998,8800.0
2010-11-22 13:10:00,19.55,19.6,19.55,19.56,15900.0,19.0077,19.0563,19.0077,19.0174,15900.0
2010-11-22 13:20:00,19.56,19.61,19.53,19.61,21200.0,19.0174,19.066,18.9882,19.066,21200.0
2010-11-22 13:30:00,19.62,19.7,19.61,19.68,14900.0,19.0757,19.1535,19.066,19.1341,14900.0
2010-11-22 13:40:00,19.68,19.73,19.67,19.71,6100.0,19.1341,19.1827,19.1244,19.1632,6100.0
2010-11-22 13:50:00,19.71,19.8,19.71,19.73,21700.0,19.1632,19.2507,19.1632,19.1827,21700.0
2010-11-22 14:00:00,19.74,19.79,19.74,19.77,26900.0,19.1924,19.241,19.1924,19.2216,26900.0
2010-11-22 14:10:00,19.78,19.79,19.76,19.77,12700.0,19.2313,19.241,19.2119,19.2216,12700.0
2010-11-22 14:20:00,19.78,19.78,19.72,19.72,37100.0,19.2313,19.2313,19.173,19.173,37100.0
2010-11-22 14:30:00,19.73,19.74,19.67,19.74,15000.0,19.1827,19.1924,19.1244,19.1924,15000.0
2010-11-22 14:40:00,19.75,19.82,19.71,19.79,39600.0,19.2021,19.2702,19.1632,19.241,39600.0
2010-11-22 14:50:00,19.79,19.84,19.79,19.81,10700.0,19.241,19.2896,19.241,19.2605,10700.0
2010-11-22 15:00:00,19.82,19.89,19.81,19.86,14000.0,19.2702,19.3383,19.2605,19.3091,14000.0
2010-11-22 15:10:00,19.87,19.87,19.82,19.87,21300.0,19.3188,19.3188,19.2702,19.3188,21300.0
2010-11-22 15:20:00,19.87,19.87,19.8,19.84,14400.0,19.3188,19.3188,19.2507,19.2896,14400.0
2010-11-22 15:30:00,19.84,19.87,19.78,19.87,23000.0,19.2896,19.3188,19.2313,19.3188,23000.0
2010-11-22 15:40:00,19.88,19.97,19.88,19.94,37000.0,19.3285,19.416,19.3285,19.3869,37000.0
2010-11-22 15:50:00,19.94,19.94,19.89,19.89,145800.0,19.3869,19.3869,19.3383,19.3383,145800.0
2010-11-23 09:30:00,19.53,19.83,19.43,19.75,45100.0,18.9882,19.2799,18.891,19.2021,45100.0
2010-11-23 09:40:00,19.76,19.82,19.7,19.71,17500.0,19.2119,19.2702,19.1535,19.1632,17500.0
2010-11-23 09:50:00,19.71,19.71,19.53,19.57,23000.0,19.1632,19.1632,18.9882,19.0271,23000.0
2010-11-23 10:00:00,19.56,19.78,19.53,19.74,17800.0,19.0174,19.2313,18.9882,19.1924,17800.0
2010-11-23 10:10:00,19.74,19.83,19.68,19.83,11700.0,19.1924,19.2799,19.1341,19.2799,11700.0
2010-11-23 10:20:00,19.83,19.83,19.69,19.74,29200.0,19.2799,19.2799,19.1438,19.1924,29200.0
2010-11-23 10:30:00,19.72,19.83,19.71,19.83,17100.0,19.173,19.2799,19.1632,19.2799,17100.0
2010-11-23 10:40:00,19.85,19.93,19.83,19.88,17400.0,19.2994,19.3771,19.2799,19.3285,17400.0
2010-11-23 10:50:00,19.89,19.93,19.86,19.92,13700.0,19.3383,19.3771,19.3091,19.3674,13700.0
2010-11-23 11:00:00,19.9,19.9,19.84,19.87,30000.0,19.348,19.348,19.2896,19.3188,30000.0
2010-11-23 11:10:00,19.87,19.87,19.75,19.76,66200.0,19.3188,19.3188,19.2021,19.2119,66200.0
2010-11-23 11:20:00,19.74,19.74,19.57,19.57,19500.0,19.1924,19.1924,19.0271,19.0271,19500.0
2010-11-23 11:30:00,19.57,19.59,19.51,19.54,12200.0,19.0271,19.0466,18.9688,18.998,12200.0
2010-11-23 11:40:00,19.55,19.65,19.55,19.62,18800.0,19.0077,19.1049,19.0077,19.0757,18800.0
2010-11-23 11:50:00,19.61,19.63,19.57,19.57,12500.0,19.066,19.0855,19.0271,19.0271,12500.0
2010-11-23 12:00:00,19.57,19.68,19.57,19.68,20700.0,19.0271,19.1341,19.0271,19.1341,20700.0
2010-11-23 12:10:00,19.67,19.7,19.64,19.69,22500.0,19.1244,19.1535,19.0952,19.1438,22500.0
2010-11-23 12:20:00,19.7,19.82,19.7,19.81,36100.0,19.1535,19.2702,19.1535,19.2605,36100.0
2010-11-23 12:30:00,19.82,19.84,19.76,19.8,20600.0,19.2702,19.2896,19.2119,19.2507,20600.0
2010-11-23 12:40:00,19.81,19.88,19.79,19.87,9900.0,19.2605,19.3285,19.241,19.3188,9900.0
2010-11-23 12:50:00,19.86,19.95,19.82,19.91,28800.0,19.3091,19.3966,19.2702,19.3577,28800.0
2010-11-23 13:00:00,19.92,19.95,19.91,19.91,12300.0,19.3674,19.3966,19.3577,19.3577,12300.0
2010-11-23 13:10:00,19.92,19.95,19.91,19.93,30500.0,19.3674,19.3966,19.3577,19.3771,30500.0
2010-11-23 13:20:00,19.93,20.0,19.91,19.99,18200.0,19.3771,19.4452,19.3577,19.4355,18200.0
2010-11-23 13:30:00,20.0,20.01,19.96,19.98,35600.0,19.4452,19.4549,19.4063,19.4258,35600.0
2010-11-23 13:40:00,19.98,19.99,19.86,19.87,21000.0,19.4258,19.4355,19.3091,19.3188,21000.0
2010-11-23 13:50:00,19.87,19.9,19.85,19.87,15100.0,19.3188,19.348,19.2994,19.3188,15100.0
2010-11-23 14:00:00,19.87,19.91,19.81,19.85,25800.0,19.3188,19.3577,19.2605,19.2994,25800.0
2010-11-23 14:10:00,19.86,19.87,19.73,19.74,20900.0,19.3091,19.3188,19.1827,19.1924,20900.0
2010-11-23 14:20:00,19.74,19.74,19.69,19.72,8500.0,19.1924,19.1924,19.1438,19.173,8500.0
2010-11-23 14:30:00,19.71,19.73,19.67,19.7,17300.0,19.1632,19.1827,19.1244,19.1535,17300.0
2010-11-23 14:40:00,19.68,19.73,19.67,19.7,13500.0,19.1341,19.1827,19.1244,19.1535,13500.0
2010-11-23 14:50:00,19.71,19.76,19.71,19.72,20800.0,19.1632,19.2119,19.1632,19.173,20800.0
2010-11-23 15:00:00,19.73,19.82,19.72,19.77,26400.0,19.1827,19.2702,19.173,19.2216,26400.0
2010-11-23 15:10:00,19.77,19.79,19.73,19.79,25700.0,19.2216,19.241,19.1827,19.241,25700.0
2010-11-23 15:20:00,19.8,19.81,19.74,19.75,34100.0,19.2507,19.2605,19.1924,19.2021,34100.0
2010-11-23 15:30:00,19.75,19.8,19.74,19.8,44500.0,19.2021,19.2507,19.1924,19.2507,44500.0
2010-11-23 15:40:00,19.79,19.83,19.76,19.76,69400.0,19.241,19.2799,19.2119,19.2119,69400.0
2010-11-23 15:50:00,19.77,19.85,19.76,19.83,118700.0,19.2216,19.2994,19.2119,19.2799,118700.0
2010-11-24 09:30:00,20.06,20.25,19.99,20.21,25100.0,19.5035,19.6883,19.4355,19.6494,25100.0
2010-11-24 09:40:00,20.21,20.21,20.07,20.07,11600.0,19.6494,19.6494,19.5133,19.5133,11600.0
2010-11-24 09:50:00,20.08,20.28,20.08,20.24,14900.0,19.523,19.7174,19.523,19.6785,14900.0
2010-11-24 10:00:00,20.24,20.25,20.06,20.22,6700.0,19.6785,19.6883,19.5035,19.6591,6700.0
2010-11-24 10:10:00,20.24,20.31,20.17,20.28,22500.0,19.6785,19.7466,19.6105,19.7174,22500.0
2010-11-24 10:20:00,20.29,20.4,20.28,20.39,20200.0,19.7272,19.8341,19.7174,19.8244,20200.0
2010-11-24 10:30:00,20.4,20.43,20.37,20.41,20700.0,19.8341,19.8633,19.8049,19.8438,20700.0
2010-11-24 10:40:00,20.41,20.51,20.4,20.46,21200.0,19.8438,19.9411,19.8341,19.8924,21200.0
2010-11-24 10:50:00,20.46,20.53,20.46,20.53,7200.0,19.8924,19.9605,19.8924,19.9605,7200.0
2010-11-24 11:00:00,20.52,20.52,20.48,20.49,19500.0,19.9508,19.9508,19.9119,19.9216,19500.0
2010-11-24 11:10:00,20.48,20.52,20.45,20.45,13200.0,19.9119,19.9508,19.8827,19.8827,13200.0
2010-11-24 11:20:00,20.46,20.51,20.43,20.48,24100.0,19.8924,19.9411,19.8633,19.9119,24100.0
2010-11-24 11:30:00,20.49,20.58,20.49,20.58,32600.0,19.9216,20.0091,19.9216,20.0091,32600.0
2010-11-24 11:40:00,20.58,20.64,20.56,20.57,42400.0,20.0091,20.0674,19.9897,19.9994,42400.0
2010-11-24 11:50:00,20.57,20.68,20.57,20.68,23000.0,19.9994,20.1063,19.9994,20.1063,23000.0
2010-11-24 12:00:00,20.66,20.73,20.64,20.73,28400.0,20.0869,20.155,20.0674,20.155,28400.0
2010-11-24 12:10:00,20.72,20.76,20.72,20.75,16300.0,20.1452,20.1841,20.1452,20.1744,16300.0
2010-11-24 12:20:00,20.74,20.77,20.74,20.76,14400.0,20.1647,20.1938,20.1647,20.1841,14400.0
2010-11-24 12:30:00,20.76,20.76,20.73,20.75,13600.0,20.1841,20.1841,20.155,20.1744,13600.0
2010-11-24 12:40:00,20.75,20.75,20.68,20.68,19100.0,20.1744,20.1744,20.1063,20.1063,19100.0
2010-11-24 12:50:00,20.68,20.72,20.68,20.72,39800.0,20.1063,20.1452,20.1063,20.1452,39800.0
2010-11-24 13:00:00,20.72,20.73,20.7,20.73,16600.0,20.1452,20.155,20.1258,20.155,16600.0
2010-11-24 13:10:00,20.73,20.74,20.65,20.65,28600.0,20.155,20.1647,20.0772,20.0772,28600.0
2010-11-24 13:20:00,20.66,20.67,20.61,20.63,28300.0,20.0869,20.0966,20.0383,20.0577,28300.0
2010-11-24 13:30:00,20.62,20.65,20.62,20.65,4900.0,20.048,20.0772,20.048,20.0772,4900.0
2010-11-24 13:40:00,20.64,20.65,20.61,20.63,8200.0,20.0674,20.0772,20.0383,20.0577,8200.0
2010-11-24 13:50:00,20.63,20.65,20.61,20.61,6600.0,20.0577,20.0772,20.0383,20.0383,6600.0
2010-11-24 14:00:00,20.61,20.62,20.57,20.58,14700.0,20.0383,20.048,19.9994,20.0091,14700.0
2010-11-24 14:10:00,20.59,20.59,20.51,20.52,21600.0,20.0188,20.0188,19.9411,19.9508,21600.0
2010-11-24 14:20:00,20.53,20.57,20.52,20.57,22900.0,19.9605,19.9994,19.9508,19.9994,22900.0
2010-11-24 14:30:00,20.57,20.61,20.57,20.6,21400.0,19.9994,20.0383,19.9994,20.0286,21400.0
2010-11-24 14:40:00,20.6,20.62,20.59,20.61,35800.0,20.0286,20.048,20.0188,20.0383,35800.0
2010-11-24 14:50:00,20.61,20.67,20.61,20.64,22900.0,20.0383,20.0966,20.0383,20.0674,22900.0
2010-11-24 15:00:00,20.64,20.7,20.62,20.66,21600.0,20.0674,20.1258,20.048,20.0869,21600.0
2010-11-24 15:10:00,20.65,20.66,20.58,20.61,16200.0,20.0772,20.0869,20.0091,20.0383,16200.0
2010-11-24 15:20:00,20.61,20.67,20.61,20.67,21400.0,20.0383,20.0966,20.0383,20.0966,21400.0
2010-11-24 15:30:00,20.67,20.68,20.64,20.65,41400.0,20.0966,20.1063,20.0674,20.0772,41400.0
2010-11-24 15:40:00,20.66,20.66,20.59,20.6,61300.0,20.0869,20.0869,20.0188,20.0286,61300.0
2010-11-24 15:50:00,20.61,20.63,20.6,20.6,102700.0,20.0383,20.0577,20.0286,20.0286,102700.0
2010-11-26 09:30:00,20.14,20.51,20.06,20.23,98300.0,19.5813,19.9411,19.5035,19.6688,98300.0
2010-11-26 09:40:00,20.21,20.43,20.2,20.4,12600.0,19.6494,19.8633,19.6397,19.8341,12600.0
2010-11-26 09:50:00,20.4,20.51,20.4,20.42,16000.0,19.8341,19.9411,19.8341,19.8536,16000.0
2010-11-26 10:00:00,20.42,20.47,20.41,20.43,10100.0,19.8536,19.9022,19.8438,19.8633,10100.0
2010-11-26 10:10:00,20.42,20.58,20.42,20.57,23100.0,19.8536,20.0091,19.8536,19.9994,23100.0
2010-11-26 10:20:00,20.58,20.69,20.51,20.54,17800.0,20.0091,20.1161,19.9411,19.9702,17800.0
2010-11-26 10:30:00,20.53,20.62,20.48,20.61,7200.0,19.9605,20.048,19.9119,20.0383,7200.0
2010-11-26 10:40:00,20.61,20.64,20.57,20.6,8100.0,20.0383,20.0674,19.9994,20.0286,8100.0
2010-11-26 10:50:00,20.58,20.59,20.54,20.55,8900.0,20.0091,20.0188,19.9702,19.9799,8900.0
2010-11-26 11:00:00,20.55,20.59,20.55,20.58,9300.0,19.9799,20.0188,19.9799,20.0091,9300.0
2010-11-26 11:10:00,20.58,20.62,20.56,20.58,8300.0,20.0091,20.048,19.9897,20.0091,8300.0
2010-11-26 11:20:00,20.57,20.6,20.55,20.56,11100.0,19.9994,20.0286,19.9799,19.9897,11100.0
2010-11-26 11:30:00,20.56,20.59,20.55,20.59,6300.0,19.9897,20.0188,19.9799,20.0188,6300.0
2010-11-26 11:40:00,20.59,20.59,20.54,20.57,8000.0,20.0188,20.0188,19.9702,19.9994,8000.0
2010-11-26 11:50:00,20.58,20.61,20.54,20.6,6600.0,20.0091,20.0383,19.9702,20.0286,6600.0
2010-11-26 12:00:00,20.59,20.63,20.56,20.61,11700.0,20.0188,20.0577,19.9897,20.0383,11700.0
2010-11-26 12:10:00,20.6,20.61,20.59,20.6,5700.0,20.0286,20.0383,20.0188,20.0286,5700.0
2010-11-26 12:20:00,20.61,20.64,20.61,20.61,5000.0,20.0383,20.0674,20.0383,20.0383,5000.0
2010-11-26 12:30:00,20.61,20.67,20.61,20.64,15300.0,20.0383,20.0966,20.0383,20.0674,15300.0
2010-11-26 12:40:00,20.65,20.65,20.56,20.57,20000.0,20.0772,20.0772,19.9897,19.9994,20000.0
2010-11-26 12:50:00,20.57,20.58,20.55,20.57,37800.0,19.9994,20.0091,19.9799,19.9994,37800.0
2010-11-29 09:30:00,20.38,20.53,20.31,20.44,39800.0,19.8147,19.9605,19.7466,19.873,39800.0
2010-11-29 09:40:00,20.46,20.57,20.42,20.49,13000.0,19.8924,19.9994,19.8536,19.9216,13000.0
2010-11-29 09:50:00,20.46,20.46,20.08,20.1,86800.0,19.8924,19.8924,19.523,19.5424,86800.0
2010-11-29 10:00:00,20.11,20.11,19.95,20.09,49200.0,19.5521,19.5521,19.3966,19.5327,49200.0
2010-11-29 10:10:00,20.09,20.16,20.06,20.08,12400.0,19.5327,19.6008,19.5035,19.523,12400.0
2010-11-29 10:20:00,20.06,20.15,20.03,20.06,9900.0,19.5035,19.591,19.4744,19.5035,9900.0
2010-11-29 10:30:00,20.07,20.17,20.06,20.15,28800.0,19.5133,19.6105,19.5035,19.591,28800.0
2010-11-29 10:40:00,20.14,20.22,20.13,20.17,8500.0,19.5813,19.6591,19.5716,19.6105,8500.0
2010-11-29 10:50:00,20.19,20.24,20.1,20.12,27800.0,19.6299,19.6785,19.5424,19.5619,27800.0
2010-11-29 11:00:00,20.12,20.2,20.07,20.15,12200.0,19.5619,19.6397,19.5133,19.591,12200.0
2010-11-29 11:10:00,20.15,20.25,20.11,20.12,11100.0,19.591,19.6883,19.5521,19.5619,11100.0
2010-11-29 11:20:00,20.12,20.2,20.06,20.13,12800.0,19.5619,19.6397,19.5035,19.5716,12800.0
2010-11-29 11:30:00,20.12,20.15,20.02,20.02,8200.0,19.5619,19.591,19.4646,19.4646,8200.0
2010-11-29 11:40:00,20.01,20.02,19.95,20.0,13000.0,19.4549,19.4646,19.3966,19.4452,13000.0
2010-11-29 11:50:00,20.0,20.01,19.92,19.99,9500.0,19.4452,19.4549,19.3674,19.4355,9500.0
2010-11-29 12:00:00,19.99,20.11,19.97,20.09,22000.0,19.4355,19.5521,19.416,19.5327,22000.0
2010-11-29 12:10:00,20.08,20.14,20.08,20.11,5600.0,19.523,19.5813,19.523,19.5521,5600.0
2010-11-29 12:20:00,20.1,20.17,20.07,20.07,6800.0,19.5424,19.6105,19.5133,19.5133,6800.0
2010-11-29 12:30:00,20.06,20.09,20.04,20.07,4400.0,19.5035,19.5327,19.4841,19.5133,4400.0
2010-11-29 12:40:00,20.08,20.15,20.08,20.1,10300.0,19.523,19.591,19.523,19.5424,10300.0
2010-11-29 12:50:00,20.09,20.12,20.08,20.12,5700.0,19.5327,19.5619,19.523,19.5619,5700.0
2010-11-29 13:00:00,20.13,20.13,20.01,20.03,9300.0,19.5716,19.5716,19.4549,19.4744,9300.0
2010-11-29 13:10:00,20.02,20.04,19.96,19.99,19900.0,19.4646,19.4841,19.4063,19.4355,19900.0
2010-11-29 13:20:00,19.99,20.0,19.95,19.97,13600.0,19.4355,19.4452,19.3966,19.416,13600.0
2010-11-29 13:30:00,19.96,19.98,19.86,19.86,17100.0,19.4063,19.4258,19.3091,19.3091,17100.0
2010-11-29 13:40:00,19.86,19.97,19.85,19.97,10500.0,19.3091,19.416,19.2994,19.416,10500.0
2010-11-29 13:50:00,19.98,20.02,19.94,19.95,17900.0,19.4258,19.4646,19.3869,19.3966,17900.0
2010-11-29 14:00:00,19.96,20.01,19.96,20.0,10000.0,19.4063,19.4549,19.4063,19.4452,10000.0
2010-11-29 14:10:00,20.01,20.05,20.01,20.03,18700.0,19.4549,19.4938,19.4549,19.4744,18700.0
2010-11-29 14:20:00,20.04,20.08,20.0,20.08,23700.0,19.4841,19.523,19.4452,19.523,23700.0
2010-11-29 14:30:00,20.07,20.15,20.06,20.11,20900.0,19.5133,19.591,19.5035,19.5521,20900.0
2010-11-29 14:40:00,20.1,20.17,20.1,20.16,22000.0,19.5424,19.6105,19.5424,19.6008,22000.0
2010-11-29 14:50:00,20.17,20.19,20.13,20.19,17600.0,19.6105,19.6299,19.5716,19.6299,17600.0
2010-11-29 15:00:00,20.2,20.31,20.19,20.26,37700.0,19.6397,19.7466,19.6299,19.698,37700.0
2010-11-29 15:10:00,20.25,20.27,20.21,20.27,21000.0,19.6883,19.7077,19.6494,19.7077,21000.0
2010-11-29 15:20:00,20.27,20.29,20.22,20.23,30700.0,19.7077,19.7272,19.6591,19.6688,30700.0
2010-11-29 15:30:00,20.23,20.23,20.18,20.23,23700.0,19.6688,19.6688,19.6202,19.6688,23700.0
2010-11-29 15:40:00,20.23,20.27,20.21,20.26,50200.0,19.6688,19.7077,19.6494,19.698,50200.0
2010-11-29 15:50:00,20.25,20.26,20.19,20.21,85600.0,19.6883,19.698,19.6299,19.6494,85600.0
2010-11-30 09:30:00,19.85,19.94,19.76,19.78,16300.0,19.2994,19.3869,19.2119,19.2313,16300.0
2010-11-30 09:40:00,19.76,19.98,19.64,19.88,31900.0,19.2119,19.4258,19.0952,19.3285,31900.0
2010-11-30 09:50:00,19.89,20.01,19.79,19.89,17800.0,19.3383,19.4549,19.241,19.3383,17800.0
2010-11-30 10:00:00,19.97,20.09,19.83,19.83,22200.0,19.416,19.5327,19.2799,19.2799,22200.0
2010-11-30 10:10:00,19.82,19.92,19.78,19.89,27200.0,19.2702,19.3674,19.2313,19.3383,27200.0
2010-11-30 10:20:00,19.88,19.89,19.78,19.84,43700.0,19.3285,19.3383,19.2313,19.2896,43700.0
2010-11-30 10:30:00,19.84,19.84,19.68,19.71,36700.0,19.2896,19.2896,19.1341,19.1632,36700.0
2010-11-30 10:40:00,19.7,19.73,19.57,19.6,33400.0,19.1535,19.1827,19.0271,19.0563,33400.0
2010-11-30 10:50:00,19.59,19.67,19.52,19.67,31200.0,19.0466,19.1244,18.9785,19.1244,31200.0
2010-11-30 11:00:00,19.67,19.7,19.52,19.53,21800.0,19.1244,19.1535,18.9785,18.9882,21800.0
2010-11-30 11:10:00,19.52,19.55,19.44,19.53,33300.0,18.9785,19.0077,18.9007,18.9882,33300.0
2010-11-30 11:20:00,19.53,19.54,19.45,19.46,17300.0,18.9882,18.998,18.9105,18.9202,17300.0
2010-11-30 11:30:00,19.47,19.49,19.42,19.49,19000.0,18.9299,18.9493,18.8813,18.9493,19000.0
2010-11-30 11:40:00,19.5,19.52,19.43,19.47,20000.0,18.9591,18.9785,18.891,18.9299,20000.0
2010-11-30 11:50:00,19.49,19.51,19.42,19.47,20700.0,18.9493,18.9688,18.8813,18.9299,20700.0
2010-11-30 12:00:00,19.48,19.5,19.39,19.39,22000.0,18.9396,18.9591,18.8521,18.8521,22000.0
2010-11-30 12:10:00,19.4,19.5,19.4,19.47,18400.0,18.8618,18.9591,18.8618,18.9299,18400.0
2010-11-30 12:20:00,19.48,19.52,19.46,19.51,12400.0,18.9396,18.9785,18.9202,18.9688,12400.0
2010-11-30 12:30:00,19.53,19.56,19.45,19.49,11400.0,18.9882,19.0174,18.9105,18.9493,11400.0
2010-11-30 12:40:00,19.49,19.6,19.48,19.56,14500.0,18.9493,19.0563,18.9396,19.0174,14500.0
2010-11-30 12:50:00,19.56,19.65,19.55,19.61,15600.0,19.0174,19.1049,19.0077,19.066,15600.0
2010-11-30 13:00:00,19.62,19.7,19.57,19.69,26700.0,19.0757,19.1535,19.0271,19.1438,26700.0
2010-11-30 13:10:00,19.69,19.72,19.69,19.71,17900.0,19.1438,19.173,19.1438,19.1632,17900.0
2010-11-30 13:20:00,19.7,19.75,19.7,19.75,27800.0,19.1535,19.2021,19.1535,19.2021,27800.0
2010-11-30 13:30:00,19.75,19.83,19.74,19.82,27800.0,19.2021,19.2799,19.1924,19.2702,27800.0
2010-11-30 13:40:00,19.83,19.85,19.69,19.7,33700.0,19.2799,19.2994,19.1438,19.1535,33700.0
2010-11-30 13:50:00,19.7,19.74,19.68,19.74,7200.0,19.1535,19.1924,19.1341,19.1924,7200.0
2010-11-30 14:00:00,19.74,19.75,19.72,19.73,12200.0,19.1924,19.2021,19.173,19.1827,12200.0
2010-11-30 14:10:00,19.72,19.77,19.67,19.7,21100.0,19.173,19.2216,19.1244,19.1535,21100.0
2010-11-30 14:20:00,19.72,19.73,19.54,19.56,18000.0,19.173,19.1827,18.998,19.0174,18000.0
2010-11-30 14:30:00,19.58,19.58,19.45,19.45,38900.0,19.0369,19.0369,18.9105,18.9105,38900.0
2010-11-30 14:40:00,19.45,19.59,19.44,19.59,21100.0,18.9105,19.0466,18.9007,19.0466,21100.0
2010-11-30 14:50:00,19.59,19.64,19.55,19.63,36400.0,19.0466,19.0952,19.0077,19.0855,36400.0
2010-11-30 15:00:00,19.63,19.69,19.62,19.67,36600.0,19.0855,19.1438,19.0757,19.1244,36600.0
2010-11-30 15:10:00,19.67,19.67,19.6,19.64,28400.0,19.1244,19.1244,19.0563,19.0952,28400.0
2010-11-30 15:20:00,19.64,19.69,19.63,19.65,41600.0,19.0952,19.1438,19.0855,19.1049,41600.0
2010-11-30 15:30:00,19.66,19.67,19.63,19.65,44100.0,19.1146,19.1244,19.0855,19.1049,44100.0
2010-11-30 15:40:00,19.65,19.65,19.54,19.57,47100.0,19.1049,19.1049,18.998,19.0271,47100.0
2010-11-30 15:50:00,19.56,19.63,19.54,19.61,121700.0,19.0174,19.0855,18.998,19.066,121700.0
2010-12-01 09:30:00,20.14,20.4,20.04,20.2,30100.0,19.5813,19.8341,19.4841,19.6397,30100.0
2010-12-01 09:40:00,20.19,20.22,20.14,20.15,24800.0,19.6299,19.6591,19.5813,19.591,24800.0
2010-12-01 09:50:00,20.16,20.17,20.02,20.08,40100.0,19.6008,19.6105,19.4646,19.523,40100.0
2010-12-01 10:00:00,20.07,20.12,19.99,20.01,33700.0,19.5133,19.5619,19.4355,19.4549,33700.0
2010-12-01 10:10:00,20.01,20.02,19.89,19.91,52500.0,19.4549,19.4646,19.3383,19.3577,52500.0
2010-12-01 10:20:00,19.9,19.91,19.81,19.85,19200.0,19.348,19.3577,19.2605,19.2994,19200.0
2010-12-01 10:30:00,19.84,19.85,19.82,19.85,17500.0,19.2896,19.2994,19.2702,19.2994,17500.0
2010-12-01 10:40:00,19.85,19.92,19.84,19.9,24300.0,19.2994,19.3674,19.2896,19.348,24300.0
2010-12-01 10:50:00,19.9,19.96,19.88,19.91,24400.0,19.348,19.4063,19.3285,19.3577,24400.0
2010-12-01 11:00:00,19.91,19.94,19.89,19.91,11100.0,19.3577,19.3869,19.3383,19.3577,11100.0
2010-12-01 11:10:00,19.91,19.93,19.91,19.91,10900.0,19.3577,19.3771,19.3577,19.3577,10900.0
2010-12-01 11:20:00,19.92,19.94,19.89,19.94,6200.0,19.3674,19.3869,19.3383,19.3869,6200.0
2010-12-01 11:30:00,19.94,19.97,19.91,19.96,24400.0,19.3869,19.416,19.3577,19.4063,24400.0
2010-12-01 11:40:00,19.97,20.04,19.96,20.04,46200.0,19.416,19.4841,19.4063,19.4841,46200.0
2010-12-01 11:50:00,20.04,20.18,20.03,20.17,54600.0,19.4841,19.6202,19.4744,19.6105,54600.0
2010-12-01 12:00:00,20.17,20.2,20.17,20.19,29300.0,19.6105,19.6397,19.6105,19.6299,29300.0
2010-12-01 12:10:00,20.19,20.2,20.13,20.17,16400.0,19.6299,19.6397,19.5716,19.6105,16400.0
2010-12-01 12:20:00,20.18,20.2,20.17,20.2,20900.0,19.6202,19.6397,19.6105,19.6397,20900.0
2010-12-01 12:30:00,20.19,20.22,20.18,20.21,26200.0,19.6299,19.6591,19.6202,19.6494,26200.0
2010-12-01 12:40:00,20.21,20.24,20.19,20.21,19900.0,19.6494,19.6785,19.6299,19.6494,19900.0
2010-12-01 12:50:00,20.21,20.21,20.1,20.17,33200.0,19.6494,19.6494,19.5424,19.6105,33200.0
2010-12-01 13:00:00,20.16,20.17,20.12,20.16,16100.0,19.6008,19.6105,19.5619,19.6008,16100.0
2010-12-01 13:10:00,20.16,20.28,20.16,20.18,43200.0,19.6008,19.7174,19.6008,19.6202,43200.0
2010-12-01 13:20:00,20.2,20.27,20.17,20.17,21300.0,19.6397,19.7077,19.6105,19.6105,21300.0
2010-12-01 13:30:00,20.18,20.24,20.17,20.24,19500.0,19.6202,19.6785,19.6105,19.6785,19500.0
2010-12-01 13:40:00,20.24,20.27,20.23,20.26,11400.0,19.6785,19.7077,19.6688,19.698,11400.0
2010-12-01 13:50:00,20.25,20.26,20.23,20.26,9400.0,19.6883,19.698,19.6688,19.698,9400.0
2010-12-01 14:00:00,20.25,20.32,20.25,20.27,24800.0,19.6883,19.7563,19.6883,19.7077,24800.0
2010-12-01 14:10:00,20.26,20.3,20.26,20.3,16100.0,19.698,19.7369,19.698,19.7369,16100.0
2010-12-01 14:20:00,20.31,20.31,20.26,20.26,15000.0,19.7466,19.7466,19.698,19.698,15000.0
2010-12-01 14:30:00,20.27,20.33,20.26,20.32,12600.0,19.7077,19.766,19.698,19.7563,12600.0
2010-12-01 14:40:00,20.32,20.34,20.32,20.33,9100.0,19.7563,19.7758,19.7563,19.766,9100.0
2010-12-01 14:50:00,20.33,20.35,20.3,20.3,44200.0,19.766,19.7855,19.7369,19.7369,44200.0
2010-12-01 15:00:00,20.31,20.31,20.26,20.26,21900.0,19.7466,19.7466,19.698,19.698,21900.0
2010-12-01 15:10:00,20.26,20.27,20.22,20.23,24700.0,19.698,19.7077,19.6591,19.6688,24700.0
2010-12-01 15:20:00,20.23,20.26,20.22,20.24,42100.0,19.6688,19.698,19.6591,19.6785,42100.0
2010-12-01 15:30:00,20.24,20.24,20.16,20.22,57500.0,19.6785,19.6785,19.6008,19.6591,57500.0
2010-12-01 15:40:00,20.22,20.26,20.2,20.23,66000.0,19.6591,19.698,19.6397,19.6688,66000.0
2010-12-01 15:50:00,20.23,20.24,20.19,20.2,85800.0,19.6688,19.6785,19.6299,19.6397,85800.0
2010-12-02 09:30:00,20.31,20.48,20.28,20.34,21100.0,19.7466,19.9119,19.7174,19.7758,21100.0
2010-12-02 09:40:00,20.37,20.38,20.28,20.33,22600.0,19.8049,19.8147,19.7174,19.766,22600.0
2010-12-02 09:50:00,20.34,20.37,20.26,20.31,25700.0,19.7758,19.8049,19.698,19.7466,25700.0
2010-12-02 10:00:00,20.31,20.49,20.3,20.49,16700.0,19.7466,19.9216,19.7369,19.9216,16700.0
2010-12-02 10:10:00,20.48,20.59,20.47,20.52,22100.0,19.9119,20.0188,19.9022,19.9508,22100.0
2010-12-02 10:20:00,20.52,20.6,20.5,20.52,20900.0,19.9508,20.0286,19.9313,19.9508,20900.0
2010-12-02 10:30:00,20.51,20.6,20.5,20.6,17400.0,19.9411,20.0286,19.9313,20.0286,17400.0
2010-12-02 10:40:00,20.6,20.6,20.59,20.6,17400.0,20.0286,20.0286,20.0188,20.0286,17400.0
2010-12-02 10:50:00,20.61,20.63,20.56,20.6,23200.0,20.0383,20.0577,19.9897,20.0286,23200.0
2010-12-02 11:00:00,20.62,20.67,20.6,20.63,9500.0,20.048,20.0966,20.0286,20.0577,9500.0
2010-12-02 11:10:00,20.62,20.72,20.62,20.69,20700.0,20.048,20.1452,20.048,20.1161,20700.0
2010-12-02 11:20:00,20.7,20.7,20.62,20.65,22100.0,20.1258,20.1258,20.048,20.0772,22100.0
2010-12-02 11:30:00,20.66,20.66,20.62,20.64,6500.0,20.0869,20.0869,20.048,20.0674,6500.0
2010-12-02 11:40:00,20.65,20.7,20.64,20.7,25500.0,20.0772,20.1258,20.0674,20.1258,25500.0
2010-12-02 11:50:00,20.7,20.7,20.68,20.69,7200.0,20.1258,20.1258,20.1063,20.1161,7200.0
2010-12-02 12:00:00,20.69,20.7,20.66,20.67,17100.0,20.1161,20.1258,20.0869,20.0966,17100.0
2010-12-02 12:10:00,20.67,20.68,20.61,20.61,7100.0,20.0966,20.1063,20.0383,20.0383,7100.0
2010-12-02 12:20:00,20.62,20.62,20.57,20.57,9200.0,20.048,20.048,19.9994,19.9994,9200.0
2010-12-02 12:30:00,20.58,20.62,20.57,20.62,6500.0,20.0091,20.048,19.9994,20.048,6500.0
2010-12-02 12:40:00,20.63,20.65,20.63,20.64,4800.0,20.0577,20.0772,20.0577,20.0674,4800.0
2010-12-02 12:50:00,20.64,20.66,20.6,20.6,7300.0,20.0674,20.0869,20.0286,20.0286,7300.0
2010-12-02 13:00:00,20.61,20.67,20.61,20.65,5200.0,20.0383,20.0966,20.0383,20.0772,5200.0
2010-12-02 13:10:00,20.64,20.65,20.62,20.63,4100.0,20.0674,20.0772,20.048,20.0577,4100.0
2010-12-02 13:20:00,20.63,20.66,20.62,20.64,6900.0,20.0577,20.0869,20.048,20.0674,6900.0
2010-12-02 13:30:00,20.63,20.69,20.63,20.68,12700.0,20.0577,20.1161,20.0577,20.1063,12700.0
2010-12-02 13:40:00,20.68,20.69,20.63,20.67,14200.0,20.1063,20.1161,20.0577,20.0966,14200.0
2010-12-02 13:50:00,20.68,20.69,20.62,20.64,9600.0,20.1063,20.1161,20.048,20.0674,9600.0
2010-12-02 14:00:00,20.65,20.69,20.65,20.67,28200.0,20.0772,20.1161,20.0772,20.0966,28200.0
2010-12-02 14:10:00,20.68,20.7,20.66,20.68,53300.0,20.1063,20.1258,20.0869,20.1063,53300.0
2010-12-02 14:20:00,20.7,20.73,20.7,20.73,16600.0,20.1258,20.155,20.1258,20.155,16600.0
2010-12-02 14:30:00,20.73,20.82,20.72,20.81,28600.0,20.155,20.2425,20.1452,20.2327,28600.0
2010-12-02 14:40:00,20.81,20.83,20.8,20.83,26500.0,20.2327,20.2522,20.223,20.2522,26500.0
2010-12-02 14:50:00,20.84,20.88,20.83,20.87,22200.0,20.2619,20.3008,20.2522,20.2911,22200.0
2010-12-02 15:00:00,20.87,20.88,20.81,20.84,32000.0,20.2911,20.3008,20.2327,20.2619,32000.0
2010-12-02 15:10:00,20.84,20.9,20.83,20.89,30000.0,20.2619,20.3202,20.2522,20.3105,30000.0
2010-12-02 15:20:00,20.9,20.92,20.87,20.9,40500.0,20.3202,20.3397,20.2911,20.3202,40500.0
2010-12-02 15:30:00,20.9,20.91,20.83,20.85,40800.0,20.3202,20.33,20.2522,20.2716,40800.0
2010-12-02 15:40:00,20.86,20.9,20.82,20.84,59000.0,20.2813,20.3202,20.2425,20.2619,59000.0
2010-12-02 15:50:00,20.85,20.85,20.78,20.79,153600.0,20.2716,20.2716,20.2036,20.2133,153600.0
2010-12-03 09:30:00,20.62,20.76,20.54,20.72,14100.0,20.048,20.1841,19.9702,20.1452,14100.0
2010-12-03 09:40:00,20.71,20.84,20.65,20.83,13200.0,20.1355,20.2619,20.0772,20.2522,13200.0
2010-12-03 09:50:00,20.85,20.92,20.83,20.89,23100.0,20.2716,20.3397,20.2522,20.3105,23100.0
2010-12-03 10:00:00,20.91,21.07,20.9,21.0,81500.0,20.33,20.4855,20.3202,20.4175,81500.0
2010-12-03 10:10:00,20.99,21.02,20.92,21.01,21500.0,20.4077,20.4369,20.3397,20.4272,21500.0
2010-12-03 10:20:00,21.03,21.04,20.96,21.01,40000.0,20.4466,20.4564,20.3786,20.4272,40000.0
2010-12-03 10:30:00,21.01,21.14,21.01,21.13,52800.0,20.4272,20.5536,20.4272,20.5439,52800.0
2010-12-03 10:40:00,21.13,21.16,21.1,21.14,32400.0,20.5439,20.573,20.5147,20.5536,32400.0
2010-12-03 10:50:00,21.15,21.21,21.15,21.21,36000.0,20.5633,20.6216,20.5633,20.6216,36000.0
2010-12-03 11:00:00,21.2,21.21,21.16,21.19,23900.0,20.6119,20.6216,20.573,20.6022,23900.0
2010-12-03 11:10:00,21.2,21.21,21.15,21.15,25400.0,20.6119,20.6216,20.5633,20.5633,25400.0
2010-12-03 11:20:00,21.16,21.17,21.1,21.14,19600.0,20.573,20.5827,20.5147,20.5536,19600.0
2010-12-03 11:30:00,21.14,21.2,21.13,21.2,30500.0,20.5536,20.6119,20.5439,20.6119,30500.0
2010-12-03 11:40:00,21.2,21.25,21.2,21.25,39900.0,20.6119,20.6605,20.6119,20.6605,39900.0
2010-12-03 11:50:00,21.24,21.25,21.15,21.2,27800.0,20.6508,20.6605,20.5633,20.6119,27800.0
2010-12-03 12:00:00,21.2,21.28,21.2,21.28,23300.0,20.6119,20.6897,20.6119,20.6897,23300.0
2010-12-03 12:10:00,21.28,21.3,21.22,21.26,19200.0,20.6897,20.7091,20.6314,20.6702,19200.0
2010-12-03 12:20:00,21.25,21.28,21.23,21.28,10400.0,20.6605,20.6897,20.6411,20.6897,10400.0
2010-12-03 12:30:00,21.28,21.4,21.28,21.4,22200.0,20.6897,20.8064,20.6897,20.8064,22200.0
2010-12-03 12:40:00,21.41,21.44,21.35,21.4,11500.0,20.8161,20.8453,20.7578,20.8064,11500.0
2010-12-03 12:50:00,21.4,21.43,21.39,21.42,15900.0,20.8064,20.8355,20.7966,20.8258,15900.0
2010-12-03 13:00:00,21.42,21.45,21.41,21.42,18300.0,20.8258,20.855,20.8161,20.8258,18300.0
2010-12-03 13:10:00,21.42,21.45,21.39,21.4,8900.0,20.8258,20.855,20.7966,20.8064,8900.0
2010-12-03 13:20:00,21.39,21.48,21.39,21.47,20000.0,20.7966,20.8841,20.7966,20.8744,20000.0
2010-12-03 13:30:00,21.47,21.49,21.46,21.48,11900.0,20.8744,20.8939,20.8647,20.8841,11900.0
2010-12-03 13:40:00,21.49,21.49,21.46,21.48,20300.0,20.8939,20.8939,20.8647,20.8841,20300.0
2010-12-03 13:50:00,21.48,21.49,21.47,21.48,14500.0,20.8841,20.8939,20.8744,20.8841,14500.0
2010-12-03 14:00:00,21.49,21.5,21.35,21.35,20300.0,20.8939,20.9036,20.7578,20.7578,20300.0
2010-12-03 14:10:00,21.35,21.36,21.34,21.35,9300.0,20.7578,20.7675,20.748,20.7578,9300.0
2010-12-03 14:20:00,21.34,21.39,21.34,21.38,9900.0,20.748,20.7966,20.748,20.7869,9900.0
2010-12-03 14:30:00,21.38,21.41,21.29,21.34,51100.0,20.7869,20.8161,20.6994,20.748,51100.0
2010-12-03 14:40:00,21.33,21.37,21.32,21.33,31000.0,20.7383,20.7772,20.7286,20.7383,31000.0
2010-12-03 14:50:00,21.34,21.37,21.33,21.35,32500.0,20.748,20.7772,20.7383,20.7578,32500.0
2010-12-03 15:00:00,21.35,21.38,21.33,21.35,28300.0,20.7578,20.7869,20.7383,20.7578,28300.0
2010-12-03 15:10:00,21.34,21.35,21.31,21.33,18900.0,20.748,20.7578,20.7189,20.7383,18900.0
2010-12-03 15:20:00,21.33,21.38,21.32,21.38,22100.0,20.7383,20.7869,20.7286,20.7869,22100.0
2010-12-03 15:30:00,21.38,21.43,21.37,21.42,59600.0,20.7869,20.8355,20.7772,20.8258,59600.0
2010-12-03 15:40:00,21.43,21.49,21.42,21.49,45000.0,20.8355,20.8939,20.8258,20.8939,45000.0
2010-12-03 15:50:00,21.49,21.53,21.4,21.4,169800.0,20.8939,20.9328,20.8064,20.8064,169800.0
2010-12-06 09:30:00,21.22,21.48,21.21,21.41,25100.0,20.6314,20.8841,20.6216,20.8161,25100.0
2010-12-06 09:40:00,21.42,21.45,21.36,21.43,20900.0,20.8258,20.855,20.7675,20.8355,20900.0
2010-12-06 09:50:00,21.44,21.51,21.35,21.46,22300.0,20.8453,20.9133,20.7578,20.8647,22300.0
2010-12-06 10:00:00,21.46,21.57,21.46,21.55,19700.0,20.8647,20.9716,20.8647,20.9522,19700.0
2010-12-06 10:10:00,21.55,21.57,21.47,21.55,20900.0,20.9522,20.9716,20.8744,20.9522,20900.0
2010-12-06 10:20:00,21.56,21.56,21.46,21.53,10100.0,20.9619,20.9619,20.8647,20.9328,10100.0
2010-12-06 10:30:00,21.53,21.56,21.47,21.54,14700.0,20.9328,20.9619,20.8744,20.9425,14700.0
2010-12-06 10:40:00,21.54,21.59,21.53,21.56,17500.0,20.9425,20.9911,20.9328,20.9619,17500.0
2010-12-06 10:50:00,21.56,21.6,21.53,21.58,13000.0,20.9619,21.0008,20.9328,20.9814,13000.0
2010-12-06 11:00:00,21.59,21.69,21.59,21.67,25500.0,20.9911,21.0883,20.9911,21.0689,25500.0
2010-12-06 11:10:00,21.67,21.69,21.61,21.61,14800.0,21.0689,21.0883,21.0105,21.0105,14800.0
2010-12-06 11:20:00,21.61,21.61,21.53,21.6,18300.0,21.0105,21.0105,20.9328,21.0008,18300.0
2010-12-06 11:30:00,21.61,21.61,21.5,21.5,12900.0,21.0105,21.0105,20.9036,20.9036,12900.0
2010-12-06 11:40:00,21.51,21.51,21.39,21.41,20000.0,20.9133,20.9133,20.7966,20.8161,20000.0
2010-12-06 11:50:00,21.41,21.44,21.38,21.43,9600.0,20.8161,20.8453,20.7869,20.8355,9600.0
2010-12-06 12:00:00,21.43,21.48,21.43,21.45,7500.0,20.8355,20.8841,20.8355,20.855,7500.0
2010-12-06 12:10:00,21.44,21.51,21.42,21.45,12400.0,20.8453,20.9133,20.8258,20.855,12400.0
2010-12-06 12:20:00,21.44,21.46,21.41,21.45,8800.0,20.8453,20.8647,20.8161,20.855,8800.0
2010-12-06 12:30:00,21.46,21.51,21.46,21.46,12200.0,20.8647,20.9133,20.8647,20.8647,12200.0
2010-12-06 12:40:00,21.45,21.45,21.4,21.4,8500.0,20.855,20.855,20.8064,20.8064,8500.0
2010-12-06 12:50:00,21.41,21.42,21.38,21.38,12200.0,20.8161,20.8258,20.7869,20.7869,12200.0
2010-12-06 13:00:00,21.39,21.5,21.39,21.49,8100.0,20.7966,20.9036,20.7966,20.8939,8100.0
2010-12-06 13:10:00,21.49,21.5,21.42,21.44,22900.0,20.8939,20.9036,20.8258,20.8453,22900.0
2010-12-06 13:20:00,21.44,21.51,21.44,21.51,14800.0,20.8453,20.9133,20.8453,20.9133,14800.0
2010-12-06 13:30:00,21.5,21.53,21.48,21.49,19000.0,20.9036,20.9328,20.8841,20.8939,19000.0
2010-12-06 13:40:00,21.47,21.51,21.43,21.43,11800.0,20.8744,20.9133,20.8355,20.8355,11800.0
2010-12-06 13:50:00,21.43,21.47,21.4,21.47,17600.0,20.8355,20.8744,20.8064,20.8744,17600.0
2010-12-06 14:00:00,21.48,21.51,21.45,21.49,11900.0,20.8841,20.9133,20.855,20.8939,11900.0
2010-12-06 14:10:00,21.5,21.51,21.49,21.5,11900.0,20.9036,20.9133,20.8939,20.9036,11900.0
2010-12-06 14:20:00,21.51,21.51,21.45,21.46,9500.0,20.9133,20.9133,20.855,20.8647,9500.0
2010-12-06 14:30:00,21.47,21.57,21.46,21.56,29800.0,20.8744,20.9716,20.8647,20.9619,29800.0
2010-12-06 14:40:00,21.57,21.58,21.5,21.53,23800.0,20.9716,20.9814,20.9036,20.9328,23800.0
2010-12-06 14:50:00,21.53,21.58,21.53,21.57,17700.0,20.9328,20.9814,20.9328,20.9716,17700.0
2010-12-06 15:00:00,21.58,21.64,21.56,21.64,24900.0,20.9814,21.0397,20.9619,21.0397,24900.0
2010-12-06 15:10:00,21.65,21.68,21.64,21.67,11300.0,21.0494,21.0786,21.0397,21.0689,11300.0
2010-12-06 15:20:00,21.68,21.72,21.66,21.67,26100.0,21.0786,21.1175,21.0592,21.0689,26100.0
2010-12-06 15:30:00,21.68,21.75,21.67,21.75,29200.0,21.0786,21.1467,21.0689,21.1467,29200.0
2010-12-06 15:40:00,21.74,21.79,21.68,21.68,49400.0,21.1369,21.1855,21.0786,21.0786,49400.0
2010-12-06 15:50:00,21.68,21.69,21.64,21.65,98700.0,21.0786,21.0883,21.0397,21.0494,98700.0
2010-12-07 09:30:00,22.0,22.2,21.94,22.04,59100.0,21.3897,21.5842,21.3314,21.4286,59100.0
2010-12-07 09:40:00,22.06,22.14,22.03,22.08,40500.0,21.4481,21.5258,21.4189,21.4675,40500.0
2010-12-07 09:50:00,22.08,22.1,21.88,21.93,39400.0,21.4675,21.4869,21.2731,21.3217,39400.0
2010-12-07 10:00:00,21.93,22.09,21.82,21.86,54900.0,21.3217,21.4772,21.2147,21.2536,54900.0
2010-12-07 10:10:00,21.87,21.98,21.87,21.95,42700.0,21.2633,21.3703,21.2633,21.3411,42700.0
2010-12-07 10:20:00,21.97,21.98,21.86,21.87,41300.0,21.3606,21.3703,21.2536,21.2633,41300.0
2010-12-07 10:30:00,21.86,21.94,21.83,21.9,31100.0,21.2536,21.3314,21.2244,21.2925,31100.0
2010-12-07 10:40:00,21.93,22.07,21.91,22.06,34200.0,21.3217,21.4578,21.3022,21.4481,34200.0
2010-12-07 10:50:00,22.06,22.13,22.06,22.13,19900.0,21.4481,21.5161,21.4481,21.5161,19900.0
2010-12-07 11:00:00,22.14,22.24,22.11,22.24,60300.0,21.5258,21.6231,21.4967,21.6231,60300.0
2010-12-07 11:10:00,22.24,22.29,22.21,22.25,27700.0,21.6231,21.6717,21.5939,21.6328,27700.0
2010-12-07 11:20:00,22.26,22.3,22.25,22.26,21300.0,21.6425,21.6814,21.6328,21.6425,21300.0
2010-12-07 11:30:00,22.26,22.3,22.21,22.27,27700.0,21.6425,21.6814,21.5939,21.6522,27700.0
2010-12-07 11:40:00,22.27,22.27,22.17,22.17,21300.0,21.6522,21.6522,21.555,21.555,21300.0
2010-12-07 11:50:00,22.17,22.19,22.17,22.17,13700.0,21.555,21.5745,21.555,21.555,13700.0
2010-12-07 12:00:00,22.17,22.2,22.15,22.2,35000.0,21.555,21.5842,21.5356,21.5842,35000.0
2010-12-07 12:10:00,22.18,22.2,22.12,22.14,24600.0,21.5647,21.5842,21.5064,21.5258,24600.0
2010-12-07 12:20:00,22.14,22.21,22.14,22.19,22700.0,21.5258,21.5939,21.5258,21.5745,22700.0
2010-12-07 12:30:00,22.19,22.2,22.16,22.16,16400.0,21.5745,21.5842,21.5453,21.5453,16400.0
2010-12-07 12:40:00,22.16,22.17,22.1,22.1,13500.0,21.5453,21.555,21.4869,21.4869,13500.0
2010-12-07 12:50:00,22.1,22.12,22.06,22.11,25800.0,21.4869,21.5064,21.4481,21.4967,25800.0
2010-12-07 13:00:00,22.1,22.16,22.1,22.14,19400.0,21.4869,21.5453,21.4869,21.5258,19400.0
2010-12-07 13:10:00,22.13,22.14,22.06,22.08,31400.0,21.5161,21.5258,21.4481,21.4675,31400.0
2010-12-07 13:20:00,22.08,22.1,22.07,22.1,14800.0,21.4675,21.4869,21.4578,21.4869,14800.0
2010-12-07 13:30:00,22.1,22.1,22.06,22.1,22300.0,21.4869,21.4869,21.4481,21.4869,22300.0
2010-12-07 13:40:00,22.1,22.15,22.09,22.15,42200.0,21.4869,21.5356,21.4772,21.5356,42200.0
2010-12-07 13:50:00,22.15,22.16,22.07,22.08,60400.0,21.5356,21.5453,21.4578,21.4675,60400.0
2010-12-07 14:00:00,22.07,22.12,22.06,22.06,23100.0,21.4578,21.5064,21.4481,21.4481,23100.0
2010-12-07 14:10:00,22.06,22.06,22.02,22.04,13800.0,21.4481,21.4481,21.4092,21.4286,13800.0
2010-12-07 14:20:00,22.03,22.05,21.98,22.0,35300.0,21.4189,21.4383,21.3703,21.3897,35300.0
2010-12-07 14:30:00,22.01,22.09,22.0,22.08,25400.0,21.3994,21.4772,21.3897,21.4675,25400.0
2010-12-07 14:40:00,22.09,22.09,21.98,21.98,17200.0,21.4772,21.4772,21.3703,21.3703,17200.0
2010-12-07 14:50:00,21.99,21.99,21.75,21.76,106600.0,21.38,21.38,21.1467,21.1564,106600.0
2010-12-07 15:00:00,21.75,21.88,21.75,21.82,41000.0,21.1467,21.2731,21.1467,21.2147,41000.0
2010-12-07 15:10:00,21.81,21.89,21.78,21.86,41200.0,21.205,21.2828,21.1758,21.2536,41200.0
2010-12-07 15:20:00,21.86,21.87,21.61,21.67,97600.0,21.2536,21.2633,21.0105,21.0689,97600.0
2010-12-07 15:30:00,21.69,21.7,21.61,21.7,451400.0,21.0883,21.098,21.0105,21.098,451400.0
2010-12-07 15:40:00,21.7,21.7,21.52,21.57,142800.0,21.098,21.098,20.923,20.9716,142800.0
2010-12-07 15:50:00,21.57,21.63,21.46,21.6,397300.0,20.9716,21.03,20.8647,21.0008,397300.0
2010-12-08 09:30:00,22.04,22.18,21.86,22.14,93100.0,21.4286,21.5647,21.2536,21.5258,93100.0
2010-12-08 09:40:00,22.13,22.48,22.12,22.45,138300.0,21.5161,21.8564,21.5064,21.8272,138300.0
2010-12-08 09:50:00,22.45,22.48,22.3,22.45,85300.0,21.8272,21.8564,21.6814,21.8272,85300.0
2010-12-08 10:00:00,22.46,22.46,22.27,22.39,101800.0,21.837,21.837,21.6522,21.7689,101800.0
2010-12-08 10:10:00,22.4,22.46,22.3,22.32,112600.0,21.7786,21.837,21.6814,21.7008,112600.0
2010-12-08 10:20:00,22.32,22.5,22.24,22.5,101000.0,21.7008,21.8759,21.6231,21.8759,101000.0
2010-12-08 10:30:00,22.5,22.52,22.33,22.42,73200.0,21.8759,21.8953,21.7106,21.7981,73200.0
2010-12-08 10:40:00,22.42,22.48,22.27,22.45,43700.0,21.7981,21.8564,21.6522,21.8272,43700.0
2010-12-08 10:50:00,22.45,22.71,22.4,22.7,66700.0,21.8272,22.08,21.7786,22.0703,66700.0
2010-12-08 11:00:00,22.71,23.04,22.7,22.98,126400.0,22.08,22.4009,22.0703,22.3425,126400.0
2010-12-08 11:10:00,22.99,23.03,22.84,22.86,80500.0,22.3523,22.3911,22.2064,22.2259,80500.0
2010-12-08 11:20:00,22.85,23.12,22.82,23.1,56000.0,22.2161,22.4787,22.187,22.4592,56000.0
2010-12-08 11:30:00,23.1,23.1,22.9,22.94,62300.0,22.4592,22.4592,22.2648,22.3036,62300.0
2010-12-08 11:40:00,22.94,23.0,22.82,22.89,82100.0,22.3036,22.362,22.187,22.255,82100.0
2010-12-08 11:50:00,22.9,22.94,22.85,22.87,31700.0,22.2648,22.3036,22.2161,22.2356,31700.0
2010-12-08 12:00:00,22.87,22.87,22.81,22.82,37500.0,22.2356,22.2356,22.1773,22.187,37500.0
2010-12-08 12:10:00,22.83,22.85,22.64,22.64,38900.0,22.1967,22.2161,22.012,22.012,38900.0
2010-12-08 12:20:00,22.65,22.72,22.57,22.69,43200.0,22.0217,22.0897,21.9439,22.0606,43200.0
2010-12-08 12:30:00,22.69,22.74,22.59,22.68,29400.0,22.0606,22.1092,21.9634,22.0509,29400.0
2010-12-08 12:40:00,22.69,22.69,22.54,22.54,21900.0,22.0606,22.0606,21.9147,21.9147,21900.0
2010-12-08 12:50:00,22.55,22.59,22.5,22.53,18100.0,21.9245,21.9634,21.8759,21.905,18100.0
2010-12-08 13:00:00,22.54,22.58,22.49,22.52,53900.0,21.9147,21.9536,21.8661,21.8953,53900.0
2010-12-08 13:10:00,22.53,22.58,22.43,22.49,20400.0,21.905,21.9536,21.8078,21.8661,20400.0
2010-12-08 13:20:00,22.48,22.65,22.46,22.65,36900.0,21.8564,22.0217,21.837,22.0217,36900.0
2010-12-08 13:30:00,22.64,22.67,22.57,22.6,22600.0,22.012,22.0411,21.9439,21.9731,22600.0
2010-12-08 13:40:00,22.6,22.67,22.55,22.62,34300.0,21.9731,22.0411,21.9245,21.9925,34300.0
2010-12-08 13:50:00,22.63,22.73,22.63,22.72,30500.0,22.0022,22.0995,22.0022,22.0897,30500.0
2010-12-08 14:00:00,22.72,22.76,22.69,22.76,24400.0,22.0897,22.1286,22.0606,22.1286,24400.0
2010-12-08 14:10:00,22.76,22.86,22.76,22.81,26200.0,22.1286,22.2259,22.1286,22.1773,26200.0
2010-12-08 14:20:00,22.8,22.84,22.78,22.84,15000.0,22.1675,22.2064,22.1481,22.2064,15000.0
2010-12-08 14:30:00,22.84,22.89,22.82,22.89,28100.0,22.2064,22.255,22.187,22.255,28100.0
2010-12-08 14:40:00,22.89,22.95,22.88,22.93,29500.0,22.255,22.3134,22.2453,22.2939,29500.0
2010-12-08 14:50:00,22.93,22.99,22.88,22.89,26900.0,22.2939,22.3523,22.2453,22.255,26900.0
2010-12-08 15:00:00,22.88,22.92,22.84,22.91,32600.0,22.2453,22.2842,22.2064,22.2745,32600.0
2010-12-08 15:10:00,22.9,22.9,22.7,22.74,38800.0,22.2648,22.2648,22.0703,22.1092,38800.0
2010-12-08 15:20:00,22.73,22.74,22.65,22.65,41800.0,22.0995,22.1092,22.0217,22.0217,41800.0
2010-12-08 15:30:00,22.66,22.71,22.6,22.61,53600.0,22.0314,22.08,21.9731,21.9828,53600.0
2010-12-08 15:40:00,22.63,22.71,22.59,22.63,103000.0,22.0022,22.08,21.9634,22.0022,103000.0
2010-12-08 15:50:00,22.63,22.7,22.62,22.64,145800.0,22.0022,22.0703,21.9925,22.012,145800.0
2010-12-09 09:30:00,22.95,22.95,22.68,22.71,29200.0,22.3134,22.3134,22.0509,22.08,29200.0
2010-12-09 09:40:00,22.7,22.78,22.67,22.72,28900.0,22.0703,22.1481,22.0411,22.0897,28900.0
2010-12-09 09:50:00,22.68,22.8,22.68,22.75,53600.0,22.0509,22.1675,22.0509,22.1189,53600.0
2010-12-09 10:00:00,22.76,22.78,22.73,22.77,34700.0,22.1286,22.1481,22.0995,22.1384,34700.0
2010-12-09 10:10:00,22.77,22.9,22.75,22.9,50800.0,22.1384,22.2648,22.1189,22.2648,50800.0
2010-12-09 10:20:00,22.9,22.9,22.83,22.9,39700.0,22.2648,22.2648,22.1967,22.2648,39700.0
2010-12-09 10:30:00,22.89,23.0,22.89,22.97,33500.0,22.255,22.362,22.255,22.3328,33500.0
2010-12-09 10:40:00,22.97,22.99,22.92,22.95,43800.0,22.3328,22.3523,22.2842,22.3134,43800.0
2010-12-09 10:50:00,22.96,22.98,22.88,22.92,34200.0,22.3231,22.3425,22.2453,22.2842,34200.0
2010-12-09 11:00:00,22.92,22.97,22.86,22.94,15600.0,22.2842,22.3328,22.2259,22.3036,15600.0
2010-12-09 11:10:00,22.96,22.99,22.88,22.88,17900.0,22.3231,22.3523,22.2453,22.2453,17900.0
2010-12-09 11:20:00,22.87,22.95,22.87,22.9,8300.0,22.2356,22.3134,22.2356,22.2648,8300.0
2010-12-09 11:30:00,22.9,22.95,22.85,22.94,11600.0,22.2648,22.3134,22.2161,22.3036,11600.0
2010-12-09 11:40:00,22.95,22.95,22.81,22.83,23300.0,22.3134,22.3134,22.1773,22.1967,23300.0
2010-12-09 11:50:00,22.83,22.91,22.77,22.88,44300.0,22.1967,22.2745,22.1384,22.2453,44300.0
2010-12-09 12:00:00,22.88,22.9,22.88,22.9,11700.0,22.2453,22.2648,22.2453,22.2648,11700.0
2010-12-09 12:10:00,22.89,22.91,22.87,22.89,10000.0,22.255,22.2745,22.2356,22.255,10000.0
2010-12-09 12:20:00,22.89,22.91,22.88,22.91,4100.0,22.255,22.2745,22.2453,22.2745,4100.0
2010-12-09 12:30:00,22.91,22.99,22.89,22.98,48000.0,22.2745,22.3523,22.255,22.3425,48000.0
2010-12-09 12:40:00,22.96,22.99,22.96,22.99,14000.0,22.3231,22.3523,22.3231,22.3523,14000.0
2010-12-09 12:50:00,22.99,23.02,22.98,23.0,31400.0,22.3523,22.3814,22.3425,22.362,31400.0
2010-12-09 13:00:00,23.0,23.06,23.0,23.05,46000.0,22.362,22.4203,22.362,22.4106,46000.0
2010-12-09 13:10:00,23.05,23.05,22.99,23.02,32600.0,22.4106,22.4106,22.3523,22.3814,32600.0
2010-12-09 13:20:00,23.01,23.04,22.94,23.04,25200.0,22.3717,22.4009,22.3036,22.4009,25200.0
2010-12-09 13:30:00,23.04,23.16,23.03,23.16,40200.0,22.4009,22.5175,22.3911,22.5175,40200.0
2010-12-09 13:40:00,23.15,23.24,23.14,23.21,34900.0,22.5078,22.5953,22.4981,22.5662,34900.0
2010-12-09 13:50:00,23.21,23.21,23.14,23.19,50200.0,22.5662,22.5662,22.4981,22.5467,50200.0
2010-12-09 14:00:00,23.2,23.25,23.19,23.25,45800.0,22.5564,22.605,22.5467,22.605,45800.0
2010-12-09 14:10:00,23.25,23.4,23.24,23.39,68700.0,22.605,22.7509,22.5953,22.7412,68700.0
2010-12-09 14:20:00,23.39,23.4,23.3,23.34,32900.0,22.7412,22.7509,22.6537,22.6925,32900.0
2010-12-09 14:30:00,23.36,23.36,23.27,23.28,17500.0,22.712,22.712,22.6245,22.6342,17500.0
2010-12-09 14:40:00,23.27,23.27,23.13,23.14,49900.0,22.6245,22.6245,22.4884,22.4981,49900.0
2010-12-09 14:50:00,23.14,23.19,23.09,23.19,59500.0,22.4981,22.5467,22.4495,22.5467,59500.0
2010-12-09 15:00:00,23.21,23.25,23.19,23.24,64200.0,22.5662,22.605,22.5467,22.5953,64200.0
2010-12-09 15:10:00,23.23,23.23,23.09,23.1,42400.0,22.5856,22.5856,22.4495,22.4592,42400.0
2010-12-09 15:20:00,23.1,23.1,23.05,23.09,37800.0,22.4592,22.4592,22.4106,22.4495,37800.0
2010-12-09 15:30:00,23.08,23.14,23.07,23.12,25400.0,22.4398,22.4981,22.43,22.4787,25400.0
2010-12-09 15:40:00,23.12,23.19,23.1,23.14,74300.0,22.4787,22.5467,22.4592,22.4981,74300.0
2010-12-09 15:50:00,23.13,23.14,23.04,23.08,123600.0,22.4884,22.4981,22.4009,22.4398,123600.0
2010-12-10 09:30:00,23.22,23.36,23.05,23.14,42400.0,22.5759,22.712,22.4106,22.4981,42400.0
2010-12-10 09:40:00,23.13,23.19,23.01,23.09,26400.0,22.4884,22.5467,22.3717,22.4495,26400.0
2010-12-10 09:50:00,23.1,23.18,23.06,23.11,33900.0,22.4592,22.537,22.4203,22.4689,33900.0
2010-12-10 10:00:00,23.11,23.17,23.06,23.1,38700.0,22.4689,22.5273,22.4203,22.4592,38700.0
2010-12-10 10:10:00,23.11,23.15,23.06,23.1,26600.0,22.4689,22.5078,22.4203,22.4592,26600.0
2010-12-10 10:20:00,23.1,23.16,23.1,23.15,29600.0,22.4592,22.5175,22.4592,22.5078,29600.0
2010-12-10 10:30:00,23.16,23.16,23.08,23.09,14800.0,22.5175,22.5175,22.4398,22.4495,14800.0
2010-12-10 10:40:00,23.1,23.18,23.08,23.09,24400.0,22.4592,22.537,22.4398,22.4495,24400.0
2010-12-10 10:50:00,23.1,23.15,23.08,23.15,17000.0,22.4592,22.5078,22.4398,22.5078,17000.0
2010-12-10 11:00:00,23.15,23.17,23.1,23.13,42100.0,22.5078,22.5273,22.4592,22.4884,42100.0
2010-12-10 11:10:00,23.12,23.14,23.09,23.12,14000.0,22.4787,22.4981,22.4495,22.4787,14000.0
2010-12-10 11:20:00,23.13,23.16,23.1,23.16,16000.0,22.4884,22.5175,22.4592,22.5175,16000.0
2010-12-10 11:30:00,23.14,23.17,23.13,23.15,20000.0,22.4981,22.5273,22.4884,22.5078,20000.0
2010-12-10 11:40:00,23.15,23.16,23.14,23.15,10600.0,22.5078,22.5175,22.4981,22.5078,10600.0
2010-12-10 11:50:00,23.16,23.17,23.14,23.15,41800.0,22.5175,22.5273,22.4981,22.5078,41800.0
2010-12-10 12:00:00,23.15,23.16,23.08,23.15,33100.0,22.5078,22.5175,22.4398,22.5078,33100.0
2010-12-10 12:10:00,23.15,23.15,23.1,23.12,22600.0,22.5078,22.5078,22.4592,22.4787,22600.0
2010-12-10 12:20:00,23.12,23.22,23.11,23.22,17400.0,22.4787,22.5759,22.4689,22.5759,17400.0
2010-12-10 12:30:00,23.2,23.28,23.2,23.28,50200.0,22.5564,22.6342,22.5564,22.6342,50200.0
2010-12-10 12:40:00,23.28,23.33,23.24,23.25,24400.0,22.6342,22.6828,22.5953,22.605,24400.0
2010-12-10 12:50:00,23.26,23.27,23.23,23.26,16500.0,22.6148,22.6245,22.5856,22.6148,16500.0
2010-12-10 13:00:00,23.27,23.31,23.23,23.31,10800.0,22.6245,22.6634,22.5856,22.6634,10800.0
2010-12-10 13:10:00,23.3,23.31,23.26,23.29,23700.0,22.6537,22.6634,22.6148,22.6439,23700.0
2010-12-10 13:20:00,23.27,23.33,23.27,23.3,29800.0,22.6245,22.6828,22.6245,22.6537,29800.0
2010-12-10 13:30:00,23.3,23.33,23.3,23.32,15800.0,22.6537,22.6828,22.6537,22.6731,15800.0
2010-12-10 13:40:00,23.31,23.33,23.31,23.32,15600.0,22.6634,22.6828,22.6634,22.6731,15600.0
2010-12-10 13:50:00,23.33,23.34,23.31,23.33,13900.0,22.6828,22.6925,22.6634,22.6828,13900.0
2010-12-10 14:00:00,23.33,23.37,23.32,23.36,17400.0,22.6828,22.7217,22.6731,22.712,17400.0
2010-12-10 14:10:00,23.37,23.45,23.37,23.45,15200.0,22.7217,22.7995,22.7217,22.7995,15200.0
2010-12-10 14:20:00,23.45,23.56,23.45,23.56,40600.0,22.7995,22.9064,22.7995,22.9064,40600.0
2010-12-10 14:30:00,23.57,23.66,23.56,23.64,40600.0,22.9162,23.0037,22.9064,22.9842,40600.0
2010-12-10 14:40:00,23.64,23.68,23.6,23.68,35500.0,22.9842,23.0231,22.9453,23.0231,35500.0
2010-12-10 14:50:00,23.68,23.69,23.57,23.58,51600.0,23.0231,23.0328,22.9162,22.9259,51600.0
2010-12-10 15:00:00,23.59,23.6,23.54,23.59,21800.0,22.9356,22.9453,22.887,22.9356,21800.0
2010-12-10 15:10:00,23.58,23.59,23.46,23.46,23600.0,22.9259,22.9356,22.8092,22.8092,23600.0
2010-12-10 15:20:00,23.46,23.47,23.38,23.38,37700.0,22.8092,22.8189,22.7314,22.7314,37700.0
2010-12-10 15:30:00,23.39,23.61,23.38,23.6,89000.0,22.7412,22.9551,22.7314,22.9453,89000.0
2010-12-10 15:40:00,23.6,23.6,23.43,23.44,59700.0,22.9453,22.9453,22.7801,22.7898,59700.0
2010-12-10 15:50:00,23.44,23.51,23.41,23.5,150700.0,22.7898,22.8578,22.7606,22.8481,150700.0
2010-12-13 09:30:00,23.6,23.65,23.4,23.5,36400.0,22.9453,22.994,22.7509,22.8481,36400.0
2010-12-13 09:40:00,23.49,23.5,23.3,23.41,38900.0,22.8384,22.8481,22.6537,22.7606,38900.0
2010-12-13 09:50:00,23.4,23.49,23.39,23.48,56400.0,22.7509,22.8384,22.7412,22.8287,56400.0
2010-12-13 10:00:00,23.48,23.59,23.48,23.58,35400.0,22.8287,22.9356,22.8287,22.9259,35400.0
2010-12-13 10:10:00,23.58,23.6,23.51,23.53,43100.0,22.9259,22.9453,22.8578,22.8773,43100.0
2010-12-13 10:20:00,23.53,23.57,23.53,23.54,26400.0,22.8773,22.9162,22.8773,22.887,26400.0
2010-12-13 10:30:00,23.53,23.59,23.47,23.49,58200.0,22.8773,22.9356,22.8189,22.8384,58200.0
2010-12-13 10:40:00,23.49,23.5,23.41,23.41,33000.0,22.8384,22.8481,22.7606,22.7606,33000.0
2010-12-13 10:50:00,23.42,23.45,23.36,23.4,31900.0,22.7703,22.7995,22.712,22.7509,31900.0
2010-12-13 11:00:00,23.39,23.39,23.25,23.27,30800.0,22.7412,22.7412,22.605,22.6245,30800.0
2010-12-13 11:10:00,23.27,23.49,23.25,23.46,92500.0,22.6245,22.8384,22.605,22.8092,92500.0
2010-12-13 11:20:00,23.46,23.46,23.38,23.39,11100.0,22.8092,22.8092,22.7314,22.7412,11100.0
2010-12-13 11:30:00,23.37,23.38,23.3,23.36,12300.0,22.7217,22.7314,22.6537,22.712,12300.0
2010-12-13 11:40:00,23.35,23.35,23.3,23.3,5000.0,22.7023,22.7023,22.6537,22.6537,5000.0
2010-12-13 11:50:00,23.29,23.32,23.2,23.26,15700.0,22.6439,22.6731,22.5564,22.6148,15700.0
2010-12-13 12:00:00,23.26,23.28,23.14,23.14,17100.0,22.6148,22.6342,22.4981,22.4981,17100.0
2010-12-13 12:10:00,23.14,23.21,23.13,23.16,25000.0,22.4981,22.5662,22.4884,22.5175,25000.0
2010-12-13 12:20:00,23.15,23.21,23.15,23.18,9000.0,22.5078,22.5662,22.5078,22.537,9000.0
2010-12-13 12:30:00,23.18,23.19,23.08,23.09,12600.0,22.537,22.5467,22.4398,22.4495,12600.0
2010-12-13 12:40:00,23.09,23.1,23.06,23.06,17300.0,22.4495,22.4592,22.4203,22.4203,17300.0
2010-12-13 12:50:00,23.06,23.06,23.0,23.03,18400.0,22.4203,22.4203,22.362,22.3911,18400.0
2010-12-13 13:00:00,23.03,23.07,23.02,23.02,14800.0,22.3911,22.43,22.3814,22.3814,14800.0
2010-12-13 13:10:00,23.02,23.1,23.02,23.08,28200.0,22.3814,22.4592,22.3814,22.4398,28200.0
2010-12-13 13:20:00,23.08,23.14,23.08,23.1,13300.0,22.4398,22.4981,22.4398,22.4592,13300.0
2010-12-13 13:30:00,23.1,23.18,23.1,23.18,20600.0,22.4592,22.537,22.4592,22.537,20600.0
2010-12-13 13:40:00,23.18,23.23,23.06,23.07,53000.0,22.537,22.5856,22.4203,22.43,53000.0
2010-12-13 13:50:00,23.07,23.08,22.95,22.96,36600.0,22.43,22.4398,22.3134,22.3231,36600.0
2010-12-13 14:00:00,22.95,22.97,22.92,22.95,26900.0,22.3134,22.3328,22.2842,22.3134,26900.0
2010-12-13 14:10:00,22.95,23.01,22.95,23.0,15500.0,22.3134,22.3717,22.3134,22.362,15500.0
2010-12-13 14:20:00,23.01,23.01,22.95,22.96,13200.0,22.3717,22.3717,22.3134,22.3231,13200.0
2010-12-13 14:30:00,22.96,22.97,22.93,22.95,38800.0,22.3231,22.3328,22.2939,22.3134,38800.0
2010-12-13 14:40:00,22.94,22.94,22.85,22.86,21200.0,22.3036,22.3036,22.2161,22.2259,21200.0
2010-12-13 14:50:00,22.86,22.91,22.85,22.89,34500.0,22.2259,22.2745,22.2161,22.255,34500.0
2010-12-13 15:00:00,22.89,22.9,22.76,22.77,43900.0,22.255,22.2648,22.1286,22.1384,43900.0
2010-12-13 15:10:00,22.76,22.81,22.68,22.7,64100.0,22.1286,22.1773,22.0509,22.0703,64100.0
2010-12-13 15:20:00,22.69,22.78,22.68,22.75,61900.0,22.0606,22.1481,22.0509,22.1189,61900.0
2010-12-13 15:30:00,22.75,22.79,22.71,22.78,48300.0,22.1189,22.1578,22.08,22.1481,48300.0
2010-12-13 15:40:00,22.78,22.79,22.57,22.71,130900.0,22.1481,22.1578,21.9439,22.08,130900.0
2010-12-13 15:50:00,22.7,22.76,22.65,22.67,168300.0,22.0703,22.1286,22.0217,22.0411,168300.0
2010-12-14 09:30:00,22.89,23.12,22.82,23.04,48400.0,22.255,22.4787,22.187,22.4009,48400.0
2010-12-14 09:40:00,23.06,23.07,22.94,22.96,16500.0,22.4203,22.43,22.3036,22.3231,16500.0
2010-12-14 09:50:00,22.97,23.01,22.95,23.0,25000.0,22.3328,22.3717,22.3134,22.362,25000.0
2010-12-14 10:00:00,22.99,23.01,22.94,23.0,39600.0,22.3523,22.3717,22.3036,22.362,39600.0
2010-12-14 10:10:00,23.01,23.03,22.96,22.96,42100.0,22.3717,22.3911,22.3231,22.3231,42100.0
2010-12-14 10:20:00,22.97,23.0,22.93,22.94,18300.0,22.3328,22.362,22.2939,22.3036,18300.0
2010-12-14 10:30:00,22.93,22.94,22.89,22.89,20700.0,22.2939,22.3036,22.255,22.255,20700.0
2010-12-14 10:40:00,22.9,22.98,22.87,22.98,28800.0,22.2648,22.3425,22.2356,22.3425,28800.0
2010-12-14 10:50:00,22.97,22.97,22.84,22.86,26000.0,22.3328,22.3328,22.2064,22.2259,26000.0
2010-12-14 11:00:00,22.86,22.87,22.77,22.79,27100.0,22.2259,22.2356,22.1384,22.1578,27100.0
2010-12-14 11:10:00,22.77,22.82,22.73,22.74,19300.0,22.1384,22.187,22.0995,22.1092,19300.0
2010-12-14 11:20:00,22.74,22.75,22.63,22.71,27400.0,22.1092,22.1189,22.0022,22.08,27400.0
2010-12-14 11:30:00,22.7,22.75,22.68,22.75,26300.0,22.0703,22.1189,22.0509,22.1189,26300.0
2010-12-14 11:40:00,22.77,22.77,22.68,22.73,22700.0,22.1384,22.1384,22.0509,22.0995,22700.0
2010-12-14 11:50:00,22.74,22.74,22.66,22.71,25500.0,22.1092,22.1092,22.0314,22.08,25500.0
2010-12-14 12:00:00,22.72,22.83,22.72,22.83,7000.0,22.0897,22.1967,22.0897,22.1967,7000.0
2010-12-14 12:10:00,22.83,22.84,22.73,22.73,14600.0,22.1967,22.2064,22.0995,22.0995,14600.0
2010-12-14 12:20:00,22.72,22.72,22.63,22.65,25700.0,22.0897,22.0897,22.0022,22.0217,25700.0
2010-12-14 12:30:00,22.67,22.69,22.58,22.68,31800.0,22.0411,22.0606,21.9536,22.0509,31800.0
2010-12-14 12:40:00,22.67,22.75,22.67,22.73,15400.0,22.0411,22.1189,22.0411,22.0995,15400.0
2010-12-14 12:50:00,22.73,22.83,22.73,22.82,12700.0,22.0995,22.1967,22.0995,22.187,12700.0
2010-12-14 13:00:00,22.82,22.82,22.75,22.78,23500.0,22.187,22.187,22.1189,22.1481,23500.0
2010-12-14 13:10:00,22.78,22.79,22.68,22.75,17900.0,22.1481,22.1578,22.0509,22.1189,17900.0
2010-12-14 13:20:00,22.75,22.77,22.68,22.74,16600.0,22.1189,22.1384,22.0509,22.1092,16600.0
2010-12-14 13:30:00,22.74,22.77,22.63,22.67,29000.0,22.1092,22.1384,22.0022,22.0411,29000.0
2010-12-14 13:40:00,22.69,22.77,22.69,22.77,9700.0,22.0606,22.1384,22.0606,22.1384,9700.0
2010-12-14 13:50:00,22.76,22.77,22.73,22.76,6500.0,22.1286,22.1384,22.0995,22.1286,6500.0
2010-12-14 14:00:00,22.75,22.78,22.68,22.68,9100.0,22.1189,22.1481,22.0509,22.0509,9100.0
2010-12-14 14:10:00,22.68,22.76,22.6,22.68,24600.0,22.0509,22.1286,21.9731,22.0509,24600.0
2010-12-14 14:20:00,22.71,22.71,22.61,22.65,18600.0,22.08,22.08,21.9828,22.0217,18600.0
2010-12-14 14:30:00,22.66,22.73,22.63,22.73,24400.0,22.0314,22.0995,22.0022,22.0995,24400.0
2010-12-14 14:40:00,22.71,22.74,22.59,22.59,50900.0,22.08,22.1092,21.9634,21.9634,50900.0
2010-12-14 14:50:00,22.59,22.62,22.51,22.62,46600.0,21.9634,21.9925,21.8856,21.9925,46600.0
2010-12-14 15:00:00,22.61,22.69,22.61,22.69,31800.0,21.9828,22.0606,21.9828,22.0606,31800.0
2010-12-14 15:10:00,22.68,22.69,22.55,22.55,24300.0,22.0509,22.0606,21.9245,21.9245,24300.0
2010-12-14 15:20:00,22.55,22.55,22.47,22.47,40800.0,21.9245,21.9245,21.8467,21.8467,40800.0
2010-12-14 15:30:00,22.47,22.5,22.41,22.44,36600.0,21.8467,21.8759,21.7883,21.8175,36600.0
2010-12-14 15:40:00,22.45,22.47,22.42,22.42,48900.0,21.8272,21.8467,21.7981,21.7981,48900.0
2010-12-14 15:50:00,22.41,22.48,22.39,22.48,113500.0,21.7883,21.8564,21.7689,21.8564,113500.0
2010-12-15 09:30:00,22.46,22.54,22.24,22.35,43600.0,21.837,21.9147,21.6231,21.73,43600.0
2010-12-15 09:40:00,22.35,22.44,22.28,22.41,35400.0,21.73,21.8175,21.662,21.7883,35400.0
2010-12-15 09:50:00,22.41,22.65,22.4,22.59,42300.0,21.7883,22.0217,21.7786,21.9634,42300.0
2010-12-15 10:00:00,22.6,22.73,22.58,22.67,44700.0,21.9731,22.0995,21.9536,22.0411,44700.0
2010-12-15 10:10:00,22.67,22.7,22.62,22.62,19800.0,22.0411,22.0703,21.9925,21.9925,19800.0
2010-12-15 10:20:00,22.62,22.67,22.62,22.63,13500.0,21.9925,22.0411,21.9925,22.0022,13500.0
2010-12-15 10:30:00,22.63,22.69,22.61,22.68,22000.0,22.0022,22.0606,21.9828,22.0509,22000.0
2010-12-15 10:40:00,22.68,22.68,22.61,22.62,22900.0,22.0509,22.0509,21.9828,21.9925,22900.0
2010-12-15 10:50:00,22.61,22.62,22.56,22.56,13000.0,21.9828,21.9925,21.9342,21.9342,13000.0
2010-12-15 11:00:00,22.56,22.56,22.44,22.45,37700.0,21.9342,21.9342,21.8175,21.8272,37700.0
2010-12-15 11:10:00,22.45,22.46,22.25,22.25,32100.0,21.8272,21.837,21.6328,21.6328,32100.0
2010-12-15 11:20:00,22.26,22.35,22.25,22.35,25100.0,21.6425,21.73,21.6328,21.73,25100.0
2010-12-15 11:30:00,22.34,22.39,22.29,22.29,17400.0,21.7203,21.7689,21.6717,21.6717,17400.0
2010-12-15 11:40:00,22.29,22.29,22.14,22.16,32500.0,21.6717,21.6717,21.5258,21.5453,32500.0
2010-12-15 11:50:00,22.16,22.18,22.15,22.16,12600.0,21.5453,21.5647,21.5356,21.5453,12600.0
2010-12-15 12:00:00,22.16,22.18,22.15,22.18,15000.0,21.5453,21.5647,21.5356,21.5647,15000.0
2010-12-15 12:10:00,22.18,22.18,22.09,22.1,20100.0,21.5647,21.5647,21.4772,21.4869,20100.0
2010-12-15 12:20:00,22.1,22.14,22.1,22.14,14600.0,21.4869,21.5258,21.4869,21.5258,14600.0
2010-12-15 12:30:00,22.14,22.15,22.13,22.15,11000.0,21.5258,21.5356,21.5161,21.5356,11000.0
2010-12-15 12:40:00,22.15,22.15,22.01,22.02,31700.0,21.5356,21.5356,21.3994,21.4092,31700.0
2010-12-15 12:50:00,22.01,22.01,21.89,21.96,32000.0,21.3994,21.3994,21.2828,21.3508,32000.0
2010-12-15 13:00:00,21.97,21.99,21.88,21.99,16300.0,21.3606,21.38,21.2731,21.38,16300.0
2010-12-15 13:10:00,21.99,22.03,21.95,21.98,28100.0,21.38,21.4189,21.3411,21.3703,28100.0
2010-12-15 13:20:00,21.97,21.99,21.92,21.94,19900.0,21.3606,21.38,21.3119,21.3314,19900.0
2010-12-15 13:30:00,21.94,21.99,21.94,21.98,15700.0,21.3314,21.38,21.3314,21.3703,15700.0
2010-12-15 13:40:00,21.99,21.99,21.98,21.99,12800.0,21.38,21.38,21.3703,21.38,12800.0
2010-12-15 13:50:00,21.98,21.99,21.94,21.94,21400.0,21.3703,21.38,21.3314,21.3314,21400.0
2010-12-15 14:00:00,21.94,21.94,21.89,21.91,22200.0,21.3314,21.3314,21.2828,21.3022,22200.0
2010-12-15 14:10:00,21.9,21.91,21.87,21.88,27600.0,21.2925,21.3022,21.2633,21.2731,27600.0
2010-12-15 14:20:00,21.88,21.88,21.77,21.79,40500.0,21.2731,21.2731,21.1661,21.1855,40500.0
2010-12-15 14:30:00,21.77,21.79,21.68,21.75,47300.0,21.1661,21.1855,21.0786,21.1467,47300.0
2010-12-15 14:40:00,21.75,21.78,21.72,21.74,35900.0,21.1467,21.1758,21.1175,21.1369,35900.0
2010-12-15 14:50:00,21.74,21.75,21.63,21.67,64800.0,21.1369,21.1467,21.03,21.0689,64800.0
2010-12-15 15:00:00,21.67,21.79,21.67,21.79,41100.0,21.0689,21.1855,21.0689,21.1855,41100.0
2010-12-15 15:10:00,21.79,21.8,21.75,21.79,39100.0,21.1855,21.1953,21.1467,21.1855,39100.0
2010-12-15 15:20:00,21.8,22.0,21.8,21.97,61100.0,21.1953,21.3897,21.1953,21.3606,61100.0
2010-12-15 15:30:00,21.97,22.12,21.94,22.11,100300.0,21.3606,21.5064,21.3314,21.4967,100300.0
2010-12-15 15:40:00,22.1,22.14,22.05,22.05,137800.0,21.4869,21.5258,21.4383,21.4383,137800.0
2010-12-15 15:50:00,22.05,22.06,21.95,21.97,134000.0,21.4383,21.4481,21.3411,21.3606,134000.0
2010-12-16 09:30:00,21.96,22.27,21.87,22.11,24200.0,21.3508,21.6522,21.2633,21.4967,24200.0
2010-12-16 09:40:00,22.1,22.16,22.03,22.15,15600.0,21.4869,21.5453,21.4189,21.5356,15600.0
2010-12-16 09:50:00,22.15,22.16,22.0,22.01,27500.0,21.5356,21.5453,21.3897,21.3994,27500.0
2010-12-16 10:00:00,22.0,22.1,21.95,22.07,28200.0,21.3897,21.4869,21.3411,21.4578,28200.0
2010-12-16 10:10:00,22.08,22.12,21.97,22.1,51200.0,21.4675,21.5064,21.3606,21.4869,51200.0
2010-12-16 10:20:00,22.12,22.21,22.11,22.2,17200.0,21.5064,21.5939,21.4967,21.5842,17200.0
2010-12-16 10:30:00,22.2,22.31,22.17,22.27,42300.0,21.5842,21.6911,21.555,21.6522,42300.0
2010-12-16 10:40:00,22.26,22.44,22.26,22.44,39100.0,21.6425,21.8175,21.6425,21.8175,39100.0
2010-12-16 10:50:00,22.45,22.47,22.39,22.43,33600.0,21.8272,21.8467,21.7689,21.8078,33600.0
2010-12-16 11:00:00,22.43,22.46,22.37,22.46,20300.0,21.8078,21.837,21.7495,21.837,20300.0
2010-12-16 11:10:00,22.47,22.56,22.47,22.54,95300.0,21.8467,21.9342,21.8467,21.9147,95300.0
2010-12-16 11:20:00,22.55,22.56,22.47,22.48,51100.0,21.9245,21.9342,21.8467,21.8564,51100.0
2010-12-16 11:30:00,22.48,22.5,22.45,22.45,25300.0,21.8564,21.8759,21.8272,21.8272,25300.0
2010-12-16 11:40:00,22.48,22.49,22.39,22.42,31000.0,21.8564,21.8661,21.7689,21.7981,31000.0
2010-12-16 11:50:00,22.42,22.51,22.4,22.51,14300.0,21.7981,21.8856,21.7786,21.8856,14300.0
2010-12-16 12:00:00,22.51,22.51,22.48,22.5,19000.0,21.8856,21.8856,21.8564,21.8759,19000.0
2010-12-16 12:10:00,22.49,22.5,22.45,22.46,14000.0,21.8661,21.8759,21.8272,21.837,14000.0
2010-12-16 12:20:00,22.46,22.49,22.46,22.47,15100.0,21.837,21.8661,21.837,21.8467,15100.0
2010-12-16 12:30:00,22.47,22.5,22.46,22.49,22600.0,21.8467,21.8759,21.837,21.8661,22600.0
2010-12-16 12:40:00,22.49,22.51,22.44,22.48,32200.0,21.8661,21.8856,21.8175,21.8564,32200.0
2010-12-16 12:50:00,22.48,22.49,22.42,22.44,22200.0,21.8564,21.8661,21.7981,21.8175,22200.0
2010-12-16 13:00:00,22.44,22.49,22.43,22.49,17200.0,21.8175,21.8661,21.8078,21.8661,17200.0
2010-12-16 13:10:00,22.47,22.55,22.45,22.55,9200.0,21.8467,21.9245,21.8272,21.9245,9200.0
2010-12-16 13:20:00,22.55,22.61,22.53,22.53,24700.0,21.9245,21.9828,21.905,21.905,24700.0
2010-12-16 13:30:00,22.53,22.54,22.46,22.54,9900.0,21.905,21.9147,21.837,21.9147,9900.0
2010-12-16 13:40:00,22.55,22.58,22.5,22.57,20500.0,21.9245,21.9536,21.8759,21.9439,20500.0
2010-12-16 13:50:00,22.58,22.63,22.52,22.54,33300.0,21.9536,22.0022,21.8953,21.9147,33300.0
2010-12-16 14:00:00,22.53,22.67,22.53,22.55,43800.0,21.905,22.0411,21.905,21.9245,43800.0
2010-12-16 14:10:00,22.56,22.63,22.54,22.57,27700.0,21.9342,22.0022,21.9147,21.9439,27700.0
2010-12-16 14:20:00,22.58,22.63,22.55,22.61,22200.0,21.9536,22.0022,21.9245,21.9828,22200.0
2010-12-16 14:30:00,22.6,22.6,22.53,22.55,29600.0,21.9731,21.9731,21.905,21.9245,29600.0
2010-12-16 14:40:00,22.55,22.58,22.54,22.56,28600.0,21.9245,21.9536,21.9147,21.9342,28600.0
2010-12-16 14:50:00,22.55,22.55,22.48,22.52,32700.0,21.9245,21.9245,21.8564,21.8953,32700.0
2010-12-16 15:00:00,22.53,22.58,22.51,22.56,36300.0,21.905,21.9536,21.8856,21.9342,36300.0
2010-12-16 15:10:00,22.56,22.57,22.49,22.5,32300.0,21.9342,21.9439,21.8661,21.8759,32300.0
2010-12-16 15:20:00,22.5,22.56,22.5,22.55,36400.0,21.8759,21.9342,21.8759,21.9245,36400.0
2010-12-16 15:30:00,22.55,22.58,22.49,22.53,48000.0,21.9245,21.9536,21.8661,21.905,48000.0
2010-12-16 15:40:00,22.54,22.56,22.5,22.53,60200.0,21.9147,21.9342,21.8759,21.905,60200.0
2010-12-16 15:50:00,22.52,22.56,22.5,22.52,131200.0,21.8953,21.9342,21.8759,21.8953,131200.0
2010-12-17 09:30:00,22.57,22.57,22.23,22.33,184400.0,21.9439,21.9439,21.6133,21.7106,184400.0
2010-12-17 09:40:00,22.34,22.35,22.13,22.3,49100.0,21.7203,21.73,21.5161,21.6814,49100.0
2010-12-17 09:50:00,22.26,22.29,22.2,22.25,39600.0,21.6425,21.6717,21.5842,21.6328,39600.0
2010-12-17 10:00:00,22.25,22.29,22.19,22.25,26100.0,21.6328,21.6717,21.5745,21.6328,26100.0
2010-12-17 10:10:00,22.24,22.29,22.18,22.29,22500.0,21.6231,21.6717,21.5647,21.6717,22500.0
2010-12-17 10:20:00,22.31,22.35,22.23,22.27,59600.0,21.6911,21.73,21.6133,21.6522,59600.0
2010-12-17 10:30:00,22.27,22.33,22.2,22.2,18500.0,21.6522,21.7106,21.5842,21.5842,18500.0
2010-12-17 10:40:00,22.21,22.22,22.13,22.16,11600.0,21.5939,21.6036,21.5161,21.5453,11600.0
2010-12-17 10:50:00,22.17,22.25,22.15,22.2,17500.0,21.555,21.6328,21.5356,21.5842,17500.0
2010-12-17 11:00:00,22.2,22.24,22.17,22.19,25500.0,21.5842,21.6231,21.555,21.5745,25500.0
2010-12-17 11:10:00,22.18,22.19,22.14,22.15,20800.0,21.5647,21.5745,21.5258,21.5356,20800.0
2010-12-17 11:20:00,22.14,22.15,22.0,22.07,43400.0,21.5258,21.5356,21.3897,21.4578,43400.0
2010-12-17 11:30:00,22.08,22.13,22.08,22.09,12000.0,21.4675,21.5161,21.4675,21.4772,12000.0
2010-12-17 11:40:00,22.1,22.12,22.05,22.05,8700.0,21.4869,21.5064,21.4383,21.4383,8700.0
2010-12-17 11:50:00,22.05,22.1,22.03,22.04,10700.0,21.4383,21.4869,21.4189,21.4286,10700.0
2010-12-17 12:00:00,22.04,22.09,22.04,22.07,9500.0,21.4286,21.4772,21.4286,21.4578,9500.0
2010-12-17 12:10:00,22.05,22.11,22.05,22.09,4700.0,21.4383,21.4967,21.4383,21.4772,4700.0
2010-12-17 12:20:00,22.1,22.1,22.07,22.07,6400.0,21.4869,21.4869,21.4578,21.4578,6400.0
2010-12-17 12:30:00,22.08,22.14,22.07,22.08,20300.0,21.4675,21.5258,21.4578,21.4675,20300.0
2010-12-17 12:40:00,22.08,22.09,22.05,22.05,3700.0,21.4675,21.4772,21.4383,21.4383,3700.0
2010-12-17 12:50:00,22.05,22.1,22.04,22.1,5300.0,21.4383,21.4869,21.4286,21.4869,5300.0
2010-12-17 13:00:00,22.1,22.21,22.1,22.18,24600.0,21.4869,21.5939,21.4869,21.5647,24600.0
2010-12-17 13:10:00,22.19,22.28,22.18,22.27,13000.0,21.5745,21.662,21.5647,21.6522,13000.0
2010-12-17 13:20:00,22.27,22.34,22.27,22.32,8700.0,21.6522,21.7203,21.6522,21.7008,8700.0
2010-12-17 13:30:00,22.31,22.31,22.21,22.21,19000.0,21.6911,21.6911,21.5939,21.5939,19000.0
2010-12-17 13:40:00,22.22,22.22,22.16,22.21,14400.0,21.6036,21.6036,21.5453,21.5939,14400.0
2010-12-17 13:50:00,22.21,22.21,22.15,22.15,13600.0,21.5939,21.5939,21.5356,21.5356,13600.0
2010-12-17 14:00:00,22.16,22.21,22.16,22.2,8900.0,21.5453,21.5939,21.5453,21.5842,8900.0
2010-12-17 14:10:00,22.2,22.23,22.2,22.23,11900.0,21.5842,21.6133,21.5842,21.6133,11900.0
2010-12-17 14:20:00,22.22,22.25,22.22,22.24,8700.0,21.6036,21.6328,21.6036,21.6231,8700.0
2010-12-17 14:30:00,22.24,22.24,22.17,22.17,14400.0,21.6231,21.6231,21.555,21.555,14400.0
2010-12-17 14:40:00,22.18,22.25,22.17,22.22,10400.0,21.5647,21.6328,21.555,21.6036,10400.0
2010-12-17 14:50:00,22.22,22.24,22.1,22.17,32500.0,21.6036,21.6231,21.4869,21.555,32500.0
2010-12-17 15:00:00,22.18,22.22,22.1,22.15,21900.0,21.5647,21.6036,21.4869,21.5356,21900.0
2010-12-17 15:10:00,22.15,22.23,22.13,22.2,33100.0,21.5356,21.6133,21.5161,21.5842,33100.0
2010-12-17 15:20:00,22.21,22.24,22.17,22.19,13200.0,21.5939,21.6231,21.555,21.5745,13200.0
2010-12-17 15:30:00,22.19,22.19,22.07,22.13,24300.0,21.5745,21.5745,21.4578,21.5161,24300.0
2010-12-17 15:40:00,22.13,22.23,22.12,22.21,61000.0,21.5161,21.6133,21.5064,21.5939,61000.0
2010-12-17 15:50:00,22.2,22.21,22.09,22.14,106700.0,21.5842,21.5939,21.4772,21.5258,106700.0
2010-12-20 09:30:00,22.29,22.29,21.93,22.23,29400.0,21.6717,21.6717,21.3217,21.6133,29400.0
2010-12-20 09:40:00,22.2,22.23,22.06,22.15,18000.0,21.5842,21.6133,21.4481,21.5356,18000.0
2010-12-20 09:50:00,22.14,22.23,22.08,22.12,17000.0,21.5258,21.6133,21.4675,21.5064,17000.0
2010-12-20 10:00:00,22.12,22.16,22.02,22.04,22600.0,21.5064,21.5453,21.4092,21.4286,22600.0
2010-12-20 10:10:00,22.04,22.06,21.94,22.01,22900.0,21.4286,21.4481,21.3314,21.3994,22900.0
2010-12-20 10:20:00,22.02,22.05,21.97,22.05,20100.0,21.4092,21.4383,21.3606,21.4383,20100.0
2010-12-20 10:30:00,22.05,22.14,22.05,22.1,16300.0,21.4383,21.5258,21.4383,21.4869,16300.0
2010-12-20 10:40:00,22.1,22.1,22.01,22.02,17100.0,21.4869,21.4869,21.3994,21.4092,17100.0
2010-12-20 10:50:00,22.02,22.06,22.0,22.0,14200.0,21.4092,21.4481,21.3897,21.3897,14200.0
2010-12-20 11:00:00,21.99,22.05,21.97,21.98,20100.0,21.38,21.4383,21.3606,21.3703,20100.0
2010-12-20 11:10:00,21.96,22.09,21.96,22.09,20900.0,21.3508,21.4772,21.3508,21.4772,20900.0
2010-12-20 11:20:00,22.09,22.14,22.08,22.14,14400.0,21.4772,21.5258,21.4675,21.5258,14400.0
2010-12-20 11:30:00,22.14,22.26,22.14,22.25,13700.0,21.5258,21.6425,21.5258,21.6328,13700.0
2010-12-20 11:40:00,22.25,22.26,22.22,22.24,7200.0,21.6328,21.6425,21.6036,21.6231,7200.0
2010-12-20 11:50:00,22.24,22.28,22.23,22.25,8300.0,21.6231,21.662,21.6133,21.6328,8300.0
2010-12-20 12:00:00,22.26,22.26,22.14,22.14,11400.0,21.6425,21.6425,21.5258,21.5258,11400.0
2010-12-20 12:10:00,22.14,22.16,22.12,22.16,8200.0,21.5258,21.5453,21.5064,21.5453,8200.0
2010-12-20 12:20:00,22.16,22.19,22.14,22.19,10200.0,21.5453,21.5745,21.5258,21.5745,10200.0
2010-12-20 12:30:00,22.19,22.22,22.18,22.2,8100.0,21.5745,21.6036,21.5647,21.5842,8100.0
2010-12-20 12:40:00,22.21,22.29,22.2,22.27,8600.0,21.5939,21.6717,21.5842,21.6522,8600.0
2010-12-20 12:50:00,22.26,22.29,22.24,22.29,5800.0,21.6425,21.6717,21.6231,21.6717,5800.0
2010-12-20 13:00:00,22.29,22.31,22.25,22.25,12500.0,21.6717,21.6911,21.6328,21.6328,12500.0
2010-12-20 13:10:00,22.25,22.27,22.23,22.26,13500.0,21.6328,21.6522,21.6133,21.6425,13500.0
2010-12-20 13:20:00,22.26,22.28,22.26,22.26,5200.0,21.6425,21.662,21.6425,21.6425,5200.0
2010-12-20 13:30:00,22.26,22.27,22.25,22.25,5200.0,21.6425,21.6522,21.6328,21.6328,5200.0
2010-12-20 13:40:00,22.27,22.27,22.25,22.26,8600.0,21.6522,21.6522,21.6328,21.6425,8600.0
2010-12-20 13:50:00,22.26,22.27,22.24,22.24,8700.0,21.6425,21.6522,21.6231,21.6231,8700.0
2010-12-20 14:00:00,22.24,22.37,22.23,22.35,34200.0,21.6231,21.7495,21.6133,21.73,34200.0
2010-12-20 14:10:00,22.34,22.35,22.29,22.3,6800.0,21.7203,21.73,21.6717,21.6814,6800.0
2010-12-20 14:20:00,22.3,22.31,22.25,22.25,8700.0,21.6814,21.6911,21.6328,21.6328,8700.0
2010-12-20 14:30:00,22.26,22.33,22.26,22.29,33700.0,21.6425,21.7106,21.6425,21.6717,33700.0
2010-12-20 14:40:00,22.28,22.31,22.26,22.3,12700.0,21.662,21.6911,21.6425,21.6814,12700.0
2010-12-20 14:50:00,22.31,22.31,22.21,22.23,21100.0,21.6911,21.6911,21.5939,21.6133,21100.0
2010-12-20 15:00:00,22.24,22.29,22.23,22.29,35000.0,21.6231,21.6717,21.6133,21.6717,35000.0
2010-12-20 15:10:00,22.29,22.29,22.22,22.22,17200.0,21.6717,21.6717,21.6036,21.6036,17200.0
2010-12-20 15:20:00,22.23,22.29,22.23,22.25,37600.0,21.6133,21.6717,21.6133,21.6328,37600.0
2010-12-20 15:30:00,22.24,22.3,22.24,22.25,29400.0,21.6231,21.6814,21.6231,21.6328,29400.0
2010-12-20 15:40:00,22.26,22.3,22.24,22.25,37500.0,21.6425,21.6814,21.6231,21.6328,37500.0
2010-12-20 15:50:00,22.25,22.32,22.25,22.25,54900.0,21.6328,21.7008,21.6328,21.6328,54900.0
2010-12-21 09:30:00,21.56,22.11,21.56,22.06,157900.0,20.9619,21.4967,20.9619,21.4481,157900.0
2010-12-21 09:40:00,22.07,22.35,22.07,22.34,51700.0,21.4578,21.73,21.4578,21.7203,51700.0
2010-12-21 09:50:00,22.34,22.42,22.23,22.37,25100.0,21.7203,21.7981,21.6133,21.7495,25100.0
2010-12-21 10:00:00,22.4,22.47,22.37,22.43,20600.0,21.7786,21.8467,21.7495,21.8078,20600.0
2010-12-21 10:10:00,22.44,22.55,22.41,22.52,17000.0,21.8175,21.9245,21.7883,21.8953,17000.0
2010-12-21 10:20:00,22.54,22.56,22.47,22.51,11800.0,21.9147,21.9342,21.8467,21.8856,11800.0
2010-12-21 10:30:00,22.5,22.53,22.42,22.44,14400.0,21.8759,21.905,21.7981,21.8175,14400.0
2010-12-21 10:40:00,22.44,22.45,22.43,22.44,5000.0,21.8175,21.8272,21.8078,21.8175,5000.0
2010-12-21 10:50:00,22.44,22.52,22.44,22.5,36800.0,21.8175,21.8953,21.8175,21.8759,36800.0
2010-12-21 11:00:00,22.5,22.56,22.5,22.53,34600.0,21.8759,21.9342,21.8759,21.905,34600.0
2010-12-21 11:10:00,22.53,22.59,22.5,22.57,11500.0,21.905,21.9634,21.8759,21.9439,11500.0
2010-12-21 11:20:00,22.57,22.58,22.51,22.53,11900.0,21.9439,21.9536,21.8856,21.905,11900.0
2010-12-21 11:30:00,22.53,22.63,22.52,22.62,10700.0,21.905,22.0022,21.8953,21.9925,10700.0
2010-12-21 11:40:00,22.64,22.66,22.62,22.66,14000.0,22.012,22.0314,21.9925,22.0314,14000.0
2010-12-21 11:50:00,22.66,22.67,22.63,22.67,14200.0,22.0314,22.0411,22.0022,22.0411,14200.0
2010-12-21 12:00:00,22.67,22.67,22.61,22.62,8800.0,22.0411,22.0411,21.9828,21.9925,8800.0
2010-12-21 12:10:00,22.62,22.67,22.62,22.67,8000.0,21.9925,22.0411,21.9925,22.0411,8000.0
2010-12-21 12:20:00,22.66,22.7,22.65,22.66,11300.0,22.0314,22.0703,22.0217,22.0314,11300.0
2010-12-21 12:30:00,22.68,22.78,22.68,22.76,9900.0,22.0509,22.1481,22.0509,22.1286,9900.0
2010-12-21 12:40:00,22.76,22.79,22.74,22.75,11900.0,22.1286,22.1578,22.1092,22.1189,11900.0
2010-12-21 12:50:00,22.74,22.79,22.73,22.77,10100.0,22.1092,22.1578,22.0995,22.1384,10100.0
2010-12-21 13:00:00,22.76,22.77,22.68,22.69,25000.0,22.1286,22.1384,22.0509,22.0606,25000.0
2010-12-21 13:10:00,22.69,22.69,22.66,22.68,5600.0,22.0606,22.0606,22.0314,22.0509,5600.0
2010-12-21 13:20:00,22.68,22.72,22.68,22.71,9800.0,22.0509,22.0897,22.0509,22.08,9800.0
2010-12-21 13:30:00,22.71,22.71,22.66,22.67,7700.0,22.08,22.08,22.0314,22.0411,7700.0
2010-12-21 13:40:00,22.67,22.72,22.66,22.67,9600.0,22.0411,22.0897,22.0314,22.0411,9600.0
2010-12-21 13:50:00,22.67,22.7,22.67,22.7,5900.0,22.0411,22.0703,22.0411,22.0703,5900.0
2010-12-21 14:00:00,22.69,22.8,22.69,22.8,33800.0,22.0606,22.1675,22.0606,22.1675,33800.0
2010-12-21 14:10:00,22.8,22.83,22.75,22.77,10700.0,22.1675,22.1967,22.1189,22.1384,10700.0
2010-12-21 14:20:00,22.78,22.85,22.75,22.82,27100.0,22.1481,22.2161,22.1189,22.187,27100.0
2010-12-21 14:30:00,22.82,22.85,22.81,22.85,17400.0,22.187,22.2161,22.1773,22.2161,17400.0
2010-12-21 14:40:00,22.84,22.92,22.84,22.92,26800.0,22.2064,22.2842,22.2064,22.2842,26800.0
2010-12-21 14:50:00,22.92,22.95,22.91,22.94,40100.0,22.2842,22.3134,22.2745,22.3036,40100.0
2010-12-21 15:00:00,22.93,22.95,22.89,22.9,33500.0,22.2939,22.3134,22.255,22.2648,33500.0
2010-12-21 15:10:00,22.91,22.91,22.85,22.87,20300.0,22.2745,22.2745,22.2161,22.2356,20300.0
2010-12-21 15:20:00,22.86,22.88,22.79,22.84,64400.0,22.2259,22.2453,22.1578,22.2064,64400.0
2010-12-21 15:30:00,22.84,22.92,22.83,22.84,47100.0,22.2064,22.2842,22.1967,22.2064,47100.0
2010-12-21 15:40:00,22.85,22.86,22.8,22.82,41500.0,22.2161,22.2259,22.1675,22.187,41500.0
2010-12-21 15:50:00,22.82,22.87,22.78,22.81,93100.0,22.187,22.2356,22.1481,22.1773,93100.0
2010-12-22 09:30:00,22.91,23.0,22.85,22.93,33000.0,22.2745,22.362,22.2161,22.2939,33000.0
2010-12-22 09:40:00,22.93,22.99,22.88,22.9,33400.0,22.2939,22.3523,22.2453,22.2648,33400.0
2010-12-22 09:50:00,22.92,23.0,22.9,22.97,23500.0,22.2842,22.362,22.2648,22.3328,23500.0
2010-12-22 10:00:00,22.97,23.06,22.91,22.95,46800.0,22.3328,22.4203,22.2745,22.3134,46800.0
2010-12-22 10:10:00,22.95,22.95,22.9,22.94,34000.0,22.3134,22.3134,22.2648,22.3036,34000.0
2010-12-22 10:20:00,22.95,23.0,22.91,22.93,22100.0,22.3134,22.362,22.2745,22.2939,22100.0
2010-12-22 10:30:00,22.92,22.99,22.91,22.99,17300.0,22.2842,22.3523,22.2745,22.3523,17300.0
2010-12-22 10:40:00,22.99,23.0,22.96,22.96,39200.0,22.3523,22.362,22.3231,22.3231,39200.0
2010-12-22 10:50:00,22.96,22.97,22.9,22.92,15900.0,22.3231,22.3328,22.2648,22.2842,15900.0
2010-12-22 11:00:00,22.93,22.93,22.85,22.9,73800.0,22.2939,22.2939,22.2161,22.2648,73800.0
2010-12-22 11:10:00,22.9,22.91,22.76,22.77,16900.0,22.2648,22.2745,22.1286,22.1384,16900.0
2010-12-22 11:20:00,22.77,22.78,22.68,22.78,28200.0,22.1384,22.1481,22.0509,22.1481,28200.0
2010-12-22 11:30:00,22.79,22.87,22.79,22.84,13800.0,22.1578,22.2356,22.1578,22.2064,13800.0
2010-12-22 11:40:00,22.84,22.87,22.78,22.86,27200.0,22.2064,22.2356,22.1481,22.2259,27200.0
2010-12-22 11:50:00,22.87,22.96,22.81,22.82,44600.0,22.2356,22.3231,22.1773,22.187,44600.0
2010-12-22 12:00:00,22.82,22.83,22.75,22.76,9200.0,22.187,22.1967,22.1189,22.1286,9200.0
2010-12-22 12:10:00,22.77,22.81,22.75,22.8,11500.0,22.1384,22.1773,22.1189,22.1675,11500.0
2010-12-22 12:20:00,22.79,22.83,22.76,22.76,20200.0,22.1578,22.1967,22.1286,22.1286,20200.0
2010-12-22 12:30:00,22.77,22.81,22.75,22.81,18000.0,22.1384,22.1773,22.1189,22.1773,18000.0
2010-12-22 12:40:00,22.8,22.82,22.78,22.8,14600.0,22.1675,22.187,22.1481,22.1675,14600.0
2010-12-22 12:50:00,22.81,22.84,22.78,22.83,28000.0,22.1773,22.2064,22.1481,22.1967,28000.0
2010-12-22 13:00:00,22.82,22.82,22.76,22.76,27500.0,22.187,22.187,22.1286,22.1286,27500.0
2010-12-22 13:10:00,22.75,22.78,22.68,22.68,13500.0,22.1189,22.1481,22.0509,22.0509,13500.0
2010-12-22 13:20:00,22.68,22.68,22.61,22.61,19900.0,22.0509,22.0509,21.9828,21.9828,19900.0
2010-12-22 13:30:00,22.62,22.62,22.46,22.46,25300.0,21.9925,21.9925,21.837,21.837,25300.0
2010-12-22 13:40:00,22.46,22.5,22.32,22.48,97800.0,21.837,21.8759,21.7008,21.8564,97800.0
2010-12-22 13:50:00,22.47,22.52,22.45,22.51,20700.0,21.8467,21.8953,21.8272,21.8856,20700.0
2010-12-22 14:00:00,22.5,22.5,22.46,22.48,14800.0,21.8759,21.8759,21.837,21.8564,14800.0
2010-12-22 14:10:00,22.5,22.52,22.44,22.44,12200.0,21.8759,21.8953,21.8175,21.8175,12200.0
2010-12-22 14:20:00,22.45,22.56,22.43,22.56,28100.0,21.8272,21.9342,21.8078,21.9342,28100.0
2010-12-22 14:30:00,22.56,22.59,22.54,22.56,25600.0,21.9342,21.9634,21.9147,21.9342,25600.0
2010-12-22 14:40:00,22.56,22.57,22.53,22.56,6000.0,21.9342,21.9439,21.905,21.9342,6000.0
2010-12-22 14:50:00,22.56,22.58,22.55,22.57,11100.0,21.9342,21.9536,21.9245,21.9439,11100.0
2010-12-22 15:00:00,22.56,22.58,22.55,22.55,10400.0,21.9342,21.9536,21.9245,21.9245,10400.0
2010-12-22 15:10:00,22.56,22.58,22.55,22.55,9800.0,21.9342,21.9536,21.9245,21.9245,9800.0
2010-12-22 15:20:00,22.55,22.65,22.52,22.61,20900.0,21.9245,22.0217,21.8953,21.9828,20900.0
2010-12-22 15:30:00,22.6,22.63,22.6,22.6,18700.0,21.9731,22.0022,21.9731,21.9731,18700.0
2010-12-22 15:40:00,22.6,22.64,22.6,22.6,31700.0,21.9731,22.012,21.9731,21.9731,31700.0
2010-12-22 15:50:00,22.6,22.66,22.6,22.66,56200.0,21.9731,22.0314,21.9731,22.0314,56200.0
2010-12-23 09:30:00,22.78,22.78,22.48,22.59,46300.0,22.1481,22.1481,21.8564,21.9634,46300.0
2010-12-23 09:40:00,22.61,22.77,22.56,22.77,35500.0,21.9828,22.1384,21.9342,22.1384,35500.0
2010-12-23 09:50:00,22.79,22.79,22.7,22.76,10200.0,22.1578,22.1578,22.0703,22.1286,10200.0
2010-12-23 10:00:00,22.74,22.84,22.74,22.75,29500.0,22.1092,22.2064,22.1092,22.1189,29500.0
2010-12-23 10:10:00,22.76,22.8,22.72,22.75,18000.0,22.1286,22.1675,22.0897,22.1189,18000.0
2010-12-23 10:20:00,22.73,22.76,22.69,22.7,22000.0,22.0995,22.1286,22.0606,22.0703,22000.0
2010-12-23 10:30:00,22.69,22.75,22.63,22.67,12000.0,22.0606,22.1189,22.0022,22.0411,12000.0
2010-12-23 10:40:00,22.67,22.67,22.5,22.54,22100.0,22.0411,22.0411,21.8759,21.9147,22100.0
2010-12-23 10:50:00,22.54,22.64,22.53,22.63,18800.0,21.9147,22.012,21.905,22.0022,18800.0
2010-12-23 11:00:00,22.61,22.68,22.59,22.68,28100.0,21.9828,22.0509,21.9634,22.0509,28100.0
2010-12-23 11:10:00,22.67,22.75,22.63,22.75,10700.0,22.0411,22.1189,22.0022,22.1189,10700.0
2010-12-23 11:20:00,22.75,22.8,22.64,22.79,15000.0,22.1189,22.1675,22.012,22.1578,15000.0
2010-12-23 11:30:00,22.8,22.85,22.75,22.77,14100.0,22.1675,22.2161,22.1189,22.1384,14100.0
2010-12-23 11:40:00,22.76,22.84,22.75,22.8,14500.0,22.1286,22.2064,22.1189,22.1675,14500.0
2010-12-23 11:50:00,22.8,22.86,22.79,22.85,17500.0,22.1675,22.2259,22.1578,22.2161,17500.0
2010-12-23 12:00:00,22.85,22.87,22.82,22.85,12100.0,22.2161,22.2356,22.187,22.2161,12100.0
2010-12-23 12:10:00,22.85,22.86,22.79,22.81,40400.0,22.2161,22.2259,22.1578,22.1773,40400.0
2010-12-23 12:20:00,22.82,22.84,22.8,22.82,7400.0,22.187,22.2064,22.1675,22.187,7400.0
2010-12-23 12:30:00,22.82,22.87,22.81,22.82,8700.0,22.187,22.2356,22.1773,22.187,8700.0
2010-12-23 12:40:00,22.81,22.84,22.79,22.81,19700.0,22.1773,22.2064,22.1578,22.1773,19700.0
2010-12-23 12:50:00,22.81,22.85,22.8,22.8,11900.0,22.1773,22.2161,22.1675,22.1675,11900.0
2010-12-23 13:00:00,22.8,22.83,22.79,22.82,11900.0,22.1675,22.1967,22.1578,22.187,11900.0
2010-12-23 13:10:00,22.82,22.82,22.78,22.78,6300.0,22.187,22.187,22.1481,22.1481,6300.0
2010-12-23 13:20:00,22.77,22.8,22.75,22.78,27600.0,22.1384,22.1675,22.1189,22.1481,27600.0
2010-12-23 13:30:00,22.78,22.8,22.76,22.79,8700.0,22.1481,22.1675,22.1286,22.1578,8700.0
2010-12-23 13:40:00,22.78,22.78,22.75,22.76,13000.0,22.1481,22.1481,22.1189,22.1286,13000.0
2010-12-23 13:50:00,22.75,22.76,22.75,22.75,7500.0,22.1189,22.1286,22.1189,22.1189,7500.0
2010-12-23 14:00:00,22.75,22.8,22.75,22.76,20400.0,22.1189,22.1675,22.1189,22.1286,20400.0
2010-12-23 14:10:00,22.76,22.77,22.75,22.76,19200.0,22.1286,22.1384,22.1189,22.1286,19200.0
2010-12-23 14:20:00,22.76,22.76,22.75,22.75,15600.0,22.1286,22.1286,22.1189,22.1189,15600.0
2010-12-23 14:30:00,22.75,22.78,22.75,22.76,15300.0,22.1189,22.1481,22.1189,22.1286,15300.0
2010-12-23 14:40:00,22.76,22.77,22.75,22.75,8200.0,22.1286,22.1384,22.1189,22.1189,8200.0
2010-12-23 14:50:00,22.75,22.77,22.71,22.77,13000.0,22.1189,22.1384,22.08,22.1384,13000.0
2010-12-23 15:00:00,22.76,22.83,22.73,22.81,33000.0,22.1286,22.1967,22.0995,22.1773,33000.0
2010-12-23 15:10:00,22.83,22.88,22.8,22.88,48500.0,22.1967,22.2453,22.1675,22.2453,48500.0
2010-12-23 15:20:00,22.88,22.91,22.81,22.86,21500.0,22.2453,22.2745,22.1773,22.2259,21500.0
2010-12-23 15:30:00,22.86,22.87,22.74,22.79,34600.0,22.2259,22.2356,22.1092,22.1578,34600.0
2010-12-23 15:40:00,22.8,22.83,22.69,22.73,27600.0,22.1675,22.1967,22.0606,22.0995,27600.0
2010-12-23 15:50:00,22.73,22.76,22.7,22.76,35700.0,22.0995,22.1286,22.0703,22.1286,35700.0
2010-12-27 09:30:00,22.6,22.67,22.47,22.5,21600.0,21.9731,22.0411,21.8467,21.8759,21600.0
2010-12-27 09:40:00,22.5,22.5,22.36,22.48,21200.0,21.8759,21.8759,21.7397,21.8564,21200.0
2010-12-27 09:50:00,22.47,22.54,22.43,22.49,18100.0,21.8467,21.9147,21.8078,21.8661,18100.0
2010-12-27 10:00:00,22.5,22.52,22.47,22.48,29000.0,21.8759,21.8953,21.8467,21.8564,29000.0
2010-12-27 10:10:00,22.48,22.67,22.48,22.57,15700.0,21.8564,22.0411,21.8564,21.9439,15700.0
2010-12-27 10:20:00,22.58,22.58,22.46,22.46,9800.0,21.9536,21.9536,21.837,21.837,9800.0
2010-12-27 10:30:00,22.47,22.47,22.37,22.4,15000.0,21.8467,21.8467,21.7495,21.7786,15000.0
2010-12-27 10:40:00,22.41,22.49,22.41,22.45,15400.0,21.7883,21.8661,21.7883,21.8272,15400.0
2010-12-27 10:50:00,22.46,22.54,22.4,22.44,39600.0,21.837,21.9147,21.7786,21.8175,39600.0
2010-12-27 11:00:00,22.44,22.48,22.38,22.42,27300.0,21.8175,21.8564,21.7592,21.7981,27300.0
2010-12-27 11:10:00,22.43,22.54,22.43,22.51,7000.0,21.8078,21.9147,21.8078,21.8856,7000.0
2010-12-27 11:20:00,22.52,22.53,22.46,22.47,8900.0,21.8953,21.905,21.837,21.8467,8900.0
2010-12-27 11:30:00,22.48,22.65,22.48,22.65,23100.0,21.8564,22.0217,21.8564,22.0217,23100.0
2010-12-27 11:40:00,22.67,22.68,22.64,22.65,6000.0,22.0411,22.0509,22.012,22.0217,6000.0
2010-12-27 11:50:00,22.66,22.68,22.65,22.66,5300.0,22.0314,22.0509,22.0217,22.0314,5300.0
2010-12-27 12:00:00,22.67,22.69,22.67,22.68,6500.0,22.0411,22.0606,22.0411,22.0509,6500.0
2010-12-27 12:10:00,22.68,22.76,22.65,22.76,9800.0,22.0509,22.1286,22.0217,22.1286,9800.0
2010-12-27 12:20:00,22.75,22.76,22.74,22.76,4400.0,22.1189,22.1286,22.1092,22.1286,4400.0
2010-12-27 12:30:00,22.76,22.76,22.73,22.75,16400.0,22.1286,22.1286,22.0995,22.1189,16400.0
2010-12-27 12:40:00,22.75,22.78,22.75,22.75,5200.0,22.1189,22.1481,22.1189,22.1189,5200.0
2010-12-27 12:50:00,22.76,22.78,22.76,22.76,6400.0,22.1286,22.1481,22.1286,22.1286,6400.0
2010-12-27 13:00:00,22.76,22.77,22.74,22.76,12300.0,22.1286,22.1384,22.1092,22.1286,12300.0
2010-12-27 13:10:00,22.76,22.83,22.75,22.75,10400.0,22.1286,22.1967,22.1189,22.1189,10400.0
2010-12-27 13:20:00,22.75,22.78,22.75,22.76,5300.0,22.1189,22.1481,22.1189,22.1286,5300.0
2010-12-27 13:30:00,22.76,22.77,22.73,22.75,11800.0,22.1286,22.1384,22.0995,22.1189,11800.0
2010-12-27 13:40:00,22.75,22.77,22.75,22.76,5600.0,22.1189,22.1384,22.1189,22.1286,5600.0
2010-12-27 13:50:00,22.75,22.77,22.75,22.77,6700.0,22.1189,22.1384,22.1189,22.1384,6700.0
2010-12-27 14:00:00,22.77,22.77,22.75,22.76,2200.0,22.1384,22.1384,22.1189,22.1286,2200.0
2010-12-27 14:10:00,22.75,22.76,22.7,22.71,9500.0,22.1189,22.1286,22.0703,22.08,9500.0
2010-12-27 14:20:00,22.71,22.71,22.7,22.71,4300.0,22.08,22.08,22.0703,22.08,4300.0
2010-12-27 14:30:00,22.71,22.75,22.71,22.75,16500.0,22.08,22.1189,22.08,22.1189,16500.0
2010-12-27 14:40:00,22.75,22.77,22.75,22.77,2500.0,22.1189,22.1384,22.1189,22.1384,2500.0
2010-12-27 14:50:00,22.77,22.77,22.75,22.76,10000.0,22.1384,22.1384,22.1189,22.1286,10000.0
2010-12-27 15:00:00,22.75,22.77,22.71,22.73,14800.0,22.1189,22.1384,22.08,22.0995,14800.0
2010-12-27 15:10:00,22.73,22.74,22.73,22.74,8000.0,22.0995,22.1092,22.0995,22.1092,8000.0
2010-12-27 15:20:00,22.73,22.76,22.71,22.72,14900.0,22.0995,22.1286,22.08,22.0897,14900.0
2010-12-27 15:30:00,22.73,22.77,22.71,22.71,16600.0,22.0995,22.1384,22.08,22.08,16600.0
2010-12-27 15:40:00,22.7,22.79,22.7,22.77,19800.0,22.0703,22.1578,22.0703,22.1384,19800.0
2010-12-27 15:50:00,22.76,22.78,22.69,22.71,46400.0,22.1286,22.1481,22.0606,22.08,46400.0
2010-12-28 09:30:00,22.74,22.75,22.36,22.41,29300.0,22.1092,22.1189,21.7397,21.7883,29300.0
2010-12-28 09:40:00,22.41,22.57,22.38,22.44,39000.0,21.7883,21.9439,21.7592,21.8175,39000.0
2010-12-28 09:50:00,22.46,22.49,22.43,22.46,21600.0,21.837,21.8661,21.8078,21.837,21600.0
2010-12-28 10:00:00,22.45,22.56,22.4,22.5,45500.0,21.8272,21.9342,21.7786,21.8759,45500.0
2010-12-28 10:10:00,22.5,22.6,22.42,22.6,21700.0,21.8759,21.9731,21.7981,21.9731,21700.0
2010-12-28 10:20:00,22.61,22.67,22.57,22.65,24600.0,21.9828,22.0411,21.9439,22.0217,24600.0
2010-12-28 10:30:00,22.65,22.68,22.62,22.68,11000.0,22.0217,22.0509,21.9925,22.0509,11000.0
2010-12-28 10:40:00,22.68,22.75,22.66,22.72,13800.0,22.0509,22.1189,22.0314,22.0897,13800.0
2010-12-28 10:50:00,22.69,22.72,22.6,22.6,70000.0,22.0606,22.0897,21.9731,21.9731,70000.0
2010-12-28 11:00:00,22.6,22.67,22.59,22.66,11600.0,21.9731,22.0411,21.9634,22.0314,11600.0
2010-12-28 11:10:00,22.67,22.75,22.66,22.73,7200.0,22.0411,22.1189,22.0314,22.0995,7200.0
2010-12-28 11:20:00,22.72,22.72,22.64,22.7,6900.0,22.0897,22.0897,22.012,22.0703,6900.0
2010-12-28 11:30:00,22.69,22.75,22.67,22.75,7400.0,22.0606,22.1189,22.0411,22.1189,7400.0
2010-12-28 11:40:00,22.74,22.74,22.63,22.64,16600.0,22.1092,22.1092,22.0022,22.012,16600.0
2010-12-28 11:50:00,22.63,22.63,22.5,22.5,13000.0,22.0022,22.0022,21.8759,21.8759,13000.0
2010-12-28 12:00:00,22.5,22.55,22.5,22.55,12000.0,21.8759,21.9245,21.8759,21.9245,12000.0
2010-12-28 12:10:00,22.55,22.6,22.55,22.6,5700.0,21.9245,21.9731,21.9245,21.9731,5700.0
2010-12-28 12:20:00,22.59,22.66,22.56,22.65,5300.0,21.9634,22.0314,21.9342,22.0217,5300.0
2010-12-28 12:30:00,22.64,22.64,22.6,22.64,11200.0,22.012,22.012,21.9731,22.012,11200.0
2010-12-28 12:40:00,22.64,22.66,22.64,22.64,11000.0,22.012,22.0314,22.012,22.012,11000.0
2010-12-28 12:50:00,22.64,22.66,22.63,22.65,4800.0,22.012,22.0314,22.0022,22.0217,4800.0
2010-12-28 13:00:00,22.66,22.68,22.61,22.61,9900.0,22.0314,22.0509,21.9828,21.9828,9900.0
2010-12-28 13:10:00,22.61,22.64,22.61,22.64,7900.0,21.9828,22.012,21.9828,22.012,7900.0
2010-12-28 13:20:00,22.65,22.68,22.65,22.66,7000.0,22.0217,22.0509,22.0217,22.0314,7000.0
2010-12-28 13:30:00,22.65,22.67,22.64,22.67,10000.0,22.0217,22.0411,22.012,22.0411,10000.0
2010-12-28 13:40:00,22.67,22.71,22.67,22.71,9100.0,22.0411,22.08,22.0411,22.08,9100.0
2010-12-28 13:50:00,22.72,22.73,22.72,22.73,11100.0,22.0897,22.0995,22.0897,22.0995,11100.0
2010-12-28 14:00:00,22.72,22.73,22.7,22.71,12000.0,22.0897,22.0995,22.0703,22.08,12000.0
2010-12-28 14:10:00,22.7,22.74,22.69,22.69,28900.0,22.0703,22.1092,22.0606,22.0606,28900.0
2010-12-28 14:20:00,22.71,22.72,22.66,22.67,14400.0,22.08,22.0897,22.0314,22.0411,14400.0
2010-12-28 14:30:00,22.66,22.71,22.65,22.7,19800.0,22.0314,22.08,22.0217,22.0703,19800.0
2010-12-28 14:40:00,22.7,22.71,22.69,22.71,19600.0,22.0703,22.08,22.0606,22.08,19600.0
2010-12-28 14:50:00,22.7,22.72,22.7,22.7,12700.0,22.0703,22.0897,22.0703,22.0703,12700.0
2010-12-28 15:00:00,22.7,22.71,22.68,22.71,23000.0,22.0703,22.08,22.0509,22.08,23000.0
2010-12-28 15:10:00,22.7,22.71,22.65,22.65,13100.0,22.0703,22.08,22.0217,22.0217,13100.0
2010-12-28 15:20:00,22.66,22.69,22.65,22.68,25900.0,22.0314,22.0606,22.0217,22.0509,25900.0
2010-12-28 15:30:00,22.67,22.76,22.66,22.75,54200.0,22.0411,22.1286,22.0314,22.1189,54200.0
2010-12-28 15:40:00,22.75,22.76,22.71,22.75,48600.0,22.1189,22.1286,22.08,22.1189,48600.0
2010-12-28 15:50:00,22.75,22.76,22.68,22.71,115000.0,22.1189,22.1286,22.0509,22.08,115000.0
2010-12-29 09:30:00,22.74,22.76,22.56,22.65,35200.0,22.1092,22.1286,21.9342,22.0217,35200.0
2010-12-29 09:40:00,22.65,22.69,22.65,22.66,20200.0,22.0217,22.0606,22.0217,22.0314,20200.0
2010-12-29 09:50:00,22.66,22.66,22.57,22.57,18200.0,22.0314,22.0314,21.9439,21.9439,18200.0
2010-12-29 10:00:00,22.57,22.59,22.55,22.56,22400.0,21.9439,21.9634,21.9245,21.9342,22400.0
2010-12-29 10:10:00,22.56,22.61,22.56,22.6,17300.0,21.9342,21.9828,21.9342,21.9731,17300.0
2010-12-29 10:20:00,22.61,22.68,22.6,22.68,27900.0,21.9828,22.0509,21.9731,22.0509,27900.0
2010-12-29 10:30:00,22.68,22.71,22.68,22.71,5800.0,22.0509,22.08,22.0509,22.08,5800.0
2010-12-29 10:40:00,22.7,22.75,22.7,22.72,17600.0,22.0703,22.1189,22.0703,22.0897,17600.0
2010-12-29 10:50:00,22.72,22.73,22.69,22.69,6100.0,22.0897,22.0995,22.0606,22.0606,6100.0
2010-12-29 11:00:00,22.7,22.72,22.64,22.69,18200.0,22.0703,22.0897,22.012,22.0606,18200.0
2010-12-29 11:10:00,22.68,22.68,22.6,22.63,12700.0,22.0509,22.0509,21.9731,22.0022,12700.0
2010-12-29 11:20:00,22.63,22.68,22.62,22.68,13800.0,22.0022,22.0509,21.9925,22.0509,13800.0
2010-12-29 11:30:00,22.67,22.72,22.67,22.71,12900.0,22.0411,22.0897,22.0411,22.08,12900.0
2010-12-29 11:40:00,22.7,22.7,22.62,22.63,16100.0,22.0703,22.0703,21.9925,22.0022,16100.0
2010-12-29 11:50:00,22.62,22.66,22.6,22.65,13000.0,21.9925,22.0314,21.9731,22.0217,13000.0
2010-12-29 12:00:00,22.64,22.74,22.64,22.74,13900.0,22.012,22.1092,22.012,22.1092,13900.0
2010-12-29 12:10:00,22.75,22.9,22.75,22.89,23000.0,22.1189,22.2648,22.1189,22.255,23000.0
2010-12-29 12:20:00,22.88,22.92,22.88,22.89,12000.0,22.2453,22.2842,22.2453,22.255,12000.0
2010-12-29 12:30:00,22.89,22.93,22.88,22.88,15600.0,22.255,22.2939,22.2453,22.2453,15600.0
2010-12-29 12:40:00,22.88,22.91,22.88,22.9,9000.0,22.2453,22.2745,22.2453,22.2648,9000.0
2010-12-29 12:50:00,22.9,22.95,22.89,22.9,15800.0,22.2648,22.3134,22.255,22.2648,15800.0
2010-12-29 13:00:00,22.9,22.99,22.9,22.97,10700.0,22.2648,22.3523,22.2648,22.3328,10700.0
2010-12-29 13:10:00,22.95,22.95,22.87,22.87,5400.0,22.3134,22.3134,22.2356,22.2356,5400.0
2010-12-29 13:20:00,22.86,22.93,22.85,22.92,12600.0,22.2259,22.2939,22.2161,22.2842,12600.0
2010-12-29 13:30:00,22.91,22.91,22.83,22.84,22000.0,22.2745,22.2745,22.1967,22.2064,22000.0
2010-12-29 13:40:00,22.85,22.87,22.81,22.86,11700.0,22.2161,22.2356,22.1773,22.2259,11700.0
2010-12-29 13:50:00,22.86,22.87,22.79,22.8,14300.0,22.2259,22.2356,22.1578,22.1675,14300.0
2010-12-29 14:00:00,22.79,22.79,22.75,22.75,8500.0,22.1578,22.1578,22.1189,22.1189,8500.0
2010-12-29 14:10:00,22.76,22.8,22.73,22.78,25300.0,22.1286,22.1675,22.0995,22.1481,25300.0
2010-12-29 14:20:00,22.78,22.8,22.76,22.76,6600.0,22.1481,22.1675,22.1286,22.1286,6600.0
2010-12-29 14:30:00,22.76,22.8,22.74,22.75,41600.0,22.1286,22.1675,22.1092,22.1189,41600.0
2010-12-29 14:40:00,22.75,22.75,22.7,22.72,22100.0,22.1189,22.1189,22.0703,22.0897,22100.0
2010-12-29 14:50:00,22.72,22.77,22.72,22.75,32400.0,22.0897,22.1384,22.0897,22.1189,32400.0
2010-12-29 15:00:00,22.75,22.79,22.75,22.78,17600.0,22.1189,22.1578,22.1189,22.1481,17600.0
2010-12-29 15:10:00,22.78,22.8,22.75,22.75,14600.0,22.1481,22.1675,22.1189,22.1189,14600.0
2010-12-29 15:20:00,22.75,22.77,22.73,22.75,29500.0,22.1189,22.1384,22.0995,22.1189,29500.0
2010-12-29 15:30:00,22.75,22.8,22.74,22.76,31800.0,22.1189,22.1675,22.1092,22.1286,31800.0
2010-12-29 15:40:00,22.75,22.77,22.74,22.75,44900.0,22.1189,22.1384,22.1092,22.1189,44900.0
2010-12-29 15:50:00,22.75,22.76,22.7,22.73,77100.0,22.1189,22.1286,22.0703,22.0995,77100.0
2010-12-30 09:30:00,22.65,22.81,22.64,22.73,13700.0,22.0217,22.1773,22.012,22.0995,13700.0
2010-12-30 09:40:00,22.73,22.94,22.73,22.9,21100.0,22.0995,22.3036,22.0995,22.2648,21100.0
2010-12-30 09:50:00,22.92,22.95,22.73,22.75,16500.0,22.2842,22.3134,22.0995,22.1189,16500.0
2010-12-30 10:00:00,22.77,22.77,22.6,22.69,17600.0,22.1384,22.1384,21.9731,22.0606,17600.0
2010-12-30 10:10:00,22.69,22.75,22.61,22.75,19200.0,22.0606,22.1189,21.9828,22.1189,19200.0
2010-12-30 10:20:00,22.76,22.76,22.68,22.7,18800.0,22.1286,22.1286,22.0509,22.0703,18800.0
2010-12-30 10:30:00,22.7,22.81,22.66,22.78,25700.0,22.0703,22.1773,22.0314,22.1481,25700.0
2010-12-30 10:40:00,22.77,22.92,22.75,22.91,19100.0,22.1384,22.2842,22.1189,22.2745,19100.0
2010-12-30 10:50:00,22.91,22.99,22.86,22.95,21600.0,22.2745,22.3523,22.2259,22.3134,21600.0
2010-12-30 11:00:00,22.96,22.96,22.87,22.87,8100.0,22.3231,22.3231,22.2356,22.2356,8100.0
2010-12-30 11:10:00,22.87,22.87,22.79,22.8,7500.0,22.2356,22.2356,22.1578,22.1675,7500.0
2010-12-30 11:20:00,22.8,22.83,22.76,22.76,8600.0,22.1675,22.1967,22.1286,22.1286,8600.0
2010-12-30 11:30:00,22.76,22.77,22.73,22.77,6700.0,22.1286,22.1384,22.0995,22.1384,6700.0
2010-12-30 11:40:00,22.77,22.78,22.74,22.78,12200.0,22.1384,22.1481,22.1092,22.1481,12200.0
2010-12-30 11:50:00,22.77,22.78,22.74,22.77,10000.0,22.1384,22.1481,22.1092,22.1384,10000.0
2010-12-30 12:00:00,22.77,22.77,22.74,22.75,9100.0,22.1384,22.1384,22.1092,22.1189,9100.0
2010-12-30 12:10:00,22.75,22.79,22.73,22.77,14400.0,22.1189,22.1578,22.0995,22.1384,14400.0
2010-12-30 12:20:00,22.77,22.78,22.76,22.76,3600.0,22.1384,22.1481,22.1286,22.1286,3600.0
2010-12-30 12:30:00,22.77,22.92,22.77,22.87,18700.0,22.1384,22.2842,22.1384,22.2356,18700.0
2010-12-30 12:40:00,22.86,22.87,22.86,22.86,4800.0,22.2259,22.2356,22.2259,22.2259,4800.0
2010-12-30 12:50:00,22.87,22.88,22.83,22.86,4800.0,22.2356,22.2453,22.1967,22.2259,4800.0
2010-12-30 13:00:00,22.86,22.91,22.85,22.91,5900.0,22.2259,22.2745,22.2161,22.2745,5900.0
2010-12-30 13:10:00,22.91,22.95,22.91,22.91,9700.0,22.2745,22.3134,22.2745,22.2745,9700.0
2010-12-30 13:20:00,22.91,22.93,22.89,22.9,3800.0,22.2745,22.2939,22.255,22.2648,3800.0
2010-12-30 13:30:00,22.89,22.95,22.89,22.95,6900.0,22.255,22.3134,22.255,22.3134,6900.0
2010-12-30 13:40:00,22.95,22.97,22.93,22.93,6200.0,22.3134,22.3328,22.2939,22.2939,6200.0
2010-12-30 13:50:00,22.94,22.96,22.91,22.96,6600.0,22.3036,22.3231,22.2745,22.3231,6600.0
2010-12-30 14:00:00,22.97,22.97,22.89,22.89,7400.0,22.3328,22.3328,22.255,22.255,7400.0
2010-12-30 14:10:00,22.89,22.9,22.86,22.86,13100.0,22.255,22.2648,22.2259,22.2259,13100.0
2010-12-30 14:20:00,22.86,22.87,22.79,22.8,11600.0,22.2259,22.2356,22.1578,22.1675,11600.0
2010-12-30 14:30:00,22.8,22.85,22.78,22.85,20000.0,22.1675,22.2161,22.1481,22.2161,20000.0
2010-12-30 14:40:00,22.86,22.89,22.8,22.8,16000.0,22.2259,22.255,22.1675,22.1675,16000.0
2010-12-30 14:50:00,22.8,22.83,22.8,22.83,9900.0,22.1675,22.1967,22.1675,22.1967,9900.0
2010-12-30 15:00:00,22.84,22.84,22.79,22.8,15100.0,22.2064,22.2064,22.1578,22.1675,15100.0
2010-12-30 15:10:00,22.79,22.81,22.77,22.77,12000.0,22.1578,22.1773,22.1384,22.1384,12000.0
2010-12-30 15:20:00,22.76,22.81,22.76,22.81,20700.0,22.1286,22.1773,22.1286,22.1773,20700.0
2010-12-30 15:30:00,22.81,22.82,22.79,22.81,20000.0,22.1773,22.187,22.1578,22.1773,20000.0
2010-12-30 15:40:00,22.81,22.82,22.75,22.77,40300.0,22.1773,22.187,22.1189,22.1384,40300.0
2010-12-30 15:50:00,22.77,22.78,22.75,22.76,45400.0,22.1384,22.1481,22.1189,22.1286,45400.0
2010-12-31 09:30:00,22.7,22.85,22.67,22.83,19900.0,22.0703,22.2161,22.0411,22.1967,19900.0
2010-12-31 09:40:00,22.69,22.77,22.68,22.75,5100.0,22.0606,22.1384,22.0509,22.1189,5100.0
2010-12-31 09:50:00,22.77,22.8,22.73,22.76,3800.0,22.1384,22.1675,22.0995,22.1286,3800.0
2010-12-31 10:00:00,22.77,22.81,22.7,22.75,6800.0,22.1384,22.1773,22.0703,22.1189,6800.0
2010-12-31 10:10:00,22.75,22.91,22.75,22.91,27700.0,22.1189,22.2745,22.1189,22.2745,27700.0
2010-12-31 10:20:00,22.9,22.92,22.88,22.91,7300.0,22.2648,22.2842,22.2453,22.2745,7300.0
2010-12-31 10:30:00,22.89,22.96,22.85,22.9,28200.0,22.255,22.3231,22.2161,22.2648,28200.0
2010-12-31 10:40:00,22.91,22.92,22.87,22.89,4700.0,22.2745,22.2842,22.2356,22.255,4700.0
2010-12-31 10:50:00,22.89,23.04,22.89,23.04,10200.0,22.255,22.4009,22.255,22.4009,10200.0
2010-12-31 11:00:00,23.03,23.03,22.92,22.92,7600.0,22.3911,22.3911,22.2842,22.2842,7600.0
2010-12-31 11:10:00,22.91,22.92,22.87,22.9,4800.0,22.2745,22.2842,22.2356,22.2648,4800.0
2010-12-31 11:20:00,22.91,22.96,22.89,22.95,4800.0,22.2745,22.3231,22.255,22.3134,4800.0
2010-12-31 11:30:00,22.96,23.0,22.94,22.99,4900.0,22.3231,22.362,22.3036,22.3523,4900.0
2010-12-31 11:40:00,22.99,23.01,22.97,23.0,34300.0,22.3523,22.3717,22.3328,22.362,34300.0
2010-12-31 11:50:00,23.0,23.02,22.98,22.98,9500.0,22.362,22.3814,22.3425,22.3425,9500.0
2010-12-31 12:00:00,22.95,23.0,22.94,22.99,3200.0,22.3134,22.362,22.3036,22.3523,3200.0
2010-12-31 12:10:00,22.99,23.01,22.96,23.0,9500.0,22.3523,22.3717,22.3231,22.362,9500.0
2010-12-31 12:20:00,23.0,23.03,22.96,23.0,23100.0,22.362,22.3911,22.3231,22.362,23100.0
2010-12-31 12:30:00,23.01,23.02,22.98,22.99,10300.0,22.3717,22.3814,22.3425,22.3523,10300.0
2010-12-31 12:40:00,22.97,22.97,22.89,22.89,4700.0,22.3328,22.3328,22.255,22.255,4700.0
2010-12-31 12:50:00,22.89,22.92,22.89,22.92,2800.0,22.255,22.2842,22.255,22.2842,2800.0
2010-12-31 13:00:00,22.91,23.0,22.9,22.99,16800.0,22.2745,22.362,22.2648,22.3523,16800.0
2010-12-31 13:10:00,22.98,22.98,22.91,22.95,15000.0,22.3425,22.3425,22.2745,22.3134,15000.0
2010-12-31 13:20:00,22.95,22.95,22.93,22.95,2600.0,22.3134,22.3134,22.2939,22.3134,2600.0
2010-12-31 13:30:00,22.94,22.94,22.9,22.9,2400.0,22.3036,22.3036,22.2648,22.2648,2400.0
2010-12-31 13:40:00,22.9,22.9,22.84,22.87,4400.0,22.2648,22.2648,22.2064,22.2356,4400.0
2010-12-31 13:50:00,22.86,22.86,22.84,22.84,2200.0,22.2259,22.2259,22.2064,22.2064,2200.0
2010-12-31 14:00:00,22.85,22.86,22.83,22.84,4900.0,22.2161,22.2259,22.1967,22.2064,4900.0
2010-12-31 14:10:00,22.84,22.86,22.82,22.82,4200.0,22.2064,22.2259,22.187,22.187,4200.0
2010-12-31 14:20:00,22.81,22.82,22.81,22.82,5600.0,22.1773,22.187,22.1773,22.187,5600.0
2010-12-31 14:30:00,22.82,22.89,22.81,22.88,8500.0,22.187,22.255,22.1773,22.2453,8500.0
2010-12-31 14:40:00,22.87,22.88,22.84,22.85,5900.0,22.2356,22.2453,22.2064,22.2161,5900.0
2010-12-31 14:50:00,22.84,22.91,22.84,22.89,14300.0,22.2064,22.2745,22.2064,22.255,14300.0
2010-12-31 15:00:00,22.89,22.9,22.86,22.88,4800.0,22.255,22.2648,22.2259,22.2453,4800.0
2010-12-31 15:10:00,22.88,22.88,22.84,22.86,9000.0,22.2453,22.2453,22.2064,22.2259,9000.0
2010-12-31 15:20:00,22.86,22.87,22.85,22.86,7100.0,22.2259,22.2356,22.2161,22.2259,7100.0
2010-12-31 15:30:00,22.87,22.88,22.85,22.87,9600.0,22.2356,22.2453,22.2161,22.2356,9600.0
2010-12-31 15:40:00,22.87,22.93,22.73,22.75,78300.0,22.2356,22.2939,22.0995,22.1189,78300.0
2010-12-31 15:50:00,22.76,22.86,22.7,22.76,88600.0,22.1286,22.2259,22.0703,22.1286,88600.0
2011-01-03 09:30:00,23.14,23.24,23.03,23.13,87500.0,22.4981,22.5953,22.3911,22.4884,87500.0
2011-01-03 09:40:00,23.14,23.18,23.04,23.07,32500.0,22.4981,22.537,22.4009,22.43,32500.0
2011-01-03 09:50:00,23.08,23.1,23.02,23.1,26900.0,22.4398,22.4592,22.3814,22.4592,26900.0
2011-01-03 10:00:00,23.09,23.15,22.66,22.96,84000.0,22.4495,22.5078,22.0314,22.3231,84000.0
2011-01-03 10:10:00,22.97,23.07,22.97,23.04,52300.0,22.3328,22.43,22.3328,22.4009,52300.0
2011-01-03 10:20:00,23.04,23.05,22.96,23.01,58800.0,22.4009,22.4106,22.3231,22.3717,58800.0
2011-01-03 10:30:00,23.0,23.04,22.98,23.04,32500.0,22.362,22.4009,22.3425,22.4009,32500.0
2011-01-03 10:40:00,23.04,23.06,22.98,23.0,45000.0,22.4009,22.4203,22.3425,22.362,45000.0
2011-01-03 10:50:00,23.0,23.03,22.99,23.0,65600.0,22.362,22.3911,22.3523,22.362,65600.0
2011-01-03 11:00:00,23.0,23.01,22.94,22.95,25800.0,22.362,22.3717,22.3036,22.3134,25800.0
2011-01-03 11:10:00,22.95,23.03,22.93,23.01,33900.0,22.3134,22.3911,22.2939,22.3717,33900.0
2011-01-03 11:20:00,23.01,23.05,23.0,23.05,55100.0,22.3717,22.4106,22.362,22.4106,55100.0
2011-01-03 11:30:00,23.05,23.14,23.0,23.1,36100.0,22.4106,22.4981,22.362,22.4592,36100.0
2011-01-03 11:40:00,23.09,23.09,23.0,23.04,12900.0,22.4495,22.4495,22.362,22.4009,12900.0
2011-01-03 11:50:00,23.04,23.06,23.0,23.0,10900.0,22.4009,22.4203,22.362,22.362,10900.0
2011-01-03 12:00:00,23.02,23.06,23.02,23.04,18600.0,22.3814,22.4203,22.3814,22.4009,18600.0
2011-01-03 12:10:00,23.04,23.04,23.0,23.02,10100.0,22.4009,22.4009,22.362,22.3814,10100.0
2011-01-03 12:20:00,23.01,23.05,22.94,22.94,39400.0,22.3717,22.4106,22.3036,22.3036,39400.0
2011-01-03 12:30:00,22.94,22.95,22.85,22.85,17300.0,22.3036,22.3134,22.2161,22.2161,17300.0
2011-01-03 12:40:00,22.85,22.85,22.78,22.79,18500.0,22.2161,22.2161,22.1481,22.1578,18500.0
2011-01-03 12:50:00,22.78,22.83,22.75,22.8,53600.0,22.1481,22.1967,22.1189,22.1675,53600.0
2011-01-03 13:00:00,22.81,22.82,22.79,22.79,14600.0,22.1773,22.187,22.1578,22.1578,14600.0
2011-01-03 13:10:00,22.79,22.79,22.75,22.76,12800.0,22.1578,22.1578,22.1189,22.1286,12800.0
2011-01-03 13:20:00,22.76,22.81,22.75,22.81,27900.0,22.1286,22.1773,22.1189,22.1773,27900.0
2011-01-03 13:30:00,22.81,22.83,22.76,22.77,14600.0,22.1773,22.1967,22.1286,22.1384,14600.0
2011-01-03 13:40:00,22.78,22.88,22.77,22.88,18900.0,22.1481,22.2453,22.1384,22.2453,18900.0
2011-01-03 13:50:00,22.89,22.94,22.89,22.93,20000.0,22.255,22.3036,22.255,22.2939,20000.0
2011-01-03 14:00:00,22.94,22.95,22.9,22.91,26300.0,22.3036,22.3134,22.2648,22.2745,26300.0
2011-01-03 14:10:00,22.91,22.93,22.84,22.89,20400.0,22.2745,22.2939,22.2064,22.255,20400.0
2011-01-03 14:20:00,22.89,22.93,22.87,22.89,19900.0,22.255,22.2939,22.2356,22.255,19900.0
2011-01-03 14:30:00,22.89,22.89,22.77,22.89,37200.0,22.255,22.255,22.1384,22.255,37200.0
2011-01-03 14:40:00,22.89,22.94,22.86,22.94,25100.0,22.255,22.3036,22.2259,22.3036,25100.0
2011-01-03 14:50:00,22.94,22.94,22.91,22.94,22500.0,22.3036,22.3036,22.2745,22.3036,22500.0
2011-01-03 15:00:00,22.93,22.94,22.91,22.93,32700.0,22.2939,22.3036,22.2745,22.2939,32700.0
2011-01-03 15:10:00,22.93,22.95,22.89,22.94,46800.0,22.2939,22.3134,22.255,22.3036,46800.0
2011-01-03 15:20:00,22.95,22.95,22.9,22.93,28800.0,22.3134,22.3134,22.2648,22.2939,28800.0
2011-01-03 15:30:00,22.93,22.94,22.91,22.91,34300.0,22.2939,22.3036,22.2745,22.2745,34300.0
2011-01-03 15:40:00,22.9,22.92,22.85,22.92,54900.0,22.2648,22.2842,22.2161,22.2842,54900.0
2011-01-03 15:50:00,22.92,22.96,22.85,22.86,197600.0,22.2842,22.3231,22.2161,22.2259,197600.0
2011-01-04 09:30:00,23.12,23.12,22.94,23.0,59000.0,22.4787,22.4787,22.3036,22.362,59000.0
2011-01-04 09:40:00,23.0,23.03,22.97,23.0,39100.0,22.362,22.3911,22.3328,22.362,39100.0
2011-01-04 09:50:00,23.0,23.12,22.99,23.09,58800.0,22.362,22.4787,22.3523,22.4495,58800.0
2011-01-04 10:00:00,23.1,23.44,23.1,23.36,116300.0,22.4592,22.7898,22.4592,22.712,116300.0
2011-01-04 10:10:00,23.35,23.43,23.27,23.35,60600.0,22.7023,22.7801,22.6245,22.7023,60600.0
2011-01-04 10:20:00,23.35,23.48,23.34,23.42,21400.0,22.7023,22.8287,22.6925,22.7703,21400.0
2011-01-04 10:30:00,23.42,23.47,23.35,23.41,25200.0,22.7703,22.8189,22.7023,22.7606,25200.0
2011-01-04 10:40:00,23.41,23.43,23.35,23.36,36100.0,22.7606,22.7801,22.7023,22.712,36100.0
2011-01-04 10:50:00,23.34,23.36,23.28,23.3,124800.0,22.6925,22.712,22.6342,22.6537,124800.0
2011-01-04 11:00:00,23.28,23.31,23.22,23.23,42200.0,22.6342,22.6634,22.5759,22.5856,42200.0
2011-01-04 11:10:00,23.23,23.28,23.17,23.19,80200.0,22.5856,22.6342,22.5273,22.5467,80200.0
2011-01-04 11:20:00,23.19,23.22,23.17,23.2,49700.0,22.5467,22.5759,22.5273,22.5564,49700.0
2011-01-04 11:30:00,23.2,23.23,23.13,23.21,27900.0,22.5564,22.5856,22.4884,22.5662,27900.0
2011-01-04 11:40:00,23.21,23.23,23.15,23.19,18200.0,22.5662,22.5856,22.5078,22.5467,18200.0
2011-01-04 11:50:00,23.19,23.2,23.0,23.0,49200.0,22.5467,22.5564,22.362,22.362,49200.0
2011-01-04 12:00:00,22.99,23.08,22.88,22.88,79300.0,22.3523,22.4398,22.2453,22.2453,79300.0
2011-01-04 12:10:00,22.89,23.12,22.87,22.97,65400.0,22.255,22.4787,22.2356,22.3328,65400.0
2011-01-04 12:20:00,22.97,23.11,22.97,23.09,73000.0,22.3328,22.4689,22.3328,22.4495,73000.0
2011-01-04 12:30:00,23.08,23.11,23.03,23.06,23400.0,22.4398,22.4689,22.3911,22.4203,23400.0
2011-01-04 12:40:00,23.06,23.07,22.9,22.95,26600.0,22.4203,22.43,22.2648,22.3134,26600.0
2011-01-04 12:50:00,22.96,23.05,22.95,23.05,10300.0,22.3231,22.4106,22.3134,22.4106,10300.0
2011-01-04 13:00:00,23.06,23.12,23.05,23.1,14200.0,22.4203,22.4787,22.4106,22.4592,14200.0
2011-01-04 13:10:00,23.12,23.23,23.12,23.23,16100.0,22.4787,22.5856,22.4787,22.5856,16100.0
2011-01-04 13:20:00,23.23,23.28,23.2,23.24,21200.0,22.5856,22.6342,22.5564,22.5953,21200.0
2011-01-04 13:30:00,23.25,23.38,23.22,23.38,19500.0,22.605,22.7314,22.5759,22.7314,19500.0
2011-01-04 13:40:00,23.38,23.38,23.27,23.27,28400.0,22.7314,22.7314,22.6245,22.6245,28400.0
2011-01-04 13:50:00,23.27,23.31,23.25,23.25,10900.0,22.6245,22.6634,22.605,22.605,10900.0
2011-01-04 14:00:00,23.25,23.34,23.19,23.31,22000.0,22.605,22.6925,22.5467,22.6634,22000.0
2011-01-04 14:10:00,23.31,23.31,23.22,23.23,13600.0,22.6634,22.6634,22.5759,22.5856,13600.0
2011-01-04 14:20:00,23.22,23.37,23.22,23.32,34700.0,22.5759,22.7217,22.5759,22.6731,34700.0
2011-01-04 14:30:00,23.32,23.32,23.21,23.28,31600.0,22.6731,22.6731,22.5662,22.6342,31600.0
2011-01-04 14:40:00,23.28,23.36,23.25,23.36,27300.0,22.6342,22.712,22.605,22.712,27300.0
2011-01-04 14:50:00,23.35,23.35,23.32,23.33,102800.0,22.7023,22.7023,22.6731,22.6828,102800.0
2011-01-04 15:00:00,23.34,23.45,23.34,23.45,51400.0,22.6925,22.7995,22.6925,22.7995,51400.0
2011-01-04 15:10:00,23.46,23.49,23.42,23.48,46500.0,22.8092,22.8384,22.7703,22.8287,46500.0
2011-01-04 15:20:00,23.49,23.59,23.45,23.58,70200.0,22.8384,22.9356,22.7995,22.9259,70200.0
2011-01-04 15:30:00,23.58,23.68,23.57,23.62,123800.0,22.9259,23.0231,22.9162,22.9648,123800.0
2011-01-04 15:40:00,23.62,23.75,23.59,23.74,111000.0,22.9648,23.0912,22.9356,23.0815,111000.0
2011-01-04 15:50:00,23.74,23.77,23.65,23.69,221100.0,23.0815,23.1106,22.994,23.0328,221100.0
2011-01-05 09:30:00,23.53,23.77,23.53,23.55,107900.0,22.8773,23.1106,22.8773,22.8967,107900.0
2011-01-05 09:40:00,23.57,23.64,23.48,23.64,31700.0,22.9162,22.9842,22.8287,22.9842,31700.0
2011-01-05 09:50:00,23.65,23.69,23.56,23.62,18900.0,22.994,23.0328,22.9064,22.9648,18900.0
2011-01-05 10:00:00,23.61,24.18,23.61,24.18,88000.0,22.9551,23.5092,22.9551,23.5092,88000.0
2011-01-05 10:10:00,24.16,24.16,23.94,24.06,55400.0,23.4898,23.4898,23.2759,23.3926,55400.0
2011-01-05 10:20:00,24.07,24.07,23.97,23.97,42100.0,23.4023,23.4023,23.3051,23.3051,42100.0
2011-01-05 10:30:00,23.98,24.11,23.95,24.03,34700.0,23.3148,23.4412,23.2856,23.3634,34700.0
2011-01-05 10:40:00,24.03,24.05,23.92,23.95,66100.0,23.3634,23.3829,23.2565,23.2856,66100.0
2011-01-05 10:50:00,23.95,23.97,23.91,23.93,16900.0,23.2856,23.3051,23.2467,23.2662,16900.0
2011-01-05 11:00:00,23.94,24.06,23.93,24.05,21900.0,23.2759,23.3926,23.2662,23.3829,21900.0
2011-01-05 11:10:00,24.04,24.04,23.95,24.0,41100.0,23.3731,23.3731,23.2856,23.3342,41100.0
2011-01-05 11:20:00,24.0,24.16,23.99,24.1,31700.0,23.3342,23.4898,23.3245,23.4315,31700.0
2011-01-05 11:30:00,24.1,24.16,24.08,24.14,21800.0,23.4315,23.4898,23.412,23.4704,21800.0
2011-01-05 11:40:00,24.14,24.15,24.07,24.15,24200.0,23.4704,23.4801,23.4023,23.4801,24200.0
2011-01-05 11:50:00,24.15,24.3,24.14,24.29,21400.0,23.4801,23.6259,23.4704,23.6162,21400.0
2011-01-05 12:00:00,24.29,24.4,24.28,24.39,34100.0,23.6162,23.7231,23.6065,23.7134,34100.0
2011-01-05 12:10:00,24.38,24.4,24.26,24.35,36400.0,23.7037,23.7231,23.587,23.6745,36400.0
2011-01-05 12:20:00,24.36,24.43,24.36,24.4,23400.0,23.6843,23.7523,23.6843,23.7231,23400.0
2011-01-05 12:30:00,24.4,24.5,24.4,24.44,46300.0,23.7231,23.8204,23.7231,23.762,46300.0
2011-01-05 12:40:00,24.44,24.44,24.34,24.41,23800.0,23.762,23.762,23.6648,23.7329,23800.0
2011-01-05 12:50:00,24.42,24.42,24.39,24.42,12300.0,23.7426,23.7426,23.7134,23.7426,12300.0
2011-01-05 13:00:00,24.41,24.44,24.4,24.44,29700.0,23.7329,23.762,23.7231,23.762,29700.0
2011-01-05 13:10:00,24.45,24.5,24.39,24.39,29800.0,23.7718,23.8204,23.7134,23.7134,29800.0
2011-01-05 13:20:00,24.39,24.56,24.39,24.55,89800.0,23.7134,23.8787,23.7134,23.869,89800.0
2011-01-05 13:30:00,24.55,24.59,24.54,24.59,48300.0,23.869,23.9079,23.8593,23.9079,48300.0
2011-01-05 13:40:00,24.59,24.62,24.57,24.59,32700.0,23.9079,23.937,23.8884,23.9079,32700.0
2011-01-05 13:50:00,24.59,24.59,24.54,24.55,26800.0,23.9079,23.9079,23.8593,23.869,26800.0
2011-01-05 14:00:00,24.54,24.65,24.5,24.59,56300.0,23.8593,23.9662,23.8204,23.9079,56300.0
2011-01-05 14:10:00,24.58,24.64,24.55,24.57,40700.0,23.8982,23.9565,23.869,23.8884,40700.0
2011-01-05 14:20:00,24.58,24.61,24.55,24.57,27500.0,23.8982,23.9273,23.869,23.8884,27500.0
2011-01-05 14:30:00,24.57,24.65,24.56,24.63,46000.0,23.8884,23.9662,23.8787,23.9468,46000.0
2011-01-05 14:40:00,24.63,24.64,24.59,24.6,26200.0,23.9468,23.9565,23.9079,23.9176,26200.0
2011-01-05 14:50:00,24.6,24.64,24.59,24.61,61900.0,23.9176,23.9565,23.9079,23.9273,61900.0
2011-01-05 15:00:00,24.61,24.61,24.49,24.49,60500.0,23.9273,23.9273,23.8106,23.8106,60500.0
2011-01-05 15:10:00,24.5,24.64,24.49,24.64,56300.0,23.8204,23.9565,23.8106,23.9565,56300.0
2011-01-05 15:20:00,24.63,24.65,24.52,24.52,37400.0,23.9468,23.9662,23.8398,23.8398,37400.0
2011-01-05 15:30:00,24.52,24.58,24.49,24.55,42000.0,23.8398,23.8982,23.8106,23.869,42000.0
2011-01-05 15:40:00,24.54,24.6,24.5,24.6,62700.0,23.8593,23.9176,23.8204,23.9176,62700.0
2011-01-05 15:50:00,24.6,24.62,24.44,24.49,247000.0,23.9176,23.937,23.762,23.8106,247000.0
2011-01-06 09:30:00,24.62,24.75,24.41,24.44,55800.0,23.937,24.0634,23.7329,23.762,55800.0
2011-01-06 09:40:00,24.44,24.74,24.41,24.71,38400.0,23.762,24.0537,23.7329,24.0245,38400.0
2011-01-06 09:50:00,24.72,24.76,24.61,24.7,43300.0,24.0343,24.0732,23.9273,24.0148,43300.0
2011-01-06 10:00:00,24.69,24.77,24.62,24.77,65000.0,24.0051,24.0829,23.937,24.0829,65000.0
2011-01-06 10:10:00,24.76,24.81,24.71,24.78,35700.0,24.0732,24.1218,24.0245,24.0926,35700.0
2011-01-06 10:20:00,24.78,24.98,24.76,24.91,40200.0,24.0926,24.2871,24.0732,24.219,40200.0
2011-01-06 10:30:00,24.92,24.93,24.82,24.89,45600.0,24.2287,24.2384,24.1315,24.1996,45600.0
2011-01-06 10:40:00,24.89,24.9,24.81,24.85,27200.0,24.1996,24.2093,24.1218,24.1607,27200.0
2011-01-06 10:50:00,24.84,24.84,24.66,24.7,43100.0,24.1509,24.1509,23.9759,24.0148,43100.0
2011-01-06 11:00:00,24.71,24.74,24.6,24.61,89000.0,24.0245,24.0537,23.9176,23.9273,89000.0
2011-01-06 11:10:00,24.6,24.8,24.59,24.78,53600.0,23.9176,24.112,23.9079,24.0926,53600.0
2011-01-06 11:20:00,24.77,24.78,24.7,24.72,21000.0,24.0829,24.0926,24.0148,24.0343,21000.0
2011-01-06 11:30:00,24.72,24.84,24.72,24.76,33200.0,24.0343,24.1509,24.0343,24.0732,33200.0
2011-01-06 11:40:00,24.74,24.79,24.73,24.79,27700.0,24.0537,24.1023,24.044,24.1023,27700.0
2011-01-06 11:50:00,24.78,24.89,24.78,24.85,17100.0,24.0926,24.1996,24.0926,24.1607,17100.0
2011-01-06 12:00:00,24.84,24.89,24.8,24.82,41200.0,24.1509,24.1996,24.112,24.1315,41200.0
2011-01-06 12:10:00,24.82,24.84,24.73,24.73,38400.0,24.1315,24.1509,24.044,24.044,38400.0
2011-01-06 12:20:00,24.72,24.82,24.72,24.82,18800.0,24.0343,24.1315,24.0343,24.1315,18800.0
2011-01-06 12:30:00,24.81,24.84,24.74,24.79,19000.0,24.1218,24.1509,24.0537,24.1023,19000.0
2011-01-06 12:40:00,24.79,24.8,24.75,24.75,11700.0,24.1023,24.112,24.0634,24.0634,11700.0
2011-01-06 12:50:00,24.74,24.83,24.72,24.8,21500.0,24.0537,24.1412,24.0343,24.112,21500.0
2011-01-06 13:00:00,24.8,24.8,24.73,24.74,27100.0,24.112,24.112,24.044,24.0537,27100.0
2011-01-06 13:10:00,24.74,24.8,24.74,24.77,17700.0,24.0537,24.112,24.0537,24.0829,17700.0
2011-01-06 13:20:00,24.77,24.78,24.74,24.77,22800.0,24.0829,24.0926,24.0537,24.0829,22800.0
2011-01-06 13:30:00,24.77,24.78,24.73,24.77,15100.0,24.0829,24.0926,24.044,24.0829,15100.0
2011-01-06 13:40:00,24.78,24.81,24.72,24.77,22500.0,24.0926,24.1218,24.0343,24.0829,22500.0
2011-01-06 13:50:00,24.77,24.8,24.74,24.76,13600.0,24.0829,24.112,24.0537,24.0732,13600.0
2011-01-06 14:00:00,24.78,24.84,24.76,24.76,15900.0,24.0926,24.1509,24.0732,24.0732,15900.0
2011-01-06 14:10:00,24.76,24.76,24.65,24.65,21900.0,24.0732,24.0732,23.9662,23.9662,21900.0
2011-01-06 14:20:00,24.64,24.67,24.6,24.66,31900.0,23.9565,23.9857,23.9176,23.9759,31900.0
2011-01-06 14:30:00,24.67,24.71,24.64,24.67,26600.0,23.9857,24.0245,23.9565,23.9857,26600.0
2011-01-06 14:40:00,24.67,24.67,24.47,24.47,59100.0,23.9857,23.9857,23.7912,23.7912,59100.0
2011-01-06 14:50:00,24.48,24.59,24.46,24.53,47300.0,23.8009,23.9079,23.7815,23.8495,47300.0
2011-01-06 15:00:00,24.53,24.64,24.52,24.59,45800.0,23.8495,23.9565,23.8398,23.9079,45800.0
2011-01-06 15:10:00,24.59,24.66,24.52,24.52,75800.0,23.9079,23.9759,23.8398,23.8398,75800.0
2011-01-06 15:20:00,24.52,24.52,24.44,24.48,61700.0,23.8398,23.8398,23.762,23.8009,61700.0
2011-01-06 15:30:00,24.48,24.52,24.43,24.45,36100.0,23.8009,23.8398,23.7523,23.7718,36100.0
2011-01-06 15:40:00,24.44,24.51,24.43,24.47,65500.0,23.762,23.8301,23.7523,23.7912,65500.0
2011-01-06 15:50:00,24.47,24.5,24.44,24.46,104800.0,23.7912,23.8204,23.762,23.7815,104800.0
2011-01-07 09:30:00,24.67,25.1,24.66,24.96,109000.0,23.9857,24.4037,23.9759,24.2676,109000.0
2011-01-07 09:40:00,24.96,25.02,24.8,24.83,45900.0,24.2676,24.3259,24.112,24.1412,45900.0
2011-01-07 09:50:00,24.83,25.07,24.77,24.99,37300.0,24.1412,24.3746,24.0829,24.2968,37300.0
2011-01-07 10:00:00,24.95,25.14,24.89,25.05,35700.0,24.2579,24.4426,24.1996,24.3551,35700.0
2011-01-07 10:10:00,25.08,25.25,25.0,25.24,115500.0,24.3843,24.5496,24.3065,24.5398,115500.0
2011-01-07 10:20:00,25.25,25.34,25.16,25.34,61000.0,24.5496,24.6371,24.4621,24.6371,61000.0
2011-01-07 10:30:00,25.34,25.48,25.33,25.45,49700.0,24.6371,24.7732,24.6273,24.744,49700.0
2011-01-07 10:40:00,25.46,25.46,25.29,25.36,36400.0,24.7537,24.7537,24.5885,24.6565,36400.0
2011-01-07 10:50:00,25.38,25.42,25.3,25.38,35600.0,24.676,24.7149,24.5982,24.676,35600.0
2011-01-07 11:00:00,25.36,25.45,25.3,25.32,48600.0,24.6565,24.744,24.5982,24.6176,48600.0
2011-01-07 11:10:00,25.31,25.49,25.3,25.46,79800.0,24.6079,24.7829,24.5982,24.7537,79800.0
2011-01-07 11:20:00,25.45,25.48,25.33,25.36,27000.0,24.744,24.7732,24.6273,24.6565,27000.0
2011-01-07 11:30:00,25.35,25.35,25.14,25.26,42100.0,24.6468,24.6468,24.4426,24.5593,42100.0
2011-01-07 11:40:00,25.28,25.44,25.28,25.42,31200.0,24.5787,24.7343,24.5787,24.7149,31200.0
2011-01-07 11:50:00,25.43,25.44,25.24,25.32,30400.0,24.7246,24.7343,24.5398,24.6176,30400.0
2011-01-07 12:00:00,25.31,25.34,25.29,25.31,11800.0,24.6079,24.6371,24.5885,24.6079,11800.0
2011-01-07 12:10:00,25.31,25.41,25.3,25.37,48100.0,24.6079,24.7051,24.5982,24.6662,48100.0
2011-01-07 12:20:00,25.36,25.39,25.14,25.16,22500.0,24.6565,24.6857,24.4426,24.4621,22500.0
2011-01-07 12:30:00,25.14,25.22,25.05,25.07,71900.0,24.4426,24.5204,24.3551,24.3746,71900.0
2011-01-07 12:40:00,25.08,25.1,24.98,25.05,41400.0,24.3843,24.4037,24.2871,24.3551,41400.0
2011-01-07 12:50:00,25.04,25.15,24.88,25.14,73000.0,24.3454,24.4523,24.1898,24.4426,73000.0
2011-01-07 13:00:00,25.1,25.22,25.05,25.19,20100.0,24.4037,24.5204,24.3551,24.4912,20100.0
2011-01-07 13:10:00,25.18,25.42,25.14,25.4,76200.0,24.4815,24.7149,24.4426,24.6954,76200.0
2011-01-07 13:20:00,25.41,25.41,25.17,25.27,55300.0,24.7051,24.7051,24.4718,24.569,55300.0
2011-01-07 13:30:00,25.26,25.29,25.22,25.22,13000.0,24.5593,24.5885,24.5204,24.5204,13000.0
2011-01-07 13:40:00,25.21,25.23,25.13,25.19,28200.0,24.5107,24.5301,24.4329,24.4912,28200.0
2011-01-07 13:50:00,25.19,25.19,25.11,25.17,50100.0,24.4912,24.4912,24.4135,24.4718,50100.0
2011-01-07 14:00:00,25.17,25.27,25.17,25.27,42000.0,24.4718,24.569,24.4718,24.569,42000.0
2011-01-07 14:10:00,25.26,25.33,25.26,25.28,34400.0,24.5593,24.6273,24.5593,24.5787,34400.0
2011-01-07 14:20:00,25.27,25.35,25.24,25.31,20800.0,24.569,24.6468,24.5398,24.6079,20800.0
2011-01-07 14:30:00,25.31,25.35,25.26,25.28,64800.0,24.6079,24.6468,24.5593,24.5787,64800.0
2011-01-07 14:40:00,25.28,25.28,25.14,25.19,81000.0,24.5787,24.5787,24.4426,24.4912,81000.0
2011-01-07 14:50:00,25.19,25.2,25.11,25.13,50400.0,24.4912,24.501,24.4135,24.4329,50400.0
2011-01-07 15:00:00,25.13,25.22,25.12,25.13,42100.0,24.4329,24.5204,24.4232,24.4329,42100.0
2011-01-07 15:10:00,25.13,25.22,25.09,25.19,62600.0,24.4329,24.5204,24.394,24.4912,62600.0
2011-01-07 15:20:00,25.18,25.25,25.15,25.2,51900.0,24.4815,24.5496,24.4523,24.501,51900.0
2011-01-07 15:30:00,25.2,25.34,25.17,25.31,72300.0,24.501,24.6371,24.4718,24.6079,72300.0
2011-01-07 15:40:00,25.32,25.39,25.25,25.25,61100.0,24.6176,24.6857,24.5496,24.5496,61100.0
2011-01-07 15:50:00,25.26,25.31,25.21,25.26,102600.0,24.5593,24.6079,24.5107,24.5593,102600.0
2011-01-10 09:30:00,25.1,25.28,25.01,25.15,52800.0,24.4037,24.5787,24.3162,24.4523,52800.0
2011-01-10 09:40:00,25.15,25.35,25.08,25.19,55800.0,24.4523,24.6468,24.3843,24.4912,55800.0
2011-01-10 09:50:00,25.19,25.19,24.87,24.95,89700.0,24.4912,24.4912,24.1801,24.2579,89700.0
2011-01-10 10:00:00,24.93,24.95,24.76,24.88,58800.0,24.2384,24.2579,24.0732,24.1898,58800.0
2011-01-10 10:10:00,24.88,25.1,24.88,25.0,64800.0,24.1898,24.4037,24.1898,24.3065,64800.0
2011-01-10 10:20:00,25.0,25.25,24.95,25.19,37300.0,24.3065,24.5496,24.2579,24.4912,37300.0
2011-01-10 10:30:00,25.18,25.25,25.12,25.2,61300.0,24.4815,24.5496,24.4232,24.501,61300.0
2011-01-10 10:40:00,25.2,25.26,25.12,25.19,47700.0,24.501,24.5593,24.4232,24.4912,47700.0
2011-01-10 10:50:00,25.2,25.2,25.08,25.2,88000.0,24.501,24.501,24.3843,24.501,88000.0
2011-01-10 11:00:00,25.22,25.22,24.97,25.09,53600.0,24.5204,24.5204,24.2773,24.394,53600.0
2011-01-10 11:10:00,25.09,25.22,25.03,25.11,30800.0,24.394,24.5204,24.3357,24.4135,30800.0
2011-01-10 11:20:00,25.1,25.25,25.0,25.22,27200.0,24.4037,24.5496,24.3065,24.5204,27200.0
2011-01-10 11:30:00,25.22,25.24,25.09,25.13,18500.0,24.5204,24.5398,24.394,24.4329,18500.0
2011-01-10 11:40:00,25.11,25.24,25.06,25.22,21200.0,24.4135,24.5398,24.3648,24.5204,21200.0
2011-01-10 11:50:00,25.21,25.35,25.21,25.27,14400.0,24.5107,24.6468,24.5107,24.569,14400.0
2011-01-10 12:00:00,25.27,25.34,25.25,25.3,43700.0,24.569,24.6371,24.5496,24.5982,43700.0
2011-01-10 12:10:00,25.32,25.35,25.04,25.1,26800.0,24.6176,24.6468,24.3454,24.4037,26800.0
2011-01-10 12:20:00,25.1,25.28,25.05,25.2,28600.0,24.4037,24.5787,24.3551,24.501,28600.0
2011-01-10 12:30:00,25.17,25.32,25.12,25.15,42200.0,24.4718,24.6176,24.4232,24.4523,42200.0
2011-01-10 12:40:00,25.15,25.24,25.13,25.23,27600.0,24.4523,24.5398,24.4329,24.5301,27600.0
2011-01-10 12:50:00,25.24,25.28,25.17,25.21,10700.0,24.5398,24.5787,24.4718,24.5107,10700.0
2011-01-10 13:00:00,25.2,25.33,25.18,25.31,13200.0,24.501,24.6273,24.4815,24.6079,13200.0
2011-01-10 13:10:00,25.3,25.36,25.24,25.24,12400.0,24.5982,24.6565,24.5398,24.5398,12400.0
2011-01-10 13:20:00,25.23,25.38,25.21,25.38,15000.0,24.5301,24.676,24.5107,24.676,15000.0
2011-01-10 13:30:00,25.37,25.45,25.34,25.37,17400.0,24.6662,24.744,24.6371,24.6662,17400.0
2011-01-10 13:40:00,25.38,25.4,25.31,25.35,16900.0,24.676,24.6954,24.6079,24.6468,16900.0
2011-01-10 13:50:00,25.35,25.37,25.34,25.37,9100.0,24.6468,24.6662,24.6371,24.6662,9100.0
2011-01-10 14:00:00,25.37,25.38,25.16,25.22,26900.0,24.6662,24.676,24.4621,24.5204,26900.0
2011-01-10 14:10:00,25.22,25.33,25.19,25.2,32800.0,24.5204,24.6273,24.4912,24.501,32800.0
2011-01-10 14:20:00,25.2,25.28,25.18,25.25,26100.0,24.501,24.5787,24.4815,24.5496,26100.0
2011-01-10 14:30:00,25.25,25.31,25.21,25.22,22300.0,24.5496,24.6079,24.5107,24.5204,22300.0
2011-01-10 14:40:00,25.22,25.22,25.16,25.18,20000.0,24.5204,24.5204,24.4621,24.4815,20000.0
2011-01-10 14:50:00,25.19,25.26,25.19,25.22,14200.0,24.4912,24.5593,24.4912,24.5204,14200.0
2011-01-10 15:00:00,25.22,25.3,25.2,25.25,31800.0,24.5204,24.5982,24.501,24.5496,31800.0
2011-01-10 15:10:00,25.26,25.3,25.25,25.26,21800.0,24.5593,24.5982,24.5496,24.5593,21800.0
2011-01-10 15:20:00,25.26,25.37,25.23,25.31,17900.0,24.5593,24.6662,24.5301,24.6079,17900.0
2011-01-10 15:30:00,25.31,25.33,25.28,25.28,17500.0,24.6079,24.6273,24.5787,24.5787,17500.0
2011-01-10 15:40:00,25.28,25.29,25.2,25.24,34400.0,24.5787,24.5885,24.501,24.5398,34400.0
2011-01-10 15:50:00,25.24,25.26,25.18,25.19,73900.0,24.5398,24.5593,24.4815,24.4912,73900.0
2011-01-11 09:30:00,25.43,25.49,25.28,25.3,33300.0,24.7246,24.7829,24.5787,24.5982,33300.0
2011-01-11 09:40:00,25.31,25.32,25.05,25.1,48900.0,24.6079,24.6176,24.3551,24.4037,48900.0
2011-01-11 09:50:00,25.09,25.2,25.09,25.15,21000.0,24.394,24.501,24.394,24.4523,21000.0
2011-01-11 10:00:00,25.14,25.2,25.09,25.18,50000.0,24.4426,24.501,24.394,24.4815,50000.0
2011-01-11 10:10:00,25.18,25.26,25.12,25.25,84500.0,24.4815,24.5593,24.4232,24.5496,84500.0
2011-01-11 10:20:00,25.24,25.34,25.15,25.32,24600.0,24.5398,24.6371,24.4523,24.6176,24600.0
2011-01-11 10:30:00,25.31,25.32,25.18,25.23,25000.0,24.6079,24.6176,24.4815,24.5301,25000.0
2011-01-11 10:40:00,25.22,25.33,25.19,25.3,16400.0,24.5204,24.6273,24.4912,24.5982,16400.0
2011-01-11 10:50:00,25.29,25.34,25.24,25.3,22900.0,24.5885,24.6371,24.5398,24.5982,22900.0
2011-01-11 11:00:00,25.32,25.36,25.28,25.33,21100.0,24.6176,24.6565,24.5787,24.6273,21100.0
2011-01-11 11:10:00,25.31,25.35,25.29,25.32,20000.0,24.6079,24.6468,24.5885,24.6176,20000.0
2011-01-11 11:20:00,25.31,25.43,25.29,25.43,17500.0,24.6079,24.7246,24.5885,24.7246,17500.0
2011-01-11 11:30:00,25.43,25.45,25.29,25.31,17100.0,24.7246,24.744,24.5885,24.6079,17100.0
2011-01-11 11:40:00,25.31,25.43,25.31,25.41,23900.0,24.6079,24.7246,24.6079,24.7051,23900.0
2011-01-11 11:50:00,25.41,25.47,25.37,25.43,31100.0,24.7051,24.7635,24.6662,24.7246,31100.0
2011-01-11 12:00:00,25.42,25.42,25.3,25.3,21800.0,24.7149,24.7149,24.5982,24.5982,21800.0
2011-01-11 12:10:00,25.3,25.3,25.2,25.2,17000.0,24.5982,24.5982,24.501,24.501,17000.0
2011-01-11 12:20:00,25.21,25.21,25.12,25.14,17900.0,24.5107,24.5107,24.4232,24.4426,17900.0
2011-01-11 12:30:00,25.13,25.16,25.12,25.14,25000.0,24.4329,24.4621,24.4232,24.4426,25000.0
2011-01-11 12:40:00,25.15,25.29,25.12,25.25,16100.0,24.4523,24.5885,24.4232,24.5496,16100.0
2011-01-11 12:50:00,25.26,25.28,25.25,25.27,6500.0,24.5593,24.5787,24.5496,24.569,6500.0
2011-01-11 13:00:00,25.28,25.28,25.19,25.21,39400.0,24.5787,24.5787,24.4912,24.5107,39400.0
2011-01-11 13:10:00,25.21,25.22,25.07,25.18,36000.0,24.5107,24.5204,24.3746,24.4815,36000.0
2011-01-11 13:20:00,25.19,25.31,25.16,25.28,12300.0,24.4912,24.6079,24.4621,24.5787,12300.0
2011-01-11 13:30:00,25.26,25.28,25.2,25.2,8000.0,24.5593,24.5787,24.501,24.501,8000.0
2011-01-11 13:40:00,25.19,25.22,25.1,25.11,12200.0,24.4912,24.5204,24.4037,24.4135,12200.0
2011-01-11 13:50:00,25.11,25.14,24.94,24.99,29900.0,24.4135,24.4426,24.2482,24.2968,29900.0
2011-01-11 14:00:00,24.99,25.01,24.9,24.95,19400.0,24.2968,24.3162,24.2093,24.2579,19400.0
2011-01-11 14:10:00,24.95,25.03,24.95,25.03,15700.0,24.2579,24.3357,24.2579,24.3357,15700.0
2011-01-11 14:20:00,25.04,25.07,24.95,25.07,19600.0,24.3454,24.3746,24.2579,24.3746,19600.0
2011-01-11 14:30:00,25.06,25.08,25.01,25.03,11400.0,24.3648,24.3843,24.3162,24.3357,11400.0
2011-01-11 14:40:00,25.03,25.07,24.97,24.97,10400.0,24.3357,24.3746,24.2773,24.2773,10400.0
2011-01-11 14:50:00,24.98,25.0,24.89,25.0,25900.0,24.2871,24.3065,24.1996,24.3065,25900.0
2011-01-11 15:00:00,25.01,25.1,24.93,25.05,39100.0,24.3162,24.4037,24.2384,24.3551,39100.0
2011-01-11 15:10:00,25.04,25.07,24.99,25.07,21300.0,24.3454,24.3746,24.2968,24.3746,21300.0
2011-01-11 15:20:00,25.07,25.08,25.01,25.06,22100.0,24.3746,24.3843,24.3162,24.3648,22100.0
2011-01-11 15:30:00,25.06,25.11,25.01,25.09,31600.0,24.3648,24.4135,24.3162,24.394,31600.0
2011-01-11 15:40:00,25.09,25.16,25.05,25.15,73800.0,24.394,24.4621,24.3551,24.4523,73800.0
2011-01-11 15:50:00,25.16,25.17,25.08,25.09,78400.0,24.4621,24.4718,24.3843,24.394,78400.0
2011-01-12 09:30:00,25.46,25.47,25.26,25.32,48300.0,24.7537,24.7635,24.5593,24.6176,48300.0
2011-01-12 09:40:00,25.32,25.32,25.1,25.11,30200.0,24.6176,24.6176,24.4037,24.4135,30200.0
2011-01-12 09:50:00,25.1,25.24,25.06,25.18,43700.0,24.4037,24.5398,24.3648,24.4815,43700.0
2011-01-12 10:00:00,25.18,25.2,25.05,25.05,35700.0,24.4815,24.501,24.3551,24.3551,35700.0
2011-01-12 10:10:00,25.07,25.2,25.07,25.14,24600.0,24.3746,24.501,24.3746,24.4426,24600.0
2011-01-12 10:20:00,25.15,25.16,25.07,25.1,11300.0,24.4523,24.4621,24.3746,24.4037,11300.0
2011-01-12 10:30:00,25.11,25.18,25.07,25.1,28000.0,24.4135,24.4815,24.3746,24.4037,28000.0
2011-01-12 10:40:00,25.09,25.15,25.07,25.12,15300.0,24.394,24.4523,24.3746,24.4232,15300.0
2011-01-12 10:50:00,25.1,25.2,25.1,25.19,5700.0,24.4037,24.501,24.4037,24.4912,5700.0
2011-01-12 11:00:00,25.18,25.22,25.1,25.21,22300.0,24.4815,24.5204,24.4037,24.5107,22300.0
2011-01-12 11:10:00,25.22,25.3,25.21,25.3,14400.0,24.5204,24.5982,24.5107,24.5982,14400.0
2011-01-12 11:20:00,25.3,25.34,25.25,25.28,12400.0,24.5982,24.6371,24.5496,24.5787,12400.0
2011-01-12 11:30:00,25.27,25.41,25.26,25.36,21400.0,24.569,24.7051,24.5593,24.6565,21400.0
2011-01-12 11:40:00,25.35,25.44,25.35,25.4,11000.0,24.6468,24.7343,24.6468,24.6954,11000.0
2011-01-12 11:50:00,25.38,25.42,25.32,25.35,37500.0,24.676,24.7149,24.6176,24.6468,37500.0
2011-01-12 12:00:00,25.35,25.42,25.35,25.41,11700.0,24.6468,24.7149,24.6468,24.7051,11700.0
2011-01-12 12:10:00,25.4,25.4,25.31,25.36,18400.0,24.6954,24.6954,24.6079,24.6565,18400.0
2011-01-12 12:20:00,25.36,25.42,25.32,25.35,53600.0,24.6565,24.7149,24.6176,24.6468,53600.0
2011-01-12 12:30:00,25.35,25.41,25.32,25.39,22500.0,24.6468,24.7051,24.6176,24.6857,22500.0
2011-01-12 12:40:00,25.39,25.42,25.35,25.35,47200.0,24.6857,24.7149,24.6468,24.6468,47200.0
2011-01-12 12:50:00,25.36,25.36,25.11,25.13,36500.0,24.6565,24.6565,24.4135,24.4329,36500.0
2011-01-12 13:00:00,25.14,25.18,24.95,25.0,96200.0,24.4426,24.4815,24.2579,24.3065,96200.0
2011-01-12 13:10:00,25.0,25.04,24.97,25.02,52500.0,24.3065,24.3454,24.2773,24.3259,52500.0
2011-01-12 13:20:00,25.01,25.14,25.0,25.14,21100.0,24.3162,24.4426,24.3065,24.4426,21100.0
2011-01-12 13:30:00,25.13,25.26,25.13,25.24,17400.0,24.4329,24.5593,24.4329,24.5398,17400.0
2011-01-12 13:40:00,25.24,25.25,25.19,25.22,21900.0,24.5398,24.5496,24.4912,24.5204,21900.0
2011-01-12 13:50:00,25.22,25.3,25.22,25.26,11400.0,24.5204,24.5982,24.5204,24.5593,11400.0
2011-01-12 14:00:00,25.26,25.26,25.17,25.22,14100.0,24.5593,24.5593,24.4718,24.5204,14100.0
2011-01-12 14:10:00,25.22,25.24,25.15,25.18,19300.0,24.5204,24.5398,24.4523,24.4815,19300.0
2011-01-12 14:20:00,25.17,25.2,25.12,25.16,16700.0,24.4718,24.501,24.4232,24.4621,16700.0
2011-01-12 14:30:00,25.16,25.19,25.12,25.12,15100.0,24.4621,24.4912,24.4232,24.4232,15100.0
2011-01-12 14:40:00,25.12,25.21,25.11,25.14,27300.0,24.4232,24.5107,24.4135,24.4426,27300.0
2011-01-12 14:50:00,25.13,25.16,25.1,25.12,23300.0,24.4329,24.4621,24.4037,24.4232,23300.0
2011-01-12 15:00:00,25.12,25.22,25.11,25.11,25200.0,24.4232,24.5204,24.4135,24.4135,25200.0
2011-01-12 15:10:00,25.12,25.13,25.04,25.04,45400.0,24.4232,24.4329,24.3454,24.3454,45400.0
2011-01-12 15:20:00,25.05,25.07,24.95,25.01,40600.0,24.3551,24.3746,24.2579,24.3162,40600.0
2011-01-12 15:30:00,25.0,25.05,24.95,25.04,68200.0,24.3065,24.3551,24.2579,24.3454,68200.0
2011-01-12 15:40:00,25.03,25.1,25.0,25.01,72700.0,24.3357,24.4037,24.3065,24.3162,72700.0
2011-01-12 15:50:00,25.02,25.12,25.01,25.12,132900.0,24.3259,24.4232,24.3162,24.4232,132900.0
2011-01-13 09:30:00,25.16,25.26,25.04,25.14,88100.0,24.4621,24.5593,24.3454,24.4426,88100.0
2011-01-13 09:40:00,25.13,25.23,25.04,25.22,33200.0,24.4329,24.5301,24.3454,24.5204,33200.0
2011-01-13 09:50:00,25.21,25.35,25.2,25.34,38400.0,24.5107,24.6468,24.501,24.6371,38400.0
2011-01-13 10:00:00,25.34,25.34,25.03,25.13,28800.0,24.6371,24.6371,24.3357,24.4329,28800.0
2011-01-13 10:10:00,25.14,25.32,25.06,25.32,21300.0,24.4426,24.6176,24.3648,24.6176,21300.0
2011-01-13 10:20:00,25.31,25.4,25.3,25.4,31900.0,24.6079,24.6954,24.5982,24.6954,31900.0
2011-01-13 10:30:00,25.39,25.47,25.39,25.43,45400.0,24.6857,24.7635,24.6857,24.7246,45400.0
2011-01-13 10:40:00,25.43,25.49,25.38,25.47,53400.0,24.7246,24.7829,24.676,24.7635,53400.0
2011-01-13 10:50:00,25.48,25.67,25.45,25.66,47800.0,24.7732,24.9579,24.744,24.9482,47800.0
2011-01-13 11:00:00,25.66,25.66,25.57,25.62,55600.0,24.9482,24.9482,24.8607,24.9093,55600.0
2011-01-13 11:10:00,25.63,25.74,25.51,25.74,39500.0,24.919,25.026,24.8024,25.026,39500.0
2011-01-13 11:20:00,25.73,25.75,25.61,25.64,30300.0,25.0163,25.0357,24.8996,24.9287,30300.0
2011-01-13 11:30:00,25.67,25.87,25.67,25.81,21300.0,24.9579,25.1524,24.9579,25.094,21300.0
2011-01-13 11:40:00,25.8,25.84,25.69,25.71,18100.0,25.0843,25.1232,24.9774,24.9968,18100.0
2011-01-13 11:50:00,25.72,25.8,25.72,25.79,32000.0,25.0065,25.0843,25.0065,25.0746,32000.0
2011-01-13 12:00:00,25.8,25.88,25.8,25.84,26000.0,25.0843,25.1621,25.0843,25.1232,26000.0
2011-01-13 12:10:00,25.84,25.92,25.81,25.9,76100.0,25.1232,25.201,25.094,25.1815,76100.0
2011-01-13 12:20:00,25.9,26.06,25.88,26.05,58600.0,25.1815,25.3371,25.1621,25.3274,58600.0
2011-01-13 12:30:00,26.05,26.07,25.94,25.97,37000.0,25.3274,25.3468,25.2204,25.2496,37000.0
2011-01-13 12:40:00,25.96,25.98,25.89,25.89,23400.0,25.2399,25.2593,25.1718,25.1718,23400.0
2011-01-13 12:50:00,25.89,25.92,25.88,25.89,13700.0,25.1718,25.201,25.1621,25.1718,13700.0
2011-01-13 13:00:00,25.88,25.93,25.84,25.9,41200.0,25.1621,25.2107,25.1232,25.1815,41200.0
2011-01-13 13:10:00,25.9,25.9,25.8,25.8,45900.0,25.1815,25.1815,25.0843,25.0843,45900.0
2011-01-13 13:20:00,25.81,25.88,25.81,25.83,44700.0,25.094,25.1621,25.094,25.1135,44700.0
2011-01-13 13:30:00,25.82,25.87,25.6,25.62,88600.0,25.1038,25.1524,24.8899,24.9093,88600.0
2011-01-13 13:40:00,25.63,25.64,25.57,25.64,31800.0,24.919,24.9287,24.8607,24.9287,31800.0
2011-01-13 13:50:00,25.64,25.78,25.64,25.78,32700.0,24.9287,25.0649,24.9287,25.0649,32700.0
2011-01-13 14:00:00,25.77,25.78,25.74,25.75,15600.0,25.0551,25.0649,25.026,25.0357,15600.0
2011-01-13 14:10:00,25.75,25.75,25.61,25.63,209900.0,25.0357,25.0357,24.8996,24.919,209900.0
2011-01-13 14:20:00,25.62,25.68,25.61,25.67,22500.0,24.9093,24.9676,24.8996,24.9579,22500.0
2011-01-13 14:30:00,25.67,25.69,25.67,25.67,14600.0,24.9579,24.9774,24.9579,24.9579,14600.0
2011-01-13 14:40:00,25.67,25.69,25.64,25.65,26900.0,24.9579,24.9774,24.9287,24.9385,26900.0
2011-01-13 14:50:00,25.65,25.65,25.56,25.56,40100.0,24.9385,24.9385,24.851,24.851,40100.0
2011-01-13 15:00:00,25.56,25.62,25.56,25.61,26400.0,24.851,24.9093,24.851,24.8996,26400.0
2011-01-13 15:10:00,25.62,25.65,25.6,25.65,33200.0,24.9093,24.9385,24.8899,24.9385,33200.0
2011-01-13 15:20:00,25.65,25.68,25.63,25.64,64000.0,24.9385,24.9676,24.919,24.9287,64000.0
2011-01-13 15:30:00,25.65,25.69,25.47,25.49,99200.0,24.9385,24.9774,24.7635,24.7829,99200.0
2011-01-13 15:40:00,25.48,25.55,25.45,25.51,102900.0,24.7732,24.8412,24.744,24.8024,102900.0
2011-01-13 15:50:00,25.51,25.59,25.51,25.56,94800.0,24.8024,24.8801,24.8024,24.851,94800.0
2011-01-14 09:30:00,25.55,25.86,25.54,25.82,27900.0,24.8412,25.1426,24.8315,25.1038,27900.0
2011-01-14 09:40:00,25.8,26.08,25.8,26.08,69500.0,25.0843,25.3565,25.0843,25.3565,69500.0
2011-01-14 09:50:00,26.06,26.33,26.01,26.26,79600.0,25.3371,25.5996,25.2885,25.5315,79600.0
2011-01-14 10:00:00,26.27,26.33,26.17,26.21,66200.0,25.5413,25.5996,25.444,25.4829,66200.0
2011-01-14 10:10:00,26.21,26.25,26.0,26.04,75300.0,25.4829,25.5218,25.2788,25.3177,75300.0
2011-01-14 10:20:00,26.06,26.17,26.02,26.12,41400.0,25.3371,25.444,25.2982,25.3954,41400.0
2011-01-14 10:30:00,26.12,26.28,26.07,26.22,55200.0,25.3954,25.551,25.3468,25.4927,55200.0
2011-01-14 10:40:00,26.22,26.22,26.09,26.12,31600.0,25.4927,25.4927,25.3663,25.3954,31600.0
2011-01-14 10:50:00,26.13,26.15,26.08,26.13,16100.0,25.4052,25.4246,25.3565,25.4052,16100.0
2011-01-14 11:00:00,26.11,26.23,26.09,26.22,35200.0,25.3857,25.5024,25.3663,25.4927,35200.0
2011-01-14 11:10:00,26.23,26.24,26.18,26.19,37000.0,25.5024,25.5121,25.4538,25.4635,37000.0
2011-01-14 11:20:00,26.19,26.21,26.07,26.08,33500.0,25.4635,25.4829,25.3468,25.3565,33500.0
2011-01-14 11:30:00,26.09,26.23,26.04,26.21,49200.0,25.3663,25.5024,25.3177,25.4829,49200.0
2011-01-14 11:40:00,26.22,26.24,26.18,26.2,25000.0,25.4927,25.5121,25.4538,25.4732,25000.0
2011-01-14 11:50:00,26.2,26.21,26.08,26.08,45100.0,25.4732,25.4829,25.3565,25.3565,45100.0
2011-01-14 12:00:00,26.09,26.11,26.02,26.05,21800.0,25.3663,25.3857,25.2982,25.3274,21800.0
2011-01-14 12:10:00,26.06,26.14,26.05,26.11,28300.0,25.3371,25.4149,25.3274,25.3857,28300.0
2011-01-14 12:20:00,26.1,26.16,26.1,26.16,20800.0,25.376,25.4343,25.376,25.4343,20800.0
2011-01-14 12:30:00,26.17,26.23,26.16,26.21,36800.0,25.444,25.5024,25.4343,25.4829,36800.0
2011-01-14 12:40:00,26.21,26.31,26.2,26.3,25100.0,25.4829,25.5802,25.4732,25.5704,25100.0
2011-01-14 12:50:00,26.31,26.31,26.24,26.27,16100.0,25.5802,25.5802,25.5121,25.5413,16100.0
2011-01-14 13:00:00,26.26,26.29,26.24,26.28,16800.0,25.5315,25.5607,25.5121,25.551,16800.0
2011-01-14 13:10:00,26.27,26.28,26.25,26.25,14800.0,25.5413,25.551,25.5218,25.5218,14800.0
2011-01-14 13:20:00,26.26,26.26,26.22,26.22,30800.0,25.5315,25.5315,25.4927,25.4927,30800.0
2011-01-14 13:30:00,26.22,26.27,26.22,26.25,11000.0,25.4927,25.5413,25.4927,25.5218,11000.0
2011-01-14 13:40:00,26.26,26.27,26.23,26.25,13900.0,25.5315,25.5413,25.5024,25.5218,13900.0
2011-01-14 13:50:00,26.25,26.3,26.23,26.28,13800.0,25.5218,25.5704,25.5024,25.551,13800.0
2011-01-14 14:00:00,26.28,26.36,26.28,26.35,26100.0,25.551,25.6288,25.551,25.6191,26100.0
2011-01-14 14:10:00,26.36,26.44,26.34,26.42,75900.0,25.6288,25.7066,25.6093,25.6871,75900.0
2011-01-14 14:20:00,26.41,26.47,26.41,26.44,36300.0,25.6774,25.7357,25.6774,25.7066,36300.0
2011-01-14 14:30:00,26.44,26.44,26.38,26.42,23800.0,25.7066,25.7066,25.6482,25.6871,23800.0
2011-01-14 14:40:00,26.41,26.47,26.4,26.46,26900.0,25.6774,25.7357,25.6677,25.726,26900.0
2011-01-14 14:50:00,26.45,26.51,26.43,26.49,68900.0,25.7163,25.7746,25.6968,25.7552,68900.0
2011-01-14 15:00:00,26.49,26.57,26.46,26.54,50200.0,25.7552,25.8329,25.726,25.8038,50200.0
2011-01-14 15:10:00,26.53,26.53,26.39,26.39,42600.0,25.7941,25.7941,25.6579,25.6579,42600.0
2011-01-14 15:20:00,26.39,26.45,26.34,26.34,49700.0,25.6579,25.7163,25.6093,25.6093,49700.0
2011-01-14 15:30:00,26.35,26.39,26.33,26.38,61400.0,25.6191,25.6579,25.5996,25.6482,61400.0
2011-01-14 15:40:00,26.38,26.5,26.35,26.49,102600.0,25.6482,25.7649,25.6191,25.7552,102600.0
2011-01-14 15:50:00,26.49,26.52,26.46,26.5,180000.0,25.7552,25.7843,25.726,25.7649,180000.0
2011-01-18 09:30:00,26.27,26.81,26.27,26.72,49600.0,25.5413,26.0663,25.5413,25.9788,49600.0
2011-01-18 09:40:00,26.71,26.93,26.67,26.8,57500.0,25.9691,26.183,25.9302,26.0566,57500.0
2011-01-18 09:50:00,26.81,26.81,26.5,26.61,39200.0,26.0663,26.0663,25.7649,25.8718,39200.0
2011-01-18 10:00:00,26.56,26.56,26.29,26.3,42300.0,25.8232,25.8232,25.5607,25.5704,42300.0
2011-01-18 10:10:00,26.31,26.35,26.19,26.2,23800.0,25.5802,25.6191,25.4635,25.4732,23800.0
2011-01-18 10:20:00,26.2,26.31,26.1,26.18,233300.0,25.4732,25.5802,25.376,25.4538,233300.0
2011-01-18 10:30:00,26.17,26.27,26.1,26.25,18500.0,25.444,25.5413,25.376,25.5218,18500.0
2011-01-18 10:40:00,26.24,26.24,26.09,26.12,22900.0,25.5121,25.5121,25.3663,25.3954,22900.0
2011-01-18 10:50:00,26.11,26.29,26.11,26.28,81600.0,25.3857,25.5607,25.3857,25.551,81600.0
2011-01-18 11:00:00,26.32,26.5,26.25,26.5,26200.0,25.5899,25.7649,25.5218,25.7649,26200.0
2011-01-18 11:10:00,26.49,26.59,26.44,26.52,39200.0,25.7552,25.8524,25.7066,25.7843,39200.0
2011-01-18 11:20:00,26.51,26.58,26.5,26.56,76200.0,25.7746,25.8427,25.7649,25.8232,76200.0
2011-01-18 11:30:00,26.57,26.62,26.54,26.6,30800.0,25.8329,25.8816,25.8038,25.8621,30800.0
2011-01-18 11:40:00,26.59,26.7,26.59,26.63,16400.0,25.8524,25.9593,25.8524,25.8913,16400.0
2011-01-18 11:50:00,26.59,26.65,26.58,26.63,11100.0,25.8524,25.9107,25.8427,25.8913,11100.0
2011-01-18 12:00:00,26.62,26.64,26.55,26.59,15500.0,25.8816,25.901,25.8135,25.8524,15500.0
2011-01-18 12:10:00,26.59,26.62,26.54,26.59,11800.0,25.8524,25.8816,25.8038,25.8524,11800.0
2011-01-18 12:20:00,26.59,26.63,26.57,26.61,15300.0,25.8524,25.8913,25.8329,25.8718,15300.0
2011-01-18 12:30:00,26.6,26.61,26.52,26.52,25600.0,25.8621,25.8718,25.7843,25.7843,25600.0
2011-01-18 12:40:00,26.51,26.53,26.43,26.5,28600.0,25.7746,25.7941,25.6968,25.7649,28600.0
2011-01-18 12:50:00,26.49,26.5,26.45,26.48,11500.0,25.7552,25.7649,25.7163,25.7454,11500.0
2011-01-18 13:00:00,26.48,26.53,26.48,26.52,7300.0,25.7454,25.7941,25.7454,25.7843,7300.0
2011-01-18 13:10:00,26.52,26.56,26.51,26.55,9200.0,25.7843,25.8232,25.7746,25.8135,9200.0
2011-01-18 13:20:00,26.54,26.56,26.53,26.54,9000.0,25.8038,25.8232,25.7941,25.8038,9000.0
2011-01-18 13:30:00,26.56,26.57,26.47,26.47,16700.0,25.8232,25.8329,25.7357,25.7357,16700.0
2011-01-18 13:40:00,26.48,26.52,26.4,26.41,17800.0,25.7454,25.7843,25.6677,25.6774,17800.0
2011-01-18 13:50:00,26.4,26.43,26.35,26.4,10900.0,25.6677,25.6968,25.6191,25.6677,10900.0
2011-01-18 14:00:00,26.39,26.44,26.36,26.44,11600.0,25.6579,25.7066,25.6288,25.7066,11600.0
2011-01-18 14:10:00,26.43,26.43,26.38,26.41,15500.0,25.6968,25.6968,25.6482,25.6774,15500.0
2011-01-18 14:20:00,26.4,26.46,26.35,26.43,18500.0,25.6677,25.726,25.6191,25.6968,18500.0
2011-01-18 14:30:00,26.42,26.42,26.36,26.39,26700.0,25.6871,25.6871,25.6288,25.6579,26700.0
2011-01-18 14:40:00,26.38,26.39,26.3,26.37,26600.0,25.6482,25.6579,25.5704,25.6385,26600.0
2011-01-18 14:50:00,26.36,26.37,26.32,26.34,19000.0,25.6288,25.6385,25.5899,25.6093,19000.0
2011-01-18 15:00:00,26.34,26.35,26.24,26.24,48000.0,25.6093,25.6191,25.5121,25.5121,48000.0
2011-01-18 15:10:00,26.23,26.25,26.2,26.24,27200.0,25.5024,25.5218,25.4732,25.5121,27200.0
2011-01-18 15:20:00,26.23,26.26,26.2,26.2,28800.0,25.5024,25.5315,25.4732,25.4732,28800.0
2011-01-18 15:30:00,26.21,26.27,26.19,26.27,52000.0,25.4829,25.5413,25.4635,25.5413,52000.0
2011-01-18 15:40:00,26.26,26.43,26.25,26.41,81100.0,25.5315,25.6968,25.5218,25.6774,81100.0
2011-01-18 15:50:00,26.41,26.46,26.32,26.43,119100.0,25.6774,25.726,25.5899,25.6968,119100.0
2011-01-19 09:30:00,26.45,26.59,26.11,26.3,47600.0,25.7163,25.8524,25.3857,25.5704,47600.0
2011-01-19 09:40:00,26.31,26.34,26.13,26.15,54700.0,25.5802,25.6093,25.4052,25.4246,54700.0
2011-01-19 09:50:00,26.12,26.19,25.85,26.17,98400.0,25.3954,25.4635,25.1329,25.444,98400.0
2011-01-19 10:00:00,26.18,26.27,26.08,26.15,91900.0,25.4538,25.5413,25.3565,25.4246,91900.0
2011-01-19 10:10:00,26.16,26.33,26.13,26.31,54500.0,25.4343,25.5996,25.4052,25.5802,54500.0
2011-01-19 10:20:00,26.31,26.43,26.29,26.35,108300.0,25.5802,25.6968,25.5607,25.6191,108300.0
2011-01-19 10:30:00,26.35,26.36,26.2,26.25,31700.0,25.6191,25.6288,25.4732,25.5218,31700.0
2011-01-19 10:40:00,26.25,26.25,26.0,26.04,40400.0,25.5218,25.5218,25.2788,25.3177,40400.0
2011-01-19 10:50:00,26.03,26.06,25.93,25.98,56400.0,25.3079,25.3371,25.2107,25.2593,56400.0
2011-01-19 11:00:00,25.98,25.99,25.81,25.82,25900.0,25.2593,25.269,25.094,25.1038,25900.0
2011-01-19 11:10:00,25.85,25.86,25.62,25.65,44200.0,25.1329,25.1426,24.9093,24.9385,44200.0
2011-01-19 11:20:00,25.66,25.77,25.65,25.67,21800.0,24.9482,25.0551,24.9385,24.9579,21800.0
2011-01-19 11:30:00,25.67,25.84,25.63,25.83,54100.0,24.9579,25.1232,24.919,25.1135,54100.0
2011-01-19 11:40:00,25.84,25.92,25.82,25.88,25800.0,25.1232,25.201,25.1038,25.1621,25800.0
2011-01-19 11:50:00,25.88,25.9,25.82,25.88,20300.0,25.1621,25.1815,25.1038,25.1621,20300.0
2011-01-19 12:00:00,25.88,25.92,25.85,25.9,26500.0,25.1621,25.201,25.1329,25.1815,26500.0
2011-01-19 12:10:00,25.89,26.02,25.89,25.94,26700.0,25.1718,25.2982,25.1718,25.2204,26700.0
2011-01-19 12:20:00,25.95,26.01,25.94,25.98,12500.0,25.2301,25.2885,25.2204,25.2593,12500.0
2011-01-19 12:30:00,25.98,26.0,25.9,26.0,41400.0,25.2593,25.2788,25.1815,25.2788,41400.0
2011-01-19 12:40:00,26.0,26.0,25.9,25.92,41100.0,25.2788,25.2788,25.1815,25.201,41100.0
2011-01-19 12:50:00,25.92,25.97,25.91,25.95,12900.0,25.201,25.2496,25.1913,25.2301,12900.0
2011-01-19 13:00:00,25.94,25.96,25.89,25.96,17800.0,25.2204,25.2399,25.1718,25.2399,17800.0
2011-01-19 13:10:00,25.97,25.97,25.9,25.91,16900.0,25.2496,25.2496,25.1815,25.1913,16900.0
2011-01-19 13:20:00,25.9,25.99,25.88,25.93,31400.0,25.1815,25.269,25.1621,25.2107,31400.0
2011-01-19 13:30:00,25.95,25.95,25.89,25.9,11200.0,25.2301,25.2301,25.1718,25.1815,11200.0
2011-01-19 13:40:00,25.9,25.96,25.89,25.93,21000.0,25.1815,25.2399,25.1718,25.2107,21000.0
2011-01-19 13:50:00,25.93,25.93,25.9,25.93,16100.0,25.2107,25.2107,25.1815,25.2107,16100.0
2011-01-19 14:00:00,25.94,25.96,25.85,25.85,20500.0,25.2204,25.2399,25.1329,25.1329,20500.0
2011-01-19 14:10:00,25.85,25.9,25.79,25.83,39800.0,25.1329,25.1815,25.0746,25.1135,39800.0
2011-01-19 14:20:00,25.83,25.83,25.68,25.68,37400.0,25.1135,25.1135,24.9676,24.9676,37400.0
2011-01-19 14:30:00,25.7,25.75,25.69,25.71,51200.0,24.9871,25.0357,24.9774,24.9968,51200.0
2011-01-19 14:40:00,25.71,25.72,25.6,25.67,31300.0,24.9968,25.0065,24.8899,24.9579,31300.0
2011-01-19 14:50:00,25.66,25.66,25.48,25.53,42700.0,24.9482,24.9482,24.7732,24.8218,42700.0
2011-01-19 15:00:00,25.52,25.61,25.5,25.51,43700.0,24.8121,24.8996,24.7926,24.8024,43700.0
2011-01-19 15:10:00,25.52,25.54,25.35,25.4,70000.0,24.8121,24.8315,24.6468,24.6954,70000.0
2011-01-19 15:20:00,25.4,25.41,25.3,25.31,68800.0,24.6954,24.7051,24.5982,24.6079,68800.0
2011-01-19 15:30:00,25.3,25.37,25.23,25.36,141100.0,24.5982,24.6662,24.5301,24.6565,141100.0
2011-01-19 15:40:00,25.38,25.41,25.32,25.4,99100.0,24.676,24.7051,24.6176,24.6954,99100.0
2011-01-19 15:50:00,25.4,25.5,25.4,25.44,257800.0,24.6954,24.7926,24.6954,24.7343,257800.0
2011-01-20 09:30:00,25.25,25.44,24.81,24.89,57200.0,24.5496,24.7343,24.1218,24.1996,57200.0
2011-01-20 09:40:00,24.93,25.3,24.93,25.25,25800.0,24.2384,24.5982,24.2384,24.5496,25800.0
2011-01-20 09:50:00,25.25,25.47,25.25,25.43,29400.0,24.5496,24.7635,24.5496,24.7246,29400.0
2011-01-20 10:00:00,25.43,25.66,25.37,25.56,57100.0,24.7246,24.9482,24.6662,24.851,57100.0
2011-01-20 10:10:00,25.56,25.87,25.54,25.58,69200.0,24.851,25.1524,24.8315,24.8704,69200.0
2011-01-20 10:20:00,25.58,25.62,25.41,25.46,78800.0,24.8704,24.9093,24.7051,24.7537,78800.0
2011-01-20 10:30:00,25.47,25.6,25.38,25.38,52800.0,24.7635,24.8899,24.676,24.676,52800.0
2011-01-20 10:40:00,25.39,25.48,25.31,25.39,47100.0,24.6857,24.7732,24.6079,24.6857,47100.0
2011-01-20 10:50:00,25.39,25.45,25.23,25.25,59300.0,24.6857,24.744,24.5301,24.5496,59300.0
2011-01-20 11:00:00,25.26,25.39,25.23,25.24,28600.0,24.5593,24.6857,24.5301,24.5398,28600.0
2011-01-20 11:10:00,25.22,25.3,25.17,25.25,22400.0,24.5204,24.5982,24.4718,24.5496,22400.0
2011-01-20 11:20:00,25.25,25.29,25.09,25.14,28600.0,24.5496,24.5885,24.394,24.4426,28600.0
2011-01-20 11:30:00,25.14,25.16,25.0,25.05,27700.0,24.4426,24.4621,24.3065,24.3551,27700.0
2011-01-20 11:40:00,25.05,25.16,25.03,25.08,48800.0,24.3551,24.4621,24.3357,24.3843,48800.0
2011-01-20 11:50:00,25.07,25.21,25.03,25.16,35400.0,24.3746,24.5107,24.3357,24.4621,35400.0
2011-01-20 12:00:00,25.14,25.22,25.14,25.18,10400.0,24.4426,24.5204,24.4426,24.4815,10400.0
2011-01-20 12:10:00,25.17,25.18,25.01,25.11,15100.0,24.4718,24.4815,24.3162,24.4135,15100.0
2011-01-20 12:20:00,25.1,25.2,25.07,25.07,26700.0,24.4037,24.501,24.3746,24.3746,26700.0
2011-01-20 12:30:00,25.06,25.11,25.01,25.08,13200.0,24.3648,24.4135,24.3162,24.3843,13200.0
2011-01-20 12:40:00,25.07,25.17,25.03,25.09,11600.0,24.3746,24.4718,24.3357,24.394,11600.0
2011-01-20 12:50:00,25.09,25.12,25.03,25.07,17400.0,24.394,24.4232,24.3357,24.3746,17400.0
2011-01-20 13:00:00,25.07,25.13,24.98,25.07,24200.0,24.3746,24.4329,24.2871,24.3746,24200.0
2011-01-20 13:10:00,25.07,25.07,24.96,25.04,16200.0,24.3746,24.3746,24.2676,24.3454,16200.0
2011-01-20 13:20:00,25.02,25.05,24.93,24.99,59400.0,24.3259,24.3551,24.2384,24.2968,59400.0
2011-01-20 13:30:00,24.99,24.99,24.88,24.9,22100.0,24.2968,24.2968,24.1898,24.2093,22100.0
2011-01-20 13:40:00,24.89,24.97,24.85,24.91,25800.0,24.1996,24.2773,24.1607,24.219,25800.0
2011-01-20 13:50:00,24.9,25.0,24.84,24.98,36200.0,24.2093,24.3065,24.1509,24.2871,36200.0
2011-01-20 14:00:00,24.97,25.02,24.92,24.97,21500.0,24.2773,24.3259,24.2287,24.2773,21500.0
2011-01-20 14:10:00,24.96,25.15,24.94,25.15,32200.0,24.2676,24.4523,24.2482,24.4523,32200.0
2011-01-20 14:20:00,25.15,25.15,25.01,25.09,18700.0,24.4523,24.4523,24.3162,24.394,18700.0
2011-01-20 14:30:00,25.08,25.13,25.0,25.03,24300.0,24.3843,24.4329,24.3065,24.3357,24300.0
2011-01-20 14:40:00,25.03,25.14,24.99,25.07,37000.0,24.3357,24.4426,24.2968,24.3746,37000.0
2011-01-20 14:50:00,25.08,25.1,24.99,25.1,45700.0,24.3843,24.4037,24.2968,24.4037,45700.0
2011-01-20 15:00:00,25.12,25.12,25.01,25.01,24200.0,24.4232,24.4232,24.3162,24.3162,24200.0
2011-01-20 15:10:00,25.01,25.08,24.99,24.99,36900.0,24.3162,24.3843,24.2968,24.2968,36900.0
2011-01-20 15:20:00,24.98,25.01,24.89,24.92,36000.0,24.2871,24.3162,24.1996,24.2287,36000.0
2011-01-20 15:30:00,24.92,24.94,24.84,24.9,52200.0,24.2287,24.2482,24.1509,24.2093,52200.0
2011-01-20 15:40:00,24.91,24.95,24.87,24.9,72000.0,24.219,24.2579,24.1801,24.2093,72000.0
2011-01-20 15:50:00,24.91,24.92,24.86,24.9,118300.0,24.219,24.2287,24.1704,24.2093,118300.0
2011-01-21 09:30:00,25.21,25.39,25.1,25.23,89900.0,24.5107,24.6857,24.4037,24.5301,89900.0
2011-01-21 09:40:00,25.24,25.35,25.22,25.31,59000.0,24.5398,24.6468,24.5204,24.6079,59000.0
2011-01-21 09:50:00,25.33,25.6,25.32,25.59,43400.0,24.6273,24.8899,24.6176,24.8801,43400.0
2011-01-21 10:00:00,25.59,25.69,25.56,25.65,36900.0,24.8801,24.9774,24.851,24.9385,36900.0
2011-01-21 10:10:00,25.66,25.66,25.59,25.63,11400.0,24.9482,24.9482,24.8801,24.919,11400.0
2011-01-21 10:20:00,25.62,25.63,25.53,25.53,50100.0,24.9093,24.919,24.8218,24.8218,50100.0
2011-01-21 10:30:00,25.54,25.55,25.38,25.38,18600.0,24.8315,24.8412,24.676,24.676,18600.0
2011-01-21 10:40:00,25.39,25.41,25.29,25.29,20400.0,24.6857,24.7051,24.5885,24.5885,20400.0
2011-01-21 10:50:00,25.27,25.42,25.23,25.38,25700.0,24.569,24.7149,24.5301,24.676,25700.0
2011-01-21 11:00:00,25.37,25.38,25.24,25.26,23600.0,24.6662,24.676,24.5398,24.5593,23600.0
2011-01-21 11:10:00,25.26,25.26,25.05,25.07,19400.0,24.5593,24.5593,24.3551,24.3746,19400.0
2011-01-21 11:20:00,25.06,25.13,25.05,25.07,11400.0,24.3648,24.4329,24.3551,24.3746,11400.0
2011-01-21 11:30:00,25.07,25.14,25.06,25.13,8400.0,24.3746,24.4426,24.3648,24.4329,8400.0
2011-01-21 11:40:00,25.06,25.06,24.92,25.0,9300.0,24.3648,24.3648,24.2287,24.3065,9300.0
2011-01-21 11:50:00,25.02,25.17,25.02,25.17,143500.0,24.3259,24.4718,24.3259,24.4718,143500.0
2011-01-21 12:00:00,25.18,25.18,25.1,25.16,7500.0,24.4815,24.4815,24.4037,24.4621,7500.0
2011-01-21 12:10:00,25.16,25.26,25.16,25.26,5200.0,24.4621,24.5593,24.4621,24.5593,5200.0
2011-01-21 12:20:00,25.27,25.32,25.23,25.29,14400.0,24.569,24.6176,24.5301,24.5885,14400.0
2011-01-21 12:30:00,25.29,25.3,25.27,25.28,19500.0,24.5885,24.5982,24.569,24.5787,19500.0
2011-01-21 12:40:00,25.28,25.28,25.2,25.25,11400.0,24.5787,24.5787,24.501,24.5496,11400.0
2011-01-21 12:50:00,25.25,25.28,25.21,25.21,28300.0,24.5496,24.5787,24.5107,24.5107,28300.0
2011-01-21 13:00:00,25.21,25.21,25.09,25.15,24300.0,24.5107,24.5107,24.394,24.4523,24300.0
2011-01-21 13:10:00,25.15,25.28,25.14,25.25,13700.0,24.4523,24.5787,24.4426,24.5496,13700.0
2011-01-21 13:20:00,25.25,25.25,25.18,25.19,6900.0,24.5496,24.5496,24.4815,24.4912,6900.0
2011-01-21 13:30:00,25.19,25.25,25.19,25.25,5500.0,24.4912,24.5496,24.4912,24.5496,5500.0
2011-01-21 13:40:00,25.25,25.26,25.16,25.21,18800.0,24.5496,24.5593,24.4621,24.5107,18800.0
2011-01-21 13:50:00,25.21,25.25,25.18,25.23,13500.0,24.5107,24.5496,24.4815,24.5301,13500.0
2011-01-21 14:00:00,25.24,25.25,25.18,25.25,21300.0,24.5398,24.5496,24.4815,24.5496,21300.0
2011-01-21 14:10:00,25.24,25.24,25.19,25.23,17500.0,24.5398,24.5398,24.4912,24.5301,17500.0
2011-01-21 14:20:00,25.24,25.28,25.23,25.27,17400.0,24.5398,24.5787,24.5301,24.569,17400.0
2011-01-21 14:30:00,25.24,25.32,25.24,25.3,20400.0,24.5398,24.6176,24.5398,24.5982,20400.0
2011-01-21 14:40:00,25.3,25.3,25.21,25.26,15500.0,24.5982,24.5982,24.5107,24.5593,15500.0
2011-01-21 14:50:00,25.25,25.3,25.24,25.25,33000.0,24.5496,24.5982,24.5398,24.5496,33000.0
2011-01-21 15:00:00,25.25,25.3,25.23,25.29,41000.0,24.5496,24.5982,24.5301,24.5885,41000.0
2011-01-21 15:10:00,25.29,25.3,25.23,25.23,40400.0,24.5885,24.5982,24.5301,24.5301,40400.0
2011-01-21 15:20:00,25.23,25.31,25.21,25.23,21800.0,24.5301,24.6079,24.5107,24.5301,21800.0
2011-01-21 15:30:00,25.23,25.26,25.18,25.19,33100.0,24.5301,24.5593,24.4815,24.4912,33100.0
2011-01-21 15:40:00,25.19,25.2,25.15,25.15,66500.0,24.4912,24.501,24.4523,24.4523,66500.0
2011-01-21 15:50:00,25.15,25.27,25.15,25.26,165900.0,24.4523,24.569,24.4523,24.5593,165900.0
2011-01-24 09:30:00,25.15,25.47,25.15,25.47,27600.0,24.4523,24.7635,24.4523,24.7635,27600.0
2011-01-24 09:40:00,25.46,25.59,25.4,25.43,43100.0,24.7537,24.8801,24.6954,24.7246,43100.0
2011-01-24 09:50:00,25.44,25.5,25.35,25.36,31500.0,24.7343,24.7926,24.6468,24.6565,31500.0
2011-01-24 10:00:00,25.35,25.38,25.3,25.32,22000.0,24.6468,24.676,24.5982,24.6176,22000.0
2011-01-24 10:10:00,25.34,25.44,25.3,25.44,28100.0,24.6371,24.7343,24.5982,24.7343,28100.0
2011-01-24 10:20:00,25.43,25.5,25.36,25.47,27000.0,24.7246,24.7926,24.6565,24.7635,27000.0
2011-01-24 10:30:00,25.47,25.51,25.41,25.49,18000.0,24.7635,24.8024,24.7051,24.7829,18000.0
2011-01-24 10:40:00,25.48,25.55,25.45,25.48,12300.0,24.7732,24.8412,24.744,24.7732,12300.0
2011-01-24 10:50:00,25.48,25.52,25.45,25.45,12200.0,24.7732,24.8121,24.744,24.744,12200.0
2011-01-24 11:00:00,25.45,25.55,25.45,25.47,16500.0,24.744,24.8412,24.744,24.7635,16500.0
2011-01-24 11:10:00,25.47,25.51,25.42,25.49,16100.0,24.7635,24.8024,24.7149,24.7829,16100.0
2011-01-24 11:20:00,25.51,25.54,25.46,25.49,17100.0,24.8024,24.8315,24.7537,24.7829,17100.0
2011-01-24 11:30:00,25.5,25.59,25.49,25.5,10800.0,24.7926,24.8801,24.7829,24.7926,10800.0
2011-01-24 11:40:00,25.52,25.64,25.51,25.63,26800.0,24.8121,24.9287,24.8024,24.919,26800.0
2011-01-24 11:50:00,25.63,25.65,25.56,25.59,13600.0,24.919,24.9385,24.851,24.8801,13600.0
2011-01-24 12:00:00,25.59,25.72,25.59,25.65,24600.0,24.8801,25.0065,24.8801,24.9385,24600.0
2011-01-24 12:10:00,25.65,25.69,25.61,25.62,10200.0,24.9385,24.9774,24.8996,24.9093,10200.0
2011-01-24 12:20:00,25.61,25.76,25.61,25.76,30100.0,24.8996,25.0454,24.8996,25.0454,30100.0
2011-01-24 12:30:00,25.76,25.82,25.73,25.75,22900.0,25.0454,25.1038,25.0163,25.0357,22900.0
2011-01-24 12:40:00,25.76,25.79,25.73,25.75,16700.0,25.0454,25.0746,25.0163,25.0357,16700.0
2011-01-24 12:50:00,25.74,25.76,25.7,25.73,35100.0,25.026,25.0454,24.9871,25.0163,35100.0
2011-01-24 13:00:00,25.73,25.81,25.7,25.78,39700.0,25.0163,25.094,24.9871,25.0649,39700.0
2011-01-24 13:10:00,25.76,25.87,25.73,25.8,42000.0,25.0454,25.1524,25.0163,25.0843,42000.0
2011-01-24 13:20:00,25.8,25.89,25.77,25.79,50500.0,25.0843,25.1718,25.0551,25.0746,50500.0
2011-01-24 13:30:00,25.81,25.89,25.8,25.82,39200.0,25.094,25.1718,25.0843,25.1038,39200.0
2011-01-24 13:40:00,25.81,25.95,25.8,25.9,33300.0,25.094,25.2301,25.0843,25.1815,33300.0
2011-01-24 13:50:00,25.9,25.92,25.86,25.9,21200.0,25.1815,25.201,25.1426,25.1815,21200.0
2011-01-24 14:00:00,25.9,25.96,25.9,25.93,60700.0,25.1815,25.2399,25.1815,25.2107,60700.0
2011-01-24 14:10:00,25.95,26.0,25.93,25.95,28700.0,25.2301,25.2788,25.2107,25.2301,28700.0
2011-01-24 14:20:00,25.94,26.1,25.94,26.05,39300.0,25.2204,25.376,25.2204,25.3274,39300.0
2011-01-24 14:30:00,26.05,26.08,26.0,26.01,16800.0,25.3274,25.3565,25.2788,25.2885,16800.0
2011-01-24 14:40:00,26.01,26.13,25.99,26.12,67400.0,25.2885,25.4052,25.269,25.3954,67400.0
2011-01-24 14:50:00,26.12,26.28,26.1,26.23,136300.0,25.3954,25.551,25.376,25.5024,136300.0
2011-01-24 15:00:00,26.22,26.24,26.15,26.23,53300.0,25.4927,25.5121,25.4246,25.5024,53300.0
2011-01-24 15:10:00,26.21,26.21,26.1,26.1,40000.0,25.4829,25.4829,25.376,25.376,40000.0
2011-01-24 15:20:00,26.11,26.12,26.0,26.0,44000.0,25.3857,25.3954,25.2788,25.2788,44000.0
2011-01-24 15:30:00,26.0,26.06,25.99,26.0,56500.0,25.2788,25.3371,25.269,25.2788,56500.0
2011-01-24 15:40:00,26.01,26.09,25.98,26.06,92500.0,25.2885,25.3663,25.2593,25.3371,92500.0
2011-01-24 15:50:00,26.06,26.15,26.0,26.11,144300.0,25.3371,25.4246,25.2788,25.3857,144300.0
2011-01-25 09:30:00,25.98,26.03,25.84,25.9,43400.0,25.2593,25.3079,25.1232,25.1815,43400.0
2011-01-25 09:40:00,25.87,25.98,25.85,25.94,190800.0,25.1524,25.2593,25.1329,25.2204,190800.0
2011-01-25 09:50:00,25.94,26.19,25.89,26.19,32400.0,25.2204,25.4635,25.1718,25.4635,32400.0
2011-01-25 10:00:00,26.19,26.31,26.18,26.26,38100.0,25.4635,25.5802,25.4538,25.5315,38100.0
2011-01-25 10:10:00,26.27,26.34,26.17,26.21,57300.0,25.5413,25.6093,25.444,25.4829,57300.0
2011-01-25 10:20:00,26.21,26.34,26.18,26.32,48100.0,25.4829,25.6093,25.4538,25.5899,48100.0
2011-01-25 10:30:00,26.31,26.36,26.3,26.32,19400.0,25.5802,25.6288,25.5704,25.5899,19400.0
2011-01-25 10:40:00,26.32,26.39,26.3,26.32,25100.0,25.5899,25.6579,25.5704,25.5899,25100.0
2011-01-25 10:50:00,26.32,26.45,26.32,26.41,27900.0,25.5899,25.7163,25.5899,25.6774,27900.0
2011-01-25 11:00:00,26.41,26.44,26.16,26.19,41200.0,25.6774,25.7066,25.4343,25.4635,41200.0
2011-01-25 11:10:00,26.17,26.17,26.0,26.06,59500.0,25.444,25.444,25.2788,25.3371,59500.0
2011-01-25 11:20:00,26.05,26.11,26.03,26.03,51700.0,25.3274,25.3857,25.3079,25.3079,51700.0
2011-01-25 11:30:00,26.03,26.04,25.96,26.01,43600.0,25.3079,25.3177,25.2399,25.2885,43600.0
2011-01-25 11:40:00,26.0,26.03,26.0,26.01,22700.0,25.2788,25.3079,25.2788,25.2885,22700.0
2011-01-25 11:50:00,26.01,26.02,25.96,25.98,20300.0,25.2885,25.2982,25.2399,25.2593,20300.0
2011-01-25 12:00:00,25.98,26.05,25.98,26.01,22600.0,25.2593,25.3274,25.2593,25.2885,22600.0
2011-01-25 12:10:00,26.02,26.13,26.01,26.06,28100.0,25.2982,25.4052,25.2885,25.3371,28100.0
2011-01-25 12:20:00,26.07,26.12,26.05,26.09,16200.0,25.3468,25.3954,25.3274,25.3663,16200.0
2011-01-25 12:30:00,26.09,26.11,26.05,26.09,18200.0,25.3663,25.3857,25.3274,25.3663,18200.0
2011-01-25 12:40:00,26.1,26.22,26.09,26.22,13200.0,25.376,25.4927,25.3663,25.4927,13200.0
2011-01-25 12:50:00,26.24,26.25,26.16,26.16,8700.0,25.5121,25.5218,25.4343,25.4343,8700.0
2011-01-25 13:00:00,26.16,26.18,26.15,26.15,7900.0,25.4343,25.4538,25.4246,25.4246,7900.0
2011-01-25 13:10:00,26.15,26.15,26.12,26.15,7600.0,25.4246,25.4246,25.3954,25.4246,7600.0
2011-01-25 13:20:00,26.15,26.16,26.12,26.15,11000.0,25.4246,25.4343,25.3954,25.4246,11000.0
2011-01-25 13:30:00,26.16,26.18,26.06,26.11,11300.0,25.4343,25.4538,25.3371,25.3857,11300.0
2011-01-25 13:40:00,26.15,26.2,26.15,26.17,5000.0,25.4246,25.4732,25.4246,25.444,5000.0
2011-01-25 13:50:00,26.17,26.17,26.1,26.11,10100.0,25.444,25.444,25.376,25.3857,10100.0
2011-01-25 14:00:00,26.11,26.11,26.05,26.06,18600.0,25.3857,25.3857,25.3274,25.3371,18600.0
2011-01-25 14:10:00,26.06,26.06,26.02,26.04,40100.0,25.3371,25.3371,25.2982,25.3177,40100.0
2011-01-25 14:20:00,26.04,26.06,26.02,26.03,38600.0,25.3177,25.3371,25.2982,25.3079,38600.0
2011-01-25 14:30:00,26.03,26.11,26.03,26.1,33900.0,25.3079,25.3857,25.3079,25.376,33900.0
2011-01-25 14:40:00,26.11,26.11,26.04,26.04,32300.0,25.3857,25.3857,25.3177,25.3177,32300.0
2011-01-25 14:50:00,26.04,26.07,26.01,26.06,28200.0,25.3177,25.3468,25.2885,25.3371,28200.0
2011-01-25 15:00:00,26.06,26.09,26.01,26.02,54000.0,25.3371,25.3663,25.2885,25.2982,54000.0
2011-01-25 15:10:00,26.02,26.12,26.0,26.08,78300.0,25.2982,25.3954,25.2788,25.3565,78300.0
2011-01-25 15:20:00,26.08,26.19,26.04,26.09,62700.0,25.3565,25.4635,25.3177,25.3663,62700.0
2011-01-25 15:30:00,26.11,26.11,26.05,26.05,64600.0,25.3857,25.3857,25.3274,25.3274,64600.0
2011-01-25 15:40:00,26.05,26.14,26.03,26.12,62100.0,25.3274,25.4149,25.3079,25.3954,62100.0
2011-01-25 15:50:00,26.13,26.17,26.08,26.16,83300.0,25.4052,25.444,25.3565,25.4343,83300.0
2011-01-26 09:30:00,26.26,26.42,26.12,26.13,50700.0,25.5315,25.6871,25.3954,25.4052,50700.0
2011-01-26 09:40:00,26.13,26.25,26.03,26.16,45800.0,25.4052,25.5218,25.3079,25.4343,45800.0
2011-01-26 09:50:00,26.16,26.19,26.08,26.12,20800.0,25.4343,25.4635,25.3565,25.3954,20800.0
2011-01-26 10:00:00,26.16,26.39,26.11,26.39,27700.0,25.4343,25.6579,25.3857,25.6579,27700.0
2011-01-26 10:10:00,26.37,26.59,26.3,26.56,75800.0,25.6385,25.8524,25.5704,25.8232,75800.0
2011-01-26 10:20:00,26.57,26.68,26.52,26.68,63400.0,25.8329,25.9399,25.7843,25.9399,63400.0
2011-01-26 10:30:00,26.68,26.79,26.65,26.79,36700.0,25.9399,26.0468,25.9107,26.0468,36700.0
2011-01-26 10:40:00,26.79,26.92,26.78,26.85,52600.0,26.0468,26.1732,26.0371,26.1052,52600.0
2011-01-26 10:50:00,26.85,26.87,26.62,26.68,38500.0,26.1052,26.1246,25.8816,25.9399,38500.0
2011-01-26 11:00:00,26.68,26.81,26.63,26.79,33000.0,25.9399,26.0663,25.8913,26.0468,33000.0
2011-01-26 11:10:00,26.78,26.82,26.74,26.8,34000.0,26.0371,26.076,25.9982,26.0566,34000.0
2011-01-26 11:20:00,26.8,26.84,26.75,26.76,37300.0,26.0566,26.0955,26.008,26.0177,37300.0
2011-01-26 11:30:00,26.76,26.78,26.68,26.68,33600.0,26.0177,26.0371,25.9399,25.9399,33600.0
2011-01-26 11:40:00,26.68,26.85,26.68,26.84,22300.0,25.9399,26.1052,25.9399,26.0955,22300.0
2011-01-26 11:50:00,26.84,26.84,26.78,26.8,24700.0,26.0955,26.0955,26.0371,26.0566,24700.0
2011-01-26 12:00:00,26.8,26.89,26.77,26.88,28300.0,26.0566,26.1441,26.0274,26.1344,28300.0
2011-01-26 12:10:00,26.89,26.89,26.77,26.79,43800.0,26.1441,26.1441,26.0274,26.0468,43800.0
2011-01-26 12:20:00,26.79,26.83,26.79,26.81,30600.0,26.0468,26.0857,26.0468,26.0663,30600.0
2011-01-26 12:30:00,26.82,26.83,26.8,26.82,54400.0,26.076,26.0857,26.0566,26.076,54400.0
2011-01-26 12:40:00,26.81,26.84,26.8,26.81,56700.0,26.0663,26.0955,26.0566,26.0663,56700.0
2011-01-26 12:50:00,26.81,26.94,26.79,26.9,44500.0,26.0663,26.1927,26.0468,26.1538,44500.0
2011-01-26 13:00:00,26.9,26.94,26.86,26.92,26100.0,26.1538,26.1927,26.1149,26.1732,26100.0
2011-01-26 13:10:00,26.92,26.95,26.91,26.93,18900.0,26.1732,26.2024,26.1635,26.183,18900.0
2011-01-26 13:20:00,26.94,26.99,26.91,26.99,28800.0,26.1927,26.2413,26.1635,26.2413,28800.0
2011-01-26 13:30:00,26.99,27.02,26.98,27.02,59700.0,26.2413,26.2705,26.2316,26.2705,59700.0
2011-01-26 13:40:00,27.02,27.12,27.02,27.11,23700.0,26.2705,26.3677,26.2705,26.358,23700.0
2011-01-26 13:50:00,27.11,27.19,27.11,27.19,41500.0,26.358,26.4358,26.358,26.4358,41500.0
2011-01-26 14:00:00,27.19,27.22,27.17,27.19,36500.0,26.4358,26.4649,26.4163,26.4358,36500.0
2011-01-26 14:10:00,27.2,27.25,27.15,27.24,77400.0,26.4455,26.4941,26.3969,26.4844,77400.0
2011-01-26 14:20:00,27.22,27.3,27.17,27.27,70900.0,26.4649,26.5427,26.4163,26.5135,70900.0
2011-01-26 14:30:00,27.27,27.31,27.17,27.3,77000.0,26.5135,26.5524,26.4163,26.5427,77000.0
2011-01-26 14:40:00,27.28,27.42,27.26,27.31,57700.0,26.5233,26.6594,26.5038,26.5524,57700.0
2011-01-26 14:50:00,27.33,27.5,27.3,27.5,122300.0,26.5719,26.7372,26.5427,26.7372,122300.0
2011-01-26 15:00:00,27.5,27.52,27.4,27.48,71900.0,26.7372,26.7566,26.6399,26.7177,71900.0
2011-01-26 15:10:00,27.47,27.52,27.37,27.38,67100.0,26.708,26.7566,26.6108,26.6205,67100.0
2011-01-26 15:20:00,27.37,27.4,27.33,27.35,61500.0,26.6108,26.6399,26.5719,26.5913,61500.0
2011-01-26 15:30:00,27.35,27.37,27.2,27.22,105600.0,26.5913,26.6108,26.4455,26.4649,105600.0
2011-01-26 15:40:00,27.23,27.36,27.22,27.34,127400.0,26.4746,26.601,26.4649,26.5816,127400.0
2011-01-26 15:50:00,27.33,27.4,27.28,27.36,250300.0,26.5719,26.6399,26.5233,26.601,250300.0
2011-01-27 09:30:00,27.49,27.59,27.34,27.52,71600.0,26.7274,26.8247,26.5816,26.7566,71600.0
2011-01-27 09:40:00,27.51,27.54,27.39,27.41,47600.0,26.7469,26.776,26.6302,26.6496,47600.0
2011-01-27 09:50:00,27.41,27.44,27.33,27.43,38000.0,26.6496,26.6788,26.5719,26.6691,38000.0
2011-01-27 10:00:00,27.41,27.49,27.27,27.41,45900.0,26.6496,26.7274,26.5135,26.6496,45900.0
2011-01-27 10:10:00,27.42,27.49,27.31,27.4,39000.0,26.6594,26.7274,26.5524,26.6399,39000.0
2011-01-27 10:20:00,27.41,27.51,27.35,27.45,32900.0,26.6496,26.7469,26.5913,26.6885,32900.0
2011-01-27 10:30:00,27.46,27.52,27.44,27.46,21500.0,26.6983,26.7566,26.6788,26.6983,21500.0
2011-01-27 10:40:00,27.46,27.55,27.41,27.49,23500.0,26.6983,26.7858,26.6496,26.7274,23500.0
2011-01-27 10:50:00,27.5,27.6,27.49,27.5,22600.0,26.7372,26.8344,26.7274,26.7372,22600.0
2011-01-27 11:00:00,27.49,27.49,27.41,27.44,41000.0,26.7274,26.7274,26.6496,26.6788,41000.0
2011-01-27 11:10:00,27.42,27.44,27.28,27.39,57600.0,26.6594,26.6788,26.5233,26.6302,57600.0
2011-01-27 11:20:00,27.37,27.43,27.18,27.29,80400.0,26.6108,26.6691,26.426,26.533,80400.0
2011-01-27 11:30:00,27.29,27.41,27.29,27.38,48900.0,26.533,26.6496,26.533,26.6205,48900.0
2011-01-27 11:40:00,27.38,27.46,27.34,27.4,33600.0,26.6205,26.6983,26.5816,26.6399,33600.0
2011-01-27 11:50:00,27.4,27.51,27.38,27.49,24300.0,26.6399,26.7469,26.6205,26.7274,24300.0
2011-01-27 12:00:00,27.51,27.55,27.47,27.55,13000.0,26.7469,26.7858,26.708,26.7858,13000.0
2011-01-27 12:10:00,27.54,27.66,27.52,27.66,21300.0,26.776,26.8927,26.7566,26.8927,21300.0
2011-01-27 12:20:00,27.64,27.64,27.51,27.58,16400.0,26.8733,26.8733,26.7469,26.8149,16400.0
2011-01-27 12:30:00,27.56,27.67,27.54,27.63,115700.0,26.7955,26.9024,26.776,26.8635,115700.0
2011-01-27 12:40:00,27.65,27.78,27.58,27.74,31800.0,26.883,27.0094,26.8149,26.9705,31800.0
2011-01-27 12:50:00,27.72,27.79,27.68,27.71,31500.0,26.951,27.0191,26.9122,26.9413,31500.0
2011-01-27 13:00:00,27.7,27.71,27.49,27.68,63200.0,26.9316,26.9413,26.7274,26.9122,63200.0
2011-01-27 13:10:00,27.67,27.75,27.65,27.75,14500.0,26.9024,26.9802,26.883,26.9802,14500.0
2011-01-27 13:20:00,27.73,27.73,27.62,27.69,31300.0,26.9608,26.9608,26.8538,26.9219,31300.0
2011-01-27 13:30:00,27.68,27.84,27.68,27.76,47900.0,26.9122,27.0677,26.9122,26.9899,47900.0
2011-01-27 13:40:00,27.75,27.83,27.75,27.83,21300.0,26.9802,27.058,26.9802,27.058,21300.0
2011-01-27 13:50:00,27.83,27.83,27.76,27.83,18500.0,27.058,27.058,26.9899,27.058,18500.0
2011-01-27 14:00:00,27.83,27.83,27.67,27.67,17600.0,27.058,27.058,26.9024,26.9024,17600.0
2011-01-27 14:10:00,27.68,27.83,27.68,27.77,20600.0,26.9122,27.058,26.9122,26.9997,20600.0
2011-01-27 14:20:00,27.77,27.82,27.67,27.69,14500.0,26.9997,27.0483,26.9024,26.9219,14500.0
2011-01-27 14:30:00,27.69,27.73,27.63,27.67,26400.0,26.9219,26.9608,26.8635,26.9024,26400.0
2011-01-27 14:40:00,27.67,27.83,27.64,27.64,33800.0,26.9024,27.058,26.8733,26.8733,33800.0
2011-01-27 14:50:00,27.64,27.67,27.61,27.62,30400.0,26.8733,26.9024,26.8441,26.8538,30400.0
2011-01-27 15:00:00,27.62,27.63,27.53,27.56,28500.0,26.8538,26.8635,26.7663,26.7955,28500.0
2011-01-27 15:10:00,27.57,27.63,27.52,27.53,31000.0,26.8052,26.8635,26.7566,26.7663,31000.0
2011-01-27 15:20:00,27.51,27.68,27.49,27.65,52200.0,26.7469,26.9122,26.7274,26.883,52200.0
2011-01-27 15:30:00,27.65,27.67,27.61,27.64,41500.0,26.883,26.9024,26.8441,26.8733,41500.0
2011-01-27 15:40:00,27.64,27.7,27.61,27.67,68600.0,26.8733,26.9316,26.8441,26.9024,68600.0
2011-01-27 15:50:00,27.67,27.72,27.61,27.7,156300.0,26.9024,26.951,26.8441,26.9316,156300.0
2011-01-28 09:30:00,27.66,27.71,27.43,27.48,38200.0,26.8927,26.9413,26.6691,26.7177,38200.0
2011-01-28 09:40:00,27.56,27.64,27.41,27.54,39700.0,26.7955,26.8733,26.6496,26.776,39700.0
2011-01-28 09:50:00,27.53,27.57,27.3,27.33,46700.0,26.7663,26.8052,26.5427,26.5719,46700.0
2011-01-28 10:00:00,27.35,27.39,27.25,27.25,66900.0,26.5913,26.6302,26.4941,26.4941,66900.0
2011-01-28 10:10:00,27.27,27.35,27.21,27.22,43600.0,26.5135,26.5913,26.4552,26.4649,43600.0
2011-01-28 10:20:00,27.2,27.21,26.79,26.8,65800.0,26.4455,26.4552,26.0468,26.0566,65800.0
2011-01-28 10:30:00,26.78,26.9,26.66,26.87,51000.0,26.0371,26.1538,25.9205,26.1246,51000.0
2011-01-28 10:40:00,26.86,26.88,26.66,26.72,47100.0,26.1149,26.1344,25.9205,25.9788,47100.0
2011-01-28 10:50:00,26.71,26.81,26.63,26.72,35500.0,25.9691,26.0663,25.8913,25.9788,35500.0
2011-01-28 11:00:00,26.7,26.75,26.66,26.69,48800.0,25.9593,26.008,25.9205,25.9496,48800.0
2011-01-28 11:10:00,26.69,26.77,26.66,26.73,23800.0,25.9496,26.0274,25.9205,25.9885,23800.0
2011-01-28 11:20:00,26.73,26.77,26.69,26.74,27100.0,25.9885,26.0274,25.9496,25.9982,27100.0
2011-01-28 11:30:00,26.71,26.74,26.35,26.4,55800.0,25.9691,25.9982,25.6191,25.6677,55800.0
2011-01-28 11:40:00,26.4,26.47,26.3,26.31,26300.0,25.6677,25.7357,25.5704,25.5802,26300.0
2011-01-28 11:50:00,26.3,26.37,26.17,26.37,137100.0,25.5704,25.6385,25.444,25.6385,137100.0
2011-01-28 12:00:00,26.35,26.4,26.2,26.31,51900.0,25.6191,25.6677,25.4732,25.5802,51900.0
2011-01-28 12:10:00,26.31,26.6,26.31,26.59,58400.0,25.5802,25.8621,25.5802,25.8524,58400.0
2011-01-28 12:20:00,26.58,26.73,26.53,26.69,52200.0,25.8427,25.9885,25.7941,25.9496,52200.0
2011-01-28 12:30:00,26.68,26.82,26.67,26.81,46100.0,25.9399,26.076,25.9302,26.0663,46100.0
2011-01-28 12:40:00,26.8,26.91,26.8,26.88,41100.0,26.0566,26.1635,26.0566,26.1344,41100.0
2011-01-28 12:50:00,26.89,26.94,26.81,26.89,29800.0,26.1441,26.1927,26.0663,26.1441,29800.0
2011-01-28 13:00:00,26.91,26.91,26.75,26.76,42100.0,26.1635,26.1635,26.008,26.0177,42100.0
2011-01-28 13:10:00,26.76,26.86,26.76,26.85,38700.0,26.0177,26.1149,26.0177,26.1052,38700.0
2011-01-28 13:20:00,26.85,26.89,26.77,26.81,52500.0,26.1052,26.1441,26.0274,26.0663,52500.0
2011-01-28 13:30:00,26.81,26.9,26.79,26.82,46200.0,26.0663,26.1538,26.0468,26.076,46200.0
2011-01-28 13:40:00,26.81,26.91,26.77,26.89,73700.0,26.0663,26.1635,26.0274,26.1441,73700.0
2011-01-28 13:50:00,26.88,27.08,26.88,27.08,45000.0,26.1344,26.3288,26.1344,26.3288,45000.0
2011-01-28 14:00:00,27.08,27.08,26.97,26.98,37400.0,26.3288,26.3288,26.2219,26.2316,37400.0
2011-01-28 14:10:00,26.97,27.04,26.93,26.97,42400.0,26.2219,26.2899,26.183,26.2219,42400.0
2011-01-28 14:20:00,26.97,27.09,26.92,27.06,43800.0,26.2219,26.3385,26.1732,26.3094,43800.0
2011-01-28 14:30:00,27.05,27.1,27.02,27.02,29000.0,26.2996,26.3482,26.2705,26.2705,29000.0
2011-01-28 14:40:00,27.01,27.14,27.0,27.1,50700.0,26.2607,26.3871,26.251,26.3482,50700.0
2011-01-28 14:50:00,27.1,27.15,27.07,27.12,56400.0,26.3482,26.3969,26.3191,26.3677,56400.0
2011-01-28 15:00:00,27.12,27.14,27.0,27.02,153800.0,26.3677,26.3871,26.251,26.2705,153800.0
2011-01-28 15:10:00,27.01,27.01,26.86,26.9,49000.0,26.2607,26.2607,26.1149,26.1538,49000.0
2011-01-28 15:20:00,26.9,27.01,26.8,26.95,168600.0,26.1538,26.2607,26.0566,26.2024,168600.0
2011-01-28 15:30:00,26.93,26.95,26.6,26.61,78000.0,26.183,26.2024,25.8621,25.8718,78000.0
2011-01-28 15:40:00,26.61,26.63,26.44,26.44,160500.0,25.8718,25.8913,25.7066,25.7066,160500.0
2011-01-28 15:50:00,26.45,26.57,26.42,26.49,257900.0,25.7163,25.8329,25.6871,25.7552,257900.0
2011-01-31 09:30:00,26.6,26.94,26.6,26.63,148300.0,25.8621,26.1927,25.8621,25.8913,148300.0
2011-01-31 09:40:00,26.64,26.96,26.59,26.93,105000.0,25.901,26.2121,25.8524,26.183,105000.0
2011-01-31 09:50:00,26.93,27.23,26.92,27.12,86000.0,26.183,26.4746,26.1732,26.3677,86000.0
2011-01-31 10:00:00,27.12,27.17,26.92,26.96,51800.0,26.3677,26.4163,26.1732,26.2121,51800.0
2011-01-31 10:10:00,26.95,27.07,26.91,26.99,90100.0,26.2024,26.3191,26.1635,26.2413,90100.0
2011-01-31 10:20:00,27.0,27.1,26.96,27.07,56000.0,26.251,26.3482,26.2121,26.3191,56000.0
2011-01-31 10:30:00,27.08,27.1,26.94,27.05,36300.0,26.3288,26.3482,26.1927,26.2996,36300.0
2011-01-31 10:40:00,27.05,27.11,27.03,27.03,16200.0,26.2996,26.358,26.2802,26.2802,16200.0
2011-01-31 10:50:00,27.04,27.1,27.02,27.05,16000.0,26.2899,26.3482,26.2705,26.2996,16000.0
2011-01-31 11:00:00,27.05,27.1,27.02,27.07,28400.0,26.2996,26.3482,26.2705,26.3191,28400.0
2011-01-31 11:10:00,27.07,27.1,26.95,26.99,27400.0,26.3191,26.3482,26.2024,26.2413,27400.0
2011-01-31 11:20:00,26.99,27.01,26.95,26.97,29500.0,26.2413,26.2607,26.2024,26.2219,29500.0
2011-01-31 11:30:00,26.98,26.99,26.89,26.92,24000.0,26.2316,26.2413,26.1441,26.1732,24000.0
2011-01-31 11:40:00,26.93,27.0,26.91,26.93,26400.0,26.183,26.251,26.1635,26.183,26400.0
2011-01-31 11:50:00,26.93,26.93,26.85,26.86,18800.0,26.183,26.183,26.1052,26.1149,18800.0
2011-01-31 12:00:00,26.87,26.92,26.84,26.92,21000.0,26.1246,26.1732,26.0955,26.1732,21000.0
2011-01-31 12:10:00,26.9,26.98,26.9,26.98,17800.0,26.1538,26.2316,26.1538,26.2316,17800.0
2011-01-31 12:20:00,26.99,26.99,26.93,26.97,21200.0,26.2413,26.2413,26.183,26.2219,21200.0
2011-01-31 12:30:00,26.98,27.0,26.95,26.98,15400.0,26.2316,26.251,26.2024,26.2316,15400.0
2011-01-31 12:40:00,26.98,26.99,26.85,26.88,221600.0,26.2316,26.2413,26.1052,26.1344,221600.0
2011-01-31 12:50:00,26.88,26.9,26.85,26.85,20200.0,26.1344,26.1538,26.1052,26.1052,20200.0
2011-01-31 13:00:00,26.85,26.9,26.82,26.88,20100.0,26.1052,26.1538,26.076,26.1344,20100.0
2011-01-31 13:10:00,26.89,26.91,26.78,26.78,15900.0,26.1441,26.1635,26.0371,26.0371,15900.0
2011-01-31 13:20:00,26.78,26.82,26.77,26.79,18200.0,26.0371,26.076,26.0274,26.0468,18200.0
2011-01-31 13:30:00,26.79,26.96,26.79,26.96,39300.0,26.0468,26.2121,26.0468,26.2121,39300.0
2011-01-31 13:40:00,26.96,27.0,26.96,27.0,99200.0,26.2121,26.251,26.2121,26.251,99200.0
2011-01-31 13:50:00,27.0,27.0,27.0,27.0,8900.0,26.251,26.251,26.251,26.251,8900.0
2011-01-31 14:00:00,27.0,27.0,26.98,26.98,28900.0,26.251,26.251,26.2316,26.2316,28900.0
2011-01-31 14:10:00,26.99,26.99,26.96,26.99,21900.0,26.2413,26.2413,26.2121,26.2413,21900.0
2011-01-31 14:20:00,26.99,27.0,26.99,26.99,28500.0,26.2413,26.251,26.2413,26.2413,28500.0
2011-01-31 14:30:00,27.0,27.0,26.76,26.83,41400.0,26.251,26.251,26.0177,26.0857,41400.0
2011-01-31 14:40:00,26.83,26.84,26.59,26.6,66200.0,26.0857,26.0955,25.8524,25.8621,66200.0
2011-01-31 14:50:00,26.6,26.62,26.54,26.54,48200.0,25.8621,25.8816,25.8038,25.8038,48200.0
2011-01-31 15:00:00,26.55,26.69,26.53,26.68,55400.0,25.8135,25.9496,25.7941,25.9399,55400.0
2011-01-31 15:10:00,26.69,26.79,26.67,26.79,29300.0,25.9496,26.0468,25.9302,26.0468,29300.0
2011-01-31 15:20:00,26.8,26.81,26.73,26.74,32200.0,26.0566,26.0663,25.9885,25.9982,32200.0
2011-01-31 15:30:00,26.74,26.78,26.68,26.71,33500.0,25.9982,26.0371,25.9399,25.9691,33500.0
2011-01-31 15:40:00,26.71,26.8,26.7,26.72,79700.0,25.9691,26.0566,25.9593,25.9788,79700.0
2011-01-31 15:50:00,26.71,26.74,26.65,26.66,134400.0,25.9691,25.9982,25.9107,25.9205,134400.0
2011-02-01 09:30:00,27.24,27.38,26.97,27.0,61400.0,26.4844,26.6205,26.2219,26.251,61400.0
2011-02-01 09:40:00,27.0,27.02,26.77,26.89,84200.0,26.251,26.2705,26.0274,26.1441,84200.0
2011-02-01 09:50:00,26.88,27.02,26.82,27.01,137100.0,26.1344,26.2705,26.076,26.2607,137100.0
2011-02-01 10:00:00,27.02,27.02,26.9,26.96,53000.0,26.2705,26.2705,26.1538,26.2121,53000.0
2011-02-01 10:10:00,26.96,27.0,26.91,26.91,36700.0,26.2121,26.251,26.1635,26.1635,36700.0
2011-02-01 10:20:00,26.9,27.0,26.9,26.9,105300.0,26.1538,26.251,26.1538,26.1538,105300.0
2011-02-01 10:30:00,26.91,27.01,26.86,26.94,179600.0,26.1635,26.2607,26.1149,26.1927,179600.0
2011-02-01 10:40:00,26.96,26.98,26.88,26.96,70100.0,26.2121,26.2316,26.1344,26.2121,70100.0
2011-02-01 10:50:00,26.97,27.0,26.89,26.91,98700.0,26.2219,26.251,26.1441,26.1635,98700.0
2011-02-01 11:00:00,26.92,26.94,26.87,26.92,29700.0,26.1732,26.1927,26.1246,26.1732,29700.0
2011-02-01 11:10:00,26.92,26.92,26.81,26.81,29100.0,26.1732,26.1732,26.0663,26.0663,29100.0
2011-02-01 11:20:00,26.83,26.9,26.79,26.89,29700.0,26.0857,26.1538,26.0468,26.1441,29700.0
2011-02-01 11:30:00,26.88,27.0,26.88,26.95,75300.0,26.1344,26.251,26.1344,26.2024,75300.0
2011-02-01 11:40:00,26.95,27.0,26.88,26.98,58200.0,26.2024,26.251,26.1344,26.2316,58200.0
2011-02-01 11:50:00,26.99,27.0,26.9,26.94,71200.0,26.2413,26.251,26.1538,26.1927,71200.0
2011-02-01 12:00:00,26.94,27.01,26.94,27.0,39300.0,26.1927,26.2607,26.1927,26.251,39300.0
2011-02-01 12:10:00,27.0,27.05,26.99,27.05,76400.0,26.251,26.2996,26.2413,26.2996,76400.0
2011-02-01 12:20:00,27.05,27.13,27.04,27.1,70700.0,26.2996,26.3774,26.2899,26.3482,70700.0
2011-02-01 12:30:00,27.1,27.14,27.1,27.14,35900.0,26.3482,26.3871,26.3482,26.3871,35900.0
2011-02-01 12:40:00,27.14,27.14,27.05,27.07,43700.0,26.3871,26.3871,26.2996,26.3191,43700.0
2011-02-01 12:50:00,27.07,27.11,27.05,27.1,110000.0,26.3191,26.358,26.2996,26.3482,110000.0
2011-02-01 13:00:00,27.1,27.13,27.05,27.12,106500.0,26.3482,26.3774,26.2996,26.3677,106500.0
2011-02-01 13:10:00,27.12,27.25,27.12,27.25,34100.0,26.3677,26.4941,26.3677,26.4941,34100.0
2011-02-01 13:20:00,27.25,27.39,27.25,27.37,40200.0,26.4941,26.6302,26.4941,26.6108,40200.0
2011-02-01 13:30:00,27.36,27.37,27.31,27.35,19000.0,26.601,26.6108,26.5524,26.5913,19000.0
2011-02-01 13:40:00,27.35,27.42,27.34,27.42,33800.0,26.5913,26.6594,26.5816,26.6594,33800.0
2011-02-01 13:50:00,27.42,27.5,27.42,27.45,32100.0,26.6594,26.7372,26.6594,26.6885,32100.0
2011-02-01 14:00:00,27.45,27.48,27.41,27.41,22000.0,26.6885,26.7177,26.6496,26.6496,22000.0
2011-02-01 14:10:00,27.42,27.42,27.35,27.41,21500.0,26.6594,26.6594,26.5913,26.6496,21500.0
2011-02-01 14:20:00,27.4,27.61,27.39,27.6,105200.0,26.6399,26.8441,26.6302,26.8344,105200.0
2011-02-01 14:30:00,27.6,27.66,27.53,27.53,72000.0,26.8344,26.8927,26.7663,26.7663,72000.0
2011-02-01 14:40:00,27.53,27.53,27.39,27.4,42700.0,26.7663,26.7663,26.6302,26.6399,42700.0
2011-02-01 14:50:00,27.39,27.42,27.31,27.35,53300.0,26.6302,26.6594,26.5524,26.5913,53300.0
2011-02-01 15:00:00,27.35,27.51,27.35,27.46,87700.0,26.5913,26.7469,26.5913,26.6983,87700.0
2011-02-01 15:10:00,27.46,27.46,27.4,27.42,107300.0,26.6983,26.6983,26.6399,26.6594,107300.0
2011-02-01 15:20:00,27.42,27.42,27.39,27.41,66900.0,26.6594,26.6594,26.6302,26.6496,66900.0
2011-02-01 15:30:00,27.41,27.5,27.41,27.45,76800.0,26.6496,26.7372,26.6496,26.6885,76800.0
2011-02-01 15:40:00,27.44,27.51,27.42,27.44,129600.0,26.6788,26.7469,26.6594,26.6788,129600.0
2011-02-01 15:50:00,27.44,27.58,27.41,27.51,210400.0,26.6788,26.8149,26.6496,26.7469,210400.0
2011-02-02 09:30:00,27.76,29.89,27.64,29.87,522300.0,26.9899,29.0609,26.8733,29.0414,522300.0
2011-02-02 09:40:00,29.83,29.93,28.85,28.98,503600.0,29.0025,29.0997,28.0497,28.1761,503600.0
2011-02-02 09:50:00,28.98,29.1,28.83,28.98,263700.0,28.1761,28.2928,28.0303,28.1761,263700.0
2011-02-02 10:00:00,28.98,28.98,28.67,28.77,162300.0,28.1761,28.1761,27.8747,27.9719,162300.0
2011-02-02 10:10:00,28.77,29.14,28.76,29.12,206300.0,27.9719,28.3317,27.9622,28.3122,206300.0
2011-02-02 10:20:00,29.13,29.22,29.11,29.15,136200.0,28.3219,28.4094,28.3025,28.3414,136200.0
2011-02-02 10:30:00,29.16,29.24,29.03,29.2,117500.0,28.3511,28.4289,28.2247,28.39,117500.0
2011-02-02 10:40:00,29.2,29.28,29.15,29.26,81800.0,28.39,28.4678,28.3414,28.4483,81800.0
2011-02-02 10:50:00,29.25,29.38,29.22,29.37,130600.0,28.4386,28.565,28.4094,28.5553,130600.0
2011-02-02 11:00:00,29.37,29.44,29.23,29.28,147500.0,28.5553,28.6233,28.4192,28.4678,147500.0
2011-02-02 11:10:00,29.28,29.48,29.28,29.48,61200.0,28.4678,28.6622,28.4678,28.6622,61200.0
2011-02-02 11:20:00,29.48,29.48,29.37,29.37,56800.0,28.6622,28.6622,28.5553,28.5553,56800.0
2011-02-02 11:30:00,29.37,29.41,29.18,29.24,75500.0,28.5553,28.5942,28.3705,28.4289,75500.0
2011-02-02 11:40:00,29.23,29.24,28.67,28.96,196500.0,28.4192,28.4289,27.8747,28.1567,196500.0
2011-02-02 11:50:00,28.95,29.03,28.95,29.02,61000.0,28.1469,28.2247,28.1469,28.215,61000.0
2011-02-02 12:00:00,29.02,29.07,28.64,28.77,183300.0,28.215,28.2636,27.8455,27.9719,183300.0
2011-02-02 12:10:00,28.77,28.83,28.57,28.59,46500.0,27.9719,28.0303,27.7775,27.7969,46500.0
2011-02-02 12:20:00,28.61,28.69,28.5,28.5,44400.0,27.8164,27.8941,27.7094,27.7094,44400.0
2011-02-02 12:30:00,28.5,28.59,28.5,28.59,62700.0,27.7094,27.7969,27.7094,27.7969,62700.0
2011-02-02 12:40:00,28.57,28.62,28.51,28.51,91000.0,27.7775,27.8261,27.7191,27.7191,91000.0
2011-02-02 12:50:00,28.52,28.54,28.45,28.47,66500.0,27.7289,27.7483,27.6608,27.6802,66500.0
2011-02-02 13:00:00,28.46,28.5,28.41,28.45,30300.0,27.6705,27.7094,27.6219,27.6608,30300.0
2011-02-02 13:10:00,28.44,28.5,28.42,28.5,33200.0,27.6511,27.7094,27.6316,27.7094,33200.0
2011-02-02 13:20:00,28.5,28.65,28.48,28.62,48800.0,27.7094,27.8553,27.69,27.8261,48800.0
2011-02-02 13:30:00,28.62,28.62,28.43,28.5,29900.0,27.8261,27.8261,27.6414,27.7094,29900.0
2011-02-02 13:40:00,28.5,28.5,28.42,28.44,16600.0,27.7094,27.7094,27.6316,27.6511,16600.0
2011-02-02 13:50:00,28.44,28.49,28.36,28.37,31500.0,27.6511,27.6997,27.5733,27.583,31500.0
2011-02-02 14:00:00,28.38,28.4,28.33,28.35,24000.0,27.5927,27.6122,27.5441,27.5636,24000.0
2011-02-02 14:10:00,28.34,28.42,28.34,28.39,32300.0,27.5539,27.6316,27.5539,27.6025,32300.0
2011-02-02 14:20:00,28.38,28.49,28.37,28.47,34800.0,27.5927,27.6997,27.583,27.6802,34800.0
2011-02-02 14:30:00,28.46,28.56,28.43,28.48,58500.0,27.6705,27.7677,27.6414,27.69,58500.0
2011-02-02 14:40:00,28.47,28.51,28.47,28.51,41100.0,27.6802,27.7191,27.6802,27.7191,41100.0
2011-02-02 14:50:00,28.51,28.56,28.5,28.56,44100.0,27.7191,27.7677,27.7094,27.7677,44100.0
2011-02-02 15:00:00,28.57,28.59,28.49,28.57,49900.0,27.7775,27.7969,27.6997,27.7775,49900.0
2011-02-02 15:10:00,28.57,28.63,28.53,28.56,53100.0,27.7775,27.8358,27.7386,27.7677,53100.0
2011-02-02 15:20:00,28.56,28.62,28.54,28.57,55200.0,27.7677,27.8261,27.7483,27.7775,55200.0
2011-02-02 15:30:00,28.58,28.61,28.54,28.6,54800.0,27.7872,27.8164,27.7483,27.8066,54800.0
2011-02-02 15:40:00,28.59,28.76,28.57,28.7,130400.0,27.7969,27.9622,27.7775,27.9039,130400.0
2011-02-02 15:50:00,28.69,28.74,28.66,28.7,193600.0,27.8941,27.9428,27.865,27.9039,193600.0
2011-02-03 09:30:00,28.52,28.79,28.52,28.79,76400.0,27.7289,27.9914,27.7289,27.9914,76400.0
2011-02-03 09:40:00,28.74,28.75,28.53,28.67,86800.0,27.9428,27.9525,27.7386,27.8747,86800.0
2011-02-03 09:50:00,28.66,28.7,28.49,28.52,90400.0,27.865,27.9039,27.6997,27.7289,90400.0
2011-02-03 10:00:00,28.53,28.58,28.28,28.33,69800.0,27.7386,27.7872,27.4955,27.5441,69800.0
2011-02-03 10:10:00,28.33,28.43,28.15,28.4,56000.0,27.5441,27.6414,27.3691,27.6122,56000.0
2011-02-03 10:20:00,28.4,28.55,28.39,28.5,48000.0,27.6122,27.758,27.6025,27.7094,48000.0
2011-02-03 10:30:00,28.5,28.75,28.47,28.74,46600.0,27.7094,27.9525,27.6802,27.9428,46600.0
2011-02-03 10:40:00,28.76,29.06,28.74,29.02,94000.0,27.9622,28.2539,27.9428,28.215,94000.0
2011-02-03 10:50:00,29.0,29.03,28.96,28.98,38600.0,28.1955,28.2247,28.1567,28.1761,38600.0
2011-02-03 11:00:00,28.99,29.0,28.88,28.9,26600.0,28.1858,28.1955,28.0789,28.0983,26600.0
2011-02-03 11:10:00,28.9,28.9,28.85,28.88,42100.0,28.0983,28.0983,28.0497,28.0789,42100.0
2011-02-03 11:20:00,28.88,28.95,28.87,28.91,37300.0,28.0789,28.1469,28.0691,28.108,37300.0
2011-02-03 11:30:00,28.91,28.96,28.89,28.94,31400.0,28.108,28.1567,28.0886,28.1372,31400.0
2011-02-03 11:40:00,28.94,28.96,28.89,28.96,16400.0,28.1372,28.1567,28.0886,28.1567,16400.0
2011-02-03 11:50:00,28.96,29.0,28.93,29.0,70100.0,28.1567,28.1955,28.1275,28.1955,70100.0
2011-02-03 12:00:00,29.0,29.05,28.98,29.04,84300.0,28.1955,28.2442,28.1761,28.2344,84300.0
2011-02-03 12:10:00,29.04,29.13,29.04,29.13,37100.0,28.2344,28.3219,28.2344,28.3219,37100.0
2011-02-03 12:20:00,29.12,29.14,29.08,29.12,23200.0,28.3122,28.3317,28.2733,28.3122,23200.0
2011-02-03 12:30:00,29.13,29.15,29.1,29.15,27400.0,28.3219,28.3414,28.2928,28.3414,27400.0
2011-02-03 12:40:00,29.15,29.18,29.12,29.13,22900.0,28.3414,28.3705,28.3122,28.3219,22900.0
2011-02-03 12:50:00,29.12,29.16,29.1,29.14,19800.0,28.3122,28.3511,28.2928,28.3317,19800.0
2011-02-03 13:00:00,29.14,29.17,29.11,29.14,22400.0,28.3317,28.3608,28.3025,28.3317,22400.0
2011-02-03 13:10:00,29.15,29.18,29.1,29.15,32300.0,28.3414,28.3705,28.2928,28.3414,32300.0
2011-02-03 13:20:00,29.15,29.22,29.15,29.19,25800.0,28.3414,28.4094,28.3414,28.3803,25800.0
2011-02-03 13:30:00,29.19,29.24,29.18,29.2,20000.0,28.3803,28.4289,28.3705,28.39,20000.0
2011-02-03 13:40:00,29.21,29.22,29.1,29.12,25100.0,28.3997,28.4094,28.2928,28.3122,25100.0
2011-02-03 13:50:00,29.11,29.17,29.11,29.17,15000.0,28.3025,28.3608,28.3025,28.3608,15000.0
2011-02-03 14:00:00,29.17,29.19,29.09,29.14,24300.0,28.3608,28.3803,28.283,28.3317,24300.0
2011-02-03 14:10:00,29.15,29.19,29.1,29.18,22900.0,28.3414,28.3803,28.2928,28.3705,22900.0
2011-02-03 14:20:00,29.18,29.21,29.16,29.18,17500.0,28.3705,28.3997,28.3511,28.3705,17500.0
2011-02-03 14:30:00,29.19,29.23,29.18,29.23,25300.0,28.3803,28.4192,28.3705,28.4192,25300.0
2011-02-03 14:40:00,29.23,29.3,29.23,29.29,54200.0,28.4192,28.4872,28.4192,28.4775,54200.0
2011-02-03 14:50:00,29.29,29.34,29.27,29.33,95400.0,28.4775,28.5261,28.4581,28.5164,95400.0
2011-02-03 15:00:00,29.34,29.45,29.34,29.45,76800.0,28.5261,28.6331,28.5261,28.6331,76800.0
2011-02-03 15:10:00,29.45,29.67,29.45,29.66,146600.0,28.6331,28.847,28.6331,28.8372,146600.0
2011-02-03 15:20:00,29.66,29.84,29.65,29.75,204500.0,28.8372,29.0122,28.8275,28.9247,204500.0
2011-02-03 15:30:00,29.74,29.83,29.7,29.82,130500.0,28.915,29.0025,28.8761,28.9928,130500.0
2011-02-03 15:40:00,29.82,29.88,29.75,29.88,164600.0,28.9928,29.0511,28.9247,29.0511,164600.0
2011-02-03 15:50:00,29.88,29.88,29.77,29.78,210600.0,29.0511,29.0511,28.9442,28.9539,210600.0
2011-02-04 09:30:00,29.7,30.0,29.7,29.8,80700.0,28.8761,29.1678,28.8761,28.9734,80700.0
2011-02-04 09:40:00,29.81,29.89,29.77,29.86,56600.0,28.9831,29.0609,28.9442,29.0317,56600.0
2011-02-04 09:50:00,29.86,30.0,29.86,29.99,26300.0,29.0317,29.1678,29.0317,29.1581,26300.0
2011-02-04 10:00:00,29.99,30.18,29.96,30.11,106600.0,29.1581,29.3428,29.1289,29.2748,106600.0
2011-02-04 10:10:00,30.12,30.15,30.07,30.14,42800.0,29.2845,29.3136,29.2359,29.3039,42800.0
2011-02-04 10:20:00,30.13,30.17,30.09,30.14,67800.0,29.2942,29.3331,29.2553,29.3039,67800.0
2011-02-04 10:30:00,30.14,30.15,30.1,30.15,50900.0,29.3039,29.3136,29.265,29.3136,50900.0
2011-02-04 10:40:00,30.15,30.16,30.06,30.12,72000.0,29.3136,29.3234,29.2261,29.2845,72000.0
2011-02-04 10:50:00,30.13,30.13,30.02,30.04,58900.0,29.2942,29.2942,29.1872,29.2067,58900.0
2011-02-04 11:00:00,30.04,30.05,29.87,29.88,46800.0,29.2067,29.2164,29.0414,29.0511,46800.0
2011-02-04 11:10:00,29.88,29.92,29.84,29.91,98200.0,29.0511,29.09,29.0122,29.0803,98200.0
2011-02-04 11:20:00,29.91,29.97,29.87,29.92,49000.0,29.0803,29.1386,29.0414,29.09,49000.0
2011-02-04 11:30:00,29.94,29.97,29.88,29.89,40500.0,29.1095,29.1386,29.0511,29.0609,40500.0
2011-02-04 11:40:00,29.88,29.95,29.77,29.81,23700.0,29.0511,29.1192,28.9442,28.9831,23700.0
2011-02-04 11:50:00,29.8,29.81,29.69,29.7,25500.0,28.9734,28.9831,28.8664,28.8761,25500.0
2011-02-04 12:00:00,29.7,29.81,29.7,29.78,25200.0,28.8761,28.9831,28.8761,28.9539,25200.0
2011-02-04 12:10:00,29.77,29.89,29.77,29.89,50500.0,28.9442,29.0609,28.9442,29.0609,50500.0
2011-02-04 12:20:00,29.9,29.92,29.85,29.88,22300.0,29.0706,29.09,29.022,29.0511,22300.0
2011-02-04 12:30:00,29.87,29.9,29.86,29.89,7900.0,29.0414,29.0706,29.0317,29.0609,7900.0
2011-02-04 12:40:00,29.89,29.92,29.85,29.92,23600.0,29.0609,29.09,29.022,29.09,23600.0
2011-02-04 12:50:00,29.91,30.02,29.85,30.01,68100.0,29.0803,29.1872,29.022,29.1775,68100.0
2011-02-04 13:00:00,30.01,30.23,30.0,30.23,28900.0,29.1775,29.3914,29.1678,29.3914,28900.0
2011-02-04 13:10:00,30.22,30.27,30.19,30.24,34000.0,29.3817,29.4303,29.3525,29.4011,34000.0
2011-02-04 13:20:00,30.24,30.3,30.24,30.26,24100.0,29.4011,29.4595,29.4011,29.4206,24100.0
2011-02-04 13:30:00,30.26,30.33,30.25,30.29,25500.0,29.4206,29.4886,29.4109,29.4498,25500.0
2011-02-04 13:40:00,30.29,30.3,30.24,30.29,20000.0,29.4498,29.4595,29.4011,29.4498,20000.0
2011-02-04 13:50:00,30.3,30.49,30.29,30.46,59500.0,29.4595,29.6442,29.4498,29.615,59500.0
2011-02-04 14:00:00,30.47,30.49,30.36,30.36,34400.0,29.6248,29.6442,29.5178,29.5178,34400.0
2011-02-04 14:10:00,30.37,30.44,30.36,30.44,36500.0,29.5275,29.5956,29.5178,29.5956,36500.0
2011-02-04 14:20:00,30.44,30.44,30.3,30.35,66700.0,29.5956,29.5956,29.4595,29.5081,66700.0
2011-02-04 14:30:00,30.35,30.37,30.31,30.36,52900.0,29.5081,29.5275,29.4692,29.5178,52900.0
2011-02-04 14:40:00,30.36,30.39,30.19,30.3,79000.0,29.5178,29.547,29.3525,29.4595,79000.0
2011-02-04 14:50:00,30.3,30.4,30.3,30.35,52700.0,29.4595,29.5567,29.4595,29.5081,52700.0
2011-02-04 15:00:00,30.35,30.44,30.35,30.44,50900.0,29.5081,29.5956,29.5081,29.5956,50900.0
2011-02-04 15:10:00,30.44,30.52,30.43,30.51,81100.0,29.5956,29.6734,29.5859,29.6637,81100.0
2011-02-04 15:20:00,30.5,30.53,30.4,30.45,75100.0,29.6539,29.6831,29.5567,29.6053,75100.0
2011-02-04 15:30:00,30.45,30.49,30.44,30.45,76700.0,29.6053,29.6442,29.5956,29.6053,76700.0
2011-02-04 15:40:00,30.46,30.47,30.43,30.43,93500.0,29.615,29.6248,29.5859,29.5859,93500.0
2011-02-04 15:50:00,30.43,30.53,30.41,30.51,172300.0,29.5859,29.6831,29.5664,29.6637,172300.0
2011-02-07 09:30:00,30.31,30.7,30.23,30.6,67900.0,29.4692,29.8484,29.3914,29.7512,67900.0
2011-02-07 09:40:00,30.59,31.04,30.56,31.0,71000.0,29.7414,30.179,29.7123,30.1401,71000.0
2011-02-07 09:50:00,31.0,31.03,30.85,30.86,73600.0,30.1401,30.1692,29.9942,30.0039,73600.0
2011-02-07 10:00:00,30.86,30.95,30.84,30.94,98800.0,30.0039,30.0914,29.9845,30.0817,98800.0
2011-02-07 10:10:00,30.96,30.98,30.91,30.94,98800.0,30.1012,30.1206,30.0526,30.0817,98800.0
2011-02-07 10:20:00,30.95,31.04,30.92,31.03,75300.0,30.0914,30.179,30.0623,30.1692,75300.0
2011-02-07 10:30:00,31.03,31.26,31.03,31.25,55200.0,30.1692,30.3928,30.1692,30.3831,55200.0
2011-02-07 10:40:00,31.26,31.27,31.16,31.23,47400.0,30.3928,30.4026,30.2956,30.3637,47400.0
2011-02-07 10:50:00,31.23,31.25,31.18,31.23,41400.0,30.3637,30.3831,30.3151,30.3637,41400.0
2011-02-07 11:00:00,31.24,31.4,31.22,31.39,78300.0,30.3734,30.529,30.354,30.5192,78300.0
2011-02-07 11:10:00,31.38,31.52,31.36,31.48,76900.0,30.5095,30.6456,30.4901,30.6067,76900.0
2011-02-07 11:20:00,31.48,31.57,31.42,31.47,44300.0,30.6067,30.6943,30.5484,30.597,44300.0
2011-02-07 11:30:00,31.47,31.53,31.39,31.53,49400.0,30.597,30.6554,30.5192,30.6554,49400.0
2011-02-07 11:40:00,31.51,31.53,31.44,31.49,115100.0,30.6359,30.6554,30.5679,30.6165,115100.0
2011-02-07 11:50:00,31.48,31.48,31.3,31.45,49700.0,30.6067,30.6067,30.4317,30.5776,49700.0
2011-02-07 12:00:00,31.45,31.45,31.34,31.34,59800.0,30.5776,30.5776,30.4706,30.4706,59800.0
2011-02-07 12:10:00,31.35,31.38,31.3,31.33,40800.0,30.4804,30.5095,30.4317,30.4609,40800.0
2011-02-07 12:20:00,31.34,31.4,31.31,31.37,28300.0,30.4706,30.529,30.4415,30.4998,28300.0
2011-02-07 12:30:00,31.36,31.43,31.35,31.42,24900.0,30.4901,30.5581,30.4804,30.5484,24900.0
2011-02-07 12:40:00,31.42,31.53,31.42,31.49,67700.0,30.5484,30.6554,30.5484,30.6165,67700.0
2011-02-07 12:50:00,31.5,31.52,31.41,31.41,24300.0,30.6262,30.6456,30.5387,30.5387,24300.0
2011-02-07 13:00:00,31.41,31.42,31.38,31.4,44800.0,30.5387,30.5484,30.5095,30.529,44800.0
2011-02-07 13:10:00,31.4,31.4,31.35,31.36,23600.0,30.529,30.529,30.4804,30.4901,23600.0
2011-02-07 13:20:00,31.37,31.42,31.3,31.3,87900.0,30.4998,30.5484,30.4317,30.4317,87900.0
2011-02-07 13:30:00,31.31,31.33,31.24,31.3,121400.0,30.4415,30.4609,30.3734,30.4317,121400.0
2011-02-07 13:40:00,31.3,31.4,31.3,31.37,72700.0,30.4317,30.529,30.4317,30.4998,72700.0
2011-02-07 13:50:00,31.38,31.38,31.22,31.28,65500.0,30.5095,30.5095,30.354,30.4123,65500.0
2011-02-07 14:00:00,31.28,31.37,31.28,31.36,182000.0,30.4123,30.4998,30.4123,30.4901,182000.0
2011-02-07 14:10:00,31.35,31.45,31.3,31.41,105600.0,30.4804,30.5776,30.4317,30.5387,105600.0
2011-02-07 14:20:00,31.43,31.43,31.36,31.38,38900.0,30.5581,30.5581,30.4901,30.5095,38900.0
2011-02-07 14:30:00,31.38,31.38,31.24,31.27,35900.0,30.5095,30.5095,30.3734,30.4026,35900.0
2011-02-07 14:40:00,31.25,31.28,31.2,31.21,55500.0,30.3831,30.4123,30.3345,30.3442,55500.0
2011-02-07 14:50:00,31.22,31.24,31.14,31.19,103300.0,30.354,30.3734,30.2762,30.3248,103300.0
2011-02-07 15:00:00,31.19,31.19,31.13,31.18,21900.0,30.3248,30.3248,30.2665,30.3151,21900.0
2011-02-07 15:10:00,31.19,31.24,31.17,31.23,77100.0,30.3248,30.3734,30.3053,30.3637,77100.0
2011-02-07 15:20:00,31.22,31.25,31.17,31.22,63000.0,30.354,30.3831,30.3053,30.354,63000.0
2011-02-07 15:30:00,31.21,31.25,31.2,31.22,66300.0,30.3442,30.3831,30.3345,30.354,66300.0
2011-02-07 15:40:00,31.23,31.27,31.21,31.23,143800.0,30.3637,30.4026,30.3442,30.3637,143800.0
2011-02-07 15:50:00,31.24,31.25,31.11,31.14,141600.0,30.3734,30.3831,30.247,30.2762,141600.0
2011-02-08 09:30:00,31.14,31.19,30.85,30.85,54100.0,30.2762,30.3248,29.9942,29.9942,54100.0
2011-02-08 09:40:00,30.87,30.89,30.63,30.7,99500.0,30.0137,30.0331,29.7803,29.8484,99500.0
2011-02-08 09:50:00,30.73,30.89,30.71,30.85,157100.0,29.8776,30.0331,29.8581,29.9942,157100.0
2011-02-08 10:00:00,30.85,30.98,30.8,30.93,151600.0,29.9942,30.1206,29.9456,30.072,151600.0
2011-02-08 10:10:00,30.93,30.96,30.86,30.93,69600.0,30.072,30.1012,30.0039,30.072,69600.0
2011-02-08 10:20:00,30.93,30.99,30.88,30.88,59000.0,30.072,30.1303,30.0234,30.0234,59000.0
2011-02-08 10:30:00,30.88,30.95,30.85,30.85,16300.0,30.0234,30.0914,29.9942,29.9942,16300.0
2011-02-08 10:40:00,30.86,30.96,30.81,30.9,28700.0,30.0039,30.1012,29.9553,30.0428,28700.0
2011-02-08 10:50:00,30.92,30.92,30.84,30.86,25600.0,30.0623,30.0623,29.9845,30.0039,25600.0
2011-02-08 11:00:00,30.85,30.98,30.83,30.98,35500.0,29.9942,30.1206,29.9748,30.1206,35500.0
2011-02-08 11:10:00,30.98,30.99,30.9,30.9,50800.0,30.1206,30.1303,30.0428,30.0428,50800.0
2011-02-08 11:20:00,30.92,30.98,30.88,30.96,50100.0,30.0623,30.1206,30.0234,30.1012,50100.0
2011-02-08 11:30:00,30.96,30.99,30.89,30.9,36100.0,30.1012,30.1303,30.0331,30.0428,36100.0
2011-02-08 11:40:00,30.92,30.97,30.89,30.95,119400.0,30.0623,30.1109,30.0331,30.0914,119400.0
2011-02-08 11:50:00,30.94,30.97,30.89,30.93,190200.0,30.0817,30.1109,30.0331,30.072,190200.0
2011-02-08 12:00:00,30.94,30.96,30.88,30.88,140200.0,30.0817,30.1012,30.0234,30.0234,140200.0
2011-02-08 12:10:00,30.89,30.91,30.85,30.87,14000.0,30.0331,30.0526,29.9942,30.0137,14000.0
2011-02-08 12:20:00,30.88,30.91,30.85,30.86,10400.0,30.0234,30.0526,29.9942,30.0039,10400.0
2011-02-08 12:30:00,30.86,30.91,30.85,30.88,9700.0,30.0039,30.0526,29.9942,30.0234,9700.0
2011-02-08 12:40:00,30.87,30.92,30.87,30.88,8900.0,30.0137,30.0623,30.0137,30.0234,8900.0
2011-02-08 12:50:00,30.87,30.91,30.84,30.88,17800.0,30.0137,30.0526,29.9845,30.0234,17800.0
2011-02-08 13:00:00,30.87,30.87,30.76,30.79,14800.0,30.0137,30.0137,29.9067,29.9359,14800.0
2011-02-08 13:10:00,30.81,30.82,30.75,30.77,105900.0,29.9553,29.9651,29.897,29.9164,105900.0
2011-02-08 13:20:00,30.76,30.79,30.69,30.71,58000.0,29.9067,29.9359,29.8387,29.8581,58000.0
2011-02-08 13:30:00,30.7,30.77,30.68,30.77,58300.0,29.8484,29.9164,29.8289,29.9164,58300.0
2011-02-08 13:40:00,30.76,30.83,30.74,30.83,58400.0,29.9067,29.9748,29.8873,29.9748,58400.0
2011-02-08 13:50:00,30.83,30.86,30.79,30.81,16200.0,29.9748,30.0039,29.9359,29.9553,16200.0
2011-02-08 14:00:00,30.81,30.86,30.79,30.8,40300.0,29.9553,30.0039,29.9359,29.9456,40300.0
2011-02-08 14:10:00,30.8,30.82,30.73,30.74,88800.0,29.9456,29.9651,29.8776,29.8873,88800.0
2011-02-08 14:20:00,30.74,30.75,30.68,30.71,26200.0,29.8873,29.897,29.8289,29.8581,26200.0
2011-02-08 14:30:00,30.73,30.75,30.69,30.73,31300.0,29.8776,29.897,29.8387,29.8776,31300.0
2011-02-08 14:40:00,30.74,30.77,30.7,30.71,93200.0,29.8873,29.9164,29.8484,29.8581,93200.0
2011-02-08 14:50:00,30.71,30.71,30.63,30.71,79300.0,29.8581,29.8581,29.7803,29.8581,79300.0
2011-02-08 15:00:00,30.7,30.78,30.69,30.76,62500.0,29.8484,29.9262,29.8387,29.9067,62500.0
2011-02-08 15:10:00,30.76,30.76,30.69,30.71,24500.0,29.9067,29.9067,29.8387,29.8581,24500.0
2011-02-08 15:20:00,30.71,30.72,30.69,30.7,28400.0,29.8581,29.8678,29.8387,29.8484,28400.0
2011-02-08 15:30:00,30.71,30.86,30.71,30.85,168000.0,29.8581,30.0039,29.8581,29.9942,168000.0
2011-02-08 15:40:00,30.84,30.86,30.8,30.85,98500.0,29.9845,30.0039,29.9456,29.9942,98500.0
2011-02-08 15:50:00,30.84,30.91,30.81,30.9,178000.0,29.9845,30.0526,29.9553,30.0428,178000.0
2011-02-09 09:30:00,30.94,31.1,30.82,30.94,144900.0,30.0817,30.2373,29.9651,30.0817,144900.0
2011-02-09 09:40:00,30.94,30.96,30.56,30.57,75300.0,30.0817,30.1012,29.7123,29.722,75300.0
2011-02-09 09:50:00,30.6,30.86,30.58,30.72,36100.0,29.7512,30.0039,29.7317,29.8678,36100.0
2011-02-09 10:00:00,30.72,31.02,30.7,31.01,64900.0,29.8678,30.1595,29.8484,30.1498,64900.0
2011-02-09 10:10:00,31.01,31.32,31.01,31.29,28100.0,30.1498,30.4512,30.1498,30.422,28100.0
2011-02-09 10:20:00,31.3,31.33,31.2,31.31,42000.0,30.4317,30.4609,30.3345,30.4415,42000.0
2011-02-09 10:30:00,31.3,31.31,31.23,31.25,37300.0,30.4317,30.4415,30.3637,30.3831,37300.0
2011-02-09 10:40:00,31.25,31.27,31.22,31.25,47100.0,30.3831,30.4026,30.354,30.3831,47100.0
2011-02-09 10:50:00,31.25,31.29,31.21,31.22,49900.0,30.3831,30.422,30.3442,30.354,49900.0
2011-02-09 11:00:00,31.21,31.24,31.2,31.21,29100.0,30.3442,30.3734,30.3345,30.3442,29100.0
2011-02-09 11:10:00,31.22,31.23,30.99,31.04,29200.0,30.354,30.3637,30.1303,30.179,29200.0
2011-02-09 11:20:00,31.02,31.05,31.0,31.05,25100.0,30.1595,30.1887,30.1401,30.1887,25100.0
2011-02-09 11:30:00,31.05,31.11,31.02,31.07,25100.0,30.1887,30.247,30.1595,30.2081,25100.0
2011-02-09 11:40:00,31.07,31.22,31.06,31.22,37500.0,30.2081,30.354,30.1984,30.354,37500.0
2011-02-09 11:50:00,31.22,31.28,31.21,31.22,80700.0,30.354,30.4123,30.3442,30.354,80700.0
2011-02-09 12:00:00,31.23,31.26,31.21,31.23,79200.0,30.3637,30.3928,30.3442,30.3637,79200.0
2011-02-09 12:10:00,31.22,31.24,31.19,31.23,25800.0,30.354,30.3734,30.3248,30.3637,25800.0
2011-02-09 12:20:00,31.22,31.24,31.2,31.23,20600.0,30.354,30.3734,30.3345,30.3637,20600.0
2011-02-09 12:30:00,31.23,31.29,31.21,31.28,46600.0,30.3637,30.422,30.3442,30.4123,46600.0
2011-02-09 12:40:00,31.28,31.37,31.28,31.37,19700.0,30.4123,30.4998,30.4123,30.4998,19700.0
2011-02-09 12:50:00,31.37,31.43,31.28,31.28,37900.0,30.4998,30.5581,30.4123,30.4123,37900.0
2011-02-09 13:00:00,31.27,31.41,31.27,31.4,16800.0,30.4026,30.5387,30.4026,30.529,16800.0
2011-02-09 13:10:00,31.41,31.58,31.4,31.58,42400.0,30.5387,30.704,30.529,30.704,42400.0
2011-02-09 13:20:00,31.58,31.58,31.53,31.54,18400.0,30.704,30.704,30.6554,30.6651,18400.0
2011-02-09 13:30:00,31.54,31.62,31.51,31.6,18300.0,30.6651,30.7429,30.6359,30.7234,18300.0
2011-02-09 13:40:00,31.62,31.62,31.55,31.59,12600.0,30.7429,30.7429,30.6748,30.7137,12600.0
2011-02-09 13:50:00,31.58,31.58,31.52,31.54,14400.0,30.704,30.704,30.6456,30.6651,14400.0
2011-02-09 14:00:00,31.54,31.54,31.3,31.3,36700.0,30.6651,30.6651,30.4317,30.4317,36700.0
2011-02-09 14:10:00,31.31,31.32,31.26,31.28,16600.0,30.4415,30.4512,30.3928,30.4123,16600.0
2011-02-09 14:20:00,31.29,31.29,31.23,31.24,52800.0,30.422,30.422,30.3637,30.3734,52800.0
2011-02-09 14:30:00,31.24,31.25,31.19,31.19,49200.0,30.3734,30.3831,30.3248,30.3248,49200.0
2011-02-09 14:40:00,31.2,31.2,30.99,31.02,80100.0,30.3345,30.3345,30.1303,30.1595,80100.0
2011-02-09 14:50:00,31.02,31.06,30.98,31.01,41200.0,30.1595,30.1984,30.1206,30.1498,41200.0
2011-02-09 15:00:00,31.02,31.06,31.0,31.01,59900.0,30.1595,30.1984,30.1401,30.1498,59900.0
2011-02-09 15:10:00,31.0,31.04,31.0,31.03,51600.0,30.1401,30.179,30.1401,30.1692,51600.0
2011-02-09 15:20:00,31.03,31.17,31.03,31.17,82900.0,30.1692,30.3053,30.1692,30.3053,82900.0
2011-02-09 15:30:00,31.17,31.26,31.13,31.13,111500.0,30.3053,30.3928,30.2665,30.2665,111500.0
2011-02-09 15:40:00,31.12,31.14,31.03,31.05,49900.0,30.2567,30.2762,30.1692,30.1887,49900.0
2011-02-09 15:50:00,31.06,31.15,31.05,31.13,74600.0,30.1984,30.2859,30.1887,30.2665,74600.0
2011-02-10 09:30:00,30.88,31.05,30.74,31.04,24200.0,30.0234,30.1887,29.8873,30.179,24200.0
2011-02-10 09:40:00,31.04,31.04,30.77,30.79,65300.0,30.179,30.179,29.9164,29.9359,65300.0
2011-02-10 09:50:00,30.79,30.96,30.75,30.91,30300.0,29.9359,30.1012,29.897,30.0526,30300.0
2011-02-10 10:00:00,30.91,31.09,30.78,31.03,37800.0,30.0526,30.2276,29.9262,30.1692,37800.0
2011-02-10 10:10:00,31.02,31.32,31.0,31.29,39400.0,30.1595,30.4512,30.1401,30.422,39400.0
2011-02-10 10:20:00,31.3,31.42,31.25,31.29,32200.0,30.4317,30.5484,30.3831,30.422,32200.0
2011-02-10 10:30:00,31.3,31.46,31.29,31.31,41700.0,30.4317,30.5873,30.422,30.4415,41700.0
2011-02-10 10:40:00,31.32,31.48,31.3,31.4,23600.0,30.4512,30.6067,30.4317,30.529,23600.0
2011-02-10 10:50:00,31.37,31.37,31.29,31.29,6400.0,30.4998,30.4998,30.422,30.422,6400.0
2011-02-10 11:00:00,31.27,31.32,31.25,31.26,10900.0,30.4026,30.4512,30.3831,30.3928,10900.0
2011-02-10 11:10:00,31.26,31.32,31.22,31.23,84100.0,30.3928,30.4512,30.354,30.3637,84100.0
2011-02-10 11:20:00,31.22,31.4,31.19,31.4,10700.0,30.354,30.529,30.3248,30.529,10700.0
2011-02-10 11:30:00,31.4,31.44,31.32,31.36,38200.0,30.529,30.5679,30.4512,30.4901,38200.0
2011-02-10 11:40:00,31.35,31.37,31.31,31.35,33000.0,30.4804,30.4998,30.4415,30.4804,33000.0
2011-02-10 11:50:00,31.35,31.38,31.26,31.26,30600.0,30.4804,30.5095,30.3928,30.3928,30600.0
2011-02-10 12:00:00,31.27,31.28,31.25,31.25,9400.0,30.4026,30.4123,30.3831,30.3831,9400.0
2011-02-10 12:10:00,31.25,31.27,31.17,31.24,43700.0,30.3831,30.4026,30.3053,30.3734,43700.0
2011-02-10 12:20:00,31.23,31.32,31.23,31.31,3500.0,30.3637,30.4512,30.3637,30.4415,3500.0
2011-02-10 12:30:00,31.33,31.36,31.29,31.29,4800.0,30.4609,30.4901,30.422,30.422,4800.0
2011-02-10 12:40:00,31.27,31.33,31.27,31.27,7900.0,30.4026,30.4609,30.4026,30.4026,7900.0
2011-02-10 12:50:00,31.3,31.34,31.3,31.33,25700.0,30.4317,30.4706,30.4317,30.4609,25700.0
2011-02-10 13:00:00,31.34,31.35,31.33,31.34,20100.0,30.4706,30.4804,30.4609,30.4706,20100.0
2011-02-10 13:10:00,31.34,31.39,31.33,31.35,40200.0,30.4706,30.5192,30.4609,30.4804,40200.0
2011-02-10 13:20:00,31.35,31.37,31.33,31.33,6000.0,30.4804,30.4998,30.4609,30.4609,6000.0
2011-02-10 13:30:00,31.34,31.37,31.3,31.37,16700.0,30.4706,30.4998,30.4317,30.4998,16700.0
2011-02-10 13:40:00,31.36,31.36,31.3,31.32,11600.0,30.4901,30.4901,30.4317,30.4512,11600.0
2011-02-10 13:50:00,31.32,31.34,31.32,31.34,4500.0,30.4512,30.4706,30.4512,30.4706,4500.0
2011-02-10 14:00:00,31.33,31.35,31.3,31.33,24700.0,30.4609,30.4804,30.4317,30.4609,24700.0
2011-02-10 14:10:00,31.33,31.35,31.3,31.31,26800.0,30.4609,30.4804,30.4317,30.4415,26800.0
2011-02-10 14:20:00,31.32,31.37,31.32,31.35,14500.0,30.4512,30.4998,30.4512,30.4804,14500.0
2011-02-10 14:30:00,31.36,31.41,31.35,31.39,32600.0,30.4901,30.5387,30.4804,30.5192,32600.0
2011-02-10 14:40:00,31.4,31.42,31.39,31.4,23400.0,30.529,30.5484,30.5192,30.529,23400.0
2011-02-10 14:50:00,31.41,31.41,31.39,31.4,23800.0,30.5387,30.5387,30.5192,30.529,23800.0
2011-02-10 15:00:00,31.4,31.42,31.39,31.41,33200.0,30.529,30.5484,30.5192,30.5387,33200.0
2011-02-10 15:10:00,31.4,31.45,31.38,31.39,17800.0,30.529,30.5776,30.5095,30.5192,17800.0
2011-02-10 15:20:00,31.39,31.46,31.39,31.44,24200.0,30.5192,30.5873,30.5192,30.5679,24200.0
2011-02-10 15:30:00,31.43,31.48,31.41,31.47,26400.0,30.5581,30.6067,30.5387,30.597,26400.0
2011-02-10 15:40:00,31.46,31.57,31.4,31.56,55300.0,30.5873,30.6943,30.529,30.6845,55300.0
2011-02-10 15:50:00,31.56,31.61,31.48,31.58,225200.0,30.6845,30.7331,30.6067,30.704,225200.0
2011-02-11 09:30:00,31.5,31.58,31.29,31.53,25000.0,30.6262,30.704,30.422,30.6554,25000.0
2011-02-11 09:40:00,31.53,31.58,31.42,31.55,15900.0,30.6554,30.704,30.5484,30.6748,15900.0
2011-02-11 09:50:00,31.55,31.72,31.54,31.71,67800.0,30.6748,30.8401,30.6651,30.8304,67800.0
2011-02-11 10:00:00,31.71,31.76,31.62,31.63,21400.0,30.8304,30.879,30.7429,30.7526,21400.0
2011-02-11 10:10:00,31.65,31.71,31.5,31.68,14400.0,30.772,30.8304,30.6262,30.8012,14400.0
2011-02-11 10:20:00,31.66,31.71,31.61,31.62,19500.0,30.7818,30.8304,30.7331,30.7429,19500.0
2011-02-11 10:30:00,31.62,31.67,31.55,31.64,14200.0,30.7429,30.7915,30.6748,30.7623,14200.0
2011-02-11 10:40:00,31.69,31.71,31.61,31.62,14300.0,30.8109,30.8304,30.7331,30.7429,14300.0
2011-02-11 10:50:00,31.63,31.66,31.57,31.63,19000.0,30.7526,30.7818,30.6943,30.7526,19000.0
2011-02-11 11:00:00,31.64,31.79,31.64,31.67,58600.0,30.7623,30.9081,30.7623,30.7915,58600.0
2011-02-11 11:10:00,31.69,31.86,31.69,31.86,21800.0,30.8109,30.9762,30.8109,30.9762,21800.0
2011-02-11 11:20:00,31.84,31.98,31.81,31.91,23700.0,30.9568,31.0929,30.9276,31.0248,23700.0
2011-02-11 11:30:00,31.92,31.96,31.72,31.74,22700.0,31.0345,31.0734,30.8401,30.8595,22700.0
2011-02-11 11:40:00,31.75,31.8,31.73,31.75,17000.0,30.8693,30.9179,30.8498,30.8693,17000.0
2011-02-11 11:50:00,31.75,31.83,31.7,31.72,25200.0,30.8693,30.947,30.8206,30.8401,25200.0
2011-02-11 12:00:00,31.7,31.81,31.7,31.78,20200.0,30.8206,30.9276,30.8206,30.8984,20200.0
2011-02-11 12:10:00,31.77,31.81,31.7,31.7,16300.0,30.8887,30.9276,30.8206,30.8206,16300.0
2011-02-11 12:20:00,31.71,31.71,31.6,31.61,19000.0,30.8304,30.8304,30.7234,30.7331,19000.0
2011-02-11 12:30:00,31.61,31.64,31.53,31.6,17800.0,30.7331,30.7623,30.6554,30.7234,17800.0
2011-02-11 12:40:00,31.61,31.64,31.54,31.59,19100.0,30.7331,30.7623,30.6651,30.7137,19100.0
2011-02-11 12:50:00,31.59,31.61,31.56,31.59,20100.0,30.7137,30.7331,30.6845,30.7137,20100.0
2011-02-11 13:00:00,31.59,31.62,31.5,31.6,30400.0,30.7137,30.7429,30.6262,30.7234,30400.0
2011-02-11 13:10:00,31.6,31.61,31.55,31.6,26600.0,30.7234,30.7331,30.6748,30.7234,26600.0
2011-02-11 13:20:00,31.59,31.6,31.52,31.53,16100.0,30.7137,30.7234,30.6456,30.6554,16100.0
2011-02-11 13:30:00,31.53,31.59,31.46,31.56,47900.0,30.6554,30.7137,30.5873,30.6845,47900.0
2011-02-11 13:40:00,31.57,31.57,31.41,31.43,21700.0,30.6943,30.6943,30.5387,30.5581,21700.0
2011-02-11 13:50:00,31.44,31.53,31.36,31.48,43700.0,30.5679,30.6554,30.4901,30.6067,43700.0
2011-02-11 14:00:00,31.47,31.5,31.42,31.48,37500.0,30.597,30.6262,30.5484,30.6067,37500.0
2011-02-11 14:10:00,31.47,31.48,31.45,31.46,24400.0,30.597,30.6067,30.5776,30.5873,24400.0
2011-02-11 14:20:00,31.45,31.52,31.43,31.48,42400.0,30.5776,30.6456,30.5581,30.6067,42400.0
2011-02-11 14:30:00,31.48,31.56,31.48,31.49,63100.0,30.6067,30.6845,30.6067,30.6165,63100.0
2011-02-11 14:40:00,31.49,31.49,31.4,31.45,39300.0,30.6165,30.6165,30.529,30.5776,39300.0
2011-02-11 14:50:00,31.45,31.54,31.31,31.35,80900.0,30.5776,30.6651,30.4415,30.4804,80900.0
2011-02-11 15:00:00,31.35,31.51,31.35,31.49,36300.0,30.4804,30.6359,30.4804,30.6165,36300.0
2011-02-11 15:10:00,31.49,31.49,31.42,31.47,34800.0,30.6165,30.6165,30.5484,30.597,34800.0
2011-02-11 15:20:00,31.47,31.5,31.43,31.43,29500.0,30.597,30.6262,30.5581,30.5581,29500.0
2011-02-11 15:30:00,31.44,31.48,31.35,31.38,45800.0,30.5679,30.6067,30.4804,30.5095,45800.0
2011-02-11 15:40:00,31.39,31.41,31.28,31.29,72100.0,30.5192,30.5387,30.4123,30.422,72100.0
2011-02-11 15:50:00,31.29,31.31,31.15,31.24,256300.0,30.422,30.4415,30.2859,30.3734,256300.0
2011-02-14 09:30:00,32.11,32.4,31.46,32.4,202000.0,31.2193,31.5012,30.5873,31.5012,202000.0
2011-02-14 09:40:00,32.45,32.72,32.17,32.7,107100.0,31.5498,31.8123,31.2776,31.7929,107100.0
2011-02-14 09:50:00,32.7,32.81,32.51,32.61,75600.0,31.7929,31.8999,31.6082,31.7054,75600.0
2011-02-14 10:00:00,32.62,32.94,32.51,32.93,89400.0,31.7151,32.0262,31.6082,32.0165,89400.0
2011-02-14 10:10:00,32.92,32.93,32.74,32.75,92400.0,32.0068,32.0165,31.8318,31.8415,92400.0
2011-02-14 10:20:00,32.75,32.83,32.66,32.77,49100.0,31.8415,31.9193,31.754,31.861,49100.0
2011-02-14 10:30:00,32.78,32.91,32.76,32.84,32500.0,31.8707,31.9971,31.8512,31.929,32500.0
2011-02-14 10:40:00,32.86,32.86,32.73,32.79,27200.0,31.9485,31.9485,31.8221,31.8804,27200.0
2011-02-14 10:50:00,32.8,32.85,32.74,32.84,39000.0,31.8901,31.9387,31.8318,31.929,39000.0
2011-02-14 11:00:00,32.84,32.91,32.83,32.89,33400.0,31.929,31.9971,31.9193,31.9776,33400.0
2011-02-14 11:10:00,32.9,32.91,32.81,32.87,30700.0,31.9874,31.9971,31.8999,31.9582,30700.0
2011-02-14 11:20:00,32.87,32.9,32.8,32.86,28200.0,31.9582,31.9874,31.8901,31.9485,28200.0
2011-02-14 11:30:00,32.87,32.95,32.76,32.95,40700.0,31.9582,32.036,31.8512,32.036,40700.0
2011-02-14 11:40:00,32.95,32.99,32.84,32.95,41000.0,32.036,32.0749,31.929,32.036,41000.0
2011-02-14 11:50:00,32.96,33.13,32.95,33.12,34100.0,32.0457,32.211,32.036,32.2013,34100.0
2011-02-14 12:00:00,33.12,33.24,33.12,33.21,31000.0,32.2013,32.3179,32.2013,32.2888,31000.0
2011-02-14 12:10:00,33.23,33.32,33.13,33.32,59800.0,32.3082,32.3957,32.211,32.3957,59800.0
2011-02-14 12:20:00,33.34,33.45,33.34,33.37,48200.0,32.4152,32.5221,32.4152,32.4443,48200.0
2011-02-14 12:30:00,33.36,33.4,33.28,33.29,29200.0,32.4346,32.4735,32.3568,32.3665,29200.0
2011-02-14 12:40:00,33.3,33.39,33.29,33.39,37100.0,32.3763,32.4638,32.3665,32.4638,37100.0
2011-02-14 12:50:00,33.4,33.57,33.4,33.57,53300.0,32.4735,32.6388,32.4735,32.6388,53300.0
2011-02-14 13:00:00,33.58,33.63,33.35,33.43,54200.0,32.6485,32.6971,32.4249,32.5027,54200.0
2011-02-14 13:10:00,33.45,33.53,33.39,33.39,16300.0,32.5221,32.5999,32.4638,32.4638,16300.0
2011-02-14 13:20:00,33.41,33.46,33.25,33.26,22900.0,32.4832,32.5318,32.3276,32.3374,22900.0
2011-02-14 13:30:00,33.24,33.26,33.14,33.17,68100.0,32.3179,32.3374,32.2207,32.2499,68100.0
2011-02-14 13:40:00,33.17,33.19,33.06,33.19,54200.0,32.2499,32.2693,32.1429,32.2693,54200.0
2011-02-14 13:50:00,33.2,33.28,33.18,33.23,24500.0,32.279,32.3568,32.2596,32.3082,24500.0
2011-02-14 14:00:00,33.22,33.33,33.22,33.26,22600.0,32.2985,32.4054,32.2985,32.3374,22600.0
2011-02-14 14:10:00,33.27,33.32,33.04,33.04,37800.0,32.3471,32.3957,32.1235,32.1235,37800.0
2011-02-14 14:20:00,33.05,33.17,33.05,33.16,14700.0,32.1332,32.2499,32.1332,32.2401,14700.0
2011-02-14 14:30:00,33.16,33.16,32.92,33.08,40400.0,32.2401,32.2401,32.0068,32.1624,40400.0
2011-02-14 14:40:00,33.08,33.17,33.08,33.15,20600.0,32.1624,32.2499,32.1624,32.2304,20600.0
2011-02-14 14:50:00,33.16,33.24,33.12,33.15,36800.0,32.2401,32.3179,32.2013,32.2304,36800.0
2011-02-14 15:00:00,33.17,33.26,33.17,33.17,25500.0,32.2499,32.3374,32.2499,32.2499,25500.0
2011-02-14 15:10:00,33.16,33.17,33.03,33.05,54600.0,32.2401,32.2499,32.1138,32.1332,54600.0
2011-02-14 15:20:00,33.04,33.05,32.92,32.92,49600.0,32.1235,32.1332,32.0068,32.0068,49600.0
2011-02-14 15:30:00,32.93,33.03,32.92,33.0,38600.0,32.0165,32.1138,32.0068,32.0846,38600.0
2011-02-14 15:40:00,33.0,33.05,32.93,32.94,53200.0,32.0846,32.1332,32.0165,32.0262,53200.0
2011-02-14 15:50:00,32.94,32.99,32.92,32.97,95100.0,32.0262,32.0749,32.0068,32.0554,95100.0
2011-02-15 09:30:00,32.64,32.76,32.33,32.36,49300.0,31.7346,31.8512,31.4332,31.4623,49300.0
2011-02-15 09:40:00,32.36,32.52,32.31,32.46,56300.0,31.4623,31.6179,31.4137,31.5596,56300.0
2011-02-15 09:50:00,32.5,32.65,32.49,32.56,44100.0,31.5985,31.7443,31.5887,31.6568,44100.0
2011-02-15 10:00:00,32.56,32.56,32.16,32.16,29100.0,31.6568,31.6568,31.2679,31.2679,29100.0
2011-02-15 10:10:00,32.17,32.31,32.16,32.31,29400.0,31.2776,31.4137,31.2679,31.4137,29400.0
2011-02-15 10:20:00,32.3,32.33,32.29,32.29,23000.0,31.404,31.4332,31.3943,31.3943,23000.0
2011-02-15 10:30:00,32.29,32.3,32.17,32.28,13900.0,31.3943,31.404,31.2776,31.3846,13900.0
2011-02-15 10:40:00,32.28,32.3,32.22,32.24,13400.0,31.3846,31.404,31.3262,31.3457,13400.0
2011-02-15 10:50:00,32.24,32.31,32.2,32.21,20200.0,31.3457,31.4137,31.3068,31.3165,20200.0
2011-02-15 11:00:00,32.22,32.23,32.16,32.18,19500.0,31.3262,31.3359,31.2679,31.2873,19500.0
2011-02-15 11:10:00,32.18,32.25,32.17,32.2,11700.0,31.2873,31.3554,31.2776,31.3068,11700.0
2011-02-15 11:20:00,32.21,32.27,32.2,32.25,12200.0,31.3165,31.3748,31.3068,31.3554,12200.0
2011-02-15 11:30:00,32.26,32.29,32.2,32.29,17200.0,31.3651,31.3943,31.3068,31.3943,17200.0
2011-02-15 11:40:00,32.29,32.3,32.18,32.2,11500.0,31.3943,31.404,31.2873,31.3068,11500.0
2011-02-15 11:50:00,32.21,32.22,32.17,32.19,10800.0,31.3165,31.3262,31.2776,31.2971,10800.0
2011-02-15 12:00:00,32.18,32.24,32.17,32.22,11600.0,31.2873,31.3457,31.2776,31.3262,11600.0
2011-02-15 12:10:00,32.22,32.25,32.2,32.25,15600.0,31.3262,31.3554,31.3068,31.3554,15600.0
2011-02-15 12:20:00,32.25,32.28,32.24,32.27,13800.0,31.3554,31.3846,31.3457,31.3748,13800.0
2011-02-15 12:30:00,32.27,32.31,32.26,32.31,17700.0,31.3748,31.4137,31.3651,31.4137,17700.0
2011-02-15 12:40:00,32.3,32.31,32.28,32.29,10000.0,31.404,31.4137,31.3846,31.3943,10000.0
2011-02-15 12:50:00,32.3,32.32,32.29,32.32,9800.0,31.404,31.4234,31.3943,31.4234,9800.0
2011-02-15 13:00:00,32.31,32.33,32.28,32.32,14500.0,31.4137,31.4332,31.3846,31.4234,14500.0
2011-02-15 13:10:00,32.33,32.37,32.32,32.34,16000.0,31.4332,31.4721,31.4234,31.4429,16000.0
2011-02-15 13:20:00,32.34,32.34,32.29,32.31,10800.0,31.4429,31.4429,31.3943,31.4137,10800.0
2011-02-15 13:30:00,32.31,32.34,32.29,32.33,16300.0,31.4137,31.4429,31.3943,31.4332,16300.0
2011-02-15 13:40:00,32.34,32.47,32.34,32.4,20000.0,31.4429,31.5693,31.4429,31.5012,20000.0
2011-02-15 13:50:00,32.41,32.41,32.33,32.33,10200.0,31.5109,31.5109,31.4332,31.4332,10200.0
2011-02-15 14:00:00,32.33,32.36,32.32,32.35,26700.0,31.4332,31.4623,31.4234,31.4526,26700.0
2011-02-15 14:10:00,32.35,32.35,32.22,32.23,9700.0,31.4526,31.4526,31.3262,31.3359,9700.0
2011-02-15 14:20:00,32.23,32.23,32.12,32.18,20200.0,31.3359,31.3359,31.229,31.2873,20200.0
2011-02-15 14:30:00,32.17,32.18,32.06,32.08,14300.0,31.2776,31.2873,31.1707,31.1901,14300.0
2011-02-15 14:40:00,32.07,32.13,32.06,32.13,11900.0,31.1804,31.2387,31.1707,31.2387,11900.0
2011-02-15 14:50:00,32.13,32.23,32.13,32.19,17300.0,31.2387,31.3359,31.2387,31.2971,17300.0
2011-02-15 15:00:00,32.19,32.34,32.19,32.28,21400.0,31.2971,31.4429,31.2971,31.3846,21400.0
2011-02-15 15:10:00,32.28,32.36,32.26,32.32,21200.0,31.3846,31.4623,31.3651,31.4234,21200.0
2011-02-15 15:20:00,32.32,32.32,32.24,32.3,22100.0,31.4234,31.4234,31.3457,31.404,22100.0
2011-02-15 15:30:00,32.3,32.34,32.17,32.22,25200.0,31.404,31.4429,31.2776,31.3262,25200.0
2011-02-15 15:40:00,32.2,32.24,32.09,32.12,49100.0,31.3068,31.3457,31.1998,31.229,49100.0
2011-02-15 15:50:00,32.11,32.19,32.09,32.19,69600.0,31.2193,31.2971,31.1998,31.2971,69600.0
2011-02-16 09:30:00,32.4,32.73,32.38,32.64,29900.0,31.5012,31.8221,31.4818,31.7346,29900.0
2011-02-16 09:40:00,32.68,32.73,32.62,32.71,24000.0,31.7735,31.8221,31.7151,31.8026,24000.0
2011-02-16 09:50:00,32.7,32.73,32.56,32.61,29600.0,31.7929,31.8221,31.6568,31.7054,29600.0
2011-02-16 10:00:00,32.62,32.7,32.6,32.66,11200.0,31.7151,31.7929,31.6957,31.754,11200.0
2011-02-16 10:10:00,32.68,32.78,32.66,32.78,23200.0,31.7735,31.8707,31.754,31.8707,23200.0
2011-02-16 10:20:00,32.78,32.84,32.74,32.74,24500.0,31.8707,31.929,31.8318,31.8318,24500.0
2011-02-16 10:30:00,32.76,32.89,32.65,32.85,34600.0,31.8512,31.9776,31.7443,31.9387,34600.0
2011-02-16 10:40:00,32.85,32.96,32.85,32.95,37900.0,31.9387,32.0457,31.9387,32.036,37900.0
2011-02-16 10:50:00,32.95,33.0,32.93,33.0,31700.0,32.036,32.0846,32.0165,32.0846,31700.0
2011-02-16 11:00:00,32.99,33.01,32.91,32.91,39400.0,32.0749,32.0943,31.9971,31.9971,39400.0
2011-02-16 11:10:00,32.91,32.91,32.83,32.83,26600.0,31.9971,31.9971,31.9193,31.9193,26600.0
2011-02-16 11:20:00,32.86,32.88,32.77,32.8,21400.0,31.9485,31.9679,31.861,31.8901,21400.0
2011-02-16 11:30:00,32.79,32.8,32.65,32.8,23200.0,31.8804,31.8901,31.7443,31.8901,23200.0
2011-02-16 11:40:00,32.8,32.82,32.79,32.79,19100.0,31.8901,31.9096,31.8804,31.8804,19100.0
2011-02-16 11:50:00,32.79,32.8,32.73,32.8,14500.0,31.8804,31.8901,31.8221,31.8901,14500.0
2011-02-16 12:00:00,32.8,32.8,32.58,32.58,20400.0,31.8901,31.8901,31.6762,31.6762,20400.0
2011-02-16 12:10:00,32.54,32.67,32.48,32.61,23600.0,31.6373,31.7637,31.579,31.7054,23600.0
2011-02-16 12:20:00,32.63,32.66,32.62,32.65,9800.0,31.7248,31.754,31.7151,31.7443,9800.0
2011-02-16 12:30:00,32.67,32.7,32.59,32.65,13900.0,31.7637,31.7929,31.686,31.7443,13900.0
2011-02-16 12:40:00,32.66,32.66,32.58,32.61,18300.0,31.754,31.754,31.6762,31.7054,18300.0
2011-02-16 12:50:00,32.61,32.61,32.58,32.58,5900.0,31.7054,31.7054,31.6762,31.6762,5900.0
2011-02-16 13:00:00,32.58,32.61,32.54,32.59,22000.0,31.6762,31.7054,31.6373,31.686,22000.0
2011-02-16 13:10:00,32.58,32.6,32.51,32.58,18000.0,31.6762,31.6957,31.6082,31.6762,18000.0
2011-02-16 13:20:00,32.57,32.61,32.55,32.56,6700.0,31.6665,31.7054,31.6471,31.6568,6700.0
2011-02-16 13:30:00,32.56,32.65,32.56,32.65,6300.0,31.6568,31.7443,31.6568,31.7443,6300.0
2011-02-16 13:40:00,32.64,32.71,32.64,32.71,14400.0,31.7346,31.8026,31.7346,31.8026,14400.0
2011-02-16 13:50:00,32.7,32.75,32.7,32.75,6900.0,31.7929,31.8415,31.7929,31.8415,6900.0
2011-02-16 14:00:00,32.74,32.76,32.59,32.59,23400.0,31.8318,31.8512,31.686,31.686,23400.0
2011-02-16 14:10:00,32.6,32.61,32.5,32.5,13000.0,31.6957,31.7054,31.5985,31.5985,13000.0
2011-02-16 14:20:00,32.49,32.51,32.43,32.44,12000.0,31.5887,31.6082,31.5304,31.5401,12000.0
2011-02-16 14:30:00,32.46,32.52,32.46,32.51,24700.0,31.5596,31.6179,31.5596,31.6082,24700.0
2011-02-16 14:40:00,32.51,32.52,32.48,32.49,9500.0,31.6082,31.6179,31.579,31.5887,9500.0
2011-02-16 14:50:00,32.49,32.52,32.49,32.5,12200.0,31.5887,31.6179,31.5887,31.5985,12200.0
2011-02-16 15:00:00,32.49,32.54,32.47,32.53,15700.0,31.5887,31.6373,31.5693,31.6276,15700.0
2011-02-16 15:10:00,32.54,32.58,32.48,32.58,21100.0,31.6373,31.6762,31.579,31.6762,21100.0
2011-02-16 15:20:00,32.58,32.58,32.5,32.53,21800.0,31.6762,31.6762,31.5985,31.6276,21800.0
2011-02-16 15:30:00,32.54,32.6,32.54,32.54,23900.0,31.6373,31.6957,31.6373,31.6373,23900.0
2011-02-16 15:40:00,32.55,32.58,32.48,32.5,48600.0,31.6471,31.6762,31.579,31.5985,48600.0
2011-02-16 15:50:00,32.51,32.51,32.45,32.48,57000.0,31.6082,31.6082,31.5498,31.579,57000.0
2011-02-17 09:30:00,32.43,32.75,32.28,32.74,29500.0,31.5304,31.8415,31.3846,31.8318,29500.0
2011-02-17 09:40:00,32.74,32.8,32.55,32.8,35000.0,31.8318,31.8901,31.6471,31.8901,35000.0
2011-02-17 09:50:00,32.79,32.89,32.75,32.8,31200.0,31.8804,31.9776,31.8415,31.8901,31200.0
2011-02-17 10:00:00,32.85,32.85,32.78,32.81,18800.0,31.9387,31.9387,31.8707,31.8999,18800.0
2011-02-17 10:10:00,32.83,32.85,32.8,32.83,16600.0,31.9193,31.9387,31.8901,31.9193,16600.0
2011-02-17 10:20:00,32.83,32.85,32.78,32.85,16700.0,31.9193,31.9387,31.8707,31.9387,16700.0
2011-02-17 10:30:00,32.84,32.87,32.78,32.84,14200.0,31.929,31.9582,31.8707,31.929,14200.0
2011-02-17 10:40:00,32.84,32.85,32.79,32.85,19300.0,31.929,31.9387,31.8804,31.9387,19300.0
2011-02-17 10:50:00,32.84,32.88,32.75,32.78,19300.0,31.929,31.9679,31.8415,31.8707,19300.0
2011-02-17 11:00:00,32.81,32.84,32.76,32.83,12500.0,31.8999,31.929,31.8512,31.9193,12500.0
2011-02-17 11:10:00,32.83,32.85,32.77,32.78,29100.0,31.9193,31.9387,31.861,31.8707,29100.0
2011-02-17 11:20:00,32.8,32.87,32.77,32.86,19100.0,31.8901,31.9582,31.861,31.9485,19100.0
2011-02-17 11:30:00,32.86,32.86,32.77,32.81,21800.0,31.9485,31.9485,31.861,31.8999,21800.0
2011-02-17 11:40:00,32.83,32.85,32.79,32.85,14800.0,31.9193,31.9387,31.8804,31.9387,14800.0
2011-02-17 11:50:00,32.85,32.9,32.84,32.89,19100.0,31.9387,31.9874,31.929,31.9776,19100.0
2011-02-17 12:00:00,32.89,32.95,32.88,32.95,14000.0,31.9776,32.036,31.9679,32.036,14000.0
2011-02-17 12:10:00,32.94,32.95,32.88,32.91,9900.0,32.0262,32.036,31.9679,31.9971,9900.0
2011-02-17 12:20:00,32.91,32.91,32.86,32.89,9300.0,31.9971,31.9971,31.9485,31.9776,9300.0
2011-02-17 12:30:00,32.89,32.94,32.86,32.93,16600.0,31.9776,32.0262,31.9485,32.0165,16600.0
2011-02-17 12:40:00,32.93,32.93,32.9,32.92,16800.0,32.0165,32.0165,31.9874,32.0068,16800.0
2011-02-17 12:50:00,32.9,32.91,32.86,32.86,12600.0,31.9874,31.9971,31.9485,31.9485,12600.0
2011-02-17 13:00:00,32.87,32.87,32.8,32.84,28500.0,31.9582,31.9582,31.8901,31.929,28500.0
2011-02-17 13:10:00,32.85,32.95,32.8,32.94,29300.0,31.9387,32.036,31.8901,32.0262,29300.0
2011-02-17 13:20:00,32.94,33.04,32.92,33.03,38500.0,32.0262,32.1235,32.0068,32.1138,38500.0
2011-02-17 13:30:00,33.04,33.14,33.01,33.14,47500.0,32.1235,32.2207,32.0943,32.2207,47500.0
2011-02-17 13:40:00,33.14,33.27,33.14,33.27,30300.0,32.2207,32.3471,32.2207,32.3471,30300.0
2011-02-17 13:50:00,33.27,33.3,33.23,33.26,23100.0,32.3471,32.3763,32.3082,32.3374,23100.0
2011-02-17 14:00:00,33.25,33.29,33.2,33.28,32100.0,32.3276,32.3665,32.279,32.3568,32100.0
2011-02-17 14:10:00,33.28,33.32,33.24,33.27,26000.0,32.3568,32.3957,32.3179,32.3471,26000.0
2011-02-17 14:20:00,33.26,33.32,33.23,33.28,21100.0,32.3374,32.3957,32.3082,32.3568,21100.0
2011-02-17 14:30:00,33.27,33.31,33.25,33.31,13900.0,32.3471,32.386,32.3276,32.386,13900.0
2011-02-17 14:40:00,33.3,33.35,33.3,33.32,22500.0,32.3763,32.4249,32.3763,32.3957,22500.0
2011-02-17 14:50:00,33.33,33.34,33.17,33.18,53800.0,32.4054,32.4152,32.2499,32.2596,53800.0
2011-02-17 15:00:00,33.18,33.24,33.17,33.23,32000.0,32.2596,32.3179,32.2499,32.3082,32000.0
2011-02-17 15:10:00,33.23,33.25,33.21,33.25,23200.0,32.3082,32.3276,32.2888,32.3276,23200.0
2011-02-17 15:20:00,33.25,33.36,33.24,33.3,60600.0,32.3276,32.4346,32.3179,32.3763,60600.0
2011-02-17 15:30:00,33.29,33.29,33.19,33.21,45100.0,32.3665,32.3665,32.2693,32.2888,45100.0
2011-02-17 15:40:00,33.21,33.3,33.16,33.2,53300.0,32.2888,32.3763,32.2401,32.279,53300.0
2011-02-17 15:50:00,33.2,33.23,33.13,33.18,88600.0,32.279,32.3082,32.211,32.2596,88600.0
2011-02-18 09:30:00,33.34,33.37,32.97,33.07,110700.0,32.4152,32.4443,32.0554,32.1526,110700.0
2011-02-18 09:40:00,33.07,33.13,33.03,33.09,79300.0,32.1526,32.211,32.1138,32.1721,79300.0
2011-02-18 09:50:00,33.08,33.15,33.04,33.1,51400.0,32.1624,32.2304,32.1235,32.1818,51400.0
2011-02-18 10:00:00,33.1,33.15,33.08,33.12,85700.0,32.1818,32.2304,32.1624,32.2013,85700.0
2011-02-18 10:10:00,33.11,33.14,32.96,32.99,72000.0,32.1915,32.2207,32.0457,32.0749,72000.0
2011-02-18 10:20:00,32.99,33.01,32.96,33.01,42600.0,32.0749,32.0943,32.0457,32.0943,42600.0
2011-02-18 10:30:00,33.0,33.01,32.86,32.86,34600.0,32.0846,32.0943,31.9485,31.9485,34600.0
2011-02-18 10:40:00,32.87,33.01,32.87,33.0,26800.0,31.9582,32.0943,31.9582,32.0846,26800.0
2011-02-18 10:50:00,33.0,33.02,32.99,33.0,24200.0,32.0846,32.104,32.0749,32.0846,24200.0
2011-02-18 11:00:00,33.0,33.08,33.0,33.07,14800.0,32.0846,32.1624,32.0846,32.1526,14800.0
2011-02-18 11:10:00,33.07,33.07,33.02,33.06,33200.0,32.1526,32.1526,32.104,32.1429,33200.0
2011-02-18 11:20:00,33.06,33.11,33.06,33.09,34000.0,32.1429,32.1915,32.1429,32.1721,34000.0
2011-02-18 11:30:00,33.09,33.1,33.05,33.05,48000.0,32.1721,32.1818,32.1332,32.1332,48000.0
2011-02-18 11:40:00,33.05,33.06,33.02,33.03,20700.0,32.1332,32.1429,32.104,32.1138,20700.0
2011-02-18 11:50:00,33.02,33.03,32.98,32.99,28800.0,32.104,32.1138,32.0651,32.0749,28800.0
2011-02-18 12:00:00,33.0,33.12,32.99,33.12,15000.0,32.0846,32.2013,32.0749,32.2013,15000.0
2011-02-18 12:10:00,33.12,33.15,32.99,33.01,45000.0,32.2013,32.2304,32.0749,32.0943,45000.0
2011-02-18 12:20:00,33.0,33.02,33.0,33.01,22100.0,32.0846,32.104,32.0846,32.0943,22100.0
2011-02-18 12:30:00,33.01,33.02,32.99,33.0,31500.0,32.0943,32.104,32.0749,32.0846,31500.0
2011-02-18 12:40:00,32.99,33.04,32.99,33.01,24600.0,32.0749,32.1235,32.0749,32.0943,24600.0
2011-02-18 12:50:00,33.02,33.03,32.99,33.0,34300.0,32.104,32.1138,32.0749,32.0846,34300.0
2011-02-18 13:00:00,33.0,33.01,32.98,32.99,20000.0,32.0846,32.0943,32.0651,32.0749,20000.0
2011-02-18 13:10:00,32.99,33.01,32.96,33.0,84900.0,32.0749,32.0943,32.0457,32.0846,84900.0
2011-02-18 13:20:00,32.99,33.0,32.97,32.99,23100.0,32.0749,32.0846,32.0554,32.0749,23100.0
2011-02-18 13:30:00,32.99,33.0,32.95,32.95,40100.0,32.0749,32.0846,32.036,32.036,40100.0
2011-02-18 13:40:00,32.94,32.94,32.71,32.71,22400.0,32.0262,32.0262,31.8026,31.8026,22400.0
2011-02-18 13:50:00,32.7,32.79,32.7,32.79,30500.0,31.7929,31.8804,31.7929,31.8804,30500.0
2011-02-18 14:00:00,32.79,32.79,32.7,32.7,20600.0,31.8804,31.8804,31.7929,31.7929,20600.0
2011-02-18 14:10:00,32.7,32.81,32.7,32.75,38100.0,31.7929,31.8999,31.7929,31.8415,38100.0
2011-02-18 14:20:00,32.74,32.78,32.72,32.75,70500.0,31.8318,31.8707,31.8123,31.8415,70500.0
2011-02-18 14:30:00,32.75,32.79,32.69,32.73,87300.0,31.8415,31.8804,31.7832,31.8221,87300.0
2011-02-18 14:40:00,32.74,32.77,32.72,32.75,43100.0,31.8318,31.861,31.8123,31.8415,43100.0
2011-02-18 14:50:00,32.75,32.76,32.69,32.69,31600.0,31.8415,31.8512,31.7832,31.7832,31600.0
2011-02-18 15:00:00,32.69,32.71,32.64,32.65,26600.0,31.7832,31.8026,31.7346,31.7443,26600.0
2011-02-18 15:10:00,32.65,32.65,32.6,32.63,26300.0,31.7443,31.7443,31.6957,31.7248,26300.0
2011-02-18 15:20:00,32.63,32.66,32.62,32.65,29600.0,31.7248,31.754,31.7151,31.7443,29600.0
2011-02-18 15:30:00,32.65,32.66,32.58,32.58,49900.0,31.7443,31.754,31.6762,31.6762,49900.0
2011-02-18 15:40:00,32.58,32.64,32.57,32.59,60600.0,31.6762,31.7346,31.6665,31.686,60600.0
2011-02-18 15:50:00,32.59,32.68,32.59,32.65,106900.0,31.686,31.7735,31.686,31.7443,106900.0
2011-02-22 09:30:00,32.07,32.17,31.36,31.82,126300.0,31.1804,31.2776,30.4901,30.9373,126300.0
2011-02-22 09:40:00,31.82,32.05,31.8,32.05,37200.0,30.9373,31.1609,30.9179,31.1609,37200.0
2011-02-22 09:50:00,32.04,32.29,32.04,32.23,18200.0,31.1512,31.3943,31.1512,31.3359,18200.0
2011-02-22 10:00:00,32.23,32.58,32.2,32.41,51000.0,31.3359,31.6762,31.3068,31.5109,51000.0
2011-02-22 10:10:00,32.44,32.49,32.35,32.47,24800.0,31.5401,31.5887,31.4526,31.5693,24800.0
2011-02-22 10:20:00,32.47,32.48,32.17,32.18,16600.0,31.5693,31.579,31.2776,31.2873,16600.0
2011-02-22 10:30:00,32.18,32.19,32.14,32.16,17200.0,31.2873,31.2971,31.2484,31.2679,17200.0
2011-02-22 10:40:00,32.15,32.28,32.12,32.27,26400.0,31.2582,31.3846,31.229,31.3748,26400.0
2011-02-22 10:50:00,32.26,32.33,32.1,32.11,13900.0,31.3651,31.4332,31.2095,31.2193,13900.0
2011-02-22 11:00:00,32.14,32.14,31.93,31.95,28000.0,31.2484,31.2484,31.0443,31.0637,28000.0
2011-02-22 11:10:00,31.95,31.95,31.55,31.56,67700.0,31.0637,31.0637,30.6748,30.6845,67700.0
2011-02-22 11:20:00,31.55,31.59,31.39,31.51,56000.0,30.6748,30.7137,30.5192,30.6359,56000.0
2011-02-22 11:30:00,31.51,31.56,31.48,31.52,28600.0,30.6359,30.6845,30.6067,30.6456,28600.0
2011-02-22 11:40:00,31.52,31.52,31.3,31.34,48800.0,30.6456,30.6456,30.4317,30.4706,48800.0
2011-02-22 11:50:00,31.39,31.45,31.21,31.45,38500.0,30.5192,30.5776,30.3442,30.5776,38500.0
2011-02-22 12:00:00,31.43,31.44,31.21,31.21,11300.0,30.5581,30.5679,30.3442,30.3442,11300.0
2011-02-22 12:10:00,31.22,31.23,31.11,31.16,35300.0,30.354,30.3637,30.247,30.2956,35300.0
2011-02-22 12:20:00,31.16,31.19,31.11,31.16,21300.0,30.2956,30.3248,30.247,30.2956,21300.0
2011-02-22 12:30:00,31.15,31.18,31.06,31.11,27900.0,30.2859,30.3151,30.1984,30.247,27900.0
2011-02-22 12:40:00,31.12,31.12,30.79,30.91,82600.0,30.2567,30.2567,29.9359,30.0526,82600.0
2011-02-22 12:50:00,30.91,31.0,30.9,31.0,16000.0,30.0526,30.1401,30.0428,30.1401,16000.0
2011-02-22 13:00:00,30.99,31.1,30.98,31.1,17000.0,30.1303,30.2373,30.1206,30.2373,17000.0
2011-02-22 13:10:00,31.07,31.15,31.06,31.14,20200.0,30.2081,30.2859,30.1984,30.2762,20200.0
2011-02-22 13:20:00,31.14,31.14,31.05,31.05,37100.0,30.2762,30.2762,30.1887,30.1887,37100.0
2011-02-22 13:30:00,31.05,31.09,31.01,31.08,29600.0,30.1887,30.2276,30.1498,30.2178,29600.0
2011-02-22 13:40:00,31.08,31.08,30.92,30.92,23800.0,30.2178,30.2178,30.0623,30.0623,23800.0
2011-02-22 13:50:00,30.92,30.95,30.87,30.95,14800.0,30.0623,30.0914,30.0137,30.0914,14800.0
2011-02-22 14:00:00,30.95,31.03,30.91,31.02,20200.0,30.0914,30.1692,30.0526,30.1595,20200.0
2011-02-22 14:10:00,31.02,31.16,30.97,31.16,24800.0,30.1595,30.2956,30.1109,30.2956,24800.0
2011-02-22 14:20:00,31.16,31.34,31.16,31.33,64400.0,30.2956,30.4706,30.2956,30.4609,64400.0
2011-02-22 14:30:00,31.31,31.51,31.29,31.48,33100.0,30.4415,30.6359,30.422,30.6067,33100.0
2011-02-22 14:40:00,31.48,31.54,31.39,31.51,24000.0,30.6067,30.6651,30.5192,30.6359,24000.0
2011-02-22 14:50:00,31.5,31.58,31.42,31.42,41900.0,30.6262,30.704,30.5484,30.5484,41900.0
2011-02-22 15:00:00,31.43,31.53,31.43,31.47,35400.0,30.5581,30.6554,30.5581,30.597,35400.0
2011-02-22 15:10:00,31.45,31.51,31.37,31.37,34100.0,30.5776,30.6359,30.4998,30.4998,34100.0
2011-02-22 15:20:00,31.37,31.37,31.27,31.31,34100.0,30.4998,30.4998,30.4026,30.4415,34100.0
2011-02-22 15:30:00,31.31,31.36,31.22,31.27,61000.0,30.4415,30.4901,30.354,30.4026,61000.0
2011-02-22 15:40:00,31.27,31.35,31.23,31.31,49900.0,30.4026,30.4804,30.3637,30.4415,49900.0
2011-02-22 15:50:00,31.31,31.39,31.27,31.27,77200.0,30.4415,30.5192,30.4026,30.4026,77200.0
2011-02-23 09:30:00,31.41,31.47,30.94,31.15,24100.0,30.5387,30.597,30.0817,30.2859,24100.0
2011-02-23 09:40:00,31.16,31.21,30.78,30.8,43200.0,30.2956,30.3442,29.9262,29.9456,43200.0
2011-02-23 09:50:00,30.79,30.79,30.54,30.69,64000.0,29.9359,29.9359,29.6928,29.8387,64000.0
2011-02-23 10:00:00,30.69,30.89,30.3,30.33,120700.0,29.8387,30.0331,29.4595,29.4886,120700.0
2011-02-23 10:10:00,30.33,30.5,30.22,30.45,82100.0,29.4886,29.6539,29.3817,29.6053,82100.0
2011-02-23 10:20:00,30.45,30.68,30.39,30.56,108500.0,29.6053,29.8289,29.547,29.7123,108500.0
2011-02-23 10:30:00,30.57,30.66,30.49,30.56,39700.0,29.722,29.8095,29.6442,29.7123,39700.0
2011-02-23 10:40:00,30.54,30.54,30.24,30.33,166700.0,29.6928,29.6928,29.4011,29.4886,166700.0
2011-02-23 10:50:00,30.33,30.47,30.3,30.36,31800.0,29.4886,29.6248,29.4595,29.5178,31800.0
2011-02-23 11:00:00,30.37,30.4,30.34,30.34,25300.0,29.5275,29.5567,29.4984,29.4984,25300.0
2011-02-23 11:10:00,30.35,30.41,30.24,30.32,83900.0,29.5081,29.5664,29.4011,29.4789,83900.0
2011-02-23 11:20:00,30.33,30.45,30.3,30.35,39000.0,29.4886,29.6053,29.4595,29.5081,39000.0
2011-02-23 11:30:00,30.33,30.35,30.15,30.15,53200.0,29.4886,29.5081,29.3136,29.3136,53200.0
2011-02-23 11:40:00,30.15,30.15,29.8,29.89,149900.0,29.3136,29.3136,28.9734,29.0609,149900.0
2011-02-23 11:50:00,29.89,30.0,29.88,29.9,69000.0,29.0609,29.1678,29.0511,29.0706,69000.0
2011-02-23 12:00:00,29.91,29.91,29.57,29.61,113200.0,29.0803,29.0803,28.7497,28.7886,113200.0
2011-02-23 12:10:00,29.61,29.71,29.58,29.69,73000.0,28.7886,28.8858,28.7595,28.8664,73000.0
2011-02-23 12:20:00,29.69,29.77,29.66,29.74,46600.0,28.8664,28.9442,28.8372,28.915,46600.0
2011-02-23 12:30:00,29.71,29.74,29.67,29.7,28500.0,28.8858,28.915,28.847,28.8761,28500.0
2011-02-23 12:40:00,29.7,29.71,29.57,29.6,40200.0,28.8761,28.8858,28.7497,28.7789,40200.0
2011-02-23 12:50:00,29.6,29.61,29.53,29.57,31200.0,28.7789,28.7886,28.7108,28.7497,31200.0
2011-02-23 13:00:00,29.58,29.71,29.48,29.65,33400.0,28.7595,28.8858,28.6622,28.8275,33400.0
2011-02-23 13:10:00,29.62,29.63,29.32,29.34,40700.0,28.7983,28.8081,28.5067,28.5261,40700.0
2011-02-23 13:20:00,29.34,29.67,29.32,29.67,32500.0,28.5261,28.847,28.5067,28.847,32500.0
2011-02-23 13:30:00,29.67,29.8,29.62,29.8,26800.0,28.847,28.9734,28.7983,28.9734,26800.0
2011-02-23 13:40:00,29.8,29.87,29.76,29.87,45800.0,28.9734,29.0414,28.9345,29.0414,45800.0
2011-02-23 13:50:00,29.87,29.95,29.84,29.92,22200.0,29.0414,29.1192,29.0122,29.09,22200.0
2011-02-23 14:00:00,29.94,30.24,29.91,30.23,62700.0,29.1095,29.4011,29.0803,29.3914,62700.0
2011-02-23 14:10:00,30.23,30.29,30.16,30.29,28300.0,29.3914,29.4498,29.3234,29.4498,28300.0
2011-02-23 14:20:00,30.31,30.4,30.28,30.38,12400.0,29.4692,29.5567,29.44,29.5373,12400.0
2011-02-23 14:30:00,30.36,30.49,30.36,30.45,43800.0,29.5178,29.6442,29.5178,29.6053,43800.0
2011-02-23 14:40:00,30.46,30.52,30.44,30.5,59400.0,29.615,29.6734,29.5956,29.6539,59400.0
2011-02-23 14:50:00,30.5,30.71,30.49,30.71,30800.0,29.6539,29.8581,29.6442,29.8581,30800.0
2011-02-23 15:00:00,30.71,30.77,30.58,30.6,38300.0,29.8581,29.9164,29.7317,29.7512,38300.0
2011-02-23 15:10:00,30.59,30.79,30.59,30.78,49600.0,29.7414,29.9359,29.7414,29.9262,49600.0
2011-02-23 15:20:00,30.77,30.91,30.77,30.78,66300.0,29.9164,30.0526,29.9164,29.9262,66300.0
2011-02-23 15:30:00,30.78,30.79,30.58,30.62,40700.0,29.9262,29.9359,29.7317,29.7706,40700.0
2011-02-23 15:40:00,30.62,30.64,30.38,30.46,72000.0,29.7706,29.79,29.5373,29.615,72000.0
2011-02-23 15:50:00,30.46,30.46,30.38,30.42,102200.0,29.615,29.615,29.5373,29.5762,102200.0
2011-02-24 09:30:00,30.51,30.51,29.93,30.3,79000.0,29.6637,29.6637,29.0997,29.4595,79000.0
2011-02-24 09:40:00,30.27,30.9,30.26,30.71,44400.0,29.4303,30.0428,29.4206,29.8581,44400.0
2011-02-24 09:50:00,30.67,30.83,30.57,30.81,24800.0,29.8192,29.9748,29.722,29.9553,24800.0
2011-02-24 10:00:00,30.81,30.81,30.54,30.76,39400.0,29.9553,29.9553,29.6928,29.9067,39400.0
2011-02-24 10:10:00,30.76,30.79,30.7,30.71,20300.0,29.9067,29.9359,29.8484,29.8581,20300.0
2011-02-24 10:20:00,30.71,30.8,30.7,30.75,36700.0,29.8581,29.9456,29.8484,29.897,36700.0
2011-02-24 10:30:00,30.74,30.77,30.52,30.58,45800.0,29.8873,29.9164,29.6734,29.7317,45800.0
2011-02-24 10:40:00,30.57,30.6,30.39,30.49,40500.0,29.722,29.7512,29.547,29.6442,40500.0
2011-02-24 10:50:00,30.5,30.57,30.44,30.5,35800.0,29.6539,29.722,29.5956,29.6539,35800.0
2011-02-24 11:00:00,30.5,30.51,30.38,30.5,27800.0,29.6539,29.6637,29.5373,29.6539,27800.0
2011-02-24 11:10:00,30.48,30.51,30.21,30.27,34500.0,29.6345,29.6637,29.372,29.4303,34500.0
2011-02-24 11:20:00,30.29,30.3,30.19,30.26,66700.0,29.4498,29.4595,29.3525,29.4206,66700.0
2011-02-24 11:30:00,30.28,30.29,30.0,30.11,48600.0,29.44,29.4498,29.1678,29.2748,48600.0
2011-02-24 11:40:00,30.11,30.15,29.77,29.8,40500.0,29.2748,29.3136,28.9442,28.9734,40500.0
2011-02-24 11:50:00,29.8,30.11,29.77,30.08,68100.0,28.9734,29.2748,28.9442,29.2456,68100.0
2011-02-24 12:00:00,30.06,30.09,29.89,29.94,50000.0,29.2261,29.2553,29.0609,29.1095,50000.0
2011-02-24 12:10:00,29.96,30.09,29.93,30.08,21500.0,29.1289,29.2553,29.0997,29.2456,21500.0
2011-02-24 12:20:00,30.09,30.09,29.85,29.86,17100.0,29.2553,29.2553,29.022,29.0317,17100.0
2011-02-24 12:30:00,29.85,29.91,29.68,29.91,40600.0,29.022,29.0803,28.8567,29.0803,40600.0
2011-02-24 12:40:00,29.91,29.91,29.75,29.87,32900.0,29.0803,29.0803,28.9247,29.0414,32900.0
2011-02-24 12:50:00,29.86,30.13,29.83,30.04,23500.0,29.0317,29.2942,29.0025,29.2067,23500.0
2011-02-24 13:00:00,30.03,30.07,29.95,29.98,44100.0,29.197,29.2359,29.1192,29.1484,44100.0
2011-02-24 13:10:00,29.94,30.06,29.94,30.05,38200.0,29.1095,29.2261,29.1095,29.2164,38200.0
2011-02-24 13:20:00,30.05,30.05,29.75,29.8,44200.0,29.2164,29.2164,28.9247,28.9734,44200.0
2011-02-24 13:30:00,29.82,29.91,29.76,29.78,27900.0,28.9928,29.0803,28.9345,28.9539,27900.0
2011-02-24 13:40:00,29.77,29.77,29.51,29.58,50100.0,28.9442,28.9442,28.6914,28.7595,50100.0
2011-02-24 13:50:00,29.58,29.58,29.42,29.45,75300.0,28.7595,28.7595,28.6039,28.6331,75300.0
2011-02-24 14:00:00,29.46,29.62,29.46,29.55,41600.0,28.6428,28.7983,28.6428,28.7303,41600.0
2011-02-24 14:10:00,29.61,29.78,29.6,29.74,32400.0,28.7886,28.9539,28.7789,28.915,32400.0
2011-02-24 14:20:00,29.74,29.84,29.64,29.79,56900.0,28.915,29.0122,28.8178,28.9636,56900.0
2011-02-24 14:30:00,29.79,29.96,29.75,29.93,36500.0,28.9636,29.1289,28.9247,29.0997,36500.0
2011-02-24 14:40:00,29.93,29.99,29.83,29.85,72000.0,29.0997,29.1581,29.0025,29.022,72000.0
2011-02-24 14:50:00,29.85,29.86,29.69,29.73,77300.0,29.022,29.0317,28.8664,28.9053,77300.0
2011-02-24 15:00:00,29.73,30.06,29.72,30.05,77600.0,28.9053,29.2261,28.8956,29.2164,77600.0
2011-02-24 15:10:00,30.05,30.26,30.0,30.25,203100.0,29.2164,29.4206,29.1678,29.4109,203100.0
2011-02-24 15:20:00,30.25,30.35,30.24,30.33,77400.0,29.4109,29.5081,29.4011,29.4886,77400.0
2011-02-24 15:30:00,30.32,30.37,30.14,30.15,63700.0,29.4789,29.5275,29.3039,29.3136,63700.0
2011-02-24 15:40:00,30.14,30.15,29.99,30.03,126600.0,29.3039,29.3136,29.1581,29.197,126600.0
2011-02-24 15:50:00,30.03,30.06,29.97,30.03,159200.0,29.197,29.2261,29.1386,29.197,159200.0
2011-02-25 09:30:00,30.9,32.04,30.64,31.67,223000.0,30.0428,31.1512,29.79,30.7915,223000.0
2011-02-25 09:40:00,31.71,31.78,31.38,31.44,101900.0,30.8304,30.8984,30.5095,30.5679,101900.0
2011-02-25 09:50:00,31.47,31.53,31.26,31.5,74400.0,30.597,30.6554,30.3928,30.6262,74400.0
2011-02-25 10:00:00,31.49,31.63,31.39,31.6,126100.0,30.6165,30.7526,30.5192,30.7234,126100.0
2011-02-25 10:10:00,31.6,31.76,31.57,31.57,69900.0,30.7234,30.879,30.6943,30.6943,69900.0
2011-02-25 10:20:00,31.58,31.62,31.55,31.58,46000.0,30.704,30.7429,30.6748,30.704,46000.0
2011-02-25 10:30:00,31.59,31.61,31.43,31.58,36700.0,30.7137,30.7331,30.5581,30.704,36700.0
2011-02-25 10:40:00,31.58,31.83,31.55,31.81,62100.0,30.704,30.947,30.6748,30.9276,62100.0
2011-02-25 10:50:00,31.79,32.08,31.77,32.07,52900.0,30.9081,31.1901,30.8887,31.1804,52900.0
2011-02-25 11:00:00,32.06,32.09,31.93,31.94,92600.0,31.1707,31.1998,31.0443,31.054,92600.0
2011-02-25 11:10:00,31.98,32.03,31.9,31.93,80300.0,31.0929,31.1415,31.0151,31.0443,80300.0
2011-02-25 11:20:00,31.93,32.0,31.71,31.74,64300.0,31.0443,31.1123,30.8304,30.8595,64300.0
2011-02-25 11:30:00,31.74,31.82,31.7,31.78,106200.0,30.8595,30.9373,30.8206,30.8984,106200.0
2011-02-25 11:40:00,31.78,31.78,31.68,31.69,57700.0,30.8984,30.8984,30.8012,30.8109,57700.0
2011-02-25 11:50:00,31.69,31.75,31.65,31.66,38600.0,30.8109,30.8693,30.772,30.7818,38600.0
2011-02-25 12:00:00,31.66,31.75,31.57,31.75,44300.0,30.7818,30.8693,30.6943,30.8693,44300.0
2011-02-25 12:10:00,31.75,31.75,31.71,31.74,60200.0,30.8693,30.8693,30.8304,30.8595,60200.0
2011-02-25 12:20:00,31.74,31.76,31.71,31.73,44000.0,30.8595,30.879,30.8304,30.8498,44000.0
2011-02-25 12:30:00,31.74,31.77,31.73,31.75,39800.0,30.8595,30.8887,30.8498,30.8693,39800.0
2011-02-25 12:40:00,31.75,31.77,31.71,31.75,30600.0,30.8693,30.8887,30.8304,30.8693,30600.0
2011-02-25 12:50:00,31.75,31.75,31.74,31.75,23900.0,30.8693,30.8693,30.8595,30.8693,23900.0
2011-02-25 13:00:00,31.75,31.78,31.73,31.75,30000.0,30.8693,30.8984,30.8498,30.8693,30000.0
2011-02-25 13:10:00,31.75,31.76,31.74,31.75,42200.0,30.8693,30.879,30.8595,30.8693,42200.0
2011-02-25 13:20:00,31.75,31.75,31.74,31.75,15600.0,30.8693,30.8693,30.8595,30.8693,15600.0
2011-02-25 13:30:00,31.75,31.76,31.7,31.75,34200.0,30.8693,30.879,30.8206,30.8693,34200.0
2011-02-25 13:40:00,31.75,31.79,31.74,31.78,43400.0,30.8693,30.9081,30.8595,30.8984,43400.0
2011-02-25 13:50:00,31.78,31.88,31.77,31.87,38100.0,30.8984,30.9957,30.8887,30.9859,38100.0
2011-02-25 14:00:00,31.87,32.04,31.84,32.04,78000.0,30.9859,31.1512,30.9568,31.1512,78000.0
2011-02-25 14:10:00,32.03,32.19,32.03,32.1,65700.0,31.1415,31.2971,31.1415,31.2095,65700.0
2011-02-25 14:20:00,32.11,32.19,32.1,32.15,18600.0,31.2193,31.2971,31.2095,31.2582,18600.0
2011-02-25 14:30:00,32.16,32.23,32.05,32.09,23500.0,31.2679,31.3359,31.1609,31.1998,23500.0
2011-02-25 14:40:00,32.1,32.19,32.08,32.13,17200.0,31.2095,31.2971,31.1901,31.2387,17200.0
2011-02-25 14:50:00,32.14,32.17,32.06,32.17,27300.0,31.2484,31.2776,31.1707,31.2776,27300.0
2011-02-25 15:00:00,32.17,32.25,32.14,32.25,33400.0,31.2776,31.3554,31.2484,31.3554,33400.0
2011-02-25 15:10:00,32.25,32.31,32.16,32.17,40600.0,31.3554,31.4137,31.2679,31.2776,40600.0
2011-02-25 15:20:00,32.16,32.17,32.08,32.09,59800.0,31.2679,31.2776,31.1901,31.1998,59800.0
2011-02-25 15:30:00,32.09,32.12,32.07,32.09,31900.0,31.1998,31.229,31.1804,31.1998,31900.0
2011-02-25 15:40:00,32.08,32.11,32.04,32.07,79600.0,31.1901,31.2193,31.1512,31.1804,79600.0
2011-02-25 15:50:00,32.08,32.21,32.07,32.19,128200.0,31.1901,31.3165,31.1804,31.2971,128200.0
2011-02-28 09:30:00,32.31,32.66,32.31,32.51,28200.0,31.4137,31.754,31.4137,31.6082,28200.0
2011-02-28 09:40:00,32.5,32.5,31.78,31.83,79300.0,31.5985,31.5985,30.8984,30.947,79300.0
2011-02-28 09:50:00,31.83,31.91,31.67,31.85,38100.0,30.947,31.0248,30.7915,30.9665,38100.0
2011-02-28 10:00:00,31.85,32.03,31.82,31.85,47000.0,30.9665,31.1415,30.9373,30.9665,47000.0
2011-02-28 10:10:00,31.84,32.11,31.82,32.07,81200.0,30.9568,31.2193,30.9373,31.1804,81200.0
2011-02-28 10:20:00,32.06,32.06,31.82,31.84,37800.0,31.1707,31.1707,30.9373,30.9568,37800.0
2011-02-28 10:30:00,31.84,31.85,31.58,31.6,40500.0,30.9568,30.9665,30.704,30.7234,40500.0
2011-02-28 10:40:00,31.59,31.67,31.57,31.62,31400.0,30.7137,30.7915,30.6943,30.7429,31400.0
2011-02-28 10:50:00,31.6,31.68,31.59,31.64,12900.0,30.7234,30.8012,30.7137,30.7623,12900.0
2011-02-28 11:00:00,31.61,31.64,31.44,31.44,44500.0,30.7331,30.7623,30.5679,30.5679,44500.0
2011-02-28 11:10:00,31.44,31.44,31.33,31.35,36400.0,30.5679,30.5679,30.4609,30.4804,36400.0
2011-02-28 11:20:00,31.35,31.42,31.12,31.13,57200.0,30.4804,30.5484,30.2567,30.2665,57200.0
2011-02-28 11:30:00,31.12,31.18,30.93,30.96,46400.0,30.2567,30.3151,30.072,30.1012,46400.0
2011-02-28 11:40:00,30.95,31.01,30.95,30.96,20200.0,30.0914,30.1498,30.0914,30.1012,20200.0
2011-02-28 11:50:00,30.96,31.04,30.96,31.0,30700.0,30.1012,30.179,30.1012,30.1401,30700.0
2011-02-28 12:00:00,31.0,31.08,30.97,31.0,33400.0,30.1401,30.2178,30.1109,30.1401,33400.0
2011-02-28 12:10:00,30.99,30.99,30.91,30.95,36400.0,30.1303,30.1303,30.0526,30.0914,36400.0
2011-02-28 12:20:00,30.95,31.04,30.95,30.95,10900.0,30.0914,30.179,30.0914,30.0914,10900.0
2011-02-28 12:30:00,30.95,30.98,30.94,30.97,16500.0,30.0914,30.1206,30.0817,30.1109,16500.0
2011-02-28 12:40:00,30.97,31.05,30.95,30.99,24100.0,30.1109,30.1887,30.0914,30.1303,24100.0
2011-02-28 12:50:00,30.98,31.06,30.83,30.83,39900.0,30.1206,30.1984,29.9748,29.9748,39900.0
2011-02-28 13:00:00,30.84,30.84,30.59,30.67,38000.0,29.9845,29.9845,29.7414,29.8192,38000.0
2011-02-28 13:10:00,30.67,30.86,30.67,30.83,32400.0,29.8192,30.0039,29.8192,29.9748,32400.0
2011-02-28 13:20:00,30.83,30.83,30.79,30.8,34700.0,29.9748,29.9748,29.9359,29.9456,34700.0
2011-02-28 13:30:00,30.8,30.83,30.79,30.82,15600.0,29.9456,29.9748,29.9359,29.9651,15600.0
2011-02-28 13:40:00,30.83,30.9,30.8,30.85,14200.0,29.9748,30.0428,29.9456,29.9942,14200.0
2011-02-28 13:50:00,30.84,30.88,30.78,30.79,18500.0,29.9845,30.0234,29.9262,29.9359,18500.0
2011-02-28 14:00:00,30.8,30.9,30.77,30.77,50000.0,29.9456,30.0428,29.9164,29.9164,50000.0
2011-02-28 14:10:00,30.77,30.81,30.76,30.78,32000.0,29.9164,29.9553,29.9067,29.9262,32000.0
2011-02-28 14:20:00,30.78,30.83,30.76,30.83,31900.0,29.9262,29.9748,29.9067,29.9748,31900.0
2011-02-28 14:30:00,30.83,30.84,30.8,30.82,28800.0,29.9748,29.9845,29.9456,29.9651,28800.0
2011-02-28 14:40:00,30.83,30.88,30.79,30.88,27800.0,29.9748,30.0234,29.9359,30.0234,27800.0
2011-02-28 14:50:00,30.87,30.87,30.79,30.8,28700.0,30.0137,30.0137,29.9359,29.9456,28700.0
2011-02-28 15:00:00,30.81,30.83,30.72,30.72,38300.0,29.9553,29.9748,29.8678,29.8678,38300.0
2011-02-28 15:10:00,30.72,30.84,30.71,30.83,33700.0,29.8678,29.9845,29.8581,29.9748,33700.0
2011-02-28 15:20:00,30.83,30.87,30.8,30.87,40700.0,29.9748,30.0137,29.9456,30.0137,40700.0
2011-02-28 15:30:00,30.87,30.91,30.86,30.9,52700.0,30.0137,30.0526,30.0039,30.0428,52700.0
2011-02-28 15:40:00,30.9,30.9,30.86,30.9,68100.0,30.0428,30.0428,30.0039,30.0428,68100.0
2011-02-28 15:50:00,30.9,30.99,30.87,30.96,255300.0,30.0428,30.1303,30.0137,30.1012,255300.0
2011-03-01 09:30:00,31.13,31.18,30.75,30.92,38600.0,30.2665,30.3151,29.897,30.0623,38600.0
2011-03-01 09:40:00,30.85,30.87,30.6,30.68,32500.0,29.9942,30.0137,29.7512,29.8289,32500.0
2011-03-01 09:50:00,30.69,30.74,30.51,30.53,34100.0,29.8387,29.8873,29.6637,29.6831,34100.0
2011-03-01 10:00:00,30.57,30.58,30.35,30.36,49700.0,29.722,29.7317,29.5081,29.5178,49700.0
2011-03-01 10:10:00,30.37,30.4,30.31,30.32,51900.0,29.5275,29.5567,29.4692,29.4789,51900.0
2011-03-01 10:20:00,30.33,30.38,30.25,30.25,43000.0,29.4886,29.5373,29.4109,29.4109,43000.0
2011-03-01 10:30:00,30.25,30.3,30.22,30.27,51800.0,29.4109,29.4595,29.3817,29.4303,51800.0
2011-03-01 10:40:00,30.3,30.56,30.19,30.37,81200.0,29.4595,29.7123,29.3525,29.5275,81200.0
2011-03-01 10:50:00,30.39,30.51,30.38,30.48,31700.0,29.547,29.6637,29.5373,29.6345,31700.0
2011-03-01 11:00:00,30.5,30.55,30.49,30.53,39100.0,29.6539,29.7025,29.6442,29.6831,39100.0
2011-03-01 11:10:00,30.54,30.66,30.53,30.65,27900.0,29.6928,29.8095,29.6831,29.7998,27900.0
2011-03-01 11:20:00,30.65,30.69,30.39,30.48,85700.0,29.7998,29.8387,29.547,29.6345,85700.0
2011-03-01 11:30:00,30.46,30.51,30.4,30.41,19500.0,29.615,29.6637,29.5567,29.5664,19500.0
2011-03-01 11:40:00,30.41,30.54,30.4,30.4,10500.0,29.5664,29.6928,29.5567,29.5567,10500.0
2011-03-01 11:50:00,30.4,30.45,30.23,30.24,32800.0,29.5567,29.6053,29.3914,29.4011,32800.0
2011-03-01 12:00:00,30.24,30.26,30.19,30.22,59500.0,29.4011,29.4206,29.3525,29.3817,59500.0
2011-03-01 12:10:00,30.23,30.25,30.17,30.17,20000.0,29.3914,29.4109,29.3331,29.3331,20000.0
2011-03-01 12:20:00,30.17,30.17,30.07,30.1,38000.0,29.3331,29.3331,29.2359,29.265,38000.0
2011-03-01 12:30:00,30.1,30.21,30.06,30.1,16100.0,29.265,29.372,29.2261,29.265,16100.0
2011-03-01 12:40:00,30.11,30.39,30.1,30.21,27800.0,29.2748,29.547,29.265,29.372,27800.0
2011-03-01 12:50:00,30.21,30.26,30.2,30.21,21700.0,29.372,29.4206,29.3623,29.372,21700.0
2011-03-01 13:00:00,30.23,30.23,30.11,30.13,35100.0,29.3914,29.3914,29.2748,29.2942,35100.0
2011-03-01 13:10:00,30.11,30.22,30.1,30.17,15900.0,29.2748,29.3817,29.265,29.3331,15900.0
2011-03-01 13:20:00,30.18,30.18,30.13,30.15,33800.0,29.3428,29.3428,29.2942,29.3136,33800.0
2011-03-01 13:30:00,30.14,30.19,30.13,30.15,17300.0,29.3039,29.3525,29.2942,29.3136,17300.0
2011-03-01 13:40:00,30.15,30.19,30.13,30.13,57600.0,29.3136,29.3525,29.2942,29.2942,57600.0
2011-03-01 13:50:00,30.15,30.21,30.06,30.18,28100.0,29.3136,29.372,29.2261,29.3428,28100.0
2011-03-01 14:00:00,30.18,30.19,30.13,30.14,31800.0,29.3428,29.3525,29.2942,29.3039,31800.0
2011-03-01 14:10:00,30.14,30.19,30.05,30.15,54400.0,29.3039,29.3525,29.2164,29.3136,54400.0
2011-03-01 14:20:00,30.14,30.16,30.06,30.06,34900.0,29.3039,29.3234,29.2261,29.2261,34900.0
2011-03-01 14:30:00,30.06,30.07,30.04,30.07,58900.0,29.2261,29.2359,29.2067,29.2359,58900.0
2011-03-01 14:40:00,30.06,30.09,30.05,30.09,18400.0,29.2261,29.2553,29.2164,29.2553,18400.0
2011-03-01 14:50:00,30.09,30.15,30.06,30.09,24600.0,29.2553,29.3136,29.2261,29.2553,24600.0
2011-03-01 15:00:00,30.09,30.13,29.96,29.96,61600.0,29.2553,29.2942,29.1289,29.1289,61600.0
2011-03-01 15:10:00,29.96,30.2,29.95,30.19,39900.0,29.1289,29.3623,29.1192,29.3525,39900.0
2011-03-01 15:20:00,30.21,30.29,30.15,30.18,38400.0,29.372,29.4498,29.3136,29.3428,38400.0
2011-03-01 15:30:00,30.18,30.27,30.18,30.25,45500.0,29.3428,29.4303,29.3428,29.4109,45500.0
2011-03-01 15:40:00,30.25,30.28,30.23,30.24,85200.0,29.4109,29.44,29.3914,29.4011,85200.0
2011-03-01 15:50:00,30.25,30.28,30.21,30.26,166600.0,29.4109,29.44,29.372,29.4206,166600.0
2011-03-02 09:30:00,30.29,30.52,29.96,30.0,56600.0,29.4498,29.6734,29.1289,29.1678,56600.0
2011-03-02 09:40:00,30.01,30.31,29.93,30.11,42600.0,29.1775,29.4692,29.0997,29.2748,42600.0
2011-03-02 09:50:00,30.12,30.41,30.09,30.18,38800.0,29.2845,29.5664,29.2553,29.3428,38800.0
2011-03-02 10:00:00,30.17,30.43,30.17,30.2,31300.0,29.3331,29.5859,29.3331,29.3623,31300.0
2011-03-02 10:10:00,30.24,30.25,30.09,30.17,28800.0,29.4011,29.4109,29.2553,29.3331,28800.0
2011-03-02 10:20:00,30.22,30.22,29.99,30.03,34400.0,29.3817,29.3817,29.1581,29.197,34400.0
2011-03-02 10:30:00,30.02,30.31,29.98,30.29,53400.0,29.1872,29.4692,29.1484,29.4498,53400.0
2011-03-02 10:40:00,30.3,30.59,30.26,30.59,23900.0,29.4595,29.7414,29.4206,29.7414,23900.0
2011-03-02 10:50:00,30.59,30.64,30.53,30.6,29000.0,29.7414,29.79,29.6831,29.7512,29000.0
2011-03-02 11:00:00,30.57,30.95,30.54,30.9,66900.0,29.722,30.0914,29.6928,30.0428,66900.0
2011-03-02 11:10:00,30.88,30.95,30.61,30.74,41400.0,30.0234,30.0914,29.7609,29.8873,41400.0
2011-03-02 11:20:00,30.73,30.74,30.55,30.64,33400.0,29.8776,29.8873,29.7025,29.79,33400.0
2011-03-02 11:30:00,30.66,30.75,30.54,30.54,38100.0,29.8095,29.897,29.6928,29.6928,38100.0
2011-03-02 11:40:00,30.54,30.57,30.48,30.51,34300.0,29.6928,29.722,29.6345,29.6637,34300.0
2011-03-02 11:50:00,30.52,30.58,30.33,30.37,39000.0,29.6734,29.7317,29.4886,29.5275,39000.0
2011-03-02 12:00:00,30.39,30.46,30.28,30.42,32900.0,29.547,29.615,29.44,29.5762,32900.0
2011-03-02 12:10:00,30.42,30.56,30.42,30.54,22300.0,29.5762,29.7123,29.5762,29.6928,22300.0
2011-03-02 12:20:00,30.54,30.73,30.54,30.71,17700.0,29.6928,29.8776,29.6928,29.8581,17700.0
2011-03-02 12:30:00,30.69,30.73,30.65,30.72,12800.0,29.8387,29.8776,29.7998,29.8678,12800.0
2011-03-02 12:40:00,30.73,30.83,30.73,30.83,13100.0,29.8776,29.9748,29.8776,29.9748,13100.0
2011-03-02 12:50:00,30.84,30.88,30.77,30.81,14100.0,29.9845,30.0234,29.9164,29.9553,14100.0
2011-03-02 13:00:00,30.79,30.93,30.79,30.79,16000.0,29.9359,30.072,29.9359,29.9359,16000.0
2011-03-02 13:10:00,30.8,30.8,30.71,30.77,21900.0,29.9456,29.9456,29.8581,29.9164,21900.0
2011-03-02 13:20:00,30.76,30.84,30.74,30.8,16000.0,29.9067,29.9845,29.8873,29.9456,16000.0
2011-03-02 13:30:00,30.8,30.86,30.74,30.82,76300.0,29.9456,30.0039,29.8873,29.9651,76300.0
2011-03-02 13:40:00,30.82,30.85,30.69,30.75,34300.0,29.9651,29.9942,29.8387,29.897,34300.0
2011-03-02 13:50:00,30.76,30.84,30.67,30.7,19900.0,29.9067,29.9845,29.8192,29.8484,19900.0
2011-03-02 14:00:00,30.71,30.79,30.63,30.73,29000.0,29.8581,29.9359,29.7803,29.8776,29000.0
2011-03-02 14:10:00,30.74,30.92,30.74,30.77,23300.0,29.8873,30.0623,29.8873,29.9164,23300.0
2011-03-02 14:20:00,30.78,30.84,30.69,30.71,18700.0,29.9262,29.9845,29.8387,29.8581,18700.0
2011-03-02 14:30:00,30.71,30.9,30.71,30.86,26900.0,29.8581,30.0428,29.8581,30.0039,26900.0
2011-03-02 14:40:00,30.87,31.13,30.87,31.11,33700.0,30.0137,30.2665,30.0137,30.247,33700.0
2011-03-02 14:50:00,31.1,31.17,31.03,31.09,44100.0,30.2373,30.3053,30.1692,30.2276,44100.0
2011-03-02 15:00:00,31.1,31.22,31.09,31.17,55900.0,30.2373,30.354,30.2276,30.3053,55900.0
2011-03-02 15:10:00,31.18,31.19,31.06,31.17,42600.0,30.3151,30.3248,30.1984,30.3053,42600.0
2011-03-02 15:20:00,31.16,31.22,31.05,31.06,66900.0,30.2956,30.354,30.1887,30.1984,66900.0
2011-03-02 15:30:00,31.05,31.13,31.03,31.13,54600.0,30.1887,30.2665,30.1692,30.2665,54600.0
2011-03-02 15:40:00,31.13,31.13,31.03,31.11,94900.0,30.2665,30.2665,30.1692,30.247,94900.0
2011-03-02 15:50:00,31.1,31.15,31.02,31.07,116000.0,30.2373,30.2859,30.1595,30.2081,116000.0
2011-03-03 09:30:00,31.75,32.95,31.75,32.48,132300.0,30.8693,32.036,30.8693,31.579,132300.0
2011-03-03 09:40:00,32.49,32.6,32.37,32.52,63500.0,31.5887,31.6957,31.4721,31.6179,63500.0
2011-03-03 09:50:00,32.52,32.52,32.29,32.42,53500.0,31.6179,31.6179,31.3943,31.5207,53500.0
2011-03-03 10:00:00,32.4,32.42,32.03,32.05,72200.0,31.5012,31.5207,31.1415,31.1609,72200.0
2011-03-03 10:10:00,32.03,32.26,32.01,32.24,36000.0,31.1415,31.3651,31.122,31.3457,36000.0
2011-03-03 10:20:00,32.25,32.25,32.05,32.06,89700.0,31.3554,31.3554,31.1609,31.1707,89700.0
2011-03-03 10:30:00,32.07,32.14,32.0,32.13,26400.0,31.1804,31.2484,31.1123,31.2387,26400.0
2011-03-03 10:40:00,32.13,32.21,32.1,32.16,47700.0,31.2387,31.3165,31.2095,31.2679,47700.0
2011-03-03 10:50:00,32.19,32.21,32.15,32.16,19200.0,31.2971,31.3165,31.2582,31.2679,19200.0
2011-03-03 11:00:00,32.16,32.17,32.01,32.09,31000.0,31.2679,31.2776,31.122,31.1998,31000.0
2011-03-03 11:10:00,32.09,32.1,31.96,31.97,39500.0,31.1998,31.2095,31.0734,31.0832,39500.0
2011-03-03 11:20:00,31.97,32.05,31.96,32.03,21800.0,31.0832,31.1609,31.0734,31.1415,21800.0
2011-03-03 11:30:00,32.03,32.05,31.97,31.99,14800.0,31.1415,31.1609,31.0832,31.1026,14800.0
2011-03-03 11:40:00,32.0,32.2,31.99,32.2,62400.0,31.1123,31.3068,31.1026,31.3068,62400.0
2011-03-03 11:50:00,32.22,32.38,32.22,32.38,26000.0,31.3262,31.4818,31.3262,31.4818,26000.0
2011-03-03 12:00:00,32.38,32.41,32.31,32.31,18800.0,31.4818,31.5109,31.4137,31.4137,18800.0
2011-03-03 12:10:00,32.31,32.34,32.25,32.25,8200.0,31.4137,31.4429,31.3554,31.3554,8200.0
2011-03-03 12:20:00,32.24,32.3,32.23,32.28,9000.0,31.3457,31.404,31.3359,31.3846,9000.0
2011-03-03 12:30:00,32.27,32.35,32.25,32.31,9700.0,31.3748,31.4526,31.3554,31.4137,9700.0
2011-03-03 12:40:00,32.31,32.35,32.27,32.33,16600.0,31.4137,31.4526,31.3748,31.4332,16600.0
2011-03-03 12:50:00,32.33,32.37,32.27,32.3,11300.0,31.4332,31.4721,31.3748,31.404,11300.0
2011-03-03 13:00:00,32.31,32.36,32.24,32.25,19200.0,31.4137,31.4623,31.3457,31.3554,19200.0
2011-03-03 13:10:00,32.25,32.29,32.24,32.25,18800.0,31.3554,31.3943,31.3457,31.3554,18800.0
2011-03-03 13:20:00,32.25,32.26,32.14,32.15,15900.0,31.3554,31.3651,31.2484,31.2582,15900.0
2011-03-03 13:30:00,32.15,32.17,32.14,32.15,10900.0,31.2582,31.2776,31.2484,31.2582,10900.0
2011-03-03 13:40:00,32.15,32.21,32.12,32.19,14200.0,31.2582,31.3165,31.229,31.2971,14200.0
2011-03-03 13:50:00,32.19,32.19,32.1,32.13,13000.0,31.2971,31.2971,31.2095,31.2387,13000.0
2011-03-03 14:00:00,32.12,32.17,32.12,32.16,13500.0,31.229,31.2776,31.229,31.2679,13500.0
2011-03-03 14:10:00,32.18,32.21,32.15,32.16,26900.0,31.2873,31.3165,31.2582,31.2679,26900.0
2011-03-03 14:20:00,32.16,32.16,32.1,32.13,13600.0,31.2679,31.2679,31.2095,31.2387,13600.0
2011-03-03 14:30:00,32.13,32.14,32.1,32.11,23200.0,31.2387,31.2484,31.2095,31.2193,23200.0
2011-03-03 14:40:00,32.11,32.12,32.1,32.12,17500.0,31.2193,31.229,31.2095,31.229,17500.0
2011-03-03 14:50:00,32.12,32.14,32.11,32.14,22800.0,31.229,31.2484,31.2193,31.2484,22800.0
2011-03-03 15:00:00,32.13,32.13,32.08,32.08,24700.0,31.2387,31.2387,31.1901,31.1901,24700.0
2011-03-03 15:10:00,32.08,32.13,32.08,32.12,20900.0,31.1901,31.2387,31.1901,31.229,20900.0
2011-03-03 15:20:00,32.11,32.13,32.09,32.12,31600.0,31.2193,31.2387,31.1998,31.229,31600.0
2011-03-03 15:30:00,32.12,32.12,32.04,32.1,42700.0,31.229,31.229,31.1512,31.2095,42700.0
2011-03-03 15:40:00,32.09,32.13,32.08,32.09,43300.0,31.1998,31.2387,31.1901,31.1998,43300.0
2011-03-03 15:50:00,32.09,32.09,32.0,32.04,97200.0,31.1998,31.1998,31.1123,31.1512,97200.0
2011-03-04 09:30:00,31.97,32.17,31.75,31.79,28700.0,31.0832,31.2776,30.8693,30.9081,28700.0
2011-03-04 09:40:00,31.8,31.95,31.73,31.9,10900.0,30.9179,31.0637,30.8498,31.0151,10900.0
2011-03-04 09:50:00,31.85,32.08,31.75,32.0,19100.0,30.9665,31.1901,30.8693,31.1123,19100.0
2011-03-04 10:00:00,32.0,32.01,31.92,32.0,33000.0,31.1123,31.122,31.0345,31.1123,33000.0
2011-03-04 10:10:00,31.96,32.01,31.78,31.86,16300.0,31.0734,31.122,30.8984,30.9762,16300.0
2011-03-04 10:20:00,31.86,31.93,31.77,31.9,17700.0,30.9762,31.0443,30.8887,31.0151,17700.0
2011-03-04 10:30:00,31.89,32.01,31.83,31.94,24500.0,31.0054,31.122,30.947,31.054,24500.0
2011-03-04 10:40:00,31.95,32.05,31.95,32.02,27000.0,31.0637,31.1609,31.0637,31.1318,27000.0
2011-03-04 10:50:00,32.01,32.15,32.01,32.12,14100.0,31.122,31.2582,31.122,31.229,14100.0
2011-03-04 11:00:00,32.14,32.23,32.11,32.14,15400.0,31.2484,31.3359,31.2193,31.2484,15400.0
2011-03-04 11:10:00,32.11,32.23,32.11,32.18,13100.0,31.2193,31.3359,31.2193,31.2873,13100.0
2011-03-04 11:20:00,32.15,32.23,32.12,32.14,8900.0,31.2582,31.3359,31.229,31.2484,8900.0
2011-03-04 11:30:00,32.14,32.29,32.07,32.28,24000.0,31.2484,31.3943,31.1804,31.3846,24000.0
2011-03-04 11:40:00,32.28,32.28,32.1,32.17,5800.0,31.3846,31.3846,31.2095,31.2776,5800.0
2011-03-04 11:50:00,32.12,32.13,32.01,32.02,11600.0,31.229,31.2387,31.122,31.1318,11600.0
2011-03-04 12:00:00,32.0,32.0,31.84,31.87,8900.0,31.1123,31.1123,30.9568,30.9859,8900.0
2011-03-04 12:10:00,31.87,31.88,31.67,31.73,15000.0,30.9859,30.9957,30.7915,30.8498,15000.0
2011-03-04 12:20:00,31.7,31.71,31.52,31.57,27100.0,30.8206,30.8304,30.6456,30.6943,27100.0
2011-03-04 12:30:00,31.59,31.62,31.51,31.62,14300.0,30.7137,30.7429,30.6359,30.7429,14300.0
2011-03-04 12:40:00,31.63,31.7,31.61,31.68,3700.0,30.7526,30.8206,30.7331,30.8012,3700.0
2011-03-04 12:50:00,31.7,31.7,31.55,31.55,7200.0,30.8206,30.8206,30.6748,30.6748,7200.0
2011-03-04 13:00:00,31.56,31.66,31.53,31.63,14500.0,30.6845,30.7818,30.6554,30.7526,14500.0
2011-03-04 13:10:00,31.64,31.65,31.56,31.56,6300.0,30.7623,30.772,30.6845,30.6845,6300.0
2011-03-04 13:20:00,31.56,31.6,31.55,31.56,5800.0,30.6845,30.7234,30.6748,30.6845,5800.0
2011-03-04 13:30:00,31.58,31.73,31.58,31.73,18400.0,30.704,30.8498,30.704,30.8498,18400.0
2011-03-04 13:40:00,31.73,31.73,31.6,31.6,7600.0,30.8498,30.8498,30.7234,30.7234,7600.0
2011-03-04 13:50:00,31.63,31.67,31.55,31.63,9000.0,30.7526,30.7915,30.6748,30.7526,9000.0
2011-03-04 14:00:00,31.6,31.6,31.52,31.52,10400.0,30.7234,30.7234,30.6456,30.6456,10400.0
2011-03-04 14:10:00,31.51,31.57,31.5,31.53,11500.0,30.6359,30.6943,30.6262,30.6554,11500.0
2011-03-04 14:20:00,31.53,31.6,31.52,31.55,10600.0,30.6554,30.7234,30.6456,30.6748,10600.0
2011-03-04 14:30:00,31.57,31.57,31.5,31.53,12600.0,30.6943,30.6943,30.6262,30.6554,12600.0
2011-03-04 14:40:00,31.53,31.55,31.47,31.48,14800.0,30.6554,30.6748,30.597,30.6067,14800.0
2011-03-04 14:50:00,31.48,31.58,31.46,31.57,23200.0,30.6067,30.704,30.5873,30.6943,23200.0
2011-03-04 15:00:00,31.57,31.7,31.57,31.68,29500.0,30.6943,30.8206,30.6943,30.8012,29500.0
2011-03-04 15:10:00,31.7,31.78,31.68,31.72,29400.0,30.8206,30.8984,30.8012,30.8401,29400.0
2011-03-04 15:20:00,31.72,31.72,31.6,31.65,23700.0,30.8401,30.8401,30.7234,30.772,23700.0
2011-03-04 15:30:00,31.63,31.66,31.57,31.63,38000.0,30.7526,30.7818,30.6943,30.7526,38000.0
2011-03-04 15:40:00,31.64,31.76,31.61,31.75,25500.0,30.7623,30.879,30.7331,30.8693,25500.0
2011-03-04 15:50:00,31.75,31.81,31.72,31.8,47600.0,30.8693,30.9276,30.8401,30.9179,47600.0
2011-03-07 09:30:00,31.83,32.0,31.71,31.72,15800.0,30.947,31.1123,30.8304,30.8401,15800.0
2011-03-07 09:40:00,31.72,31.73,31.49,31.56,27600.0,30.8401,30.8498,30.6165,30.6845,27600.0
2011-03-07 09:50:00,31.58,31.68,31.25,31.35,54300.0,30.704,30.8012,30.3831,30.4804,54300.0
2011-03-07 10:00:00,31.37,31.46,31.24,31.3,62700.0,30.4998,30.5873,30.3734,30.4317,62700.0
2011-03-07 10:10:00,31.26,31.27,31.03,31.08,20500.0,30.3928,30.4026,30.1692,30.2178,20500.0
2011-03-07 10:20:00,31.05,31.24,31.03,31.2,14900.0,30.1887,30.3734,30.1692,30.3345,14900.0
2011-03-07 10:30:00,31.2,31.21,30.96,31.03,47200.0,30.3345,30.3442,30.1012,30.1692,47200.0
2011-03-07 10:40:00,31.0,31.04,30.76,30.85,60200.0,30.1401,30.179,29.9067,29.9942,60200.0
2011-03-07 10:50:00,30.89,30.91,30.72,30.77,44100.0,30.0331,30.0526,29.8678,29.9164,44100.0
2011-03-07 11:00:00,30.75,30.8,30.61,30.8,76300.0,29.897,29.9456,29.7609,29.9456,76300.0
2011-03-07 11:10:00,30.8,30.82,30.66,30.8,23300.0,29.9456,29.9651,29.8095,29.9456,23300.0
2011-03-07 11:20:00,30.79,30.79,30.5,30.51,14900.0,29.9359,29.9359,29.6539,29.6637,14900.0
2011-03-07 11:30:00,30.5,30.73,30.46,30.73,63100.0,29.6539,29.8776,29.615,29.8776,63100.0
2011-03-07 11:40:00,30.73,30.77,30.38,30.38,48300.0,29.8776,29.9164,29.5373,29.5373,48300.0
2011-03-07 11:50:00,30.38,30.61,30.34,30.54,50400.0,29.5373,29.7609,29.4984,29.6928,50400.0
2011-03-07 12:00:00,30.55,30.63,30.51,30.6,21500.0,29.7025,29.7803,29.6637,29.7512,21500.0
2011-03-07 12:10:00,30.64,30.74,30.58,30.7,23800.0,29.79,29.8873,29.7317,29.8484,23800.0
2011-03-07 12:20:00,30.7,30.92,30.64,30.85,73900.0,29.8484,30.0623,29.79,29.9942,73900.0
2011-03-07 12:30:00,30.85,30.98,30.84,30.97,33200.0,29.9942,30.1206,29.9845,30.1109,33200.0
2011-03-07 12:40:00,30.95,30.99,30.77,30.77,34600.0,30.0914,30.1303,29.9164,29.9164,34600.0
2011-03-07 12:50:00,30.81,30.84,30.77,30.81,18200.0,29.9553,29.9845,29.9164,29.9553,18200.0
2011-03-07 13:00:00,30.81,30.85,30.78,30.82,40200.0,29.9553,29.9942,29.9262,29.9651,40200.0
2011-03-07 13:10:00,30.81,30.9,30.78,30.89,21600.0,29.9553,30.0428,29.9262,30.0331,21600.0
2011-03-07 13:20:00,30.88,30.9,30.75,30.75,13700.0,30.0234,30.0428,29.897,29.897,13700.0
2011-03-07 13:30:00,30.75,30.86,30.67,30.83,20400.0,29.897,30.0039,29.8192,29.9748,20400.0
2011-03-07 13:40:00,30.85,30.93,30.84,30.93,12000.0,29.9942,30.072,29.9845,30.072,12000.0
2011-03-07 13:50:00,30.93,30.95,30.83,30.85,27500.0,30.072,30.0914,29.9748,29.9942,27500.0
2011-03-07 14:00:00,30.89,31.0,30.88,30.95,19300.0,30.0331,30.1401,30.0234,30.0914,19300.0
2011-03-07 14:10:00,30.98,31.08,30.91,31.07,30100.0,30.1206,30.2178,30.0526,30.2081,30100.0
2011-03-07 14:20:00,31.07,31.1,30.98,31.0,23800.0,30.2081,30.2373,30.1206,30.1401,23800.0
2011-03-07 14:30:00,30.98,31.02,30.96,30.97,35200.0,30.1206,30.1595,30.1012,30.1109,35200.0
2011-03-07 14:40:00,30.96,31.02,30.96,31.01,44100.0,30.1012,30.1595,30.1012,30.1498,44100.0
2011-03-07 14:50:00,31.0,31.02,30.95,30.96,34400.0,30.1401,30.1595,30.0914,30.1012,34400.0
2011-03-07 15:00:00,30.96,31.06,30.94,31.04,20600.0,30.1012,30.1984,30.0817,30.179,20600.0
2011-03-07 15:10:00,31.02,31.09,31.02,31.05,16800.0,30.1595,30.2276,30.1595,30.1887,16800.0
2011-03-07 15:20:00,31.05,31.2,31.01,31.15,27200.0,30.1887,30.3345,30.1498,30.2859,27200.0
2011-03-07 15:30:00,31.14,31.28,31.08,31.22,25800.0,30.2762,30.4123,30.2178,30.354,25800.0
2011-03-07 15:40:00,31.22,31.28,31.17,31.2,34300.0,30.354,30.4123,30.3053,30.3345,34300.0
2011-03-07 15:50:00,31.2,31.2,31.07,31.09,124700.0,30.3345,30.3345,30.2081,30.2276,124700.0
2011-03-08 09:30:00,31.12,31.15,30.66,30.99,34000.0,30.2567,30.2859,29.8095,30.1303,34000.0
2011-03-08 09:40:00,31.03,31.2,30.93,31.05,57500.0,30.1692,30.3345,30.072,30.1887,57500.0
2011-03-08 09:50:00,31.05,31.32,31.02,31.3,39500.0,30.1887,30.4512,30.1595,30.4317,39500.0
2011-03-08 10:00:00,31.38,31.55,31.35,31.49,33900.0,30.5095,30.6748,30.4804,30.6165,33900.0
2011-03-08 10:10:00,31.51,31.7,31.51,31.67,29900.0,30.6359,30.8206,30.6359,30.7915,29900.0
2011-03-08 10:20:00,31.7,31.7,31.49,31.52,63500.0,30.8206,30.8206,30.6165,30.6456,63500.0
2011-03-08 10:30:00,31.51,31.58,31.43,31.43,43400.0,30.6359,30.704,30.5581,30.5581,43400.0
2011-03-08 10:40:00,31.47,31.54,31.39,31.5,20100.0,30.597,30.6651,30.5192,30.6262,20100.0
2011-03-08 10:50:00,31.52,31.65,31.5,31.63,26800.0,30.6456,30.772,30.6262,30.7526,26800.0
2011-03-08 11:00:00,31.65,31.75,31.64,31.74,18400.0,30.772,30.8693,30.7623,30.8595,18400.0
2011-03-08 11:10:00,31.74,31.8,31.63,31.79,46200.0,30.8595,30.9179,30.7526,30.9081,46200.0
2011-03-08 11:20:00,31.79,31.85,31.78,31.85,33600.0,30.9081,30.9665,30.8984,30.9665,33600.0
2011-03-08 11:30:00,31.85,31.9,31.74,31.74,24300.0,30.9665,31.0151,30.8595,30.8595,24300.0
2011-03-08 11:40:00,31.75,31.75,31.68,31.75,23800.0,30.8693,30.8693,30.8012,30.8693,23800.0
2011-03-08 11:50:00,31.75,31.83,31.74,31.82,29200.0,30.8693,30.947,30.8595,30.9373,29200.0
2011-03-08 12:00:00,31.84,31.85,31.83,31.85,16100.0,30.9568,30.9665,30.947,30.9665,16100.0
2011-03-08 12:10:00,31.84,31.85,31.76,31.76,8300.0,30.9568,30.9665,30.879,30.879,8300.0
2011-03-08 12:20:00,31.78,31.84,31.77,31.82,22100.0,30.8984,30.9568,30.8887,30.9373,22100.0
2011-03-08 12:30:00,31.82,31.84,31.79,31.83,7500.0,30.9373,30.9568,30.9081,30.947,7500.0
2011-03-08 12:40:00,31.83,31.83,31.7,31.73,13800.0,30.947,30.947,30.8206,30.8498,13800.0
2011-03-08 12:50:00,31.75,31.75,31.55,31.55,39000.0,30.8693,30.8693,30.6748,30.6748,39000.0
2011-03-08 13:00:00,31.55,31.62,31.53,31.57,16100.0,30.6748,30.7429,30.6554,30.6943,16100.0
2011-03-08 13:10:00,31.6,31.6,31.51,31.52,10400.0,30.7234,30.7234,30.6359,30.6456,10400.0
2011-03-08 13:20:00,31.51,31.62,31.51,31.6,7100.0,30.6359,30.7429,30.6359,30.7234,7100.0
2011-03-08 13:30:00,31.6,31.65,31.59,31.63,13500.0,30.7234,30.772,30.7137,30.7526,13500.0
2011-03-08 13:40:00,31.63,31.65,31.6,31.65,8700.0,30.7526,30.772,30.7234,30.772,8700.0
2011-03-08 13:50:00,31.65,31.7,31.65,31.7,5100.0,30.772,30.8206,30.772,30.8206,5100.0
2011-03-08 14:00:00,31.7,31.7,31.6,31.66,42700.0,30.8206,30.8206,30.7234,30.7818,42700.0
2011-03-08 14:10:00,31.65,31.65,31.47,31.6,16600.0,30.772,30.772,30.597,30.7234,16600.0
2011-03-08 14:20:00,31.6,31.6,31.51,31.54,12200.0,30.7234,30.7234,30.6359,30.6651,12200.0
2011-03-08 14:30:00,31.54,31.6,31.47,31.6,24300.0,30.6651,30.7234,30.597,30.7234,24300.0
2011-03-08 14:40:00,31.59,31.79,31.59,31.74,33900.0,30.7137,30.9081,30.7137,30.8595,33900.0
2011-03-08 14:50:00,31.73,31.73,31.66,31.68,20300.0,30.8498,30.8498,30.7818,30.8012,20300.0
2011-03-08 15:00:00,31.68,31.69,31.63,31.67,18700.0,30.8012,30.8109,30.7526,30.7915,18700.0
2011-03-08 15:10:00,31.67,31.72,31.65,31.67,28000.0,30.7915,30.8401,30.772,30.7915,28000.0
2011-03-08 15:20:00,31.67,31.67,31.54,31.6,15600.0,30.7915,30.7915,30.6651,30.7234,15600.0
2011-03-08 15:30:00,31.6,31.63,31.5,31.59,32100.0,30.7234,30.7526,30.6262,30.7137,32100.0
2011-03-08 15:40:00,31.59,31.6,31.54,31.54,33600.0,30.7137,30.7234,30.6651,30.6651,33600.0
2011-03-08 15:50:00,31.54,31.56,31.46,31.51,68600.0,30.6651,30.6845,30.5873,30.6359,68600.0
2011-03-09 09:30:00,31.3,31.41,31.05,31.16,37500.0,30.4317,30.5387,30.1887,30.2956,37500.0
2011-03-09 09:40:00,31.16,31.21,30.86,30.93,49000.0,30.2956,30.3442,30.0039,30.072,49000.0
2011-03-09 09:50:00,30.93,31.2,30.9,31.04,17100.0,30.072,30.3345,30.0428,30.179,17100.0
2011-03-09 10:00:00,31.06,31.21,30.9,31.21,13600.0,30.1984,30.3442,30.0428,30.3442,13600.0
2011-03-09 10:10:00,31.2,31.22,31.11,31.14,17500.0,30.3345,30.354,30.247,30.2762,17500.0
2011-03-09 10:20:00,31.14,31.21,31.1,31.18,24500.0,30.2762,30.3442,30.2373,30.3151,24500.0
2011-03-09 10:30:00,31.2,31.24,31.05,31.1,15700.0,30.3345,30.3734,30.1887,30.2373,15700.0
2011-03-09 10:40:00,31.11,31.3,31.08,31.26,49100.0,30.247,30.4317,30.2178,30.3928,49100.0
2011-03-09 10:50:00,31.25,31.26,30.88,30.93,42500.0,30.3831,30.3928,30.0234,30.072,42500.0
2011-03-09 11:00:00,30.91,31.07,30.85,30.89,45900.0,30.0526,30.2081,29.9942,30.0331,45900.0
2011-03-09 11:10:00,30.89,31.06,30.87,31.06,20100.0,30.0331,30.1984,30.0137,30.1984,20100.0
2011-03-09 11:20:00,31.05,31.18,31.05,31.1,20400.0,30.1887,30.3151,30.1887,30.2373,20400.0
2011-03-09 11:30:00,31.1,31.2,31.0,31.19,23500.0,30.2373,30.3345,30.1401,30.3248,23500.0
2011-03-09 11:40:00,31.16,31.18,31.09,31.09,10800.0,30.2956,30.3151,30.2276,30.2276,10800.0
2011-03-09 11:50:00,31.09,31.18,31.04,31.06,28500.0,30.2276,30.3151,30.179,30.1984,28500.0
2011-03-09 12:00:00,31.09,31.17,31.01,31.02,18200.0,30.2276,30.3053,30.1498,30.1595,18200.0
2011-03-09 12:10:00,31.02,31.05,31.01,31.04,7900.0,30.1595,30.1887,30.1498,30.179,7900.0
2011-03-09 12:20:00,31.04,31.06,30.99,31.04,23300.0,30.179,30.1984,30.1303,30.179,23300.0
2011-03-09 12:30:00,31.04,31.1,31.0,31.1,4700.0,30.179,30.2373,30.1401,30.2373,4700.0
2011-03-09 12:40:00,31.08,31.1,31.01,31.1,13300.0,30.2178,30.2373,30.1498,30.2373,13300.0
2011-03-09 12:50:00,31.1,31.18,31.06,31.09,13000.0,30.2373,30.3151,30.1984,30.2276,13000.0
2011-03-09 13:00:00,31.09,31.13,31.01,31.04,6100.0,30.2276,30.2665,30.1498,30.179,6100.0
2011-03-09 13:10:00,31.08,31.11,31.05,31.1,8700.0,30.2178,30.247,30.1887,30.2373,8700.0
2011-03-09 13:20:00,31.1,31.15,31.06,31.12,6400.0,30.2373,30.2859,30.1984,30.2567,6400.0
2011-03-09 13:30:00,31.13,31.14,31.08,31.09,6500.0,30.2665,30.2762,30.2178,30.2276,6500.0
2011-03-09 13:40:00,31.1,31.1,31.05,31.1,10400.0,30.2373,30.2373,30.1887,30.2373,10400.0
2011-03-09 13:50:00,31.08,31.09,31.03,31.05,11400.0,30.2178,30.2276,30.1692,30.1887,11400.0
2011-03-09 14:00:00,31.06,31.14,31.05,31.09,15900.0,30.1984,30.2762,30.1887,30.2276,15900.0
2011-03-09 14:10:00,31.08,31.15,31.06,31.12,9300.0,30.2178,30.2859,30.1984,30.2567,9300.0
2011-03-09 14:20:00,31.14,31.14,31.06,31.08,14300.0,30.2762,30.2762,30.1984,30.2178,14300.0
2011-03-09 14:30:00,31.08,31.09,31.02,31.06,12700.0,30.2178,30.2276,30.1595,30.1984,12700.0
2011-03-09 14:40:00,31.03,31.1,31.03,31.08,12500.0,30.1692,30.2373,30.1692,30.2178,12500.0
2011-03-09 14:50:00,31.08,31.15,31.08,31.09,19900.0,30.2178,30.2859,30.2178,30.2276,19900.0
2011-03-09 15:00:00,31.08,31.15,31.08,31.14,18100.0,30.2178,30.2859,30.2178,30.2762,18100.0
2011-03-09 15:10:00,31.14,31.15,31.09,31.13,14100.0,30.2762,30.2859,30.2276,30.2665,14100.0
2011-03-09 15:20:00,31.13,31.15,31.06,31.07,21900.0,30.2665,30.2859,30.1984,30.2081,21900.0
2011-03-09 15:30:00,31.07,31.12,31.05,31.1,44400.0,30.2081,30.2567,30.1887,30.2373,44400.0
2011-03-09 15:40:00,31.1,31.15,31.09,31.12,26700.0,30.2373,30.2859,30.2276,30.2567,26700.0
2011-03-09 15:50:00,31.14,31.3,31.12,31.16,198500.0,30.2762,30.4317,30.2567,30.2956,198500.0
2011-03-10 09:30:00,30.41,30.6,29.75,29.92,111200.0,29.5664,29.7512,28.9247,29.09,111200.0
2011-03-10 09:40:00,29.87,30.24,29.86,30.24,49200.0,29.0414,29.4011,29.0317,29.4011,49200.0
2011-03-10 09:50:00,30.19,30.31,30.09,30.1,31500.0,29.3525,29.4692,29.2553,29.265,31500.0
2011-03-10 10:00:00,30.13,30.17,30.06,30.1,36400.0,29.2942,29.3331,29.2261,29.265,36400.0
2011-03-10 10:10:00,30.09,30.27,30.07,30.22,20000.0,29.2553,29.4303,29.2359,29.3817,20000.0
2011-03-10 10:20:00,30.26,30.4,30.22,30.32,63900.0,29.4206,29.5567,29.3817,29.4789,63900.0
2011-03-10 10:30:00,30.32,30.4,30.32,30.34,101000.0,29.4789,29.5567,29.4789,29.4984,101000.0
2011-03-10 10:40:00,30.34,30.5,30.32,30.44,44300.0,29.4984,29.6539,29.4789,29.5956,44300.0
2011-03-10 10:50:00,30.41,30.47,30.39,30.42,23200.0,29.5664,29.6248,29.547,29.5762,23200.0
2011-03-10 11:00:00,30.4,30.52,30.36,30.42,28500.0,29.5567,29.6734,29.5178,29.5762,28500.0
2011-03-10 11:10:00,30.42,30.57,30.36,30.57,39900.0,29.5762,29.722,29.5178,29.722,39900.0
2011-03-10 11:20:00,30.57,30.6,30.53,30.56,41300.0,29.722,29.7512,29.6831,29.7123,41300.0
2011-03-10 11:30:00,30.56,30.65,30.54,30.65,29500.0,29.7123,29.7998,29.6928,29.7998,29500.0
2011-03-10 11:40:00,30.66,30.66,30.49,30.52,18400.0,29.8095,29.8095,29.6442,29.6734,18400.0
2011-03-10 11:50:00,30.52,30.52,30.41,30.51,41700.0,29.6734,29.6734,29.5664,29.6637,41700.0
2011-03-10 12:00:00,30.51,30.55,30.47,30.47,27600.0,29.6637,29.7025,29.6248,29.6248,27600.0
2011-03-10 12:10:00,30.47,30.49,30.39,30.47,29900.0,29.6248,29.6442,29.547,29.6248,29900.0
2011-03-10 12:20:00,30.48,30.58,30.39,30.46,31500.0,29.6345,29.7317,29.547,29.615,31500.0
2011-03-10 12:30:00,30.45,30.55,30.38,30.55,33700.0,29.6053,29.7025,29.5373,29.7025,33700.0
2011-03-10 12:40:00,30.55,30.55,30.31,30.31,36200.0,29.7025,29.7025,29.4692,29.4692,36200.0
2011-03-10 12:50:00,30.31,30.52,30.26,30.45,54400.0,29.4692,29.6734,29.4206,29.6053,54400.0
2011-03-10 13:00:00,30.45,30.54,30.43,30.5,24800.0,29.6053,29.6928,29.5859,29.6539,24800.0
2011-03-10 13:10:00,30.51,30.53,30.5,30.51,12500.0,29.6637,29.6831,29.6539,29.6637,12500.0
2011-03-10 13:20:00,30.5,30.52,30.25,30.27,33100.0,29.6539,29.6734,29.4109,29.4303,33100.0
2011-03-10 13:30:00,30.27,30.28,30.17,30.17,98900.0,29.4303,29.44,29.3331,29.3331,98900.0
2011-03-10 13:40:00,30.15,30.21,30.09,30.15,25000.0,29.3136,29.372,29.2553,29.3136,25000.0
2011-03-10 13:50:00,30.16,30.17,30.06,30.1,20500.0,29.3234,29.3331,29.2261,29.265,20500.0
2011-03-10 14:00:00,30.1,30.2,30.1,30.19,40100.0,29.265,29.3623,29.265,29.3525,40100.0
2011-03-10 14:10:00,30.2,30.21,30.14,30.18,20400.0,29.3623,29.372,29.3039,29.3428,20400.0
2011-03-10 14:20:00,30.18,30.18,30.14,30.15,22100.0,29.3428,29.3428,29.3039,29.3136,22100.0
2011-03-10 14:30:00,30.15,30.2,30.14,30.19,30700.0,29.3136,29.3623,29.3039,29.3525,30700.0
2011-03-10 14:40:00,30.2,30.2,30.14,30.14,43200.0,29.3623,29.3623,29.3039,29.3039,43200.0
2011-03-10 14:50:00,30.16,30.16,30.1,30.11,31400.0,29.3234,29.3234,29.265,29.2748,31400.0
2011-03-10 15:00:00,30.12,30.14,30.01,30.11,54200.0,29.2845,29.3039,29.1775,29.2748,54200.0
2011-03-10 15:10:00,30.11,30.12,30.02,30.02,54000.0,29.2748,29.2845,29.1872,29.1872,54000.0
2011-03-10 15:20:00,30.03,30.08,30.03,30.07,44200.0,29.197,29.2456,29.197,29.2359,44200.0
2011-03-10 15:30:00,30.08,30.1,30.04,30.07,90400.0,29.2456,29.265,29.2067,29.2359,90400.0
2011-03-10 15:40:00,30.07,30.15,30.04,30.04,78700.0,29.2359,29.3136,29.2067,29.2067,78700.0
2011-03-10 15:50:00,30.04,30.11,29.99,30.03,179000.0,29.2067,29.2748,29.1581,29.197,179000.0
2011-03-11 09:30:00,30.0,30.05,29.69,30.05,41300.0,29.1678,29.2164,28.8664,29.2164,41300.0
2011-03-11 09:40:00,30.05,30.15,30.02,30.02,34500.0,29.2164,29.3136,29.1872,29.1872,34500.0
2011-03-11 09:50:00,30.06,30.1,30.0,30.06,54800.0,29.2261,29.265,29.1678,29.2261,54800.0
2011-03-11 10:00:00,30.05,30.06,29.79,29.81,68500.0,29.2164,29.2261,28.9636,28.9831,68500.0
2011-03-11 10:10:00,29.82,30.0,29.81,29.86,30900.0,28.9928,29.1678,28.9831,29.0317,30900.0
2011-03-11 10:20:00,29.89,29.97,29.86,29.89,31400.0,29.0609,29.1386,29.0317,29.0609,31400.0
2011-03-11 10:30:00,29.9,29.97,29.86,29.97,44100.0,29.0706,29.1386,29.0317,29.1386,44100.0
2011-03-11 10:40:00,29.98,30.02,29.87,29.97,11900.0,29.1484,29.1872,29.0414,29.1386,11900.0
2011-03-11 10:50:00,29.97,30.0,29.91,29.94,10300.0,29.1386,29.1678,29.0803,29.1095,10300.0
2011-03-11 11:00:00,29.92,29.95,29.89,29.92,8500.0,29.09,29.1192,29.0609,29.09,8500.0
2011-03-11 11:10:00,29.92,29.95,29.88,29.88,22100.0,29.09,29.1192,29.0511,29.0511,22100.0
2011-03-11 11:20:00,29.86,29.94,29.86,29.9,30700.0,29.0317,29.1095,29.0317,29.0706,30700.0
2011-03-11 11:30:00,29.88,29.95,29.86,29.9,16200.0,29.0511,29.1192,29.0317,29.0706,16200.0
2011-03-11 11:40:00,29.9,30.0,29.88,29.95,65200.0,29.0706,29.1678,29.0511,29.1192,65200.0
2011-03-11 11:50:00,29.94,30.06,29.92,30.05,24500.0,29.1095,29.2261,29.09,29.2164,24500.0
2011-03-11 12:00:00,30.05,30.14,30.04,30.12,22500.0,29.2164,29.3039,29.2067,29.2845,22500.0
2011-03-11 12:10:00,30.11,30.2,30.08,30.19,15800.0,29.2748,29.3623,29.2456,29.3525,15800.0
2011-03-11 12:20:00,30.2,30.32,30.19,30.29,17900.0,29.3623,29.4789,29.3525,29.4498,17900.0
2011-03-11 12:30:00,30.29,30.29,30.22,30.26,5100.0,29.4498,29.4498,29.3817,29.4206,5100.0
2011-03-11 12:40:00,30.26,30.3,30.19,30.19,3900.0,29.4206,29.4595,29.3525,29.3525,3900.0
2011-03-11 12:50:00,30.19,30.23,30.15,30.18,4300.0,29.3525,29.3914,29.3136,29.3428,4300.0
2011-03-11 13:00:00,30.19,30.24,30.15,30.17,23800.0,29.3525,29.4011,29.3136,29.3331,23800.0
2011-03-11 13:10:00,30.15,30.17,30.01,30.04,15300.0,29.3136,29.3331,29.1775,29.2067,15300.0
2011-03-11 13:20:00,30.04,30.06,29.94,29.96,88200.0,29.2067,29.2261,29.1095,29.1289,88200.0
2011-03-11 13:30:00,29.95,30.01,29.89,29.89,38000.0,29.1192,29.1775,29.0609,29.0609,38000.0
2011-03-11 13:40:00,29.89,29.99,29.89,29.99,14400.0,29.0609,29.1581,29.0609,29.1581,14400.0
2011-03-11 13:50:00,29.99,30.03,29.94,29.96,29000.0,29.1581,29.197,29.1095,29.1289,29000.0
2011-03-11 14:00:00,29.96,30.02,29.95,30.0,26900.0,29.1289,29.1872,29.1192,29.1678,26900.0
2011-03-11 14:10:00,30.0,30.05,29.99,30.04,25000.0,29.1678,29.2164,29.1581,29.2067,25000.0
2011-03-11 14:20:00,30.04,30.13,30.02,30.12,12200.0,29.2067,29.2942,29.1872,29.2845,12200.0
2011-03-11 14:30:00,30.11,30.13,30.05,30.05,10200.0,29.2748,29.2942,29.2164,29.2164,10200.0
2011-03-11 14:40:00,30.06,30.17,30.06,30.09,46000.0,29.2261,29.3331,29.2261,29.2553,46000.0
2011-03-11 14:50:00,30.1,30.15,30.08,30.12,8600.0,29.265,29.3136,29.2456,29.2845,8600.0
2011-03-11 15:00:00,30.12,30.31,30.12,30.29,21800.0,29.2845,29.4692,29.2845,29.4498,21800.0
2011-03-11 15:10:00,30.29,30.4,30.29,30.38,14500.0,29.4498,29.5567,29.4498,29.5373,14500.0
2011-03-11 15:20:00,30.38,30.54,30.38,30.54,21100.0,29.5373,29.6928,29.5373,29.6928,21100.0
2011-03-11 15:30:00,30.55,30.6,30.41,30.45,53300.0,29.7025,29.7512,29.5664,29.6053,53300.0
2011-03-11 15:40:00,30.46,30.51,30.4,30.45,34200.0,29.615,29.6637,29.5567,29.6053,34200.0
2011-03-11 15:50:00,30.45,30.5,30.33,30.37,76400.0,29.6053,29.6539,29.4886,29.5275,76400.0
2011-03-14 09:30:00,29.79,30.13,29.4,30.1,121200.0,28.9636,29.2942,28.5844,29.265,121200.0
2011-03-14 09:40:00,30.09,30.09,29.93,30.04,60600.0,29.2553,29.2553,29.0997,29.2067,60600.0
2011-03-14 09:50:00,30.05,30.19,30.03,30.16,73300.0,29.2164,29.3525,29.197,29.3234,73300.0
2011-03-14 10:00:00,30.16,30.17,30.07,30.07,56000.0,29.3234,29.3331,29.2359,29.2359,56000.0
2011-03-14 10:10:00,30.07,30.12,30.04,30.06,50100.0,29.2359,29.2845,29.2067,29.2261,50100.0
2011-03-14 10:20:00,30.09,30.2,30.06,30.1,23900.0,29.2553,29.3623,29.2261,29.265,23900.0
2011-03-14 10:30:00,30.1,30.12,29.95,30.07,63900.0,29.265,29.2845,29.1192,29.2359,63900.0
2011-03-14 10:40:00,30.08,30.11,30.0,30.1,35000.0,29.2456,29.2748,29.1678,29.265,35000.0
2011-03-14 10:50:00,30.08,30.16,29.99,30.02,30800.0,29.2456,29.3234,29.1581,29.1872,30800.0
2011-03-14 11:00:00,30.0,30.1,29.98,30.03,29500.0,29.1678,29.265,29.1484,29.197,29500.0
2011-03-14 11:10:00,30.04,30.06,29.73,29.73,58900.0,29.2067,29.2261,28.9053,28.9053,58900.0
2011-03-14 11:20:00,29.75,29.93,29.75,29.79,30300.0,28.9247,29.0997,28.9247,28.9636,30300.0
2011-03-14 11:30:00,29.77,29.88,29.75,29.86,32100.0,28.9442,29.0511,28.9247,29.0317,32100.0
2011-03-14 11:40:00,29.86,29.99,29.84,29.92,15600.0,29.0317,29.1581,29.0122,29.09,15600.0
2011-03-14 11:50:00,29.91,30.05,29.84,29.91,58800.0,29.0803,29.2164,29.0122,29.0803,58800.0
2011-03-14 12:00:00,29.91,30.03,29.91,30.0,10600.0,29.0803,29.197,29.0803,29.1678,10600.0
2011-03-14 12:10:00,29.99,29.99,29.82,29.86,19400.0,29.1581,29.1581,28.9928,29.0317,19400.0
2011-03-14 12:20:00,29.85,29.94,29.85,29.87,13400.0,29.022,29.1095,29.022,29.0414,13400.0
2011-03-14 12:30:00,29.85,29.89,29.78,29.79,6900.0,29.022,29.0609,28.9539,28.9636,6900.0
2011-03-14 12:40:00,29.76,29.84,29.76,29.8,14300.0,28.9345,29.0122,28.9345,28.9734,14300.0
2011-03-14 12:50:00,29.8,29.88,29.75,29.88,13000.0,28.9734,29.0511,28.9247,29.0511,13000.0
2011-03-14 13:00:00,29.88,30.0,29.82,30.0,11900.0,29.0511,29.1678,28.9928,29.1678,11900.0
2011-03-14 13:10:00,30.02,30.1,30.0,30.03,15500.0,29.1872,29.265,29.1678,29.197,15500.0
2011-03-14 13:20:00,30.04,30.04,29.9,29.91,8100.0,29.2067,29.2067,29.0706,29.0803,8100.0
2011-03-14 13:30:00,29.89,29.9,29.77,29.8,31100.0,29.0609,29.0706,28.9442,28.9734,31100.0
2011-03-14 13:40:00,29.8,29.93,29.8,29.92,6500.0,28.9734,29.0997,28.9734,29.09,6500.0
2011-03-14 13:50:00,29.92,30.04,29.92,29.92,12000.0,29.09,29.2067,29.09,29.09,12000.0
2011-03-14 14:00:00,29.92,30.1,29.92,30.08,9300.0,29.09,29.265,29.09,29.2456,9300.0
2011-03-14 14:10:00,30.06,30.07,29.97,30.0,5900.0,29.2261,29.2359,29.1386,29.1678,5900.0
2011-03-14 14:20:00,30.01,30.1,30.0,30.09,29500.0,29.1775,29.265,29.1678,29.2553,29500.0
2011-03-14 14:30:00,30.07,30.08,29.96,30.0,20200.0,29.2359,29.2456,29.1289,29.1678,20200.0
2011-03-14 14:40:00,30.01,30.04,29.93,30.03,9000.0,29.1775,29.2067,29.0997,29.197,9000.0
2011-03-14 14:50:00,30.02,30.03,29.92,30.0,19500.0,29.1872,29.197,29.09,29.1678,19500.0
2011-03-14 15:00:00,30.0,30.09,29.99,30.08,22000.0,29.1678,29.2553,29.1581,29.2456,22000.0
2011-03-14 15:10:00,30.07,30.19,30.04,30.19,51800.0,29.2359,29.3525,29.2067,29.3525,51800.0
2011-03-14 15:20:00,30.19,30.21,30.14,30.19,35500.0,29.3525,29.372,29.3039,29.3525,35500.0
2011-03-14 15:30:00,30.19,30.33,30.13,30.31,98800.0,29.3525,29.4886,29.2942,29.4692,98800.0
2011-03-14 15:40:00,30.32,30.5,30.3,30.44,85000.0,29.4789,29.6539,29.4595,29.5956,85000.0
2011-03-14 15:50:00,30.41,30.48,30.35,30.39,93800.0,29.5664,29.6345,29.5081,29.547,93800.0
2011-03-15 09:30:00,28.94,29.74,28.8,29.74,102400.0,28.1372,28.915,28.0011,28.915,102400.0
2011-03-15 09:40:00,29.73,30.03,29.71,29.93,158100.0,28.9053,29.197,28.8858,29.0997,158100.0
2011-03-15 09:50:00,29.93,30.02,29.6,29.6,70400.0,29.0997,29.1872,28.7789,28.7789,70400.0
2011-03-15 10:00:00,29.66,29.77,29.59,29.73,62500.0,28.8372,28.9442,28.7692,28.9053,62500.0
2011-03-15 10:10:00,29.73,29.84,29.71,29.75,28200.0,28.9053,29.0122,28.8858,28.9247,28200.0
2011-03-15 10:20:00,29.72,29.88,29.7,29.88,22700.0,28.8956,29.0511,28.8761,29.0511,22700.0
2011-03-15 10:30:00,29.93,29.97,29.87,29.97,10200.0,29.0997,29.1386,29.0414,29.1386,10200.0
2011-03-15 10:40:00,29.97,30.13,29.97,30.11,13000.0,29.1386,29.2942,29.1386,29.2748,13000.0
2011-03-15 10:50:00,30.11,30.19,30.08,30.18,16600.0,29.2748,29.3525,29.2456,29.3428,16600.0
2011-03-15 11:00:00,30.18,30.2,29.88,29.89,17400.0,29.3428,29.3623,29.0511,29.0609,17400.0
2011-03-15 11:10:00,29.89,30.0,29.85,30.0,11500.0,29.0609,29.1678,29.022,29.1678,11500.0
2011-03-15 11:20:00,29.99,30.07,29.91,30.07,16400.0,29.1581,29.2359,29.0803,29.2359,16400.0
2011-03-15 11:30:00,30.07,30.12,30.05,30.1,20200.0,29.2359,29.2845,29.2164,29.265,20200.0
2011-03-15 11:40:00,30.1,30.29,30.1,30.22,20000.0,29.265,29.4498,29.265,29.3817,20000.0
2011-03-15 11:50:00,30.2,30.29,30.13,30.29,15300.0,29.3623,29.4498,29.2942,29.4498,15300.0
2011-03-15 12:00:00,30.29,30.41,30.27,30.38,39400.0,29.4498,29.5664,29.4303,29.5373,39400.0
2011-03-15 12:10:00,30.39,30.46,30.37,30.41,18100.0,29.547,29.615,29.5275,29.5664,18100.0
2011-03-15 12:20:00,30.41,30.59,30.4,30.59,31000.0,29.5664,29.7414,29.5567,29.7414,31000.0
2011-03-15 12:30:00,30.59,30.64,30.51,30.62,26800.0,29.7414,29.79,29.6637,29.7706,26800.0
2011-03-15 12:40:00,30.62,30.63,30.44,30.52,17000.0,29.7706,29.7803,29.5956,29.6734,17000.0
2011-03-15 12:50:00,30.52,30.58,30.49,30.56,11600.0,29.6734,29.7317,29.6442,29.7123,11600.0
2011-03-15 13:00:00,30.56,30.56,30.47,30.47,23300.0,29.7123,29.7123,29.6248,29.6248,23300.0
2011-03-15 13:10:00,30.48,30.52,30.39,30.42,27500.0,29.6345,29.6734,29.547,29.5762,27500.0
2011-03-15 13:20:00,30.45,30.48,30.31,30.33,14300.0,29.6053,29.6345,29.4692,29.4886,14300.0
2011-03-15 13:30:00,30.33,30.4,30.33,30.38,23200.0,29.4886,29.5567,29.4886,29.5373,23200.0
2011-03-15 13:40:00,30.37,30.45,30.31,30.35,11500.0,29.5275,29.6053,29.4692,29.5081,11500.0
2011-03-15 13:50:00,30.38,30.42,30.31,30.38,14700.0,29.5373,29.5762,29.4692,29.5373,14700.0
2011-03-15 14:00:00,30.38,30.39,30.33,30.37,14600.0,29.5373,29.547,29.4886,29.5275,14600.0
2011-03-15 14:10:00,30.38,30.42,30.24,30.26,16700.0,29.5373,29.5762,29.4011,29.4206,16700.0
2011-03-15 14:20:00,30.26,30.55,30.26,30.53,39400.0,29.4206,29.7025,29.4206,29.6831,39400.0
2011-03-15 14:30:00,30.53,30.58,30.38,30.38,31000.0,29.6831,29.7317,29.5373,29.5373,31000.0
2011-03-15 14:40:00,30.38,30.55,30.34,30.46,35400.0,29.5373,29.7025,29.4984,29.615,35400.0
2011-03-15 14:50:00,30.47,30.53,30.4,30.45,37800.0,29.6248,29.6831,29.5567,29.6053,37800.0
2011-03-15 15:00:00,30.44,30.56,30.44,30.51,32500.0,29.5956,29.7123,29.5956,29.6637,32500.0
2011-03-15 15:10:00,30.51,30.58,30.47,30.53,25900.0,29.6637,29.7317,29.6248,29.6831,25900.0
2011-03-15 15:20:00,30.54,30.67,30.53,30.62,32300.0,29.6928,29.8192,29.6831,29.7706,32300.0
2011-03-15 15:30:00,30.63,30.63,30.48,30.54,25200.0,29.7803,29.7803,29.6345,29.6928,25200.0
2011-03-15 15:40:00,30.56,30.68,30.48,30.52,46200.0,29.7123,29.8289,29.6345,29.6734,46200.0
2011-03-15 15:50:00,30.51,30.53,30.33,30.37,80400.0,29.6637,29.6831,29.4886,29.5275,80400.0
2011-03-16 09:30:00,30.41,31.16,30.31,31.1,77900.0,29.5664,30.2956,29.4692,30.2373,77900.0
2011-03-16 09:40:00,31.06,31.3,30.75,31.29,43900.0,30.1984,30.4317,29.897,30.422,43900.0
2011-03-16 09:50:00,31.29,31.52,31.25,31.38,32300.0,30.422,30.6456,30.3831,30.5095,32300.0
2011-03-16 10:00:00,31.37,31.48,31.21,31.32,29300.0,30.4998,30.6067,30.3442,30.4512,29300.0
2011-03-16 10:10:00,31.33,31.34,31.09,31.24,29300.0,30.4609,30.4706,30.2276,30.3734,29300.0
2011-03-16 10:20:00,31.21,31.29,31.06,31.23,10100.0,30.3442,30.422,30.1984,30.3637,10100.0
2011-03-16 10:30:00,31.23,31.27,31.0,31.1,12500.0,30.3637,30.4026,30.1401,30.2373,12500.0
2011-03-16 10:40:00,31.1,31.19,31.04,31.15,16900.0,30.2373,30.3248,30.179,30.2859,16900.0
2011-03-16 10:50:00,31.14,31.14,31.0,31.02,38700.0,30.2762,30.2762,30.1401,30.1595,38700.0
2011-03-16 11:00:00,31.01,31.01,30.44,30.87,58100.0,30.1498,30.1498,29.5956,30.0137,58100.0
2011-03-16 11:10:00,30.87,31.19,30.87,31.15,97100.0,30.0137,30.3248,30.0137,30.2859,97100.0
2011-03-16 11:20:00,31.15,31.28,31.07,31.24,59300.0,30.2859,30.4123,30.2081,30.3734,59300.0
2011-03-16 11:30:00,31.23,31.34,31.15,31.21,15900.0,30.3637,30.4706,30.2859,30.3442,15900.0
2011-03-16 11:40:00,31.21,31.29,30.99,31.08,44900.0,30.3442,30.422,30.1303,30.2178,44900.0
2011-03-16 11:50:00,31.1,31.11,30.89,30.96,16900.0,30.2373,30.247,30.0331,30.1012,16900.0
2011-03-16 12:00:00,30.95,30.96,30.72,30.8,11800.0,30.0914,30.1012,29.8678,29.9456,11800.0
2011-03-16 12:10:00,30.8,30.93,30.66,30.69,29900.0,29.9456,30.072,29.8095,29.8387,29900.0
2011-03-16 12:20:00,30.68,30.86,30.66,30.82,16000.0,29.8289,30.0039,29.8095,29.9651,16000.0
2011-03-16 12:30:00,30.84,30.87,30.68,30.69,18500.0,29.9845,30.0137,29.8289,29.8387,18500.0
2011-03-16 12:40:00,30.68,30.86,30.68,30.79,14900.0,29.8289,30.0039,29.8289,29.9359,14900.0
2011-03-16 12:50:00,30.83,30.84,30.69,30.76,15300.0,29.9748,29.9845,29.8387,29.9067,15300.0
2011-03-16 13:00:00,30.76,30.81,30.67,30.71,13000.0,29.9067,29.9553,29.8192,29.8581,13000.0
2011-03-16 13:10:00,30.7,30.79,30.66,30.73,14300.0,29.8484,29.9359,29.8095,29.8776,14300.0
2011-03-16 13:20:00,30.74,30.76,30.56,30.59,13400.0,29.8873,29.9067,29.7123,29.7414,13400.0
2011-03-16 13:30:00,30.59,30.61,30.38,30.38,30900.0,29.7414,29.7609,29.5373,29.5373,30900.0
2011-03-16 13:40:00,30.39,30.47,30.36,30.44,18600.0,29.547,29.6248,29.5178,29.5956,18600.0
2011-03-16 13:50:00,30.42,30.5,30.33,30.33,16400.0,29.5762,29.6539,29.4886,29.4886,16400.0
2011-03-16 14:00:00,30.33,30.33,30.12,30.21,56000.0,29.4886,29.4886,29.2845,29.372,56000.0
2011-03-16 14:10:00,30.23,30.24,29.87,29.87,48600.0,29.3914,29.4011,29.0414,29.0414,48600.0
2011-03-16 14:20:00,29.88,30.17,29.84,30.11,70100.0,29.0511,29.3331,29.0122,29.2748,70100.0
2011-03-16 14:30:00,30.11,30.39,30.09,30.39,45300.0,29.2748,29.547,29.2553,29.547,45300.0
2011-03-16 14:40:00,30.36,30.61,30.36,30.55,37300.0,29.5178,29.7609,29.5178,29.7025,37300.0
2011-03-16 14:50:00,30.53,30.76,30.52,30.74,47600.0,29.6831,29.9067,29.6734,29.8873,47600.0
2011-03-16 15:00:00,30.73,30.79,30.67,30.77,26800.0,29.8776,29.9359,29.8192,29.9164,26800.0
2011-03-16 15:10:00,30.78,30.8,30.65,30.73,18200.0,29.9262,29.9456,29.7998,29.8776,18200.0
2011-03-16 15:20:00,30.71,30.79,30.54,30.6,36700.0,29.8581,29.9359,29.6928,29.7512,36700.0
2011-03-16 15:30:00,30.6,30.65,30.47,30.51,46100.0,29.7512,29.7998,29.6248,29.6637,46100.0
2011-03-16 15:40:00,30.48,30.52,30.23,30.35,110400.0,29.6345,29.6734,29.3914,29.5081,110400.0
2011-03-16 15:50:00,30.35,30.39,30.2,30.3,155900.0,29.5081,29.547,29.3623,29.4595,155900.0
2011-03-17 09:30:00,31.04,31.3,30.75,31.3,49200.0,30.179,30.4317,29.897,30.4317,49200.0
2011-03-17 09:40:00,31.31,31.31,30.94,30.96,42500.0,30.4415,30.4415,30.0817,30.1012,42500.0
2011-03-17 09:50:00,30.95,31.06,30.9,30.96,22200.0,30.0914,30.1984,30.0428,30.1012,22200.0
2011-03-17 10:00:00,30.96,31.07,30.91,31.04,19600.0,30.1012,30.2081,30.0526,30.179,19600.0
2011-03-17 10:10:00,31.05,31.16,30.86,31.1,26200.0,30.1887,30.2956,30.0039,30.2373,26200.0
2011-03-17 10:20:00,31.11,31.32,31.05,31.24,44800.0,30.247,30.4512,30.1887,30.3734,44800.0
2011-03-17 10:30:00,31.28,31.42,31.17,31.35,25200.0,30.4123,30.5484,30.3053,30.4804,25200.0
2011-03-17 10:40:00,31.34,31.45,31.16,31.38,29500.0,30.4706,30.5776,30.2956,30.5095,29500.0
2011-03-17 10:50:00,31.4,31.5,31.33,31.47,15700.0,30.529,30.6262,30.4609,30.597,15700.0
2011-03-17 11:00:00,31.48,31.5,31.36,31.49,22600.0,30.6067,30.6262,30.4901,30.6165,22600.0
2011-03-17 11:10:00,31.48,31.48,31.25,31.35,18200.0,30.6067,30.6067,30.3831,30.4804,18200.0
2011-03-17 11:20:00,31.37,31.39,31.2,31.28,12800.0,30.4998,30.5192,30.3345,30.4123,12800.0
2011-03-17 11:30:00,31.3,31.3,31.11,31.23,17700.0,30.4317,30.4317,30.247,30.3637,17700.0
2011-03-17 11:40:00,31.23,31.26,31.04,31.04,4800.0,30.3637,30.3928,30.179,30.179,4800.0
2011-03-17 11:50:00,31.03,31.19,31.03,31.13,13100.0,30.1692,30.3248,30.1692,30.2665,13100.0
2011-03-17 12:00:00,31.14,31.24,31.14,31.24,6500.0,30.2762,30.3734,30.2762,30.3734,6500.0
2011-03-17 12:10:00,31.24,31.26,31.19,31.25,8500.0,30.3734,30.3928,30.3248,30.3831,8500.0
2011-03-17 12:20:00,31.24,31.3,31.21,31.27,5600.0,30.3734,30.4317,30.3442,30.4026,5600.0
2011-03-17 12:30:00,31.26,31.38,31.26,31.35,12800.0,30.3928,30.5095,30.3928,30.4804,12800.0
2011-03-17 12:40:00,31.36,31.43,31.35,31.42,22700.0,30.4901,30.5581,30.4804,30.5484,22700.0
2011-03-17 12:50:00,31.42,31.45,31.34,31.4,40000.0,30.5484,30.5776,30.4706,30.529,40000.0
2011-03-17 13:00:00,31.41,31.44,31.39,31.43,65800.0,30.5387,30.5679,30.5192,30.5581,65800.0
2011-03-17 13:10:00,31.43,31.46,31.34,31.34,46700.0,30.5581,30.5873,30.4706,30.4706,46700.0
2011-03-17 13:20:00,31.33,31.34,31.14,31.14,9700.0,30.4609,30.4706,30.2762,30.2762,9700.0
2011-03-17 13:30:00,31.13,31.26,31.05,31.22,38100.0,30.2665,30.3928,30.1887,30.354,38100.0
2011-03-17 13:40:00,31.18,31.18,30.93,30.95,43800.0,30.3151,30.3151,30.072,30.0914,43800.0
2011-03-17 13:50:00,30.95,30.96,30.78,30.91,39500.0,30.0914,30.1012,29.9262,30.0526,39500.0
2011-03-17 14:00:00,30.89,30.95,30.85,30.9,23800.0,30.0331,30.0914,29.9942,30.0428,23800.0
2011-03-17 14:10:00,30.9,30.92,30.84,30.86,34200.0,30.0428,30.0623,29.9845,30.0039,34200.0
2011-03-17 14:20:00,30.86,30.92,30.85,30.92,33800.0,30.0039,30.0623,29.9942,30.0623,33800.0
2011-03-17 14:30:00,30.92,31.09,30.92,30.99,28500.0,30.0623,30.2276,30.0623,30.1303,28500.0
2011-03-17 14:40:00,30.97,31.08,30.96,30.97,16400.0,30.1109,30.2178,30.1012,30.1109,16400.0
2011-03-17 14:50:00,30.96,31.04,30.94,30.95,25900.0,30.1012,30.179,30.0817,30.0914,25900.0
2011-03-17 15:00:00,30.98,31.04,30.95,31.03,29500.0,30.1206,30.179,30.0914,30.1692,29500.0
2011-03-17 15:10:00,31.05,31.12,31.02,31.06,64400.0,30.1887,30.2567,30.1595,30.1984,64400.0
2011-03-17 15:20:00,31.07,31.11,30.97,30.97,43200.0,30.2081,30.247,30.1109,30.1109,43200.0
2011-03-17 15:30:00,30.96,31.06,30.96,31.05,49500.0,30.1012,30.1984,30.1012,30.1887,49500.0
2011-03-17 15:40:00,31.06,31.09,30.94,31.0,54900.0,30.1984,30.2276,30.0817,30.1401,54900.0
2011-03-17 15:50:00,31.0,31.0,30.81,30.89,169000.0,30.1401,30.1401,29.9553,30.0331,169000.0
2011-03-18 09:30:00,31.4,31.78,31.3,31.43,110800.0,30.529,30.8984,30.4317,30.5581,110800.0
2011-03-18 09:40:00,31.42,31.64,31.38,31.47,20300.0,30.5484,30.7623,30.5095,30.597,20300.0
2011-03-18 09:50:00,31.47,31.65,31.35,31.39,21800.0,30.597,30.772,30.4804,30.5192,21800.0
2011-03-18 10:00:00,31.42,31.51,31.1,31.17,15400.0,30.5484,30.6359,30.2373,30.3053,15400.0
2011-03-18 10:10:00,31.16,31.16,30.94,30.97,45000.0,30.2956,30.2956,30.0817,30.1109,45000.0
2011-03-18 10:20:00,30.95,31.08,30.86,30.88,47900.0,30.0914,30.2178,30.0039,30.0234,47900.0
2011-03-18 10:30:00,30.87,30.94,30.87,30.89,25900.0,30.0137,30.0817,30.0137,30.0331,25900.0
2011-03-18 10:40:00,30.87,30.99,30.87,30.92,47100.0,30.0137,30.1303,30.0137,30.0623,47100.0
2011-03-18 10:50:00,30.91,30.96,30.87,30.91,10000.0,30.0526,30.1012,30.0137,30.0526,10000.0
2011-03-18 11:00:00,30.93,31.01,30.9,30.9,32300.0,30.072,30.1498,30.0428,30.0428,32300.0
2011-03-18 11:10:00,30.91,30.98,30.89,30.92,21200.0,30.0526,30.1206,30.0331,30.0623,21200.0
2011-03-18 11:20:00,30.91,31.0,30.87,30.95,52500.0,30.0526,30.1401,30.0137,30.0914,52500.0
2011-03-18 11:30:00,30.94,31.26,30.94,31.23,43200.0,30.0817,30.3928,30.0817,30.3637,43200.0
2011-03-18 11:40:00,31.22,31.23,31.08,31.14,18100.0,30.354,30.3637,30.2178,30.2762,18100.0
2011-03-18 11:50:00,31.14,31.22,31.11,31.21,19600.0,30.2762,30.354,30.247,30.3442,19600.0
2011-03-18 12:00:00,31.2,31.36,31.2,31.34,15300.0,30.3345,30.4901,30.3345,30.4706,15300.0
2011-03-18 12:10:00,31.34,31.39,31.31,31.37,16800.0,30.4706,30.5192,30.4415,30.4998,16800.0
2011-03-18 12:20:00,31.38,31.51,31.37,31.46,23400.0,30.5095,30.6359,30.4998,30.5873,23400.0
2011-03-18 12:30:00,31.46,31.48,31.32,31.34,6800.0,30.5873,30.6067,30.4512,30.4706,6800.0
2011-03-18 12:40:00,31.34,31.4,31.25,31.4,12400.0,30.4706,30.529,30.3831,30.529,12400.0
2011-03-18 12:50:00,31.4,31.41,31.34,31.34,7800.0,30.529,30.5387,30.4706,30.4706,7800.0
2011-03-18 13:00:00,31.35,31.44,31.35,31.42,6700.0,30.4804,30.5679,30.4804,30.5484,6700.0
2011-03-18 13:10:00,31.43,31.49,31.42,31.44,9100.0,30.5581,30.6165,30.5484,30.5679,9100.0
2011-03-18 13:20:00,31.44,31.44,31.32,31.36,8800.0,30.5679,30.5679,30.4512,30.4901,8800.0
2011-03-18 13:30:00,31.37,31.53,31.36,31.53,10600.0,30.4998,30.6554,30.4901,30.6554,10600.0
2011-03-18 13:40:00,31.54,31.54,31.45,31.47,11300.0,30.6651,30.6651,30.5776,30.597,11300.0
2011-03-18 13:50:00,31.45,31.52,31.42,31.46,14200.0,30.5776,30.6456,30.5484,30.5873,14200.0
2011-03-18 14:00:00,31.46,31.46,31.36,31.37,10800.0,30.5873,30.5873,30.4901,30.4998,10800.0
2011-03-18 14:10:00,31.37,31.37,31.21,31.23,18400.0,30.4998,30.4998,30.3442,30.3637,18400.0
2011-03-18 14:20:00,31.23,31.35,31.23,31.3,18800.0,30.3637,30.4804,30.3637,30.4317,18800.0
2011-03-18 14:30:00,31.3,31.37,31.22,31.36,22800.0,30.4317,30.4998,30.354,30.4901,22800.0
2011-03-18 14:40:00,31.36,31.38,31.29,31.29,23000.0,30.4901,30.5095,30.422,30.422,23000.0
2011-03-18 14:50:00,31.29,31.37,31.21,31.23,20400.0,30.422,30.4998,30.3442,30.3637,20400.0
2011-03-18 15:00:00,31.22,31.22,31.09,31.15,29800.0,30.354,30.354,30.2276,30.2859,29800.0
2011-03-18 15:10:00,31.13,31.16,30.97,31.0,29200.0,30.2665,30.2956,30.1109,30.1401,29200.0
2011-03-18 15:20:00,31.01,31.01,30.89,30.9,26900.0,30.1498,30.1498,30.0331,30.0428,26900.0
2011-03-18 15:30:00,30.9,30.94,30.79,30.81,67100.0,30.0428,30.0817,29.9359,29.9553,67100.0
2011-03-18 15:40:00,30.8,30.85,30.55,30.63,148500.0,29.9456,29.9942,29.7025,29.7803,148500.0
2011-03-18 15:50:00,30.64,30.67,30.49,30.52,284000.0,29.79,29.8192,29.6442,29.6734,284000.0
2011-03-21 09:30:00,31.17,31.97,31.13,31.46,68600.0,30.3053,31.0832,30.2665,30.5873,68600.0
2011-03-21 09:40:00,31.47,31.47,31.16,31.25,69600.0,30.597,30.597,30.2956,30.3831,69600.0
2011-03-21 09:50:00,31.24,31.25,31.11,31.12,101700.0,30.3734,30.3831,30.247,30.2567,101700.0
2011-03-21 10:00:00,31.11,31.25,30.97,31.25,51700.0,30.247,30.3831,30.1109,30.3831,51700.0
2011-03-21 10:10:00,31.24,31.4,31.19,31.31,54800.0,30.3734,30.529,30.3248,30.4415,54800.0
2011-03-21 10:20:00,31.3,31.54,31.27,31.54,36200.0,30.4317,30.6651,30.4026,30.6651,36200.0
2011-03-21 10:30:00,31.55,31.64,31.47,31.47,45500.0,30.6748,30.7623,30.597,30.597,45500.0
2011-03-21 10:40:00,31.49,31.61,31.48,31.61,29000.0,30.6165,30.7331,30.6067,30.7331,29000.0
2011-03-21 10:50:00,31.63,31.63,31.48,31.5,18200.0,30.7526,30.7526,30.6067,30.6262,18200.0
2011-03-21 11:00:00,31.49,31.6,31.48,31.56,24300.0,30.6165,30.7234,30.6067,30.6845,24300.0
2011-03-21 11:10:00,31.58,31.78,31.57,31.78,40200.0,30.704,30.8984,30.6943,30.8984,40200.0
2011-03-21 11:20:00,31.78,31.82,31.68,31.69,37700.0,30.8984,30.9373,30.8012,30.8109,37700.0
2011-03-21 11:30:00,31.68,31.72,31.57,31.59,10000.0,30.8012,30.8401,30.6943,30.7137,10000.0
2011-03-21 11:40:00,31.59,31.62,31.56,31.61,16400.0,30.7137,30.7429,30.6845,30.7331,16400.0
2011-03-21 11:50:00,31.61,31.65,31.49,31.5,12300.0,30.7331,30.772,30.6165,30.6262,12300.0
2011-03-21 12:00:00,31.49,31.57,31.48,31.57,9800.0,30.6165,30.6943,30.6067,30.6943,9800.0
2011-03-21 12:10:00,31.56,31.71,31.56,31.69,17800.0,30.6845,30.8304,30.6845,30.8109,17800.0
2011-03-21 12:20:00,31.7,31.72,31.66,31.72,15600.0,30.8206,30.8401,30.7818,30.8401,15600.0
2011-03-21 12:30:00,31.73,31.82,31.72,31.76,21700.0,30.8498,30.9373,30.8401,30.879,21700.0
2011-03-21 12:40:00,31.77,31.77,31.72,31.75,6600.0,30.8887,30.8887,30.8401,30.8693,6600.0
2011-03-21 12:50:00,31.76,31.76,31.69,31.7,7100.0,30.879,30.879,30.8109,30.8206,7100.0
2011-03-21 13:00:00,31.7,31.71,31.67,31.69,10600.0,30.8206,30.8304,30.7915,30.8109,10600.0
2011-03-21 13:10:00,31.68,31.7,31.62,31.69,11100.0,30.8012,30.8206,30.7429,30.8109,11100.0
2011-03-21 13:20:00,31.68,31.71,31.53,31.57,16100.0,30.8012,30.8304,30.6554,30.6943,16100.0
2011-03-21 13:30:00,31.55,31.62,31.51,31.62,13900.0,30.6748,30.7429,30.6359,30.7429,13900.0
2011-03-21 13:40:00,31.62,31.68,31.55,31.56,11600.0,30.7429,30.8012,30.6748,30.6845,11600.0
2011-03-21 13:50:00,31.56,31.7,31.55,31.66,16200.0,30.6845,30.8206,30.6748,30.7818,16200.0
2011-03-21 14:00:00,31.64,31.65,31.51,31.54,30700.0,30.7623,30.772,30.6359,30.6651,30700.0
2011-03-21 14:10:00,31.54,31.74,31.51,31.66,44600.0,30.6651,30.8595,30.6359,30.7818,44600.0
2011-03-21 14:20:00,31.66,31.66,31.51,31.52,15200.0,30.7818,30.7818,30.6359,30.6456,15200.0
2011-03-21 14:30:00,31.52,31.67,31.52,31.67,16000.0,30.6456,30.7915,30.6456,30.7915,16000.0
2011-03-21 14:40:00,31.67,31.71,31.57,31.69,30400.0,30.7915,30.8304,30.6943,30.8109,30400.0
2011-03-21 14:50:00,31.71,31.77,31.7,31.74,31800.0,30.8304,30.8887,30.8206,30.8595,31800.0
2011-03-21 15:00:00,31.73,31.78,31.68,31.73,25700.0,30.8498,30.8984,30.8012,30.8498,25700.0
2011-03-21 15:10:00,31.73,31.73,31.68,31.71,16400.0,30.8498,30.8498,30.8012,30.8304,16400.0
2011-03-21 15:20:00,31.72,31.72,31.64,31.65,25400.0,30.8401,30.8401,30.7623,30.772,25400.0
2011-03-21 15:30:00,31.66,31.8,31.65,31.8,34500.0,30.7818,30.9179,30.772,30.9179,34500.0
2011-03-21 15:40:00,31.79,31.83,31.75,31.82,31800.0,30.9081,30.947,30.8693,30.9373,31800.0
2011-03-21 15:50:00,31.82,31.84,31.76,31.81,95100.0,30.9373,30.9568,30.879,30.9276,95100.0
2011-03-22 09:30:00,32.0,32.15,31.93,32.07,42500.0,31.1123,31.2582,31.0443,31.1804,42500.0
2011-03-22 09:40:00,32.08,32.09,31.86,31.92,27600.0,31.1901,31.1998,30.9762,31.0345,27600.0
2011-03-22 09:50:00,31.93,32.04,31.71,31.71,19200.0,31.0443,31.1512,30.8304,30.8304,19200.0
2011-03-22 10:00:00,31.71,31.77,31.68,31.74,8400.0,30.8304,30.8887,30.8012,30.8595,8400.0
2011-03-22 10:10:00,31.71,31.71,31.52,31.6,12700.0,30.8304,30.8304,30.6456,30.7234,12700.0
2011-03-22 10:20:00,31.59,31.7,31.52,31.7,11300.0,30.7137,30.8206,30.6456,30.8206,11300.0
2011-03-22 10:30:00,31.7,31.7,31.58,31.58,8700.0,30.8206,30.8206,30.704,30.704,8700.0
2011-03-22 10:40:00,31.59,31.62,31.42,31.5,29700.0,30.7137,30.7429,30.5484,30.6262,29700.0
2011-03-22 10:50:00,31.48,31.5,31.3,31.36,25500.0,30.6067,30.6262,30.4317,30.4901,25500.0
2011-03-22 11:00:00,31.36,31.42,31.33,31.41,14600.0,30.4901,30.5484,30.4609,30.5387,14600.0
2011-03-22 11:10:00,31.38,31.38,31.28,31.3,11300.0,30.5095,30.5095,30.4123,30.4317,11300.0
2011-03-22 11:20:00,31.29,31.31,31.25,31.27,22400.0,30.422,30.4415,30.3831,30.4026,22400.0
2011-03-22 11:30:00,31.25,31.25,31.15,31.22,37700.0,30.3831,30.3831,30.2859,30.354,37700.0
2011-03-22 11:40:00,31.22,31.34,31.22,31.32,18200.0,30.354,30.4706,30.354,30.4512,18200.0
2011-03-22 11:50:00,31.32,31.35,31.28,31.32,20000.0,30.4512,30.4804,30.4123,30.4512,20000.0
2011-03-22 12:00:00,31.36,31.39,31.31,31.31,10900.0,30.4901,30.5192,30.4415,30.4415,10900.0
2011-03-22 12:10:00,31.33,31.33,31.29,31.32,5200.0,30.4609,30.4609,30.422,30.4512,5200.0
2011-03-22 12:20:00,31.32,31.34,31.27,31.3,17200.0,30.4512,30.4706,30.4026,30.4317,17200.0
2011-03-22 12:30:00,31.29,31.3,31.25,31.27,12600.0,30.422,30.4317,30.3831,30.4026,12600.0
2011-03-22 12:40:00,31.27,31.27,31.22,31.22,6900.0,30.4026,30.4026,30.354,30.354,6900.0
2011-03-22 12:50:00,31.22,31.23,31.15,31.15,4900.0,30.354,30.3637,30.2859,30.2859,4900.0
2011-03-22 13:00:00,31.14,31.15,31.02,31.05,15800.0,30.2762,30.2859,30.1595,30.1887,15800.0
2011-03-22 13:10:00,31.05,31.08,31.03,31.04,8300.0,30.1887,30.2178,30.1692,30.179,8300.0
2011-03-22 13:20:00,31.02,31.06,30.99,31.06,17100.0,30.1595,30.1984,30.1303,30.1984,17100.0
2011-03-22 13:30:00,31.05,31.09,31.01,31.04,18800.0,30.1887,30.2276,30.1498,30.179,18800.0
2011-03-22 13:40:00,31.03,31.07,31.03,31.07,7500.0,30.1692,30.2081,30.1692,30.2081,7500.0
2011-03-22 13:50:00,31.09,31.17,31.09,31.13,6300.0,30.2276,30.3053,30.2276,30.2665,6300.0
2011-03-22 14:00:00,31.13,31.13,31.07,31.1,11700.0,30.2665,30.2665,30.2081,30.2373,11700.0
2011-03-22 14:10:00,31.07,31.14,31.06,31.09,23000.0,30.2081,30.2762,30.1984,30.2276,23000.0
2011-03-22 14:20:00,31.11,31.11,31.05,31.09,14100.0,30.247,30.247,30.1887,30.2276,14100.0
2011-03-22 14:30:00,31.09,31.14,31.07,31.09,15700.0,30.2276,30.2762,30.2081,30.2276,15700.0
2011-03-22 14:40:00,31.08,31.16,31.06,31.14,9300.0,30.2178,30.2956,30.1984,30.2762,9300.0
2011-03-22 14:50:00,31.15,31.23,31.12,31.19,12900.0,30.2859,30.3637,30.2567,30.3248,12900.0
2011-03-22 15:00:00,31.2,31.24,31.16,31.19,12400.0,30.3345,30.3734,30.2956,30.3248,12400.0
2011-03-22 15:10:00,31.19,31.23,31.15,31.15,10000.0,30.3248,30.3637,30.2859,30.2859,10000.0
2011-03-22 15:20:00,31.14,31.15,31.07,31.1,28300.0,30.2762,30.2859,30.2081,30.2373,28300.0
2011-03-22 15:30:00,31.1,31.2,31.1,31.18,25400.0,30.2373,30.3345,30.2373,30.3151,25400.0
2011-03-22 15:40:00,31.19,31.23,31.15,31.17,21200.0,30.3248,30.3637,30.2859,30.3053,21200.0
2011-03-22 15:50:00,31.17,31.21,31.08,31.12,51600.0,30.3053,30.3442,30.2178,30.2567,51600.0
2011-03-23 09:30:00,30.92,31.11,30.56,30.59,30500.0,30.0623,30.247,29.7123,29.7414,30500.0
2011-03-23 09:40:00,30.58,30.8,30.37,30.73,42800.0,29.7317,29.9456,29.5275,29.8776,42800.0
2011-03-23 09:50:00,30.76,31.01,30.74,30.96,21100.0,29.9067,30.1498,29.8873,30.1012,21100.0
2011-03-23 10:00:00,30.93,30.93,30.72,30.83,23500.0,30.072,30.072,29.8678,29.9748,23500.0
2011-03-23 10:10:00,30.84,30.94,30.79,30.86,40800.0,29.9845,30.0817,29.9359,30.0039,40800.0
2011-03-23 10:20:00,30.85,30.93,30.72,30.81,19200.0,29.9942,30.072,29.8678,29.9553,19200.0
2011-03-23 10:30:00,30.84,30.86,30.73,30.75,45400.0,29.9845,30.0039,29.8776,29.897,45400.0
2011-03-23 10:40:00,30.74,30.76,30.51,30.56,27600.0,29.8873,29.9067,29.6637,29.7123,27600.0
2011-03-23 10:50:00,30.55,30.65,30.55,30.6,16300.0,29.7025,29.7998,29.7025,29.7512,16300.0
2011-03-23 11:00:00,30.62,30.84,30.62,30.81,20900.0,29.7706,29.9845,29.7706,29.9553,20900.0
2011-03-23 11:10:00,30.82,31.14,30.82,31.08,57400.0,29.9651,30.2762,29.9651,30.2178,57400.0
2011-03-23 11:20:00,31.06,31.13,30.99,31.08,10800.0,30.1984,30.2665,30.1303,30.2178,10800.0
2011-03-23 11:30:00,31.09,31.29,31.09,31.23,22400.0,30.2276,30.422,30.2276,30.3637,22400.0
2011-03-23 11:40:00,31.24,31.36,31.23,31.33,17800.0,30.3734,30.4901,30.3637,30.4609,17800.0
2011-03-23 11:50:00,31.32,31.38,31.26,31.29,7700.0,30.4512,30.5095,30.3928,30.422,7700.0
2011-03-23 12:00:00,31.32,31.34,31.3,31.34,5600.0,30.4512,30.4706,30.4317,30.4706,5600.0
2011-03-23 12:10:00,31.31,31.32,31.29,31.3,4100.0,30.4415,30.4512,30.422,30.4317,4100.0
2011-03-23 12:20:00,31.32,31.52,31.32,31.5,14900.0,30.4512,30.6456,30.4512,30.6262,14900.0
2011-03-23 12:30:00,31.51,31.55,31.48,31.51,8000.0,30.6359,30.6748,30.6067,30.6359,8000.0
2011-03-23 12:40:00,31.51,31.55,31.45,31.45,4500.0,30.6359,30.6748,30.5776,30.5776,4500.0
2011-03-23 12:50:00,31.45,31.46,31.38,31.39,6400.0,30.5776,30.5873,30.5095,30.5192,6400.0
2011-03-23 13:00:00,31.37,31.37,31.29,31.31,5600.0,30.4998,30.4998,30.422,30.4415,5600.0
2011-03-23 13:10:00,31.3,31.34,31.27,31.31,3000.0,30.4317,30.4706,30.4026,30.4415,3000.0
2011-03-23 13:20:00,31.29,31.33,31.28,31.32,6900.0,30.422,30.4609,30.4123,30.4512,6900.0
2011-03-23 13:30:00,31.33,31.42,31.31,31.36,9800.0,30.4609,30.5484,30.4415,30.4901,9800.0
2011-03-23 13:40:00,31.36,31.43,31.35,31.41,5900.0,30.4901,30.5581,30.4804,30.5387,5900.0
2011-03-23 13:50:00,31.41,31.49,31.41,31.41,8200.0,30.5387,30.6165,30.5387,30.5387,8200.0
2011-03-23 14:00:00,31.41,31.46,31.37,31.45,10200.0,30.5387,30.5873,30.4998,30.5776,10200.0
2011-03-23 14:10:00,31.46,31.46,31.35,31.43,11600.0,30.5873,30.5873,30.4804,30.5581,11600.0
2011-03-23 14:20:00,31.43,31.49,31.42,31.48,9900.0,30.5581,30.6165,30.5484,30.6067,9900.0
2011-03-23 14:30:00,31.47,31.5,31.47,31.48,10300.0,30.597,30.6262,30.597,30.6067,10300.0
2011-03-23 14:40:00,31.48,31.6,31.48,31.6,13200.0,30.6067,30.7234,30.6067,30.7234,13200.0
2011-03-23 14:50:00,31.64,31.82,31.64,31.75,42700.0,30.7623,30.9373,30.7623,30.8693,42700.0
2011-03-23 15:00:00,31.73,31.73,31.63,31.64,16600.0,30.8498,30.8498,30.7526,30.7623,16600.0
2011-03-23 15:10:00,31.64,31.67,31.59,31.6,33400.0,30.7623,30.7915,30.7137,30.7234,33400.0
2011-03-23 15:20:00,31.6,31.6,31.53,31.54,24700.0,30.7234,30.7234,30.6554,30.6651,24700.0
2011-03-23 15:30:00,31.55,31.55,31.43,31.49,45500.0,30.6748,30.6748,30.5581,30.6165,45500.0
2011-03-23 15:40:00,31.49,31.56,31.45,31.46,34700.0,30.6165,30.6845,30.5776,30.5873,34700.0
2011-03-23 15:50:00,31.47,31.5,31.34,31.36,110600.0,30.597,30.6262,30.4706,30.4901,110600.0
2011-03-24 09:30:00,31.75,31.97,31.48,31.48,35600.0,30.8693,31.0832,30.6067,30.6067,35600.0
2011-03-24 09:40:00,31.49,31.53,31.33,31.45,25900.0,30.6165,30.6554,30.4609,30.5776,25900.0
2011-03-24 09:50:00,31.45,31.5,31.27,31.39,27400.0,30.5776,30.6262,30.4026,30.5192,27400.0
2011-03-24 10:00:00,31.43,31.56,31.3,31.51,36500.0,30.5581,30.6845,30.4317,30.6359,36500.0
2011-03-24 10:10:00,31.51,31.52,31.33,31.4,18900.0,30.6359,30.6456,30.4609,30.529,18900.0
2011-03-24 10:20:00,31.41,31.7,31.41,31.64,17400.0,30.5387,30.8206,30.5387,30.7623,17400.0
2011-03-24 10:30:00,31.63,31.7,31.61,31.68,12600.0,30.7526,30.8206,30.7331,30.8012,12600.0
2011-03-24 10:40:00,31.7,31.75,31.56,31.56,11700.0,30.8206,30.8693,30.6845,30.6845,11700.0
2011-03-24 10:50:00,31.57,31.63,31.51,31.6,44000.0,30.6943,30.7526,30.6359,30.7234,44000.0
2011-03-24 11:00:00,31.6,31.75,31.58,31.62,16900.0,30.7234,30.8693,30.704,30.7429,16900.0
2011-03-24 11:10:00,31.6,31.75,31.6,31.7,24100.0,30.7234,30.8693,30.7234,30.8206,24100.0
2011-03-24 11:20:00,31.72,31.76,31.49,31.53,18400.0,30.8401,30.879,30.6165,30.6554,18400.0
2011-03-24 11:30:00,31.54,31.61,31.5,31.58,10600.0,30.6651,30.7331,30.6262,30.704,10600.0
2011-03-24 11:40:00,31.55,31.56,31.47,31.52,13500.0,30.6748,30.6845,30.597,30.6456,13500.0
2011-03-24 11:50:00,31.53,31.61,31.51,31.61,6800.0,30.6554,30.7331,30.6359,30.7331,6800.0
2011-03-24 12:00:00,31.61,31.72,31.59,31.72,13100.0,30.7331,30.8401,30.7137,30.8401,13100.0
2011-03-24 12:10:00,31.72,31.75,31.64,31.67,10900.0,30.8401,30.8693,30.7623,30.7915,10900.0
2011-03-24 12:20:00,31.65,31.66,31.58,31.63,17600.0,30.772,30.7818,30.704,30.7526,17600.0
2011-03-24 12:30:00,31.6,31.61,31.48,31.53,19200.0,30.7234,30.7331,30.6067,30.6554,19200.0
2011-03-24 12:40:00,31.54,31.54,31.41,31.45,13600.0,30.6651,30.6651,30.5387,30.5776,13600.0
2011-03-24 12:50:00,31.43,31.45,31.31,31.33,37600.0,30.5581,30.5776,30.4415,30.4609,37600.0
2011-03-24 13:00:00,31.3,31.4,31.3,31.35,32800.0,30.4317,30.529,30.4317,30.4804,32800.0
2011-03-24 13:10:00,31.35,31.4,31.34,31.37,8800.0,30.4804,30.529,30.4706,30.4998,8800.0
2011-03-24 13:20:00,31.37,31.42,31.19,31.42,87300.0,30.4998,30.5484,30.3248,30.5484,87300.0
2011-03-24 13:30:00,31.42,31.66,31.42,31.59,44300.0,30.5484,30.7818,30.5484,30.7137,44300.0
2011-03-24 13:40:00,31.61,31.62,31.53,31.59,23600.0,30.7331,30.7429,30.6554,30.7137,23600.0
2011-03-24 13:50:00,31.59,31.67,31.55,31.64,27000.0,30.7137,30.7915,30.6748,30.7623,27000.0
2011-03-24 14:00:00,31.65,31.7,31.53,31.66,58200.0,30.772,30.8206,30.6554,30.7818,58200.0
2011-03-24 14:10:00,31.66,31.78,31.66,31.75,29400.0,30.7818,30.8984,30.7818,30.8693,29400.0
2011-03-24 14:20:00,31.76,31.84,31.75,31.83,25900.0,30.879,30.9568,30.8693,30.947,25900.0
2011-03-24 14:30:00,31.83,32.03,31.83,31.91,46600.0,30.947,31.1415,30.947,31.0248,46600.0
2011-03-24 14:40:00,31.93,32.03,31.91,31.93,36300.0,31.0443,31.1415,31.0248,31.0443,36300.0
2011-03-24 14:50:00,31.93,31.99,31.86,31.9,23700.0,31.0443,31.1026,30.9762,31.0151,23700.0
2011-03-24 15:00:00,31.9,31.91,31.85,31.9,34500.0,31.0151,31.0248,30.9665,31.0151,34500.0
2011-03-24 15:10:00,31.89,31.93,31.85,31.9,45300.0,31.0054,31.0443,30.9665,31.0151,45300.0
2011-03-24 15:20:00,31.89,31.99,31.89,31.94,50400.0,31.0054,31.1026,31.0054,31.054,50400.0
2011-03-24 15:30:00,31.94,32.03,31.93,31.99,52600.0,31.054,31.1415,31.0443,31.1026,52600.0
2011-03-24 15:40:00,31.99,32.02,31.92,31.96,79400.0,31.1026,31.1318,31.0345,31.0734,79400.0
2011-03-24 15:50:00,31.97,31.97,31.87,31.89,49800.0,31.0832,31.0832,30.9859,31.0054,49800.0
2011-03-25 09:30:00,32.03,32.11,31.85,31.86,37000.0,31.1415,31.2193,30.9665,30.9762,37000.0
2011-03-25 09:40:00,31.85,31.96,31.79,31.94,11200.0,30.9665,31.0734,30.9081,31.054,11200.0
2011-03-25 09:50:00,31.89,32.13,31.88,32.13,25800.0,31.0054,31.2387,30.9957,31.2387,25800.0
2011-03-25 10:00:00,32.13,32.32,32.1,32.28,82000.0,31.2387,31.4234,31.2095,31.3846,82000.0
2011-03-25 10:10:00,32.28,32.31,32.18,32.22,43000.0,31.3846,31.4137,31.2873,31.3262,43000.0
2011-03-25 10:20:00,32.21,32.32,32.21,32.28,52900.0,31.3165,31.4234,31.3165,31.3846,52900.0
2011-03-25 10:30:00,32.28,32.39,32.27,32.35,46500.0,31.3846,31.4915,31.3748,31.4526,46500.0
2011-03-25 10:40:00,32.35,32.42,32.31,32.32,49200.0,31.4526,31.5207,31.4137,31.4234,49200.0
2011-03-25 10:50:00,32.31,32.57,32.28,32.49,50300.0,31.4137,31.6665,31.3846,31.5887,50300.0
2011-03-25 11:00:00,32.52,32.82,32.51,32.74,80000.0,31.6179,31.9096,31.6082,31.8318,80000.0
2011-03-25 11:10:00,32.74,32.74,32.49,32.61,35900.0,31.8318,31.8318,31.5887,31.7054,35900.0
2011-03-25 11:20:00,32.59,32.64,32.47,32.64,26600.0,31.686,31.7346,31.5693,31.7346,26600.0
2011-03-25 11:30:00,32.63,32.81,32.63,32.79,25000.0,31.7248,31.8999,31.7248,31.8804,25000.0
2011-03-25 11:40:00,32.8,33.14,32.78,33.08,111000.0,31.8901,32.2207,31.8707,32.1624,111000.0
2011-03-25 11:50:00,33.07,33.13,33.01,33.1,47700.0,32.1526,32.211,32.0943,32.1818,47700.0
2011-03-25 12:00:00,33.08,33.08,32.91,32.93,45300.0,32.1624,32.1624,31.9971,32.0165,45300.0
2011-03-25 12:10:00,32.93,33.02,32.88,32.98,42700.0,32.0165,32.104,31.9679,32.0651,42700.0
2011-03-25 12:20:00,32.99,33.04,32.97,33.0,15500.0,32.0749,32.1235,32.0554,32.0846,15500.0
2011-03-25 12:30:00,33.0,33.05,32.93,32.96,19500.0,32.0846,32.1332,32.0165,32.0457,19500.0
2011-03-25 12:40:00,32.97,33.0,32.94,33.0,8500.0,32.0554,32.0846,32.0262,32.0846,8500.0
2011-03-25 12:50:00,33.0,33.04,32.93,32.95,26000.0,32.0846,32.1235,32.0165,32.036,26000.0
2011-03-25 13:00:00,32.92,33.0,32.87,32.99,20500.0,32.0068,32.0846,31.9582,32.0749,20500.0
2011-03-25 13:10:00,32.97,33.01,32.8,32.81,26100.0,32.0554,32.0943,31.8901,31.8999,26100.0
2011-03-25 13:20:00,32.8,32.84,32.74,32.83,29300.0,31.8901,31.929,31.8318,31.9193,29300.0
2011-03-25 13:30:00,32.82,33.01,32.82,32.97,55600.0,31.9096,32.0943,31.9096,32.0554,55600.0
2011-03-25 13:40:00,32.97,32.97,32.9,32.97,20900.0,32.0554,32.0554,31.9874,32.0554,20900.0
2011-03-25 13:50:00,32.98,32.98,32.78,32.8,7600.0,32.0651,32.0651,31.8707,31.8901,7600.0
2011-03-25 14:00:00,32.82,32.82,32.75,32.78,11600.0,31.9096,31.9096,31.8415,31.8707,11600.0
2011-03-25 14:10:00,32.78,32.82,32.74,32.75,19700.0,31.8707,31.9096,31.8318,31.8415,19700.0
2011-03-25 14:20:00,32.75,32.76,32.68,32.68,18100.0,31.8415,31.8512,31.7735,31.7735,18100.0
2011-03-25 14:30:00,32.68,32.69,32.61,32.64,12900.0,31.7735,31.7832,31.7054,31.7346,12900.0
2011-03-25 14:40:00,32.64,32.65,32.59,32.63,10700.0,31.7346,31.7443,31.686,31.7248,10700.0
2011-03-25 14:50:00,32.63,32.68,32.62,32.67,10800.0,31.7248,31.7735,31.7151,31.7637,10800.0
2011-03-25 15:00:00,32.66,32.68,32.61,32.65,17500.0,31.754,31.7735,31.7054,31.7443,17500.0
2011-03-25 15:10:00,32.65,32.77,32.64,32.72,37700.0,31.7443,31.861,31.7346,31.8123,37700.0
2011-03-25 15:20:00,32.72,32.73,32.52,32.55,30800.0,31.8123,31.8221,31.6179,31.6471,30800.0
2011-03-25 15:30:00,32.56,32.61,32.51,32.57,24500.0,31.6568,31.7054,31.6082,31.6665,24500.0
2011-03-25 15:40:00,32.57,32.64,32.54,32.55,29500.0,31.6665,31.7346,31.6373,31.6471,29500.0
2011-03-25 15:50:00,32.54,32.57,32.47,32.5,79800.0,31.6373,31.6665,31.5693,31.5985,79800.0
2011-03-28 09:30:00,32.6,32.6,32.39,32.45,17700.0,31.6957,31.6957,31.4915,31.5498,17700.0
2011-03-28 09:40:00,32.43,32.5,32.41,32.45,13100.0,31.5304,31.5985,31.5109,31.5498,13100.0
2011-03-28 09:50:00,32.45,32.59,32.4,32.59,21200.0,31.5498,31.686,31.5012,31.686,21200.0
2011-03-28 10:00:00,32.57,32.63,32.41,32.47,14100.0,31.6665,31.7248,31.5109,31.5693,14100.0
2011-03-28 10:10:00,32.52,32.61,32.42,32.6,18400.0,31.6179,31.7054,31.5207,31.6957,18400.0
2011-03-28 10:20:00,32.61,32.66,32.5,32.5,17700.0,31.7054,31.754,31.5985,31.5985,17700.0
2011-03-28 10:30:00,32.5,32.6,32.5,32.52,12500.0,31.5985,31.6957,31.5985,31.6179,12500.0
2011-03-28 10:40:00,32.49,32.49,32.4,32.4,11600.0,31.5887,31.5887,31.5012,31.5012,11600.0
2011-03-28 10:50:00,32.39,32.39,32.18,32.23,21100.0,31.4915,31.4915,31.2873,31.3359,21100.0
2011-03-28 11:00:00,32.2,32.2,32.09,32.15,17200.0,31.3068,31.3068,31.1998,31.2582,17200.0
2011-03-28 11:10:00,32.16,32.2,32.06,32.18,24500.0,31.2679,31.3068,31.1707,31.2873,24500.0
2011-03-28 11:20:00,32.19,32.26,32.17,32.25,13400.0,31.2971,31.3651,31.2776,31.3554,13400.0
2011-03-28 11:30:00,32.26,32.34,32.23,32.26,34400.0,31.3651,31.4429,31.3359,31.3651,34400.0
2011-03-28 11:40:00,32.25,32.26,32.13,32.25,19800.0,31.3554,31.3651,31.2387,31.3554,19800.0
2011-03-28 11:50:00,32.26,32.35,32.25,32.27,31400.0,31.3651,31.4526,31.3554,31.3748,31400.0
2011-03-28 12:00:00,32.27,32.42,32.27,32.31,8600.0,31.3748,31.5207,31.3748,31.4137,8600.0
2011-03-28 12:10:00,32.31,32.4,32.31,32.33,13100.0,31.4137,31.5012,31.4137,31.4332,13100.0
2011-03-28 12:20:00,32.34,32.42,32.34,32.35,10200.0,31.4429,31.5207,31.4429,31.4526,10200.0
2011-03-28 12:30:00,32.37,32.48,32.37,32.48,15200.0,31.4721,31.579,31.4721,31.579,15200.0
2011-03-28 12:40:00,32.48,32.48,32.45,32.47,7000.0,31.579,31.579,31.5498,31.5693,7000.0
2011-03-28 12:50:00,32.46,32.47,32.37,32.38,11400.0,31.5596,31.5693,31.4721,31.4818,11400.0
2011-03-28 13:00:00,32.38,32.46,32.38,32.45,10000.0,31.4818,31.5596,31.4818,31.5498,10000.0
2011-03-28 13:10:00,32.45,32.5,32.45,32.49,34900.0,31.5498,31.5985,31.5498,31.5887,34900.0
2011-03-28 13:20:00,32.49,32.55,32.47,32.47,26400.0,31.5887,31.6471,31.5693,31.5693,26400.0
2011-03-28 13:30:00,32.49,32.68,32.47,32.67,39300.0,31.5887,31.7735,31.5693,31.7637,39300.0
2011-03-28 13:40:00,32.67,32.71,32.48,32.48,10600.0,31.7637,31.8026,31.579,31.579,10600.0
2011-03-28 13:50:00,32.48,32.55,32.45,32.55,17000.0,31.579,31.6471,31.5498,31.6471,17000.0
2011-03-28 14:00:00,32.54,32.55,32.46,32.48,8500.0,31.6373,31.6471,31.5596,31.579,8500.0
2011-03-28 14:10:00,32.48,32.51,32.46,32.49,6800.0,31.579,31.6082,31.5596,31.5887,6800.0
2011-03-28 14:20:00,32.5,32.59,32.5,32.51,14600.0,31.5985,31.686,31.5985,31.6082,14600.0
2011-03-28 14:30:00,32.52,32.58,32.5,32.57,10300.0,31.6179,31.6762,31.5985,31.6665,10300.0
2011-03-28 14:40:00,32.57,32.6,32.52,32.53,16700.0,31.6665,31.6957,31.6179,31.6276,16700.0
2011-03-28 14:50:00,32.53,32.53,32.41,32.43,14700.0,31.6276,31.6276,31.5109,31.5304,14700.0
2011-03-28 15:00:00,32.44,32.51,32.43,32.43,17000.0,31.5401,31.6082,31.5304,31.5304,17000.0
2011-03-28 15:10:00,32.43,32.46,32.4,32.45,10300.0,31.5304,31.5596,31.5012,31.5498,10300.0
2011-03-28 15:20:00,32.45,32.46,32.33,32.37,20700.0,31.5498,31.5596,31.4332,31.4721,20700.0
2011-03-28 15:30:00,32.38,32.42,32.34,32.38,20200.0,31.4818,31.5207,31.4429,31.4818,20200.0
2011-03-28 15:40:00,32.38,32.38,32.16,32.18,42500.0,31.4818,31.4818,31.2679,31.2873,42500.0
2011-03-28 15:50:00,32.19,32.38,32.19,32.36,167200.0,31.2971,31.4818,31.2971,31.4623,167200.0
2011-03-29 09:30:00,32.4,32.41,32.05,32.08,39300.0,31.5012,31.5109,31.1609,31.1901,39300.0
2011-03-29 09:40:00,32.09,32.11,31.86,31.91,49700.0,31.1998,31.2193,30.9762,31.0248,49700.0
2011-03-29 09:50:00,31.95,32.09,31.95,32.07,21000.0,31.0637,31.1998,31.0637,31.1804,21000.0
2011-03-29 10:00:00,32.06,32.24,32.01,32.1,43800.0,31.1707,31.3457,31.122,31.2095,43800.0
2011-03-29 10:10:00,32.11,32.32,32.1,32.3,22900.0,31.2193,31.4234,31.2095,31.404,22900.0
2011-03-29 10:20:00,32.33,32.38,32.2,32.22,16700.0,31.4332,31.4818,31.3068,31.3262,16700.0
2011-03-29 10:30:00,32.2,32.25,32.09,32.1,12700.0,31.3068,31.3554,31.1998,31.2095,12700.0
2011-03-29 10:40:00,32.1,32.13,31.98,32.0,28000.0,31.2095,31.2387,31.0929,31.1123,28000.0
2011-03-29 10:50:00,32.01,32.05,31.97,32.05,30700.0,31.122,31.1609,31.0832,31.1609,30700.0
2011-03-29 11:00:00,32.11,32.4,32.11,32.39,14800.0,31.2193,31.5012,31.2193,31.4915,14800.0
2011-03-29 11:10:00,32.39,32.5,32.35,32.49,11200.0,31.4915,31.5985,31.4526,31.5887,11200.0
2011-03-29 11:20:00,32.48,32.62,32.47,32.59,18600.0,31.579,31.7151,31.5693,31.686,18600.0
2011-03-29 11:30:00,32.59,32.62,32.53,32.53,18500.0,31.686,31.7151,31.6276,31.6276,18500.0
2011-03-29 11:40:00,32.54,32.54,32.42,32.47,5600.0,31.6373,31.6373,31.5207,31.5693,5600.0
2011-03-29 11:50:00,32.46,32.54,32.46,32.53,7100.0,31.5596,31.6373,31.5596,31.6276,7100.0
2011-03-29 12:00:00,32.52,32.55,32.51,32.52,14800.0,31.6179,31.6471,31.6082,31.6179,14800.0
2011-03-29 12:10:00,32.51,32.54,32.5,32.51,5000.0,31.6082,31.6373,31.5985,31.6082,5000.0
2011-03-29 12:20:00,32.53,32.55,32.51,32.53,9000.0,31.6276,31.6471,31.6082,31.6276,9000.0
2011-03-29 12:30:00,32.52,32.55,32.5,32.54,5500.0,31.6179,31.6471,31.5985,31.6373,5500.0
2011-03-29 12:40:00,32.53,32.53,32.48,32.49,4300.0,31.6276,31.6276,31.579,31.5887,4300.0
2011-03-29 12:50:00,32.49,32.53,32.49,32.49,8000.0,31.5887,31.6276,31.5887,31.5887,8000.0
2011-03-29 13:00:00,32.51,32.53,32.48,32.53,8800.0,31.6082,31.6276,31.579,31.6276,8800.0
2011-03-29 13:10:00,32.52,32.55,32.51,32.52,4700.0,31.6179,31.6471,31.6082,31.6179,4700.0
2011-03-29 13:20:00,32.52,32.52,32.44,32.44,13400.0,31.6179,31.6179,31.5401,31.5401,13400.0
2011-03-29 13:30:00,32.44,32.47,32.41,32.41,7500.0,31.5401,31.5693,31.5109,31.5109,7500.0
2011-03-29 13:40:00,32.41,32.45,32.37,32.44,13500.0,31.5109,31.5498,31.4721,31.5401,13500.0
2011-03-29 13:50:00,32.43,32.43,32.38,32.4,5500.0,31.5304,31.5304,31.4818,31.5012,5500.0
2011-03-29 14:00:00,32.4,32.53,32.39,32.52,16800.0,31.5012,31.6276,31.4915,31.6179,16800.0
2011-03-29 14:10:00,32.52,32.53,32.48,32.48,12800.0,31.6179,31.6276,31.579,31.579,12800.0
2011-03-29 14:20:00,32.49,32.5,32.42,32.43,8000.0,31.5887,31.5985,31.5207,31.5304,8000.0
2011-03-29 14:30:00,32.43,32.48,32.42,32.43,9700.0,31.5304,31.579,31.5207,31.5304,9700.0
2011-03-29 14:40:00,32.44,32.46,32.41,32.42,14300.0,31.5401,31.5596,31.5109,31.5207,14300.0
2011-03-29 14:50:00,32.42,32.48,32.41,32.46,18500.0,31.5207,31.579,31.5109,31.5596,18500.0
2011-03-29 15:00:00,32.46,32.5,32.45,32.45,23800.0,31.5596,31.5985,31.5498,31.5498,23800.0
2011-03-29 15:10:00,32.45,32.47,32.41,32.42,30800.0,31.5498,31.5693,31.5109,31.5207,30800.0
2011-03-29 15:20:00,32.43,32.45,32.39,32.43,13800.0,31.5304,31.5498,31.4915,31.5304,13800.0
2011-03-29 15:30:00,32.44,32.45,32.41,32.44,21800.0,31.5401,31.5498,31.5109,31.5401,21800.0
2011-03-29 15:40:00,32.43,32.45,32.4,32.4,52000.0,31.5304,31.5498,31.5012,31.5012,52000.0
2011-03-29 15:50:00,32.4,32.43,32.36,32.41,74900.0,31.5012,31.5304,31.4623,31.5109,74900.0
2011-03-30 09:30:00,32.6,32.85,32.42,32.83,35600.0,31.6957,31.9387,31.5207,31.9193,35600.0
2011-03-30 09:40:00,32.86,32.95,32.8,32.86,13900.0,31.9485,32.036,31.8901,31.9485,13900.0
2011-03-30 09:50:00,32.86,32.99,32.81,32.99,11100.0,31.9485,32.0749,31.8999,32.0749,11100.0
2011-03-30 10:00:00,32.99,33.01,32.76,32.81,21100.0,32.0749,32.0943,31.8512,31.8999,21100.0
2011-03-30 10:10:00,32.78,32.78,32.6,32.6,17600.0,31.8707,31.8707,31.6957,31.6957,17600.0
2011-03-30 10:20:00,32.63,32.65,32.51,32.53,15200.0,31.7248,31.7443,31.6082,31.6276,15200.0
2011-03-30 10:30:00,32.53,32.63,32.52,32.57,17100.0,31.6276,31.7248,31.6179,31.6665,17100.0
2011-03-30 10:40:00,32.57,32.71,32.55,32.64,14100.0,31.6665,31.8026,31.6471,31.7346,14100.0
2011-03-30 10:50:00,32.65,32.88,32.64,32.84,8700.0,31.7443,31.9679,31.7346,31.929,8700.0
2011-03-30 11:00:00,32.84,32.84,32.69,32.73,18300.0,31.929,31.929,31.7832,31.8221,18300.0
2011-03-30 11:10:00,32.73,32.84,32.7,32.83,11100.0,31.8221,31.929,31.7929,31.9193,11100.0
2011-03-30 11:20:00,32.82,32.95,32.79,32.95,12600.0,31.9096,32.036,31.8804,32.036,12600.0
2011-03-30 11:30:00,32.94,33.03,32.88,32.89,22900.0,32.0262,32.1138,31.9679,31.9776,22900.0
2011-03-30 11:40:00,32.88,33.02,32.88,32.99,9400.0,31.9679,32.104,31.9679,32.0749,9400.0
2011-03-30 11:50:00,32.99,33.06,32.95,32.95,11000.0,32.0749,32.1429,32.036,32.036,11000.0
2011-03-30 12:00:00,32.94,33.0,32.94,32.94,4600.0,32.0262,32.0846,32.0262,32.0262,4600.0
2011-03-30 12:10:00,32.94,32.98,32.93,32.93,13000.0,32.0262,32.0651,32.0165,32.0165,13000.0
2011-03-30 12:20:00,32.89,32.96,32.85,32.93,9500.0,31.9776,32.0457,31.9387,32.0165,9500.0
2011-03-30 12:30:00,32.95,32.98,32.92,32.96,5400.0,32.036,32.0651,32.0068,32.0457,5400.0
2011-03-30 12:40:00,32.95,32.96,32.87,32.87,3300.0,32.036,32.0457,31.9582,31.9582,3300.0
2011-03-30 12:50:00,32.87,32.89,32.84,32.86,3300.0,31.9582,31.9776,31.929,31.9485,3300.0
2011-03-30 13:00:00,32.85,32.89,32.84,32.88,4800.0,31.9387,31.9776,31.929,31.9679,4800.0
2011-03-30 13:10:00,32.85,32.9,32.84,32.84,5200.0,31.9387,31.9874,31.929,31.929,5200.0
2011-03-30 13:20:00,32.84,32.86,32.8,32.83,5000.0,31.929,31.9485,31.8901,31.9193,5000.0
2011-03-30 13:30:00,32.82,32.89,32.79,32.89,8900.0,31.9096,31.9776,31.8804,31.9776,8900.0
2011-03-30 13:40:00,32.86,32.9,32.82,32.82,4800.0,31.9485,31.9874,31.9096,31.9096,4800.0
2011-03-30 13:50:00,32.81,32.81,32.67,32.7,13400.0,31.8999,31.8999,31.7637,31.7929,13400.0
2011-03-30 14:00:00,32.71,32.8,32.71,32.78,6400.0,31.8026,31.8901,31.8026,31.8707,6400.0
2011-03-30 14:10:00,32.79,32.79,32.72,32.72,13000.0,31.8804,31.8804,31.8123,31.8123,13000.0
2011-03-30 14:20:00,32.71,32.74,32.68,32.74,9700.0,31.8026,31.8318,31.7735,31.8318,9700.0
2011-03-30 14:30:00,32.74,32.79,32.66,32.76,33100.0,31.8318,31.8804,31.754,31.8512,33100.0
2011-03-30 14:40:00,32.76,32.77,32.65,32.66,10200.0,31.8512,31.861,31.7443,31.754,10200.0
2011-03-30 14:50:00,32.68,32.72,32.67,32.69,18000.0,31.7735,31.8123,31.7637,31.7832,18000.0
2011-03-30 15:00:00,32.68,32.69,32.61,32.62,19500.0,31.7735,31.7832,31.7054,31.7151,19500.0
2011-03-30 15:10:00,32.63,32.71,32.6,32.68,24200.0,31.7248,31.8026,31.6957,31.7735,24200.0
2011-03-30 15:20:00,32.69,32.74,32.65,32.7,21400.0,31.7832,31.8318,31.7443,31.7929,21400.0
2011-03-30 15:30:00,32.68,32.78,32.67,32.74,27700.0,31.7735,31.8707,31.7637,31.8318,27700.0
2011-03-30 15:40:00,32.75,32.79,32.69,32.7,46500.0,31.8415,31.8804,31.7832,31.7929,46500.0
2011-03-30 15:50:00,32.7,32.78,32.69,32.71,68800.0,31.7929,31.8707,31.7832,31.8026,68800.0
2011-03-31 09:30:00,32.71,32.97,32.68,32.85,18900.0,31.8026,32.0554,31.7735,31.9387,18900.0
2011-03-31 09:40:00,32.85,32.95,32.8,32.83,17700.0,31.9387,32.036,31.8901,31.9193,17700.0
2011-03-31 09:50:00,32.84,32.91,32.78,32.86,27900.0,31.929,31.9971,31.8707,31.9485,27900.0
2011-03-31 10:00:00,32.88,32.94,32.71,32.75,31900.0,31.9679,32.0262,31.8026,31.8415,31900.0
2011-03-31 10:10:00,32.76,33.05,32.73,32.85,51900.0,31.8512,32.1332,31.8221,31.9387,51900.0
2011-03-31 10:20:00,32.88,33.05,32.88,32.99,15400.0,31.9679,32.1332,31.9679,32.0749,15400.0
2011-03-31 10:30:00,32.98,33.05,32.98,33.01,21900.0,32.0651,32.1332,32.0651,32.0943,21900.0
2011-03-31 10:40:00,33.0,33.08,32.93,33.08,26400.0,32.0846,32.1624,32.0165,32.1624,26400.0
2011-03-31 10:50:00,33.06,33.25,32.97,33.22,55300.0,32.1429,32.3276,32.0554,32.2985,55300.0
2011-03-31 11:00:00,33.24,33.26,33.03,33.07,17900.0,32.3179,32.3374,32.1138,32.1526,17900.0
2011-03-31 11:10:00,33.07,33.23,33.03,33.19,19800.0,32.1526,32.3082,32.1138,32.2693,19800.0
2011-03-31 11:20:00,33.2,33.2,32.98,33.09,24100.0,32.279,32.279,32.0651,32.1721,24100.0
2011-03-31 11:30:00,33.09,33.16,33.01,33.14,22000.0,32.1721,32.2401,32.0943,32.2207,22000.0
2011-03-31 11:40:00,33.14,33.27,33.14,33.26,7500.0,32.2207,32.3471,32.2207,32.3374,7500.0
2011-03-31 11:50:00,33.24,33.3,33.24,33.3,12800.0,32.3179,32.3763,32.3179,32.3763,12800.0
2011-03-31 12:00:00,33.31,33.32,33.27,33.28,6100.0,32.386,32.3957,32.3471,32.3568,6100.0
2011-03-31 12:10:00,33.25,33.27,33.2,33.27,4600.0,32.3276,32.3471,32.279,32.3471,4600.0
2011-03-31 12:20:00,33.25,33.3,33.23,33.3,3600.0,32.3276,32.3763,32.3082,32.3763,3600.0
2011-03-31 12:30:00,33.28,33.3,33.21,33.22,5200.0,32.3568,32.3763,32.2888,32.2985,5200.0
2011-03-31 12:40:00,33.25,33.25,33.18,33.2,6400.0,32.3276,32.3276,32.2596,32.279,6400.0
2011-03-31 12:50:00,33.21,33.27,33.17,33.17,7900.0,32.2888,32.3471,32.2499,32.2499,7900.0
2011-03-31 13:00:00,33.16,33.28,33.14,33.21,28300.0,32.2401,32.3568,32.2207,32.2888,28300.0
2011-03-31 13:10:00,33.21,33.31,33.21,33.23,21300.0,32.2888,32.386,32.2888,32.3082,21300.0
2011-03-31 13:20:00,33.25,33.25,33.18,33.21,7500.0,32.3276,32.3276,32.2596,32.2888,7500.0
2011-03-31 13:30:00,33.23,33.3,33.21,33.27,17500.0,32.3082,32.3763,32.2888,32.3471,17500.0
2011-03-31 13:40:00,33.3,33.31,33.25,33.28,6400.0,32.3763,32.386,32.3276,32.3568,6400.0
2011-03-31 13:50:00,33.28,33.29,33.25,33.25,6600.0,32.3568,32.3665,32.3276,32.3276,6600.0
2011-03-31 14:00:00,33.25,33.29,33.22,33.28,11700.0,32.3276,32.3665,32.2985,32.3568,11700.0
2011-03-31 14:10:00,33.29,33.29,33.23,33.23,12800.0,32.3665,32.3665,32.3082,32.3082,12800.0
2011-03-31 14:20:00,33.26,33.26,33.21,33.22,20900.0,32.3374,32.3374,32.2888,32.2985,20900.0
2011-03-31 14:30:00,33.22,33.26,33.21,33.26,12000.0,32.2985,32.3374,32.2888,32.3374,12000.0
2011-03-31 14:40:00,33.26,33.29,33.23,33.26,11800.0,32.3374,32.3665,32.3082,32.3374,11800.0
2011-03-31 14:50:00,33.26,33.28,33.23,33.26,14400.0,32.3374,32.3568,32.3082,32.3374,14400.0
2011-03-31 15:00:00,33.27,33.29,33.25,33.27,13500.0,32.3471,32.3665,32.3276,32.3471,13500.0
2011-03-31 15:10:00,33.27,33.3,33.26,33.28,27600.0,32.3471,32.3763,32.3374,32.3568,27600.0
2011-03-31 15:20:00,33.28,33.29,33.27,33.28,22500.0,32.3568,32.3665,32.3471,32.3568,22500.0
2011-03-31 15:30:00,33.28,33.35,33.27,33.35,43600.0,32.3568,32.4249,32.3471,32.4249,43600.0
2011-03-31 15:40:00,33.34,33.42,33.33,33.35,58500.0,32.4152,32.4929,32.4054,32.4249,58500.0
2011-03-31 15:50:00,33.34,33.37,33.26,33.3,104000.0,32.4152,32.4443,32.3374,32.3763,104000.0
2011-04-01 09:30:00,33.72,33.79,33.51,33.56,42600.0,32.7846,32.8527,32.5804,32.629,42600.0
2011-04-01 09:40:00,33.51,33.57,33.21,33.22,50200.0,32.5804,32.6388,32.2888,32.2985,50200.0
2011-04-01 09:50:00,33.21,33.4,33.16,33.31,24500.0,32.2888,32.4735,32.2401,32.386,24500.0
2011-04-01 10:00:00,33.27,33.67,33.2,33.67,35600.0,32.3471,32.736,32.279,32.736,35600.0
2011-04-01 10:10:00,33.67,33.79,33.62,33.69,67700.0,32.736,32.8527,32.6874,32.7554,67700.0
2011-04-01 10:20:00,33.69,33.69,33.6,33.63,43300.0,32.7554,32.7554,32.6679,32.6971,43300.0
2011-04-01 10:30:00,33.63,33.71,33.62,33.69,22700.0,32.6971,32.7749,32.6874,32.7554,22700.0
2011-04-01 10:40:00,33.69,33.69,33.55,33.55,23700.0,32.7554,32.7554,32.6193,32.6193,23700.0
2011-04-01 10:50:00,33.55,33.58,33.53,33.53,12800.0,32.6193,32.6485,32.5999,32.5999,12800.0
2011-04-01 11:00:00,33.54,33.59,33.51,33.52,25100.0,32.6096,32.6582,32.5804,32.5902,25100.0
2011-04-01 11:10:00,33.52,33.56,33.47,33.49,18900.0,32.5902,32.629,32.5415,32.561,18900.0
2011-04-01 11:20:00,33.49,33.56,33.49,33.53,24600.0,32.561,32.629,32.561,32.5999,24600.0
2011-04-01 11:30:00,33.53,33.61,33.53,33.58,16900.0,32.5999,32.6777,32.5999,32.6485,16900.0
2011-04-01 11:40:00,33.58,33.67,33.53,33.59,52000.0,32.6485,32.736,32.5999,32.6582,52000.0
2011-04-01 11:50:00,33.6,33.73,33.59,33.65,47000.0,32.6679,32.7943,32.6582,32.7166,47000.0
2011-04-01 12:00:00,33.65,33.77,33.65,33.77,13800.0,32.7166,32.8332,32.7166,32.8332,13800.0
2011-04-01 12:10:00,33.77,33.79,33.75,33.79,13700.0,32.8332,32.8527,32.8138,32.8527,13700.0
2011-04-01 12:20:00,33.79,33.93,33.78,33.88,25700.0,32.8527,32.9888,32.8429,32.9402,25700.0
2011-04-01 12:30:00,33.88,33.95,33.86,33.93,17900.0,32.9402,33.0082,32.9207,32.9888,17900.0
2011-04-01 12:40:00,33.93,34.01,33.93,33.99,59300.0,32.9888,33.0666,32.9888,33.0471,59300.0
2011-04-01 12:50:00,34.0,34.02,33.99,34.02,13700.0,33.0568,33.0763,33.0471,33.0763,13700.0
2011-04-01 13:00:00,34.01,34.08,33.94,34.02,31500.0,33.0666,33.1346,32.9985,33.0763,31500.0
2011-04-01 13:10:00,34.01,34.02,33.93,33.96,20300.0,33.0666,33.0763,32.9888,33.018,20300.0
2011-04-01 13:20:00,33.96,33.97,33.85,33.86,18900.0,33.018,33.0277,32.911,32.9207,18900.0
2011-04-01 13:30:00,33.86,33.99,33.85,33.99,32000.0,32.9207,33.0471,32.911,33.0471,32000.0
2011-04-01 13:40:00,34.0,34.09,34.0,34.09,10500.0,33.0568,33.1443,33.0568,33.1443,10500.0
2011-04-01 13:50:00,34.09,34.13,34.05,34.06,12600.0,33.1443,33.1832,33.1055,33.1152,12600.0
2011-04-01 14:00:00,34.07,34.09,33.97,33.97,17400.0,33.1249,33.1443,33.0277,33.0277,17400.0
2011-04-01 14:10:00,33.97,33.99,33.95,33.98,11400.0,33.0277,33.0471,33.0082,33.0374,11400.0
2011-04-01 14:20:00,33.99,33.99,33.87,33.88,15400.0,33.0471,33.0471,32.9304,32.9402,15400.0
2011-04-01 14:30:00,33.87,33.88,33.82,33.85,21800.0,32.9304,32.9402,32.8818,32.911,21800.0
2011-04-01 14:40:00,33.85,33.85,33.77,33.8,45200.0,32.911,32.911,32.8332,32.8624,45200.0
2011-04-01 14:50:00,33.8,33.82,33.7,33.81,28300.0,32.8624,32.8818,32.7652,32.8721,28300.0
2011-04-01 15:00:00,33.82,33.93,33.7,33.83,64000.0,32.8818,32.9888,32.7652,32.8916,64000.0
2011-04-01 15:10:00,33.83,33.85,33.66,33.67,41200.0,32.8916,32.911,32.7263,32.736,41200.0
2011-04-01 15:20:00,33.67,33.79,33.65,33.78,29200.0,32.736,32.8527,32.7166,32.8429,29200.0
2011-04-01 15:30:00,33.79,33.84,33.74,33.83,35900.0,32.8527,32.9013,32.8041,32.8916,35900.0
2011-04-01 15:40:00,33.83,33.9,33.82,33.83,52700.0,32.8916,32.9596,32.8818,32.8916,52700.0
2011-04-01 15:50:00,33.82,33.83,33.72,33.79,83300.0,32.8818,32.8916,32.7846,32.8527,83300.0
2011-04-04 09:30:00,34.02,34.09,33.85,33.91,25900.0,33.0763,33.1443,32.911,32.9693,25900.0
2011-04-04 09:40:00,33.91,33.96,33.81,33.89,10300.0,32.9693,33.018,32.8721,32.9499,10300.0
2011-04-04 09:50:00,33.89,33.91,33.75,33.82,15000.0,32.9499,32.9693,32.8138,32.8818,15000.0
2011-04-04 10:00:00,33.84,33.84,33.6,33.73,12700.0,32.9013,32.9013,32.6679,32.7943,12700.0
2011-04-04 10:10:00,33.73,33.76,33.68,33.76,8000.0,32.7943,32.8235,32.7457,32.8235,8000.0
2011-04-04 10:20:00,33.77,33.92,33.74,33.81,11600.0,32.8332,32.9791,32.8041,32.8721,11600.0
2011-04-04 10:30:00,33.81,34.08,33.81,34.05,8400.0,32.8721,33.1346,32.8721,33.1055,8400.0
2011-04-04 10:40:00,34.06,34.11,33.93,34.0,6700.0,33.1152,33.1638,32.9888,33.0568,6700.0
2011-04-04 10:50:00,33.98,34.03,33.86,33.94,8600.0,33.0374,33.086,32.9207,32.9985,8600.0
2011-04-04 11:00:00,33.95,33.99,33.85,33.86,7700.0,33.0082,33.0471,32.911,32.9207,7700.0
2011-04-04 11:10:00,33.84,33.96,33.78,33.93,9500.0,32.9013,33.018,32.8429,32.9888,9500.0
2011-04-04 11:20:00,33.93,34.05,33.93,34.04,4800.0,32.9888,33.1055,32.9888,33.0957,4800.0
2011-04-04 11:30:00,34.05,34.05,33.91,33.91,6400.0,33.1055,33.1055,32.9693,32.9693,6400.0
2011-04-04 11:40:00,33.94,34.05,33.93,34.01,4500.0,32.9985,33.1055,32.9888,33.0666,4500.0
2011-04-04 11:50:00,34.02,34.07,33.98,34.02,5700.0,33.0763,33.1249,33.0374,33.0763,5700.0
2011-04-04 12:00:00,34.03,34.04,33.95,33.95,4500.0,33.086,33.0957,33.0082,33.0082,4500.0
2011-04-04 12:10:00,33.97,34.07,33.94,33.97,5000.0,33.0277,33.1249,32.9985,33.0277,5000.0
2011-04-04 12:20:00,33.98,34.0,33.96,33.97,2900.0,33.0374,33.0568,33.018,33.0277,2900.0
2011-04-04 12:30:00,33.96,33.99,33.9,33.91,11200.0,33.018,33.0471,32.9596,32.9693,11200.0
2011-04-04 12:40:00,33.91,33.91,33.77,33.78,8500.0,32.9693,32.9693,32.8332,32.8429,8500.0
2011-04-04 12:50:00,33.78,33.78,33.69,33.73,18200.0,32.8429,32.8429,32.7554,32.7943,18200.0
2011-04-04 13:00:00,33.74,33.81,33.74,33.78,14600.0,32.8041,32.8721,32.8041,32.8429,14600.0
2011-04-04 13:10:00,33.77,33.78,33.74,33.74,5900.0,32.8332,32.8429,32.8041,32.8041,5900.0
2011-04-04 13:20:00,33.74,33.75,33.69,33.69,3100.0,32.8041,32.8138,32.7554,32.7554,3100.0
2011-04-04 13:30:00,33.69,33.69,33.59,33.63,8700.0,32.7554,32.7554,32.6582,32.6971,8700.0
2011-04-04 13:40:00,33.64,33.71,33.61,33.61,7100.0,32.7068,32.7749,32.6777,32.6777,7100.0
2011-04-04 13:50:00,33.61,33.64,33.53,33.64,6600.0,32.6777,32.7068,32.5999,32.7068,6600.0
2011-04-04 14:00:00,33.64,33.7,33.58,33.66,4400.0,32.7068,32.7652,32.6485,32.7263,4400.0
2011-04-04 14:10:00,33.64,33.7,33.59,33.7,4800.0,32.7068,32.7652,32.6582,32.7652,4800.0
2011-04-04 14:20:00,33.7,33.7,33.58,33.67,6500.0,32.7652,32.7652,32.6485,32.736,6500.0
2011-04-04 14:30:00,33.67,33.7,33.66,33.66,9000.0,32.736,32.7652,32.7263,32.7263,9000.0
2011-04-04 14:40:00,33.66,33.71,33.65,33.65,6100.0,32.7263,32.7749,32.7166,32.7166,6100.0
2011-04-04 14:50:00,33.66,33.66,33.57,33.63,7000.0,32.7263,32.7263,32.6388,32.6971,7000.0
2011-04-04 15:00:00,33.62,33.62,33.56,33.58,9400.0,32.6874,32.6874,32.629,32.6485,9400.0
2011-04-04 15:10:00,33.58,33.61,33.55,33.61,13200.0,32.6485,32.6777,32.6193,32.6777,13200.0
2011-04-04 15:20:00,33.61,33.74,33.59,33.73,21600.0,32.6777,32.8041,32.6582,32.7943,21600.0
2011-04-04 15:30:00,33.73,33.77,33.7,33.76,16200.0,32.7943,32.8332,32.7652,32.8235,16200.0
2011-04-04 15:40:00,33.77,33.78,33.73,33.77,35800.0,32.8332,32.8429,32.7943,32.8332,35800.0
2011-04-04 15:50:00,33.77,33.78,33.67,33.73,62400.0,32.8332,32.8429,32.736,32.7943,62400.0
2011-04-05 09:30:00,33.61,33.72,33.53,33.58,12700.0,32.6777,32.7846,32.5999,32.6485,12700.0
2011-04-05 09:40:00,33.62,33.78,33.59,33.65,10200.0,32.6874,32.8429,32.6582,32.7166,10200.0
2011-04-05 09:50:00,33.7,33.91,33.7,33.8,40100.0,32.7652,32.9693,32.7652,32.8624,40100.0
2011-04-05 10:00:00,33.78,33.78,33.49,33.63,59000.0,32.8429,32.8429,32.561,32.6971,59000.0
2011-04-05 10:10:00,33.62,33.86,33.55,33.69,87200.0,32.6874,32.9207,32.6193,32.7554,87200.0
2011-04-05 10:20:00,33.72,33.98,33.72,33.94,26800.0,32.7846,33.0374,32.7846,32.9985,26800.0
2011-04-05 10:30:00,33.95,34.14,33.95,34.0,45200.0,33.0082,33.193,33.0082,33.0568,45200.0
2011-04-05 10:40:00,34.0,34.01,33.97,33.97,19000.0,33.0568,33.0666,33.0277,33.0277,19000.0
2011-04-05 10:50:00,33.97,34.0,33.88,33.88,16800.0,33.0277,33.0568,32.9402,32.9402,16800.0
2011-04-05 11:00:00,33.9,33.91,33.69,33.71,8900.0,32.9596,32.9693,32.7554,32.7749,8900.0
2011-04-05 11:10:00,33.72,33.84,33.7,33.82,11000.0,32.7846,32.9013,32.7652,32.8818,11000.0
2011-04-05 11:20:00,33.85,33.95,33.84,33.92,7800.0,32.911,33.0082,32.9013,32.9791,7800.0
2011-04-05 11:30:00,33.94,33.99,33.86,33.93,15700.0,32.9985,33.0471,32.9207,32.9888,15700.0
2011-04-05 11:40:00,33.95,33.97,33.83,33.83,8900.0,33.0082,33.0277,32.8916,32.8916,8900.0
2011-04-05 11:50:00,33.83,34.08,33.8,34.05,16000.0,32.8916,33.1346,32.8624,33.1055,16000.0
2011-04-05 12:00:00,34.06,34.08,34.01,34.02,5100.0,33.1152,33.1346,33.0666,33.0763,5100.0
2011-04-05 12:10:00,34.03,34.03,33.9,33.99,7000.0,33.086,33.086,32.9596,33.0471,7000.0
2011-04-05 12:20:00,33.97,34.04,33.97,34.0,7700.0,33.0277,33.0957,33.0277,33.0568,7700.0
2011-04-05 12:30:00,33.99,34.03,33.87,33.87,16000.0,33.0471,33.086,32.9304,32.9304,16000.0
2011-04-05 12:40:00,33.86,33.98,33.85,33.98,22200.0,32.9207,33.0374,32.911,33.0374,22200.0
2011-04-05 12:50:00,33.98,34.0,33.92,34.0,10800.0,33.0374,33.0568,32.9791,33.0568,10800.0
2011-04-05 13:00:00,34.0,34.29,33.98,34.27,74900.0,33.0568,33.3388,33.0374,33.3194,74900.0
2011-04-05 13:10:00,34.28,34.3,34.14,34.22,56900.0,33.3291,33.3485,33.193,33.2707,56900.0
2011-04-05 13:20:00,34.23,34.26,34.2,34.23,15700.0,33.2805,33.3096,33.2513,33.2805,15700.0
2011-04-05 13:30:00,34.24,34.26,34.2,34.22,14300.0,33.2902,33.3096,33.2513,33.2707,14300.0
2011-04-05 13:40:00,34.22,34.26,34.17,34.17,17000.0,33.2707,33.3096,33.2221,33.2221,17000.0
2011-04-05 13:50:00,34.17,34.22,34.16,34.16,12300.0,33.2221,33.2707,33.2124,33.2124,12300.0
2011-04-05 14:00:00,34.18,34.18,34.06,34.08,12500.0,33.2318,33.2318,33.1152,33.1346,12500.0
2011-04-05 14:10:00,34.08,34.11,34.0,34.07,16000.0,33.1346,33.1638,33.0568,33.1249,16000.0
2011-04-05 14:20:00,34.08,34.12,34.04,34.04,9900.0,33.1346,33.1735,33.0957,33.0957,9900.0
2011-04-05 14:30:00,34.04,34.08,34.02,34.05,15100.0,33.0957,33.1346,33.0763,33.1055,15100.0
2011-04-05 14:40:00,34.06,34.11,34.03,34.1,26100.0,33.1152,33.1638,33.086,33.1541,26100.0
2011-04-05 14:50:00,34.11,34.26,34.04,34.25,74600.0,33.1638,33.3096,33.0957,33.2999,74600.0
2011-04-05 15:00:00,34.25,34.34,34.21,34.28,79100.0,33.2999,33.3874,33.261,33.3291,79100.0
2011-04-05 15:10:00,34.28,34.28,34.11,34.14,35100.0,33.3291,33.3291,33.1638,33.193,35100.0
2011-04-05 15:20:00,34.15,34.15,34.04,34.08,30200.0,33.2027,33.2027,33.0957,33.1346,30200.0
2011-04-05 15:30:00,34.08,34.13,33.98,34.1,31700.0,33.1346,33.1832,33.0374,33.1541,31700.0
2011-04-05 15:40:00,34.1,34.21,34.09,34.14,40900.0,33.1541,33.261,33.1443,33.193,40900.0
2011-04-05 15:50:00,34.13,34.14,34.05,34.1,49500.0,33.1832,33.193,33.1055,33.1541,49500.0
2011-04-06 09:30:00,34.52,34.7,34.18,34.63,20900.0,33.5624,33.7374,33.2318,33.6694,20900.0
2011-04-06 09:40:00,34.66,34.78,34.59,34.77,31200.0,33.6985,33.8152,33.6305,33.8055,31200.0
2011-04-06 09:50:00,34.76,34.78,34.55,34.59,24200.0,33.7958,33.8152,33.5916,33.6305,24200.0
2011-04-06 10:00:00,34.59,34.73,34.55,34.69,43500.0,33.6305,33.7666,33.5916,33.7277,43500.0
2011-04-06 10:10:00,34.68,34.7,34.44,34.44,32300.0,33.718,33.7374,33.4846,33.4846,32300.0
2011-04-06 10:20:00,34.44,34.52,34.4,34.49,12500.0,33.4846,33.5624,33.4457,33.5332,12500.0
2011-04-06 10:30:00,34.51,34.61,34.44,34.5,26100.0,33.5527,33.6499,33.4846,33.543,26100.0
2011-04-06 10:40:00,34.51,34.51,34.32,34.34,40300.0,33.5527,33.5527,33.368,33.3874,40300.0
2011-04-06 10:50:00,34.33,34.35,34.1,34.13,25500.0,33.3777,33.3971,33.1541,33.1832,25500.0
2011-04-06 11:00:00,34.11,34.13,33.86,33.92,41900.0,33.1638,33.1832,32.9207,32.9791,41900.0
2011-04-06 11:10:00,33.91,34.02,33.86,33.87,33100.0,32.9693,33.0763,32.9207,32.9304,33100.0
2011-04-06 11:20:00,33.88,34.07,33.85,34.02,30500.0,32.9402,33.1249,32.911,33.0763,30500.0
2011-04-06 11:30:00,34.01,34.05,33.74,33.79,20300.0,33.0666,33.1055,32.8041,32.8527,20300.0
2011-04-06 11:40:00,33.81,33.83,33.56,33.63,19100.0,32.8721,32.8916,32.629,32.6971,19100.0
2011-04-06 11:50:00,33.63,33.63,33.51,33.51,30300.0,32.6971,32.6971,32.5804,32.5804,30300.0
2011-04-06 12:00:00,33.52,33.56,33.47,33.56,26200.0,32.5902,32.629,32.5415,32.629,26200.0
2011-04-06 12:10:00,33.57,33.66,33.57,33.61,13000.0,32.6388,32.7263,32.6388,32.6777,13000.0
2011-04-06 12:20:00,33.6,33.67,33.6,33.65,11800.0,32.6679,32.736,32.6679,32.7166,11800.0
2011-04-06 12:30:00,33.66,33.66,33.57,33.59,9800.0,32.7263,32.7263,32.6388,32.6582,9800.0
2011-04-06 12:40:00,33.57,33.58,33.44,33.49,19300.0,32.6388,32.6485,32.5124,32.561,19300.0
2011-04-06 12:50:00,33.52,33.54,33.45,33.45,15500.0,32.5902,32.6096,32.5221,32.5221,15500.0
2011-04-06 13:00:00,33.45,33.48,33.41,33.43,14800.0,32.5221,32.5513,32.4832,32.5027,14800.0
2011-04-06 13:10:00,33.44,33.51,33.43,33.51,12200.0,32.5124,32.5804,32.5027,32.5804,12200.0
2011-04-06 13:20:00,33.5,33.54,33.42,33.47,17800.0,32.5707,32.6096,32.4929,32.5415,17800.0
2011-04-06 13:30:00,33.47,33.48,33.44,33.47,13200.0,32.5415,32.5513,32.5124,32.5415,13200.0
2011-04-06 13:40:00,33.47,33.5,33.45,33.45,9800.0,32.5415,32.5707,32.5221,32.5221,9800.0
2011-04-06 13:50:00,33.45,33.53,33.45,33.53,23700.0,32.5221,32.5999,32.5221,32.5999,23700.0
2011-04-06 14:00:00,33.54,33.7,33.53,33.68,21600.0,32.6096,32.7652,32.5999,32.7457,21600.0
2011-04-06 14:10:00,33.69,33.76,33.66,33.74,26900.0,32.7554,32.8235,32.7263,32.8041,26900.0
2011-04-06 14:20:00,33.73,33.75,33.61,33.63,23100.0,32.7943,32.8138,32.6777,32.6971,23100.0
2011-04-06 14:30:00,33.64,33.66,33.6,33.61,15800.0,32.7068,32.7263,32.6679,32.6777,15800.0
2011-04-06 14:40:00,33.62,33.67,33.54,33.59,39300.0,32.6874,32.736,32.6096,32.6582,39300.0
2011-04-06 14:50:00,33.6,33.65,33.54,33.55,17700.0,32.6679,32.7166,32.6096,32.6193,17700.0
2011-04-06 15:00:00,33.55,33.6,33.53,33.57,22800.0,32.6193,32.6679,32.5999,32.6388,22800.0
2011-04-06 15:10:00,33.58,33.73,33.52,33.69,47700.0,32.6485,32.7943,32.5902,32.7554,47700.0
2011-04-06 15:20:00,33.68,33.75,33.62,33.69,55400.0,32.7457,32.8138,32.6874,32.7554,55400.0
2011-04-06 15:30:00,33.68,33.78,33.68,33.76,31400.0,32.7457,32.8429,32.7457,32.8235,31400.0
2011-04-06 15:40:00,33.77,33.88,33.7,33.87,1297000.0,32.8332,32.9402,32.7652,32.9304,1297000.0
2011-04-06 15:50:00,33.86,33.87,33.76,33.81,74400.0,32.9207,32.9304,32.8235,32.8721,74400.0
2011-04-07 09:30:00,33.75,33.85,33.47,33.6,71300.0,32.8138,32.911,32.5415,32.6679,71300.0
2011-04-07 09:40:00,33.6,33.76,33.48,33.74,38400.0,32.6679,32.8235,32.5513,32.8041,38400.0
2011-04-07 09:50:00,33.72,33.81,33.66,33.67,23900.0,32.7846,32.8721,32.7263,32.736,23900.0
2011-04-07 10:00:00,33.66,33.69,33.33,33.33,48600.0,32.7263,32.7554,32.4054,32.4054,48600.0
2011-04-07 10:10:00,33.32,33.34,33.1,33.1,54500.0,32.3957,32.4152,32.1818,32.1818,54500.0
2011-04-07 10:20:00,33.11,33.18,33.03,33.1,38600.0,32.1915,32.2596,32.1138,32.1818,38600.0
2011-04-07 10:30:00,33.08,33.11,32.87,32.98,52300.0,32.1624,32.1915,31.9582,32.0651,52300.0
2011-04-07 10:40:00,32.98,33.2,32.62,33.19,78200.0,32.0651,32.279,31.7151,32.2693,78200.0
2011-04-07 10:50:00,33.18,33.43,33.17,33.33,55600.0,32.2596,32.5027,32.2499,32.4054,55600.0
2011-04-07 11:00:00,33.33,33.69,33.33,33.58,51900.0,32.4054,32.7554,32.4054,32.6485,51900.0
2011-04-07 11:10:00,33.57,33.63,33.5,33.59,43700.0,32.6388,32.6971,32.5707,32.6582,43700.0
2011-04-07 11:20:00,33.56,33.63,33.5,33.55,33100.0,32.629,32.6971,32.5707,32.6193,33100.0
2011-04-07 11:30:00,33.55,33.55,33.2,33.39,51000.0,32.6193,32.6193,32.279,32.4638,51000.0
2011-04-07 11:40:00,33.38,33.5,33.27,33.36,33800.0,32.454,32.5707,32.3471,32.4346,33800.0
2011-04-07 11:50:00,33.36,33.51,33.35,33.49,23200.0,32.4346,32.5804,32.4249,32.561,23200.0
2011-04-07 12:00:00,33.49,33.49,33.28,33.47,17400.0,32.561,32.561,32.3568,32.5415,17400.0
2011-04-07 12:10:00,33.44,33.45,33.35,33.38,18400.0,32.5124,32.5221,32.4249,32.454,18400.0
2011-04-07 12:20:00,33.37,33.37,33.25,33.28,15400.0,32.4443,32.4443,32.3276,32.3568,15400.0
2011-04-07 12:30:00,33.27,33.38,33.21,33.35,17100.0,32.3471,32.454,32.2888,32.4249,17100.0
2011-04-07 12:40:00,33.37,33.42,33.32,33.33,12800.0,32.4443,32.4929,32.3957,32.4054,12800.0
2011-04-07 12:50:00,33.32,33.33,33.28,33.3,8100.0,32.3957,32.4054,32.3568,32.3763,8100.0
2011-04-07 13:00:00,33.3,33.35,33.22,33.31,18100.0,32.3763,32.4249,32.2985,32.386,18100.0
2011-04-07 13:10:00,33.28,33.31,33.07,33.08,21900.0,32.3568,32.386,32.1526,32.1624,21900.0
2011-04-07 13:20:00,33.06,33.08,33.0,33.04,18700.0,32.1429,32.1624,32.0846,32.1235,18700.0
2011-04-07 13:30:00,33.02,33.03,32.89,32.96,32900.0,32.104,32.1138,31.9776,32.0457,32900.0
2011-04-07 13:40:00,32.97,32.97,32.85,32.95,30400.0,32.0554,32.0554,31.9387,32.036,30400.0
2011-04-07 13:50:00,32.94,33.0,32.9,32.93,24800.0,32.0262,32.0846,31.9874,32.0165,24800.0
2011-04-07 14:00:00,32.94,33.0,32.93,32.98,28700.0,32.0262,32.0846,32.0165,32.0651,28700.0
2011-04-07 14:10:00,32.97,33.04,32.91,32.95,37600.0,32.0554,32.1235,31.9971,32.036,37600.0
2011-04-07 14:20:00,32.94,32.98,32.85,32.85,28000.0,32.0262,32.0651,31.9387,31.9387,28000.0
2011-04-07 14:30:00,32.85,33.04,32.83,32.94,33900.0,31.9387,32.1235,31.9193,32.0262,33900.0
2011-04-07 14:40:00,32.94,33.07,32.93,33.01,36200.0,32.0262,32.1526,32.0165,32.0943,36200.0
2011-04-07 14:50:00,33.01,33.09,32.99,33.01,43700.0,32.0943,32.1721,32.0749,32.0943,43700.0
2011-04-07 15:00:00,33.01,33.03,32.97,33.01,34800.0,32.0943,32.1138,32.0554,32.0943,34800.0
2011-04-07 15:10:00,33.01,33.04,32.98,33.02,47000.0,32.0943,32.1235,32.0651,32.104,47000.0
2011-04-07 15:20:00,33.03,33.05,32.96,33.01,46300.0,32.1138,32.1332,32.0457,32.0943,46300.0
2011-04-07 15:30:00,33.02,33.05,32.97,33.02,45800.0,32.104,32.1332,32.0554,32.104,45800.0
2011-04-07 15:40:00,33.02,33.09,33.0,33.02,64500.0,32.104,32.1721,32.0846,32.104,64500.0
2011-04-07 15:50:00,33.01,33.04,32.97,33.01,77400.0,32.0943,32.1235,32.0554,32.0943,77400.0
2011-04-08 09:30:00,33.99,34.05,33.38,33.42,45800.0,33.0471,33.1055,32.454,32.4929,45800.0
2011-04-08 09:40:00,33.42,33.46,33.11,33.11,21500.0,32.4929,32.5318,32.1915,32.1915,21500.0
2011-04-08 09:50:00,33.1,33.31,33.06,33.23,19800.0,32.1818,32.386,32.1429,32.3082,19800.0
2011-04-08 10:00:00,33.18,33.3,33.11,33.22,46200.0,32.2596,32.3763,32.1915,32.2985,46200.0
2011-04-08 10:10:00,33.22,33.27,33.08,33.21,34500.0,32.2985,32.3471,32.1624,32.2888,34500.0
2011-04-08 10:20:00,33.17,33.36,33.1,33.29,42500.0,32.2499,32.4346,32.1818,32.3665,42500.0
2011-04-08 10:30:00,33.32,33.39,33.16,33.25,31700.0,32.3957,32.4638,32.2401,32.3276,31700.0
2011-04-08 10:40:00,33.28,33.3,33.16,33.18,31400.0,32.3568,32.3763,32.2401,32.2596,31400.0
2011-04-08 10:50:00,33.19,33.22,33.08,33.1,39400.0,32.2693,32.2985,32.1624,32.1818,39400.0
2011-04-08 11:00:00,33.1,33.11,32.88,32.91,32600.0,32.1818,32.1915,31.9679,31.9971,32600.0
2011-04-08 11:10:00,32.9,32.9,32.72,32.78,21500.0,31.9874,31.9874,31.8123,31.8707,21500.0
2011-04-08 11:20:00,32.74,32.76,32.58,32.58,29000.0,31.8318,31.8512,31.6762,31.6762,29000.0
2011-04-08 11:30:00,32.59,32.72,32.59,32.67,30400.0,31.686,31.8123,31.686,31.7637,30400.0
2011-04-08 11:40:00,32.67,32.71,32.58,32.58,17300.0,31.7637,31.8026,31.6762,31.6762,17300.0
2011-04-08 11:50:00,32.59,32.63,32.51,32.61,28600.0,31.686,31.7248,31.6082,31.7054,28600.0
2011-04-08 12:00:00,32.62,32.63,32.48,32.5,27800.0,31.7151,31.7248,31.579,31.5985,27800.0
2011-04-08 12:10:00,32.51,32.63,32.5,32.61,22600.0,31.6082,31.7248,31.5985,31.7054,22600.0
2011-04-08 12:20:00,32.61,32.62,32.56,32.59,20300.0,31.7054,31.7151,31.6568,31.686,20300.0
2011-04-08 12:30:00,32.59,32.67,32.59,32.66,21900.0,31.686,31.7637,31.686,31.754,21900.0
2011-04-08 12:40:00,32.67,32.67,32.57,32.58,19000.0,31.7637,31.7637,31.6665,31.6762,19000.0
2011-04-08 12:50:00,32.57,32.59,32.49,32.52,18200.0,31.6665,31.686,31.5887,31.6179,18200.0
2011-04-08 13:00:00,32.51,32.55,32.49,32.51,18800.0,31.6082,31.6471,31.5887,31.6082,18800.0
2011-04-08 13:10:00,32.51,32.52,32.49,32.52,10900.0,31.6082,31.6179,31.5887,31.6179,10900.0
2011-04-08 13:20:00,32.51,32.56,32.5,32.54,14500.0,31.6082,31.6568,31.5985,31.6373,14500.0
2011-04-08 13:30:00,32.55,32.57,32.49,32.55,20300.0,31.6471,31.6665,31.5887,31.6471,20300.0
2011-04-08 13:40:00,32.55,32.63,32.53,32.55,22100.0,31.6471,31.7248,31.6276,31.6471,22100.0
2011-04-08 13:50:00,32.56,32.64,32.56,32.58,24600.0,31.6568,31.7346,31.6568,31.6762,24600.0
2011-04-08 14:00:00,32.54,32.56,32.5,32.52,13900.0,31.6373,31.6568,31.5985,31.6179,13900.0
2011-04-08 14:10:00,32.53,32.55,32.44,32.45,40500.0,31.6276,31.6471,31.5401,31.5498,40500.0
2011-04-08 14:20:00,32.45,32.47,32.4,32.43,29900.0,31.5498,31.5693,31.5012,31.5304,29900.0
2011-04-08 14:30:00,32.41,32.45,32.29,32.3,19100.0,31.5109,31.5498,31.3943,31.404,19100.0
2011-04-08 14:40:00,32.29,32.32,32.01,32.06,89600.0,31.3943,31.4234,31.122,31.1707,89600.0
2011-04-08 14:50:00,32.06,32.07,31.85,31.98,114000.0,31.1707,31.1804,30.9665,31.0929,114000.0
2011-04-08 15:00:00,31.98,32.15,31.94,32.07,74200.0,31.0929,31.2582,31.054,31.1804,74200.0
2011-04-08 15:10:00,32.07,32.13,32.02,32.05,41100.0,31.1804,31.2387,31.1318,31.1609,41100.0
2011-04-08 15:20:00,32.06,32.15,32.01,32.11,83100.0,31.1707,31.2582,31.122,31.2193,83100.0
2011-04-08 15:30:00,32.11,32.28,32.08,32.21,78200.0,31.2193,31.3846,31.1901,31.3165,78200.0
2011-04-08 15:40:00,32.22,32.23,32.13,32.17,65000.0,31.3262,31.3359,31.2387,31.2776,65000.0
2011-04-08 15:50:00,32.17,32.29,32.17,32.26,96100.0,31.2776,31.3943,31.2776,31.3651,96100.0
2011-04-11 09:30:00,32.13,32.28,32.05,32.07,26600.0,31.2387,31.3846,31.1609,31.1804,26600.0
2011-04-11 09:40:00,32.04,32.06,31.81,31.94,26600.0,31.1512,31.1707,30.9276,31.054,26600.0
2011-04-11 09:50:00,31.94,32.1,31.86,31.87,30400.0,31.054,31.2095,30.9762,30.9859,30400.0
2011-04-11 10:00:00,31.87,32.04,31.85,31.88,34600.0,30.9859,31.1512,30.9665,30.9957,34600.0
2011-04-11 10:10:00,31.88,32.01,31.84,31.88,32600.0,30.9957,31.122,30.9568,30.9957,32600.0
2011-04-11 10:20:00,31.89,31.9,31.64,31.73,43900.0,31.0054,31.0151,30.7623,30.8498,43900.0
2011-04-11 10:30:00,31.74,31.93,31.7,31.93,53700.0,30.8595,31.0443,30.8206,31.0443,53700.0
2011-04-11 10:40:00,31.93,32.05,31.91,32.02,10100.0,31.0443,31.1609,31.0248,31.1318,10100.0
2011-04-11 10:50:00,32.01,32.05,32.0,32.05,13500.0,31.122,31.1609,31.1123,31.1609,13500.0
2011-04-11 11:00:00,32.05,32.14,32.03,32.12,44000.0,31.1609,31.2484,31.1415,31.229,44000.0
2011-04-11 11:10:00,32.13,32.27,32.1,32.25,15500.0,31.2387,31.3748,31.2095,31.3554,15500.0
2011-04-11 11:20:00,32.26,32.26,32.1,32.12,21600.0,31.3651,31.3651,31.2095,31.229,21600.0
2011-04-11 11:30:00,32.1,32.14,32.08,32.14,17300.0,31.2095,31.2484,31.1901,31.2484,17300.0
2011-04-11 11:40:00,32.14,32.18,32.13,32.13,7000.0,31.2484,31.2873,31.2387,31.2387,7000.0
2011-04-11 11:50:00,32.14,32.16,31.99,31.99,12000.0,31.2484,31.2679,31.1026,31.1026,12000.0
2011-04-11 12:00:00,32.01,32.04,31.94,32.0,15800.0,31.122,31.1512,31.054,31.1123,15800.0
2011-04-11 12:10:00,32.0,32.04,31.94,31.99,13400.0,31.1123,31.1512,31.054,31.1026,13400.0
2011-04-11 12:20:00,31.99,32.09,31.97,32.09,4200.0,31.1026,31.1998,31.0832,31.1998,4200.0
2011-04-11 12:30:00,32.08,32.09,31.83,31.89,13100.0,31.1901,31.1998,30.947,31.0054,13100.0
2011-04-11 12:40:00,31.9,31.91,31.81,31.84,26400.0,31.0151,31.0248,30.9276,30.9568,26400.0
2011-04-11 12:50:00,31.84,31.99,31.82,31.93,32300.0,30.9568,31.1026,30.9373,31.0443,32300.0
2011-04-11 13:00:00,31.95,31.96,31.87,31.95,17000.0,31.0637,31.0734,30.9859,31.0637,17000.0
2011-04-11 13:10:00,31.96,32.0,31.94,31.96,17600.0,31.0734,31.1123,31.054,31.0734,17600.0
2011-04-11 13:20:00,31.96,31.99,31.91,31.96,35100.0,31.0734,31.1026,31.0248,31.0734,35100.0
2011-04-11 13:30:00,31.96,31.98,31.83,31.83,11500.0,31.0734,31.0929,30.947,30.947,11500.0
2011-04-11 13:40:00,31.83,31.9,31.79,31.8,12900.0,30.947,31.0151,30.9081,30.9179,12900.0
2011-04-11 13:50:00,31.8,31.88,31.77,31.86,21600.0,30.9179,30.9957,30.8887,30.9762,21600.0
2011-04-11 14:00:00,31.87,31.92,31.83,31.92,17900.0,30.9859,31.0345,30.947,31.0345,17900.0
2011-04-11 14:10:00,31.93,31.96,31.91,31.94,7300.0,31.0443,31.0734,31.0248,31.054,7300.0
2011-04-11 14:20:00,31.93,31.95,31.87,31.95,11900.0,31.0443,31.0637,30.9859,31.0637,11900.0
2011-04-11 14:30:00,31.97,31.98,31.84,31.86,14200.0,31.0832,31.0929,30.9568,30.9762,14200.0
2011-04-11 14:40:00,31.87,31.95,31.87,31.89,27200.0,30.9859,31.0637,30.9859,31.0054,27200.0
2011-04-11 14:50:00,31.89,31.96,31.81,31.85,31400.0,31.0054,31.0734,30.9276,30.9665,31400.0
2011-04-11 15:00:00,31.83,31.87,31.77,31.85,33700.0,30.947,30.9859,30.8887,30.9665,33700.0
2011-04-11 15:10:00,31.84,31.84,31.62,31.78,41500.0,30.9568,30.9568,30.7429,30.8984,41500.0
2011-04-11 15:20:00,31.78,31.83,31.74,31.81,38300.0,30.8984,30.947,30.8595,30.9276,38300.0
2011-04-11 15:30:00,31.79,31.79,31.68,31.71,49900.0,30.9081,30.9081,30.8012,30.8304,49900.0
2011-04-11 15:40:00,31.71,31.8,31.68,31.78,79800.0,30.8304,30.9179,30.8012,30.8984,79800.0
2011-04-11 15:50:00,31.8,31.91,31.78,31.85,121200.0,30.9179,31.0248,30.8984,30.9665,121200.0
2011-04-12 09:30:00,31.64,31.83,31.5,31.71,26700.0,30.7623,30.947,30.6262,30.8304,26700.0
2011-04-12 09:40:00,31.63,31.94,31.57,31.82,85000.0,30.7526,31.054,30.6943,30.9373,85000.0
2011-04-12 09:50:00,31.82,31.82,31.46,31.51,16400.0,30.9373,30.9373,30.5873,30.6359,16400.0
2011-04-12 10:00:00,31.51,31.59,31.41,31.53,42200.0,30.6359,30.7137,30.5387,30.6554,42200.0
2011-04-12 10:10:00,31.5,31.59,31.4,31.58,32800.0,30.6262,30.7137,30.529,30.704,32800.0
2011-04-12 10:20:00,31.54,31.55,31.2,31.24,56000.0,30.6651,30.6748,30.3345,30.3734,56000.0
2011-04-12 10:30:00,31.22,31.45,31.2,31.45,68100.0,30.354,30.5776,30.3345,30.5776,68100.0
2011-04-12 10:40:00,31.48,31.52,31.37,31.46,60700.0,30.6067,30.6456,30.4998,30.5873,60700.0
2011-04-12 10:50:00,31.48,31.51,31.28,31.28,17800.0,30.6067,30.6359,30.4123,30.4123,17800.0
2011-04-12 11:00:00,31.28,31.37,31.23,31.3,24200.0,30.4123,30.4998,30.3637,30.4317,24200.0
2011-04-12 11:10:00,31.3,31.54,31.28,31.36,62100.0,30.4317,30.6651,30.4123,30.4901,62100.0
2011-04-12 11:20:00,31.33,31.53,31.3,31.5,21900.0,30.4609,30.6554,30.4317,30.6262,21900.0
2011-04-12 11:30:00,31.51,31.64,31.5,31.64,12000.0,30.6359,30.7623,30.6262,30.7623,12000.0
2011-04-12 11:40:00,31.62,31.71,31.48,31.58,37300.0,30.7429,30.8304,30.6067,30.704,37300.0
2011-04-12 11:50:00,31.58,31.71,31.5,31.69,54200.0,30.704,30.8304,30.6262,30.8109,54200.0
2011-04-12 12:00:00,31.69,31.72,31.45,31.52,28600.0,30.8109,30.8401,30.5776,30.6456,28600.0
2011-04-12 12:10:00,31.51,31.6,31.47,31.6,12200.0,30.6359,30.7234,30.597,30.7234,12200.0
2011-04-12 12:20:00,31.6,31.66,31.51,31.54,47600.0,30.7234,30.7818,30.6359,30.6651,47600.0
2011-04-12 12:30:00,31.56,31.65,31.53,31.61,19100.0,30.6845,30.772,30.6554,30.7331,19100.0
2011-04-12 12:40:00,31.59,31.75,31.58,31.75,8100.0,30.7137,30.8693,30.704,30.8693,8100.0
2011-04-12 12:50:00,31.73,31.74,31.67,31.72,14600.0,30.8498,30.8595,30.7915,30.8401,14600.0
2011-04-12 13:00:00,31.73,31.75,31.64,31.7,19900.0,30.8498,30.8693,30.7623,30.8206,19900.0
2011-04-12 13:10:00,31.7,31.71,31.58,31.58,9100.0,30.8206,30.8304,30.704,30.704,9100.0
2011-04-12 13:20:00,31.54,31.65,31.54,31.64,18200.0,30.6651,30.772,30.6651,30.7623,18200.0
2011-04-12 13:30:00,31.65,31.84,31.64,31.69,48700.0,30.772,30.9568,30.7623,30.8109,48700.0
2011-04-12 13:40:00,31.67,31.85,31.64,31.85,17100.0,30.7915,30.9665,30.7623,30.9665,17100.0
2011-04-12 13:50:00,31.86,31.92,31.82,31.82,17100.0,30.9762,31.0345,30.9373,30.9373,17100.0
2011-04-12 14:00:00,31.81,31.93,31.77,31.91,18600.0,30.9276,31.0443,30.8887,31.0248,18600.0
2011-04-12 14:10:00,31.91,31.91,31.82,31.82,12600.0,31.0248,31.0248,30.9373,30.9373,12600.0
2011-04-12 14:20:00,31.81,31.85,31.75,31.79,26000.0,30.9276,30.9665,30.8693,30.9081,26000.0
2011-04-12 14:30:00,31.79,31.79,31.66,31.68,12600.0,30.9081,30.9081,30.7818,30.8012,12600.0
2011-04-12 14:40:00,31.69,31.72,31.55,31.57,19400.0,30.8109,30.8401,30.6748,30.6943,19400.0
2011-04-12 14:50:00,31.58,31.63,31.56,31.57,8200.0,30.704,30.7526,30.6845,30.6943,8200.0
2011-04-12 15:00:00,31.57,31.6,31.54,31.57,13900.0,30.6943,30.7234,30.6651,30.6943,13900.0
2011-04-12 15:10:00,31.56,31.59,31.51,31.54,23100.0,30.6845,30.7137,30.6359,30.6651,23100.0
2011-04-12 15:20:00,31.53,31.57,31.35,31.36,74100.0,30.6554,30.6943,30.4804,30.4901,74100.0
2011-04-12 15:30:00,31.37,31.47,31.34,31.42,23600.0,30.4998,30.597,30.4706,30.5484,23600.0
2011-04-12 15:40:00,31.44,31.47,31.32,31.37,53100.0,30.5679,30.597,30.4512,30.4998,53100.0
2011-04-12 15:50:00,31.38,31.48,31.36,31.44,73100.0,30.5095,30.6067,30.4901,30.5679,73100.0
2011-04-13 09:30:00,31.8,32.01,31.66,31.66,40300.0,30.9179,31.122,30.7818,30.7818,40300.0
2011-04-13 09:40:00,31.69,31.75,31.45,31.54,20500.0,30.8109,30.8693,30.5776,30.6651,20500.0
2011-04-13 09:50:00,31.54,31.7,31.5,31.5,24000.0,30.6651,30.8206,30.6262,30.6262,24000.0
2011-04-13 10:00:00,31.51,31.65,31.45,31.48,15200.0,30.6359,30.772,30.5776,30.6067,15200.0
2011-04-13 10:10:00,31.43,31.77,31.42,31.68,28500.0,30.5581,30.8887,30.5484,30.8012,28500.0
2011-04-13 10:20:00,31.7,31.75,31.6,31.72,13200.0,30.8206,30.8693,30.7234,30.8401,13200.0
2011-04-13 10:30:00,31.7,31.72,31.5,31.5,18100.0,30.8206,30.8401,30.6262,30.6262,18100.0
2011-04-13 10:40:00,31.49,31.74,31.49,31.73,19900.0,30.6165,30.8595,30.6165,30.8498,19900.0
2011-04-13 10:50:00,31.74,31.82,31.72,31.8,26800.0,30.8595,30.9373,30.8401,30.9179,26800.0
2011-04-13 11:00:00,31.79,31.93,31.76,31.93,39900.0,30.9081,31.0443,30.879,31.0443,39900.0
2011-04-13 11:10:00,31.92,32.05,31.9,32.02,38100.0,31.0345,31.1609,31.0151,31.1318,38100.0
2011-04-13 11:20:00,31.99,32.0,31.79,31.87,14700.0,31.1026,31.1123,30.9081,30.9859,14700.0
2011-04-13 11:30:00,31.86,31.9,31.74,31.75,23600.0,30.9762,31.0151,30.8595,30.8693,23600.0
2011-04-13 11:40:00,31.73,31.85,31.7,31.85,12100.0,30.8498,30.9665,30.8206,30.9665,12100.0
2011-04-13 11:50:00,31.85,31.88,31.63,31.66,22900.0,30.9665,30.9957,30.7526,30.7818,22900.0
2011-04-13 12:00:00,31.66,31.79,31.61,31.77,44800.0,30.7818,30.9081,30.7331,30.8887,44800.0
2011-04-13 12:10:00,31.81,31.95,31.75,31.95,31800.0,30.9276,31.0637,30.8693,31.0637,31800.0
2011-04-13 12:20:00,31.91,31.94,31.8,31.84,20100.0,31.0248,31.054,30.9179,30.9568,20100.0
2011-04-13 12:30:00,31.81,31.81,31.54,31.64,23800.0,30.9276,30.9276,30.6651,30.7623,23800.0
2011-04-13 12:40:00,31.62,31.64,31.48,31.6,37400.0,30.7429,30.7623,30.6067,30.7234,37400.0
2011-04-13 12:50:00,31.6,31.6,31.48,31.48,8100.0,30.7234,30.7234,30.6067,30.6067,8100.0
2011-04-13 13:00:00,31.48,31.58,31.46,31.53,47400.0,30.6067,30.704,30.5873,30.6554,47400.0
2011-04-13 13:10:00,31.53,31.59,31.51,31.58,17100.0,30.6554,30.7137,30.6359,30.704,17100.0
2011-04-13 13:20:00,31.57,31.61,31.52,31.55,8600.0,30.6943,30.7331,30.6456,30.6748,8600.0
2011-04-13 13:30:00,31.54,31.61,31.5,31.54,14000.0,30.6651,30.7331,30.6262,30.6651,14000.0
2011-04-13 13:40:00,31.53,31.59,31.51,31.56,9400.0,30.6554,30.7137,30.6359,30.6845,9400.0
2011-04-13 13:50:00,31.56,31.58,31.42,31.51,17500.0,30.6845,30.704,30.5484,30.6359,17500.0
2011-04-13 14:00:00,31.51,31.61,31.49,31.61,20000.0,30.6359,30.7331,30.6165,30.7331,20000.0
2011-04-13 14:10:00,31.62,31.66,31.49,31.57,15800.0,30.7429,30.7818,30.6165,30.6943,15800.0
2011-04-13 14:20:00,31.58,31.66,31.54,31.64,14200.0,30.704,30.7818,30.6651,30.7623,14200.0
2011-04-13 14:30:00,31.65,31.72,31.59,31.66,17200.0,30.772,30.8401,30.7137,30.7818,17200.0
2011-04-13 14:40:00,31.65,31.88,31.65,31.8,24800.0,30.772,30.9957,30.772,30.9179,24800.0
2011-04-13 14:50:00,31.79,31.87,31.77,31.81,14900.0,30.9081,30.9859,30.8887,30.9276,14900.0
2011-04-13 15:00:00,31.81,31.88,31.78,31.83,24500.0,30.9276,30.9957,30.8984,30.947,24500.0
2011-04-13 15:10:00,31.82,31.84,31.75,31.84,18600.0,30.9373,30.9568,30.8693,30.9568,18600.0
2011-04-13 15:20:00,31.81,31.84,31.77,31.82,23400.0,30.9276,30.9568,30.8887,30.9373,23400.0
2011-04-13 15:30:00,31.82,31.84,31.73,31.8,23000.0,30.9373,30.9568,30.8498,30.9179,23000.0
2011-04-13 15:40:00,31.79,31.84,31.72,31.74,26400.0,30.9081,30.9568,30.8401,30.8595,26400.0
2011-04-13 15:50:00,31.75,31.77,31.71,31.75,34900.0,30.8693,30.8887,30.8304,30.8693,34900.0
2011-04-14 09:30:00,31.21,31.52,31.21,31.44,27400.0,30.3442,30.6456,30.3442,30.5679,27400.0
2011-04-14 09:40:00,31.44,31.49,31.03,31.05,27900.0,30.5679,30.6165,30.1692,30.1887,27900.0
2011-04-14 09:50:00,31.04,31.57,30.98,31.56,50400.0,30.179,30.6943,30.1206,30.6845,50400.0
2011-04-14 10:00:00,31.58,31.72,31.57,31.61,20100.0,30.704,30.8401,30.6943,30.7331,20100.0
2011-04-14 10:10:00,31.64,31.68,31.57,31.59,17800.0,30.7623,30.8012,30.6943,30.7137,17800.0
2011-04-14 10:20:00,31.62,31.69,31.52,31.55,13800.0,30.7429,30.8109,30.6456,30.6748,13800.0
2011-04-14 10:30:00,31.56,31.67,31.52,31.65,44200.0,30.6845,30.7915,30.6456,30.772,44200.0
2011-04-14 10:40:00,31.66,31.69,31.53,31.55,31000.0,30.7818,30.8109,30.6554,30.6748,31000.0
2011-04-14 10:50:00,31.54,31.63,31.49,31.53,57700.0,30.6651,30.7526,30.6165,30.6554,57700.0
2011-04-14 11:00:00,31.53,31.62,31.48,31.55,78900.0,30.6554,30.7429,30.6067,30.6748,78900.0
2011-04-14 11:10:00,31.56,31.61,31.27,31.35,42700.0,30.6845,30.7331,30.4026,30.4804,42700.0
2011-04-14 11:20:00,31.36,31.45,31.3,31.39,30000.0,30.4901,30.5776,30.4317,30.5192,30000.0
2011-04-14 11:30:00,31.39,31.42,31.22,31.28,131700.0,30.5192,30.5484,30.354,30.4123,131700.0
2011-04-14 11:40:00,31.27,31.33,31.18,31.18,57000.0,30.4026,30.4609,30.3151,30.3151,57000.0
2011-04-14 11:50:00,31.18,31.31,31.12,31.31,20700.0,30.3151,30.4415,30.2567,30.4415,20700.0
2011-04-14 12:00:00,31.3,31.43,31.29,31.39,20900.0,30.4317,30.5581,30.422,30.5192,20900.0
2011-04-14 12:10:00,31.38,31.5,31.38,31.49,14300.0,30.5095,30.6262,30.5095,30.6165,14300.0
2011-04-14 12:20:00,31.47,31.5,31.39,31.42,11100.0,30.597,30.6262,30.5192,30.5484,11100.0
2011-04-14 12:30:00,31.44,31.47,31.37,31.46,32600.0,30.5679,30.597,30.4998,30.5873,32600.0
2011-04-14 12:40:00,31.45,31.47,31.38,31.38,10400.0,30.5776,30.597,30.5095,30.5095,10400.0
2011-04-14 12:50:00,31.4,31.54,31.36,31.49,39100.0,30.529,30.6651,30.4901,30.6165,39100.0
2011-04-14 13:00:00,31.5,31.57,31.5,31.55,13800.0,30.6262,30.6943,30.6262,30.6748,13800.0
2011-04-14 13:10:00,31.54,31.56,31.45,31.48,18000.0,30.6651,30.6845,30.5776,30.6067,18000.0
2011-04-14 13:20:00,31.45,31.49,31.4,31.49,23100.0,30.5776,30.6165,30.529,30.6165,23100.0
2011-04-14 13:30:00,31.47,31.5,31.39,31.46,25500.0,30.597,30.6262,30.5192,30.5873,25500.0
2011-04-14 13:40:00,31.44,31.44,31.3,31.34,35400.0,30.5679,30.5679,30.4317,30.4706,35400.0
2011-04-14 13:50:00,31.33,31.39,31.32,31.36,34800.0,30.4609,30.5192,30.4512,30.4901,34800.0
2011-04-14 14:00:00,31.36,31.37,31.31,31.34,19800.0,30.4901,30.4998,30.4415,30.4706,19800.0
2011-04-14 14:10:00,31.35,31.36,31.28,31.34,35400.0,30.4804,30.4901,30.4123,30.4706,35400.0
2011-04-14 14:20:00,31.35,31.38,31.27,31.28,45900.0,30.4804,30.5095,30.4026,30.4123,45900.0
2011-04-14 14:30:00,31.3,31.37,31.28,31.3,35100.0,30.4317,30.4998,30.4123,30.4317,35100.0
2011-04-14 14:40:00,31.31,31.32,31.24,31.29,25600.0,30.4415,30.4512,30.3734,30.422,25600.0
2011-04-14 14:50:00,31.29,31.33,31.28,31.31,32700.0,30.422,30.4609,30.4123,30.4415,32700.0
2011-04-14 15:00:00,31.32,31.5,31.3,31.49,31100.0,30.4512,30.6262,30.4317,30.6165,31100.0
2011-04-14 15:10:00,31.49,31.58,31.45,31.56,32900.0,30.6165,30.704,30.5776,30.6845,32900.0
2011-04-14 15:20:00,31.56,31.57,31.48,31.5,34400.0,30.6845,30.6943,30.6067,30.6262,34400.0
2011-04-14 15:30:00,31.5,31.55,31.48,31.54,45800.0,30.6262,30.6748,30.6067,30.6651,45800.0
2011-04-14 15:40:00,31.53,31.59,31.46,31.55,67300.0,30.6554,30.7137,30.5873,30.6748,67300.0
2011-04-14 15:50:00,31.55,31.58,31.51,31.57,75100.0,30.6748,30.704,30.6359,30.6943,75100.0
2011-04-15 09:30:00,31.63,31.9,31.56,31.62,89700.0,30.7526,31.0151,30.6845,30.7429,89700.0
2011-04-15 09:40:00,31.63,31.63,31.42,31.46,28200.0,30.7526,30.7526,30.5484,30.5873,28200.0
2011-04-15 09:50:00,31.5,31.67,31.47,31.64,27900.0,30.6262,30.7915,30.597,30.7623,27900.0
2011-04-15 10:00:00,31.69,31.86,31.69,31.73,20700.0,30.8109,30.9762,30.8109,30.8498,20700.0
2011-04-15 10:10:00,31.68,31.87,31.56,31.56,36600.0,30.8012,30.9859,30.6845,30.6845,36600.0
2011-04-15 10:20:00,31.54,31.64,31.51,31.57,52000.0,30.6651,30.7623,30.6359,30.6943,52000.0
2011-04-15 10:30:00,31.59,31.7,31.45,31.51,36800.0,30.7137,30.8206,30.5776,30.6359,36800.0
2011-04-15 10:40:00,31.49,31.69,31.48,31.67,33600.0,30.6165,30.8109,30.6067,30.7915,33600.0
2011-04-15 10:50:00,31.64,31.8,31.64,31.69,20200.0,30.7623,30.9179,30.7623,30.8109,20200.0
2011-04-15 11:00:00,31.68,31.75,31.61,31.63,45700.0,30.8012,30.8693,30.7331,30.7526,45700.0
2011-04-15 11:10:00,31.62,31.76,31.59,31.68,41000.0,30.7429,30.879,30.7137,30.8012,41000.0
2011-04-15 11:20:00,31.69,31.82,31.69,31.82,23200.0,30.8109,30.9373,30.8109,30.9373,23200.0
2011-04-15 11:30:00,31.84,31.95,31.83,31.91,74800.0,30.9568,31.0637,30.947,31.0248,74800.0
2011-04-15 11:40:00,31.92,32.06,31.87,32.0,118600.0,31.0345,31.1707,30.9859,31.1123,118600.0
2011-04-15 11:50:00,31.98,32.05,31.98,32.04,43100.0,31.0929,31.1609,31.0929,31.1512,43100.0
2011-04-15 12:00:00,32.02,32.14,31.99,32.13,12200.0,31.1318,31.2484,31.1026,31.2387,12200.0
2011-04-15 12:10:00,32.16,32.32,32.16,32.29,17300.0,31.2679,31.4234,31.2679,31.3943,17300.0
2011-04-15 12:20:00,32.27,32.27,32.18,32.21,30900.0,31.3748,31.3748,31.2873,31.3165,30900.0
2011-04-15 12:30:00,32.2,32.21,32.08,32.09,35500.0,31.3068,31.3165,31.1901,31.1998,35500.0
2011-04-15 12:40:00,32.1,32.14,32.07,32.1,22600.0,31.2095,31.2484,31.1804,31.2095,22600.0
2011-04-15 12:50:00,32.08,32.08,31.99,32.03,10900.0,31.1901,31.1901,31.1026,31.1415,10900.0
2011-04-15 13:00:00,32.0,32.05,32.0,32.04,6500.0,31.1123,31.1609,31.1123,31.1512,6500.0
2011-04-15 13:10:00,32.04,32.08,32.03,32.07,5800.0,31.1512,31.1901,31.1415,31.1804,5800.0
2011-04-15 13:20:00,32.07,32.07,32.04,32.05,19100.0,31.1804,31.1804,31.1512,31.1609,19100.0
2011-04-15 13:30:00,32.05,32.06,32.03,32.05,6300.0,31.1609,31.1707,31.1415,31.1609,6300.0
2011-04-15 13:40:00,32.05,32.05,32.0,32.04,12200.0,31.1609,31.1609,31.1123,31.1512,12200.0
2011-04-15 13:50:00,32.04,32.04,31.98,32.0,8600.0,31.1512,31.1512,31.0929,31.1123,8600.0
2011-04-15 14:00:00,31.99,32.01,31.94,31.96,10100.0,31.1026,31.122,31.054,31.0734,10100.0
2011-04-15 14:10:00,31.97,32.0,31.95,31.98,9200.0,31.0832,31.1123,31.0637,31.0929,9200.0
2011-04-15 14:20:00,32.0,32.0,31.95,32.0,11000.0,31.1123,31.1123,31.0637,31.1123,11000.0
2011-04-15 14:30:00,32.0,32.07,32.0,32.03,12300.0,31.1123,31.1804,31.1123,31.1415,12300.0
2011-04-15 14:40:00,32.03,32.05,31.99,31.99,27400.0,31.1415,31.1609,31.1026,31.1026,27400.0
2011-04-15 14:50:00,31.99,32.01,31.98,32.01,18400.0,31.1026,31.122,31.0929,31.122,18400.0
2011-04-15 15:00:00,32.01,32.02,32.0,32.02,18300.0,31.122,31.1318,31.1123,31.1318,18300.0
2011-04-15 15:10:00,32.02,32.02,31.95,32.01,33700.0,31.1318,31.1318,31.0637,31.122,33700.0
2011-04-15 15:20:00,32.01,32.07,31.94,32.03,52000.0,31.122,31.1804,31.054,31.1415,52000.0
2011-04-15 15:30:00,32.04,32.08,31.99,32.04,17300.0,31.1512,31.1901,31.1026,31.1512,17300.0
2011-04-15 15:40:00,32.05,32.06,31.98,32.02,47800.0,31.1609,31.1707,31.0929,31.1318,47800.0
2011-04-15 15:50:00,32.01,32.06,32.0,32.04,76100.0,31.122,31.1707,31.1123,31.1512,76100.0
2011-04-18 09:30:00,31.39,31.46,31.13,31.27,48100.0,30.5192,30.5873,30.2665,30.4026,48100.0
2011-04-18 09:40:00,31.27,31.36,31.2,31.25,60000.0,30.4026,30.4901,30.3345,30.3831,60000.0
2011-04-18 09:50:00,31.25,31.6,31.2,31.47,85200.0,30.3831,30.7234,30.3345,30.597,85200.0
2011-04-18 10:00:00,31.47,31.47,31.05,31.16,126500.0,30.597,30.597,30.1887,30.2956,126500.0
2011-04-18 10:10:00,31.16,31.23,31.1,31.14,46000.0,30.2956,30.3637,30.2373,30.2762,46000.0
2011-04-18 10:20:00,31.15,31.23,31.0,31.05,80700.0,30.2859,30.3637,30.1401,30.1887,80700.0
2011-04-18 10:30:00,31.01,31.08,31.0,31.04,36700.0,30.1498,30.2178,30.1401,30.179,36700.0
2011-04-18 10:40:00,31.03,31.05,30.88,30.93,56900.0,30.1692,30.1887,30.0234,30.072,56900.0
2011-04-18 10:50:00,30.94,30.96,30.87,30.94,38000.0,30.0817,30.1012,30.0137,30.0817,38000.0
2011-04-18 11:00:00,30.92,30.96,30.9,30.95,64900.0,30.0623,30.1012,30.0428,30.0914,64900.0
2011-04-18 11:10:00,30.92,30.95,30.72,30.72,41000.0,30.0623,30.0914,29.8678,29.8678,41000.0
2011-04-18 11:20:00,30.72,30.75,30.58,30.62,66200.0,29.8678,29.897,29.7317,29.7706,66200.0
2011-04-18 11:30:00,30.63,30.65,30.44,30.46,51700.0,29.7803,29.7998,29.5956,29.615,51700.0
2011-04-18 11:40:00,30.46,30.63,30.39,30.59,53900.0,29.615,29.7803,29.547,29.7414,53900.0
2011-04-18 11:50:00,30.59,30.81,30.48,30.48,62600.0,29.7414,29.9553,29.6345,29.6345,62600.0
2011-04-18 12:00:00,30.49,30.55,30.47,30.51,39900.0,29.6442,29.7025,29.6248,29.6637,39900.0
2011-04-18 12:10:00,30.51,30.56,30.49,30.54,40300.0,29.6637,29.7123,29.6442,29.6928,40300.0
2011-04-18 12:20:00,30.51,30.52,30.45,30.46,29700.0,29.6637,29.6734,29.6053,29.615,29700.0
2011-04-18 12:30:00,30.46,30.5,30.33,30.33,39800.0,29.615,29.6539,29.4886,29.4886,39800.0
2011-04-18 12:40:00,30.35,30.35,30.28,30.28,43500.0,29.5081,29.5081,29.44,29.44,43500.0
2011-04-18 12:50:00,30.28,30.28,30.23,30.24,22600.0,29.44,29.44,29.3914,29.4011,22600.0
2011-04-18 13:00:00,30.24,30.25,30.06,30.19,84800.0,29.4011,29.4109,29.2261,29.3525,84800.0
2011-04-18 13:10:00,30.19,30.26,30.16,30.25,38400.0,29.3525,29.4206,29.3234,29.4109,38400.0
2011-04-18 13:20:00,30.27,30.28,30.22,30.27,23300.0,29.4303,29.44,29.3817,29.4303,23300.0
2011-04-18 13:30:00,30.26,30.37,30.24,30.31,26600.0,29.4206,29.5275,29.4011,29.4692,26600.0
2011-04-18 13:40:00,30.29,30.34,30.27,30.3,16300.0,29.4498,29.4984,29.4303,29.4595,16300.0
2011-04-18 13:50:00,30.32,30.45,30.32,30.42,22300.0,29.4789,29.6053,29.4789,29.5762,22300.0
2011-04-18 14:00:00,30.41,30.44,30.33,30.41,29400.0,29.5664,29.5956,29.4886,29.5664,29400.0
2011-04-18 14:10:00,30.42,30.45,30.36,30.36,19200.0,29.5762,29.6053,29.5178,29.5178,19200.0
2011-04-18 14:20:00,30.34,30.43,30.31,30.36,28000.0,29.4984,29.5859,29.4692,29.5178,28000.0
2011-04-18 14:30:00,30.36,30.45,30.33,30.44,25900.0,29.5178,29.6053,29.4886,29.5956,25900.0
2011-04-18 14:40:00,30.42,30.52,30.36,30.52,35000.0,29.5762,29.6734,29.5178,29.6734,35000.0
2011-04-18 14:50:00,30.5,30.6,30.48,30.53,27800.0,29.6539,29.7512,29.6345,29.6831,27800.0
2011-04-18 15:00:00,30.52,30.6,30.46,30.51,69100.0,29.6734,29.7512,29.615,29.6637,69100.0
2011-04-18 15:10:00,30.51,30.7,30.51,30.68,67200.0,29.6637,29.8484,29.6637,29.8289,67200.0
2011-04-18 15:20:00,30.68,30.71,30.63,30.69,50300.0,29.8289,29.8581,29.7803,29.8387,50300.0
2011-04-18 15:30:00,30.69,30.72,30.53,30.58,57900.0,29.8387,29.8678,29.6831,29.7317,57900.0
2011-04-18 15:40:00,30.58,30.58,30.47,30.54,81100.0,29.7317,29.7317,29.6248,29.6928,81100.0
2011-04-18 15:50:00,30.53,30.71,30.51,30.66,170900.0,29.6831,29.8581,29.6637,29.8095,170900.0
2011-04-19 09:30:00,30.91,31.29,30.88,30.95,26000.0,30.0526,30.422,30.0234,30.0914,26000.0
2011-04-19 09:40:00,30.98,31.27,30.92,31.09,72300.0,30.1206,30.4026,30.0623,30.2276,72300.0
2011-04-19 09:50:00,31.08,31.12,30.95,30.99,19100.0,30.2178,30.2567,30.0914,30.1303,19100.0
2011-04-19 10:00:00,30.97,31.05,30.89,31.04,47200.0,30.1109,30.1887,30.0331,30.179,47200.0
2011-04-19 10:10:00,31.06,31.1,30.98,31.07,72800.0,30.1984,30.2373,30.1206,30.2081,72800.0
2011-04-19 10:20:00,31.06,31.1,30.98,31.1,71200.0,30.1984,30.2373,30.1206,30.2373,71200.0
2011-04-19 10:30:00,31.12,31.13,30.96,31.02,61100.0,30.2567,30.2665,30.1012,30.1595,61100.0
2011-04-19 10:40:00,31.03,31.12,30.96,31.08,36700.0,30.1692,30.2567,30.1012,30.2178,36700.0
2011-04-19 10:50:00,31.11,31.14,31.06,31.11,27300.0,30.247,30.2762,30.1984,30.247,27300.0
2011-04-19 11:00:00,31.11,31.12,31.0,31.12,93100.0,30.247,30.2567,30.1401,30.2567,93100.0
2011-04-19 11:10:00,31.13,31.15,31.07,31.15,19400.0,30.2665,30.2859,30.2081,30.2859,19400.0
2011-04-19 11:20:00,31.13,31.16,30.97,31.01,28500.0,30.2665,30.2956,30.1109,30.1498,28500.0
2011-04-19 11:30:00,31.03,31.15,31.03,31.11,14700.0,30.1692,30.2859,30.1692,30.247,14700.0
2011-04-19 11:40:00,31.1,31.15,31.09,31.1,31400.0,30.2373,30.2859,30.2276,30.2373,31400.0
2011-04-19 11:50:00,31.1,31.13,31.08,31.1,21000.0,30.2373,30.2665,30.2178,30.2373,21000.0
2011-04-19 12:00:00,31.1,31.13,31.07,31.11,28300.0,30.2373,30.2665,30.2081,30.247,28300.0
2011-04-19 12:10:00,31.11,31.15,31.08,31.09,20800.0,30.247,30.2859,30.2178,30.2276,20800.0
2011-04-19 12:20:00,31.08,31.11,31.03,31.08,24600.0,30.2178,30.247,30.1692,30.2178,24600.0
2011-04-19 12:30:00,31.08,31.13,31.04,31.13,12500.0,30.2178,30.2665,30.179,30.2665,12500.0
2011-04-19 12:40:00,31.11,31.12,31.02,31.02,14700.0,30.247,30.2567,30.1595,30.1595,14700.0
2011-04-19 12:50:00,31.01,31.13,31.01,31.11,12200.0,30.1498,30.2665,30.1498,30.247,12200.0
2011-04-19 13:00:00,31.12,31.24,31.1,31.22,50300.0,30.2567,30.3734,30.2373,30.354,50300.0
2011-04-19 13:10:00,31.23,31.32,31.22,31.29,13500.0,30.3637,30.4512,30.354,30.422,13500.0
2011-04-19 13:20:00,31.3,31.33,31.26,31.27,15700.0,30.4317,30.4609,30.3928,30.4026,15700.0
2011-04-19 13:30:00,31.27,31.3,31.26,31.29,30500.0,30.4026,30.4317,30.3928,30.422,30500.0
2011-04-19 13:40:00,31.3,31.45,31.3,31.41,25500.0,30.4317,30.5776,30.4317,30.5387,25500.0
2011-04-19 13:50:00,31.41,31.44,31.29,31.38,51300.0,30.5387,30.5679,30.422,30.5095,51300.0
2011-04-19 14:00:00,31.4,31.4,31.17,31.25,68400.0,30.529,30.529,30.3053,30.3831,68400.0
2011-04-19 14:10:00,31.25,31.42,31.21,31.38,31300.0,30.3831,30.5484,30.3442,30.5095,31300.0
2011-04-19 14:20:00,31.36,31.42,31.31,31.35,35800.0,30.4901,30.5484,30.4415,30.4804,35800.0
2011-04-19 14:30:00,31.33,31.41,31.28,31.41,30300.0,30.4609,30.5387,30.4123,30.5387,30300.0
2011-04-19 14:40:00,31.41,31.58,31.38,31.44,70500.0,30.5387,30.704,30.5095,30.5679,70500.0
2011-04-19 14:50:00,31.45,31.46,31.32,31.37,30700.0,30.5776,30.5873,30.4512,30.4998,30700.0
2011-04-19 15:00:00,31.34,31.36,31.25,31.25,94900.0,30.4706,30.4901,30.3831,30.3831,94900.0
2011-04-19 15:10:00,31.27,31.37,31.26,31.37,95200.0,30.4026,30.4998,30.3928,30.4998,95200.0
2011-04-19 15:20:00,31.37,31.46,31.35,31.41,120800.0,30.4998,30.5873,30.4804,30.5387,120800.0
2011-04-19 15:30:00,31.4,31.47,31.35,31.47,132500.0,30.529,30.597,30.4804,30.597,132500.0
2011-04-19 15:40:00,31.47,31.55,31.45,31.46,187700.0,30.597,30.6748,30.5776,30.5873,187700.0
2011-04-19 15:50:00,31.47,31.53,31.41,31.52,283800.0,30.597,30.6554,30.5387,30.6456,283800.0
2011-04-20 09:30:00,30.39,30.5,30.02,30.2,779800.0,29.547,29.6539,29.1872,29.3623,779800.0
2011-04-20 09:40:00,30.2,30.21,29.6,29.96,917000.0,29.3623,29.372,28.7789,29.1289,917000.0
2011-04-20 09:50:00,29.96,30.01,29.65,29.89,267100.0,29.1289,29.1775,28.8275,29.0609,267100.0
2011-04-20 10:00:00,29.9,30.19,29.79,30.05,413600.0,29.0706,29.3525,28.9636,29.2164,413600.0
2011-04-20 10:10:00,30.04,30.26,30.0,30.13,282400.0,29.2067,29.4206,29.1678,29.2942,282400.0
2011-04-20 10:20:00,30.14,30.19,30.06,30.17,134100.0,29.3039,29.3525,29.2261,29.3331,134100.0
2011-04-20 10:30:00,30.17,30.18,29.85,30.13,216400.0,29.3331,29.3428,29.022,29.2942,216400.0
2011-04-20 10:40:00,30.14,30.14,29.96,30.07,212300.0,29.3039,29.3039,29.1289,29.2359,212300.0
2011-04-20 10:50:00,30.06,30.09,29.97,30.0,227100.0,29.2261,29.2553,29.1386,29.1678,227100.0
2011-04-20 11:00:00,30.0,30.08,29.92,30.04,175400.0,29.1678,29.2456,29.09,29.2067,175400.0
2011-04-20 11:10:00,30.04,30.1,29.95,29.95,116100.0,29.2067,29.265,29.1192,29.1192,116100.0
2011-04-20 11:20:00,29.96,29.96,29.87,29.9,134700.0,29.1289,29.1289,29.0414,29.0706,134700.0
2011-04-20 11:30:00,29.91,29.91,29.45,29.61,353600.0,29.0803,29.0803,28.6331,28.7886,353600.0
2011-04-20 11:40:00,29.59,29.6,28.95,29.16,619200.0,28.7692,28.7789,28.1469,28.3511,619200.0
2011-04-20 11:50:00,29.16,29.44,29.15,29.38,249400.0,28.3511,28.6233,28.3414,28.565,249400.0
2011-04-20 12:00:00,29.36,29.38,28.57,28.58,416700.0,28.5456,28.565,27.7775,27.7872,416700.0
2011-04-20 12:10:00,28.56,28.88,28.4,28.87,403500.0,27.7677,28.0789,27.6122,28.0691,403500.0
2011-04-20 12:20:00,28.85,28.99,28.77,28.85,119500.0,28.0497,28.1858,27.9719,28.0497,119500.0
2011-04-20 12:30:00,28.85,28.91,28.68,28.73,165600.0,28.0497,28.108,27.8844,27.933,165600.0
2011-04-20 12:40:00,28.7,28.75,28.61,28.64,151400.0,27.9039,27.9525,27.8164,27.8455,151400.0
2011-04-20 12:50:00,28.65,28.67,28.5,28.57,113800.0,27.8553,27.8747,27.7094,27.7775,113800.0
2011-04-20 13:00:00,28.57,28.72,28.51,28.7,109100.0,27.7775,27.9233,27.7191,27.9039,109100.0
2011-04-20 13:10:00,28.7,28.76,28.54,28.54,127000.0,27.9039,27.9622,27.7483,27.7483,127000.0
2011-04-20 13:20:00,28.55,28.57,28.24,28.4,281000.0,27.758,27.7775,27.4566,27.6122,281000.0
2011-04-20 13:30:00,28.39,28.4,28.22,28.31,128900.0,27.6025,27.6122,27.4372,27.5247,128900.0
2011-04-20 13:40:00,28.31,28.35,28.08,28.13,121000.0,27.5247,27.5636,27.3011,27.3497,121000.0
2011-04-20 13:50:00,28.12,28.19,28.0,28.18,201200.0,27.34,27.408,27.2233,27.3983,201200.0
2011-04-20 14:00:00,28.18,28.3,28.05,28.26,138500.0,27.3983,27.515,27.2719,27.4761,138500.0
2011-04-20 14:10:00,28.25,28.52,28.14,28.35,184200.0,27.4663,27.7289,27.3594,27.5636,184200.0
2011-04-20 14:20:00,28.37,28.46,28.23,28.29,146700.0,27.583,27.6705,27.4469,27.5052,146700.0
2011-04-20 14:30:00,28.27,28.28,27.93,27.94,186900.0,27.4858,27.4955,27.1552,27.1649,186900.0
2011-04-20 14:40:00,27.94,27.94,27.8,27.84,186700.0,27.1649,27.1649,27.0288,27.0677,186700.0
2011-04-20 14:50:00,27.83,28.12,27.82,28.11,218300.0,27.058,27.34,27.0483,27.3302,218300.0
2011-04-20 15:00:00,28.11,28.41,28.11,28.41,245500.0,27.3302,27.6219,27.3302,27.6219,245500.0
2011-04-20 15:10:00,28.42,28.6,28.33,28.37,403800.0,27.6316,27.8066,27.5441,27.583,403800.0
2011-04-20 15:20:00,28.37,28.45,28.28,28.44,205100.0,27.583,27.6608,27.4955,27.6511,205100.0
2011-04-20 15:30:00,28.43,28.46,28.34,28.38,199300.0,27.6414,27.6705,27.5539,27.5927,199300.0
2011-04-20 15:40:00,28.38,28.39,28.27,28.28,113600.0,27.5927,27.6025,27.4858,27.4955,113600.0
2011-04-20 15:50:00,28.29,28.42,28.28,28.36,281200.0,27.5052,27.6316,27.4955,27.5733,281200.0
2011-04-21 09:30:00,28.59,29.21,28.53,29.13,210000.0,27.7969,28.3997,27.7386,28.3219,210000.0
2011-04-21 09:40:00,29.12,29.27,29.1,29.26,162900.0,28.3122,28.4581,28.2928,28.4483,162900.0
2011-04-21 09:50:00,29.26,29.84,29.21,29.74,373900.0,28.4483,29.0122,28.3997,28.915,373900.0
2011-04-21 10:00:00,29.73,29.75,29.4,29.51,212700.0,28.9053,28.9247,28.5844,28.6914,212700.0
2011-04-21 10:10:00,29.52,29.54,29.46,29.53,168200.0,28.7011,28.7206,28.6428,28.7108,168200.0
2011-04-21 10:20:00,29.53,29.7,29.51,29.6,148400.0,28.7108,28.8761,28.6914,28.7789,148400.0
2011-04-21 10:30:00,29.6,29.72,29.52,29.71,117500.0,28.7789,28.8956,28.7011,28.8858,117500.0
2011-04-21 10:40:00,29.71,30.12,29.7,29.99,145900.0,28.8858,29.2845,28.8761,29.1581,145900.0
2011-04-21 10:50:00,29.99,30.05,29.95,30.02,79700.0,29.1581,29.2164,29.1192,29.1872,79700.0
2011-04-21 11:00:00,30.01,30.21,29.95,30.2,198300.0,29.1775,29.372,29.1192,29.3623,198300.0
2011-04-21 11:10:00,30.2,30.32,30.17,30.22,59900.0,29.3623,29.4789,29.3331,29.3817,59900.0
2011-04-21 11:20:00,30.23,30.27,30.1,30.23,51200.0,29.3914,29.4303,29.265,29.3914,51200.0
2011-04-21 11:30:00,30.24,30.28,30.2,30.24,93000.0,29.4011,29.44,29.3623,29.4011,93000.0
2011-04-21 11:40:00,30.24,30.26,30.13,30.18,179600.0,29.4011,29.4206,29.2942,29.3428,179600.0
2011-04-21 11:50:00,30.18,30.18,30.0,30.01,334200.0,29.3428,29.3428,29.1678,29.1775,334200.0
2011-04-21 12:00:00,30.01,30.05,29.92,29.93,113600.0,29.1775,29.2164,29.09,29.0997,113600.0
2011-04-21 12:10:00,29.92,29.97,29.77,29.97,88700.0,29.09,29.1386,28.9442,29.1386,88700.0
2011-04-21 12:20:00,29.97,30.01,29.91,29.91,58500.0,29.1386,29.1775,29.0803,29.0803,58500.0
2011-04-21 12:30:00,29.91,29.97,29.85,29.85,57400.0,29.0803,29.1386,29.022,29.022,57400.0
2011-04-21 12:40:00,29.85,29.86,29.77,29.8,48300.0,29.022,29.0317,28.9442,28.9734,48300.0
2011-04-21 12:50:00,29.79,29.83,29.78,29.78,60500.0,28.9636,29.0025,28.9539,28.9539,60500.0
2011-04-21 13:00:00,29.78,29.78,29.67,29.7,108300.0,28.9539,28.9539,28.847,28.8761,108300.0
2011-04-21 13:10:00,29.7,29.84,29.7,29.83,120000.0,28.8761,29.0122,28.8761,29.0025,120000.0
2011-04-21 13:20:00,29.84,29.92,29.83,29.87,40800.0,29.0122,29.09,29.0025,29.0414,40800.0
2011-04-21 13:30:00,29.86,29.87,29.78,29.78,22600.0,29.0317,29.0414,28.9539,28.9539,22600.0
2011-04-21 13:40:00,29.79,29.79,29.74,29.75,18600.0,28.9636,28.9636,28.915,28.9247,18600.0
2011-04-21 13:50:00,29.74,29.75,29.67,29.67,24000.0,28.915,28.9247,28.847,28.847,24000.0
2011-04-21 14:00:00,29.68,29.7,29.65,29.7,30000.0,28.8567,28.8761,28.8275,28.8761,30000.0
2011-04-21 14:10:00,29.7,29.75,29.7,29.74,28400.0,28.8761,28.9247,28.8761,28.915,28400.0
2011-04-21 14:20:00,29.74,29.85,29.73,29.85,54000.0,28.915,29.022,28.9053,29.022,54000.0
2011-04-21 14:30:00,29.85,29.91,29.85,29.87,24800.0,29.022,29.0803,29.022,29.0414,24800.0
2011-04-21 14:40:00,29.87,29.88,29.87,29.88,11900.0,29.0414,29.0511,29.0414,29.0511,11900.0
2011-04-21 14:50:00,29.88,29.93,29.87,29.88,50400.0,29.0511,29.0997,29.0414,29.0511,50400.0
2011-04-21 15:00:00,29.88,29.88,29.76,29.76,36500.0,29.0511,29.0511,28.9345,28.9345,36500.0
2011-04-21 15:10:00,29.76,29.77,29.7,29.7,26900.0,28.9345,28.9442,28.8761,28.8761,26900.0
2011-04-21 15:20:00,29.71,29.71,29.64,29.64,60900.0,28.8858,28.8858,28.8178,28.8178,60900.0
2011-04-21 15:30:00,29.64,29.71,29.64,29.69,109900.0,28.8178,28.8858,28.8178,28.8664,109900.0
2011-04-21 15:40:00,29.69,29.74,29.65,29.68,75300.0,28.8664,28.915,28.8275,28.8567,75300.0
2011-04-21 15:50:00,29.67,29.73,29.65,29.73,116000.0,28.847,28.9053,28.8275,28.9053,116000.0
2011-04-25 09:30:00,29.67,29.76,29.19,29.2,65400.0,28.847,28.9345,28.3803,28.39,65400.0
2011-04-25 09:40:00,29.21,29.28,29.12,29.12,56200.0,28.3997,28.4678,28.3122,28.3122,56200.0
2011-04-25 09:50:00,29.12,29.42,29.12,29.37,80400.0,28.3122,28.6039,28.3122,28.5553,80400.0
2011-04-25 10:00:00,29.34,29.46,29.24,29.31,72200.0,28.5261,28.6428,28.4289,28.4969,72200.0
2011-04-25 10:10:00,29.32,29.54,29.24,29.5,41200.0,28.5067,28.7206,28.4289,28.6817,41200.0
2011-04-25 10:20:00,29.49,29.49,29.33,29.34,33900.0,28.6719,28.6719,28.5164,28.5261,33900.0
2011-04-25 10:30:00,29.34,29.39,29.25,29.34,54800.0,28.5261,28.5747,28.4386,28.5261,54800.0
2011-04-25 10:40:00,29.33,29.34,29.25,29.27,31000.0,28.5164,28.5261,28.4386,28.4581,31000.0
2011-04-25 10:50:00,29.28,29.3,29.17,29.2,109600.0,28.4678,28.4872,28.3608,28.39,109600.0
2011-04-25 11:00:00,29.2,29.27,29.12,29.25,139400.0,28.39,28.4581,28.3122,28.4386,139400.0
2011-04-25 11:10:00,29.25,29.25,29.01,29.13,48900.0,28.4386,28.4386,28.2053,28.3219,48900.0
2011-04-25 11:20:00,29.15,29.15,29.01,29.06,40900.0,28.3414,28.3414,28.2053,28.2539,40900.0
2011-04-25 11:30:00,29.06,29.16,29.0,29.16,29200.0,28.2539,28.3511,28.1955,28.3511,29200.0
2011-04-25 11:40:00,29.15,29.35,29.15,29.35,50400.0,28.3414,28.5358,28.3414,28.5358,50400.0
2011-04-25 11:50:00,29.35,29.41,29.35,29.4,27200.0,28.5358,28.5942,28.5358,28.5844,27200.0
2011-04-25 12:00:00,29.4,29.42,29.27,29.27,24400.0,28.5844,28.6039,28.4581,28.4581,24400.0
2011-04-25 12:10:00,29.27,29.4,29.27,29.32,41300.0,28.4581,28.5844,28.4581,28.5067,41300.0
2011-04-25 12:20:00,29.31,29.34,29.22,29.33,23000.0,28.4969,28.5261,28.4094,28.5164,23000.0
2011-04-25 12:30:00,29.34,29.34,29.26,29.26,9000.0,28.5261,28.5261,28.4483,28.4483,9000.0
2011-04-25 12:40:00,29.26,29.26,29.15,29.17,30800.0,28.4483,28.4483,28.3414,28.3608,30800.0
2011-04-25 12:50:00,29.19,29.27,29.19,29.27,12700.0,28.3803,28.4581,28.3803,28.4581,12700.0
2011-04-25 13:00:00,29.25,29.28,29.23,29.27,4600.0,28.4386,28.4678,28.4192,28.4581,4600.0
2011-04-25 13:10:00,29.27,29.33,29.22,29.22,17300.0,28.4581,28.5164,28.4094,28.4094,17300.0
2011-04-25 13:20:00,29.21,29.21,29.05,29.08,23000.0,28.3997,28.3997,28.2442,28.2733,23000.0
2011-04-25 13:30:00,29.08,29.2,29.08,29.19,16100.0,28.2733,28.39,28.2733,28.3803,16100.0
2011-04-25 13:40:00,29.19,29.21,29.14,29.2,17300.0,28.3803,28.3997,28.3317,28.39,17300.0
2011-04-25 13:50:00,29.2,29.26,29.19,29.22,21200.0,28.39,28.4483,28.3803,28.4094,21200.0
2011-04-25 14:00:00,29.21,29.26,29.19,29.19,21100.0,28.3997,28.4483,28.3803,28.3803,21100.0
2011-04-25 14:10:00,29.19,29.23,29.16,29.17,34900.0,28.3803,28.4192,28.3511,28.3608,34900.0
2011-04-25 14:20:00,29.16,29.34,29.15,29.34,34100.0,28.3511,28.5261,28.3414,28.5261,34100.0
2011-04-25 14:30:00,29.34,29.35,29.25,29.28,20600.0,28.5261,28.5358,28.4386,28.4678,20600.0
2011-04-25 14:40:00,29.28,29.3,29.12,29.17,52600.0,28.4678,28.4872,28.3122,28.3608,52600.0
2011-04-25 14:50:00,29.17,29.24,29.16,29.23,33500.0,28.3608,28.4289,28.3511,28.4192,33500.0
2011-04-25 15:00:00,29.22,29.23,29.11,29.15,32500.0,28.4094,28.4192,28.3025,28.3414,32500.0
2011-04-25 15:10:00,29.15,29.18,29.06,29.15,37400.0,28.3414,28.3705,28.2539,28.3414,37400.0
2011-04-25 15:20:00,29.15,29.17,29.05,29.15,28600.0,28.3414,28.3608,28.2442,28.3414,28600.0
2011-04-25 15:30:00,29.16,29.16,29.08,29.13,59800.0,28.3511,28.3511,28.2733,28.3219,59800.0
2011-04-25 15:40:00,29.13,29.18,29.1,29.14,44100.0,28.3219,28.3705,28.2928,28.3317,44100.0
2011-04-25 15:50:00,29.14,29.2,29.11,29.14,86500.0,28.3317,28.39,28.3025,28.3317,86500.0
2011-04-26 09:30:00,29.21,29.49,29.11,29.46,44100.0,28.3997,28.6719,28.3025,28.6428,44100.0
2011-04-26 09:40:00,29.46,29.49,29.13,29.31,70400.0,28.6428,28.6719,28.3219,28.4969,70400.0
2011-04-26 09:50:00,29.32,29.35,29.24,29.25,26600.0,28.5067,28.5358,28.4289,28.4386,26600.0
2011-04-26 10:00:00,29.25,29.25,29.13,29.16,35600.0,28.4386,28.4386,28.3219,28.3511,35600.0
2011-04-26 10:10:00,29.18,29.3,29.14,29.29,35000.0,28.3705,28.4872,28.3317,28.4775,35000.0
2011-04-26 10:20:00,29.29,29.35,29.29,29.33,54700.0,28.4775,28.5358,28.4775,28.5164,54700.0
2011-04-26 10:30:00,29.34,29.39,29.29,29.32,79300.0,28.5261,28.5747,28.4775,28.5067,79300.0
2011-04-26 10:40:00,29.32,29.35,29.26,29.34,32900.0,28.5067,28.5358,28.4483,28.5261,32900.0
2011-04-26 10:50:00,29.34,29.44,29.32,29.44,58500.0,28.5261,28.6233,28.5067,28.6233,58500.0
2011-04-26 11:00:00,29.45,29.56,29.4,29.5,66000.0,28.6331,28.74,28.5844,28.6817,66000.0
2011-04-26 11:10:00,29.5,29.57,29.48,29.55,32200.0,28.6817,28.7497,28.6622,28.7303,32200.0
2011-04-26 11:20:00,29.54,29.63,29.51,29.59,45800.0,28.7206,28.8081,28.6914,28.7692,45800.0
2011-04-26 11:30:00,29.57,29.69,29.54,29.65,51100.0,28.7497,28.8664,28.7206,28.8275,51100.0
2011-04-26 11:40:00,29.64,29.82,29.64,29.69,51300.0,28.8178,28.9928,28.8178,28.8664,51300.0
2011-04-26 11:50:00,29.68,29.81,29.67,29.77,47500.0,28.8567,28.9831,28.847,28.9442,47500.0
2011-04-26 12:00:00,29.78,29.88,29.64,29.88,41800.0,28.9539,29.0511,28.8178,29.0511,41800.0
2011-04-26 12:10:00,29.86,29.93,29.78,29.8,80800.0,29.0317,29.0997,28.9539,28.9734,80800.0
2011-04-26 12:20:00,29.79,29.95,29.79,29.83,55800.0,28.9636,29.1192,28.9636,29.0025,55800.0
2011-04-26 12:30:00,29.83,29.9,29.8,29.88,80700.0,29.0025,29.0706,28.9734,29.0511,80700.0
2011-04-26 12:40:00,29.87,29.95,29.86,29.9,41700.0,29.0414,29.1192,29.0317,29.0706,41700.0
2011-04-26 12:50:00,29.9,29.92,29.84,29.88,28100.0,29.0706,29.09,29.0122,29.0511,28100.0
2011-04-26 13:00:00,29.88,29.89,29.81,29.83,39200.0,29.0511,29.0609,28.9831,29.0025,39200.0
2011-04-26 13:10:00,29.83,29.9,29.82,29.9,32300.0,29.0025,29.0706,28.9928,29.0706,32300.0
2011-04-26 13:20:00,29.9,29.91,29.85,29.86,29100.0,29.0706,29.0803,29.022,29.0317,29100.0
2011-04-26 13:30:00,29.87,29.89,29.83,29.84,36400.0,29.0414,29.0609,29.0025,29.0122,36400.0
2011-04-26 13:40:00,29.83,29.85,29.71,29.73,35000.0,29.0025,29.022,28.8858,28.9053,35000.0
2011-04-26 13:50:00,29.73,29.79,29.71,29.79,19300.0,28.9053,28.9636,28.8858,28.9636,19300.0
2011-04-26 14:00:00,29.77,29.79,29.64,29.66,28600.0,28.9442,28.9636,28.8178,28.8372,28600.0
2011-04-26 14:10:00,29.65,29.76,29.65,29.75,35100.0,28.8275,28.9345,28.8275,28.9247,35100.0
2011-04-26 14:20:00,29.76,29.76,29.61,29.65,27500.0,28.9345,28.9345,28.7886,28.8275,27500.0
2011-04-26 14:30:00,29.64,29.78,29.64,29.73,31400.0,28.8178,28.9539,28.8178,28.9053,31400.0
2011-04-26 14:40:00,29.72,29.74,29.68,29.72,31900.0,28.8956,28.915,28.8567,28.8956,31900.0
2011-04-26 14:50:00,29.72,29.73,29.69,29.71,18000.0,28.8956,28.9053,28.8664,28.8858,18000.0
2011-04-26 15:00:00,29.7,29.73,29.68,29.71,51300.0,28.8761,28.9053,28.8567,28.8858,51300.0
2011-04-26 15:10:00,29.7,29.72,29.64,29.67,45400.0,28.8761,28.8956,28.8178,28.847,45400.0
2011-04-26 15:20:00,29.66,29.71,29.66,29.69,36300.0,28.8372,28.8858,28.8372,28.8664,36300.0
2011-04-26 15:30:00,29.69,29.69,29.5,29.5,78300.0,28.8664,28.8664,28.6817,28.6817,78300.0
2011-04-26 15:40:00,29.5,29.53,29.42,29.45,70800.0,28.6817,28.7108,28.6039,28.6331,70800.0
2011-04-26 15:50:00,29.46,29.46,29.25,29.35,224300.0,28.6428,28.6428,28.4386,28.5358,224300.0
2011-04-27 09:30:00,29.34,29.34,29.04,29.06,21500.0,28.5261,28.5261,28.2344,28.2539,21500.0
2011-04-27 09:40:00,29.06,29.17,29.01,29.08,21200.0,28.2539,28.3608,28.2053,28.2733,21200.0
2011-04-27 09:50:00,29.08,29.15,29.0,29.01,18600.0,28.2733,28.3414,28.1955,28.2053,18600.0
2011-04-27 10:00:00,29.02,29.04,28.91,28.95,81000.0,28.215,28.2344,28.108,28.1469,81000.0
2011-04-27 10:10:00,28.94,28.95,28.64,28.67,123800.0,28.1372,28.1469,27.8455,27.8747,123800.0
2011-04-27 10:20:00,28.67,28.77,28.51,28.51,62700.0,27.8747,27.9719,27.7191,27.7191,62700.0
2011-04-27 10:30:00,28.51,28.65,28.46,28.64,72200.0,27.7191,27.8553,27.6705,27.8455,72200.0
2011-04-27 10:40:00,28.65,28.72,28.59,28.72,43300.0,27.8553,27.9233,27.7969,27.9233,43300.0
2011-04-27 10:50:00,28.72,28.88,28.72,28.87,51600.0,27.9233,28.0789,27.9233,28.0691,51600.0
2011-04-27 11:00:00,28.88,29.1,28.88,29.05,36100.0,28.0789,28.2928,28.0789,28.2442,36100.0
2011-04-27 11:10:00,29.05,29.08,28.97,29.05,17000.0,28.2442,28.2733,28.1664,28.2442,17000.0
2011-04-27 11:20:00,29.05,29.15,29.04,29.09,16400.0,28.2442,28.3414,28.2344,28.283,16400.0
2011-04-27 11:30:00,29.09,29.14,29.0,29.13,32900.0,28.283,28.3317,28.1955,28.3219,32900.0
2011-04-27 11:40:00,29.15,29.26,29.12,29.2,31900.0,28.3414,28.4483,28.3122,28.39,31900.0
2011-04-27 11:50:00,29.21,29.34,29.2,29.3,41400.0,28.3997,28.5261,28.39,28.4872,41400.0
2011-04-27 12:00:00,29.3,29.36,29.26,29.34,37100.0,28.4872,28.5456,28.4483,28.5261,37100.0
2011-04-27 12:10:00,29.31,29.39,29.28,29.31,24500.0,28.4969,28.5747,28.4678,28.4969,24500.0
2011-04-27 12:20:00,29.3,29.31,29.27,29.29,13000.0,28.4872,28.4969,28.4581,28.4775,13000.0
2011-04-27 12:30:00,29.3,29.53,29.27,29.51,39000.0,28.4872,28.7108,28.4581,28.6914,39000.0
2011-04-27 12:40:00,29.5,29.57,29.4,29.45,66900.0,28.6817,28.7497,28.5844,28.6331,66900.0
2011-04-27 12:50:00,29.45,29.6,29.45,29.57,15100.0,28.6331,28.7789,28.6331,28.7497,15100.0
2011-04-27 13:00:00,29.58,29.65,29.5,29.61,44600.0,28.7595,28.8275,28.6817,28.7886,44600.0
2011-04-27 13:10:00,29.61,29.69,29.56,29.66,26700.0,28.7886,28.8664,28.74,28.8372,26700.0
2011-04-27 13:20:00,29.65,29.74,29.62,29.62,22200.0,28.8275,28.915,28.7983,28.7983,22200.0
2011-04-27 13:30:00,29.63,29.64,29.47,29.49,89300.0,28.8081,28.8178,28.6525,28.6719,89300.0
2011-04-27 13:40:00,29.47,29.52,29.44,29.46,42200.0,28.6525,28.7011,28.6233,28.6428,42200.0
2011-04-27 13:50:00,29.46,29.49,29.43,29.45,92000.0,28.6428,28.6719,28.6136,28.6331,92000.0
2011-04-27 14:00:00,29.46,29.46,29.3,29.32,51100.0,28.6428,28.6428,28.4872,28.5067,51100.0
2011-04-27 14:10:00,29.32,29.36,29.13,29.13,55500.0,28.5067,28.5456,28.3219,28.3219,55500.0
2011-04-27 14:20:00,29.13,29.2,29.06,29.06,69300.0,28.3219,28.39,28.2539,28.2539,69300.0
2011-04-27 14:30:00,29.06,29.28,29.05,29.27,35400.0,28.2539,28.4678,28.2442,28.4581,35400.0
2011-04-27 14:40:00,29.27,29.29,29.23,29.25,34400.0,28.4581,28.4775,28.4192,28.4386,34400.0
2011-04-27 14:50:00,29.25,29.37,29.22,29.37,35100.0,28.4386,28.5553,28.4094,28.5553,35100.0
2011-04-27 15:00:00,29.36,29.49,29.34,29.34,60700.0,28.5456,28.6719,28.5261,28.5261,60700.0
2011-04-27 15:10:00,29.34,29.41,29.32,29.41,29400.0,28.5261,28.5942,28.5067,28.5942,29400.0
2011-04-27 15:20:00,29.41,29.46,29.38,29.39,39500.0,28.5942,28.6428,28.565,28.5747,39500.0
2011-04-27 15:30:00,29.4,29.45,29.35,29.36,57500.0,28.5844,28.6331,28.5358,28.5456,57500.0
2011-04-27 15:40:00,29.35,29.54,29.35,29.5,96700.0,28.5358,28.7206,28.5358,28.6817,96700.0
2011-04-27 15:50:00,29.5,29.54,29.48,29.5,157000.0,28.6817,28.7206,28.6622,28.6817,157000.0
2011-04-28 09:30:00,29.49,29.49,29.3,29.4,13600.0,28.6719,28.6719,28.4872,28.5844,13600.0
2011-04-28 09:40:00,29.41,29.45,29.37,29.4,14600.0,28.5942,28.6331,28.5553,28.5844,14600.0
2011-04-28 09:50:00,29.4,29.49,29.4,29.47,31500.0,28.5844,28.6719,28.5844,28.6525,31500.0
2011-04-28 10:00:00,29.46,29.53,29.41,29.51,9100.0,28.6428,28.7108,28.5942,28.6914,9100.0
2011-04-28 10:10:00,29.53,29.53,29.35,29.44,26600.0,28.7108,28.7108,28.5358,28.6233,26600.0
2011-04-28 10:20:00,29.44,29.55,29.44,29.49,19000.0,28.6233,28.7303,28.6233,28.6719,19000.0
2011-04-28 10:30:00,29.5,29.5,29.44,29.47,24400.0,28.6817,28.6817,28.6233,28.6525,24400.0
2011-04-28 10:40:00,29.49,29.56,29.47,29.55,15800.0,28.6719,28.74,28.6525,28.7303,15800.0
2011-04-28 10:50:00,29.53,29.53,29.41,29.47,50700.0,28.7108,28.7108,28.5942,28.6525,50700.0
2011-04-28 11:00:00,29.47,29.54,29.47,29.54,18500.0,28.6525,28.7206,28.6525,28.7206,18500.0
2011-04-28 11:10:00,29.53,29.56,29.5,29.53,19500.0,28.7108,28.74,28.6817,28.7108,19500.0
2011-04-28 11:20:00,29.52,29.56,29.5,29.52,8800.0,28.7011,28.74,28.6817,28.7011,8800.0
2011-04-28 11:30:00,29.52,29.55,29.48,29.5,15600.0,28.7011,28.7303,28.6622,28.6817,15600.0
2011-04-28 11:40:00,29.5,29.54,29.44,29.45,27100.0,28.6817,28.7206,28.6233,28.6331,27100.0
2011-04-28 11:50:00,29.45,29.45,29.38,29.45,20500.0,28.6331,28.6331,28.565,28.6331,20500.0
2011-04-28 12:00:00,29.44,29.45,29.38,29.38,12200.0,28.6233,28.6331,28.565,28.565,12200.0
2011-04-28 12:10:00,29.39,29.44,29.38,29.43,14300.0,28.5747,28.6233,28.565,28.6136,14300.0
2011-04-28 12:20:00,29.43,29.46,29.37,29.41,31500.0,28.6136,28.6428,28.5553,28.5942,31500.0
2011-04-28 12:30:00,29.42,29.42,29.37,29.38,9700.0,28.6039,28.6039,28.5553,28.565,9700.0
2011-04-28 12:40:00,29.36,29.38,29.27,29.27,26800.0,28.5456,28.565,28.4581,28.4581,26800.0
2011-04-28 12:50:00,29.27,29.29,29.23,29.24,11700.0,28.4581,28.4775,28.4192,28.4289,11700.0
2011-04-28 13:00:00,29.26,29.28,29.17,29.17,12200.0,28.4483,28.4678,28.3608,28.3608,12200.0
2011-04-28 13:10:00,29.17,29.17,29.06,29.12,14100.0,28.3608,28.3608,28.2539,28.3122,14100.0
2011-04-28 13:20:00,29.14,29.14,29.01,29.09,19700.0,28.3317,28.3317,28.2053,28.283,19700.0
2011-04-28 13:30:00,29.06,29.08,28.98,29.01,19200.0,28.2539,28.2733,28.1761,28.2053,19200.0
2011-04-28 13:40:00,29.02,29.06,28.95,29.0,31900.0,28.215,28.2539,28.1469,28.1955,31900.0
2011-04-28 13:50:00,29.0,29.05,28.96,29.0,35000.0,28.1955,28.2442,28.1567,28.1955,35000.0
2011-04-28 14:00:00,29.0,29.04,28.99,29.02,37500.0,28.1955,28.2344,28.1858,28.215,37500.0
2011-04-28 14:10:00,29.02,29.02,28.93,28.94,17700.0,28.215,28.215,28.1275,28.1372,17700.0
2011-04-28 14:20:00,28.94,28.97,28.88,28.88,25200.0,28.1372,28.1664,28.0789,28.0789,25200.0
2011-04-28 14:30:00,28.86,28.92,28.85,28.86,30500.0,28.0594,28.1178,28.0497,28.0594,30500.0
2011-04-28 14:40:00,28.86,28.89,28.82,28.85,26400.0,28.0594,28.0886,28.0205,28.0497,26400.0
2011-04-28 14:50:00,28.84,28.88,28.84,28.86,41400.0,28.04,28.0789,28.04,28.0594,41400.0
2011-04-28 15:00:00,28.87,28.9,28.85,28.88,29100.0,28.0691,28.0983,28.0497,28.0789,29100.0
2011-04-28 15:10:00,28.88,28.92,28.86,28.88,47800.0,28.0789,28.1178,28.0594,28.0789,47800.0
2011-04-28 15:20:00,28.86,28.97,28.86,28.96,35000.0,28.0594,28.1664,28.0594,28.1567,35000.0
2011-04-28 15:30:00,28.96,29.02,28.96,29.02,33700.0,28.1567,28.215,28.1567,28.215,33700.0
2011-04-28 15:40:00,29.02,29.04,28.97,29.04,51900.0,28.215,28.2344,28.1664,28.2344,51900.0
2011-04-28 15:50:00,29.04,29.04,28.93,28.96,76400.0,28.2344,28.2344,28.1275,28.1567,76400.0
2011-04-29 09:30:00,29.29,29.46,29.01,29.19,28200.0,28.4775,28.6428,28.2053,28.3803,28200.0
2011-04-29 09:40:00,29.19,29.27,28.93,28.97,42800.0,28.3803,28.4581,28.1275,28.1664,42800.0
2011-04-29 09:50:00,28.92,29.0,28.78,28.88,13200.0,28.1178,28.1955,27.9816,28.0789,13200.0
2011-04-29 10:00:00,28.89,28.97,28.87,28.92,13400.0,28.0886,28.1664,28.0691,28.1178,13400.0
2011-04-29 10:10:00,28.93,29.0,28.91,28.98,7700.0,28.1275,28.1955,28.108,28.1761,7700.0
2011-04-29 10:20:00,28.96,29.06,28.85,29.06,26400.0,28.1567,28.2539,28.0497,28.2539,26400.0
2011-04-29 10:30:00,29.06,29.2,29.05,29.2,16800.0,28.2539,28.39,28.2442,28.39,16800.0
2011-04-29 10:40:00,29.2,29.27,29.12,29.12,58700.0,28.39,28.4581,28.3122,28.3122,58700.0
2011-04-29 10:50:00,29.14,29.14,28.98,28.98,60900.0,28.3317,28.3317,28.1761,28.1761,60900.0
2011-04-29 11:00:00,28.98,29.04,28.95,28.97,22200.0,28.1761,28.2344,28.1469,28.1664,22200.0
2011-04-29 11:10:00,28.97,29.06,28.96,29.02,20100.0,28.1664,28.2539,28.1567,28.215,20100.0
2011-04-29 11:20:00,29.01,29.02,28.94,28.95,31900.0,28.2053,28.215,28.1372,28.1469,31900.0
2011-04-29 11:30:00,28.97,29.08,28.95,29.07,20200.0,28.1664,28.2733,28.1469,28.2636,20200.0
2011-04-29 11:40:00,29.07,29.13,29.05,29.09,36200.0,28.2636,28.3219,28.2442,28.283,36200.0
2011-04-29 11:50:00,29.09,29.13,28.99,29.1,39200.0,28.283,28.3219,28.1858,28.2928,39200.0
2011-04-29 12:00:00,29.1,29.14,29.1,29.11,15000.0,28.2928,28.3317,28.2928,28.3025,15000.0
2011-04-29 12:10:00,29.11,29.15,29.1,29.11,22300.0,28.3025,28.3414,28.2928,28.3025,22300.0
2011-04-29 12:20:00,29.11,29.13,29.1,29.11,15200.0,28.3025,28.3219,28.2928,28.3025,15200.0
2011-04-29 12:30:00,29.11,29.14,29.09,29.11,54800.0,28.3025,28.3317,28.283,28.3025,54800.0
2011-04-29 12:40:00,29.11,29.2,29.09,29.2,40300.0,28.3025,28.39,28.283,28.39,40300.0
2011-04-29 12:50:00,29.2,29.25,29.17,29.24,12300.0,28.39,28.4386,28.3608,28.4289,12300.0
2011-04-29 13:00:00,29.24,29.24,29.19,29.23,25500.0,28.4289,28.4289,28.3803,28.4192,25500.0
2011-04-29 13:10:00,29.23,29.25,29.21,29.21,7300.0,28.4192,28.4386,28.3997,28.3997,7300.0
2011-04-29 13:20:00,29.22,29.28,29.21,29.28,10900.0,28.4094,28.4678,28.3997,28.4678,10900.0
2011-04-29 13:30:00,29.28,29.42,29.27,29.42,26100.0,28.4678,28.6039,28.4581,28.6039,26100.0
2011-04-29 13:40:00,29.42,29.43,29.3,29.33,23200.0,28.6039,28.6136,28.4872,28.5164,23200.0
2011-04-29 13:50:00,29.33,29.36,29.27,29.27,24600.0,28.5164,28.5456,28.4581,28.4581,24600.0
2011-04-29 14:00:00,29.28,29.29,29.25,29.28,16600.0,28.4678,28.4775,28.4386,28.4678,16600.0
2011-04-29 14:10:00,29.27,29.36,29.27,29.32,33700.0,28.4581,28.5456,28.4581,28.5067,33700.0
2011-04-29 14:20:00,29.32,29.35,29.24,29.25,35500.0,28.5067,28.5358,28.4289,28.4386,35500.0
2011-04-29 14:30:00,29.25,29.33,29.25,29.31,41900.0,28.4386,28.5164,28.4386,28.4969,41900.0
2011-04-29 14:40:00,29.31,29.38,29.29,29.35,40800.0,28.4969,28.565,28.4775,28.5358,40800.0
2011-04-29 14:50:00,29.36,29.38,29.33,29.34,32900.0,28.5456,28.565,28.5164,28.5261,32900.0
2011-04-29 15:00:00,29.34,29.37,29.28,29.35,31900.0,28.5261,28.5553,28.4678,28.5358,31900.0
2011-04-29 15:10:00,29.35,29.37,29.31,29.35,41700.0,28.5358,28.5553,28.4969,28.5358,41700.0
2011-04-29 15:20:00,29.35,29.38,29.35,29.38,35200.0,28.5358,28.565,28.5358,28.565,35200.0
2011-04-29 15:30:00,29.37,29.45,29.36,29.44,66700.0,28.5553,28.6331,28.5456,28.6233,66700.0
2011-04-29 15:40:00,29.44,29.53,29.43,29.51,94200.0,28.6233,28.7108,28.6136,28.6914,94200.0
2011-04-29 15:50:00,29.5,29.53,29.36,29.41,139500.0,28.6817,28.7108,28.5456,28.5942,139500.0
2011-05-02 09:30:00,29.57,29.87,29.42,29.47,32700.0,28.7497,29.0414,28.6039,28.6525,32700.0
2011-05-02 09:40:00,29.47,29.48,29.33,29.34,20500.0,28.6525,28.6622,28.5164,28.5261,20500.0
2011-05-02 09:50:00,29.32,29.47,29.32,29.43,20000.0,28.5067,28.6525,28.5067,28.6136,20000.0
2011-05-02 10:00:00,29.43,29.54,29.34,29.41,19700.0,28.6136,28.7206,28.5261,28.5942,19700.0
2011-05-02 10:10:00,29.39,29.61,29.36,29.61,46200.0,28.5747,28.7886,28.5456,28.7886,46200.0
2011-05-02 10:20:00,29.6,29.69,29.59,29.61,56100.0,28.7789,28.8664,28.7692,28.7886,56100.0
2011-05-02 10:30:00,29.61,29.73,29.61,29.65,28600.0,28.7886,28.9053,28.7886,28.8275,28600.0
2011-05-02 10:40:00,29.65,29.69,29.63,29.68,40400.0,28.8275,28.8664,28.8081,28.8567,40400.0
2011-05-02 10:50:00,29.68,29.68,29.57,29.6,60100.0,28.8567,28.8567,28.7497,28.7789,60100.0
2011-05-02 11:00:00,29.6,29.67,29.59,29.63,33000.0,28.7789,28.847,28.7692,28.8081,33000.0
2011-05-02 11:10:00,29.64,29.66,29.6,29.6,15900.0,28.8178,28.8372,28.7789,28.7789,15900.0
2011-05-02 11:20:00,29.61,29.65,29.43,29.44,68200.0,28.7886,28.8275,28.6136,28.6233,68200.0
2011-05-02 11:30:00,29.43,29.46,29.38,29.45,24100.0,28.6136,28.6428,28.565,28.6331,24100.0
2011-05-02 11:40:00,29.46,29.49,29.39,29.41,26400.0,28.6428,28.6719,28.5747,28.5942,26400.0
2011-05-02 11:50:00,29.4,29.45,29.39,29.41,22200.0,28.5844,28.6331,28.5747,28.5942,22200.0
2011-05-02 12:00:00,29.41,29.46,29.36,29.37,46500.0,28.5942,28.6428,28.5456,28.5553,46500.0
2011-05-02 12:10:00,29.37,29.43,29.34,29.37,27800.0,28.5553,28.6136,28.5261,28.5553,27800.0
2011-05-02 12:20:00,29.37,29.43,29.32,29.32,56300.0,28.5553,28.6136,28.5067,28.5067,56300.0
2011-05-02 12:30:00,29.32,29.33,29.27,29.28,31900.0,28.5067,28.5164,28.4581,28.4678,31900.0
2011-05-02 12:40:00,29.27,29.3,29.17,29.3,33000.0,28.4581,28.4872,28.3608,28.4872,33000.0
2011-05-02 12:50:00,29.31,29.38,29.3,29.35,20200.0,28.4969,28.565,28.4872,28.5358,20200.0
2011-05-02 13:00:00,29.36,29.36,29.29,29.33,16200.0,28.5456,28.5456,28.4775,28.5164,16200.0
2011-05-02 13:10:00,29.33,29.43,29.32,29.38,14800.0,28.5164,28.6136,28.5067,28.565,14800.0
2011-05-02 13:20:00,29.38,29.51,29.36,29.51,26900.0,28.565,28.6914,28.5456,28.6914,26900.0
2011-05-02 13:30:00,29.51,29.55,29.46,29.54,21600.0,28.6914,28.7303,28.6428,28.7206,21600.0
2011-05-02 13:40:00,29.53,29.55,29.5,29.52,9100.0,28.7108,28.7303,28.6817,28.7011,9100.0
2011-05-02 13:50:00,29.52,29.53,29.44,29.46,18300.0,28.7011,28.7108,28.6233,28.6428,18300.0
2011-05-02 14:00:00,29.45,29.54,29.45,29.49,15700.0,28.6331,28.7206,28.6331,28.6719,15700.0
2011-05-02 14:10:00,29.49,29.49,29.42,29.43,9700.0,28.6719,28.6719,28.6039,28.6136,9700.0
2011-05-02 14:20:00,29.42,29.49,29.39,29.48,32900.0,28.6039,28.6719,28.5747,28.6622,32900.0
2011-05-02 14:30:00,29.48,29.53,29.48,29.49,18700.0,28.6622,28.7108,28.6622,28.6719,18700.0
2011-05-02 14:40:00,29.49,29.5,29.42,29.43,21000.0,28.6719,28.6817,28.6039,28.6136,21000.0
2011-05-02 14:50:00,29.43,29.45,29.4,29.41,21800.0,28.6136,28.6331,28.5844,28.5942,21800.0
2011-05-02 15:00:00,29.41,29.45,29.4,29.42,28600.0,28.5942,28.6331,28.5844,28.6039,28600.0
2011-05-02 15:10:00,29.41,29.44,29.33,29.33,53000.0,28.5942,28.6233,28.5164,28.5164,53000.0
2011-05-02 15:20:00,29.32,29.33,29.21,29.23,54000.0,28.5067,28.5164,28.3997,28.4192,54000.0
2011-05-02 15:30:00,29.23,29.28,29.23,29.25,26600.0,28.4192,28.4678,28.4192,28.4386,26600.0
2011-05-02 15:40:00,29.25,29.25,29.12,29.19,45500.0,28.4386,28.4386,28.3122,28.3803,45500.0
2011-05-02 15:50:00,29.2,29.26,29.17,29.25,80500.0,28.39,28.4483,28.3608,28.4386,80500.0
2011-05-03 09:30:00,29.07,29.07,28.82,28.84,17900.0,28.2636,28.2636,28.0205,28.04,17900.0
2011-05-03 09:40:00,28.85,28.93,28.61,28.77,31900.0,28.0497,28.1275,27.8164,27.9719,31900.0
2011-05-03 09:50:00,28.77,29.02,28.69,28.92,41600.0,27.9719,28.215,27.8941,28.1178,41600.0
2011-05-03 10:00:00,28.92,29.21,28.92,28.99,22200.0,28.1178,28.3997,28.1178,28.1858,22200.0
2011-05-03 10:10:00,29.03,29.04,28.84,28.86,50400.0,28.2247,28.2344,28.04,28.0594,50400.0
2011-05-03 10:20:00,28.86,28.94,28.74,28.74,49800.0,28.0594,28.1372,27.9428,27.9428,49800.0
2011-05-03 10:30:00,28.74,28.79,28.48,28.51,71700.0,27.9428,27.9914,27.69,27.7191,71700.0
2011-05-03 10:40:00,28.51,28.62,28.45,28.62,31900.0,27.7191,27.8261,27.6608,27.8261,31900.0
2011-05-03 10:50:00,28.61,28.65,28.54,28.61,21300.0,27.8164,27.8553,27.7483,27.8164,21300.0
2011-05-03 11:00:00,28.6,28.75,28.57,28.58,45200.0,27.8066,27.9525,27.7775,27.7872,45200.0
2011-05-03 11:10:00,28.6,28.74,28.58,28.68,8700.0,27.8066,27.9428,27.7872,27.8844,8700.0
2011-05-03 11:20:00,28.66,28.69,28.46,28.46,15000.0,27.865,27.8941,27.6705,27.6705,15000.0
2011-05-03 11:30:00,28.48,28.59,28.46,28.57,7500.0,27.69,27.7969,27.6705,27.7775,7500.0
2011-05-03 11:40:00,28.55,28.56,28.43,28.46,7100.0,27.758,27.7677,27.6414,27.6705,7100.0
2011-05-03 11:50:00,28.46,28.55,28.44,28.53,11900.0,27.6705,27.758,27.6511,27.7386,11900.0
2011-05-03 12:00:00,28.52,28.54,28.44,28.46,16500.0,27.7289,27.7483,27.6511,27.6705,16500.0
2011-05-03 12:10:00,28.45,28.47,28.4,28.44,31800.0,27.6608,27.6802,27.6122,27.6511,31800.0
2011-05-03 12:20:00,28.44,28.44,28.37,28.38,5200.0,27.6511,27.6511,27.583,27.5927,5200.0
2011-05-03 12:30:00,28.37,28.44,28.37,28.38,6800.0,27.583,27.6511,27.583,27.5927,6800.0
2011-05-03 12:40:00,28.38,28.46,28.38,28.42,10900.0,27.5927,27.6705,27.5927,27.6316,10900.0
2011-05-03 12:50:00,28.41,28.42,28.35,28.39,10800.0,27.6219,27.6316,27.5636,27.6025,10800.0
2011-05-03 13:00:00,28.39,28.43,28.38,28.41,18800.0,27.6025,27.6414,27.5927,27.6219,18800.0
2011-05-03 13:10:00,28.42,28.44,28.37,28.39,10600.0,27.6316,27.6511,27.583,27.6025,10600.0
2011-05-03 13:20:00,28.39,28.44,28.37,28.41,60200.0,27.6025,27.6511,27.583,27.6219,60200.0
2011-05-03 13:30:00,28.4,28.41,28.2,28.2,22500.0,27.6122,27.6219,27.4177,27.4177,22500.0
2011-05-03 13:40:00,28.19,28.24,28.1,28.22,32500.0,27.408,27.4566,27.3205,27.4372,32500.0
2011-05-03 13:50:00,28.22,28.38,28.16,28.38,44400.0,27.4372,27.5927,27.3788,27.5927,44400.0
2011-05-03 14:00:00,28.38,28.41,28.3,28.35,49000.0,27.5927,27.6219,27.515,27.5636,49000.0
2011-05-03 14:10:00,28.35,28.35,28.22,28.29,67100.0,27.5636,27.5636,27.4372,27.5052,67100.0
2011-05-03 14:20:00,28.3,28.3,28.1,28.22,75300.0,27.515,27.515,27.3205,27.4372,75300.0
2011-05-03 14:30:00,28.22,28.27,28.17,28.19,62800.0,27.4372,27.4858,27.3886,27.408,62800.0
2011-05-03 14:40:00,28.19,28.26,28.07,28.07,37100.0,27.408,27.4761,27.2913,27.2913,37100.0
2011-05-03 14:50:00,28.07,28.07,27.86,27.92,77600.0,27.2913,27.2913,27.0872,27.1455,77600.0
2011-05-03 15:00:00,27.92,28.11,27.92,28.03,104200.0,27.1455,27.3302,27.1455,27.2524,104200.0
2011-05-03 15:10:00,28.03,28.16,28.0,28.1,105800.0,27.2524,27.3788,27.2233,27.3205,105800.0
2011-05-03 15:20:00,28.1,28.27,28.07,28.25,78700.0,27.3205,27.4858,27.2913,27.4663,78700.0
2011-05-03 15:30:00,28.25,28.31,28.17,28.21,54500.0,27.4663,27.5247,27.3886,27.4275,54500.0
2011-05-03 15:40:00,28.22,28.25,28.17,28.19,81300.0,27.4372,27.4663,27.3886,27.408,81300.0
2011-05-03 15:50:00,28.2,28.35,28.19,28.3,122400.0,27.4177,27.5636,27.408,27.515,122400.0
2011-05-04 09:30:00,28.38,28.39,27.8,27.96,106800.0,27.5927,27.6025,27.0288,27.1844,106800.0
2011-05-04 09:40:00,27.93,28.02,27.89,28.0,32600.0,27.1552,27.2427,27.1163,27.2233,32600.0
2011-05-04 09:50:00,28.0,28.0,27.55,27.69,98000.0,27.2233,27.2233,26.7858,26.9219,98000.0
2011-05-04 10:00:00,27.7,27.72,27.33,27.49,160200.0,26.9316,26.951,26.5719,26.7274,160200.0
2011-05-04 10:10:00,27.48,27.75,27.47,27.74,73400.0,26.7177,26.9802,26.708,26.9705,73400.0
2011-05-04 10:20:00,27.75,27.81,27.51,27.6,99100.0,26.9802,27.0386,26.7469,26.8344,99100.0
2011-05-04 10:30:00,27.6,27.65,27.48,27.59,84300.0,26.8344,26.883,26.7177,26.8247,84300.0
2011-05-04 10:40:00,27.6,27.63,27.47,27.48,30500.0,26.8344,26.8635,26.708,26.7177,30500.0
2011-05-04 10:50:00,27.48,27.5,27.44,27.45,31800.0,26.7177,26.7372,26.6788,26.6885,31800.0
2011-05-04 11:00:00,27.45,27.56,27.45,27.53,42100.0,26.6885,26.7955,26.6885,26.7663,42100.0
2011-05-04 11:10:00,27.54,27.62,27.43,27.45,51400.0,26.776,26.8538,26.6691,26.6885,51400.0
2011-05-04 11:20:00,27.45,27.45,27.23,27.32,60900.0,26.6885,26.6885,26.4746,26.5621,60900.0
2011-05-04 11:30:00,27.33,27.35,27.25,27.27,27400.0,26.5719,26.5913,26.4941,26.5135,27400.0
2011-05-04 11:40:00,27.28,27.33,27.23,27.28,33400.0,26.5233,26.5719,26.4746,26.5233,33400.0
2011-05-04 11:50:00,27.28,27.29,27.14,27.18,48200.0,26.5233,26.533,26.3871,26.426,48200.0
2011-05-04 12:00:00,27.2,27.32,27.18,27.29,27300.0,26.4455,26.5621,26.426,26.533,27300.0
2011-05-04 12:10:00,27.29,27.29,27.12,27.12,8400.0,26.533,26.533,26.3677,26.3677,8400.0
2011-05-04 12:20:00,27.12,27.12,26.94,27.02,78300.0,26.3677,26.3677,26.1927,26.2705,78300.0
2011-05-04 12:30:00,27.02,27.06,26.89,26.92,116900.0,26.2705,26.3094,26.1441,26.1732,116900.0
2011-05-04 12:40:00,26.94,27.11,26.94,27.1,46900.0,26.1927,26.358,26.1927,26.3482,46900.0
2011-05-04 12:50:00,27.11,27.12,27.01,27.05,18700.0,26.358,26.3677,26.2607,26.2996,18700.0
2011-05-04 13:00:00,27.06,27.23,27.05,27.13,25200.0,26.3094,26.4746,26.2996,26.3774,25200.0
2011-05-04 13:10:00,27.13,27.17,27.12,27.17,13700.0,26.3774,26.4163,26.3677,26.4163,13700.0
2011-05-04 13:20:00,27.17,27.26,27.17,27.2,15000.0,26.4163,26.5038,26.4163,26.4455,15000.0
2011-05-04 13:30:00,27.21,27.37,27.21,27.33,29100.0,26.4552,26.6108,26.4552,26.5719,29100.0
2011-05-04 13:40:00,27.33,27.34,27.24,27.31,13900.0,26.5719,26.5816,26.4844,26.5524,13900.0
2011-05-04 13:50:00,27.31,27.41,27.24,27.4,41600.0,26.5524,26.6496,26.4844,26.6399,41600.0
2011-05-04 14:00:00,27.4,27.4,27.28,27.34,20700.0,26.6399,26.6399,26.5233,26.5816,20700.0
2011-05-04 14:10:00,27.34,27.4,27.19,27.39,43500.0,26.5816,26.6399,26.4358,26.6302,43500.0
2011-05-04 14:20:00,27.39,27.59,27.39,27.55,79000.0,26.6302,26.8247,26.6302,26.7858,79000.0
2011-05-04 14:30:00,27.55,27.74,27.55,27.73,50500.0,26.7858,26.9705,26.7858,26.9608,50500.0
2011-05-04 14:40:00,27.74,27.77,27.65,27.66,30400.0,26.9705,26.9997,26.883,26.8927,30400.0
2011-05-04 14:50:00,27.66,27.74,27.5,27.52,33300.0,26.8927,26.9705,26.7372,26.7566,33300.0
2011-05-04 15:00:00,27.52,27.57,27.38,27.4,75900.0,26.7566,26.8052,26.6205,26.6399,75900.0
2011-05-04 15:10:00,27.41,27.46,27.38,27.41,62900.0,26.6496,26.6983,26.6205,26.6496,62900.0
2011-05-04 15:20:00,27.41,27.6,27.41,27.6,42400.0,26.6496,26.8344,26.6496,26.8344,42400.0
2011-05-04 15:30:00,27.6,27.61,27.47,27.52,40600.0,26.8344,26.8441,26.708,26.7566,40600.0
2011-05-04 15:40:00,27.52,27.54,27.38,27.4,84300.0,26.7566,26.776,26.6205,26.6399,84300.0
2011-05-04 15:50:00,27.4,27.42,27.33,27.36,159500.0,26.6399,26.6594,26.5719,26.601,159500.0
2011-05-05 09:30:00,27.16,27.18,26.83,27.04,65500.0,26.4066,26.426,26.0857,26.2899,65500.0
2011-05-05 09:40:00,27.05,27.35,27.03,27.3,33500.0,26.2996,26.5913,26.2802,26.5427,33500.0
2011-05-05 09:50:00,27.3,27.33,27.06,27.29,29000.0,26.5427,26.5719,26.3094,26.533,29000.0
2011-05-05 10:00:00,27.29,27.62,27.29,27.47,30500.0,26.533,26.8538,26.533,26.708,30500.0
2011-05-05 10:10:00,27.46,27.55,27.42,27.43,54000.0,26.6983,26.7858,26.6594,26.6691,54000.0
2011-05-05 10:20:00,27.42,27.56,27.42,27.47,35800.0,26.6594,26.7955,26.6594,26.708,35800.0
2011-05-05 10:30:00,27.45,27.68,27.41,27.67,40100.0,26.6885,26.9122,26.6496,26.9024,40100.0
2011-05-05 10:40:00,27.68,27.7,27.62,27.64,21800.0,26.9122,26.9316,26.8538,26.8733,21800.0
2011-05-05 10:50:00,27.65,27.65,27.55,27.59,18500.0,26.883,26.883,26.7858,26.8247,18500.0
2011-05-05 11:00:00,27.6,27.67,27.45,27.5,35300.0,26.8344,26.9024,26.6885,26.7372,35300.0
2011-05-05 11:10:00,27.48,27.51,27.41,27.49,22400.0,26.7177,26.7469,26.6496,26.7274,22400.0
2011-05-05 11:20:00,27.49,27.49,27.38,27.45,22200.0,26.7274,26.7274,26.6205,26.6885,22200.0
2011-05-05 11:30:00,27.44,27.65,27.42,27.65,16600.0,26.6788,26.883,26.6594,26.883,16600.0
2011-05-05 11:40:00,27.67,27.99,27.67,27.93,58200.0,26.9024,27.2136,26.9024,27.1552,58200.0
2011-05-05 11:50:00,27.92,28.0,27.85,27.88,69500.0,27.1455,27.2233,27.0774,27.1066,69500.0
2011-05-05 12:00:00,27.89,28.15,27.88,28.06,75300.0,27.1163,27.3691,27.1066,27.2816,75300.0
2011-05-05 12:10:00,28.06,28.07,27.94,27.94,90800.0,27.2816,27.2913,27.1649,27.1649,90800.0
2011-05-05 12:20:00,27.93,28.0,27.9,27.95,47300.0,27.1552,27.2233,27.1261,27.1747,47300.0
2011-05-05 12:30:00,27.92,27.94,27.8,27.8,26100.0,27.1455,27.1649,27.0288,27.0288,26100.0
2011-05-05 12:40:00,27.8,27.86,27.66,27.67,38900.0,27.0288,27.0872,26.8927,26.9024,38900.0
2011-05-05 12:50:00,27.66,27.7,27.64,27.66,26800.0,26.8927,26.9316,26.8733,26.8927,26800.0
2011-05-05 13:00:00,27.67,27.77,27.62,27.76,54200.0,26.9024,26.9997,26.8538,26.9899,54200.0
2011-05-05 13:10:00,27.76,27.86,27.75,27.76,53600.0,26.9899,27.0872,26.9802,26.9899,53600.0
2011-05-05 13:20:00,27.78,27.86,27.77,27.84,9100.0,27.0094,27.0872,26.9997,27.0677,9100.0
2011-05-05 13:30:00,27.84,27.87,27.74,27.8,14200.0,27.0677,27.0969,26.9705,27.0288,14200.0
2011-05-05 13:40:00,27.8,27.8,27.63,27.66,22700.0,27.0288,27.0288,26.8635,26.8927,22700.0
2011-05-05 13:50:00,27.66,27.66,27.58,27.63,41600.0,26.8927,26.8927,26.8149,26.8635,41600.0
2011-05-05 14:00:00,27.61,27.65,27.5,27.52,19300.0,26.8441,26.883,26.7372,26.7566,19300.0
2011-05-05 14:10:00,27.51,27.62,27.41,27.62,43500.0,26.7469,26.8538,26.6496,26.8538,43500.0
2011-05-05 14:20:00,27.62,27.78,27.62,27.77,31200.0,26.8538,27.0094,26.8538,26.9997,31200.0
2011-05-05 14:30:00,27.78,27.87,27.75,27.86,39100.0,27.0094,27.0969,26.9802,27.0872,39100.0
2011-05-05 14:40:00,27.84,27.84,27.66,27.68,23700.0,27.0677,27.0677,26.8927,26.9122,23700.0
2011-05-05 14:50:00,27.68,27.69,27.53,27.54,27600.0,26.9122,26.9219,26.7663,26.776,27600.0
2011-05-05 15:00:00,27.54,27.57,27.46,27.48,28800.0,26.776,26.8052,26.6983,26.7177,28800.0
2011-05-05 15:10:00,27.47,27.47,27.3,27.33,53400.0,26.708,26.708,26.5427,26.5719,53400.0
2011-05-05 15:20:00,27.35,27.37,27.14,27.15,50100.0,26.5913,26.6108,26.3871,26.3969,50100.0
2011-05-05 15:30:00,27.14,27.43,27.13,27.39,58300.0,26.3871,26.6691,26.3774,26.6302,58300.0
2011-05-05 15:40:00,27.38,27.43,27.3,27.37,61700.0,26.6205,26.6691,26.5427,26.6108,61700.0
2011-05-05 15:50:00,27.36,27.42,27.32,27.33,79400.0,26.601,26.6594,26.5621,26.5719,79400.0
2011-05-06 09:30:00,27.95,28.57,27.95,28.44,125100.0,27.1747,27.7775,27.1747,27.6511,125100.0
2011-05-06 09:40:00,28.45,28.54,28.0,28.0,99700.0,27.6608,27.7483,27.2233,27.2233,99700.0
2011-05-06 09:50:00,28.01,28.04,27.91,28.01,21300.0,27.233,27.2622,27.1358,27.233,21300.0
2011-05-06 10:00:00,28.02,28.14,27.93,27.95,21400.0,27.2427,27.3594,27.1552,27.1747,21400.0
2011-05-06 10:10:00,27.95,28.14,27.91,28.1,29900.0,27.1747,27.3594,27.1358,27.3205,29900.0
2011-05-06 10:20:00,28.09,28.21,28.06,28.17,22000.0,27.3108,27.4275,27.2816,27.3886,22000.0
2011-05-06 10:30:00,28.16,28.26,28.11,28.24,19200.0,27.3788,27.4761,27.3302,27.4566,19200.0
2011-05-06 10:40:00,28.23,28.31,28.22,28.31,21700.0,27.4469,27.5247,27.4372,27.5247,21700.0
2011-05-06 10:50:00,28.32,28.37,28.26,28.34,21500.0,27.5344,27.583,27.4761,27.5539,21500.0
2011-05-06 11:00:00,28.33,28.39,28.32,28.32,18300.0,27.5441,27.6025,27.5344,27.5344,18300.0
2011-05-06 11:10:00,28.33,28.53,28.32,28.51,37100.0,27.5441,27.7386,27.5344,27.7191,37100.0
2011-05-06 11:20:00,28.49,28.53,28.43,28.48,20800.0,27.6997,27.7386,27.6414,27.69,20800.0
2011-05-06 11:30:00,28.48,28.53,28.45,28.49,18900.0,27.69,27.7386,27.6608,27.6997,18900.0
2011-05-06 11:40:00,28.49,28.51,28.47,28.47,9900.0,27.6997,27.7191,27.6802,27.6802,9900.0
2011-05-06 11:50:00,28.48,28.48,28.37,28.45,27100.0,27.69,27.69,27.583,27.6608,27100.0
2011-05-06 12:00:00,28.42,28.42,28.36,28.37,19000.0,27.6316,27.6316,27.5733,27.583,19000.0
2011-05-06 12:10:00,28.37,28.45,28.27,28.28,40600.0,27.583,27.6608,27.4858,27.4955,40600.0
2011-05-06 12:20:00,28.27,28.4,28.25,28.33,18400.0,27.4858,27.6122,27.4663,27.5441,18400.0
2011-05-06 12:30:00,28.31,28.36,28.26,28.27,18400.0,27.5247,27.5733,27.4761,27.4858,18400.0
2011-05-06 12:40:00,28.26,28.29,28.04,28.04,63300.0,27.4761,27.5052,27.2622,27.2622,63300.0
2011-05-06 12:50:00,28.03,28.19,28.0,28.19,35800.0,27.2524,27.408,27.2233,27.408,35800.0
2011-05-06 13:00:00,28.18,28.23,28.15,28.23,7600.0,27.3983,27.4469,27.3691,27.4469,7600.0
2011-05-06 13:10:00,28.25,28.25,28.04,28.06,21400.0,27.4663,27.4663,27.2622,27.2816,21400.0
2011-05-06 13:20:00,28.05,28.09,28.0,28.04,22800.0,27.2719,27.3108,27.2233,27.2622,22800.0
2011-05-06 13:30:00,28.02,28.07,27.99,28.0,19900.0,27.2427,27.2913,27.2136,27.2233,19900.0
2011-05-06 13:40:00,28.01,28.06,27.96,27.98,53800.0,27.233,27.2816,27.1844,27.2038,53800.0
2011-05-06 13:50:00,28.0,28.03,27.96,27.96,11500.0,27.2233,27.2524,27.1844,27.1844,11500.0
2011-05-06 14:00:00,27.95,27.98,27.89,27.97,17500.0,27.1747,27.2038,27.1163,27.1941,17500.0
2011-05-06 14:10:00,27.96,28.0,27.85,27.85,37800.0,27.1844,27.2233,27.0774,27.0774,37800.0
2011-05-06 14:20:00,27.86,27.87,27.72,27.75,35200.0,27.0872,27.0969,26.951,26.9802,35200.0
2011-05-06 14:30:00,27.74,27.75,27.56,27.59,40600.0,26.9705,26.9802,26.7955,26.8247,40600.0
2011-05-06 14:40:00,27.6,27.67,27.6,27.66,24000.0,26.8344,26.9024,26.8344,26.8927,24000.0
2011-05-06 14:50:00,27.65,27.8,27.6,27.7,99000.0,26.883,27.0288,26.8344,26.9316,99000.0
2011-05-06 15:00:00,27.7,27.77,27.62,27.69,40000.0,26.9316,26.9997,26.8538,26.9219,40000.0
2011-05-06 15:10:00,27.7,27.76,27.65,27.68,22600.0,26.9316,26.9899,26.883,26.9122,22600.0
2011-05-06 15:20:00,27.69,27.72,27.5,27.55,32100.0,26.9219,26.951,26.7372,26.7858,32100.0
2011-05-06 15:30:00,27.56,27.67,27.53,27.57,36700.0,26.7955,26.9024,26.7663,26.8052,36700.0
2011-05-06 15:40:00,27.56,27.72,27.56,27.71,63200.0,26.7955,26.951,26.7955,26.9413,63200.0
2011-05-06 15:50:00,27.7,27.72,27.63,27.65,107200.0,26.9316,26.951,26.8635,26.883,107200.0
2011-05-09 09:30:00,27.39,27.75,27.39,27.45,36800.0,26.6302,26.9802,26.6302,26.6885,36800.0
2011-05-09 09:40:00,27.51,27.61,27.36,27.48,37700.0,26.7469,26.8441,26.601,26.7177,37700.0
2011-05-09 09:50:00,27.51,27.63,27.42,27.61,15100.0,26.7469,26.8635,26.6594,26.8441,15100.0
2011-05-09 10:00:00,27.57,27.6,27.46,27.51,53500.0,26.8052,26.8344,26.6983,26.7469,53500.0
2011-05-09 10:10:00,27.52,27.67,27.44,27.46,37600.0,26.7566,26.9024,26.6788,26.6983,37600.0
2011-05-09 10:20:00,27.45,27.54,27.33,27.4,46100.0,26.6885,26.776,26.5719,26.6399,46100.0
2011-05-09 10:30:00,27.4,27.41,27.31,27.35,25800.0,26.6399,26.6496,26.5524,26.5913,25800.0
2011-05-09 10:40:00,27.35,27.45,27.32,27.38,18700.0,26.5913,26.6885,26.5621,26.6205,18700.0
2011-05-09 10:50:00,27.39,27.49,27.37,27.4,24100.0,26.6302,26.7274,26.6108,26.6399,24100.0
2011-05-09 11:00:00,27.41,27.47,27.32,27.36,20100.0,26.6496,26.708,26.5621,26.601,20100.0
2011-05-09 11:10:00,27.36,27.4,27.36,27.38,17500.0,26.601,26.6399,26.601,26.6205,17500.0
2011-05-09 11:20:00,27.38,27.4,27.3,27.38,12600.0,26.6205,26.6399,26.5427,26.6205,12600.0
2011-05-09 11:30:00,27.38,27.41,27.18,27.25,64600.0,26.6205,26.6496,26.426,26.4941,64600.0
2011-05-09 11:40:00,27.25,27.25,27.12,27.21,49400.0,26.4941,26.4941,26.3677,26.4552,49400.0
2011-05-09 11:50:00,27.24,27.33,27.23,27.32,99300.0,26.4844,26.5719,26.4746,26.5621,99300.0
2011-05-09 12:00:00,27.32,27.5,27.31,27.46,20400.0,26.5621,26.7372,26.5524,26.6983,20400.0
2011-05-09 12:10:00,27.46,27.55,27.46,27.47,39100.0,26.6983,26.7858,26.6983,26.708,39100.0
2011-05-09 12:20:00,27.44,27.47,27.42,27.42,11600.0,26.6788,26.708,26.6594,26.6594,11600.0
2011-05-09 12:30:00,27.43,27.45,27.41,27.42,15300.0,26.6691,26.6885,26.6496,26.6594,15300.0
2011-05-09 12:40:00,27.42,27.43,27.38,27.4,10300.0,26.6594,26.6691,26.6205,26.6399,10300.0
2011-05-09 12:50:00,27.4,27.4,27.25,27.29,12700.0,26.6399,26.6399,26.4941,26.533,12700.0
2011-05-09 13:00:00,27.31,27.33,27.26,27.28,12100.0,26.5524,26.5719,26.5038,26.5233,12100.0
2011-05-09 13:10:00,27.31,27.33,27.24,27.24,11400.0,26.5524,26.5719,26.4844,26.4844,11400.0
2011-05-09 13:20:00,27.24,27.29,27.18,27.2,16900.0,26.4844,26.533,26.426,26.4455,16900.0
2011-05-09 13:30:00,27.22,27.25,27.2,27.22,17700.0,26.4649,26.4941,26.4455,26.4649,17700.0
2011-05-09 13:40:00,27.21,27.25,27.21,27.23,17700.0,26.4552,26.4941,26.4552,26.4746,17700.0
2011-05-09 13:50:00,27.23,27.26,27.2,27.2,21100.0,26.4746,26.5038,26.4455,26.4455,21100.0
2011-05-09 14:00:00,27.22,27.25,27.13,27.15,26500.0,26.4649,26.4941,26.3774,26.3969,26500.0
2011-05-09 14:10:00,27.15,27.16,27.01,27.08,65600.0,26.3969,26.4066,26.2607,26.3288,65600.0
2011-05-09 14:20:00,27.08,27.11,27.0,27.01,44200.0,26.3288,26.358,26.251,26.2607,44200.0
2011-05-09 14:30:00,27.03,27.22,27.03,27.2,144200.0,26.2802,26.4649,26.2802,26.4455,144200.0
2011-05-09 14:40:00,27.21,27.22,27.06,27.08,39300.0,26.4552,26.4649,26.3094,26.3288,39300.0
2011-05-09 14:50:00,27.08,27.22,27.08,27.2,38000.0,26.3288,26.4649,26.3288,26.4455,38000.0
2011-05-09 15:00:00,27.2,27.25,27.19,27.24,30200.0,26.4455,26.4941,26.4358,26.4844,30200.0
2011-05-09 15:10:00,27.24,27.28,27.2,27.23,41600.0,26.4844,26.5233,26.4455,26.4746,41600.0
2011-05-09 15:20:00,27.24,27.32,27.24,27.27,42600.0,26.4844,26.5621,26.4844,26.5135,42600.0
2011-05-09 15:30:00,27.27,27.3,27.24,27.3,36700.0,26.5135,26.5427,26.4844,26.5427,36700.0
2011-05-09 15:40:00,27.3,27.31,27.22,27.3,56300.0,26.5427,26.5524,26.4649,26.5427,56300.0
2011-05-09 15:50:00,27.3,27.3,27.2,27.27,95500.0,26.5427,26.5427,26.4455,26.5135,95500.0
2011-05-10 09:30:00,27.48,27.67,27.48,27.54,26800.0,26.7177,26.9024,26.7177,26.776,26800.0
2011-05-10 09:40:00,27.51,27.67,27.51,27.67,37000.0,26.7469,26.9024,26.7469,26.9024,37000.0
2011-05-10 09:50:00,27.67,27.78,27.66,27.77,51800.0,26.9024,27.0094,26.8927,26.9997,51800.0
2011-05-10 10:00:00,27.78,27.78,27.67,27.72,22400.0,27.0094,27.0094,26.9024,26.951,22400.0
2011-05-10 10:10:00,27.72,27.79,27.71,27.78,29300.0,26.951,27.0191,26.9413,27.0094,29300.0
2011-05-10 10:20:00,27.77,27.92,27.77,27.78,30400.0,26.9997,27.1455,26.9997,27.0094,30400.0
2011-05-10 10:30:00,27.82,27.92,27.77,27.8,14400.0,27.0483,27.1455,26.9997,27.0288,14400.0
2011-05-10 10:40:00,27.8,27.88,27.75,27.88,20100.0,27.0288,27.1066,26.9802,27.1066,20100.0
2011-05-10 10:50:00,27.88,27.9,27.83,27.86,9200.0,27.1066,27.1261,27.058,27.0872,9200.0
2011-05-10 11:00:00,27.86,27.92,27.82,27.82,13300.0,27.0872,27.1455,27.0483,27.0483,13300.0
2011-05-10 11:10:00,27.8,27.88,27.8,27.85,5800.0,27.0288,27.1066,27.0288,27.0774,5800.0
2011-05-10 11:20:00,27.82,27.84,27.76,27.79,29100.0,27.0483,27.0677,26.9899,27.0191,29100.0
2011-05-10 11:30:00,27.8,27.82,27.75,27.79,12100.0,27.0288,27.0483,26.9802,27.0191,12100.0
2011-05-10 11:40:00,27.78,27.85,27.75,27.83,17000.0,27.0094,27.0774,26.9802,27.058,17000.0
2011-05-10 11:50:00,27.85,27.91,27.82,27.83,10500.0,27.0774,27.1358,27.0483,27.058,10500.0
2011-05-10 12:00:00,27.84,27.86,27.8,27.82,9500.0,27.0677,27.0872,27.0288,27.0483,9500.0
2011-05-10 12:10:00,27.8,27.83,27.76,27.83,16000.0,27.0288,27.058,26.9899,27.058,16000.0
2011-05-10 12:20:00,27.83,27.85,27.77,27.82,20000.0,27.058,27.0774,26.9997,27.0483,20000.0
2011-05-10 12:30:00,27.83,27.84,27.75,27.8,16300.0,27.058,27.0677,26.9802,27.0288,16300.0
2011-05-10 12:40:00,27.83,27.83,27.78,27.79,14100.0,27.058,27.058,27.0094,27.0191,14100.0
2011-05-10 12:50:00,27.79,27.84,27.79,27.82,21200.0,27.0191,27.0677,27.0191,27.0483,21200.0
2011-05-10 13:00:00,27.84,27.86,27.73,27.82,31500.0,27.0677,27.0872,26.9608,27.0483,31500.0
2011-05-10 13:10:00,27.83,27.87,27.77,27.86,15100.0,27.058,27.0969,26.9997,27.0872,15100.0
2011-05-10 13:20:00,27.85,27.9,27.82,27.89,19800.0,27.0774,27.1261,27.0483,27.1163,19800.0
2011-05-10 13:30:00,27.89,27.91,27.87,27.91,16100.0,27.1163,27.1358,27.0969,27.1358,16100.0
2011-05-10 13:40:00,27.92,28.01,27.92,28.0,31100.0,27.1455,27.233,27.1455,27.2233,31100.0
2011-05-10 13:50:00,27.99,28.0,27.9,27.92,30800.0,27.2136,27.2233,27.1261,27.1455,30800.0
2011-05-10 14:00:00,27.92,28.07,27.85,28.07,121900.0,27.1455,27.2913,27.0774,27.2913,121900.0
2011-05-10 14:10:00,28.07,28.15,28.07,28.09,32900.0,27.2913,27.3691,27.2913,27.3108,32900.0
2011-05-10 14:20:00,28.08,28.15,28.0,28.0,46600.0,27.3011,27.3691,27.2233,27.2233,46600.0
2011-05-10 14:30:00,28.01,28.05,28.0,28.05,53800.0,27.233,27.2719,27.2233,27.2719,53800.0
2011-05-10 14:40:00,28.05,28.25,28.01,28.25,97800.0,27.2719,27.4663,27.233,27.4663,97800.0
2011-05-10 14:50:00,28.25,28.28,28.21,28.21,74700.0,27.4663,27.4955,27.4275,27.4275,74700.0
2011-05-10 15:00:00,28.21,28.25,28.15,28.15,52800.0,27.4275,27.4663,27.3691,27.3691,52800.0
2011-05-10 15:10:00,28.16,28.19,28.09,28.14,36400.0,27.3788,27.408,27.3108,27.3594,36400.0
2011-05-10 15:20:00,28.15,28.18,28.1,28.1,39800.0,27.3691,27.3983,27.3205,27.3205,39800.0
2011-05-10 15:30:00,28.11,28.14,28.11,28.12,41500.0,27.3302,27.3594,27.3302,27.34,41500.0
2011-05-10 15:40:00,28.12,28.16,28.07,28.11,40000.0,27.34,27.3788,27.2913,27.3302,40000.0
2011-05-10 15:50:00,28.1,28.1,28.01,28.07,90000.0,27.3205,27.3205,27.233,27.2913,90000.0
2011-05-11 09:30:00,27.88,27.95,27.7,27.81,15300.0,27.1066,27.1747,26.9316,27.0386,15300.0
2011-05-11 09:40:00,27.85,28.02,27.74,27.96,17600.0,27.0774,27.2427,26.9705,27.1844,17600.0
2011-05-11 09:50:00,27.97,28.01,27.86,27.89,15200.0,27.1941,27.233,27.0872,27.1163,15200.0
2011-05-11 10:00:00,27.9,27.9,27.71,27.71,23700.0,27.1261,27.1261,26.9413,26.9413,23700.0
2011-05-11 10:10:00,27.71,27.76,27.6,27.64,33300.0,26.9413,26.9899,26.8344,26.8733,33300.0
2011-05-11 10:20:00,27.62,27.66,27.51,27.54,19400.0,26.8538,26.8927,26.7469,26.776,19400.0
2011-05-11 10:30:00,27.51,27.53,27.31,27.31,31300.0,26.7469,26.7663,26.5524,26.5524,31300.0
2011-05-11 10:40:00,27.32,27.41,27.29,27.39,10500.0,26.5621,26.6496,26.533,26.6302,10500.0
2011-05-11 10:50:00,27.4,27.44,27.39,27.42,9800.0,26.6399,26.6788,26.6302,26.6594,9800.0
2011-05-11 11:00:00,27.41,27.44,27.38,27.42,11500.0,26.6496,26.6788,26.6205,26.6594,11500.0
2011-05-11 11:10:00,27.43,27.44,27.36,27.44,12800.0,26.6691,26.6788,26.601,26.6788,12800.0
2011-05-11 11:20:00,27.46,27.47,27.35,27.37,30100.0,26.6983,26.708,26.5913,26.6108,30100.0
2011-05-11 11:30:00,27.37,27.51,27.37,27.47,45700.0,26.6108,26.7469,26.6108,26.708,45700.0
2011-05-11 11:40:00,27.44,27.45,27.37,27.37,5400.0,26.6788,26.6885,26.6108,26.6108,5400.0
2011-05-11 11:50:00,27.35,27.39,27.26,27.28,28200.0,26.5913,26.6302,26.5038,26.5233,28200.0
2011-05-11 12:00:00,27.27,27.28,27.07,27.1,24700.0,26.5135,26.5233,26.3191,26.3482,24700.0
2011-05-11 12:10:00,27.1,27.1,26.83,27.0,46200.0,26.3482,26.3482,26.0857,26.251,46200.0
2011-05-11 12:20:00,27.0,27.13,27.0,27.1,19300.0,26.251,26.3774,26.251,26.3482,19300.0
2011-05-11 12:30:00,27.09,27.17,27.07,27.09,36200.0,26.3385,26.4163,26.3191,26.3385,36200.0
2011-05-11 12:40:00,27.08,27.12,27.0,27.01,26800.0,26.3288,26.3677,26.251,26.2607,26800.0
2011-05-11 12:50:00,27.01,27.08,27.0,27.08,32100.0,26.2607,26.3288,26.251,26.3288,32100.0
2011-05-11 13:00:00,27.07,27.15,27.02,27.13,41500.0,26.3191,26.3969,26.2705,26.3774,41500.0
2011-05-11 13:10:00,27.13,27.17,27.05,27.09,11900.0,26.3774,26.4163,26.2996,26.3385,11900.0
2011-05-11 13:20:00,27.08,27.09,26.98,26.99,14300.0,26.3288,26.3385,26.2316,26.2413,14300.0
2011-05-11 13:30:00,26.99,27.04,26.9,27.02,43900.0,26.2413,26.2899,26.1538,26.2705,43900.0
2011-05-11 13:40:00,27.01,27.03,26.97,27.0,32500.0,26.2607,26.2802,26.2219,26.251,32500.0
2011-05-11 13:50:00,27.01,27.05,27.0,27.01,46000.0,26.2607,26.2996,26.251,26.2607,46000.0
2011-05-11 14:00:00,27.0,27.05,26.99,27.01,21400.0,26.251,26.2996,26.2413,26.2607,21400.0
2011-05-11 14:10:00,27.01,27.07,27.0,27.03,27200.0,26.2607,26.3191,26.251,26.2802,27200.0
2011-05-11 14:20:00,27.03,27.06,27.0,27.02,17200.0,26.2802,26.3094,26.251,26.2705,17200.0
2011-05-11 14:30:00,27.02,27.11,27.01,27.09,34200.0,26.2705,26.358,26.2607,26.3385,34200.0
2011-05-11 14:40:00,27.08,27.08,27.02,27.04,26200.0,26.3288,26.3288,26.2705,26.2899,26200.0
2011-05-11 14:50:00,27.05,27.05,27.01,27.01,20300.0,26.2996,26.2996,26.2607,26.2607,20300.0
2011-05-11 15:00:00,27.01,27.04,27.01,27.01,37500.0,26.2607,26.2899,26.2607,26.2607,37500.0
2011-05-11 15:10:00,27.02,27.08,27.01,27.05,54200.0,26.2705,26.3288,26.2607,26.2996,54200.0
2011-05-11 15:20:00,27.07,27.17,27.07,27.1,50100.0,26.3191,26.4163,26.3191,26.3482,50100.0
2011-05-11 15:30:00,27.09,27.13,27.02,27.05,62600.0,26.3385,26.3774,26.2705,26.2996,62600.0
2011-05-11 15:40:00,27.06,27.14,27.04,27.13,62600.0,26.3094,26.3871,26.2899,26.3774,62600.0
2011-05-11 15:50:00,27.13,27.17,27.1,27.14,116200.0,26.3774,26.4163,26.3482,26.3871,116200.0
2011-05-12 09:30:00,26.99,27.07,26.66,26.7,31600.0,26.2413,26.3191,25.9205,25.9593,31600.0
2011-05-12 09:40:00,26.7,26.86,26.63,26.64,51400.0,25.9593,26.1149,25.8913,25.901,51400.0
2011-05-12 09:50:00,26.64,26.77,26.62,26.67,36100.0,25.901,26.0274,25.8816,25.9302,36100.0
2011-05-12 10:00:00,26.68,26.85,26.66,26.81,34800.0,25.9399,26.1052,25.9205,26.0663,34800.0
2011-05-12 10:10:00,26.82,27.09,26.81,26.91,58600.0,26.076,26.3385,26.0663,26.1635,58600.0
2011-05-12 10:20:00,26.95,26.97,26.8,26.88,33600.0,26.2024,26.2219,26.0566,26.1344,33600.0
2011-05-12 10:30:00,26.9,26.96,26.84,26.89,22600.0,26.1538,26.2121,26.0955,26.1441,22600.0
2011-05-12 10:40:00,26.88,26.88,26.81,26.82,22500.0,26.1344,26.1344,26.0663,26.076,22500.0
2011-05-12 10:50:00,26.83,26.83,26.67,26.67,22500.0,26.0857,26.0857,25.9302,25.9302,22500.0
2011-05-12 11:00:00,26.67,26.82,26.63,26.66,30900.0,25.9302,26.076,25.8913,25.9205,30900.0
2011-05-12 11:10:00,26.63,26.7,26.63,26.69,30900.0,25.8913,25.9593,25.8913,25.9496,30900.0
2011-05-12 11:20:00,26.69,26.72,26.68,26.71,51700.0,25.9496,25.9788,25.9399,25.9691,51700.0
2011-05-12 11:30:00,26.72,26.83,26.71,26.8,50600.0,25.9788,26.0857,25.9691,26.0566,50600.0
2011-05-12 11:40:00,26.8,26.87,26.73,26.77,30400.0,26.0566,26.1246,25.9885,26.0274,30400.0
2011-05-12 11:50:00,26.77,26.8,26.7,26.7,28500.0,26.0274,26.0566,25.9593,25.9593,28500.0
2011-05-12 12:00:00,26.7,26.76,26.68,26.68,11800.0,25.9593,26.0177,25.9399,25.9399,11800.0
2011-05-12 12:10:00,26.68,26.7,26.67,26.69,17200.0,25.9399,25.9593,25.9302,25.9496,17200.0
2011-05-12 12:20:00,26.69,26.71,26.66,26.68,12800.0,25.9496,25.9691,25.9205,25.9399,12800.0
2011-05-12 12:30:00,26.68,26.7,26.63,26.65,19300.0,25.9399,25.9593,25.8913,25.9107,19300.0
2011-05-12 12:40:00,26.64,26.67,26.61,26.62,25900.0,25.901,25.9302,25.8718,25.8816,25900.0
2011-05-12 12:50:00,26.62,26.66,26.61,26.63,28100.0,25.8816,25.9205,25.8718,25.8913,28100.0
2011-05-12 13:00:00,26.65,26.75,26.63,26.67,32400.0,25.9107,26.008,25.8913,25.9302,32400.0
2011-05-12 13:10:00,26.66,26.78,26.63,26.7,29600.0,25.9205,26.0371,25.8913,25.9593,29600.0
2011-05-12 13:20:00,26.7,26.78,26.69,26.77,26300.0,25.9593,26.0371,25.9496,26.0274,26300.0
2011-05-12 13:30:00,26.77,26.8,26.76,26.78,36800.0,26.0274,26.0566,26.0177,26.0371,36800.0
2011-05-12 13:40:00,26.77,26.79,26.73,26.76,23500.0,26.0274,26.0468,25.9885,26.0177,23500.0
2011-05-12 13:50:00,26.76,26.79,26.7,26.75,47800.0,26.0177,26.0468,25.9593,26.008,47800.0
2011-05-12 14:00:00,26.76,26.83,26.76,26.78,53600.0,26.0177,26.0857,26.0177,26.0371,53600.0
2011-05-12 14:10:00,26.79,26.82,26.75,26.77,35000.0,26.0468,26.076,26.008,26.0274,35000.0
2011-05-12 14:20:00,26.78,26.8,26.72,26.75,62300.0,26.0371,26.0566,25.9788,26.008,62300.0
2011-05-12 14:30:00,26.73,26.85,26.7,26.83,47700.0,25.9885,26.1052,25.9593,26.0857,47700.0
2011-05-12 14:40:00,26.83,26.91,26.82,26.86,36900.0,26.0857,26.1635,26.076,26.1149,36900.0
2011-05-12 14:50:00,26.85,26.85,26.71,26.76,31300.0,26.1052,26.1052,25.9691,26.0177,31300.0
2011-05-12 15:00:00,26.75,26.79,26.71,26.79,25300.0,26.008,26.0468,25.9691,26.0468,25300.0
2011-05-12 15:10:00,26.79,26.79,26.73,26.76,51500.0,26.0468,26.0468,25.9885,26.0177,51500.0
2011-05-12 15:20:00,26.75,26.77,26.58,26.6,67100.0,26.008,26.0274,25.8427,25.8621,67100.0
2011-05-12 15:30:00,26.62,26.69,26.61,26.67,49500.0,25.8816,25.9496,25.8718,25.9302,49500.0
2011-05-12 15:40:00,26.68,26.7,26.61,26.68,57400.0,25.9399,25.9593,25.8718,25.9399,57400.0
2011-05-12 15:50:00,26.68,26.71,26.65,26.69,114600.0,25.9399,25.9691,25.9107,25.9496,114600.0
2011-05-13 09:30:00,26.75,26.92,26.55,26.64,30800.0,26.008,26.1732,25.8135,25.901,30800.0
2011-05-13 09:40:00,26.59,26.59,26.43,26.51,43400.0,25.8524,25.8524,25.6968,25.7746,43400.0
2011-05-13 09:50:00,26.46,26.54,26.39,26.4,25200.0,25.726,25.8038,25.6579,25.6677,25200.0
2011-05-13 10:00:00,26.41,26.45,26.3,26.36,47600.0,25.6774,25.7163,25.5704,25.6288,47600.0
2011-05-13 10:10:00,26.36,26.51,26.23,26.48,153100.0,25.6288,25.7746,25.5024,25.7454,153100.0
2011-05-13 10:20:00,26.48,26.5,26.36,26.44,38800.0,25.7454,25.7649,25.6288,25.7066,38800.0
2011-05-13 10:30:00,26.44,26.54,26.38,26.49,77000.0,25.7066,25.8038,25.6482,25.7552,77000.0
2011-05-13 10:40:00,26.5,26.54,26.39,26.5,73000.0,25.7649,25.8038,25.6579,25.7649,73000.0
2011-05-13 10:50:00,26.5,26.5,26.36,26.37,23900.0,25.7649,25.7649,25.6288,25.6385,23900.0
2011-05-13 11:00:00,26.37,26.4,26.14,26.15,37000.0,25.6385,25.6677,25.4149,25.4246,37000.0
2011-05-13 11:10:00,26.15,26.3,26.1,26.21,36400.0,25.4246,25.5704,25.376,25.4829,36400.0
2011-05-13 11:20:00,26.22,26.25,26.15,26.17,35800.0,25.4927,25.5218,25.4246,25.444,35800.0
2011-05-13 11:30:00,26.17,26.26,26.16,26.24,21700.0,25.444,25.5315,25.4343,25.5121,21700.0
2011-05-13 11:40:00,26.24,26.25,26.14,26.15,40100.0,25.5121,25.5218,25.4149,25.4246,40100.0
2011-05-13 11:50:00,26.15,26.22,26.06,26.12,48500.0,25.4246,25.4927,25.3371,25.3954,48500.0
2011-05-13 12:00:00,26.11,26.17,25.96,25.96,34200.0,25.3857,25.444,25.2399,25.2399,34200.0
2011-05-13 12:10:00,25.96,26.02,25.83,25.92,37800.0,25.2399,25.2982,25.1135,25.201,37800.0
2011-05-13 12:20:00,25.92,26.0,25.9,26.0,22900.0,25.201,25.2788,25.1815,25.2788,22900.0
2011-05-13 12:30:00,26.0,26.08,25.91,26.0,219700.0,25.2788,25.3565,25.1913,25.2788,219700.0
2011-05-13 12:40:00,26.02,26.13,26.01,26.07,37700.0,25.2982,25.4052,25.2885,25.3468,37700.0
2011-05-13 12:50:00,26.09,26.14,25.99,26.01,29500.0,25.3663,25.4149,25.269,25.2885,29500.0
2011-05-13 13:00:00,26.01,26.1,26.01,26.06,18200.0,25.2885,25.376,25.2885,25.3371,18200.0
2011-05-13 13:10:00,26.08,26.11,26.05,26.07,14700.0,25.3565,25.3857,25.3274,25.3468,14700.0
2011-05-13 13:20:00,26.09,26.13,25.97,25.98,51300.0,25.3663,25.4052,25.2496,25.2593,51300.0
2011-05-13 13:30:00,25.98,26.02,25.92,25.93,23700.0,25.2593,25.2982,25.201,25.2107,23700.0
2011-05-13 13:40:00,25.94,25.99,25.9,25.95,21100.0,25.2204,25.269,25.1815,25.2301,21100.0
2011-05-13 13:50:00,25.95,25.97,25.85,25.9,32000.0,25.2301,25.2496,25.1329,25.1815,32000.0
2011-05-13 14:00:00,25.89,25.93,25.82,25.91,56600.0,25.1718,25.2107,25.1038,25.1913,56600.0
2011-05-13 14:10:00,25.9,25.95,25.86,25.86,72000.0,25.1815,25.2301,25.1426,25.1426,72000.0
2011-05-13 14:20:00,25.87,25.94,25.87,25.94,25700.0,25.1524,25.2204,25.1524,25.2204,25700.0
2011-05-13 14:30:00,25.94,25.99,25.87,25.93,41400.0,25.2204,25.269,25.1524,25.2107,41400.0
2011-05-13 14:40:00,25.93,25.96,25.85,25.86,95300.0,25.2107,25.2399,25.1329,25.1426,95300.0
2011-05-13 14:50:00,25.86,25.94,25.86,25.94,32400.0,25.1426,25.2204,25.1426,25.2204,32400.0
2011-05-13 15:00:00,25.94,26.05,25.92,26.04,22600.0,25.2204,25.3274,25.201,25.3177,22600.0
2011-05-13 15:10:00,26.05,26.1,26.01,26.05,32400.0,25.3274,25.376,25.2885,25.3274,32400.0
2011-05-13 15:20:00,26.05,26.06,25.9,25.96,168400.0,25.3274,25.3371,25.1815,25.2399,168400.0
2011-05-13 15:30:00,25.97,26.08,25.97,26.03,47000.0,25.2496,25.3565,25.2496,25.3079,47000.0
2011-05-13 15:40:00,26.04,26.06,25.99,26.04,152600.0,25.3177,25.3371,25.269,25.3177,152600.0
2011-05-13 15:50:00,26.03,26.07,26.0,26.05,181900.0,25.3079,25.3468,25.2788,25.3274,181900.0
2011-05-16 09:30:00,25.91,26.02,25.73,25.89,43700.0,25.1913,25.2982,25.0163,25.1718,43700.0
2011-05-16 09:40:00,25.87,26.17,25.82,26.09,48800.0,25.1524,25.444,25.1038,25.3663,48800.0
2011-05-16 09:50:00,26.11,26.27,26.02,26.07,62500.0,25.3857,25.5413,25.2982,25.3468,62500.0
2011-05-16 10:00:00,26.08,26.21,26.05,26.16,52000.0,25.3565,25.4829,25.3274,25.4343,52000.0
2011-05-16 10:10:00,26.17,26.32,26.17,26.24,63800.0,25.444,25.5899,25.444,25.5121,63800.0
2011-05-16 10:20:00,26.25,26.27,26.09,26.24,69600.0,25.5218,25.5413,25.3663,25.5121,69600.0
2011-05-16 10:30:00,26.24,26.31,26.21,26.23,39200.0,25.5121,25.5802,25.4829,25.5024,39200.0
2011-05-16 10:40:00,26.23,26.31,26.21,26.22,33900.0,25.5024,25.5802,25.4829,25.4927,33900.0
2011-05-16 10:50:00,26.23,26.31,26.21,26.28,40000.0,25.5024,25.5802,25.4829,25.551,40000.0
2011-05-16 11:00:00,26.3,26.51,26.29,26.41,39700.0,25.5704,25.7746,25.5607,25.6774,39700.0
2011-05-16 11:10:00,26.41,26.45,26.38,26.39,16200.0,25.6774,25.7163,25.6482,25.6579,16200.0
2011-05-16 11:20:00,26.38,26.44,26.34,26.37,12600.0,25.6482,25.7066,25.6093,25.6385,12600.0
2011-05-16 11:30:00,26.35,26.35,26.28,26.32,13200.0,25.6191,25.6191,25.551,25.5899,13200.0
2011-05-16 11:40:00,26.32,26.32,26.15,26.19,26100.0,25.5899,25.5899,25.4246,25.4635,26100.0
2011-05-16 11:50:00,26.19,26.22,26.1,26.13,23700.0,25.4635,25.4927,25.376,25.4052,23700.0
2011-05-16 12:00:00,26.13,26.13,26.0,26.03,12200.0,25.4052,25.4052,25.2788,25.3079,12200.0
2011-05-16 12:10:00,26.03,26.07,25.99,26.06,7300.0,25.3079,25.3468,25.269,25.3371,7300.0
2011-05-16 12:20:00,26.08,26.11,26.03,26.04,9100.0,25.3565,25.3857,25.3079,25.3177,9100.0
2011-05-16 12:30:00,26.04,26.14,26.01,26.11,13500.0,25.3177,25.4149,25.2885,25.3857,13500.0
2011-05-16 12:40:00,26.11,26.15,26.0,26.1,18600.0,25.3857,25.4246,25.2788,25.376,18600.0
2011-05-16 12:50:00,26.1,26.16,26.05,26.14,42500.0,25.376,25.4343,25.3274,25.4149,42500.0
2011-05-16 13:00:00,26.15,26.15,26.07,26.07,32000.0,25.4246,25.4246,25.3468,25.3468,32000.0
2011-05-16 13:10:00,26.08,26.12,26.03,26.12,18600.0,25.3565,25.3954,25.3079,25.3954,18600.0
2011-05-16 13:20:00,26.12,26.15,26.08,26.15,37200.0,25.3954,25.4246,25.3565,25.4246,37200.0
2011-05-16 13:30:00,26.14,26.19,26.14,26.17,17300.0,25.4149,25.4635,25.4149,25.444,17300.0
2011-05-16 13:40:00,26.16,26.19,26.15,26.17,22900.0,25.4343,25.4635,25.4246,25.444,22900.0
2011-05-16 13:50:00,26.17,26.22,26.16,26.16,28300.0,25.444,25.4927,25.4343,25.4343,28300.0
2011-05-16 14:00:00,26.16,26.32,26.14,26.31,47200.0,25.4343,25.5899,25.4149,25.5802,47200.0
2011-05-16 14:10:00,26.3,26.34,26.25,26.29,29000.0,25.5704,25.6093,25.5218,25.5607,29000.0
2011-05-16 14:20:00,26.29,26.32,26.27,26.29,54100.0,25.5607,25.5899,25.5413,25.5607,54100.0
2011-05-16 14:30:00,26.27,26.3,26.06,26.11,58800.0,25.5413,25.5704,25.3371,25.3857,58800.0
2011-05-16 14:40:00,26.11,26.13,26.05,26.1,41900.0,25.3857,25.4052,25.3274,25.376,41900.0
2011-05-16 14:50:00,26.11,26.11,26.02,26.03,20300.0,25.3857,25.3857,25.2982,25.3079,20300.0
2011-05-16 15:00:00,26.03,26.07,26.0,26.05,57700.0,25.3079,25.3468,25.2788,25.3274,57700.0
2011-05-16 15:10:00,26.04,26.06,25.96,25.98,41400.0,25.3177,25.3371,25.2399,25.2593,41400.0
2011-05-16 15:20:00,25.98,26.06,25.95,26.02,41300.0,25.2593,25.3371,25.2301,25.2982,41300.0
2011-05-16 15:30:00,26.02,26.07,25.99,26.03,57800.0,25.2982,25.3468,25.269,25.3079,57800.0
2011-05-16 15:40:00,26.03,26.04,25.94,25.96,86000.0,25.3079,25.3177,25.2204,25.2399,86000.0
2011-05-16 15:50:00,25.95,26.01,25.93,25.95,95800.0,25.2301,25.2885,25.2107,25.2301,95800.0
2011-05-17 09:30:00,25.69,25.81,25.5,25.69,76600.0,24.9774,25.094,24.7926,24.9774,76600.0
2011-05-17 09:40:00,25.69,25.87,25.65,25.74,49200.0,24.9774,25.1524,24.9385,25.026,49200.0
2011-05-17 09:50:00,25.7,25.75,25.57,25.65,55500.0,24.9871,25.0357,24.8607,24.9385,55500.0
2011-05-17 10:00:00,25.65,25.67,25.37,25.49,78800.0,24.9385,24.9579,24.6662,24.7829,78800.0
2011-05-17 10:10:00,25.49,25.62,25.41,25.58,72400.0,24.7829,24.9093,24.7051,24.8704,72400.0
2011-05-17 10:20:00,25.58,25.64,25.51,25.59,112400.0,24.8704,24.9287,24.8024,24.8801,112400.0
2011-05-17 10:30:00,25.6,25.64,25.54,25.56,22600.0,24.8899,24.9287,24.8315,24.851,22600.0
2011-05-17 10:40:00,25.57,25.6,25.45,25.57,33800.0,24.8607,24.8899,24.744,24.8607,33800.0
2011-05-17 10:50:00,25.55,25.58,25.44,25.48,22400.0,24.8412,24.8704,24.7343,24.7732,22400.0
2011-05-17 11:00:00,25.49,25.5,25.25,25.39,125000.0,24.7829,24.7926,24.5496,24.6857,125000.0
2011-05-17 11:10:00,25.41,25.45,25.24,25.25,93700.0,24.7051,24.744,24.5398,24.5496,93700.0
2011-05-17 11:20:00,25.25,25.27,25.04,25.09,150500.0,24.5496,24.569,24.3454,24.394,150500.0
2011-05-17 11:30:00,25.1,25.11,24.91,25.0,80000.0,24.4037,24.4135,24.219,24.3065,80000.0
2011-05-17 11:40:00,25.0,25.18,25.0,25.15,49700.0,24.3065,24.4815,24.3065,24.4523,49700.0
2011-05-17 11:50:00,25.15,25.16,25.06,25.07,58300.0,24.4523,24.4621,24.3648,24.3746,58300.0
2011-05-17 12:00:00,25.06,25.19,25.01,25.11,37900.0,24.3648,24.4912,24.3162,24.4135,37900.0
2011-05-17 12:10:00,25.1,25.23,25.1,25.21,46400.0,24.4037,24.5301,24.4037,24.5107,46400.0
2011-05-17 12:20:00,25.21,25.24,25.16,25.2,27000.0,24.5107,24.5398,24.4621,24.501,27000.0
2011-05-17 12:30:00,25.19,25.27,25.16,25.21,29900.0,24.4912,24.569,24.4621,24.5107,29900.0
2011-05-17 12:40:00,25.21,25.31,25.1,25.1,26800.0,24.5107,24.6079,24.4037,24.4037,26800.0
2011-05-17 12:50:00,25.1,25.12,25.06,25.09,38800.0,24.4037,24.4232,24.3648,24.394,38800.0
2011-05-17 13:00:00,25.08,25.17,25.08,25.1,25400.0,24.3843,24.4718,24.3843,24.4037,25400.0
2011-05-17 13:10:00,25.1,25.17,25.06,25.16,18300.0,24.4037,24.4718,24.3648,24.4621,18300.0
2011-05-17 13:20:00,25.16,25.16,25.08,25.11,19800.0,24.4621,24.4621,24.3843,24.4135,19800.0
2011-05-17 13:30:00,25.12,25.16,25.05,25.08,18100.0,24.4232,24.4621,24.3551,24.3843,18100.0
2011-05-17 13:40:00,25.09,25.21,24.98,25.19,81200.0,24.394,24.5107,24.2871,24.4912,81200.0
2011-05-17 13:50:00,25.18,25.25,25.13,25.14,68300.0,24.4815,24.5496,24.4329,24.4426,68300.0
2011-05-17 14:00:00,25.14,25.19,25.11,25.13,21700.0,24.4426,24.4912,24.4135,24.4329,21700.0
2011-05-17 14:10:00,25.1,25.13,25.06,25.09,22000.0,24.4037,24.4329,24.3648,24.394,22000.0
2011-05-17 14:20:00,25.08,25.09,25.0,25.03,21700.0,24.3843,24.394,24.3065,24.3357,21700.0
2011-05-17 14:30:00,25.03,25.16,25.01,25.15,31100.0,24.3357,24.4621,24.3162,24.4523,31100.0
2011-05-17 14:40:00,25.15,25.17,25.03,25.15,35600.0,24.4523,24.4718,24.3357,24.4523,35600.0
2011-05-17 14:50:00,25.15,25.28,25.12,25.27,46400.0,24.4523,24.5787,24.4232,24.569,46400.0
2011-05-17 15:00:00,25.27,25.28,25.14,25.18,40300.0,24.569,24.5787,24.4426,24.4815,40300.0
2011-05-17 15:10:00,25.17,25.18,25.04,25.12,70600.0,24.4718,24.4815,24.3454,24.4232,70600.0
2011-05-17 15:20:00,25.13,25.17,25.06,25.1,40400.0,24.4329,24.4718,24.3648,24.4037,40400.0
2011-05-17 15:30:00,25.11,25.12,25.03,25.08,71400.0,24.4135,24.4232,24.3357,24.3843,71400.0
2011-05-17 15:40:00,25.1,25.1,25.0,25.04,93700.0,24.4037,24.4037,24.3065,24.3454,93700.0
2011-05-17 15:50:00,25.04,25.07,24.97,25.07,101300.0,24.3454,24.3746,24.2773,24.3746,101300.0
2011-05-18 09:30:00,25.16,25.32,25.08,25.28,30700.0,24.4621,24.6176,24.3843,24.5787,30700.0
2011-05-18 09:40:00,25.3,25.6,25.23,25.6,26500.0,24.5982,24.8899,24.5301,24.8899,26500.0
2011-05-18 09:50:00,25.55,25.62,25.36,25.4,41800.0,24.8412,24.9093,24.6565,24.6954,41800.0
2011-05-18 10:00:00,25.41,25.59,25.33,25.42,70200.0,24.7051,24.8801,24.6273,24.7149,70200.0
2011-05-18 10:10:00,25.41,25.46,25.3,25.45,58100.0,24.7051,24.7537,24.5982,24.744,58100.0
2011-05-18 10:20:00,25.45,25.52,25.39,25.52,43700.0,24.744,24.8121,24.6857,24.8121,43700.0
2011-05-18 10:30:00,25.51,25.89,25.51,25.82,187600.0,24.8024,25.1718,24.8024,25.1038,187600.0
2011-05-18 10:40:00,25.83,25.83,25.61,25.65,110400.0,25.1135,25.1135,24.8996,24.9385,110400.0
2011-05-18 10:50:00,25.65,25.67,25.56,25.64,59900.0,24.9385,24.9579,24.851,24.9287,59900.0
2011-05-18 11:00:00,25.63,25.78,25.63,25.66,33100.0,24.919,25.0649,24.919,24.9482,33100.0
2011-05-18 11:10:00,25.66,25.67,25.57,25.57,28100.0,24.9482,24.9579,24.8607,24.8607,28100.0
2011-05-18 11:20:00,25.57,25.57,25.42,25.43,41400.0,24.8607,24.8607,24.7149,24.7246,41400.0
2011-05-18 11:30:00,25.43,25.45,25.29,25.35,60700.0,24.7246,24.744,24.5885,24.6468,60700.0
2011-05-18 11:40:00,25.32,25.5,25.31,25.48,32900.0,24.6176,24.7926,24.6079,24.7732,32900.0
2011-05-18 11:50:00,25.48,25.49,25.45,25.46,23000.0,24.7732,24.7829,24.744,24.7537,23000.0
2011-05-18 12:00:00,25.46,25.47,25.32,25.37,24700.0,24.7537,24.7635,24.6176,24.6662,24700.0
2011-05-18 12:10:00,25.38,25.39,25.29,25.32,18500.0,24.676,24.6857,24.5885,24.6176,18500.0
2011-05-18 12:20:00,25.32,25.37,25.32,25.36,8700.0,24.6176,24.6662,24.6176,24.6565,8700.0
2011-05-18 12:30:00,25.37,25.42,25.3,25.3,22200.0,24.6662,24.7149,24.5982,24.5982,22200.0
2011-05-18 12:40:00,25.32,25.45,25.3,25.45,26200.0,24.6176,24.744,24.5982,24.744,26200.0
2011-05-18 12:50:00,25.45,25.46,25.4,25.42,47600.0,24.744,24.7537,24.6954,24.7149,47600.0
2011-05-18 13:00:00,25.41,25.54,25.4,25.53,28500.0,24.7051,24.8315,24.6954,24.8218,28500.0
2011-05-18 13:10:00,25.53,25.54,25.45,25.48,21800.0,24.8218,24.8315,24.744,24.7732,21800.0
2011-05-18 13:20:00,25.48,25.49,25.45,25.46,14300.0,24.7732,24.7829,24.744,24.7537,14300.0
2011-05-18 13:30:00,25.45,25.48,25.45,25.46,90600.0,24.744,24.7732,24.744,24.7537,90600.0
2011-05-18 13:40:00,25.46,25.46,25.43,25.44,28400.0,24.7537,24.7537,24.7246,24.7343,28400.0
2011-05-18 13:50:00,25.43,25.56,25.42,25.55,61100.0,24.7246,24.851,24.7149,24.8412,61100.0
2011-05-18 14:00:00,25.55,25.63,25.55,25.6,50300.0,24.8412,24.919,24.8412,24.8899,50300.0
2011-05-18 14:10:00,25.6,25.63,25.55,25.59,41300.0,24.8899,24.919,24.8412,24.8801,41300.0
2011-05-18 14:20:00,25.6,25.62,25.53,25.53,36000.0,24.8899,24.9093,24.8218,24.8218,36000.0
2011-05-18 14:30:00,25.53,25.61,25.48,25.52,33900.0,24.8218,24.8996,24.7732,24.8121,33900.0
2011-05-18 14:40:00,25.53,25.61,25.53,25.57,23000.0,24.8218,24.8996,24.8218,24.8607,23000.0
2011-05-18 14:50:00,25.57,25.61,25.53,25.55,27500.0,24.8607,24.8996,24.8218,24.8412,27500.0
2011-05-18 15:00:00,25.54,25.62,25.52,25.55,59500.0,24.8315,24.9093,24.8121,24.8412,59500.0
2011-05-18 15:10:00,25.54,25.61,25.52,25.55,52200.0,24.8315,24.8996,24.8121,24.8412,52200.0
2011-05-18 15:20:00,25.54,25.56,25.52,25.55,34400.0,24.8315,24.851,24.8121,24.8412,34400.0
2011-05-18 15:30:00,25.54,25.62,25.52,25.61,96700.0,24.8315,24.9093,24.8121,24.8996,96700.0
2011-05-18 15:40:00,25.6,25.64,25.57,25.61,87300.0,24.8899,24.9287,24.8607,24.8996,87300.0
2011-05-18 15:50:00,25.6,25.62,25.56,25.6,75700.0,24.8899,24.9093,24.851,24.8899,75700.0
2011-05-19 09:30:00,25.87,26.0,25.76,25.85,34400.0,25.1524,25.2788,25.0454,25.1329,34400.0
2011-05-19 09:40:00,25.86,25.87,25.79,25.79,9000.0,25.1426,25.1524,25.0746,25.0746,9000.0
2011-05-19 09:50:00,25.82,25.88,25.8,25.8,40600.0,25.1038,25.1621,25.0843,25.0843,40600.0
2011-05-19 10:00:00,25.82,25.82,25.59,25.7,21900.0,25.1038,25.1038,24.8801,24.9871,21900.0
2011-05-19 10:10:00,25.7,25.76,25.59,25.76,49300.0,24.9871,25.0454,24.8801,25.0454,49300.0
2011-05-19 10:20:00,25.77,25.83,25.6,25.73,36800.0,25.0551,25.1135,24.8899,25.0163,36800.0
2011-05-19 10:30:00,25.73,25.75,25.57,25.69,42500.0,25.0163,25.0357,24.8607,24.9774,42500.0
2011-05-19 10:40:00,25.72,25.73,25.53,25.59,18500.0,25.0065,25.0163,24.8218,24.8801,18500.0
2011-05-19 10:50:00,25.58,25.59,25.47,25.55,18600.0,24.8704,24.8801,24.7635,24.8412,18600.0
2011-05-19 11:00:00,25.55,25.62,25.48,25.52,50900.0,24.8412,24.9093,24.7732,24.8121,50900.0
2011-05-19 11:10:00,25.52,25.59,25.48,25.5,45300.0,24.8121,24.8801,24.7732,24.7926,45300.0
2011-05-19 11:20:00,25.49,25.51,25.44,25.49,7000.0,24.7829,24.8024,24.7343,24.7829,7000.0
2011-05-19 11:30:00,25.5,25.54,25.47,25.51,30300.0,24.7926,24.8315,24.7635,24.8024,30300.0
2011-05-19 11:40:00,25.52,25.53,25.48,25.51,111900.0,24.8121,24.8218,24.7732,24.8024,111900.0
2011-05-19 11:50:00,25.51,25.6,25.4,25.43,73700.0,24.8024,24.8899,24.6954,24.7246,73700.0
2011-05-19 12:00:00,25.42,25.61,25.4,25.58,38800.0,24.7149,24.8996,24.6954,24.8704,38800.0
2011-05-19 12:10:00,25.56,25.79,25.51,25.73,61000.0,24.851,25.0746,24.8024,25.0163,61000.0
2011-05-19 12:20:00,25.74,25.76,25.69,25.71,28000.0,25.026,25.0454,24.9774,24.9968,28000.0
2011-05-19 12:30:00,25.71,25.75,25.66,25.71,32300.0,24.9968,25.0357,24.9482,24.9968,32300.0
2011-05-19 12:40:00,25.71,25.73,25.62,25.72,106800.0,24.9968,25.0163,24.9093,25.0065,106800.0
2011-05-19 12:50:00,25.72,25.74,25.69,25.7,40000.0,25.0065,25.026,24.9774,24.9871,40000.0
2011-05-19 13:00:00,25.71,25.73,25.68,25.71,50600.0,24.9968,25.0163,24.9676,24.9968,50600.0
2011-05-19 13:10:00,25.72,25.83,25.7,25.79,34000.0,25.0065,25.1135,24.9871,25.0746,34000.0
2011-05-19 13:20:00,25.8,25.81,25.74,25.74,31400.0,25.0843,25.094,25.026,25.026,31400.0
2011-05-19 13:30:00,25.76,25.78,25.71,25.72,10400.0,25.0454,25.0649,24.9968,25.0065,10400.0
2011-05-19 13:40:00,25.71,25.72,25.68,25.69,10700.0,24.9968,25.0065,24.9676,24.9774,10700.0
2011-05-19 13:50:00,25.68,25.71,25.65,25.71,19900.0,24.9676,24.9968,24.9385,24.9968,19900.0
2011-05-19 14:00:00,25.69,25.71,25.65,25.65,14100.0,24.9774,24.9968,24.9385,24.9385,14100.0
2011-05-19 14:10:00,25.65,25.68,25.62,25.64,15300.0,24.9385,24.9676,24.9093,24.9287,15300.0
2011-05-19 14:20:00,25.63,25.66,25.57,25.59,28900.0,24.919,24.9482,24.8607,24.8801,28900.0
2011-05-19 14:30:00,25.58,25.59,25.53,25.56,33100.0,24.8704,24.8801,24.8218,24.851,33100.0
2011-05-19 14:40:00,25.56,25.56,25.48,25.56,20600.0,24.851,24.851,24.7732,24.851,20600.0
2011-05-19 14:50:00,25.56,25.59,25.51,25.55,32300.0,24.851,24.8801,24.8024,24.8412,32300.0
2011-05-19 15:00:00,25.54,25.56,25.49,25.55,23200.0,24.8315,24.851,24.7829,24.8412,23200.0
2011-05-19 15:10:00,25.55,25.55,25.5,25.53,45400.0,24.8412,24.8412,24.7926,24.8218,45400.0
2011-05-19 15:20:00,25.53,25.56,25.52,25.56,17400.0,24.8218,24.851,24.8121,24.851,17400.0
2011-05-19 15:30:00,25.56,25.58,25.53,25.54,59000.0,24.851,24.8704,24.8218,24.8315,59000.0
2011-05-19 15:40:00,25.54,25.59,25.51,25.55,64600.0,24.8315,24.8801,24.8024,24.8412,64600.0
2011-05-19 15:50:00,25.55,25.56,25.52,25.54,82500.0,24.8412,24.851,24.8121,24.8315,82500.0
2011-05-20 09:30:00,25.4,25.5,25.24,25.32,68600.0,24.6954,24.7926,24.5398,24.6176,68600.0
2011-05-20 09:40:00,25.35,25.35,25.18,25.25,27300.0,24.6468,24.6468,24.4815,24.5496,27300.0
2011-05-20 09:50:00,25.26,25.31,25.18,25.27,36300.0,24.5593,24.6079,24.4815,24.569,36300.0
2011-05-20 10:00:00,25.24,25.28,24.99,25.07,84800.0,24.5398,24.5787,24.2968,24.3746,84800.0
2011-05-20 10:10:00,25.06,25.11,24.89,25.0,73900.0,24.3648,24.4135,24.1996,24.3065,73900.0
2011-05-20 10:20:00,25.0,25.23,24.98,25.19,55500.0,24.3065,24.5301,24.2871,24.4912,55500.0
2011-05-20 10:30:00,25.17,25.17,25.03,25.12,68000.0,24.4718,24.4718,24.3357,24.4232,68000.0
2011-05-20 10:40:00,25.13,25.17,24.92,25.03,40100.0,24.4329,24.4718,24.2287,24.3357,40100.0
2011-05-20 10:50:00,25.02,25.05,25.0,25.04,30000.0,24.3259,24.3551,24.3065,24.3454,30000.0
2011-05-20 11:00:00,25.04,25.06,24.97,25.04,58200.0,24.3454,24.3648,24.2773,24.3454,58200.0
2011-05-20 11:10:00,25.04,25.1,25.03,25.09,25500.0,24.3454,24.4037,24.3357,24.394,25500.0
2011-05-20 11:20:00,25.09,25.09,25.01,25.06,14000.0,24.394,24.394,24.3162,24.3648,14000.0
2011-05-20 11:30:00,25.07,25.22,25.05,25.22,79900.0,24.3746,24.5204,24.3551,24.5204,79900.0
2011-05-20 11:40:00,25.2,25.21,25.1,25.15,10700.0,24.501,24.5107,24.4037,24.4523,10700.0
2011-05-20 11:50:00,25.14,25.18,25.11,25.11,15200.0,24.4426,24.4815,24.4135,24.4135,15200.0
2011-05-20 12:00:00,25.12,25.18,25.1,25.13,17800.0,24.4232,24.4815,24.4037,24.4329,17800.0
2011-05-20 12:10:00,25.13,25.19,25.11,25.16,22900.0,24.4329,24.4912,24.4135,24.4621,22900.0
2011-05-20 12:20:00,25.17,25.29,25.17,25.29,25900.0,24.4718,24.5885,24.4718,24.5885,25900.0
2011-05-20 12:30:00,25.3,25.35,25.22,25.28,65800.0,24.5982,24.6468,24.5204,24.5787,65800.0
2011-05-20 12:40:00,25.29,25.3,25.22,25.23,20100.0,24.5885,24.5982,24.5204,24.5301,20100.0
2011-05-20 12:50:00,25.23,25.26,25.21,25.24,10800.0,24.5301,24.5593,24.5107,24.5398,10800.0
2011-05-20 13:00:00,25.24,25.32,25.24,25.31,66100.0,24.5398,24.6176,24.5398,24.6079,66100.0
2011-05-20 13:10:00,25.32,25.42,25.28,25.33,31900.0,24.6176,24.7149,24.5787,24.6273,31900.0
2011-05-20 13:20:00,25.33,25.38,25.3,25.31,8800.0,24.6273,24.676,24.5982,24.6079,8800.0
2011-05-20 13:30:00,25.33,25.43,25.33,25.43,26000.0,24.6273,24.7246,24.6273,24.7246,26000.0
2011-05-20 13:40:00,25.44,25.45,25.38,25.39,29500.0,24.7343,24.744,24.676,24.6857,29500.0
2011-05-20 13:50:00,25.4,25.4,25.37,25.4,17700.0,24.6954,24.6954,24.6662,24.6954,17700.0
2011-05-20 14:00:00,25.4,25.42,25.33,25.33,7800.0,24.6954,24.7149,24.6273,24.6273,7800.0
2011-05-20 14:10:00,25.33,25.37,25.31,25.37,6800.0,24.6273,24.6662,24.6079,24.6662,6800.0
2011-05-20 14:20:00,25.36,25.39,25.33,25.36,15100.0,24.6565,24.6857,24.6273,24.6565,15100.0
2011-05-20 14:30:00,25.36,25.36,25.34,25.36,14900.0,24.6565,24.6565,24.6371,24.6565,14900.0
2011-05-20 14:40:00,25.36,25.39,25.33,25.36,30000.0,24.6565,24.6857,24.6273,24.6565,30000.0
2011-05-20 14:50:00,25.35,25.39,25.24,25.25,31100.0,24.6468,24.6857,24.5398,24.5496,31100.0
2011-05-20 15:00:00,25.25,25.26,25.2,25.24,13900.0,24.5496,24.5593,24.501,24.5398,13900.0
2011-05-20 15:10:00,25.24,25.28,25.23,25.25,15400.0,24.5398,24.5787,24.5301,24.5496,15400.0
2011-05-20 15:20:00,25.26,25.26,25.23,25.23,21100.0,24.5593,24.5593,24.5301,24.5301,21100.0
2011-05-20 15:30:00,25.24,25.28,25.22,25.25,39700.0,24.5398,24.5787,24.5204,24.5496,39700.0
2011-05-20 15:40:00,25.25,25.28,25.2,25.23,51000.0,24.5496,24.5787,24.501,24.5301,51000.0
2011-05-20 15:50:00,25.22,25.22,25.1,25.15,64000.0,24.5204,24.5204,24.4037,24.4523,64000.0
2011-05-23 09:30:00,24.58,24.6,24.35,24.51,96100.0,23.8982,23.9176,23.6745,23.8301,96100.0
2011-05-23 09:40:00,24.52,24.66,24.49,24.61,60300.0,23.8398,23.9759,23.8106,23.9273,60300.0
2011-05-23 09:50:00,24.64,24.65,24.49,24.58,30200.0,23.9565,23.9662,23.8106,23.8982,30200.0
2011-05-23 10:00:00,24.59,24.65,24.55,24.58,31600.0,23.9079,23.9662,23.869,23.8982,31600.0
2011-05-23 10:10:00,24.6,24.6,24.49,24.5,29400.0,23.9176,23.9176,23.8106,23.8204,29400.0
2011-05-23 10:20:00,24.5,24.56,24.5,24.55,63700.0,23.8204,23.8787,23.8204,23.869,63700.0
2011-05-23 10:30:00,24.56,24.67,24.56,24.65,30700.0,23.8787,23.9857,23.8787,23.9662,30700.0
2011-05-23 10:40:00,24.64,24.65,24.62,24.63,47400.0,23.9565,23.9662,23.937,23.9468,47400.0
2011-05-23 10:50:00,24.64,24.68,24.57,24.59,18700.0,23.9565,23.9954,23.8884,23.9079,18700.0
2011-05-23 11:00:00,24.57,24.65,24.52,24.53,23400.0,23.8884,23.9662,23.8398,23.8495,23400.0
2011-05-23 11:10:00,24.54,24.57,24.5,24.55,29200.0,23.8593,23.8884,23.8204,23.869,29200.0
2011-05-23 11:20:00,24.56,24.68,24.56,24.67,29300.0,23.8787,23.9954,23.8787,23.9857,29300.0
2011-05-23 11:30:00,24.67,24.73,24.49,24.54,119700.0,23.9857,24.044,23.8106,23.8593,119700.0
2011-05-23 11:40:00,24.54,24.54,24.49,24.5,29800.0,23.8593,23.8593,23.8106,23.8204,29800.0
2011-05-23 11:50:00,24.51,24.55,24.51,24.54,16400.0,23.8301,23.869,23.8301,23.8593,16400.0
2011-05-23 12:00:00,24.54,24.56,24.47,24.53,19900.0,23.8593,23.8787,23.7912,23.8495,19900.0
2011-05-23 12:10:00,24.52,24.53,24.47,24.53,29000.0,23.8398,23.8495,23.7912,23.8495,29000.0
2011-05-23 12:20:00,24.54,24.55,24.49,24.54,8800.0,23.8593,23.869,23.8106,23.8593,8800.0
2011-05-23 12:30:00,24.54,24.57,24.52,24.54,11600.0,23.8593,23.8884,23.8398,23.8593,11600.0
2011-05-23 12:40:00,24.54,24.58,24.52,24.57,10800.0,23.8593,23.8982,23.8398,23.8884,10800.0
2011-05-23 12:50:00,24.57,24.57,24.5,24.52,41200.0,23.8884,23.8884,23.8204,23.8398,41200.0
2011-05-23 13:00:00,24.53,24.53,24.48,24.5,17800.0,23.8495,23.8495,23.8009,23.8204,17800.0
2011-05-23 13:10:00,24.49,24.49,24.4,24.41,28300.0,23.8106,23.8106,23.7231,23.7329,28300.0
2011-05-23 13:20:00,24.41,24.42,24.34,24.34,16500.0,23.7329,23.7426,23.6648,23.6648,16500.0
2011-05-23 13:30:00,24.35,24.38,24.34,24.36,18800.0,23.6745,23.7037,23.6648,23.6843,18800.0
2011-05-23 13:40:00,24.35,24.35,24.26,24.34,56200.0,23.6745,23.6745,23.587,23.6648,56200.0
2011-05-23 13:50:00,24.32,24.38,24.31,24.35,61900.0,23.6454,23.7037,23.6356,23.6745,61900.0
2011-05-23 14:00:00,24.36,24.43,24.35,24.42,16700.0,23.6843,23.7523,23.6745,23.7426,16700.0
2011-05-23 14:10:00,24.43,24.52,24.43,24.5,45600.0,23.7523,23.8398,23.7523,23.8204,45600.0
2011-05-23 14:20:00,24.49,24.54,24.46,24.49,43600.0,23.8106,23.8593,23.7815,23.8106,43600.0
2011-05-23 14:30:00,24.49,24.57,24.49,24.55,76300.0,23.8106,23.8884,23.8106,23.869,76300.0
2011-05-23 14:40:00,24.55,24.55,24.48,24.5,28400.0,23.869,23.869,23.8009,23.8204,28400.0
2011-05-23 14:50:00,24.5,24.55,24.49,24.52,28700.0,23.8204,23.869,23.8106,23.8398,28700.0
2011-05-23 15:00:00,24.53,24.59,24.49,24.49,20400.0,23.8495,23.9079,23.8106,23.8106,20400.0
2011-05-23 15:10:00,24.49,24.5,24.41,24.44,24700.0,23.8106,23.8204,23.7329,23.762,24700.0
2011-05-23 15:20:00,24.45,24.47,24.38,24.41,37500.0,23.7718,23.7912,23.7037,23.7329,37500.0
2011-05-23 15:30:00,24.41,24.51,24.4,24.5,89900.0,23.7329,23.8301,23.7231,23.8204,89900.0
2011-05-23 15:40:00,24.5,24.52,24.43,24.47,85400.0,23.8204,23.8398,23.7523,23.7912,85400.0
2011-05-23 15:50:00,24.48,24.5,24.42,24.43,118500.0,23.8009,23.8204,23.7426,23.7523,118500.0
2011-05-24 09:30:00,24.42,24.78,24.42,24.65,36400.0,23.7426,24.0926,23.7426,23.9662,36400.0
2011-05-24 09:40:00,24.64,24.7,24.61,24.63,15300.0,23.9565,24.0148,23.9273,23.9468,15300.0
2011-05-24 09:50:00,24.61,24.86,24.61,24.86,27300.0,23.9273,24.1704,23.9273,24.1704,27300.0
2011-05-24 10:00:00,24.86,24.97,24.68,24.76,74100.0,24.1704,24.2773,23.9954,24.0732,74100.0
2011-05-24 10:10:00,24.76,24.86,24.75,24.83,35600.0,24.0732,24.1704,24.0634,24.1412,35600.0
2011-05-24 10:20:00,24.82,24.9,24.7,24.83,64600.0,24.1315,24.2093,24.0148,24.1412,64600.0
2011-05-24 10:30:00,24.81,24.85,24.67,24.69,81400.0,24.1218,24.1607,23.9857,24.0051,81400.0
2011-05-24 10:40:00,24.69,24.77,24.67,24.76,23500.0,24.0051,24.0829,23.9857,24.0732,23500.0
2011-05-24 10:50:00,24.77,24.82,24.72,24.82,31300.0,24.0829,24.1315,24.0343,24.1315,31300.0
2011-05-24 11:00:00,24.81,24.86,24.78,24.83,17100.0,24.1218,24.1704,24.0926,24.1412,17100.0
2011-05-24 11:10:00,24.83,24.84,24.75,24.76,18300.0,24.1412,24.1509,24.0634,24.0732,18300.0
2011-05-24 11:20:00,24.76,24.8,24.72,24.73,28500.0,24.0732,24.112,24.0343,24.044,28500.0
2011-05-24 11:30:00,24.72,24.82,24.72,24.78,14000.0,24.0343,24.1315,24.0343,24.0926,14000.0
2011-05-24 11:40:00,24.79,24.79,24.63,24.66,16200.0,24.1023,24.1023,23.9468,23.9759,16200.0
2011-05-24 11:50:00,24.66,24.7,24.59,24.59,15400.0,23.9759,24.0148,23.9079,23.9079,15400.0
2011-05-24 12:00:00,24.58,24.62,24.53,24.62,12000.0,23.8982,23.937,23.8495,23.937,12000.0
2011-05-24 12:10:00,24.62,24.64,24.56,24.56,5700.0,23.937,23.9565,23.8787,23.8787,5700.0
2011-05-24 12:20:00,24.57,24.58,24.52,24.56,7400.0,23.8884,23.8982,23.8398,23.8787,7400.0
2011-05-24 12:30:00,24.55,24.59,24.53,24.56,11700.0,23.869,23.9079,23.8495,23.8787,11700.0
2011-05-24 12:40:00,24.55,24.57,24.47,24.47,14500.0,23.869,23.8884,23.7912,23.7912,14500.0
2011-05-24 12:50:00,24.47,24.47,24.39,24.43,21600.0,23.7912,23.7912,23.7134,23.7523,21600.0
2011-05-24 13:00:00,24.43,24.47,24.43,24.43,13500.0,23.7523,23.7912,23.7523,23.7523,13500.0
2011-05-24 13:10:00,24.45,24.46,24.42,24.44,12900.0,23.7718,23.7815,23.7426,23.762,12900.0
2011-05-24 13:20:00,24.44,24.44,24.33,24.33,9700.0,23.762,23.762,23.6551,23.6551,9700.0
2011-05-24 13:30:00,24.33,24.33,24.22,24.26,36700.0,23.6551,23.6551,23.5481,23.587,36700.0
2011-05-24 13:40:00,24.26,24.29,24.22,24.25,11400.0,23.587,23.6162,23.5481,23.5773,11400.0
2011-05-24 13:50:00,24.25,24.34,24.25,24.34,10500.0,23.5773,23.6648,23.5773,23.6648,10500.0
2011-05-24 14:00:00,24.34,24.4,24.34,24.4,15100.0,23.6648,23.7231,23.6648,23.7231,15100.0
2011-05-24 14:10:00,24.4,24.44,24.39,24.41,13100.0,23.7231,23.762,23.7134,23.7329,13100.0
2011-05-24 14:20:00,24.42,24.45,24.41,24.44,15400.0,23.7426,23.7718,23.7329,23.762,15400.0
2011-05-24 14:30:00,24.45,24.46,24.42,24.43,18900.0,23.7718,23.7815,23.7426,23.7523,18900.0
2011-05-24 14:40:00,24.43,24.44,24.39,24.4,16900.0,23.7523,23.762,23.7134,23.7231,16900.0
2011-05-24 14:50:00,24.4,24.44,24.38,24.4,12900.0,23.7231,23.762,23.7037,23.7231,12900.0
2011-05-24 15:00:00,24.41,24.46,24.41,24.44,15500.0,23.7329,23.7815,23.7329,23.762,15500.0
2011-05-24 15:10:00,24.44,24.5,24.38,24.48,23800.0,23.762,23.8204,23.7037,23.8009,23800.0
2011-05-24 15:20:00,24.49,24.53,24.48,24.48,19100.0,23.8106,23.8495,23.8009,23.8009,19100.0
2011-05-24 15:30:00,24.48,24.49,24.39,24.41,26600.0,23.8009,23.8106,23.7134,23.7329,26600.0
2011-05-24 15:40:00,24.4,24.41,24.27,24.28,62000.0,23.7231,23.7329,23.5968,23.6065,62000.0
2011-05-24 15:50:00,24.28,24.29,24.22,24.25,119100.0,23.6065,23.6162,23.5481,23.5773,119100.0
2011-05-25 09:30:00,24.35,24.61,24.3,24.61,60400.0,23.6745,23.9273,23.6259,23.9273,60400.0
2011-05-25 09:40:00,24.61,24.79,24.51,24.54,40600.0,23.9273,24.1023,23.8301,23.8593,40600.0
2011-05-25 09:50:00,24.53,24.61,24.5,24.56,33600.0,23.8495,23.9273,23.8204,23.8787,33600.0
2011-05-25 10:00:00,24.56,24.56,24.35,24.41,59700.0,23.8787,23.8787,23.6745,23.7329,59700.0
2011-05-25 10:10:00,24.39,24.4,24.28,24.35,36700.0,23.7134,23.7231,23.6065,23.6745,36700.0
2011-05-25 10:20:00,24.34,24.5,24.31,24.48,32900.0,23.6648,23.8204,23.6356,23.8009,32900.0
2011-05-25 10:30:00,24.46,24.62,24.46,24.55,42700.0,23.7815,23.937,23.7815,23.869,42700.0
2011-05-25 10:40:00,24.54,24.63,24.54,24.6,14900.0,23.8593,23.9468,23.8593,23.9176,14900.0
2011-05-25 10:50:00,24.6,24.71,24.59,24.63,19600.0,23.9176,24.0245,23.9079,23.9468,19600.0
2011-05-25 11:00:00,24.63,24.82,24.62,24.78,40900.0,23.9468,24.1315,23.937,24.0926,40900.0
2011-05-25 11:10:00,24.78,24.91,24.78,24.87,34100.0,24.0926,24.219,24.0926,24.1801,34100.0
2011-05-25 11:20:00,24.86,24.91,24.78,24.83,32000.0,24.1704,24.219,24.0926,24.1412,32000.0
2011-05-25 11:30:00,24.81,24.93,24.81,24.92,33700.0,24.1218,24.2384,24.1218,24.2287,33700.0
2011-05-25 11:40:00,24.92,25.07,24.91,24.97,34500.0,24.2287,24.3746,24.219,24.2773,34500.0
2011-05-25 11:50:00,24.98,24.98,24.93,24.95,11300.0,24.2871,24.2871,24.2384,24.2579,11300.0
2011-05-25 12:00:00,24.94,24.98,24.91,24.92,20400.0,24.2482,24.2871,24.219,24.2287,20400.0
2011-05-25 12:10:00,24.92,24.98,24.9,24.9,27700.0,24.2287,24.2871,24.2093,24.2093,27700.0
2011-05-25 12:20:00,24.91,24.92,24.86,24.88,27100.0,24.219,24.2287,24.1704,24.1898,27100.0
2011-05-25 12:30:00,24.89,25.0,24.89,24.97,38600.0,24.1996,24.3065,24.1996,24.2773,38600.0
2011-05-25 12:40:00,24.97,25.02,24.97,25.0,41300.0,24.2773,24.3259,24.2773,24.3065,41300.0
2011-05-25 12:50:00,24.99,25.07,24.99,25.07,14200.0,24.2968,24.3746,24.2968,24.3746,14200.0
2011-05-25 13:00:00,25.07,25.18,25.07,25.18,35800.0,24.3746,24.4815,24.3746,24.4815,35800.0
2011-05-25 13:10:00,25.16,25.16,25.14,25.15,43800.0,24.4621,24.4621,24.4426,24.4523,43800.0
2011-05-25 13:20:00,25.15,25.16,25.04,25.05,25200.0,24.4523,24.4621,24.3454,24.3551,25200.0
2011-05-25 13:30:00,25.05,25.06,25.0,25.05,32400.0,24.3551,24.3648,24.3065,24.3551,32400.0
2011-05-25 13:40:00,25.05,25.14,25.02,25.09,25500.0,24.3551,24.4426,24.3259,24.394,25500.0
2011-05-25 13:50:00,25.08,25.08,25.02,25.03,28000.0,24.3843,24.3843,24.3259,24.3357,28000.0
2011-05-25 14:00:00,25.03,25.08,25.0,25.03,33500.0,24.3357,24.3843,24.3065,24.3357,33500.0
2011-05-25 14:10:00,25.03,25.13,25.03,25.12,26500.0,24.3357,24.4329,24.3357,24.4232,26500.0
2011-05-25 14:20:00,25.12,25.16,25.11,25.15,46100.0,24.4232,24.4621,24.4135,24.4523,46100.0
2011-05-25 14:30:00,25.15,25.23,25.11,25.22,56400.0,24.4523,24.5301,24.4135,24.5204,56400.0
2011-05-25 14:40:00,25.22,25.23,25.16,25.16,25900.0,24.5204,24.5301,24.4621,24.4621,25900.0
2011-05-25 14:50:00,25.16,25.25,25.16,25.17,39800.0,24.4621,24.5496,24.4621,24.4718,39800.0
2011-05-25 15:00:00,25.17,25.32,25.16,25.3,52900.0,24.4718,24.6176,24.4621,24.5982,52900.0
2011-05-25 15:10:00,25.3,25.34,25.26,25.32,48100.0,24.5982,24.6371,24.5593,24.6176,48100.0
2011-05-25 15:20:00,25.31,25.33,25.28,25.32,46700.0,24.6079,24.6273,24.5787,24.6176,46700.0
2011-05-25 15:30:00,25.33,25.33,25.26,25.27,72100.0,24.6273,24.6273,24.5593,24.569,72100.0
2011-05-25 15:40:00,25.27,25.3,25.19,25.19,81500.0,24.569,24.5982,24.4912,24.4912,81500.0
2011-05-25 15:50:00,25.19,25.24,25.14,25.17,140000.0,24.4912,24.5398,24.4426,24.4718,140000.0
2011-05-26 09:30:00,24.98,25.13,24.84,25.1,21400.0,24.2871,24.4329,24.1509,24.4037,21400.0
2011-05-26 09:40:00,25.06,25.07,24.89,24.95,7900.0,24.3648,24.3746,24.1996,24.2579,7900.0
2011-05-26 09:50:00,24.94,25.13,24.94,25.01,24800.0,24.2482,24.4329,24.2482,24.3162,24800.0
2011-05-26 10:00:00,25.01,25.28,25.01,25.19,80100.0,24.3162,24.5787,24.3162,24.4912,80100.0
2011-05-26 10:10:00,25.19,25.23,25.11,25.13,20900.0,24.4912,24.5301,24.4135,24.4329,20900.0
2011-05-26 10:20:00,25.12,25.32,25.11,25.31,25400.0,24.4232,24.6176,24.4135,24.6079,25400.0
2011-05-26 10:30:00,25.29,25.33,25.18,25.32,15500.0,24.5885,24.6273,24.4815,24.6176,15500.0
2011-05-26 10:40:00,25.3,25.3,25.16,25.21,12000.0,24.5982,24.5982,24.4621,24.5107,12000.0
2011-05-26 10:50:00,25.19,25.2,24.99,24.99,32600.0,24.4912,24.501,24.2968,24.2968,32600.0
2011-05-26 11:00:00,25.0,25.04,24.92,25.03,21800.0,24.3065,24.3454,24.2287,24.3357,21800.0
2011-05-26 11:10:00,25.02,25.07,24.94,25.06,15900.0,24.3259,24.3746,24.2482,24.3648,15900.0
2011-05-26 11:20:00,25.06,25.07,24.97,25.07,9400.0,24.3648,24.3746,24.2773,24.3746,9400.0
2011-05-26 11:30:00,25.09,25.17,25.07,25.14,32600.0,24.394,24.4718,24.3746,24.4426,32600.0
2011-05-26 11:40:00,25.15,25.17,25.1,25.12,13700.0,24.4523,24.4718,24.4037,24.4232,13700.0
2011-05-26 11:50:00,25.11,25.19,25.09,25.13,15000.0,24.4135,24.4912,24.394,24.4329,15000.0
2011-05-26 12:00:00,25.14,25.17,25.03,25.03,6300.0,24.4426,24.4718,24.3357,24.3357,6300.0
2011-05-26 12:10:00,25.03,25.15,25.02,25.07,7700.0,24.3357,24.4523,24.3259,24.3746,7700.0
2011-05-26 12:20:00,25.08,25.16,25.06,25.15,11400.0,24.3843,24.4621,24.3648,24.4523,11400.0
2011-05-26 12:30:00,25.15,25.21,25.14,25.21,14300.0,24.4523,24.5107,24.4426,24.5107,14300.0
2011-05-26 12:40:00,25.19,25.36,25.18,25.36,18600.0,24.4912,24.6565,24.4815,24.6565,18600.0
2011-05-26 12:50:00,25.38,25.4,25.2,25.2,13700.0,24.676,24.6954,24.501,24.501,13700.0
2011-05-26 13:00:00,25.21,25.26,25.2,25.22,13200.0,24.5107,24.5593,24.501,24.5204,13200.0
2011-05-26 13:10:00,25.23,25.27,25.2,25.26,9700.0,24.5301,24.569,24.501,24.5593,9700.0
2011-05-26 13:20:00,25.26,25.27,25.21,25.22,5400.0,24.5593,24.569,24.5107,24.5204,5400.0
2011-05-26 13:30:00,25.23,25.25,25.17,25.17,12700.0,24.5301,24.5496,24.4718,24.4718,12700.0
2011-05-26 13:40:00,25.19,25.2,25.14,25.14,7500.0,24.4912,24.501,24.4426,24.4426,7500.0
2011-05-26 13:50:00,25.14,25.19,25.11,25.15,9300.0,24.4426,24.4912,24.4135,24.4523,9300.0
2011-05-26 14:00:00,25.16,25.23,25.15,25.17,49200.0,24.4621,24.5301,24.4523,24.4718,49200.0
2011-05-26 14:10:00,25.19,25.27,25.15,25.23,21000.0,24.4912,24.569,24.4523,24.5301,21000.0
2011-05-26 14:20:00,25.23,25.45,25.23,25.45,40500.0,24.5301,24.744,24.5301,24.744,40500.0
2011-05-26 14:30:00,25.44,25.5,25.39,25.4,35600.0,24.7343,24.7926,24.6857,24.6954,35600.0
2011-05-26 14:40:00,25.4,25.49,25.39,25.49,33800.0,24.6954,24.7829,24.6857,24.7829,33800.0
2011-05-26 14:50:00,25.48,25.5,25.41,25.44,47600.0,24.7732,24.7926,24.7051,24.7343,47600.0
2011-05-26 15:00:00,25.43,25.48,25.35,25.35,34000.0,24.7246,24.7732,24.6468,24.6468,34000.0
2011-05-26 15:10:00,25.34,25.38,25.27,25.32,20700.0,24.6371,24.676,24.569,24.6176,20700.0
2011-05-26 15:20:00,25.32,25.41,25.29,25.38,35800.0,24.6176,24.7051,24.5885,24.676,35800.0
2011-05-26 15:30:00,25.38,25.44,25.37,25.44,32100.0,24.676,24.7343,24.6662,24.7343,32100.0
2011-05-26 15:40:00,25.45,25.47,25.36,25.38,51700.0,24.744,24.7635,24.6565,24.676,51700.0
2011-05-26 15:50:00,25.38,25.44,25.37,25.44,81300.0,24.676,24.7343,24.6662,24.7343,81300.0
2011-05-27 09:30:00,25.54,25.7,25.54,25.68,16300.0,24.8315,24.9871,24.8315,24.9676,16300.0
2011-05-27 09:40:00,25.66,25.73,25.62,25.72,22100.0,24.9482,25.0163,24.9093,25.0065,22100.0
2011-05-27 09:50:00,25.68,25.88,25.62,25.85,29700.0,24.9676,25.1621,24.9093,25.1329,29700.0
2011-05-27 10:00:00,25.85,26.0,25.78,25.97,72000.0,25.1329,25.2788,25.0649,25.2496,72000.0
2011-05-27 10:10:00,25.98,26.03,25.92,26.0,82900.0,25.2593,25.3079,25.201,25.2788,82900.0
2011-05-27 10:20:00,26.0,26.11,25.95,26.06,40100.0,25.2788,25.3857,25.2301,25.3371,40100.0
2011-05-27 10:30:00,26.07,26.1,26.0,26.06,42500.0,25.3468,25.376,25.2788,25.3371,42500.0
2011-05-27 10:40:00,26.05,26.06,26.02,26.04,13300.0,25.3274,25.3371,25.2982,25.3177,13300.0
2011-05-27 10:50:00,26.04,26.22,26.03,26.2,36400.0,25.3177,25.4927,25.3079,25.4732,36400.0
2011-05-27 11:00:00,26.18,26.25,26.14,26.17,22600.0,25.4538,25.5218,25.4149,25.444,22600.0
2011-05-27 11:10:00,26.17,26.18,26.1,26.14,25400.0,25.444,25.4538,25.376,25.4149,25400.0
2011-05-27 11:20:00,26.15,26.15,26.01,26.03,14900.0,25.4246,25.4246,25.2885,25.3079,14900.0
2011-05-27 11:30:00,26.03,26.03,25.99,26.03,12300.0,25.3079,25.3079,25.269,25.3079,12300.0
2011-05-27 11:40:00,26.03,26.05,25.98,25.99,40300.0,25.3079,25.3274,25.2593,25.269,40300.0
2011-05-27 11:50:00,25.99,26.01,25.92,25.92,24500.0,25.269,25.2885,25.201,25.201,24500.0
2011-05-27 12:00:00,25.92,25.93,25.85,25.85,44100.0,25.201,25.2107,25.1329,25.1329,44100.0
2011-05-27 12:10:00,25.85,25.86,25.84,25.85,12000.0,25.1329,25.1426,25.1232,25.1329,12000.0
2011-05-27 12:20:00,25.85,25.87,25.81,25.86,21300.0,25.1329,25.1524,25.094,25.1426,21300.0
2011-05-27 12:30:00,25.86,25.88,25.81,25.88,34000.0,25.1426,25.1621,25.094,25.1621,34000.0
2011-05-27 12:40:00,25.88,26.0,25.87,25.99,48400.0,25.1621,25.2788,25.1524,25.269,48400.0
2011-05-27 12:50:00,25.98,26.01,25.91,25.91,27200.0,25.2593,25.2885,25.1913,25.1913,27200.0
2011-05-27 13:00:00,25.9,25.96,25.89,25.92,22800.0,25.1815,25.2399,25.1718,25.201,22800.0
2011-05-27 13:10:00,25.9,25.92,25.85,25.88,21000.0,25.1815,25.201,25.1329,25.1621,21000.0
2011-05-27 13:20:00,25.88,25.88,25.85,25.86,20200.0,25.1621,25.1621,25.1329,25.1426,20200.0
2011-05-27 13:30:00,25.86,25.88,25.84,25.87,46300.0,25.1426,25.1621,25.1232,25.1524,46300.0
2011-05-27 13:40:00,25.87,25.92,25.87,25.92,19100.0,25.1524,25.201,25.1524,25.201,19100.0
2011-05-27 13:50:00,25.91,25.92,25.85,25.86,22700.0,25.1913,25.201,25.1329,25.1426,22700.0
2011-05-27 14:00:00,25.86,25.87,25.76,25.76,22900.0,25.1426,25.1524,25.0454,25.0454,22900.0
2011-05-27 14:10:00,25.76,25.8,25.76,25.77,11100.0,25.0454,25.0843,25.0454,25.0551,11100.0
2011-05-27 14:20:00,25.77,25.78,25.76,25.76,8300.0,25.0551,25.0649,25.0454,25.0454,8300.0
2011-05-27 14:30:00,25.77,25.8,25.76,25.78,10400.0,25.0551,25.0843,25.0454,25.0649,10400.0
2011-05-27 14:40:00,25.79,25.79,25.63,25.64,21200.0,25.0746,25.0746,24.919,24.9287,21200.0
2011-05-27 14:50:00,25.63,25.68,25.61,25.62,21100.0,24.919,24.9676,24.8996,24.9093,21100.0
2011-05-27 15:00:00,25.62,25.65,25.6,25.63,21500.0,24.9093,24.9385,24.8899,24.919,21500.0
2011-05-27 15:10:00,25.64,25.66,25.59,25.63,24100.0,24.9287,24.9482,24.8801,24.919,24100.0
2011-05-27 15:20:00,25.64,25.65,25.58,25.64,24900.0,24.9287,24.9385,24.8704,24.9287,24900.0
2011-05-27 15:30:00,25.65,25.69,25.61,25.62,32900.0,24.9385,24.9774,24.8996,24.9093,32900.0
2011-05-27 15:40:00,25.62,25.72,25.61,25.71,37200.0,24.9093,25.0065,24.8996,24.9968,37200.0
2011-05-27 15:50:00,25.71,25.72,25.65,25.67,101000.0,24.9968,25.0065,24.9385,24.9579,101000.0
2011-05-31 09:30:00,26.08,26.56,26.08,26.56,81500.0,25.3565,25.8232,25.3565,25.8232,81500.0
2011-05-31 09:40:00,26.56,26.82,26.45,26.62,133600.0,25.8232,26.076,25.7163,25.8816,133600.0
2011-05-31 09:50:00,26.62,26.68,26.55,26.55,97100.0,25.8816,25.9399,25.8135,25.8135,97100.0
2011-05-31 10:00:00,26.55,26.57,26.44,26.52,99100.0,25.8135,25.8329,25.7066,25.7843,99100.0
2011-05-31 10:10:00,26.53,26.59,26.42,26.52,60300.0,25.7941,25.8524,25.6871,25.7843,60300.0
2011-05-31 10:20:00,26.53,26.6,26.36,26.54,109400.0,25.7941,25.8621,25.6288,25.8038,109400.0
2011-05-31 10:30:00,26.54,26.6,26.5,26.52,54200.0,25.8038,25.8621,25.7649,25.7843,54200.0
2011-05-31 10:40:00,26.52,26.64,26.5,26.57,99000.0,25.7843,25.901,25.7649,25.8329,99000.0
2011-05-31 10:50:00,26.55,26.56,26.49,26.51,34900.0,25.8135,25.8232,25.7552,25.7746,34900.0
2011-05-31 11:00:00,26.5,26.63,26.5,26.61,24400.0,25.7649,25.8913,25.7649,25.8718,24400.0
2011-05-31 11:10:00,26.61,26.67,26.58,26.66,40800.0,25.8718,25.9302,25.8427,25.9205,40800.0
2011-05-31 11:20:00,26.65,26.67,26.57,26.65,30900.0,25.9107,25.9302,25.8329,25.9107,30900.0
2011-05-31 11:30:00,26.64,26.91,26.64,26.89,53100.0,25.901,26.1635,25.901,26.1441,53100.0
2011-05-31 11:40:00,26.9,26.91,26.76,26.8,28400.0,26.1538,26.1635,26.0177,26.0566,28400.0
2011-05-31 11:50:00,26.8,26.82,26.68,26.72,48100.0,26.0566,26.076,25.9399,25.9788,48100.0
2011-05-31 12:00:00,26.73,26.8,26.58,26.8,51400.0,25.9885,26.0566,25.8427,26.0566,51400.0
2011-05-31 12:10:00,26.8,26.81,26.7,26.74,34700.0,26.0566,26.0663,25.9593,25.9982,34700.0
2011-05-31 12:20:00,26.74,26.82,26.73,26.76,47900.0,25.9982,26.076,25.9885,26.0177,47900.0
2011-05-31 12:30:00,26.76,26.76,26.59,26.6,86000.0,26.0177,26.0177,25.8524,25.8621,86000.0
2011-05-31 12:40:00,26.6,26.78,26.6,26.78,22100.0,25.8621,26.0371,25.8621,26.0371,22100.0
2011-05-31 12:50:00,26.77,26.93,26.77,26.91,21400.0,26.0274,26.183,26.0274,26.1635,21400.0
2011-05-31 13:00:00,26.91,26.98,26.89,26.98,41300.0,26.1635,26.2316,26.1441,26.2316,41300.0
2011-05-31 13:10:00,26.97,27.05,26.97,27.01,75200.0,26.2219,26.2996,26.2219,26.2607,75200.0
2011-05-31 13:20:00,27.0,27.05,26.97,27.03,81000.0,26.251,26.2996,26.2219,26.2802,81000.0
2011-05-31 13:30:00,27.04,27.13,27.0,27.12,29600.0,26.2899,26.3774,26.251,26.3677,29600.0
2011-05-31 13:40:00,27.12,27.18,27.05,27.15,37700.0,26.3677,26.426,26.2996,26.3969,37700.0
2011-05-31 13:50:00,27.14,27.29,27.13,27.27,80100.0,26.3871,26.533,26.3774,26.5135,80100.0
2011-05-31 14:00:00,27.27,27.42,27.27,27.41,57400.0,26.5135,26.6594,26.5135,26.6496,57400.0
2011-05-31 14:10:00,27.41,27.43,27.31,27.32,56300.0,26.6496,26.6691,26.5524,26.5621,56300.0
2011-05-31 14:20:00,27.33,27.34,27.16,27.19,43500.0,26.5719,26.5816,26.4066,26.4358,43500.0
2011-05-31 14:30:00,27.2,27.21,27.13,27.16,24900.0,26.4455,26.4552,26.3774,26.4066,24900.0
2011-05-31 14:40:00,27.16,27.21,27.12,27.16,41800.0,26.4066,26.4552,26.3677,26.4066,41800.0
2011-05-31 14:50:00,27.15,27.24,27.15,27.21,41700.0,26.3969,26.4844,26.3969,26.4552,41700.0
2011-05-31 15:00:00,27.21,27.21,27.12,27.13,94000.0,26.4552,26.4552,26.3677,26.3774,94000.0
2011-05-31 15:10:00,27.13,27.16,27.09,27.14,60300.0,26.3774,26.4066,26.3385,26.3871,60300.0
2011-05-31 15:20:00,27.13,27.15,27.11,27.12,53700.0,26.3774,26.3969,26.358,26.3677,53700.0
2011-05-31 15:30:00,27.12,27.18,27.11,27.16,122600.0,26.3677,26.426,26.358,26.4066,122600.0
2011-05-31 15:40:00,27.15,27.25,27.14,27.2,149800.0,26.3969,26.4941,26.3871,26.4455,149800.0
2011-05-31 15:50:00,27.2,27.35,27.2,27.32,202800.0,26.4455,26.5913,26.4455,26.5621,202800.0
2011-06-01 09:30:00,27.25,27.25,26.97,26.97,48400.0,26.4941,26.4941,26.2219,26.2219,48400.0
2011-06-01 09:40:00,26.95,27.04,26.88,27.0,38700.0,26.2024,26.2899,26.1344,26.251,38700.0
2011-06-01 09:50:00,27.03,27.04,26.89,26.9,33200.0,26.2802,26.2899,26.1441,26.1538,33200.0
2011-06-01 10:00:00,26.91,26.97,26.78,26.91,64700.0,26.1635,26.2219,26.0371,26.1635,64700.0
2011-06-01 10:10:00,26.89,26.92,26.82,26.92,59700.0,26.1441,26.1732,26.076,26.1732,59700.0
2011-06-01 10:20:00,26.92,27.0,26.9,26.95,68500.0,26.1732,26.251,26.1538,26.2024,68500.0
2011-06-01 10:30:00,26.94,26.98,26.83,26.84,108500.0,26.1927,26.2316,26.0857,26.0955,108500.0
2011-06-01 10:40:00,26.84,26.86,26.68,26.72,87000.0,26.0955,26.1149,25.9399,25.9788,87000.0
2011-06-01 10:50:00,26.72,26.78,26.62,26.62,67300.0,25.9788,26.0371,25.8816,25.8816,67300.0
2011-06-01 11:00:00,26.63,26.73,26.58,26.68,30200.0,25.8913,25.9885,25.8427,25.9399,30200.0
2011-06-01 11:10:00,26.67,26.72,26.63,26.71,53400.0,25.9302,25.9788,25.8913,25.9691,53400.0
2011-06-01 11:20:00,26.72,26.8,26.7,26.79,34800.0,25.9788,26.0566,25.9593,26.0468,34800.0
2011-06-01 11:30:00,26.79,26.79,26.73,26.76,39100.0,26.0468,26.0468,25.9885,26.0177,39100.0
2011-06-01 11:40:00,26.75,26.81,26.75,26.78,48800.0,26.008,26.0663,26.008,26.0371,48800.0
2011-06-01 11:50:00,26.78,26.82,26.74,26.79,26000.0,26.0371,26.076,25.9982,26.0468,26000.0
2011-06-01 12:00:00,26.79,26.81,26.71,26.74,84600.0,26.0468,26.0663,25.9691,25.9982,84600.0
2011-06-01 12:10:00,26.72,26.77,26.67,26.75,81500.0,25.9788,26.0274,25.9302,26.008,81500.0
2011-06-01 12:20:00,26.75,26.75,26.48,26.49,53500.0,26.008,26.008,25.7454,25.7552,53500.0
2011-06-01 12:30:00,26.49,26.61,26.49,26.51,30500.0,25.7552,25.8718,25.7552,25.7746,30500.0
2011-06-01 12:40:00,26.51,26.51,26.39,26.4,49200.0,25.7746,25.7746,25.6579,25.6677,49200.0
2011-06-01 12:50:00,26.39,26.39,26.24,26.28,29500.0,25.6579,25.6579,25.5121,25.551,29500.0
2011-06-01 13:00:00,26.28,26.44,26.27,26.39,48300.0,25.551,25.7066,25.5413,25.6579,48300.0
2011-06-01 13:10:00,26.39,26.4,26.24,26.26,84000.0,25.6579,25.6677,25.5121,25.5315,84000.0
2011-06-01 13:20:00,26.26,26.27,26.05,26.1,22400.0,25.5315,25.5413,25.3274,25.376,22400.0
2011-06-01 13:30:00,26.1,26.1,25.99,26.0,39900.0,25.376,25.376,25.269,25.2788,39900.0
2011-06-01 13:40:00,25.99,26.05,25.98,25.98,37200.0,25.269,25.3274,25.2593,25.2593,37200.0
2011-06-01 13:50:00,25.98,26.03,25.9,26.03,35600.0,25.2593,25.3079,25.1815,25.3079,35600.0
2011-06-01 14:00:00,26.03,26.06,25.92,26.05,33600.0,25.3079,25.3371,25.201,25.3274,33600.0
2011-06-01 14:10:00,26.04,26.04,25.93,25.97,13300.0,25.3177,25.3177,25.2107,25.2496,13300.0
2011-06-01 14:20:00,25.97,26.02,25.88,25.89,20900.0,25.2496,25.2982,25.1621,25.1718,20900.0
2011-06-01 14:30:00,25.86,25.97,25.82,25.96,50100.0,25.1426,25.2496,25.1038,25.2399,50100.0
2011-06-01 14:40:00,25.96,25.96,25.81,25.85,30300.0,25.2399,25.2399,25.094,25.1329,30300.0
2011-06-01 14:50:00,25.85,25.89,25.78,25.8,21900.0,25.1329,25.1718,25.0649,25.0843,21900.0
2011-06-01 15:00:00,25.81,25.92,25.78,25.87,34100.0,25.094,25.201,25.0649,25.1524,34100.0
2011-06-01 15:10:00,25.87,25.91,25.73,25.73,32600.0,25.1524,25.1913,25.0163,25.0163,32600.0
2011-06-01 15:20:00,25.73,25.76,25.66,25.66,37400.0,25.0163,25.0454,24.9482,24.9482,37400.0
2011-06-01 15:30:00,25.67,25.69,25.62,25.65,38200.0,24.9579,24.9774,24.9093,24.9385,38200.0
2011-06-01 15:40:00,25.64,25.64,25.45,25.45,81200.0,24.9287,24.9287,24.744,24.744,81200.0
2011-06-01 15:50:00,25.46,25.58,25.42,25.54,149300.0,24.7537,24.8704,24.7149,24.8315,149300.0
2011-06-02 09:30:00,25.91,25.98,25.55,25.89,80300.0,25.1913,25.2593,24.8412,25.1718,80300.0
2011-06-02 09:40:00,25.88,25.88,25.42,25.47,35300.0,25.1621,25.1621,24.7149,24.7635,35300.0
2011-06-02 09:50:00,25.45,25.55,25.45,25.55,55800.0,24.744,24.8412,24.744,24.8412,55800.0
2011-06-02 10:00:00,25.55,25.64,25.51,25.58,81600.0,24.8412,24.9287,24.8024,24.8704,81600.0
2011-06-02 10:10:00,25.56,25.61,25.45,25.48,24000.0,24.851,24.8996,24.744,24.7732,24000.0
2011-06-02 10:20:00,25.5,25.5,25.35,25.41,57700.0,24.7926,24.7926,24.6468,24.7051,57700.0
2011-06-02 10:30:00,25.42,25.59,25.38,25.59,29500.0,24.7149,24.8801,24.676,24.8801,29500.0
2011-06-02 10:40:00,25.6,25.78,25.6,25.72,43400.0,24.8899,25.0649,24.8899,25.0065,43400.0
2011-06-02 10:50:00,25.73,25.77,25.57,25.59,23200.0,25.0163,25.0551,24.8607,24.8801,23200.0
2011-06-02 11:00:00,25.59,25.65,25.54,25.57,17900.0,24.8801,24.9385,24.8315,24.8607,17900.0
2011-06-02 11:10:00,25.57,25.57,25.42,25.48,36500.0,24.8607,24.8607,24.7149,24.7732,36500.0
2011-06-02 11:20:00,25.48,25.56,25.39,25.42,47400.0,24.7732,24.851,24.6857,24.7149,47400.0
2011-06-02 11:30:00,25.45,25.46,25.23,25.23,23500.0,24.744,24.7537,24.5301,24.5301,23500.0
2011-06-02 11:40:00,25.22,25.31,25.17,25.2,16100.0,24.5204,24.6079,24.4718,24.501,16100.0
2011-06-02 11:50:00,25.22,25.33,25.2,25.31,7200.0,24.5204,24.6273,24.501,24.6079,7200.0
2011-06-02 12:00:00,25.31,25.45,25.28,25.4,61100.0,24.6079,24.744,24.5787,24.6954,61100.0
2011-06-02 12:10:00,25.4,25.45,25.32,25.44,9400.0,24.6954,24.744,24.6176,24.7343,9400.0
2011-06-02 12:20:00,25.44,25.45,25.3,25.34,10200.0,24.7343,24.744,24.5982,24.6371,10200.0
2011-06-02 12:30:00,25.38,25.39,25.25,25.27,8800.0,24.676,24.6857,24.5496,24.569,8800.0
2011-06-02 12:40:00,25.28,25.35,25.22,25.34,33200.0,24.5787,24.6468,24.5204,24.6371,33200.0
2011-06-02 12:50:00,25.34,25.48,25.34,25.48,12300.0,24.6371,24.7732,24.6371,24.7732,12300.0
2011-06-02 13:00:00,25.47,25.63,25.47,25.56,66900.0,24.7635,24.919,24.7635,24.851,66900.0
2011-06-02 13:10:00,25.55,25.55,25.43,25.44,52600.0,24.8412,24.8412,24.7246,24.7343,52600.0
2011-06-02 13:20:00,25.43,25.48,25.39,25.43,24300.0,24.7246,24.7732,24.6857,24.7246,24300.0
2011-06-02 13:30:00,25.41,25.41,25.25,25.27,24700.0,24.7051,24.7051,24.5496,24.569,24700.0
2011-06-02 13:40:00,25.26,25.28,25.23,25.25,15600.0,24.5593,24.5787,24.5301,24.5496,15600.0
2011-06-02 13:50:00,25.24,25.27,25.22,25.27,31200.0,24.5398,24.569,24.5204,24.569,31200.0
2011-06-02 14:00:00,25.27,25.34,25.27,25.31,44500.0,24.569,24.6371,24.569,24.6079,44500.0
2011-06-02 14:10:00,25.31,25.38,25.22,25.28,42600.0,24.6079,24.676,24.5204,24.5787,42600.0
2011-06-02 14:20:00,25.27,25.29,25.23,25.26,26900.0,24.569,24.5885,24.5301,24.5593,26900.0
2011-06-02 14:30:00,25.27,25.38,25.23,25.34,43200.0,24.569,24.676,24.5301,24.6371,43200.0
2011-06-02 14:40:00,25.34,25.37,25.29,25.3,61700.0,24.6371,24.6662,24.5885,24.5982,61700.0
2011-06-02 14:50:00,25.3,25.33,25.26,25.31,51100.0,24.5982,24.6273,24.5593,24.6079,51100.0
2011-06-02 15:00:00,25.31,25.36,25.29,25.35,33100.0,24.6079,24.6565,24.5885,24.6468,33100.0
2011-06-02 15:10:00,25.36,25.43,25.35,25.38,32500.0,24.6565,24.7246,24.6468,24.676,32500.0
2011-06-02 15:20:00,25.37,25.4,25.34,25.4,58300.0,24.6662,24.6954,24.6371,24.6954,58300.0
2011-06-02 15:30:00,25.4,25.41,25.31,25.32,68400.0,24.6954,24.7051,24.6079,24.6176,68400.0
2011-06-02 15:40:00,25.33,25.39,25.32,25.37,58800.0,24.6273,24.6857,24.6176,24.6662,58800.0
2011-06-02 15:50:00,25.37,25.43,25.32,25.42,113600.0,24.6662,24.7246,24.6176,24.7149,113600.0
2011-06-03 09:30:00,24.81,24.98,24.65,24.98,45800.0,24.1218,24.2871,23.9662,24.2871,45800.0
2011-06-03 09:40:00,24.97,25.04,24.91,25.03,50400.0,24.2773,24.3454,24.219,24.3357,50400.0
2011-06-03 09:50:00,25.04,25.11,25.0,25.1,58600.0,24.3454,24.4135,24.3065,24.4037,58600.0
2011-06-03 10:00:00,25.11,25.14,24.93,24.98,71600.0,24.4135,24.4426,24.2384,24.2871,71600.0
2011-06-03 10:10:00,24.98,25.06,24.89,24.91,55000.0,24.2871,24.3648,24.1996,24.219,55000.0
2011-06-03 10:20:00,24.94,25.09,24.84,25.06,16700.0,24.2482,24.394,24.1509,24.3648,16700.0
2011-06-03 10:30:00,25.07,25.2,25.06,25.13,22500.0,24.3746,24.501,24.3648,24.4329,22500.0
2011-06-03 10:40:00,25.13,25.32,25.11,25.28,25100.0,24.4329,24.6176,24.4135,24.5787,25100.0
2011-06-03 10:50:00,25.29,25.38,25.2,25.24,66300.0,24.5885,24.676,24.501,24.5398,66300.0
2011-06-03 11:00:00,25.22,25.28,25.05,25.08,33600.0,24.5204,24.5787,24.3551,24.3843,33600.0
2011-06-03 11:10:00,25.1,25.17,25.0,25.03,10900.0,24.4037,24.4718,24.3065,24.3357,10900.0
2011-06-03 11:20:00,25.03,25.12,24.96,24.98,10700.0,24.3357,24.4232,24.2676,24.2871,10700.0
2011-06-03 11:30:00,25.0,25.02,24.87,24.87,10300.0,24.3065,24.3259,24.1801,24.1801,10300.0
2011-06-03 11:40:00,24.89,25.05,24.88,25.05,18200.0,24.1996,24.3551,24.1898,24.3551,18200.0
2011-06-03 11:50:00,25.04,25.07,24.98,24.99,11600.0,24.3454,24.3746,24.2871,24.2968,11600.0
2011-06-03 12:00:00,24.99,25.04,24.93,24.93,10700.0,24.2968,24.3454,24.2384,24.2384,10700.0
2011-06-03 12:10:00,24.92,24.99,24.92,24.97,7800.0,24.2287,24.2968,24.2287,24.2773,7800.0
2011-06-03 12:20:00,24.97,25.04,24.93,25.01,28000.0,24.2773,24.3454,24.2384,24.3162,28000.0
2011-06-03 12:30:00,24.99,24.99,24.85,24.97,20200.0,24.2968,24.2968,24.1607,24.2773,20200.0
2011-06-03 12:40:00,24.94,25.07,24.94,25.03,20800.0,24.2482,24.3746,24.2482,24.3357,20800.0
2011-06-03 12:50:00,25.04,25.04,24.95,24.98,29800.0,24.3454,24.3454,24.2579,24.2871,29800.0
2011-06-03 13:00:00,24.98,25.03,24.97,24.97,15400.0,24.2871,24.3357,24.2773,24.2773,15400.0
2011-06-03 13:10:00,24.96,24.97,24.91,24.92,14900.0,24.2676,24.2773,24.219,24.2287,14900.0
2011-06-03 13:20:00,24.92,24.93,24.81,24.84,12400.0,24.2287,24.2384,24.1218,24.1509,12400.0
2011-06-03 13:30:00,24.85,24.88,24.79,24.84,9600.0,24.1607,24.1898,24.1023,24.1509,9600.0
2011-06-03 13:40:00,24.84,24.88,24.79,24.86,16100.0,24.1509,24.1898,24.1023,24.1704,16100.0
2011-06-03 13:50:00,24.85,24.89,24.76,24.77,18000.0,24.1607,24.1996,24.0732,24.0829,18000.0
2011-06-03 14:00:00,24.77,24.77,24.67,24.69,38900.0,24.0829,24.0829,23.9857,24.0051,38900.0
2011-06-03 14:10:00,24.67,24.69,24.65,24.67,20300.0,23.9857,24.0051,23.9662,23.9857,20300.0
2011-06-03 14:20:00,24.68,24.7,24.61,24.66,32100.0,23.9954,24.0148,23.9273,23.9759,32100.0
2011-06-03 14:30:00,24.66,24.75,24.66,24.67,26300.0,23.9759,24.0634,23.9759,23.9857,26300.0
2011-06-03 14:40:00,24.68,24.74,24.67,24.69,22300.0,23.9954,24.0537,23.9857,24.0051,22300.0
2011-06-03 14:50:00,24.69,24.73,24.66,24.67,30700.0,24.0051,24.044,23.9759,23.9857,30700.0
2011-06-03 15:00:00,24.68,24.68,24.6,24.6,36600.0,23.9954,23.9954,23.9176,23.9176,36600.0
2011-06-03 15:10:00,24.6,24.6,24.48,24.5,31200.0,23.9176,23.9176,23.8009,23.8204,31200.0
2011-06-03 15:20:00,24.49,24.55,24.47,24.49,34000.0,23.8106,23.869,23.7912,23.8106,34000.0
2011-06-03 15:30:00,24.49,24.61,24.49,24.6,55300.0,23.8106,23.9273,23.8106,23.9176,55300.0
2011-06-03 15:40:00,24.61,24.64,24.52,24.62,78600.0,23.9273,23.9565,23.8398,23.937,78600.0
2011-06-03 15:50:00,24.63,24.65,24.6,24.61,198900.0,23.9468,23.9662,23.9176,23.9273,198900.0
2011-06-06 09:30:00,24.6,24.9,24.6,24.87,24600.0,23.9176,24.2093,23.9176,24.1801,24600.0
2011-06-06 09:40:00,24.85,24.91,24.6,24.76,58200.0,24.1607,24.219,23.9176,24.0732,58200.0
2011-06-06 09:50:00,24.75,24.82,24.65,24.77,52400.0,24.0634,24.1315,23.9662,24.0829,52400.0
2011-06-06 10:00:00,24.77,24.79,24.44,24.47,41800.0,24.0829,24.1023,23.762,23.7912,41800.0
2011-06-06 10:10:00,24.47,24.53,24.42,24.47,39200.0,23.7912,23.8495,23.7426,23.7912,39200.0
2011-06-06 10:20:00,24.48,24.69,24.39,24.65,68200.0,23.8009,24.0051,23.7134,23.9662,68200.0
2011-06-06 10:30:00,24.66,24.73,24.54,24.55,34700.0,23.9759,24.044,23.8593,23.869,34700.0
2011-06-06 10:40:00,24.55,24.57,24.39,24.52,36700.0,23.869,23.8884,23.7134,23.8398,36700.0
2011-06-06 10:50:00,24.52,24.59,24.44,24.46,66500.0,23.8398,23.9079,23.762,23.7815,66500.0
2011-06-06 11:00:00,24.46,24.57,24.41,24.51,27200.0,23.7815,23.8884,23.7329,23.8301,27200.0
2011-06-06 11:10:00,24.51,24.6,24.5,24.51,14100.0,23.8301,23.9176,23.8204,23.8301,14100.0
2011-06-06 11:20:00,24.52,24.61,24.51,24.55,21100.0,23.8398,23.9273,23.8301,23.869,21100.0
2011-06-06 11:30:00,24.55,24.64,24.53,24.59,21900.0,23.869,23.9565,23.8495,23.9079,21900.0
2011-06-06 11:40:00,24.59,24.59,24.45,24.45,14600.0,23.9079,23.9079,23.7718,23.7718,14600.0
2011-06-06 11:50:00,24.46,24.54,24.44,24.5,8300.0,23.7815,23.8593,23.762,23.8204,8300.0
2011-06-06 12:00:00,24.48,24.53,24.45,24.51,9800.0,23.8009,23.8495,23.7718,23.8301,9800.0
2011-06-06 12:10:00,24.52,24.53,24.44,24.53,6600.0,23.8398,23.8495,23.762,23.8495,6600.0
2011-06-06 12:20:00,24.52,24.56,24.5,24.5,8100.0,23.8398,23.8787,23.8204,23.8204,8100.0
2011-06-06 12:30:00,24.49,24.52,24.46,24.47,4800.0,23.8106,23.8398,23.7815,23.7912,4800.0
2011-06-06 12:40:00,24.45,24.46,24.36,24.36,13200.0,23.7718,23.7815,23.6843,23.6843,13200.0
2011-06-06 12:50:00,24.37,24.4,24.34,24.37,7700.0,23.694,23.7231,23.6648,23.694,7700.0
2011-06-06 13:00:00,24.38,24.38,24.31,24.35,8200.0,23.7037,23.7037,23.6356,23.6745,8200.0
2011-06-06 13:10:00,24.34,24.41,24.33,24.35,17400.0,23.6648,23.7329,23.6551,23.6745,17400.0
2011-06-06 13:20:00,24.33,24.33,24.21,24.26,33900.0,23.6551,23.6551,23.5384,23.587,33900.0
2011-06-06 13:30:00,24.25,24.26,24.14,24.17,22400.0,23.5773,23.587,23.4704,23.4995,22400.0
2011-06-06 13:40:00,24.16,24.22,24.09,24.22,17500.0,23.4898,23.5481,23.4217,23.5481,17500.0
2011-06-06 13:50:00,24.21,24.26,24.18,24.2,13000.0,23.5384,23.587,23.5092,23.5287,13000.0
2011-06-06 14:00:00,24.2,24.21,24.14,24.2,25600.0,23.5287,23.5384,23.4704,23.5287,25600.0
2011-06-06 14:10:00,24.2,24.2,24.16,24.16,12000.0,23.5287,23.5287,23.4898,23.4898,12000.0
2011-06-06 14:20:00,24.15,24.18,24.13,24.14,20000.0,23.4801,23.5092,23.4606,23.4704,20000.0
2011-06-06 14:30:00,24.13,24.15,24.09,24.1,13400.0,23.4606,23.4801,23.4217,23.4315,13400.0
2011-06-06 14:40:00,24.1,24.13,24.04,24.07,29900.0,23.4315,23.4606,23.3731,23.4023,29900.0
2011-06-06 14:50:00,24.07,24.1,23.98,24.02,36300.0,23.4023,23.4315,23.3148,23.3537,36300.0
2011-06-06 15:00:00,24.03,24.08,23.95,23.97,27700.0,23.3634,23.412,23.2856,23.3051,27700.0
2011-06-06 15:10:00,23.97,23.97,23.83,23.88,48500.0,23.3051,23.3051,23.169,23.2176,48500.0
2011-06-06 15:20:00,23.88,23.89,23.76,23.8,40200.0,23.2176,23.2273,23.1009,23.1398,40200.0
2011-06-06 15:30:00,23.8,23.94,23.8,23.92,26000.0,23.1398,23.2759,23.1398,23.2565,26000.0
2011-06-06 15:40:00,23.93,23.99,23.9,23.95,54700.0,23.2662,23.3245,23.237,23.2856,54700.0
2011-06-06 15:50:00,23.94,23.97,23.87,23.91,109700.0,23.2759,23.3051,23.2078,23.2467,109700.0
2011-06-07 09:30:00,24.14,24.44,24.12,24.35,40700.0,23.4704,23.762,23.4509,23.6745,40700.0
2011-06-07 09:40:00,24.33,24.36,24.14,24.21,26500.0,23.6551,23.6843,23.4704,23.5384,26500.0
2011-06-07 09:50:00,24.18,24.2,24.03,24.06,44100.0,23.5092,23.5287,23.3634,23.3926,44100.0
2011-06-07 10:00:00,24.07,24.29,24.07,24.25,30600.0,23.4023,23.6162,23.4023,23.5773,30600.0
2011-06-07 10:10:00,24.23,24.3,24.17,24.23,13800.0,23.5579,23.6259,23.4995,23.5579,13800.0
2011-06-07 10:20:00,24.23,24.24,24.1,24.17,7000.0,23.5579,23.5676,23.4315,23.4995,7000.0
2011-06-07 10:30:00,24.16,24.19,24.05,24.15,18800.0,23.4898,23.519,23.3829,23.4801,18800.0
2011-06-07 10:40:00,24.14,24.2,24.06,24.12,19400.0,23.4704,23.5287,23.3926,23.4509,19400.0
2011-06-07 10:50:00,24.13,24.17,24.07,24.08,29100.0,23.4606,23.4995,23.4023,23.412,29100.0
2011-06-07 11:00:00,24.08,24.17,24.07,24.15,50700.0,23.412,23.4995,23.4023,23.4801,50700.0
2011-06-07 11:10:00,24.17,24.18,24.09,24.17,12200.0,23.4995,23.5092,23.4217,23.4995,12200.0
2011-06-07 11:20:00,24.17,24.17,24.06,24.06,6900.0,23.4995,23.4995,23.3926,23.3926,6900.0
2011-06-07 11:30:00,24.06,24.06,23.91,23.94,14000.0,23.3926,23.3926,23.2467,23.2759,14000.0
2011-06-07 11:40:00,23.97,24.03,23.94,23.94,10400.0,23.3051,23.3634,23.2759,23.2759,10400.0
2011-06-07 11:50:00,23.93,23.99,23.89,23.98,15100.0,23.2662,23.3245,23.2273,23.3148,15100.0
2011-06-07 12:00:00,23.97,23.97,23.87,23.96,5900.0,23.3051,23.3051,23.2078,23.2954,5900.0
2011-06-07 12:10:00,23.95,24.0,23.92,23.97,23400.0,23.2856,23.3342,23.2565,23.3051,23400.0
2011-06-07 12:20:00,23.97,24.0,23.95,23.97,6200.0,23.3051,23.3342,23.2856,23.3051,6200.0
2011-06-07 12:30:00,23.97,23.99,23.94,23.95,10700.0,23.3051,23.3245,23.2759,23.2856,10700.0
2011-06-07 12:40:00,23.96,23.97,23.9,23.94,5800.0,23.2954,23.3051,23.237,23.2759,5800.0
2011-06-07 12:50:00,23.95,23.99,23.95,23.97,3700.0,23.2856,23.3245,23.2856,23.3051,3700.0
2011-06-07 13:00:00,23.98,24.04,23.95,23.98,13000.0,23.3148,23.3731,23.2856,23.3148,13000.0
2011-06-07 13:10:00,23.98,23.99,23.91,23.92,22000.0,23.3148,23.3245,23.2467,23.2565,22000.0
2011-06-07 13:20:00,23.93,23.93,23.85,23.89,12100.0,23.2662,23.2662,23.1884,23.2273,12100.0
2011-06-07 13:30:00,23.9,23.94,23.9,23.91,15000.0,23.237,23.2759,23.237,23.2467,15000.0
2011-06-07 13:40:00,23.92,23.92,23.88,23.89,7300.0,23.2565,23.2565,23.2176,23.2273,7300.0
2011-06-07 13:50:00,23.88,23.95,23.84,23.84,58900.0,23.2176,23.2856,23.1787,23.1787,58900.0
2011-06-07 14:00:00,23.86,23.95,23.86,23.94,24100.0,23.1981,23.2856,23.1981,23.2759,24100.0
2011-06-07 14:10:00,23.94,23.97,23.91,23.94,26900.0,23.2759,23.3051,23.2467,23.2759,26900.0
2011-06-07 14:20:00,23.95,23.95,23.93,23.94,13700.0,23.2856,23.2856,23.2662,23.2759,13700.0
2011-06-07 14:30:00,23.94,23.95,23.85,23.89,30200.0,23.2759,23.2856,23.1884,23.2273,30200.0
2011-06-07 14:40:00,23.89,23.94,23.87,23.89,28500.0,23.2273,23.2759,23.2078,23.2273,28500.0
2011-06-07 14:50:00,23.88,23.9,23.86,23.9,13200.0,23.2176,23.237,23.1981,23.237,13200.0
2011-06-07 15:00:00,23.91,23.93,23.86,23.86,16100.0,23.2467,23.2662,23.1981,23.1981,16100.0
2011-06-07 15:10:00,23.86,23.92,23.84,23.88,18900.0,23.1981,23.2565,23.1787,23.2176,18900.0
2011-06-07 15:20:00,23.88,23.9,23.78,23.84,119400.0,23.2176,23.237,23.1203,23.1787,119400.0
2011-06-07 15:30:00,23.84,23.86,23.79,23.85,44800.0,23.1787,23.1981,23.1301,23.1884,44800.0
2011-06-07 15:40:00,23.84,23.85,23.75,23.77,58400.0,23.1787,23.1884,23.0912,23.1106,58400.0
2011-06-07 15:50:00,23.76,23.79,23.66,23.66,123900.0,23.1009,23.1301,23.0037,23.0037,123900.0
2011-06-08 09:30:00,23.5,23.71,23.45,23.47,54500.0,22.8481,23.0523,22.7995,22.8189,54500.0
2011-06-08 09:40:00,23.47,23.5,23.27,23.28,27300.0,22.8189,22.8481,22.6245,22.6342,27300.0
2011-06-08 09:50:00,23.27,23.27,22.96,22.96,44700.0,22.6245,22.6245,22.3231,22.3231,44700.0
2011-06-08 10:00:00,22.99,23.12,22.95,23.02,107700.0,22.3523,22.4787,22.3134,22.3814,107700.0
2011-06-08 10:10:00,23.02,23.15,22.98,23.05,88700.0,22.3814,22.5078,22.3425,22.4106,88700.0
2011-06-08 10:20:00,23.05,23.12,23.0,23.0,68700.0,22.4106,22.4787,22.362,22.362,68700.0
2011-06-08 10:30:00,23.0,23.01,22.82,22.85,77500.0,22.362,22.3717,22.187,22.2161,77500.0
2011-06-08 10:40:00,22.83,22.89,22.68,22.75,196000.0,22.1967,22.255,22.0509,22.1189,196000.0
2011-06-08 10:50:00,22.76,22.91,22.75,22.88,119600.0,22.1286,22.2745,22.1189,22.2453,119600.0
2011-06-08 11:00:00,22.89,23.01,22.85,22.88,156400.0,22.255,22.3717,22.2161,22.2453,156400.0
2011-06-08 11:10:00,22.88,22.98,22.8,22.94,63600.0,22.2453,22.3425,22.1675,22.3036,63600.0
2011-06-08 11:20:00,22.93,22.98,22.82,22.82,30300.0,22.2939,22.3425,22.187,22.187,30300.0
2011-06-08 11:30:00,22.83,22.91,22.76,22.77,22100.0,22.1967,22.2745,22.1286,22.1384,22100.0
2011-06-08 11:40:00,22.78,22.84,22.71,22.82,35000.0,22.1481,22.2064,22.08,22.187,35000.0
2011-06-08 11:50:00,22.81,22.82,22.65,22.74,86100.0,22.1773,22.187,22.0217,22.1092,86100.0
2011-06-08 12:00:00,22.74,22.77,22.62,22.63,33500.0,22.1092,22.1384,21.9925,22.0022,33500.0
2011-06-08 12:10:00,22.63,22.67,22.61,22.63,39600.0,22.0022,22.0411,21.9828,22.0022,39600.0
2011-06-08 12:20:00,22.63,22.67,22.43,22.49,50900.0,22.0022,22.0411,21.8078,21.8661,50900.0
2011-06-08 12:30:00,22.48,22.5,22.32,22.5,100500.0,21.8564,21.8759,21.7008,21.8759,100500.0
2011-06-08 12:40:00,22.5,22.51,22.42,22.43,49000.0,21.8759,21.8856,21.7981,21.8078,49000.0
2011-06-08 12:50:00,22.44,22.51,22.44,22.5,46400.0,21.8175,21.8856,21.8175,21.8759,46400.0
2011-06-08 13:00:00,22.51,22.6,22.5,22.53,48900.0,21.8856,21.9731,21.8759,21.905,48900.0
2011-06-08 13:10:00,22.54,22.58,22.52,22.57,38200.0,21.9147,21.9536,21.8953,21.9439,38200.0
2011-06-08 13:20:00,22.57,22.58,22.53,22.58,44600.0,21.9439,21.9536,21.905,21.9536,44600.0
2011-06-08 13:30:00,22.59,22.61,22.45,22.46,49800.0,21.9634,21.9828,21.8272,21.837,49800.0
2011-06-08 13:40:00,22.46,22.47,22.19,22.27,105100.0,21.837,21.8467,21.5745,21.6522,105100.0
2011-06-08 13:50:00,22.29,22.33,22.22,22.3,54000.0,21.6717,21.7106,21.6036,21.6814,54000.0
2011-06-08 14:00:00,22.32,22.38,22.28,22.33,80300.0,21.7008,21.7592,21.662,21.7106,80300.0
2011-06-08 14:10:00,22.33,22.34,22.23,22.31,43700.0,21.7106,21.7203,21.6133,21.6911,43700.0
2011-06-08 14:20:00,22.32,22.32,22.17,22.21,63600.0,21.7008,21.7008,21.555,21.5939,63600.0
2011-06-08 14:30:00,22.22,22.44,22.22,22.33,67400.0,21.6036,21.8175,21.6036,21.7106,67400.0
2011-06-08 14:40:00,22.34,22.37,22.29,22.3,69200.0,21.7203,21.7495,21.6717,21.6814,69200.0
2011-06-08 14:50:00,22.3,22.4,22.28,22.39,63100.0,21.6814,21.7786,21.662,21.7689,63100.0
2011-06-08 15:00:00,22.39,22.39,22.33,22.36,55500.0,21.7689,21.7689,21.7106,21.7397,55500.0
2011-06-08 15:10:00,22.36,22.4,22.31,22.36,74300.0,21.7397,21.7786,21.6911,21.7397,74300.0
2011-06-08 15:20:00,22.35,22.36,22.2,22.26,84600.0,21.73,21.7397,21.5842,21.6425,84600.0
2011-06-08 15:30:00,22.26,22.37,22.23,22.27,148400.0,21.6425,21.7495,21.6133,21.6522,148400.0
2011-06-08 15:40:00,22.26,22.27,22.13,22.14,206500.0,21.6425,21.6522,21.5161,21.5258,206500.0
2011-06-08 15:50:00,22.14,22.25,22.13,22.19,248300.0,21.5258,21.6328,21.5161,21.5745,248300.0
2011-06-09 09:30:00,22.17,22.43,22.15,22.43,80800.0,21.555,21.8078,21.5356,21.8078,80800.0
2011-06-09 09:40:00,22.43,22.44,22.22,22.4,233000.0,21.8078,21.8175,21.6036,21.7786,233000.0
2011-06-09 09:50:00,22.42,22.78,22.42,22.77,179300.0,21.7981,22.1481,21.7981,22.1384,179300.0
2011-06-09 10:00:00,22.78,23.18,22.78,23.05,307900.0,22.1481,22.537,22.1481,22.4106,307900.0
2011-06-09 10:10:00,23.06,23.07,22.81,22.82,133300.0,22.4203,22.43,22.1773,22.187,133300.0
2011-06-09 10:20:00,22.81,22.85,22.74,22.76,29600.0,22.1773,22.2161,22.1092,22.1286,29600.0
2011-06-09 10:30:00,22.75,23.02,22.74,22.97,52700.0,22.1189,22.3814,22.1092,22.3328,52700.0
2011-06-09 10:40:00,22.96,23.09,22.91,23.09,60900.0,22.3231,22.4495,22.2745,22.4495,60900.0
2011-06-09 10:50:00,23.09,23.17,23.06,23.13,99500.0,22.4495,22.5273,22.4203,22.4884,99500.0
2011-06-09 11:00:00,23.11,23.24,23.09,23.11,70300.0,22.4689,22.5953,22.4495,22.4689,70300.0
2011-06-09 11:10:00,23.09,23.22,23.08,23.21,93600.0,22.4495,22.5759,22.4398,22.5662,93600.0
2011-06-09 11:20:00,23.21,23.29,23.18,23.23,48900.0,22.5662,22.6439,22.537,22.5856,48900.0
2011-06-09 11:30:00,23.23,23.26,23.2,23.23,34600.0,22.5856,22.6148,22.5564,22.5856,34600.0
2011-06-09 11:40:00,23.23,23.23,23.15,23.17,43400.0,22.5856,22.5856,22.5078,22.5273,43400.0
2011-06-09 11:50:00,23.17,23.24,23.13,23.13,98100.0,22.5273,22.5953,22.4884,22.4884,98100.0
2011-06-09 12:00:00,23.13,23.22,23.13,23.18,33200.0,22.4884,22.5759,22.4884,22.537,33200.0
2011-06-09 12:10:00,23.19,23.22,23.09,23.1,30300.0,22.5467,22.5759,22.4495,22.4592,30300.0
2011-06-09 12:20:00,23.1,23.1,22.96,22.96,63400.0,22.4592,22.4592,22.3231,22.3231,63400.0
2011-06-09 12:30:00,22.96,23.01,22.94,22.95,36200.0,22.3231,22.3717,22.3036,22.3134,36200.0
2011-06-09 12:40:00,22.96,22.98,22.89,22.9,26900.0,22.3231,22.3425,22.255,22.2648,26900.0
2011-06-09 12:50:00,22.89,22.97,22.87,22.96,58100.0,22.255,22.3328,22.2356,22.3231,58100.0
2011-06-09 13:00:00,22.96,23.03,22.94,23.03,34000.0,22.3231,22.3911,22.3036,22.3911,34000.0
2011-06-09 13:10:00,23.04,23.13,23.02,23.1,56000.0,22.4009,22.4884,22.3814,22.4592,56000.0
2011-06-09 13:20:00,23.1,23.13,23.06,23.08,23200.0,22.4592,22.4884,22.4203,22.4398,23200.0
2011-06-09 13:30:00,23.08,23.12,23.05,23.09,93300.0,22.4398,22.4787,22.4106,22.4495,93300.0
2011-06-09 13:40:00,23.09,23.12,23.05,23.06,22400.0,22.4495,22.4787,22.4106,22.4203,22400.0
2011-06-09 13:50:00,23.06,23.25,23.06,23.24,30600.0,22.4203,22.605,22.4203,22.5953,30600.0
2011-06-09 14:00:00,23.25,23.34,23.24,23.31,57600.0,22.605,22.6925,22.5953,22.6634,57600.0
2011-06-09 14:10:00,23.32,23.32,23.19,23.19,42600.0,22.6731,22.6731,22.5467,22.5467,42600.0
2011-06-09 14:20:00,23.19,23.21,23.05,23.07,57300.0,22.5467,22.5662,22.4106,22.43,57300.0
2011-06-09 14:30:00,23.07,23.07,22.96,22.96,43700.0,22.43,22.43,22.3231,22.3231,43700.0
2011-06-09 14:40:00,22.97,22.97,22.94,22.96,44900.0,22.3328,22.3328,22.3036,22.3231,44900.0
2011-06-09 14:50:00,22.97,23.08,22.96,23.04,49100.0,22.3328,22.4398,22.3231,22.4009,49100.0
2011-06-09 15:00:00,23.04,23.07,23.03,23.05,70900.0,22.4009,22.43,22.3911,22.4106,70900.0
2011-06-09 15:10:00,23.05,23.06,22.96,22.98,45100.0,22.4106,22.4203,22.3231,22.3425,45100.0
2011-06-09 15:20:00,22.99,23.01,22.94,22.96,66300.0,22.3523,22.3717,22.3036,22.3231,66300.0
2011-06-09 15:30:00,22.96,22.98,22.88,22.88,60600.0,22.3231,22.3425,22.2453,22.2453,60600.0
2011-06-09 15:40:00,22.88,22.92,22.8,22.82,67000.0,22.2453,22.2842,22.1675,22.187,67000.0
2011-06-09 15:50:00,22.82,22.86,22.79,22.84,115800.0,22.187,22.2259,22.1578,22.2064,115800.0
2011-06-10 09:30:00,22.62,22.77,22.54,22.55,14600.0,21.9925,22.1384,21.9147,21.9245,14600.0
2011-06-10 09:40:00,22.55,22.75,22.49,22.72,38900.0,21.9245,22.1189,21.8661,22.0897,38900.0
2011-06-10 09:50:00,22.74,22.75,22.54,22.55,33600.0,22.1092,22.1189,21.9147,21.9245,33600.0
2011-06-10 10:00:00,22.56,22.63,22.4,22.41,37100.0,21.9342,22.0022,21.7786,21.7883,37100.0
2011-06-10 10:10:00,22.43,22.58,22.43,22.57,28400.0,21.8078,21.9536,21.8078,21.9439,28400.0
2011-06-10 10:20:00,22.57,22.58,22.43,22.51,25400.0,21.9439,21.9536,21.8078,21.8856,25400.0
2011-06-10 10:30:00,22.51,22.51,22.39,22.46,30700.0,21.8856,21.8856,21.7689,21.837,30700.0
2011-06-10 10:40:00,22.45,22.55,22.43,22.54,72100.0,21.8272,21.9245,21.8078,21.9147,72100.0
2011-06-10 10:50:00,22.54,22.55,22.39,22.42,67800.0,21.9147,21.9245,21.7689,21.7981,67800.0
2011-06-10 11:00:00,22.43,22.46,22.36,22.37,39600.0,21.8078,21.837,21.7397,21.7495,39600.0
2011-06-10 11:10:00,22.38,22.4,22.28,22.35,18900.0,21.7592,21.7786,21.662,21.73,18900.0
2011-06-10 11:20:00,22.36,22.59,22.36,22.47,45700.0,21.7397,21.9634,21.7397,21.8467,45700.0
2011-06-10 11:30:00,22.48,22.48,22.39,22.41,16200.0,21.8564,21.8564,21.7689,21.7883,16200.0
2011-06-10 11:40:00,22.41,22.45,22.39,22.44,23400.0,21.7883,21.8272,21.7689,21.8175,23400.0
2011-06-10 11:50:00,22.44,22.49,22.38,22.42,10300.0,21.8175,21.8661,21.7592,21.7981,10300.0
2011-06-10 12:00:00,22.42,22.45,22.35,22.36,60200.0,21.7981,21.8272,21.73,21.7397,60200.0
2011-06-10 12:10:00,22.36,22.37,22.27,22.33,25800.0,21.7397,21.7495,21.6522,21.7106,25800.0
2011-06-10 12:20:00,22.34,22.39,22.28,22.29,15500.0,21.7203,21.7689,21.662,21.6717,15500.0
2011-06-10 12:30:00,22.29,22.39,22.29,22.37,13900.0,21.6717,21.7689,21.6717,21.7495,13900.0
2011-06-10 12:40:00,22.37,22.45,22.36,22.44,20700.0,21.7495,21.8272,21.7397,21.8175,20700.0
2011-06-10 12:50:00,22.44,22.51,22.44,22.48,41600.0,21.8175,21.8856,21.8175,21.8564,41600.0
2011-06-10 13:00:00,22.48,22.52,22.48,22.5,48300.0,21.8564,21.8953,21.8564,21.8759,48300.0
2011-06-10 13:10:00,22.49,22.49,22.37,22.41,22700.0,21.8661,21.8661,21.7495,21.7883,22700.0
2011-06-10 13:20:00,22.4,22.41,22.37,22.4,21700.0,21.7786,21.7883,21.7495,21.7786,21700.0
2011-06-10 13:30:00,22.4,22.41,22.34,22.4,32700.0,21.7786,21.7883,21.7203,21.7786,32700.0
2011-06-10 13:40:00,22.4,22.41,22.31,22.31,16100.0,21.7786,21.7883,21.6911,21.6911,16100.0
2011-06-10 13:50:00,22.31,22.31,22.25,22.25,11400.0,21.6911,21.6911,21.6328,21.6328,11400.0
2011-06-10 14:00:00,22.25,22.42,22.24,22.34,55400.0,21.6328,21.7981,21.6231,21.7203,55400.0
2011-06-10 14:10:00,22.32,22.5,22.32,22.49,68000.0,21.7008,21.8759,21.7008,21.8661,68000.0
2011-06-10 14:20:00,22.49,22.49,22.36,22.43,44400.0,21.8661,21.8661,21.7397,21.8078,44400.0
2011-06-10 14:30:00,22.42,22.49,22.42,22.44,34400.0,21.7981,21.8661,21.7981,21.8175,34400.0
2011-06-10 14:40:00,22.44,22.51,22.42,22.48,43000.0,21.8175,21.8856,21.7981,21.8564,43000.0
2011-06-10 14:50:00,22.49,22.62,22.47,22.6,38300.0,21.8661,21.9925,21.8467,21.9731,38300.0
2011-06-10 15:00:00,22.6,22.61,22.49,22.53,98600.0,21.9731,21.9828,21.8661,21.905,98600.0
2011-06-10 15:10:00,22.53,22.58,22.53,22.55,61800.0,21.905,21.9536,21.905,21.9245,61800.0
2011-06-10 15:20:00,22.55,22.56,22.43,22.44,28100.0,21.9245,21.9342,21.8078,21.8175,28100.0
2011-06-10 15:30:00,22.44,22.49,22.39,22.4,25900.0,21.8175,21.8661,21.7689,21.7786,25900.0
2011-06-10 15:40:00,22.39,22.42,22.28,22.3,53100.0,21.7689,21.7981,21.662,21.6814,53100.0
2011-06-10 15:50:00,22.3,22.43,22.29,22.33,140300.0,21.6814,21.8078,21.6717,21.7106,140300.0
2011-06-13 09:30:00,22.37,22.61,22.32,22.6,41900.0,21.7495,21.9828,21.7008,21.9731,41900.0
2011-06-13 09:40:00,22.6,22.75,22.6,22.67,37100.0,21.9731,22.1189,21.9731,22.0411,37100.0
2011-06-13 09:50:00,22.64,22.69,22.51,22.69,34900.0,22.012,22.0606,21.8856,22.0606,34900.0
2011-06-13 10:00:00,22.69,22.73,22.61,22.69,42400.0,22.0606,22.0995,21.9828,22.0606,42400.0
2011-06-13 10:10:00,22.68,22.74,22.58,22.69,43700.0,22.0509,22.1092,21.9536,22.0606,43700.0
2011-06-13 10:20:00,22.69,22.88,22.62,22.88,83800.0,22.0606,22.2453,21.9925,22.2453,83800.0
2011-06-13 10:30:00,22.89,22.89,22.71,22.81,87300.0,22.255,22.255,22.08,22.1773,87300.0
2011-06-13 10:40:00,22.81,22.85,22.71,22.73,81700.0,22.1773,22.2161,22.08,22.0995,81700.0
2011-06-13 10:50:00,22.73,22.73,22.6,22.66,46500.0,22.0995,22.0995,21.9731,22.0314,46500.0
2011-06-13 11:00:00,22.66,22.66,22.5,22.57,34600.0,22.0314,22.0314,21.8759,21.9439,34600.0
2011-06-13 11:10:00,22.57,22.7,22.55,22.7,34900.0,21.9439,22.0703,21.9245,22.0703,34900.0
2011-06-13 11:20:00,22.7,22.71,22.65,22.69,30400.0,22.0703,22.08,22.0217,22.0606,30400.0
2011-06-13 11:30:00,22.67,22.7,22.61,22.65,17600.0,22.0411,22.0703,21.9828,22.0217,17600.0
2011-06-13 11:40:00,22.65,22.7,22.54,22.56,22100.0,22.0217,22.0703,21.9147,21.9342,22100.0
2011-06-13 11:50:00,22.58,22.64,22.57,22.62,56500.0,21.9536,22.012,21.9439,21.9925,56500.0
2011-06-13 12:00:00,22.62,22.68,22.6,22.64,38100.0,21.9925,22.0509,21.9731,22.012,38100.0
2011-06-13 12:10:00,22.64,22.64,22.59,22.6,61400.0,22.012,22.012,21.9634,21.9731,61400.0
2011-06-13 12:20:00,22.6,22.61,22.55,22.57,38600.0,21.9731,21.9828,21.9245,21.9439,38600.0
2011-06-13 12:30:00,22.57,22.61,22.54,22.6,48700.0,21.9439,21.9828,21.9147,21.9731,48700.0
2011-06-13 12:40:00,22.6,22.6,22.49,22.55,125100.0,21.9731,21.9731,21.8661,21.9245,125100.0
2011-06-13 12:50:00,22.55,22.61,22.54,22.58,35900.0,21.9245,21.9828,21.9147,21.9536,35900.0
2011-06-13 13:00:00,22.58,22.58,22.43,22.46,57100.0,21.9536,21.9536,21.8078,21.837,57100.0
2011-06-13 13:10:00,22.46,22.65,22.45,22.65,43100.0,21.837,22.0217,21.8272,22.0217,43100.0
2011-06-13 13:20:00,22.65,22.7,22.61,22.69,30800.0,22.0217,22.0703,21.9828,22.0606,30800.0
2011-06-13 13:30:00,22.68,22.71,22.66,22.7,36500.0,22.0509,22.08,22.0314,22.0703,36500.0
2011-06-13 13:40:00,22.7,22.72,22.64,22.64,38200.0,22.0703,22.0897,22.012,22.012,38200.0
2011-06-13 13:50:00,22.63,22.76,22.61,22.75,61800.0,22.0022,22.1286,21.9828,22.1189,61800.0
2011-06-13 14:00:00,22.75,22.81,22.73,22.8,98000.0,22.1189,22.1773,22.0995,22.1675,98000.0
2011-06-13 14:10:00,22.8,22.81,22.68,22.68,52900.0,22.1675,22.1773,22.0509,22.0509,52900.0
2011-06-13 14:20:00,22.68,22.69,22.63,22.68,35500.0,22.0509,22.0606,22.0022,22.0509,35500.0
2011-06-13 14:30:00,22.67,22.68,22.57,22.61,49300.0,22.0411,22.0509,21.9439,21.9828,49300.0
2011-06-13 14:40:00,22.61,22.69,22.59,22.69,27200.0,21.9828,22.0606,21.9634,22.0606,27200.0
2011-06-13 14:50:00,22.69,22.69,22.57,22.59,32700.0,22.0606,22.0606,21.9439,21.9634,32700.0
2011-06-13 15:00:00,22.59,22.64,22.58,22.6,35100.0,21.9634,22.012,21.9536,21.9731,35100.0
2011-06-13 15:10:00,22.6,22.66,22.57,22.64,45700.0,21.9731,22.0314,21.9439,22.012,45700.0
2011-06-13 15:20:00,22.63,22.66,22.59,22.59,29900.0,22.0022,22.0314,21.9634,21.9634,29900.0
2011-06-13 15:30:00,22.59,22.64,22.52,22.52,49700.0,21.9634,22.012,21.8953,21.8953,49700.0
2011-06-13 15:40:00,22.51,22.59,22.48,22.53,54900.0,21.8856,21.9634,21.8564,21.905,54900.0
2011-06-13 15:50:00,22.52,22.6,22.49,22.51,79600.0,21.8953,21.9731,21.8661,21.8856,79600.0
2011-06-14 09:30:00,22.91,23.49,22.65,23.32,130200.0,22.2745,22.8384,22.0217,22.6731,130200.0
2011-06-14 09:40:00,23.3,23.31,23.18,23.22,57300.0,22.6537,22.6634,22.537,22.5759,57300.0
2011-06-14 09:50:00,23.24,23.5,23.24,23.45,25400.0,22.5953,22.8481,22.5953,22.7995,25400.0
2011-06-14 10:00:00,23.43,23.53,23.38,23.51,32000.0,22.7801,22.8773,22.7314,22.8578,32000.0
2011-06-14 10:10:00,23.52,23.56,23.49,23.49,87700.0,22.8676,22.9064,22.8384,22.8384,87700.0
2011-06-14 10:20:00,23.48,23.66,23.45,23.62,60500.0,22.8287,23.0037,22.7995,22.9648,60500.0
2011-06-14 10:30:00,23.66,23.76,23.65,23.75,55200.0,23.0037,23.1009,22.994,23.0912,55200.0
2011-06-14 10:40:00,23.75,23.85,23.73,23.8,78900.0,23.0912,23.1884,23.0717,23.1398,78900.0
2011-06-14 10:50:00,23.79,23.85,23.7,23.75,81300.0,23.1301,23.1884,23.0426,23.0912,81300.0
2011-06-14 11:00:00,23.75,23.76,23.69,23.71,40900.0,23.0912,23.1009,23.0328,23.0523,40900.0
2011-06-14 11:10:00,23.71,23.82,23.71,23.71,46700.0,23.0523,23.1592,23.0523,23.0523,46700.0
2011-06-14 11:20:00,23.72,23.82,23.72,23.82,34100.0,23.062,23.1592,23.062,23.1592,34100.0
2011-06-14 11:30:00,23.82,23.87,23.8,23.83,29200.0,23.1592,23.2078,23.1398,23.169,29200.0
2011-06-14 11:40:00,23.82,23.83,23.78,23.78,22200.0,23.1592,23.169,23.1203,23.1203,22200.0
2011-06-14 11:50:00,23.77,23.81,23.74,23.8,34700.0,23.1106,23.1495,23.0815,23.1398,34700.0
2011-06-14 12:00:00,23.8,23.84,23.76,23.76,32300.0,23.1398,23.1787,23.1009,23.1009,32300.0
2011-06-14 12:10:00,23.75,23.77,23.72,23.72,16000.0,23.0912,23.1106,23.062,23.062,16000.0
2011-06-14 12:20:00,23.73,23.86,23.72,23.85,68200.0,23.0717,23.1981,23.062,23.1884,68200.0
2011-06-14 12:30:00,23.85,23.86,23.78,23.82,31600.0,23.1884,23.1981,23.1203,23.1592,31600.0
2011-06-14 12:40:00,23.82,23.93,23.82,23.92,48700.0,23.1592,23.2662,23.1592,23.2565,48700.0
2011-06-14 12:50:00,23.91,24.01,23.91,23.93,108200.0,23.2467,23.344,23.2467,23.2662,108200.0
2011-06-14 13:00:00,23.93,24.04,23.92,24.01,51700.0,23.2662,23.3731,23.2565,23.344,51700.0
2011-06-14 13:10:00,24.01,24.08,24.0,24.07,31900.0,23.344,23.412,23.3342,23.4023,31900.0
2011-06-14 13:20:00,24.06,24.15,24.05,24.11,66400.0,23.3926,23.4801,23.3829,23.4412,66400.0
2011-06-14 13:30:00,24.11,24.19,24.08,24.12,46200.0,23.4412,23.519,23.412,23.4509,46200.0
2011-06-14 13:40:00,24.11,24.11,24.03,24.04,53900.0,23.4412,23.4412,23.3634,23.3731,53900.0
2011-06-14 13:50:00,24.05,24.17,24.05,24.15,89400.0,23.3829,23.4995,23.3829,23.4801,89400.0
2011-06-14 14:00:00,24.15,24.16,24.07,24.11,84800.0,23.4801,23.4898,23.4023,23.4412,84800.0
2011-06-14 14:10:00,24.1,24.13,24.06,24.09,44400.0,23.4315,23.4606,23.3926,23.4217,44400.0
2011-06-14 14:20:00,24.1,24.1,23.99,24.03,140400.0,23.4315,23.4315,23.3245,23.3634,140400.0
2011-06-14 14:30:00,24.02,24.11,24.02,24.07,58700.0,23.3537,23.4412,23.3537,23.4023,58700.0
2011-06-14 14:40:00,24.08,24.14,24.06,24.14,46700.0,23.412,23.4704,23.3926,23.4704,46700.0
2011-06-14 14:50:00,24.14,24.15,24.07,24.09,51900.0,23.4704,23.4801,23.4023,23.4217,51900.0
2011-06-14 15:00:00,24.1,24.16,24.09,24.15,74100.0,23.4315,23.4898,23.4217,23.4801,74100.0
2011-06-14 15:10:00,24.15,24.22,24.15,24.18,61700.0,23.4801,23.5481,23.4801,23.5092,61700.0
2011-06-14 15:20:00,24.17,24.21,24.15,24.17,50700.0,23.4995,23.5384,23.4801,23.4995,50700.0
2011-06-14 15:30:00,24.16,24.17,24.01,24.02,59200.0,23.4898,23.4995,23.344,23.3537,59200.0
2011-06-14 15:40:00,24.02,24.05,23.94,23.96,88300.0,23.3537,23.3829,23.2759,23.2954,88300.0
2011-06-14 15:50:00,23.96,23.99,23.88,23.97,270200.0,23.2954,23.3245,23.2176,23.3051,270200.0
2011-06-15 09:30:00,23.7,23.72,23.41,23.55,100500.0,23.0426,23.062,22.7606,22.8967,100500.0
2011-06-15 09:40:00,23.52,23.78,23.42,23.74,51900.0,22.8676,23.1203,22.7703,23.0815,51900.0
2011-06-15 09:50:00,23.71,24.03,23.71,24.03,86800.0,23.0523,23.3634,23.0523,23.3634,86800.0
2011-06-15 10:00:00,24.01,24.19,23.96,24.19,85400.0,23.344,23.519,23.2954,23.519,85400.0
2011-06-15 10:10:00,24.2,24.48,24.14,24.3,136000.0,23.5287,23.8009,23.4704,23.6259,136000.0
2011-06-15 10:20:00,24.3,24.33,24.09,24.22,65000.0,23.6259,23.6551,23.4217,23.5481,65000.0
2011-06-15 10:30:00,24.23,24.3,24.07,24.11,60800.0,23.5579,23.6259,23.4023,23.4412,60800.0
2011-06-15 10:40:00,24.11,24.2,24.06,24.1,26300.0,23.4412,23.5287,23.3926,23.4315,26300.0
2011-06-15 10:50:00,24.1,24.2,24.04,24.17,37400.0,23.4315,23.5287,23.3731,23.4995,37400.0
2011-06-15 11:00:00,24.15,24.25,24.09,24.13,37700.0,23.4801,23.5773,23.4217,23.4606,37700.0
2011-06-15 11:10:00,24.1,24.12,23.95,24.07,42900.0,23.4315,23.4509,23.2856,23.4023,42900.0
2011-06-15 11:20:00,24.06,24.16,23.96,23.99,45300.0,23.3926,23.4898,23.2954,23.3245,45300.0
2011-06-15 11:30:00,24.01,24.01,23.71,23.74,39600.0,23.344,23.344,23.0523,23.0815,39600.0
2011-06-15 11:40:00,23.73,23.84,23.66,23.8,73700.0,23.0717,23.1787,23.0037,23.1398,73700.0
2011-06-15 11:50:00,23.77,23.77,23.58,23.7,97300.0,23.1106,23.1106,22.9259,23.0426,97300.0
2011-06-15 12:00:00,23.7,23.79,23.67,23.77,43600.0,23.0426,23.1301,23.0134,23.1106,43600.0
2011-06-15 12:10:00,23.77,23.79,23.54,23.57,22100.0,23.1106,23.1301,22.887,22.9162,22100.0
2011-06-15 12:20:00,23.56,23.56,23.33,23.46,91200.0,22.9064,22.9064,22.6828,22.8092,91200.0
2011-06-15 12:30:00,23.47,23.5,23.33,23.35,34600.0,22.8189,22.8481,22.6828,22.7023,34600.0
2011-06-15 12:40:00,23.33,23.42,23.33,23.4,24100.0,22.6828,22.7703,22.6828,22.7509,24100.0
2011-06-15 12:50:00,23.4,23.43,23.23,23.29,33500.0,22.7509,22.7801,22.5856,22.6439,33500.0
2011-06-15 13:00:00,23.28,23.38,23.28,23.31,27500.0,22.6342,22.7314,22.6342,22.6634,27500.0
2011-06-15 13:10:00,23.31,23.31,23.2,23.2,15100.0,22.6634,22.6634,22.5564,22.5564,15100.0
2011-06-15 13:20:00,23.2,23.29,23.13,23.27,23500.0,22.5564,22.6439,22.4884,22.6245,23500.0
2011-06-15 13:30:00,23.27,23.27,23.16,23.22,26800.0,22.6245,22.6245,22.5175,22.5759,26800.0
2011-06-15 13:40:00,23.23,23.36,23.2,23.22,63800.0,22.5856,22.712,22.5564,22.5759,63800.0
2011-06-15 13:50:00,23.22,23.22,23.14,23.19,35700.0,22.5759,22.5759,22.4981,22.5467,35700.0
2011-06-15 14:00:00,23.18,23.41,23.18,23.35,56800.0,22.537,22.7606,22.537,22.7023,56800.0
2011-06-15 14:10:00,23.35,23.35,23.18,23.18,23800.0,22.7023,22.7023,22.537,22.537,23800.0
2011-06-15 14:20:00,23.17,23.22,23.14,23.17,52100.0,22.5273,22.5759,22.4981,22.5273,52100.0
2011-06-15 14:30:00,23.17,23.32,23.17,23.3,53800.0,22.5273,22.6731,22.5273,22.6537,53800.0
2011-06-15 14:40:00,23.29,23.36,23.21,23.28,63900.0,22.6439,22.712,22.5662,22.6342,63900.0
2011-06-15 14:50:00,23.26,23.28,23.18,23.2,54900.0,22.6148,22.6342,22.537,22.5564,54900.0
2011-06-15 15:00:00,23.2,23.23,23.06,23.07,64000.0,22.5564,22.5856,22.4203,22.43,64000.0
2011-06-15 15:10:00,23.06,23.19,23.05,23.16,75400.0,22.4203,22.5467,22.4106,22.5175,75400.0
2011-06-15 15:20:00,23.17,23.24,23.1,23.24,56000.0,22.5273,22.5953,22.4592,22.5953,56000.0
2011-06-15 15:30:00,23.25,23.3,23.19,23.25,77100.0,22.605,22.6537,22.5467,22.605,77100.0
2011-06-15 15:40:00,23.26,23.39,23.24,23.25,101500.0,22.6148,22.7412,22.5953,22.605,101500.0
2011-06-15 15:50:00,23.25,23.28,23.15,23.21,200300.0,22.605,22.6342,22.5078,22.5662,200300.0
2011-06-16 09:30:00,23.2,23.33,23.08,23.14,55500.0,22.5564,22.6828,22.4398,22.4981,55500.0
2011-06-16 09:40:00,23.16,23.38,23.12,23.27,61400.0,22.5175,22.7314,22.4787,22.6245,61400.0
2011-06-16 09:50:00,23.27,23.38,23.18,23.18,44000.0,22.6245,22.7314,22.537,22.537,44000.0
2011-06-16 10:00:00,23.15,23.43,23.05,23.39,61200.0,22.5078,22.7801,22.4106,22.7412,61200.0
2011-06-16 10:10:00,23.38,23.54,23.38,23.51,70100.0,22.7314,22.887,22.7314,22.8578,70100.0
2011-06-16 10:20:00,23.51,23.56,23.44,23.49,80400.0,22.8578,22.9064,22.7898,22.8384,80400.0
2011-06-16 10:30:00,23.51,23.51,23.45,23.5,46300.0,22.8578,22.8578,22.7995,22.8481,46300.0
2011-06-16 10:40:00,23.5,23.55,23.49,23.54,25300.0,22.8481,22.8967,22.8384,22.887,25300.0
2011-06-16 10:50:00,23.54,23.57,23.51,23.53,29900.0,22.887,22.9162,22.8578,22.8773,29900.0
2011-06-16 11:00:00,23.53,23.55,23.43,23.49,74800.0,22.8773,22.8967,22.7801,22.8384,74800.0
2011-06-16 11:10:00,23.48,23.54,23.45,23.54,47200.0,22.8287,22.887,22.7995,22.887,47200.0
2011-06-16 11:20:00,23.53,23.55,23.4,23.5,53200.0,22.8773,22.8967,22.7509,22.8481,53200.0
2011-06-16 11:30:00,23.51,23.53,23.44,23.45,44100.0,22.8578,22.8773,22.7898,22.7995,44100.0
2011-06-16 11:40:00,23.43,23.57,23.42,23.5,20500.0,22.7801,22.9162,22.7703,22.8481,20500.0
2011-06-16 11:50:00,23.48,23.56,23.46,23.49,22300.0,22.8287,22.9064,22.8092,22.8384,22300.0
2011-06-16 12:00:00,23.49,23.55,23.49,23.51,13500.0,22.8384,22.8967,22.8384,22.8578,13500.0
2011-06-16 12:10:00,23.49,23.55,23.49,23.55,27200.0,22.8384,22.8967,22.8384,22.8967,27200.0
2011-06-16 12:20:00,23.53,23.6,23.51,23.6,22900.0,22.8773,22.9453,22.8578,22.9453,22900.0
2011-06-16 12:30:00,23.61,23.64,23.53,23.58,23700.0,22.9551,22.9842,22.8773,22.9259,23700.0
2011-06-16 12:40:00,23.59,23.63,23.56,23.61,19700.0,22.9356,22.9745,22.9064,22.9551,19700.0
2011-06-16 12:50:00,23.6,23.65,23.56,23.56,19700.0,22.9453,22.994,22.9064,22.9064,19700.0
2011-06-16 13:00:00,23.56,23.6,23.53,23.58,28100.0,22.9064,22.9453,22.8773,22.9259,28100.0
2011-06-16 13:10:00,23.59,23.61,23.52,23.55,31900.0,22.9356,22.9551,22.8676,22.8967,31900.0
2011-06-16 13:20:00,23.56,23.6,23.54,23.56,32700.0,22.9064,22.9453,22.887,22.9064,32700.0
2011-06-16 13:30:00,23.55,23.57,23.48,23.49,40000.0,22.8967,22.9162,22.8287,22.8384,40000.0
2011-06-16 13:40:00,23.5,23.51,23.38,23.44,73000.0,22.8481,22.8578,22.7314,22.7898,73000.0
2011-06-16 13:50:00,23.44,23.46,23.22,23.24,48300.0,22.7898,22.8092,22.5759,22.5953,48300.0
2011-06-16 14:00:00,23.24,23.27,23.19,23.25,51300.0,22.5953,22.6245,22.5467,22.605,51300.0
2011-06-16 14:10:00,23.25,23.26,23.19,23.2,41200.0,22.605,22.6148,22.5467,22.5564,41200.0
2011-06-16 14:20:00,23.2,23.28,23.18,23.22,51800.0,22.5564,22.6342,22.537,22.5759,51800.0
2011-06-16 14:30:00,23.22,23.25,23.19,23.19,64300.0,22.5759,22.605,22.5467,22.5467,64300.0
2011-06-16 14:40:00,23.2,23.21,23.09,23.09,56000.0,22.5564,22.5662,22.4495,22.4495,56000.0
2011-06-16 14:50:00,23.08,23.15,22.99,23.03,148400.0,22.4398,22.5078,22.3523,22.3911,148400.0
2011-06-16 15:00:00,23.04,23.11,22.97,23.09,47200.0,22.4009,22.4689,22.3328,22.4495,47200.0
2011-06-16 15:10:00,23.1,23.16,23.05,23.05,29000.0,22.4592,22.5175,22.4106,22.4106,29000.0
2011-06-16 15:20:00,23.05,23.18,23.05,23.15,42100.0,22.4106,22.537,22.4106,22.5078,42100.0
2011-06-16 15:30:00,23.15,23.27,23.13,23.25,95600.0,22.5078,22.6245,22.4884,22.605,95600.0
2011-06-16 15:40:00,23.24,23.26,23.17,23.19,44500.0,22.5953,22.6148,22.5273,22.5467,44500.0
2011-06-16 15:50:00,23.19,23.29,23.17,23.25,87900.0,22.5467,22.6439,22.5273,22.605,87900.0
2011-06-17 09:30:00,23.67,23.9,23.51,23.88,253200.0,23.0134,23.237,22.8578,23.2176,253200.0
2011-06-17 09:40:00,23.83,23.83,23.52,23.53,18500.0,23.169,23.169,22.8676,22.8773,18500.0
2011-06-17 09:50:00,23.53,23.59,23.41,23.52,21800.0,22.8773,22.9356,22.7606,22.8676,21800.0
2011-06-17 10:00:00,23.55,23.75,23.54,23.72,26800.0,22.8967,23.0912,22.887,23.062,26800.0
2011-06-17 10:10:00,23.73,23.8,23.62,23.69,36600.0,23.0717,23.1398,22.9648,23.0328,36600.0
2011-06-17 10:20:00,23.69,23.73,23.51,23.53,29700.0,23.0328,23.0717,22.8578,22.8773,29700.0
2011-06-17 10:30:00,23.52,23.74,23.51,23.74,26400.0,22.8676,23.0815,22.8578,23.0815,26400.0
2011-06-17 10:40:00,23.74,23.78,23.61,23.7,32900.0,23.0815,23.1203,22.9551,23.0426,32900.0
2011-06-17 10:50:00,23.68,23.71,23.52,23.52,42800.0,23.0231,23.0523,22.8676,22.8676,42800.0
2011-06-17 11:00:00,23.54,23.54,23.4,23.45,49200.0,22.887,22.887,22.7509,22.7995,49200.0
2011-06-17 11:10:00,23.46,23.61,23.44,23.61,15700.0,22.8092,22.9551,22.7898,22.9551,15700.0
2011-06-17 11:20:00,23.6,23.63,23.52,23.61,12300.0,22.9453,22.9745,22.8676,22.9551,12300.0
2011-06-17 11:30:00,23.6,23.61,23.49,23.49,23200.0,22.9453,22.9551,22.8384,22.8384,23200.0
2011-06-17 11:40:00,23.49,23.62,23.49,23.61,15800.0,22.8384,22.9648,22.8384,22.9551,15800.0
2011-06-17 11:50:00,23.63,23.63,23.56,23.62,13300.0,22.9745,22.9745,22.9064,22.9648,13300.0
2011-06-17 12:00:00,23.63,23.64,23.56,23.6,13300.0,22.9745,22.9842,22.9064,22.9453,13300.0
2011-06-17 12:10:00,23.6,23.62,23.53,23.55,12700.0,22.9453,22.9648,22.8773,22.8967,12700.0
2011-06-17 12:20:00,23.57,23.65,23.53,23.65,31700.0,22.9162,22.994,22.8773,22.994,31700.0
2011-06-17 12:30:00,23.64,23.64,23.53,23.58,13800.0,22.9842,22.9842,22.8773,22.9259,13800.0
2011-06-17 12:40:00,23.57,23.63,23.52,23.63,23100.0,22.9162,22.9745,22.8676,22.9745,23100.0
2011-06-17 12:50:00,23.62,23.62,23.44,23.55,30800.0,22.9648,22.9648,22.7898,22.8967,30800.0
2011-06-17 13:00:00,23.55,23.56,23.45,23.5,19600.0,22.8967,22.9064,22.7995,22.8481,19600.0
2011-06-17 13:10:00,23.49,23.55,23.43,23.46,15900.0,22.8384,22.8967,22.7801,22.8092,15900.0
2011-06-17 13:20:00,23.46,23.47,23.4,23.45,21500.0,22.8092,22.8189,22.7509,22.7995,21500.0
2011-06-17 13:30:00,23.45,23.48,23.4,23.44,33500.0,22.7995,22.8287,22.7509,22.7898,33500.0
2011-06-17 13:40:00,23.45,23.45,23.33,23.4,26900.0,22.7995,22.7995,22.6828,22.7509,26900.0
2011-06-17 13:50:00,23.38,23.42,23.31,23.38,19100.0,22.7314,22.7703,22.6634,22.7314,19100.0
2011-06-17 14:00:00,23.38,23.43,23.3,23.32,21300.0,22.7314,22.7801,22.6537,22.6731,21300.0
2011-06-17 14:10:00,23.33,23.43,23.3,23.42,15400.0,22.6828,22.7801,22.6537,22.7703,15400.0
2011-06-17 14:20:00,23.4,23.47,23.39,23.47,17800.0,22.7509,22.8189,22.7412,22.8189,17800.0
2011-06-17 14:30:00,23.47,23.48,23.34,23.35,44000.0,22.8189,22.8287,22.6925,22.7023,44000.0
2011-06-17 14:40:00,23.34,23.38,23.23,23.29,28600.0,22.6925,22.7314,22.5856,22.6439,28600.0
2011-06-17 14:50:00,23.31,23.31,23.24,23.26,16100.0,22.6634,22.6634,22.5953,22.6148,16100.0
2011-06-17 15:00:00,23.27,23.28,23.23,23.25,17400.0,22.6245,22.6342,22.5856,22.605,17400.0
2011-06-17 15:10:00,23.24,23.25,23.11,23.15,36500.0,22.5953,22.605,22.4689,22.5078,36500.0
2011-06-17 15:20:00,23.15,23.25,23.14,23.21,18700.0,22.5078,22.605,22.4981,22.5662,18700.0
2011-06-17 15:30:00,23.21,23.29,23.2,23.26,38000.0,22.5662,22.6439,22.5564,22.6148,38000.0
2011-06-17 15:40:00,23.25,23.35,23.25,23.3,98500.0,22.605,22.7023,22.605,22.6537,98500.0
2011-06-17 15:50:00,23.3,23.3,23.25,23.26,72300.0,22.6537,22.6537,22.605,22.6148,72300.0
2011-06-20 09:30:00,23.17,23.3,23.1,23.14,24900.0,22.5273,22.6537,22.4592,22.4981,24900.0
2011-06-20 09:40:00,23.16,23.4,23.16,23.38,73400.0,22.5175,22.7509,22.5175,22.7314,73400.0
2011-06-20 09:50:00,23.38,23.51,23.36,23.43,26200.0,22.7314,22.8578,22.712,22.7801,26200.0
2011-06-20 10:00:00,23.4,23.48,23.23,23.24,27800.0,22.7509,22.8287,22.5856,22.5953,27800.0
2011-06-20 10:10:00,23.23,23.29,23.06,23.1,39600.0,22.5856,22.6439,22.4203,22.4592,39600.0
2011-06-20 10:20:00,23.13,23.27,23.05,23.21,26600.0,22.4884,22.6245,22.4106,22.5662,26600.0
2011-06-20 10:30:00,23.21,23.35,23.2,23.22,66700.0,22.5662,22.7023,22.5564,22.5759,66700.0
2011-06-20 10:40:00,23.22,23.35,23.16,23.17,77300.0,22.5759,22.7023,22.5175,22.5273,77300.0
2011-06-20 10:50:00,23.17,23.2,23.09,23.09,29500.0,22.5273,22.5564,22.4495,22.4495,29500.0
2011-06-20 11:00:00,23.09,23.18,23.01,23.01,35600.0,22.4495,22.537,22.3717,22.3717,35600.0
2011-06-20 11:10:00,23.02,23.09,22.97,23.07,68200.0,22.3814,22.4495,22.3328,22.43,68200.0
2011-06-20 11:20:00,23.08,23.11,23.0,23.01,67300.0,22.4398,22.4689,22.362,22.3717,67300.0
2011-06-20 11:30:00,23.01,23.09,22.89,22.89,44300.0,22.3717,22.4495,22.255,22.255,44300.0
2011-06-20 11:40:00,22.9,23.11,22.89,22.91,102800.0,22.2648,22.4689,22.255,22.2745,102800.0
2011-06-20 11:50:00,22.92,22.96,22.77,22.92,138300.0,22.2842,22.3231,22.1384,22.2842,138300.0
2011-06-20 12:00:00,22.96,23.22,22.94,23.1,80500.0,22.3231,22.5759,22.3036,22.4592,80500.0
2011-06-20 12:10:00,23.1,23.16,23.1,23.1,32500.0,22.4592,22.5175,22.4592,22.4592,32500.0
2011-06-20 12:20:00,23.11,23.2,23.09,23.2,25900.0,22.4689,22.5564,22.4495,22.5564,25900.0
2011-06-20 12:30:00,23.2,23.24,23.19,23.2,18200.0,22.5564,22.5953,22.5467,22.5564,18200.0
2011-06-20 12:40:00,23.2,23.26,23.18,23.18,27300.0,22.5564,22.6148,22.537,22.537,27300.0
2011-06-20 12:50:00,23.19,23.22,23.14,23.2,14400.0,22.5467,22.5759,22.4981,22.5564,14400.0
2011-06-20 13:00:00,23.2,23.22,23.11,23.17,16700.0,22.5564,22.5759,22.4689,22.5273,16700.0
2011-06-20 13:10:00,23.18,23.23,23.13,23.23,13200.0,22.537,22.5856,22.4884,22.5856,13200.0
2011-06-20 13:20:00,23.23,23.24,23.17,23.19,30200.0,22.5856,22.5953,22.5273,22.5467,30200.0
2011-06-20 13:30:00,23.19,23.23,23.18,23.2,27000.0,22.5467,22.5856,22.537,22.5564,27000.0
2011-06-20 13:40:00,23.19,23.22,23.15,23.17,16000.0,22.5467,22.5759,22.5078,22.5273,16000.0
2011-06-20 13:50:00,23.16,23.2,23.15,23.17,17600.0,22.5175,22.5564,22.5078,22.5273,17600.0
2011-06-20 14:00:00,23.17,23.23,23.15,23.2,26700.0,22.5273,22.5856,22.5078,22.5564,26700.0
2011-06-20 14:10:00,23.2,23.21,23.16,23.19,15900.0,22.5564,22.5662,22.5175,22.5467,15900.0
2011-06-20 14:20:00,23.2,23.2,23.13,23.2,19000.0,22.5564,22.5564,22.4884,22.5564,19000.0
2011-06-20 14:30:00,23.19,23.24,23.18,23.2,53300.0,22.5467,22.5953,22.537,22.5564,53300.0
2011-06-20 14:40:00,23.2,23.27,23.2,23.21,39900.0,22.5564,22.6245,22.5564,22.5662,39900.0
2011-06-20 14:50:00,23.21,23.3,23.2,23.3,31400.0,22.5662,22.6537,22.5564,22.6537,31400.0
2011-06-20 15:00:00,23.3,23.3,23.14,23.14,42000.0,22.6537,22.6537,22.4981,22.4981,42000.0
2011-06-20 15:10:00,23.14,23.15,23.07,23.08,34900.0,22.4981,22.5078,22.43,22.4398,34900.0
2011-06-20 15:20:00,23.08,23.2,23.07,23.15,42600.0,22.4398,22.5564,22.43,22.5078,42600.0
2011-06-20 15:30:00,23.15,23.2,23.13,23.19,127400.0,22.5078,22.5564,22.4884,22.5467,127400.0
2011-06-20 15:40:00,23.19,23.28,23.16,23.19,152200.0,22.5467,22.6342,22.5175,22.5467,152200.0
2011-06-20 15:50:00,23.19,23.22,23.12,23.2,121600.0,22.5467,22.5759,22.4787,22.5564,121600.0
2011-06-21 09:30:00,23.51,23.81,23.51,23.74,68000.0,22.8578,23.1495,22.8578,23.0815,68000.0
2011-06-21 09:40:00,23.78,23.8,23.6,23.64,71700.0,23.1203,23.1398,22.9453,22.9842,71700.0
2011-06-21 09:50:00,23.7,23.86,23.68,23.86,136900.0,23.0426,23.1981,23.0231,23.1981,136900.0
2011-06-21 10:00:00,23.92,24.08,23.92,24.0,60100.0,23.2565,23.412,23.2565,23.3342,60100.0
2011-06-21 10:10:00,24.0,24.07,23.97,24.02,85600.0,23.3342,23.4023,23.3051,23.3537,85600.0
2011-06-21 10:20:00,24.03,24.07,24.0,24.04,30100.0,23.3634,23.4023,23.3342,23.3731,30100.0
2011-06-21 10:30:00,24.05,24.07,23.99,24.07,48100.0,23.3829,23.4023,23.3245,23.4023,48100.0
2011-06-21 10:40:00,24.07,24.33,24.04,24.27,94600.0,23.4023,23.6551,23.3731,23.5968,94600.0
2011-06-21 10:50:00,24.29,24.38,24.26,24.37,69100.0,23.6162,23.7037,23.587,23.694,69100.0
2011-06-21 11:00:00,24.37,24.42,24.35,24.4,53900.0,23.694,23.7426,23.6745,23.7231,53900.0
2011-06-21 11:10:00,24.39,24.4,24.34,24.36,38300.0,23.7134,23.7231,23.6648,23.6843,38300.0
2011-06-21 11:20:00,24.36,24.43,24.29,24.39,55700.0,23.6843,23.7523,23.6162,23.7134,55700.0
2011-06-21 11:30:00,24.39,24.58,24.38,24.56,75600.0,23.7134,23.8982,23.7037,23.8787,75600.0
2011-06-21 11:40:00,24.57,24.63,24.48,24.48,90700.0,23.8884,23.9468,23.8009,23.8009,90700.0
2011-06-21 11:50:00,24.48,24.51,24.35,24.39,29300.0,23.8009,23.8301,23.6745,23.7134,29300.0
2011-06-21 12:00:00,24.4,24.4,24.31,24.34,129100.0,23.7231,23.7231,23.6356,23.6648,129100.0
2011-06-21 12:10:00,24.34,24.35,24.31,24.31,31900.0,23.6648,23.6745,23.6356,23.6356,31900.0
2011-06-21 12:20:00,24.32,24.35,24.22,24.27,26200.0,23.6454,23.6745,23.5481,23.5968,26200.0
2011-06-21 12:30:00,24.27,24.3,24.2,24.2,12400.0,23.5968,23.6259,23.5287,23.5287,12400.0
2011-06-21 12:40:00,24.19,24.2,24.18,24.19,18300.0,23.519,23.5287,23.5092,23.519,18300.0
2011-06-21 12:50:00,24.19,24.2,24.18,24.19,28000.0,23.519,23.5287,23.5092,23.519,28000.0
2011-06-21 13:00:00,24.2,24.2,24.09,24.1,18400.0,23.5287,23.5287,23.4217,23.4315,18400.0
2011-06-21 13:10:00,24.1,24.2,24.09,24.14,24900.0,23.4315,23.5287,23.4217,23.4704,24900.0
2011-06-21 13:20:00,24.15,24.2,24.15,24.15,14200.0,23.4801,23.5287,23.4801,23.4801,14200.0
2011-06-21 13:30:00,24.15,24.19,24.1,24.13,19500.0,23.4801,23.519,23.4315,23.4606,19500.0
2011-06-21 13:40:00,24.13,24.18,24.11,24.18,16400.0,23.4606,23.5092,23.4412,23.5092,16400.0
2011-06-21 13:50:00,24.17,24.19,24.15,24.17,19700.0,23.4995,23.519,23.4801,23.4995,19700.0
2011-06-21 14:00:00,24.17,24.2,24.16,24.2,17600.0,23.4995,23.5287,23.4898,23.5287,17600.0
2011-06-21 14:10:00,24.2,24.2,24.1,24.12,44600.0,23.5287,23.5287,23.4315,23.4509,44600.0
2011-06-21 14:20:00,24.11,24.13,24.05,24.07,54700.0,23.4412,23.4606,23.3829,23.4023,54700.0
2011-06-21 14:30:00,24.06,24.19,24.05,24.17,53200.0,23.3926,23.519,23.3829,23.4995,53200.0
2011-06-21 14:40:00,24.16,24.22,24.13,24.18,110800.0,23.4898,23.5481,23.4606,23.5092,110800.0
2011-06-21 14:50:00,24.18,24.28,24.11,24.28,51000.0,23.5092,23.6065,23.4412,23.6065,51000.0
2011-06-21 15:00:00,24.26,24.27,24.14,24.24,46600.0,23.587,23.5968,23.4704,23.5676,46600.0
2011-06-21 15:10:00,24.23,24.26,24.11,24.12,45400.0,23.5579,23.587,23.4412,23.4509,45400.0
2011-06-21 15:20:00,24.12,24.12,24.06,24.1,50600.0,23.4509,23.4509,23.3926,23.4315,50600.0
2011-06-21 15:30:00,24.09,24.14,24.03,24.08,67400.0,23.4217,23.4704,23.3634,23.412,67400.0
2011-06-21 15:40:00,24.07,24.16,24.03,24.14,114700.0,23.4023,23.4898,23.3634,23.4704,114700.0
2011-06-21 15:50:00,24.15,24.18,24.12,24.14,227400.0,23.4801,23.5092,23.4509,23.4704,227400.0
2011-06-22 09:30:00,24.04,24.14,23.95,24.04,18700.0,23.3731,23.4704,23.2856,23.3731,18700.0
2011-06-22 09:40:00,24.03,24.29,23.95,24.25,23600.0,23.3634,23.6162,23.2856,23.5773,23600.0
2011-06-22 09:50:00,24.24,24.3,24.18,24.19,24500.0,23.5676,23.6259,23.5092,23.519,24500.0
2011-06-22 10:00:00,24.2,24.26,24.09,24.21,73000.0,23.5287,23.587,23.4217,23.5384,73000.0
2011-06-22 10:10:00,24.22,24.23,24.06,24.19,35900.0,23.5481,23.5579,23.3926,23.519,35900.0
2011-06-22 10:20:00,24.19,24.31,24.12,24.31,14600.0,23.519,23.6356,23.4509,23.6356,14600.0
2011-06-22 10:30:00,24.31,24.32,24.25,24.25,23500.0,23.6356,23.6454,23.5773,23.5773,23500.0
2011-06-22 10:40:00,24.28,24.35,24.24,24.32,31000.0,23.6065,23.6745,23.5676,23.6454,31000.0
2011-06-22 10:50:00,24.34,24.4,24.3,24.37,28100.0,23.6648,23.7231,23.6259,23.694,28100.0
2011-06-22 11:00:00,24.35,24.38,24.29,24.32,48800.0,23.6745,23.7037,23.6162,23.6454,48800.0
2011-06-22 11:10:00,24.32,24.43,24.29,24.43,29300.0,23.6454,23.7523,23.6162,23.7523,29300.0
2011-06-22 11:20:00,24.42,24.5,24.39,24.49,16400.0,23.7426,23.8204,23.7134,23.8106,16400.0
2011-06-22 11:30:00,24.5,24.52,24.42,24.51,48600.0,23.8204,23.8398,23.7426,23.8301,48600.0
2011-06-22 11:40:00,24.51,24.54,24.46,24.54,30100.0,23.8301,23.8593,23.7815,23.8593,30100.0
2011-06-22 11:50:00,24.54,24.59,24.5,24.58,34600.0,23.8593,23.9079,23.8204,23.8982,34600.0
2011-06-22 12:00:00,24.56,24.6,24.48,24.52,50300.0,23.8787,23.9176,23.8009,23.8398,50300.0
2011-06-22 12:10:00,24.52,24.57,24.5,24.54,31600.0,23.8398,23.8884,23.8204,23.8593,31600.0
2011-06-22 12:20:00,24.53,24.56,24.48,24.51,23700.0,23.8495,23.8787,23.8009,23.8301,23700.0
2011-06-22 12:30:00,24.49,24.5,24.37,24.44,39700.0,23.8106,23.8204,23.694,23.762,39700.0
2011-06-22 12:40:00,24.43,24.55,24.4,24.55,24300.0,23.7523,23.869,23.7231,23.869,24300.0
2011-06-22 12:50:00,24.55,24.63,24.54,24.63,8700.0,23.869,23.9468,23.8593,23.9468,8700.0
2011-06-22 13:00:00,24.62,24.63,24.57,24.63,14800.0,23.937,23.9468,23.8884,23.9468,14800.0
2011-06-22 13:10:00,24.63,24.74,24.62,24.72,19100.0,23.9468,24.0537,23.937,24.0343,19100.0
2011-06-22 13:20:00,24.71,24.76,24.66,24.75,26700.0,24.0245,24.0732,23.9759,24.0634,26700.0
2011-06-22 13:30:00,24.75,24.76,24.65,24.73,60600.0,24.0634,24.0732,23.9662,24.044,60600.0
2011-06-22 13:40:00,24.72,24.8,24.71,24.79,33000.0,24.0343,24.112,24.0245,24.1023,33000.0
2011-06-22 13:50:00,24.79,24.8,24.72,24.73,38800.0,24.1023,24.112,24.0343,24.044,38800.0
2011-06-22 14:00:00,24.74,24.74,24.58,24.71,37400.0,24.0537,24.0537,23.8982,24.0245,37400.0
2011-06-22 14:10:00,24.69,24.72,24.63,24.66,27700.0,24.0051,24.0343,23.9468,23.9759,27700.0
2011-06-22 14:20:00,24.65,24.72,24.61,24.62,31100.0,23.9662,24.0343,23.9273,23.937,31100.0
2011-06-22 14:30:00,24.62,24.63,24.55,24.55,32700.0,23.937,23.9468,23.869,23.869,32700.0
2011-06-22 14:40:00,24.55,24.58,24.47,24.53,57000.0,23.869,23.8982,23.7912,23.8495,57000.0
2011-06-22 14:50:00,24.53,24.56,24.38,24.43,62600.0,23.8495,23.8787,23.7037,23.7523,62600.0
2011-06-22 15:00:00,24.42,24.46,24.39,24.44,60300.0,23.7426,23.7815,23.7134,23.762,60300.0
2011-06-22 15:10:00,24.44,24.47,24.4,24.44,49800.0,23.762,23.7912,23.7231,23.762,49800.0
2011-06-22 15:20:00,24.44,24.47,24.39,24.43,399800.0,23.762,23.7912,23.7134,23.7523,399800.0
2011-06-22 15:30:00,24.43,24.47,24.35,24.36,109100.0,23.7523,23.7912,23.6745,23.6843,109100.0
2011-06-22 15:40:00,24.37,24.38,24.19,24.2,164200.0,23.694,23.7037,23.519,23.5287,164200.0
2011-06-22 15:50:00,24.21,24.21,24.11,24.12,213600.0,23.5384,23.5384,23.4412,23.4509,213600.0
2011-06-23 09:30:00,23.67,23.67,23.3,23.57,88900.0,23.0134,23.0134,22.6537,22.9162,88900.0
2011-06-23 09:40:00,23.56,23.61,23.23,23.23,36200.0,22.9064,22.9551,22.5856,22.5856,36200.0
2011-06-23 09:50:00,23.25,23.41,23.19,23.35,77700.0,22.605,22.7606,22.5467,22.7023,77700.0
2011-06-23 10:00:00,23.39,23.57,23.32,23.54,54600.0,22.7412,22.9162,22.6731,22.887,54600.0
2011-06-23 10:10:00,23.58,23.74,23.58,23.62,56000.0,22.9259,23.0815,22.9259,22.9648,56000.0
2011-06-23 10:20:00,23.63,23.68,23.48,23.66,67600.0,22.9745,23.0231,22.8287,23.0037,67600.0
2011-06-23 10:30:00,23.65,23.7,23.38,23.49,30400.0,22.994,23.0426,22.7314,22.8384,30400.0
2011-06-23 10:40:00,23.48,23.5,23.27,23.3,64900.0,22.8287,22.8481,22.6245,22.6537,64900.0
2011-06-23 10:50:00,23.31,23.46,23.27,23.45,25600.0,22.6634,22.8092,22.6245,22.7995,25600.0
2011-06-23 11:00:00,23.46,23.5,23.32,23.36,24700.0,22.8092,22.8481,22.6731,22.712,24700.0
2011-06-23 11:10:00,23.36,23.39,23.3,23.36,24600.0,22.712,22.7412,22.6537,22.712,24600.0
2011-06-23 11:20:00,23.37,23.58,23.36,23.58,20000.0,22.7217,22.9259,22.712,22.9259,20000.0
2011-06-23 11:30:00,23.57,23.64,23.55,23.59,20300.0,22.9162,22.9842,22.8967,22.9356,20300.0
2011-06-23 11:40:00,23.57,23.57,23.47,23.48,18500.0,22.9162,22.9162,22.8189,22.8287,18500.0
2011-06-23 11:50:00,23.49,23.55,23.43,23.55,21000.0,22.8384,22.8967,22.7801,22.8967,21000.0
2011-06-23 12:00:00,23.55,23.71,23.54,23.65,52800.0,22.8967,23.0523,22.887,22.994,52800.0
2011-06-23 12:10:00,23.66,23.68,23.54,23.54,20000.0,23.0037,23.0231,22.887,22.887,20000.0
2011-06-23 12:20:00,23.54,23.58,23.48,23.51,21300.0,22.887,22.9259,22.8287,22.8578,21300.0
2011-06-23 12:30:00,23.5,23.59,23.49,23.59,15300.0,22.8481,22.9356,22.8384,22.9356,15300.0
2011-06-23 12:40:00,23.58,23.71,23.58,23.71,38900.0,22.9259,23.0523,22.9259,23.0523,38900.0
2011-06-23 12:50:00,23.71,23.79,23.71,23.79,19100.0,23.0523,23.1301,23.0523,23.1301,19100.0
2011-06-23 13:00:00,23.79,23.92,23.78,23.83,18000.0,23.1301,23.2565,23.1203,23.169,18000.0
2011-06-23 13:10:00,23.82,23.85,23.7,23.7,30300.0,23.1592,23.1884,23.0426,23.0426,30300.0
2011-06-23 13:20:00,23.71,23.81,23.71,23.78,26000.0,23.0523,23.1495,23.0523,23.1203,26000.0
2011-06-23 13:30:00,23.79,23.92,23.79,23.82,25500.0,23.1301,23.2565,23.1301,23.1592,25500.0
2011-06-23 13:40:00,23.82,23.82,23.71,23.73,12000.0,23.1592,23.1592,23.0523,23.0717,12000.0
2011-06-23 13:50:00,23.74,23.8,23.66,23.8,19400.0,23.0815,23.1398,23.0037,23.1398,19400.0
2011-06-23 14:00:00,23.79,23.79,23.63,23.66,22500.0,23.1301,23.1301,22.9745,23.0037,22500.0
2011-06-23 14:10:00,23.67,23.7,23.54,23.56,47400.0,23.0134,23.0426,22.887,22.9064,47400.0
2011-06-23 14:20:00,23.57,23.61,23.52,23.52,46400.0,22.9162,22.9551,22.8676,22.8676,46400.0
2011-06-23 14:30:00,23.52,23.61,23.45,23.48,56900.0,22.8676,22.9551,22.7995,22.8287,56900.0
2011-06-23 14:40:00,23.47,23.5,23.34,23.39,60800.0,22.8189,22.8481,22.6925,22.7412,60800.0
2011-06-23 14:50:00,23.38,23.81,23.37,23.81,104900.0,22.7314,23.1495,22.7217,23.1495,104900.0
2011-06-23 15:00:00,23.81,23.89,23.64,23.81,105300.0,23.1495,23.2273,22.9842,23.1495,105300.0
2011-06-23 15:10:00,23.81,23.99,23.73,23.9,115400.0,23.1495,23.3245,23.0717,23.237,115400.0
2011-06-23 15:20:00,23.9,23.9,23.63,23.63,97900.0,23.237,23.237,22.9745,22.9745,97900.0
2011-06-23 15:30:00,23.62,23.7,23.53,23.64,124000.0,22.9648,23.0426,22.8773,22.9842,124000.0
2011-06-23 15:40:00,23.64,23.78,23.64,23.75,159700.0,22.9842,23.1203,22.9842,23.0912,159700.0
2011-06-23 15:50:00,23.75,23.82,23.74,23.79,131700.0,23.0912,23.1592,23.0815,23.1301,131700.0
2011-06-24 09:30:00,23.85,24.07,23.85,24.03,17200.0,23.1884,23.4023,23.1884,23.3634,17200.0
2011-06-24 09:40:00,24.04,24.11,23.78,23.78,17400.0,23.3731,23.4412,23.1203,23.1203,17400.0
2011-06-24 09:50:00,23.77,23.88,23.7,23.81,13800.0,23.1106,23.2176,23.0426,23.1495,13800.0
2011-06-24 10:00:00,23.81,23.84,23.61,23.71,41700.0,23.1495,23.1787,22.9551,23.0523,41700.0
2011-06-24 10:10:00,23.71,23.72,23.42,23.47,32100.0,23.0523,23.062,22.7703,22.8189,32100.0
2011-06-24 10:20:00,23.45,23.52,23.37,23.39,35100.0,22.7995,22.8676,22.7217,22.7412,35100.0
2011-06-24 10:30:00,23.39,23.62,23.37,23.6,22600.0,22.7412,22.9648,22.7217,22.9453,22600.0
2011-06-24 10:40:00,23.6,23.62,23.46,23.49,14700.0,22.9453,22.9648,22.8092,22.8384,14700.0
2011-06-24 10:50:00,23.48,23.48,23.37,23.38,44200.0,22.8287,22.8287,22.7217,22.7314,44200.0
2011-06-24 11:00:00,23.39,23.41,23.27,23.36,25600.0,22.7412,22.7606,22.6245,22.712,25600.0
2011-06-24 11:10:00,23.36,23.36,23.25,23.33,45300.0,22.712,22.712,22.605,22.6828,45300.0
2011-06-24 11:20:00,23.35,23.58,23.28,23.57,91500.0,22.7023,22.9259,22.6342,22.9162,91500.0
2011-06-24 11:30:00,23.58,23.61,23.49,23.51,37900.0,22.9259,22.9551,22.8384,22.8578,37900.0
2011-06-24 11:40:00,23.53,23.54,23.41,23.43,61900.0,22.8773,22.887,22.7606,22.7801,61900.0
2011-06-24 11:50:00,23.43,23.43,23.29,23.29,37000.0,22.7801,22.7801,22.6439,22.6439,37000.0
2011-06-24 12:00:00,23.3,23.38,23.25,23.25,39900.0,22.6537,22.7314,22.605,22.605,39900.0
2011-06-24 12:10:00,23.25,23.32,23.22,23.29,32000.0,22.605,22.6731,22.5759,22.6439,32000.0
2011-06-24 12:20:00,23.3,23.34,23.27,23.34,23200.0,22.6537,22.6925,22.6245,22.6925,23200.0
2011-06-24 12:30:00,23.34,23.44,23.34,23.42,12700.0,22.6925,22.7898,22.6925,22.7703,12700.0
2011-06-24 12:40:00,23.44,23.44,23.31,23.31,20500.0,22.7898,22.7898,22.6634,22.6634,20500.0
2011-06-24 12:50:00,23.29,23.33,23.22,23.31,11700.0,22.6439,22.6828,22.5759,22.6634,11700.0
2011-06-24 13:00:00,23.32,23.32,23.22,23.29,10000.0,22.6731,22.6731,22.5759,22.6439,10000.0
2011-06-24 13:10:00,23.27,23.35,23.24,23.24,11100.0,22.6245,22.7023,22.5953,22.5953,11100.0
2011-06-24 13:20:00,23.24,23.25,23.19,23.22,35900.0,22.5953,22.605,22.5467,22.5759,35900.0
2011-06-24 13:30:00,23.22,23.26,23.18,23.2,100700.0,22.5759,22.6148,22.537,22.5564,100700.0
2011-06-24 13:40:00,23.2,23.25,23.15,23.16,37500.0,22.5564,22.605,22.5078,22.5175,37500.0
2011-06-24 13:50:00,23.19,23.21,23.09,23.1,33000.0,22.5467,22.5662,22.4495,22.4592,33000.0
2011-06-24 14:00:00,23.1,23.11,23.0,23.04,34900.0,22.4592,22.4689,22.362,22.4009,34900.0
2011-06-24 14:10:00,23.05,23.08,22.98,23.06,23700.0,22.4106,22.4398,22.3425,22.4203,23700.0
2011-06-24 14:20:00,23.05,23.13,23.02,23.13,20700.0,22.4106,22.4884,22.3814,22.4884,20700.0
2011-06-24 14:30:00,23.11,23.14,23.0,23.04,46100.0,22.4689,22.4981,22.362,22.4009,46100.0
2011-06-24 14:40:00,23.03,23.15,23.02,23.05,22500.0,22.3911,22.5078,22.3814,22.4106,22500.0
2011-06-24 14:50:00,23.05,23.13,23.05,23.06,24000.0,22.4106,22.4884,22.4106,22.4203,24000.0
2011-06-24 15:00:00,23.07,23.1,23.0,23.01,27700.0,22.43,22.4592,22.362,22.3717,27700.0
2011-06-24 15:10:00,23.01,23.09,23.0,23.06,34100.0,22.3717,22.4495,22.362,22.4203,34100.0
2011-06-24 15:20:00,23.05,23.17,23.02,23.17,65500.0,22.4106,22.5273,22.3814,22.5273,65500.0
2011-06-24 15:30:00,23.17,23.24,23.15,23.16,69300.0,22.5273,22.5953,22.5078,22.5175,69300.0
2011-06-24 15:40:00,23.17,23.19,22.98,22.98,106400.0,22.5273,22.5467,22.3425,22.3425,106400.0
2011-06-24 15:50:00,22.98,23.0,22.89,22.98,236900.0,22.3425,22.362,22.255,22.3425,236900.0
2011-06-27 09:30:00,22.98,23.08,22.68,22.72,36900.0,22.3425,22.4398,22.0509,22.0897,36900.0
2011-06-27 09:40:00,22.73,23.1,22.69,23.1,47700.0,22.0995,22.4592,22.0606,22.4592,47700.0
2011-06-27 09:50:00,23.1,23.2,23.03,23.08,47000.0,22.4592,22.5564,22.3911,22.4398,47000.0
2011-06-27 10:00:00,23.09,23.18,23.05,23.17,58500.0,22.4495,22.537,22.4106,22.5273,58500.0
2011-06-27 10:10:00,23.17,23.34,23.16,23.29,29100.0,22.5273,22.6925,22.5175,22.6439,29100.0
2011-06-27 10:20:00,23.31,23.35,23.2,23.34,19200.0,22.6634,22.7023,22.5564,22.6925,19200.0
2011-06-27 10:30:00,23.35,23.41,23.16,23.17,23900.0,22.7023,22.7606,22.5175,22.5273,23900.0
2011-06-27 10:40:00,23.16,23.23,23.15,23.18,19100.0,22.5175,22.5856,22.5078,22.537,19100.0
2011-06-27 10:50:00,23.21,23.27,23.19,23.23,56700.0,22.5662,22.6245,22.5467,22.5856,56700.0
2011-06-27 11:00:00,23.24,23.26,23.13,23.18,23400.0,22.5953,22.6148,22.4884,22.537,23400.0
2011-06-27 11:10:00,23.16,23.18,23.04,23.08,14200.0,22.5175,22.537,22.4009,22.4398,14200.0
2011-06-27 11:20:00,23.08,23.13,23.05,23.05,10600.0,22.4398,22.4884,22.4106,22.4106,10600.0
2011-06-27 11:30:00,23.07,23.11,23.01,23.09,15700.0,22.43,22.4689,22.3717,22.4495,15700.0
2011-06-27 11:40:00,23.1,23.16,23.07,23.15,6300.0,22.4592,22.5175,22.43,22.5078,6300.0
2011-06-27 11:50:00,23.15,23.23,23.13,23.17,7900.0,22.5078,22.5856,22.4884,22.5273,7900.0
2011-06-27 12:00:00,23.19,23.21,23.16,23.19,7900.0,22.5467,22.5662,22.5175,22.5467,7900.0
2011-06-27 12:10:00,23.17,23.24,23.15,23.15,10300.0,22.5273,22.5953,22.5078,22.5078,10300.0
2011-06-27 12:20:00,23.15,23.19,23.12,23.19,5100.0,22.5078,22.5467,22.4787,22.5467,5100.0
2011-06-27 12:30:00,23.18,23.18,23.11,23.15,8100.0,22.537,22.537,22.4689,22.5078,8100.0
2011-06-27 12:40:00,23.16,23.21,23.13,23.15,15300.0,22.5175,22.5662,22.4884,22.5078,15300.0
2011-06-27 12:50:00,23.14,23.19,23.1,23.14,5900.0,22.4981,22.5467,22.4592,22.4981,5900.0
2011-06-27 13:00:00,23.13,23.18,23.12,23.13,31000.0,22.4884,22.537,22.4787,22.4884,31000.0
2011-06-27 13:10:00,23.13,23.21,23.12,23.16,12700.0,22.4884,22.5662,22.4787,22.5175,12700.0
2011-06-27 13:20:00,23.16,23.16,23.03,23.05,13100.0,22.5175,22.5175,22.3911,22.4106,13100.0
2011-06-27 13:30:00,23.06,23.14,23.03,23.1,21100.0,22.4203,22.4981,22.3911,22.4592,21100.0
2011-06-27 13:40:00,23.08,23.12,23.02,23.12,16500.0,22.4398,22.4787,22.3814,22.4787,16500.0
2011-06-27 13:50:00,23.14,23.17,23.11,23.12,9700.0,22.4981,22.5273,22.4689,22.4787,9700.0
2011-06-27 14:00:00,23.12,23.24,23.11,23.22,28500.0,22.4787,22.5953,22.4689,22.5759,28500.0
2011-06-27 14:10:00,23.22,23.33,23.22,23.3,12700.0,22.5759,22.6828,22.5759,22.6537,12700.0
2011-06-27 14:20:00,23.31,23.41,23.3,23.39,14900.0,22.6634,22.7606,22.6537,22.7412,14900.0
2011-06-27 14:30:00,23.39,23.45,23.39,23.42,16700.0,22.7412,22.7995,22.7412,22.7703,16700.0
2011-06-27 14:40:00,23.42,23.45,23.38,23.39,17500.0,22.7703,22.7995,22.7314,22.7412,17500.0
2011-06-27 14:50:00,23.39,23.39,23.33,23.33,16900.0,22.7412,22.7412,22.6828,22.6828,16900.0
2011-06-27 15:00:00,23.34,23.35,23.27,23.27,35600.0,22.6925,22.7023,22.6245,22.6245,35600.0
2011-06-27 15:10:00,23.28,23.31,23.24,23.29,34100.0,22.6342,22.6634,22.5953,22.6439,34100.0
2011-06-27 15:20:00,23.29,23.36,23.25,23.27,45300.0,22.6439,22.712,22.605,22.6245,45300.0
2011-06-27 15:30:00,23.27,23.33,23.26,23.3,32000.0,22.6245,22.6828,22.6148,22.6537,32000.0
2011-06-27 15:40:00,23.3,23.36,23.23,23.28,101600.0,22.6537,22.712,22.5856,22.6342,101600.0
2011-06-27 15:50:00,23.28,23.3,23.22,23.24,73500.0,22.6342,22.6537,22.5759,22.5953,73500.0
2011-06-28 09:30:00,23.36,23.5,23.35,23.5,29800.0,22.712,22.8481,22.7023,22.8481,29800.0
2011-06-28 09:40:00,23.48,23.62,23.41,23.62,34200.0,22.8287,22.9648,22.7606,22.9648,34200.0
2011-06-28 09:50:00,23.62,23.73,23.44,23.45,46500.0,22.9648,23.0717,22.7898,22.7995,46500.0
2011-06-28 10:00:00,23.46,23.69,23.46,23.69,31200.0,22.8092,23.0328,22.8092,23.0328,31200.0
2011-06-28 10:10:00,23.69,23.78,23.63,23.69,39800.0,23.0328,23.1203,22.9745,23.0328,39800.0
2011-06-28 10:20:00,23.71,23.79,23.69,23.78,32400.0,23.0523,23.1301,23.0328,23.1203,32400.0
2011-06-28 10:30:00,23.78,23.92,23.78,23.92,69900.0,23.1203,23.2565,23.1203,23.2565,69900.0
2011-06-28 10:40:00,23.92,23.97,23.89,23.97,58600.0,23.2565,23.3051,23.2273,23.3051,58600.0
2011-06-28 10:50:00,23.96,24.06,23.94,23.96,71000.0,23.2954,23.3926,23.2759,23.2954,71000.0
2011-06-28 11:00:00,23.97,24.03,23.93,24.01,30900.0,23.3051,23.3634,23.2662,23.344,30900.0
2011-06-28 11:10:00,24.0,24.16,23.98,24.09,26400.0,23.3342,23.4898,23.3148,23.4217,26400.0
2011-06-28 11:20:00,24.06,24.18,24.02,24.06,51800.0,23.3926,23.5092,23.3537,23.3926,51800.0
2011-06-28 11:30:00,24.08,24.1,23.98,24.02,25800.0,23.412,23.4315,23.3148,23.3537,25800.0
2011-06-28 11:40:00,24.02,24.07,23.98,24.04,24500.0,23.3537,23.4023,23.3148,23.3731,24500.0
2011-06-28 11:50:00,24.04,24.06,23.96,23.97,23400.0,23.3731,23.3926,23.2954,23.3051,23400.0
2011-06-28 12:00:00,23.98,24.07,23.97,24.04,34800.0,23.3148,23.4023,23.3051,23.3731,34800.0
2011-06-28 12:10:00,24.03,24.12,24.03,24.11,21000.0,23.3634,23.4509,23.3634,23.4412,21000.0
2011-06-28 12:20:00,24.1,24.31,24.1,24.29,46700.0,23.4315,23.6356,23.4315,23.6162,46700.0
2011-06-28 12:30:00,24.28,24.36,24.26,24.33,38500.0,23.6065,23.6843,23.587,23.6551,38500.0
2011-06-28 12:40:00,24.32,24.33,24.28,24.3,22900.0,23.6454,23.6551,23.6065,23.6259,22900.0
2011-06-28 12:50:00,24.3,24.32,24.27,24.3,8600.0,23.6259,23.6454,23.5968,23.6259,8600.0
2011-06-28 13:00:00,24.3,24.35,24.3,24.32,9900.0,23.6259,23.6745,23.6259,23.6454,9900.0
2011-06-28 13:10:00,24.32,24.33,24.24,24.26,21500.0,23.6454,23.6551,23.5676,23.587,21500.0
2011-06-28 13:20:00,24.25,24.26,24.07,24.11,76900.0,23.5773,23.587,23.4023,23.4412,76900.0
2011-06-28 13:30:00,24.12,24.16,23.97,24.1,95500.0,23.4509,23.4898,23.3051,23.4315,95500.0
2011-06-28 13:40:00,24.09,24.14,24.06,24.13,27000.0,23.4217,23.4704,23.3926,23.4606,27000.0
2011-06-28 13:50:00,24.12,24.22,24.11,24.19,16900.0,23.4509,23.5481,23.4412,23.519,16900.0
2011-06-28 14:00:00,24.19,24.22,24.13,24.13,24000.0,23.519,23.5481,23.4606,23.4606,24000.0
2011-06-28 14:10:00,24.13,24.2,24.13,24.14,14600.0,23.4606,23.5287,23.4606,23.4704,14600.0
2011-06-28 14:20:00,24.15,24.22,24.14,24.22,31500.0,23.4801,23.5481,23.4704,23.5481,31500.0
2011-06-28 14:30:00,24.22,24.25,24.18,24.22,54800.0,23.5481,23.5773,23.5092,23.5481,54800.0
2011-06-28 14:40:00,24.22,24.22,24.12,24.19,41700.0,23.5481,23.5481,23.4509,23.519,41700.0
2011-06-28 14:50:00,24.18,24.25,24.17,24.22,37300.0,23.5092,23.5773,23.4995,23.5481,37300.0
2011-06-28 15:00:00,24.22,24.28,24.22,24.27,68900.0,23.5481,23.6065,23.5481,23.5968,68900.0
2011-06-28 15:10:00,24.28,24.3,24.26,24.27,39500.0,23.6065,23.6259,23.587,23.5968,39500.0
2011-06-28 15:20:00,24.27,24.29,24.24,24.25,15400.0,23.5968,23.6162,23.5676,23.5773,15400.0
2011-06-28 15:30:00,24.26,24.32,24.25,24.32,49300.0,23.587,23.6454,23.5773,23.6454,49300.0
2011-06-28 15:40:00,24.32,24.41,24.31,24.34,81900.0,23.6454,23.7329,23.6356,23.6648,81900.0
2011-06-28 15:50:00,24.34,24.42,24.31,24.36,129000.0,23.6648,23.7426,23.6356,23.6843,129000.0
2011-06-29 09:30:00,24.33,24.58,24.21,24.31,39500.0,23.6551,23.8982,23.5384,23.6356,39500.0
2011-06-29 09:40:00,24.25,24.33,24.1,24.1,35700.0,23.5773,23.6551,23.4315,23.4315,35700.0
2011-06-29 09:50:00,24.1,24.23,24.06,24.12,22900.0,23.4315,23.5579,23.3926,23.4509,22900.0
2011-06-29 10:00:00,24.12,24.18,23.98,24.0,53800.0,23.4509,23.5092,23.3148,23.3342,53800.0
2011-06-29 10:10:00,23.99,24.31,23.99,24.18,24500.0,23.3245,23.6356,23.3245,23.5092,24500.0
2011-06-29 10:20:00,24.2,24.33,24.2,24.33,41800.0,23.5287,23.6551,23.5287,23.6551,41800.0
2011-06-29 10:30:00,24.33,24.36,24.29,24.35,26100.0,23.6551,23.6843,23.6162,23.6745,26100.0
2011-06-29 10:40:00,24.36,24.41,24.28,24.31,26400.0,23.6843,23.7329,23.6065,23.6356,26400.0
2011-06-29 10:50:00,24.31,24.33,24.25,24.31,40900.0,23.6356,23.6551,23.5773,23.6356,40900.0
2011-06-29 11:00:00,24.32,24.45,24.27,24.39,43400.0,23.6454,23.7718,23.5968,23.7134,43400.0
2011-06-29 11:10:00,24.39,24.41,24.27,24.32,37400.0,23.7134,23.7329,23.5968,23.6454,37400.0
2011-06-29 11:20:00,24.31,24.34,24.23,24.29,24300.0,23.6356,23.6648,23.5579,23.6162,24300.0
2011-06-29 11:30:00,24.28,24.31,24.21,24.25,27900.0,23.6065,23.6356,23.5384,23.5773,27900.0
2011-06-29 11:40:00,24.25,24.27,24.22,24.27,18700.0,23.5773,23.5968,23.5481,23.5968,18700.0
2011-06-29 11:50:00,24.25,24.4,24.24,24.33,28100.0,23.5773,23.7231,23.5676,23.6551,28100.0
2011-06-29 12:00:00,24.32,24.36,24.25,24.33,22500.0,23.6454,23.6843,23.5773,23.6551,22500.0
2011-06-29 12:10:00,24.32,24.37,24.29,24.36,19400.0,23.6454,23.694,23.6162,23.6843,19400.0
2011-06-29 12:20:00,24.36,24.41,24.33,24.35,16700.0,23.6843,23.7329,23.6551,23.6745,16700.0
2011-06-29 12:30:00,24.36,24.39,24.34,24.36,11500.0,23.6843,23.7134,23.6648,23.6843,11500.0
2011-06-29 12:40:00,24.35,24.36,24.32,24.36,27200.0,23.6745,23.6843,23.6454,23.6843,27200.0
2011-06-29 12:50:00,24.34,24.37,24.33,24.36,12000.0,23.6648,23.694,23.6551,23.6843,12000.0
2011-06-29 13:00:00,24.34,24.36,24.31,24.34,18900.0,23.6648,23.6843,23.6356,23.6648,18900.0
2011-06-29 13:10:00,24.34,24.42,24.31,24.32,23100.0,23.6648,23.7426,23.6356,23.6454,23100.0
2011-06-29 13:20:00,24.33,24.36,24.28,24.36,40300.0,23.6551,23.6843,23.6065,23.6843,40300.0
2011-06-29 13:30:00,24.35,24.45,24.35,24.45,27100.0,23.6745,23.7718,23.6745,23.7718,27100.0
2011-06-29 13:40:00,24.45,24.46,24.41,24.44,27700.0,23.7718,23.7815,23.7329,23.762,27700.0
2011-06-29 13:50:00,24.45,24.47,24.35,24.36,34100.0,23.7718,23.7912,23.6745,23.6843,34100.0
2011-06-29 14:00:00,24.36,24.42,24.31,24.32,34300.0,23.6843,23.7426,23.6356,23.6454,34300.0
2011-06-29 14:10:00,24.31,24.35,24.29,24.34,30600.0,23.6356,23.6745,23.6162,23.6648,30600.0
2011-06-29 14:20:00,24.34,24.37,24.16,24.22,77600.0,23.6648,23.694,23.4898,23.5481,77600.0
2011-06-29 14:30:00,24.22,24.27,24.18,24.27,36800.0,23.5481,23.5968,23.5092,23.5968,36800.0
2011-06-29 14:40:00,24.27,24.3,24.17,24.26,44700.0,23.5968,23.6259,23.4995,23.587,44700.0
2011-06-29 14:50:00,24.25,24.34,24.25,24.33,34800.0,23.5773,23.6648,23.5773,23.6551,34800.0
2011-06-29 15:00:00,24.34,24.37,24.28,24.3,44000.0,23.6648,23.694,23.6065,23.6259,44000.0
2011-06-29 15:10:00,24.28,24.44,24.28,24.39,65400.0,23.6065,23.762,23.6065,23.7134,65400.0
2011-06-29 15:20:00,24.38,24.45,24.36,24.44,68900.0,23.7037,23.7718,23.6843,23.762,68900.0
2011-06-29 15:30:00,24.43,24.47,24.43,24.44,73900.0,23.7523,23.7912,23.7523,23.762,73900.0
2011-06-29 15:40:00,24.44,24.47,24.36,24.4,105800.0,23.762,23.7912,23.6843,23.7231,105800.0
2011-06-29 15:50:00,24.4,24.45,24.38,24.42,111700.0,23.7231,23.7718,23.7037,23.7426,111700.0
2011-06-30 09:30:00,24.47,24.54,24.34,24.4,26500.0,23.7912,23.8593,23.6648,23.7231,26500.0
2011-06-30 09:40:00,24.4,24.99,24.37,24.93,73900.0,23.7231,24.2968,23.694,24.2384,73900.0
2011-06-30 09:50:00,24.94,25.04,24.9,25.02,48800.0,24.2482,24.3454,24.2093,24.3259,48800.0
2011-06-30 10:00:00,25.0,25.33,25.0,25.26,88900.0,24.3065,24.6273,24.3065,24.5593,88900.0
2011-06-30 10:10:00,25.25,25.28,25.04,25.04,47000.0,24.5496,24.5787,24.3454,24.3454,47000.0
2011-06-30 10:20:00,25.05,25.23,25.01,25.15,32100.0,24.3551,24.5301,24.3162,24.4523,32100.0
2011-06-30 10:30:00,25.14,25.17,25.04,25.15,18100.0,24.4426,24.4718,24.3454,24.4523,18100.0
2011-06-30 10:40:00,25.13,25.16,25.07,25.09,15800.0,24.4329,24.4621,24.3746,24.394,15800.0
2011-06-30 10:50:00,25.08,25.23,25.07,25.23,17200.0,24.3843,24.5301,24.3746,24.5301,17200.0
2011-06-30 11:00:00,25.22,25.47,25.22,25.46,72700.0,24.5204,24.7635,24.5204,24.7537,72700.0
2011-06-30 11:10:00,25.46,25.51,25.26,25.27,32200.0,24.7537,24.8024,24.5593,24.569,32200.0
2011-06-30 11:20:00,25.26,25.32,25.23,25.27,14300.0,24.5593,24.6176,24.5301,24.569,14300.0
2011-06-30 11:30:00,25.28,25.43,25.24,25.35,31800.0,24.5787,24.7246,24.5398,24.6468,31800.0
2011-06-30 11:40:00,25.35,25.42,25.35,25.42,15600.0,24.6468,24.7149,24.6468,24.7149,15600.0
2011-06-30 11:50:00,25.42,25.44,25.31,25.31,32700.0,24.7149,24.7343,24.6079,24.6079,32700.0
2011-06-30 12:00:00,25.32,25.43,25.32,25.42,20400.0,24.6176,24.7246,24.6176,24.7149,20400.0
2011-06-30 12:10:00,25.43,25.57,25.42,25.57,29700.0,24.7246,24.8607,24.7149,24.8607,29700.0
2011-06-30 12:20:00,25.56,25.57,25.51,25.52,22000.0,24.851,24.8607,24.8024,24.8121,22000.0
2011-06-30 12:30:00,25.51,25.54,25.48,25.53,31200.0,24.8024,24.8315,24.7732,24.8218,31200.0
2011-06-30 12:40:00,25.53,25.57,25.52,25.54,21400.0,24.8218,24.8607,24.8121,24.8315,21400.0
2011-06-30 12:50:00,25.55,25.59,25.54,25.55,21200.0,24.8412,24.8801,24.8315,24.8412,21200.0
2011-06-30 13:00:00,25.55,25.63,25.53,25.55,38400.0,24.8412,24.919,24.8218,24.8412,38400.0
2011-06-30 13:10:00,25.54,25.56,25.46,25.51,33400.0,24.8315,24.851,24.7537,24.8024,33400.0
2011-06-30 13:20:00,25.5,25.57,25.46,25.51,32100.0,24.7926,24.8607,24.7537,24.8024,32100.0
2011-06-30 13:30:00,25.51,25.53,25.4,25.48,61200.0,24.8024,24.8218,24.6954,24.7732,61200.0
2011-06-30 13:40:00,25.49,25.5,25.44,25.48,25800.0,24.7829,24.7926,24.7343,24.7732,25800.0
2011-06-30 13:50:00,25.48,25.52,25.46,25.49,14000.0,24.7732,24.8121,24.7537,24.7829,14000.0
2011-06-30 14:00:00,25.49,25.52,25.47,25.5,25900.0,24.7829,24.8121,24.7635,24.7926,25900.0
2011-06-30 14:10:00,25.51,25.51,25.47,25.5,37800.0,24.8024,24.8024,24.7635,24.7926,37800.0
2011-06-30 14:20:00,25.48,25.5,25.4,25.41,55100.0,24.7732,24.7926,24.6954,24.7051,55100.0
2011-06-30 14:30:00,25.42,25.54,25.42,25.48,35400.0,24.7149,24.8315,24.7149,24.7732,35400.0
2011-06-30 14:40:00,25.48,25.54,25.4,25.4,89100.0,24.7732,24.8315,24.6954,24.6954,89100.0
2011-06-30 14:50:00,25.41,25.48,25.4,25.41,50700.0,24.7051,24.7732,24.6954,24.7051,50700.0
2011-06-30 15:00:00,25.41,25.41,25.3,25.31,34000.0,24.7051,24.7051,24.5982,24.6079,34000.0
2011-06-30 15:10:00,25.31,25.32,25.25,25.29,25000.0,24.6079,24.6176,24.5496,24.5885,25000.0
2011-06-30 15:20:00,25.3,25.37,25.3,25.37,34400.0,24.5982,24.6662,24.5982,24.6662,34400.0
2011-06-30 15:30:00,25.36,25.45,25.36,25.43,37000.0,24.6565,24.744,24.6565,24.7246,37000.0
2011-06-30 15:40:00,25.43,25.43,25.38,25.4,89300.0,24.7246,24.7246,24.676,24.6954,89300.0
2011-06-30 15:50:00,25.39,25.41,25.37,25.39,92900.0,24.6857,24.7051,24.6662,24.6857,92900.0
2011-07-01 09:30:00,25.49,25.59,25.25,25.28,31000.0,24.7829,24.8801,24.5496,24.5787,31000.0
2011-07-01 09:40:00,25.29,25.55,25.29,25.54,13700.0,24.5885,24.8412,24.5885,24.8315,13700.0
2011-07-01 09:50:00,25.51,25.84,25.51,25.72,33000.0,24.8024,25.1232,24.8024,25.0065,33000.0
2011-07-01 10:00:00,25.73,26.55,25.73,26.49,354000.0,25.0163,25.8135,25.0163,25.7552,354000.0
2011-07-01 10:10:00,26.5,26.64,26.38,26.6,192800.0,25.7649,25.901,25.6482,25.8621,192800.0
2011-07-01 10:20:00,26.59,26.89,26.44,26.8,173600.0,25.8524,26.1441,25.7066,26.0566,173600.0
2011-07-01 10:30:00,26.78,26.86,26.7,26.8,60000.0,26.0371,26.1149,25.9593,26.0566,60000.0
2011-07-01 10:40:00,26.81,26.82,26.55,26.62,64400.0,26.0663,26.076,25.8135,25.8816,64400.0
2011-07-01 10:50:00,26.62,26.63,26.52,26.52,74500.0,25.8816,25.8913,25.7843,25.7843,74500.0
2011-07-01 11:00:00,26.52,26.58,26.45,26.55,72600.0,25.7843,25.8427,25.7163,25.8135,72600.0
2011-07-01 11:10:00,26.55,26.76,26.53,26.7,54600.0,25.8135,26.0177,25.7941,25.9593,54600.0
2011-07-01 11:20:00,26.69,26.77,26.63,26.69,24800.0,25.9496,26.0274,25.8913,25.9496,24800.0
2011-07-01 11:30:00,26.69,26.84,26.68,26.74,34400.0,25.9496,26.0955,25.9399,25.9982,34400.0
2011-07-01 11:40:00,26.75,26.81,26.72,26.77,28400.0,26.008,26.0663,25.9788,26.0274,28400.0
2011-07-01 11:50:00,26.77,26.82,26.68,26.71,30600.0,26.0274,26.076,25.9399,25.9691,30600.0
2011-07-01 12:00:00,26.69,26.73,26.66,26.71,14200.0,25.9496,25.9885,25.9205,25.9691,14200.0
2011-07-01 12:10:00,26.69,26.76,26.69,26.72,17200.0,25.9496,26.0177,25.9496,25.9788,17200.0
2011-07-01 12:20:00,26.7,26.77,26.67,26.72,25300.0,25.9593,26.0274,25.9302,25.9788,25300.0
2011-07-01 12:30:00,26.71,26.72,26.62,26.65,21000.0,25.9691,25.9788,25.8816,25.9107,21000.0
2011-07-01 12:40:00,26.66,26.67,26.63,26.63,7700.0,25.9205,25.9302,25.8913,25.8913,7700.0
2011-07-01 12:50:00,26.62,26.67,26.62,26.67,13000.0,25.8816,25.9302,25.8816,25.9302,13000.0
2011-07-01 13:00:00,26.66,26.67,26.59,26.62,32000.0,25.9205,25.9302,25.8524,25.8816,32000.0
2011-07-01 13:10:00,26.61,26.61,26.55,26.6,30500.0,25.8718,25.8718,25.8135,25.8621,30500.0
2011-07-01 13:20:00,26.6,26.62,26.56,26.61,12200.0,25.8621,25.8816,25.8232,25.8718,12200.0
2011-07-01 13:30:00,26.62,26.7,26.58,26.69,30000.0,25.8816,25.9593,25.8427,25.9496,30000.0
2011-07-01 13:40:00,26.69,26.75,26.68,26.71,29700.0,25.9496,26.008,25.9399,25.9691,29700.0
2011-07-01 13:50:00,26.72,26.8,26.71,26.79,23700.0,25.9788,26.0566,25.9691,26.0468,23700.0
2011-07-01 14:00:00,26.78,26.78,26.74,26.74,19700.0,26.0371,26.0371,25.9982,25.9982,19700.0
2011-07-01 14:10:00,26.74,26.78,26.7,26.7,32100.0,25.9982,26.0371,25.9593,25.9593,32100.0
2011-07-01 14:20:00,26.7,26.75,26.68,26.7,20500.0,25.9593,26.008,25.9399,25.9593,20500.0
2011-07-01 14:30:00,26.69,26.72,26.68,26.69,34200.0,25.9496,25.9788,25.9399,25.9496,34200.0
2011-07-01 14:40:00,26.68,26.7,26.63,26.69,28100.0,25.9399,25.9593,25.8913,25.9496,28100.0
2011-07-01 14:50:00,26.68,26.7,26.66,26.69,31900.0,25.9399,25.9593,25.9205,25.9496,31900.0
2011-07-01 15:00:00,26.69,26.7,26.66,26.68,40800.0,25.9496,25.9593,25.9205,25.9399,40800.0
2011-07-01 15:10:00,26.68,26.69,26.6,26.6,36600.0,25.9399,25.9496,25.8621,25.8621,36600.0
2011-07-01 15:20:00,26.6,26.64,26.59,26.62,41100.0,25.8621,25.901,25.8524,25.8816,41100.0
2011-07-01 15:30:00,26.61,26.66,26.6,26.63,126400.0,25.8718,25.9205,25.8621,25.8913,126400.0
2011-07-01 15:40:00,26.64,26.85,26.64,26.8,115800.0,25.901,26.1052,25.901,26.0566,115800.0
2011-07-01 15:50:00,26.79,26.82,26.64,26.69,143400.0,26.0468,26.076,25.901,25.9496,143400.0
2011-07-05 09:30:00,26.63,26.8,26.59,26.62,27800.0,25.8913,26.0566,25.8524,25.8816,27800.0
2011-07-05 09:40:00,26.64,26.64,26.26,26.27,86600.0,25.901,25.901,25.5315,25.5413,86600.0
2011-07-05 09:50:00,26.27,26.39,26.23,26.35,26900.0,25.5413,25.6579,25.5024,25.6191,26900.0
2011-07-05 10:00:00,26.33,26.47,26.26,26.35,68000.0,25.5996,25.7357,25.5315,25.6191,68000.0
2011-07-05 10:10:00,26.32,26.47,26.12,26.13,37800.0,25.5899,25.7357,25.3954,25.4052,37800.0
2011-07-05 10:20:00,26.12,26.17,26.02,26.04,34700.0,25.3954,25.444,25.2982,25.3177,34700.0
2011-07-05 10:30:00,26.03,26.05,25.85,25.87,46000.0,25.3079,25.3274,25.1329,25.1524,46000.0
2011-07-05 10:40:00,25.87,26.11,25.86,25.97,42500.0,25.1524,25.3857,25.1426,25.2496,42500.0
2011-07-05 10:50:00,25.98,26.01,25.92,25.97,73900.0,25.2593,25.2885,25.201,25.2496,73900.0
2011-07-05 11:00:00,25.96,26.0,25.85,25.98,41700.0,25.2399,25.2788,25.1329,25.2593,41700.0
2011-07-05 11:10:00,25.96,26.0,25.93,25.99,19600.0,25.2399,25.2788,25.2107,25.269,19600.0
2011-07-05 11:20:00,26.0,26.0,25.87,25.9,11000.0,25.2788,25.2788,25.1524,25.1815,11000.0
2011-07-05 11:30:00,25.9,25.95,25.87,25.9,17000.0,25.1815,25.2301,25.1524,25.1815,17000.0
2011-07-05 11:40:00,25.89,25.96,25.87,25.95,10400.0,25.1718,25.2399,25.1524,25.2301,10400.0
2011-07-05 11:50:00,25.93,25.95,25.89,25.92,21400.0,25.2107,25.2301,25.1718,25.201,21400.0
2011-07-05 12:00:00,25.92,25.98,25.86,25.95,22000.0,25.201,25.2593,25.1426,25.2301,22000.0
2011-07-05 12:10:00,25.96,25.99,25.89,25.95,30800.0,25.2399,25.269,25.1718,25.2301,30800.0
2011-07-05 12:20:00,25.92,25.97,25.9,25.92,23300.0,25.201,25.2496,25.1815,25.201,23300.0
2011-07-05 12:30:00,25.92,25.98,25.9,25.98,24100.0,25.201,25.2593,25.1815,25.2593,24100.0
2011-07-05 12:40:00,25.98,26.0,25.94,25.97,14500.0,25.2593,25.2788,25.2204,25.2496,14500.0
2011-07-05 12:50:00,25.96,26.01,25.96,26.0,13300.0,25.2399,25.2885,25.2399,25.2788,13300.0
2011-07-05 13:00:00,26.0,26.01,25.98,26.0,30500.0,25.2788,25.2885,25.2593,25.2788,30500.0
2011-07-05 13:10:00,25.99,26.0,25.98,25.99,14200.0,25.269,25.2788,25.2593,25.269,14200.0
2011-07-05 13:20:00,25.99,26.0,25.97,25.98,14100.0,25.269,25.2788,25.2496,25.2593,14100.0
2011-07-05 13:30:00,25.98,25.99,25.96,25.97,10400.0,25.2593,25.269,25.2399,25.2496,10400.0
2011-07-05 13:40:00,25.97,25.99,25.96,25.98,19100.0,25.2496,25.269,25.2399,25.2593,19100.0
2011-07-05 13:50:00,25.99,26.0,25.97,25.98,16000.0,25.269,25.2788,25.2496,25.2593,16000.0
2011-07-05 14:00:00,25.99,26.0,25.83,25.85,34400.0,25.269,25.2788,25.1135,25.1329,34400.0
2011-07-05 14:10:00,25.84,25.92,25.8,25.81,13600.0,25.1232,25.201,25.0843,25.094,13600.0
2011-07-05 14:20:00,25.81,25.82,25.72,25.75,26800.0,25.094,25.1038,25.0065,25.0357,26800.0
2011-07-05 14:30:00,25.75,25.85,25.73,25.85,25000.0,25.0357,25.1329,25.0163,25.1329,25000.0
2011-07-05 14:40:00,25.85,25.85,25.81,25.85,15000.0,25.1329,25.1329,25.094,25.1329,15000.0
2011-07-05 14:50:00,25.83,25.9,25.8,25.85,16900.0,25.1135,25.1815,25.0843,25.1329,16900.0
2011-07-05 15:00:00,25.85,25.92,25.85,25.91,24000.0,25.1329,25.201,25.1329,25.1913,24000.0
2011-07-05 15:10:00,25.9,25.91,25.85,25.88,17100.0,25.1815,25.1913,25.1329,25.1621,17100.0
2011-07-05 15:20:00,25.88,25.95,25.87,25.92,42000.0,25.1621,25.2301,25.1524,25.201,42000.0
2011-07-05 15:30:00,25.92,25.97,25.9,25.91,36300.0,25.201,25.2496,25.1815,25.1913,36300.0
2011-07-05 15:40:00,25.91,25.91,25.82,25.83,47700.0,25.1913,25.1913,25.1038,25.1135,47700.0
2011-07-05 15:50:00,25.83,25.89,25.82,25.86,90500.0,25.1135,25.1718,25.1038,25.1426,90500.0
2011-07-06 09:30:00,25.81,25.81,25.53,25.53,44900.0,25.094,25.094,24.8218,24.8218,44900.0
2011-07-06 09:40:00,25.53,25.75,25.49,25.73,69600.0,24.8218,25.0357,24.7829,25.0163,69600.0
2011-07-06 09:50:00,25.73,25.73,25.46,25.56,52600.0,25.0163,25.0163,24.7537,24.851,52600.0
2011-07-06 10:00:00,25.56,25.66,25.47,25.52,48200.0,24.851,24.9482,24.7635,24.8121,48200.0
2011-07-06 10:10:00,25.54,25.61,25.46,25.47,24300.0,24.8315,24.8996,24.7537,24.7635,24300.0
2011-07-06 10:20:00,25.47,25.49,25.41,25.49,29800.0,24.7635,24.7829,24.7051,24.7829,29800.0
2011-07-06 10:30:00,25.49,25.49,25.31,25.39,56600.0,24.7829,24.7829,24.6079,24.6857,56600.0
2011-07-06 10:40:00,25.41,25.43,25.28,25.34,52900.0,24.7051,24.7246,24.5787,24.6371,52900.0
2011-07-06 10:50:00,25.34,25.34,25.06,25.21,127700.0,24.6371,24.6371,24.3648,24.5107,127700.0
2011-07-06 11:00:00,25.23,25.26,25.14,25.16,34400.0,24.5301,24.5593,24.4426,24.4621,34400.0
2011-07-06 11:10:00,25.17,25.24,25.0,25.05,138800.0,24.4718,24.5398,24.3065,24.3551,138800.0
2011-07-06 11:20:00,25.06,25.26,25.02,25.26,106400.0,24.3648,24.5593,24.3259,24.5593,106400.0
2011-07-06 11:30:00,25.28,25.35,25.21,25.22,204600.0,24.5787,24.6468,24.5107,24.5204,204600.0
2011-07-06 11:40:00,25.23,25.29,25.2,25.24,48900.0,24.5301,24.5885,24.501,24.5398,48900.0
2011-07-06 11:50:00,25.24,25.27,25.19,25.19,67700.0,24.5398,24.569,24.4912,24.4912,67700.0
2011-07-06 12:00:00,25.18,25.22,25.15,25.19,16000.0,24.4815,24.5204,24.4523,24.4912,16000.0
2011-07-06 12:10:00,25.19,25.26,25.19,25.24,42500.0,24.4912,24.5593,24.4912,24.5398,42500.0
2011-07-06 12:20:00,25.25,25.26,25.17,25.18,47900.0,24.5496,24.5593,24.4718,24.4815,47900.0
2011-07-06 12:30:00,25.19,25.26,25.15,25.25,78900.0,24.4912,24.5593,24.4523,24.5496,78900.0
2011-07-06 12:40:00,25.25,25.27,25.19,25.19,55400.0,24.5496,24.569,24.4912,24.4912,55400.0
2011-07-06 12:50:00,25.19,25.2,25.18,25.2,27400.0,24.4912,24.501,24.4815,24.501,27400.0
2011-07-06 13:00:00,25.2,25.21,25.18,25.19,28100.0,24.501,24.5107,24.4815,24.4912,28100.0
2011-07-06 13:10:00,25.18,25.21,25.12,25.2,44800.0,24.4815,24.5107,24.4232,24.501,44800.0
2011-07-06 13:20:00,25.21,25.22,25.17,25.19,14700.0,24.5107,24.5204,24.4718,24.4912,14700.0
2011-07-06 13:30:00,25.19,25.19,25.15,25.16,20000.0,24.4912,24.4912,24.4523,24.4621,20000.0
2011-07-06 13:40:00,25.16,25.16,25.09,25.11,27200.0,24.4621,24.4621,24.394,24.4135,27200.0
2011-07-06 13:50:00,25.12,25.24,25.11,25.22,23900.0,24.4232,24.5398,24.4135,24.5204,23900.0
2011-07-06 14:00:00,25.22,25.22,25.08,25.1,31800.0,24.5204,24.5204,24.3843,24.4037,31800.0
2011-07-06 14:10:00,25.11,25.16,25.11,25.12,22000.0,24.4135,24.4621,24.4135,24.4232,22000.0
2011-07-06 14:20:00,25.13,25.14,25.1,25.12,34500.0,24.4329,24.4426,24.4037,24.4232,34500.0
2011-07-06 14:30:00,25.12,25.16,25.12,25.12,34200.0,24.4232,24.4621,24.4232,24.4232,34200.0
2011-07-06 14:40:00,25.13,25.16,25.12,25.12,34700.0,24.4329,24.4621,24.4232,24.4232,34700.0
2011-07-06 14:50:00,25.12,25.14,25.11,25.12,41600.0,24.4232,24.4426,24.4135,24.4232,41600.0
2011-07-06 15:00:00,25.12,25.15,25.1,25.13,72100.0,24.4232,24.4523,24.4037,24.4329,72100.0
2011-07-06 15:10:00,25.14,25.17,25.1,25.12,64300.0,24.4426,24.4718,24.4037,24.4232,64300.0
2011-07-06 15:20:00,25.13,25.15,25.1,25.11,52000.0,24.4329,24.4523,24.4037,24.4135,52000.0
2011-07-06 15:30:00,25.11,25.15,25.08,25.09,91700.0,24.4135,24.4523,24.3843,24.394,91700.0
2011-07-06 15:40:00,25.1,25.15,25.05,25.11,136400.0,24.4037,24.4523,24.3551,24.4135,136400.0
2011-07-06 15:50:00,25.12,25.16,25.1,25.14,172000.0,24.4232,24.4621,24.4037,24.4426,172000.0
2011-07-07 09:30:00,25.55,26.15,25.55,26.1,109100.0,24.8412,25.4246,24.8412,25.376,109100.0
2011-07-07 09:40:00,26.09,26.18,26.0,26.05,75900.0,25.3663,25.4538,25.2788,25.3274,75900.0
2011-07-07 09:50:00,26.09,26.34,26.04,26.27,87700.0,25.3663,25.6093,25.3177,25.5413,87700.0
2011-07-07 10:00:00,26.26,26.26,26.14,26.24,55400.0,25.5315,25.5315,25.4149,25.5121,55400.0
2011-07-07 10:10:00,26.24,26.42,26.23,26.38,85900.0,25.5121,25.6871,25.5024,25.6482,85900.0
2011-07-07 10:20:00,26.38,26.4,26.31,26.38,38300.0,25.6482,25.6677,25.5802,25.6482,38300.0
2011-07-07 10:30:00,26.39,26.68,26.37,26.62,70900.0,25.6579,25.9399,25.6385,25.8816,70900.0
2011-07-07 10:40:00,26.61,26.78,26.56,26.66,90000.0,25.8718,26.0371,25.8232,25.9205,90000.0
2011-07-07 10:50:00,26.69,26.7,26.53,26.69,92700.0,25.9496,25.9593,25.7941,25.9496,92700.0
2011-07-07 11:00:00,26.69,26.7,26.57,26.6,62900.0,25.9496,25.9593,25.8329,25.8621,62900.0
2011-07-07 11:10:00,26.61,26.75,26.58,26.75,26900.0,25.8718,26.008,25.8427,26.008,26900.0
2011-07-07 11:20:00,26.76,26.97,26.72,26.97,55900.0,26.0177,26.2219,25.9788,26.2219,55900.0
2011-07-07 11:30:00,26.98,27.0,26.9,27.0,40300.0,26.2316,26.251,26.1538,26.251,40300.0
2011-07-07 11:40:00,27.01,27.2,26.97,27.14,59900.0,26.2607,26.4455,26.2219,26.3871,59900.0
2011-07-07 11:50:00,27.15,27.16,27.04,27.04,25700.0,26.3969,26.4066,26.2899,26.2899,25700.0
2011-07-07 12:00:00,27.05,27.11,27.02,27.03,40800.0,26.2996,26.358,26.2705,26.2802,40800.0
2011-07-07 12:10:00,27.03,27.03,26.82,26.84,66200.0,26.2802,26.2802,26.076,26.0955,66200.0
2011-07-07 12:20:00,26.84,26.9,26.82,26.86,33000.0,26.0955,26.1538,26.076,26.1149,33000.0
2011-07-07 12:30:00,26.86,26.95,26.85,26.92,22300.0,26.1149,26.2024,26.1052,26.1732,22300.0
2011-07-07 12:40:00,26.92,26.98,26.83,26.83,75100.0,26.1732,26.2316,26.0857,26.0857,75100.0
2011-07-07 12:50:00,26.83,26.95,26.83,26.92,18600.0,26.0857,26.2024,26.0857,26.1732,18600.0
2011-07-07 13:00:00,26.92,26.93,26.73,26.78,31100.0,26.1732,26.183,25.9885,26.0371,31100.0
2011-07-07 13:10:00,26.79,26.81,26.76,26.81,14800.0,26.0468,26.0663,26.0177,26.0663,14800.0
2011-07-07 13:20:00,26.81,26.95,26.81,26.93,20700.0,26.0663,26.2024,26.0663,26.183,20700.0
2011-07-07 13:30:00,26.93,26.95,26.84,26.95,26000.0,26.183,26.2024,26.0955,26.2024,26000.0
2011-07-07 13:40:00,26.96,27.08,26.96,27.05,52600.0,26.2121,26.3288,26.2121,26.2996,52600.0
2011-07-07 13:50:00,27.06,27.21,27.06,27.17,93000.0,26.3094,26.4552,26.3094,26.4163,93000.0
2011-07-07 14:00:00,27.17,27.21,27.15,27.19,61400.0,26.4163,26.4552,26.3969,26.4358,61400.0
2011-07-07 14:10:00,27.19,27.2,27.18,27.2,17000.0,26.4358,26.4455,26.426,26.4455,17000.0
2011-07-07 14:20:00,27.2,27.2,27.16,27.19,112800.0,26.4455,26.4455,26.4066,26.4358,112800.0
2011-07-07 14:30:00,27.2,27.2,27.05,27.07,31400.0,26.4455,26.4455,26.2996,26.3191,31400.0
2011-07-07 14:40:00,27.07,27.11,27.03,27.04,18500.0,26.3191,26.358,26.2802,26.2899,18500.0
2011-07-07 14:50:00,27.03,27.04,26.96,27.02,26800.0,26.2802,26.2899,26.2121,26.2705,26800.0
2011-07-07 15:00:00,27.01,27.03,26.98,27.03,24800.0,26.2607,26.2802,26.2316,26.2802,24800.0
2011-07-07 15:10:00,27.03,27.07,27.0,27.0,58000.0,26.2802,26.3191,26.251,26.251,58000.0
2011-07-07 15:20:00,27.0,27.0,26.83,26.83,49700.0,26.251,26.251,26.0857,26.0857,49700.0
2011-07-07 15:30:00,26.84,26.84,26.69,26.69,75600.0,26.0955,26.0955,25.9496,25.9496,75600.0
2011-07-07 15:40:00,26.69,26.7,26.61,26.66,78400.0,25.9496,25.9593,25.8718,25.9205,78400.0
2011-07-07 15:50:00,26.66,26.67,26.56,26.62,189800.0,25.9205,25.9302,25.8232,25.8816,189800.0
2011-07-08 09:30:00,26.27,26.27,25.75,25.75,106600.0,25.5413,25.5413,25.0357,25.0357,106600.0
2011-07-08 09:40:00,25.77,25.95,25.68,25.9,92100.0,25.0551,25.2301,24.9676,25.1815,92100.0
2011-07-08 09:50:00,25.9,26.16,25.87,26.07,53500.0,25.1815,25.4343,25.1524,25.3468,53500.0
2011-07-08 10:00:00,26.07,26.1,25.95,26.07,48300.0,25.3468,25.376,25.2301,25.3468,48300.0
2011-07-08 10:10:00,26.05,26.05,25.83,25.85,58300.0,25.3274,25.3274,25.1135,25.1329,58300.0
2011-07-08 10:20:00,25.83,25.92,25.77,25.92,43400.0,25.1135,25.201,25.0551,25.201,43400.0
2011-07-08 10:30:00,25.88,25.92,25.83,25.86,32800.0,25.1621,25.201,25.1135,25.1426,32800.0
2011-07-08 10:40:00,25.85,25.9,25.75,25.8,29600.0,25.1329,25.1815,25.0357,25.0843,29600.0
2011-07-08 10:50:00,25.78,25.81,25.73,25.8,25300.0,25.0649,25.094,25.0163,25.0843,25300.0
2011-07-08 11:00:00,25.8,25.8,25.61,25.64,30700.0,25.0843,25.0843,24.8996,24.9287,30700.0
2011-07-08 11:10:00,25.64,25.64,25.48,25.57,39300.0,24.9287,24.9287,24.7732,24.8607,39300.0
2011-07-08 11:20:00,25.58,25.61,25.57,25.58,18500.0,24.8704,24.8996,24.8607,24.8704,18500.0
2011-07-08 11:30:00,25.58,25.65,25.53,25.64,20500.0,24.8704,24.9385,24.8218,24.9287,20500.0
2011-07-08 11:40:00,25.66,25.66,25.57,25.57,73500.0,24.9482,24.9482,24.8607,24.8607,73500.0
2011-07-08 11:50:00,25.57,25.65,25.56,25.61,54500.0,24.8607,24.9385,24.851,24.8996,54500.0
2011-07-08 12:00:00,25.62,25.65,25.54,25.61,67100.0,24.9093,24.9385,24.8315,24.8996,67100.0
2011-07-08 12:10:00,25.62,25.68,25.62,25.68,23100.0,24.9093,24.9676,24.9093,24.9676,23100.0
2011-07-08 12:20:00,25.68,25.8,25.68,25.79,48900.0,24.9676,25.0843,24.9676,25.0746,48900.0
2011-07-08 12:30:00,25.79,25.83,25.72,25.74,14300.0,25.0746,25.1135,25.0065,25.026,14300.0
2011-07-08 12:40:00,25.74,25.86,25.74,25.86,20500.0,25.026,25.1426,25.026,25.1426,20500.0
2011-07-08 12:50:00,25.86,25.88,25.81,25.87,36100.0,25.1426,25.1621,25.094,25.1524,36100.0
2011-07-08 13:00:00,25.86,25.87,25.83,25.85,29000.0,25.1426,25.1524,25.1135,25.1329,29000.0
2011-07-08 13:10:00,25.85,25.85,25.77,25.79,13700.0,25.1329,25.1329,25.0551,25.0746,13700.0
2011-07-08 13:20:00,25.79,25.89,25.78,25.88,27000.0,25.0746,25.1718,25.0649,25.1621,27000.0
2011-07-08 13:30:00,25.89,25.93,25.84,25.84,16800.0,25.1718,25.2107,25.1232,25.1232,16800.0
2011-07-08 13:40:00,25.84,25.85,25.74,25.74,21400.0,25.1232,25.1329,25.026,25.026,21400.0
2011-07-08 13:50:00,25.73,25.75,25.69,25.72,41000.0,25.0163,25.0357,24.9774,25.0065,41000.0
2011-07-08 14:00:00,25.72,25.74,25.7,25.74,18700.0,25.0065,25.026,24.9871,25.026,18700.0
2011-07-08 14:10:00,25.74,25.75,25.68,25.73,24400.0,25.026,25.0357,24.9676,25.0163,24400.0
2011-07-08 14:20:00,25.74,25.74,25.71,25.72,15800.0,25.026,25.026,24.9968,25.0065,15800.0
2011-07-08 14:30:00,25.73,25.78,25.7,25.72,27800.0,25.0163,25.0649,24.9871,25.0065,27800.0
2011-07-08 14:40:00,25.73,25.73,25.7,25.72,23100.0,25.0163,25.0163,24.9871,25.0065,23100.0
2011-07-08 14:50:00,25.72,25.72,25.67,25.71,14800.0,25.0065,25.0065,24.9579,24.9968,14800.0
2011-07-08 15:00:00,25.71,25.8,25.7,25.79,37500.0,24.9968,25.0843,24.9871,25.0746,37500.0
2011-07-08 15:10:00,25.78,25.8,25.74,25.74,28700.0,25.0649,25.0843,25.026,25.026,28700.0
2011-07-08 15:20:00,25.74,25.78,25.71,25.78,28100.0,25.026,25.0649,24.9968,25.0649,28100.0
2011-07-08 15:30:00,25.78,26.05,25.75,26.01,112800.0,25.0649,25.3274,25.0357,25.2885,112800.0
2011-07-08 15:40:00,25.99,26.03,25.9,25.93,61400.0,25.269,25.3079,25.1815,25.2107,61400.0
2011-07-08 15:50:00,25.93,25.98,25.89,25.94,119500.0,25.2107,25.2593,25.1718,25.2204,119500.0
2011-07-11 09:30:00,25.33,25.43,25.15,25.42,61300.0,24.6273,24.7246,24.4523,24.7149,61300.0
2011-07-11 09:40:00,25.45,25.45,25.13,25.32,38600.0,24.744,24.744,24.4329,24.6176,38600.0
2011-07-11 09:50:00,25.31,25.59,25.31,25.46,47800.0,24.6079,24.8801,24.6079,24.7537,47800.0
2011-07-11 10:00:00,25.47,25.48,25.14,25.16,57600.0,24.7635,24.7732,24.4426,24.4621,57600.0
2011-07-11 10:10:00,25.13,25.13,24.96,24.98,48100.0,24.4329,24.4329,24.2676,24.2871,48100.0
2011-07-11 10:20:00,24.97,25.04,24.89,24.97,38100.0,24.2773,24.3454,24.1996,24.2773,38100.0
2011-07-11 10:30:00,24.97,24.98,24.88,24.89,31400.0,24.2773,24.2871,24.1898,24.1996,31400.0
2011-07-11 10:40:00,24.89,24.93,24.75,24.76,27900.0,24.1996,24.2384,24.0634,24.0732,27900.0
2011-07-11 10:50:00,24.78,24.89,24.69,24.7,23900.0,24.0926,24.1996,24.0051,24.0148,23900.0
2011-07-11 11:00:00,24.7,24.73,24.58,24.58,40700.0,24.0148,24.044,23.8982,23.8982,40700.0
2011-07-11 11:10:00,24.59,24.71,24.59,24.7,35500.0,23.9079,24.0245,23.9079,24.0148,35500.0
2011-07-11 11:20:00,24.71,24.84,24.71,24.84,52600.0,24.0245,24.1509,24.0245,24.1509,52600.0
2011-07-11 11:30:00,24.84,24.9,24.83,24.86,30500.0,24.1509,24.2093,24.1412,24.1704,30500.0
2011-07-11 11:40:00,24.85,24.9,24.83,24.89,13000.0,24.1607,24.2093,24.1412,24.1996,13000.0
2011-07-11 11:50:00,24.88,24.91,24.85,24.86,20000.0,24.1898,24.219,24.1607,24.1704,20000.0
2011-07-11 12:00:00,24.85,24.85,24.76,24.77,17000.0,24.1607,24.1607,24.0732,24.0829,17000.0
2011-07-11 12:10:00,24.76,24.94,24.75,24.94,23100.0,24.0732,24.2482,24.0634,24.2482,23100.0
2011-07-11 12:20:00,24.94,25.01,24.94,24.99,13000.0,24.2482,24.3162,24.2482,24.2968,13000.0
2011-07-11 12:30:00,25.0,25.02,24.96,24.97,16400.0,24.3065,24.3259,24.2676,24.2773,16400.0
2011-07-11 12:40:00,24.97,25.01,24.9,24.9,28000.0,24.2773,24.3162,24.2093,24.2093,28000.0
2011-07-11 12:50:00,24.91,24.94,24.91,24.92,10100.0,24.219,24.2482,24.219,24.2287,10100.0
2011-07-11 13:00:00,24.93,24.94,24.87,24.87,14500.0,24.2384,24.2482,24.1801,24.1801,14500.0
2011-07-11 13:10:00,24.88,24.88,24.84,24.86,30800.0,24.1898,24.1898,24.1509,24.1704,30800.0
2011-07-11 13:20:00,24.86,24.95,24.86,24.94,23800.0,24.1704,24.2579,24.1704,24.2482,23800.0
2011-07-11 13:30:00,24.95,24.97,24.94,24.97,24300.0,24.2579,24.2773,24.2482,24.2773,24300.0
2011-07-11 13:40:00,24.96,25.01,24.91,25.01,19100.0,24.2676,24.3162,24.219,24.3162,19100.0
2011-07-11 13:50:00,25.0,25.05,24.97,25.05,15400.0,24.3065,24.3551,24.2773,24.3551,15400.0
2011-07-11 14:00:00,25.04,25.05,24.96,25.0,23800.0,24.3454,24.3551,24.2676,24.3065,23800.0
2011-07-11 14:10:00,25.0,25.01,24.89,24.89,28800.0,24.3065,24.3162,24.1996,24.1996,28800.0
2011-07-11 14:20:00,24.88,24.96,24.88,24.9,21800.0,24.1898,24.2676,24.1898,24.2093,21800.0
2011-07-11 14:30:00,24.9,24.9,24.75,24.9,40400.0,24.2093,24.2093,24.0634,24.2093,40400.0
2011-07-11 14:40:00,24.89,24.89,24.8,24.8,23600.0,24.1996,24.1996,24.112,24.112,23600.0
2011-07-11 14:50:00,24.79,24.83,24.75,24.81,24800.0,24.1023,24.1412,24.0634,24.1218,24800.0
2011-07-11 15:00:00,24.81,24.84,24.69,24.7,75500.0,24.1218,24.1509,24.0051,24.0148,75500.0
2011-07-11 15:10:00,24.7,24.75,24.66,24.71,33100.0,24.0148,24.0634,23.9759,24.0245,33100.0
2011-07-11 15:20:00,24.71,24.85,24.71,24.85,27400.0,24.0245,24.1607,24.0245,24.1607,27400.0
2011-07-11 15:30:00,24.84,24.87,24.78,24.83,46700.0,24.1509,24.1801,24.0926,24.1412,46700.0
2011-07-11 15:40:00,24.82,24.87,24.75,24.77,56100.0,24.1315,24.1801,24.0634,24.0829,56100.0
2011-07-11 15:50:00,24.78,24.91,24.76,24.85,120000.0,24.0926,24.219,24.0732,24.1607,120000.0
2011-07-12 09:30:00,24.78,24.93,24.64,24.85,63200.0,24.0926,24.2384,23.9565,24.1607,63200.0
2011-07-12 09:40:00,24.85,25.05,24.83,24.97,40000.0,24.1607,24.3551,24.1412,24.2773,40000.0
2011-07-12 09:50:00,24.94,24.96,24.72,24.93,13700.0,24.2482,24.2676,24.0343,24.2384,13700.0
2011-07-12 10:00:00,24.96,25.17,24.9,25.14,41800.0,24.2676,24.4718,24.2093,24.4426,41800.0
2011-07-12 10:10:00,25.14,25.14,25.02,25.12,38000.0,24.4426,24.4426,24.3259,24.4232,38000.0
2011-07-12 10:20:00,25.1,25.18,24.97,25.06,17300.0,24.4037,24.4815,24.2773,24.3648,17300.0
2011-07-12 10:30:00,25.04,25.17,25.0,25.13,12200.0,24.3454,24.4718,24.3065,24.4329,12200.0
2011-07-12 10:40:00,25.13,25.19,24.99,24.99,37800.0,24.4329,24.4912,24.2968,24.2968,37800.0
2011-07-12 10:50:00,24.98,25.02,24.92,24.97,26500.0,24.2871,24.3259,24.2287,24.2773,26500.0
2011-07-12 11:00:00,24.96,25.04,24.85,24.9,25200.0,24.2676,24.3454,24.1607,24.2093,25200.0
2011-07-12 11:10:00,24.91,25.02,24.91,25.01,18500.0,24.219,24.3259,24.219,24.3162,18500.0
2011-07-12 11:20:00,25.03,25.13,25.01,25.07,12300.0,24.3357,24.4329,24.3162,24.3746,12300.0
2011-07-12 11:30:00,25.06,25.07,24.97,24.97,11300.0,24.3648,24.3746,24.2773,24.2773,11300.0
2011-07-12 11:40:00,24.99,25.11,24.98,25.02,19000.0,24.2968,24.4135,24.2871,24.3259,19000.0
2011-07-12 11:50:00,25.02,25.03,24.96,25.0,13600.0,24.3259,24.3357,24.2676,24.3065,13600.0
2011-07-12 12:00:00,25.0,25.05,24.92,25.05,8300.0,24.3065,24.3551,24.2287,24.3551,8300.0
2011-07-12 12:10:00,25.05,25.05,24.9,24.93,5600.0,24.3551,24.3551,24.2093,24.2384,5600.0
2011-07-12 12:20:00,24.93,24.95,24.9,24.9,9800.0,24.2384,24.2579,24.2093,24.2093,9800.0
2011-07-12 12:30:00,24.91,24.95,24.9,24.95,16900.0,24.219,24.2579,24.2093,24.2579,16900.0
2011-07-12 12:40:00,24.95,25.03,24.94,24.99,38700.0,24.2579,24.3357,24.2482,24.2968,38700.0
2011-07-12 12:50:00,24.98,25.02,24.96,25.0,12200.0,24.2871,24.3259,24.2676,24.3065,12200.0
2011-07-12 13:00:00,25.02,25.05,24.98,25.02,16500.0,24.3259,24.3551,24.2871,24.3259,16500.0
2011-07-12 13:10:00,25.02,25.05,24.97,25.02,35000.0,24.3259,24.3551,24.2773,24.3259,35000.0
2011-07-12 13:20:00,25.05,25.07,24.87,24.87,12200.0,24.3551,24.3746,24.1801,24.1801,12200.0
2011-07-12 13:30:00,24.86,24.88,24.81,24.87,9900.0,24.1704,24.1898,24.1218,24.1801,9900.0
2011-07-12 13:40:00,24.87,24.88,24.79,24.86,10900.0,24.1801,24.1898,24.1023,24.1704,10900.0
2011-07-12 13:50:00,24.85,24.86,24.78,24.78,5500.0,24.1607,24.1704,24.0926,24.0926,5500.0
2011-07-12 14:00:00,24.78,24.94,24.75,24.93,13700.0,24.0926,24.2482,24.0634,24.2384,13700.0
2011-07-12 14:10:00,24.92,25.05,24.92,25.0,15700.0,24.2287,24.3551,24.2287,24.3065,15700.0
2011-07-12 14:20:00,25.01,25.04,24.95,24.98,7100.0,24.3162,24.3454,24.2579,24.2871,7100.0
2011-07-12 14:30:00,24.98,25.0,24.83,24.87,10500.0,24.2871,24.3065,24.1412,24.1801,10500.0
2011-07-12 14:40:00,24.87,24.88,24.76,24.85,12100.0,24.1801,24.1898,24.0732,24.1607,12100.0
2011-07-12 14:50:00,24.85,24.87,24.79,24.79,13700.0,24.1607,24.1801,24.1023,24.1023,13700.0
2011-07-12 15:00:00,24.79,24.88,24.79,24.8,12100.0,24.1023,24.1898,24.1023,24.112,12100.0
2011-07-12 15:10:00,24.8,24.84,24.72,24.82,11900.0,24.112,24.1509,24.0343,24.1315,11900.0
2011-07-12 15:20:00,24.83,24.85,24.73,24.77,24000.0,24.1412,24.1607,24.044,24.0829,24000.0
2011-07-12 15:30:00,24.78,24.79,24.69,24.74,34200.0,24.0926,24.1023,24.0051,24.0537,34200.0
2011-07-12 15:40:00,24.74,24.75,24.55,24.55,48200.0,24.0537,24.0634,23.869,23.869,48200.0
2011-07-12 15:50:00,24.54,24.67,24.53,24.63,77000.0,23.8593,23.9857,23.8495,23.9468,77000.0
2011-07-13 09:30:00,24.65,24.87,24.64,24.69,59800.0,23.9662,24.1801,23.9565,24.0051,59800.0
2011-07-13 09:40:00,24.67,24.74,24.61,24.66,78300.0,23.9857,24.0537,23.9273,23.9759,78300.0
2011-07-13 09:50:00,24.65,24.7,24.47,24.53,72800.0,23.9662,24.0148,23.7912,23.8495,72800.0
2011-07-13 10:00:00,24.5,24.66,24.46,24.53,385200.0,23.8204,23.9759,23.7815,23.8495,385200.0
2011-07-13 10:10:00,24.51,24.76,24.42,24.72,146800.0,23.8301,24.0732,23.7426,24.0343,146800.0
2011-07-13 10:20:00,24.76,24.82,24.58,24.6,78900.0,24.0732,24.1315,23.8982,23.9176,78900.0
2011-07-13 10:30:00,24.61,24.73,24.58,24.59,74800.0,23.9273,24.044,23.8982,23.9079,74800.0
2011-07-13 10:40:00,24.6,24.62,24.56,24.59,34200.0,23.9176,23.937,23.8787,23.9079,34200.0
2011-07-13 10:50:00,24.57,24.59,24.47,24.48,68200.0,23.8884,23.9079,23.7912,23.8009,68200.0
2011-07-13 11:00:00,24.5,24.53,24.4,24.52,39400.0,23.8204,23.8495,23.7231,23.8398,39400.0
2011-07-13 11:10:00,24.51,24.61,24.51,24.57,55600.0,23.8301,23.9273,23.8301,23.8884,55600.0
2011-07-13 11:20:00,24.57,24.59,24.39,24.48,80700.0,23.8884,23.9079,23.7134,23.8009,80700.0
2011-07-13 11:30:00,24.48,24.48,24.35,24.37,27600.0,23.8009,23.8009,23.6745,23.694,27600.0
2011-07-13 11:40:00,24.38,24.42,24.34,24.35,24400.0,23.7037,23.7426,23.6648,23.6745,24400.0
2011-07-13 11:50:00,24.35,24.42,24.29,24.41,36700.0,23.6745,23.7426,23.6162,23.7329,36700.0
2011-07-13 12:00:00,24.41,24.45,24.38,24.42,27700.0,23.7329,23.7718,23.7037,23.7426,27700.0
2011-07-13 12:10:00,24.41,24.48,24.4,24.42,18400.0,23.7329,23.8009,23.7231,23.7426,18400.0
2011-07-13 12:20:00,24.42,24.43,24.38,24.42,35600.0,23.7426,23.7523,23.7037,23.7426,35600.0
2011-07-13 12:30:00,24.41,24.42,24.38,24.41,21600.0,23.7329,23.7426,23.7037,23.7329,21600.0
2011-07-13 12:40:00,24.42,24.43,24.37,24.42,30700.0,23.7426,23.7523,23.694,23.7426,30700.0
2011-07-13 12:50:00,24.41,24.43,24.37,24.43,14900.0,23.7329,23.7523,23.694,23.7523,14900.0
2011-07-13 13:00:00,24.43,24.43,24.32,24.35,24800.0,23.7523,23.7523,23.6454,23.6745,24800.0
2011-07-13 13:10:00,24.34,24.35,24.26,24.29,14700.0,23.6648,23.6745,23.587,23.6162,14700.0
2011-07-13 13:20:00,24.29,24.32,24.25,24.32,17700.0,23.6162,23.6454,23.5773,23.6454,17700.0
2011-07-13 13:30:00,24.31,24.42,24.31,24.38,28700.0,23.6356,23.7426,23.6356,23.7037,28700.0
2011-07-13 13:40:00,24.37,24.38,24.34,24.35,15500.0,23.694,23.7037,23.6648,23.6745,15500.0
2011-07-13 13:50:00,24.35,24.35,24.27,24.28,30700.0,23.6745,23.6745,23.5968,23.6065,30700.0
2011-07-13 14:00:00,24.28,24.39,24.25,24.34,33100.0,23.6065,23.7134,23.5773,23.6648,33100.0
2011-07-13 14:10:00,24.34,24.35,24.26,24.29,25700.0,23.6648,23.6745,23.587,23.6162,25700.0
2011-07-13 14:20:00,24.29,24.32,24.25,24.31,25700.0,23.6162,23.6454,23.5773,23.6356,25700.0
2011-07-13 14:30:00,24.31,24.35,24.25,24.26,51600.0,23.6356,23.6745,23.5773,23.587,51600.0
2011-07-13 14:40:00,24.26,24.26,24.07,24.1,117700.0,23.587,23.587,23.4023,23.4315,117700.0
2011-07-13 14:50:00,24.11,24.19,24.11,24.16,63700.0,23.4412,23.519,23.4412,23.4898,63700.0
2011-07-13 15:00:00,24.16,24.18,23.95,24.02,197200.0,23.4898,23.5092,23.2856,23.3537,197200.0
2011-07-13 15:10:00,24.03,24.05,23.75,23.8,138800.0,23.3634,23.3829,23.0912,23.1398,138800.0
2011-07-13 15:20:00,23.8,23.84,23.69,23.82,135700.0,23.1398,23.1787,23.0328,23.1592,135700.0
2011-07-13 15:30:00,23.82,23.91,23.74,23.91,104700.0,23.1592,23.2467,23.0815,23.2467,104700.0
2011-07-13 15:40:00,23.88,23.9,23.78,23.82,145900.0,23.2176,23.237,23.1203,23.1592,145900.0
2011-07-13 15:50:00,23.82,23.85,23.77,23.81,216800.0,23.1592,23.1884,23.1106,23.1495,216800.0
2011-07-14 09:30:00,23.93,23.93,23.68,23.72,28100.0,23.2662,23.2662,23.0231,23.062,28100.0
2011-07-14 09:40:00,23.7,23.94,23.68,23.91,99200.0,23.0426,23.2759,23.0231,23.2467,99200.0
2011-07-14 09:50:00,23.92,24.3,23.84,24.26,119700.0,23.2565,23.6259,23.1787,23.587,119700.0
2011-07-14 10:00:00,24.28,24.29,24.01,24.02,49000.0,23.6065,23.6162,23.344,23.3537,49000.0
2011-07-14 10:10:00,24.01,24.03,23.85,23.97,49100.0,23.344,23.3634,23.1884,23.3051,49100.0
2011-07-14 10:20:00,23.98,24.15,23.95,24.04,47200.0,23.3148,23.4801,23.2856,23.3731,47200.0
2011-07-14 10:30:00,24.06,24.1,23.82,23.82,37300.0,23.3926,23.4315,23.1592,23.1592,37300.0
2011-07-14 10:40:00,23.82,23.82,23.5,23.57,89800.0,23.1592,23.1592,22.8481,22.9162,89800.0
2011-07-14 10:50:00,23.57,23.63,23.5,23.53,55700.0,22.9162,22.9745,22.8481,22.8773,55700.0
2011-07-14 11:00:00,23.53,23.76,23.51,23.74,49100.0,22.8773,23.1009,22.8578,23.0815,49100.0
2011-07-14 11:10:00,23.75,23.82,23.71,23.82,51400.0,23.0912,23.1592,23.0523,23.1592,51400.0
2011-07-14 11:20:00,23.83,23.83,23.73,23.79,39200.0,23.169,23.169,23.0717,23.1301,39200.0
2011-07-14 11:30:00,23.79,23.79,23.41,23.49,76000.0,23.1301,23.1301,22.7606,22.8384,76000.0
2011-07-14 11:40:00,23.48,23.57,23.48,23.5,30900.0,22.8287,22.9162,22.8287,22.8481,30900.0
2011-07-14 11:50:00,23.49,23.51,23.4,23.45,26800.0,22.8384,22.8578,22.7509,22.7995,26800.0
2011-07-14 12:00:00,23.46,23.47,23.39,23.43,13900.0,22.8092,22.8189,22.7412,22.7801,13900.0
2011-07-14 12:10:00,23.45,23.53,23.3,23.33,25400.0,22.7995,22.8773,22.6537,22.6828,25400.0
2011-07-14 12:20:00,23.35,23.39,23.29,23.39,11800.0,22.7023,22.7412,22.6439,22.7412,11800.0
2011-07-14 12:30:00,23.38,23.4,23.37,23.4,9300.0,22.7314,22.7509,22.7217,22.7509,9300.0
2011-07-14 12:40:00,23.4,23.44,23.36,23.37,19700.0,22.7509,22.7898,22.712,22.7217,19700.0
2011-07-14 12:50:00,23.36,23.4,23.19,23.24,22900.0,22.712,22.7509,22.5467,22.5953,22900.0
2011-07-14 13:00:00,23.25,23.32,23.22,23.29,25400.0,22.605,22.6731,22.5759,22.6439,25400.0
2011-07-14 13:10:00,23.3,23.3,23.15,23.15,22300.0,22.6537,22.6537,22.5078,22.5078,22300.0
2011-07-14 13:20:00,23.15,23.17,23.05,23.14,43800.0,22.5078,22.5273,22.4106,22.4981,43800.0
2011-07-14 13:30:00,23.16,23.53,23.14,23.42,82100.0,22.5175,22.8773,22.4981,22.7703,82100.0
2011-07-14 13:40:00,23.43,23.54,23.39,23.46,14500.0,22.7801,22.887,22.7412,22.8092,14500.0
2011-07-14 13:50:00,23.44,23.53,23.39,23.52,15800.0,22.7898,22.8773,22.7412,22.8676,15800.0
2011-07-14 14:00:00,23.52,23.59,23.41,23.45,36400.0,22.8676,22.9356,22.7606,22.7995,36400.0
2011-07-14 14:10:00,23.45,23.66,23.44,23.55,40500.0,22.7995,23.0037,22.7898,22.8967,40500.0
2011-07-14 14:20:00,23.54,23.58,23.4,23.47,17800.0,22.887,22.9259,22.7509,22.8189,17800.0
2011-07-14 14:30:00,23.46,23.53,23.37,23.37,22500.0,22.8092,22.8773,22.7217,22.7217,22500.0
2011-07-14 14:40:00,23.37,23.4,23.33,23.35,28000.0,22.7217,22.7509,22.6828,22.7023,28000.0
2011-07-14 14:50:00,23.34,23.36,23.27,23.36,17100.0,22.6925,22.712,22.6245,22.712,17100.0
2011-07-14 15:00:00,23.35,23.39,23.23,23.25,25900.0,22.7023,22.7412,22.5856,22.605,25900.0
2011-07-14 15:10:00,23.25,23.39,23.25,23.39,36100.0,22.605,22.7412,22.605,22.7412,36100.0
2011-07-14 15:20:00,23.39,23.4,23.32,23.37,60300.0,22.7412,22.7509,22.6731,22.7217,60300.0
2011-07-14 15:30:00,23.37,23.4,23.34,23.36,68300.0,22.7217,22.7509,22.6925,22.712,68300.0
2011-07-14 15:40:00,23.36,23.4,23.24,23.3,100700.0,22.712,22.7509,22.5953,22.6537,100700.0
2011-07-14 15:50:00,23.3,23.35,23.24,23.29,108600.0,22.6537,22.7023,22.5953,22.6439,108600.0
2011-07-15 09:30:00,23.51,23.51,23.2,23.23,101000.0,22.8578,22.8578,22.5564,22.5856,101000.0
2011-07-15 09:40:00,23.24,23.24,22.99,23.21,48000.0,22.5953,22.5953,22.3523,22.5662,48000.0
2011-07-15 09:50:00,23.2,23.31,23.12,23.23,86800.0,22.5564,22.6634,22.4787,22.5856,86800.0
2011-07-15 10:00:00,23.23,23.42,23.23,23.36,88200.0,22.5856,22.7703,22.5856,22.712,88200.0
2011-07-15 10:10:00,23.35,23.4,23.33,23.34,109300.0,22.7023,22.7509,22.6828,22.6925,109300.0
2011-07-15 10:20:00,23.32,23.32,23.08,23.13,29500.0,22.6731,22.6731,22.4398,22.4884,29500.0
2011-07-15 10:30:00,23.2,23.23,23.07,23.13,36000.0,22.5564,22.5856,22.43,22.4884,36000.0
2011-07-15 10:40:00,23.12,23.27,23.06,23.2,23700.0,22.4787,22.6245,22.4203,22.5564,23700.0
2011-07-15 10:50:00,23.19,23.2,22.99,23.06,47100.0,22.5467,22.5564,22.3523,22.4203,47100.0
2011-07-15 11:00:00,23.06,23.19,23.02,23.13,16600.0,22.4203,22.5467,22.3814,22.4884,16600.0
2011-07-15 11:10:00,23.12,23.17,23.04,23.06,35400.0,22.4787,22.5273,22.4009,22.4203,35400.0
2011-07-15 11:20:00,23.07,23.1,23.0,23.01,47000.0,22.43,22.4592,22.362,22.3717,47000.0
2011-07-15 11:30:00,23.03,23.05,22.98,23.0,55700.0,22.3911,22.4106,22.3425,22.362,55700.0
2011-07-15 11:40:00,23.0,23.07,22.99,23.06,33800.0,22.362,22.43,22.3523,22.4203,33800.0
2011-07-15 11:50:00,23.08,23.08,22.96,22.96,15700.0,22.4398,22.4398,22.3231,22.3231,15700.0
2011-07-15 12:00:00,22.96,23.15,22.96,23.04,36200.0,22.3231,22.5078,22.3231,22.4009,36200.0
2011-07-15 12:10:00,23.04,23.19,23.0,23.05,42200.0,22.4009,22.5467,22.362,22.4106,42200.0
2011-07-15 12:20:00,23.05,23.08,22.93,23.06,24200.0,22.4106,22.4398,22.2939,22.4203,24200.0
2011-07-15 12:30:00,23.06,23.11,22.96,22.97,17900.0,22.4203,22.4689,22.3231,22.3328,17900.0
2011-07-15 12:40:00,22.99,23.02,22.9,23.0,23600.0,22.3523,22.3814,22.2648,22.362,23600.0
2011-07-15 12:50:00,23.01,23.01,22.92,22.98,35000.0,22.3717,22.3717,22.2842,22.3425,35000.0
2011-07-15 13:00:00,22.98,23.11,22.98,23.09,38600.0,22.3425,22.4689,22.3425,22.4495,38600.0
2011-07-15 13:10:00,23.09,23.11,23.04,23.05,20500.0,22.4495,22.4689,22.4009,22.4106,20500.0
2011-07-15 13:20:00,23.04,23.06,23.01,23.01,31800.0,22.4009,22.4203,22.3717,22.3717,31800.0
2011-07-15 13:30:00,23.01,23.04,23.01,23.02,13500.0,22.3717,22.4009,22.3717,22.3814,13500.0
2011-07-15 13:40:00,23.01,23.03,23.0,23.0,20100.0,22.3717,22.3911,22.362,22.362,20100.0
2011-07-15 13:50:00,23.01,23.07,23.01,23.01,18200.0,22.3717,22.43,22.3717,22.3717,18200.0
2011-07-15 14:00:00,23.01,23.04,22.99,23.01,47200.0,22.3717,22.4009,22.3523,22.3717,47200.0
2011-07-15 14:10:00,23.0,23.05,22.98,23.01,27400.0,22.362,22.4106,22.3425,22.3717,27400.0
2011-07-15 14:20:00,23.0,23.01,22.92,22.92,24700.0,22.362,22.3717,22.2842,22.2842,24700.0
2011-07-15 14:30:00,22.92,22.97,22.9,22.93,35100.0,22.2842,22.3328,22.2648,22.2939,35100.0
2011-07-15 14:40:00,22.93,22.97,22.89,22.92,36700.0,22.2939,22.3328,22.255,22.2842,36700.0
2011-07-15 14:50:00,22.92,22.93,22.8,22.83,45300.0,22.2842,22.2939,22.1675,22.1967,45300.0
2011-07-15 15:00:00,22.82,22.96,22.82,22.95,52500.0,22.187,22.3231,22.187,22.3134,52500.0
2011-07-15 15:10:00,22.95,22.97,22.94,22.95,35700.0,22.3134,22.3328,22.3036,22.3134,35700.0
2011-07-15 15:20:00,22.95,22.97,22.93,22.96,63300.0,22.3134,22.3328,22.2939,22.3231,63300.0
2011-07-15 15:30:00,22.96,23.0,22.93,22.98,81300.0,22.3231,22.362,22.2939,22.3425,81300.0
2011-07-15 15:40:00,22.99,23.0,22.96,22.98,83500.0,22.3523,22.362,22.3231,22.3425,83500.0
2011-07-15 15:50:00,22.99,23.02,22.92,23.02,162700.0,22.3523,22.3814,22.2842,22.3814,162700.0
2011-07-18 09:30:00,22.91,23.02,22.72,22.9,43000.0,22.2745,22.3814,22.0897,22.2648,43000.0
2011-07-18 09:40:00,22.9,22.94,22.65,22.65,36000.0,22.2648,22.3036,22.0217,22.0217,36000.0
2011-07-18 09:50:00,22.66,22.66,22.53,22.54,51900.0,22.0314,22.0314,21.905,21.9147,51900.0
2011-07-18 10:00:00,22.54,22.59,22.37,22.45,52100.0,21.9147,21.9634,21.7495,21.8272,52100.0
2011-07-18 10:10:00,22.45,22.47,22.34,22.35,49200.0,21.8272,21.8467,21.7203,21.73,49200.0
2011-07-18 10:20:00,22.35,22.44,22.32,22.34,103000.0,21.73,21.8175,21.7008,21.7203,103000.0
2011-07-18 10:30:00,22.33,22.43,22.3,22.35,58800.0,21.7106,21.8078,21.6814,21.73,58800.0
2011-07-18 10:40:00,22.38,22.4,22.3,22.32,59900.0,21.7592,21.7786,21.6814,21.7008,59900.0
2011-07-18 10:50:00,22.33,22.38,22.27,22.36,117400.0,21.7106,21.7592,21.6522,21.7397,117400.0
2011-07-18 11:00:00,22.33,22.37,22.31,22.34,25300.0,21.7106,21.7495,21.6911,21.7203,25300.0
2011-07-18 11:10:00,22.32,22.34,22.26,22.31,51600.0,21.7008,21.7203,21.6425,21.6911,51600.0
2011-07-18 11:20:00,22.31,22.43,22.3,22.41,24700.0,21.6911,21.8078,21.6814,21.7883,24700.0
2011-07-18 11:30:00,22.39,22.4,22.27,22.3,57400.0,21.7689,21.7786,21.6522,21.6814,57400.0
2011-07-18 11:40:00,22.3,22.37,22.25,22.25,41000.0,21.6814,21.7495,21.6328,21.6328,41000.0
2011-07-18 11:50:00,22.26,22.26,22.18,22.19,22600.0,21.6425,21.6425,21.5647,21.5745,22600.0
2011-07-18 12:00:00,22.19,22.24,22.16,22.22,38200.0,21.5745,21.6231,21.5453,21.6036,38200.0
2011-07-18 12:10:00,22.22,22.28,22.21,22.24,24100.0,21.6036,21.662,21.5939,21.6231,24100.0
2011-07-18 12:20:00,22.25,22.28,22.21,22.24,9000.0,21.6328,21.662,21.5939,21.6231,9000.0
2011-07-18 12:30:00,22.24,22.29,22.24,22.28,10400.0,21.6231,21.6717,21.6231,21.662,10400.0
2011-07-18 12:40:00,22.28,22.28,22.2,22.22,12700.0,21.662,21.662,21.5842,21.6036,12700.0
2011-07-18 12:50:00,22.2,22.3,22.2,22.29,12700.0,21.5842,21.6814,21.5842,21.6717,12700.0
2011-07-18 13:00:00,22.3,22.3,22.23,22.29,17200.0,21.6814,21.6814,21.6133,21.6717,17200.0
2011-07-18 13:10:00,22.28,22.29,22.19,22.19,30500.0,21.662,21.6717,21.5745,21.5745,30500.0
2011-07-18 13:20:00,22.19,22.21,22.0,22.0,133600.0,21.5745,21.5939,21.3897,21.3897,133600.0
2011-07-18 13:30:00,22.0,22.22,21.98,22.17,73700.0,21.3897,21.6036,21.3703,21.555,73700.0
2011-07-18 13:40:00,22.18,22.21,22.15,22.15,49300.0,21.5647,21.5939,21.5356,21.5356,49300.0
2011-07-18 13:50:00,22.15,22.38,22.12,22.37,66800.0,21.5356,21.7592,21.5064,21.7495,66800.0
2011-07-18 14:00:00,22.36,22.39,22.29,22.39,117700.0,21.7397,21.7689,21.6717,21.7689,117700.0
2011-07-18 14:10:00,22.39,22.41,22.28,22.29,33200.0,21.7689,21.7883,21.662,21.6717,33200.0
2011-07-18 14:20:00,22.31,22.33,22.2,22.23,44900.0,21.6911,21.7106,21.5842,21.6133,44900.0
2011-07-18 14:30:00,22.22,22.29,22.18,22.29,40100.0,21.6036,21.6717,21.5647,21.6717,40100.0
2011-07-18 14:40:00,22.3,22.36,22.29,22.35,37600.0,21.6814,21.7397,21.6717,21.73,37600.0
2011-07-18 14:50:00,22.35,22.37,22.31,22.36,45500.0,21.73,21.7495,21.6911,21.7397,45500.0
2011-07-18 15:00:00,22.36,22.38,22.3,22.37,112200.0,21.7397,21.7592,21.6814,21.7495,112200.0
2011-07-18 15:10:00,22.38,22.4,22.33,22.35,57400.0,21.7592,21.7786,21.7106,21.73,57400.0
2011-07-18 15:20:00,22.35,22.4,22.34,22.38,58700.0,21.73,21.7786,21.7203,21.7592,58700.0
2011-07-18 15:30:00,22.38,22.4,22.32,22.37,107900.0,21.7592,21.7786,21.7008,21.7495,107900.0
2011-07-18 15:40:00,22.37,22.42,22.32,22.42,90700.0,21.7495,21.7981,21.7008,21.7981,90700.0
2011-07-18 15:50:00,22.41,22.42,22.31,22.36,235200.0,21.7883,21.7981,21.6911,21.7397,235200.0
2011-07-19 09:30:00,22.7,23.03,22.67,22.79,113100.0,22.0703,22.3911,22.0411,22.1578,113100.0
2011-07-19 09:40:00,22.76,23.07,22.76,23.04,154000.0,22.1286,22.43,22.1286,22.4009,154000.0
2011-07-19 09:50:00,23.04,23.05,22.78,22.82,90500.0,22.4009,22.4106,22.1481,22.187,90500.0
2011-07-19 10:00:00,22.82,22.87,22.72,22.86,108500.0,22.187,22.2356,22.0897,22.2259,108500.0
2011-07-19 10:10:00,22.87,22.89,22.8,22.83,50500.0,22.2356,22.255,22.1675,22.1967,50500.0
2011-07-19 10:20:00,22.83,22.85,22.58,22.6,36700.0,22.1967,22.2161,21.9536,21.9731,36700.0
2011-07-19 10:30:00,22.59,22.74,22.48,22.7,76000.0,21.9634,22.1092,21.8564,22.0703,76000.0
2011-07-19 10:40:00,22.7,22.9,22.7,22.88,45400.0,22.0703,22.2648,22.0703,22.2453,45400.0
2011-07-19 10:50:00,22.87,22.9,22.68,22.74,118100.0,22.2356,22.2648,22.0509,22.1092,118100.0
2011-07-19 11:00:00,22.74,22.8,22.68,22.69,84200.0,22.1092,22.1675,22.0509,22.0606,84200.0
2011-07-19 11:10:00,22.7,22.82,22.69,22.81,71700.0,22.0703,22.187,22.0606,22.1773,71700.0
2011-07-19 11:20:00,22.79,22.87,22.78,22.8,47300.0,22.1578,22.2356,22.1481,22.1675,47300.0
2011-07-19 11:30:00,22.8,22.86,22.69,22.72,31600.0,22.1675,22.2259,22.0606,22.0897,31600.0
2011-07-19 11:40:00,22.72,22.73,22.56,22.69,65500.0,22.0897,22.0995,21.9342,22.0606,65500.0
2011-07-19 11:50:00,22.7,22.81,22.7,22.78,15400.0,22.0703,22.1773,22.0703,22.1481,15400.0
2011-07-19 12:00:00,22.79,22.8,22.7,22.7,9200.0,22.1578,22.1675,22.0703,22.0703,9200.0
2011-07-19 12:10:00,22.7,22.73,22.59,22.7,59400.0,22.0703,22.0995,21.9634,22.0703,59400.0
2011-07-19 12:20:00,22.71,22.72,22.57,22.59,39000.0,22.08,22.0897,21.9439,21.9634,39000.0
2011-07-19 12:30:00,22.6,22.68,22.53,22.53,20400.0,21.9731,22.0509,21.905,21.905,20400.0
2011-07-19 12:40:00,22.52,22.53,22.45,22.46,62600.0,21.8953,21.905,21.8272,21.837,62600.0
2011-07-19 12:50:00,22.47,22.5,22.44,22.47,24800.0,21.8467,21.8759,21.8175,21.8467,24800.0
2011-07-19 13:00:00,22.48,22.55,22.48,22.5,20500.0,21.8564,21.9245,21.8564,21.8759,20500.0
2011-07-19 13:10:00,22.5,22.55,22.46,22.55,60700.0,21.8759,21.9245,21.837,21.9245,60700.0
2011-07-19 13:20:00,22.55,22.57,22.51,22.51,37200.0,21.9245,21.9439,21.8856,21.8856,37200.0
2011-07-19 13:30:00,22.52,22.75,22.48,22.74,134200.0,21.8953,22.1189,21.8564,22.1092,134200.0
2011-07-19 13:40:00,22.75,22.87,22.7,22.79,147500.0,22.1189,22.2356,22.0703,22.1578,147500.0
2011-07-19 13:50:00,22.8,22.89,22.8,22.89,16500.0,22.1675,22.255,22.1675,22.255,16500.0
2011-07-19 14:00:00,22.89,22.91,22.84,22.84,50800.0,22.255,22.2745,22.2064,22.2064,50800.0
2011-07-19 14:10:00,22.84,22.9,22.82,22.82,81500.0,22.2064,22.2648,22.187,22.187,81500.0
2011-07-19 14:20:00,22.83,22.9,22.78,22.9,152100.0,22.1967,22.2648,22.1481,22.2648,152100.0
2011-07-19 14:30:00,22.9,22.94,22.82,22.84,116300.0,22.2648,22.3036,22.187,22.2064,116300.0
2011-07-19 14:40:00,22.83,22.94,22.75,22.94,110600.0,22.1967,22.3036,22.1189,22.3036,110600.0
2011-07-19 14:50:00,22.94,22.99,22.88,22.98,48600.0,22.3036,22.3523,22.2453,22.3425,48600.0
2011-07-19 15:00:00,22.98,23.18,22.96,23.12,80800.0,22.3425,22.537,22.3231,22.4787,80800.0
2011-07-19 15:10:00,23.11,23.19,23.1,23.16,54600.0,22.4689,22.5467,22.4592,22.5175,54600.0
2011-07-19 15:20:00,23.15,23.23,23.11,23.16,54600.0,22.5078,22.5856,22.4689,22.5175,54600.0
2011-07-19 15:30:00,23.16,23.17,22.92,23.0,90600.0,22.5175,22.5273,22.2842,22.362,90600.0
2011-07-19 15:40:00,23.0,23.02,22.93,22.95,118100.0,22.362,22.3814,22.2939,22.3134,118100.0
2011-07-19 15:50:00,22.95,23.01,22.88,22.99,176500.0,22.3134,22.3717,22.2453,22.3523,176500.0
2011-07-20 09:30:00,23.9,25.05,23.66,24.73,680900.0,23.237,24.3551,23.0037,24.044,680900.0
2011-07-20 09:40:00,24.76,25.68,24.62,24.63,394000.0,24.0732,24.9676,23.937,23.9468,394000.0
2011-07-20 09:50:00,24.63,24.91,24.37,24.85,217900.0,23.9468,24.219,23.694,24.1607,217900.0
2011-07-20 10:00:00,24.85,24.92,24.55,24.56,174900.0,24.1607,24.2287,23.869,23.8787,174900.0
2011-07-20 10:10:00,24.57,24.62,24.3,24.45,171600.0,23.8884,23.937,23.6259,23.7718,171600.0
2011-07-20 10:20:00,24.46,24.97,24.46,24.93,143000.0,23.7815,24.2773,23.7815,24.2384,143000.0
2011-07-20 10:30:00,24.92,24.95,24.73,24.88,108800.0,24.2287,24.2579,24.044,24.1898,108800.0
2011-07-20 10:40:00,24.88,24.91,24.75,24.8,92000.0,24.1898,24.219,24.0634,24.112,92000.0
2011-07-20 10:50:00,24.8,24.97,24.76,24.81,65500.0,24.112,24.2773,24.0732,24.1218,65500.0
2011-07-20 11:00:00,24.81,24.83,24.61,24.65,100000.0,24.1218,24.1412,23.9273,23.9662,100000.0
2011-07-20 11:10:00,24.64,24.89,24.62,24.82,106300.0,23.9565,24.1996,23.937,24.1315,106300.0
2011-07-20 11:20:00,24.81,24.82,24.59,24.67,173900.0,24.1218,24.1315,23.9079,23.9857,173900.0
2011-07-20 11:30:00,24.67,24.68,24.46,24.51,167900.0,23.9857,23.9954,23.7815,23.8301,167900.0
2011-07-20 11:40:00,24.51,24.51,24.35,24.42,102300.0,23.8301,23.8301,23.6745,23.7426,102300.0
2011-07-20 11:50:00,24.44,24.73,24.43,24.5,119000.0,23.762,24.044,23.7523,23.8204,119000.0
2011-07-20 12:00:00,24.5,24.66,24.45,24.49,57900.0,23.8204,23.9759,23.7718,23.8106,57900.0
2011-07-20 12:10:00,24.48,24.62,24.44,24.47,68600.0,23.8009,23.937,23.762,23.7912,68600.0
2011-07-20 12:20:00,24.46,24.48,24.42,24.46,59300.0,23.7815,23.8009,23.7426,23.7815,59300.0
2011-07-20 12:30:00,24.45,24.47,24.39,24.42,56700.0,23.7718,23.7912,23.7134,23.7426,56700.0
2011-07-20 12:40:00,24.43,24.49,24.39,24.48,53400.0,23.7523,23.8106,23.7134,23.8009,53400.0
2011-07-20 12:50:00,24.49,24.6,24.49,24.56,38900.0,23.8106,23.9176,23.8106,23.8787,38900.0
2011-07-20 13:00:00,24.54,24.73,24.53,24.73,56400.0,23.8593,24.044,23.8495,24.044,56400.0
2011-07-20 13:10:00,24.73,24.91,24.73,24.78,88800.0,24.044,24.219,24.044,24.0926,88800.0
2011-07-20 13:20:00,24.77,24.85,24.71,24.79,113400.0,24.0829,24.1607,24.0245,24.1023,113400.0
2011-07-20 13:30:00,24.78,24.81,24.74,24.8,149700.0,24.0926,24.1218,24.0537,24.112,149700.0
2011-07-20 13:40:00,24.8,25.09,24.78,25.07,128500.0,24.112,24.394,24.0926,24.3746,128500.0
2011-07-20 13:50:00,25.08,25.08,24.9,24.95,121500.0,24.3843,24.3843,24.2093,24.2579,121500.0
2011-07-20 14:00:00,24.94,24.96,24.8,24.82,81700.0,24.2482,24.2676,24.112,24.1315,81700.0
2011-07-20 14:10:00,24.82,24.92,24.68,24.92,82200.0,24.1315,24.2287,23.9954,24.2287,82200.0
2011-07-20 14:20:00,24.91,25.1,24.91,25.06,123100.0,24.219,24.4037,24.219,24.3648,123100.0
2011-07-20 14:30:00,25.05,25.09,24.99,25.03,90400.0,24.3551,24.394,24.2968,24.3357,90400.0
2011-07-20 14:40:00,25.03,25.17,25.0,25.09,80600.0,24.3357,24.4718,24.3065,24.394,80600.0
2011-07-20 14:50:00,25.09,25.11,24.97,25.03,92100.0,24.394,24.4135,24.2773,24.3357,92100.0
2011-07-20 15:00:00,25.03,25.17,25.02,25.17,64300.0,24.3357,24.4718,24.3259,24.4718,64300.0
2011-07-20 15:10:00,25.16,25.24,25.12,25.24,74100.0,24.4621,24.5398,24.4232,24.5398,74100.0
2011-07-20 15:20:00,25.23,25.24,24.94,24.94,109600.0,24.5301,24.5398,24.2482,24.2482,109600.0
2011-07-20 15:30:00,24.94,25.02,24.81,24.94,110700.0,24.2482,24.3259,24.1218,24.2482,110700.0
2011-07-20 15:40:00,24.94,25.0,24.69,24.85,181100.0,24.2482,24.3065,24.0051,24.1607,181100.0
2011-07-20 15:50:00,24.87,24.94,24.76,24.88,259100.0,24.1801,24.2482,24.0732,24.1898,259100.0
2011-07-21 09:30:00,25.13,25.28,25.06,25.21,93100.0,24.4329,24.5787,24.3648,24.5107,93100.0
2011-07-21 09:40:00,25.19,25.23,25.13,25.21,57400.0,24.4912,24.5301,24.4329,24.5107,57400.0
2011-07-21 09:50:00,25.21,25.23,24.99,25.21,85500.0,24.5107,24.5301,24.2968,24.5107,85500.0
2011-07-21 10:00:00,25.18,25.49,25.15,25.41,114700.0,24.4815,24.7829,24.4523,24.7051,114700.0
2011-07-21 10:10:00,25.42,25.55,25.38,25.39,65900.0,24.7149,24.8412,24.676,24.6857,65900.0
2011-07-21 10:20:00,25.38,25.5,25.33,25.49,58300.0,24.676,24.7926,24.6273,24.7829,58300.0
2011-07-21 10:30:00,25.48,25.69,25.46,25.69,86400.0,24.7732,24.9774,24.7537,24.9774,86400.0
2011-07-21 10:40:00,25.69,25.74,25.57,25.57,60700.0,24.9774,25.026,24.8607,24.8607,60700.0
2011-07-21 10:50:00,25.59,25.64,25.55,25.63,50900.0,24.8801,24.9287,24.8412,24.919,50900.0
2011-07-21 11:00:00,25.63,25.79,25.63,25.77,71200.0,24.919,25.0746,24.919,25.0551,71200.0
2011-07-21 11:10:00,25.77,25.81,25.7,25.71,42100.0,25.0551,25.094,24.9871,24.9968,42100.0
2011-07-21 11:20:00,25.7,25.7,25.42,25.45,100000.0,24.9871,24.9871,24.7149,24.744,100000.0
2011-07-21 11:30:00,25.44,25.59,25.25,25.43,168000.0,24.7343,24.8801,24.5496,24.7246,168000.0
2011-07-21 11:40:00,25.44,25.47,25.31,25.45,81200.0,24.7343,24.7635,24.6079,24.744,81200.0
2011-07-21 11:50:00,25.4,25.56,25.33,25.48,70900.0,24.6954,24.851,24.6273,24.7732,70900.0
2011-07-21 12:00:00,25.47,25.51,25.44,25.47,25900.0,24.7635,24.8024,24.7343,24.7635,25900.0
2011-07-21 12:10:00,25.48,25.56,25.43,25.46,26900.0,24.7732,24.851,24.7246,24.7537,26900.0
2011-07-21 12:20:00,25.46,25.53,25.45,25.53,37000.0,24.7537,24.8218,24.744,24.8218,37000.0
2011-07-21 12:30:00,25.53,25.66,25.51,25.56,86300.0,24.8218,24.9482,24.8024,24.851,86300.0
2011-07-21 12:40:00,25.55,25.75,25.55,25.64,71300.0,24.8412,25.0357,24.8412,24.9287,71300.0
2011-07-21 12:50:00,25.63,25.63,25.44,25.49,114200.0,24.919,24.919,24.7343,24.7829,114200.0
2011-07-21 13:00:00,25.51,25.51,25.42,25.47,50700.0,24.8024,24.8024,24.7149,24.7635,50700.0
2011-07-21 13:10:00,25.46,25.57,25.46,25.56,56900.0,24.7537,24.8607,24.7537,24.851,56900.0
2011-07-21 13:20:00,25.56,25.65,25.47,25.64,109100.0,24.851,24.9385,24.7635,24.9287,109100.0
2011-07-21 13:30:00,25.65,25.75,25.62,25.75,72000.0,24.9385,25.0357,24.9093,25.0357,72000.0
2011-07-21 13:40:00,25.74,25.77,25.71,25.72,51000.0,25.026,25.0551,24.9968,25.0065,51000.0
2011-07-21 13:50:00,25.72,25.73,25.67,25.69,40600.0,25.0065,25.0163,24.9579,24.9774,40600.0
2011-07-21 14:00:00,25.69,25.71,25.64,25.67,30900.0,24.9774,24.9968,24.9287,24.9579,30900.0
2011-07-21 14:10:00,25.68,25.73,25.64,25.71,69900.0,24.9676,25.0163,24.9287,24.9968,69900.0
2011-07-21 14:20:00,25.7,25.75,25.69,25.71,55900.0,24.9871,25.0357,24.9774,24.9968,55900.0
2011-07-21 14:30:00,25.71,25.72,25.67,25.72,41000.0,24.9968,25.0065,24.9579,25.0065,41000.0
2011-07-21 14:40:00,25.71,25.78,25.68,25.78,88900.0,24.9968,25.0649,24.9676,25.0649,88900.0
2011-07-21 14:50:00,25.78,25.78,25.7,25.74,39100.0,25.0649,25.0649,24.9871,25.026,39100.0
2011-07-21 15:00:00,25.73,25.78,25.67,25.67,53200.0,25.0163,25.0649,24.9579,24.9579,53200.0
2011-07-21 15:10:00,25.66,25.68,25.57,25.58,47100.0,24.9482,24.9676,24.8607,24.8704,47100.0
2011-07-21 15:20:00,25.57,25.6,25.51,25.57,51500.0,24.8607,24.8899,24.8024,24.8607,51500.0
2011-07-21 15:30:00,25.57,25.64,25.57,25.6,65000.0,24.8607,24.9287,24.8607,24.8899,65000.0
2011-07-21 15:40:00,25.6,25.73,25.5,25.72,176400.0,24.8899,25.0163,24.7926,25.0065,176400.0
2011-07-21 15:50:00,25.72,25.75,25.58,25.65,179000.0,25.0065,25.0357,24.8704,24.9385,179000.0
2011-07-22 09:30:00,25.66,25.7,25.44,25.48,55300.0,24.9482,24.9871,24.7343,24.7732,55300.0
2011-07-22 09:40:00,25.47,25.49,25.26,25.28,49600.0,24.7635,24.7829,24.5593,24.5787,49600.0
2011-07-22 09:50:00,25.29,25.53,25.24,25.49,56400.0,24.5885,24.8218,24.5398,24.7829,56400.0
2011-07-22 10:00:00,25.47,25.79,25.46,25.7,92500.0,24.7635,25.0746,24.7537,24.9871,92500.0
2011-07-22 10:10:00,25.7,25.87,25.7,25.86,67400.0,24.9871,25.1524,24.9871,25.1426,67400.0
2011-07-22 10:20:00,25.85,25.9,25.78,25.87,75100.0,25.1329,25.1815,25.0649,25.1524,75100.0
2011-07-22 10:30:00,25.86,26.01,25.74,25.96,61300.0,25.1426,25.2885,25.026,25.2399,61300.0
2011-07-22 10:40:00,25.97,26.05,25.94,26.04,63000.0,25.2496,25.3274,25.2204,25.3177,63000.0
2011-07-22 10:50:00,26.03,26.12,26.02,26.08,80400.0,25.3079,25.3954,25.2982,25.3565,80400.0
2011-07-22 11:00:00,26.09,26.2,26.08,26.18,40400.0,25.3663,25.4732,25.3565,25.4538,40400.0
2011-07-22 11:10:00,26.18,26.31,26.15,26.27,77400.0,25.4538,25.5802,25.4246,25.5413,77400.0
2011-07-22 11:20:00,26.27,26.32,26.18,26.31,52900.0,25.5413,25.5899,25.4538,25.5802,52900.0
2011-07-22 11:30:00,26.31,26.45,26.3,26.45,43300.0,25.5802,25.7163,25.5704,25.7163,43300.0
2011-07-22 11:40:00,26.44,26.45,26.35,26.35,59500.0,25.7066,25.7163,25.6191,25.6191,59500.0
2011-07-22 11:50:00,26.35,26.56,26.35,26.55,59800.0,25.6191,25.8232,25.6191,25.8135,59800.0
2011-07-22 12:00:00,26.55,26.67,26.55,26.66,63000.0,25.8135,25.9302,25.8135,25.9205,63000.0
2011-07-22 12:10:00,26.66,26.74,26.56,26.61,65900.0,25.9205,25.9982,25.8232,25.8718,65900.0
2011-07-22 12:20:00,26.62,26.7,26.6,26.69,45600.0,25.8816,25.9593,25.8621,25.9496,45600.0
2011-07-22 12:30:00,26.7,26.93,26.64,26.79,146600.0,25.9593,26.183,25.901,26.0468,146600.0
2011-07-22 12:40:00,26.79,26.8,26.6,26.66,45500.0,26.0468,26.0566,25.8621,25.9205,45500.0
2011-07-22 12:50:00,26.66,26.66,26.57,26.58,46100.0,25.9205,25.9205,25.8329,25.8427,46100.0
2011-07-22 13:00:00,26.57,26.58,26.48,26.54,39900.0,25.8329,25.8427,25.7454,25.8038,39900.0
2011-07-22 13:10:00,26.54,26.54,26.49,26.54,25000.0,25.8038,25.8038,25.7552,25.8038,25000.0
2011-07-22 13:20:00,26.53,26.56,26.49,26.53,53400.0,25.7941,25.8232,25.7552,25.7941,53400.0
2011-07-22 13:30:00,26.53,26.54,26.48,26.51,34000.0,25.7941,25.8038,25.7454,25.7746,34000.0
2011-07-22 13:40:00,26.5,26.66,26.5,26.64,38600.0,25.7649,25.9205,25.7649,25.901,38600.0
2011-07-22 13:50:00,26.62,26.68,26.59,26.6,36400.0,25.8816,25.9399,25.8524,25.8621,36400.0
2011-07-22 14:00:00,26.59,26.7,26.54,26.7,77900.0,25.8524,25.9593,25.8038,25.9593,77900.0
2011-07-22 14:10:00,26.71,26.81,26.64,26.79,54200.0,25.9691,26.0663,25.901,26.0468,54200.0
2011-07-22 14:20:00,26.79,26.8,26.74,26.77,36900.0,26.0468,26.0566,25.9982,26.0274,36900.0
2011-07-22 14:30:00,26.75,26.77,26.67,26.73,78700.0,26.008,26.0274,25.9302,25.9885,78700.0
2011-07-22 14:40:00,26.7,26.75,26.7,26.72,35200.0,25.9593,26.008,25.9593,25.9788,35200.0
2011-07-22 14:50:00,26.71,26.76,26.68,26.74,65400.0,25.9691,26.0177,25.9399,25.9982,65400.0
2011-07-22 15:00:00,26.74,26.77,26.7,26.73,99100.0,25.9982,26.0274,25.9593,25.9885,99100.0
2011-07-22 15:10:00,26.73,26.76,26.71,26.75,69500.0,25.9885,26.0177,25.9691,26.008,69500.0
2011-07-22 15:20:00,26.74,26.76,26.72,26.76,115100.0,25.9982,26.0177,25.9788,26.0177,115100.0
2011-07-22 15:30:00,26.75,26.78,26.53,26.53,126500.0,26.008,26.0371,25.7941,25.7941,126500.0
2011-07-22 15:40:00,26.53,26.53,26.37,26.39,178400.0,25.7941,25.7941,25.6385,25.6579,178400.0
2011-07-22 15:50:00,26.39,26.54,26.36,26.5,225300.0,25.6579,25.8038,25.6288,25.7649,225300.0
2011-07-25 09:30:00,26.01,26.02,25.71,25.84,82100.0,25.2885,25.2982,24.9968,25.1232,82100.0
2011-07-25 09:40:00,25.85,26.06,25.56,25.96,90800.0,25.1329,25.3371,24.851,25.2399,90800.0
2011-07-25 09:50:00,25.94,26.32,25.88,26.28,92000.0,25.2204,25.5899,25.1621,25.551,92000.0
2011-07-25 10:00:00,26.26,26.26,26.09,26.14,43300.0,25.5315,25.5315,25.3663,25.4149,43300.0
2011-07-25 10:10:00,26.15,26.22,26.04,26.07,26000.0,25.4246,25.4927,25.3177,25.3468,26000.0
2011-07-25 10:20:00,26.07,26.17,26.06,26.13,32200.0,25.3468,25.444,25.3371,25.4052,32200.0
2011-07-25 10:30:00,26.12,26.14,25.93,25.93,25200.0,25.3954,25.4149,25.2107,25.2107,25200.0
2011-07-25 10:40:00,25.93,26.06,25.93,26.02,37200.0,25.2107,25.3371,25.2107,25.2982,37200.0
2011-07-25 10:50:00,26.01,26.03,25.78,25.89,29800.0,25.2885,25.3079,25.0649,25.1718,29800.0
2011-07-25 11:00:00,25.89,25.92,25.79,25.81,27000.0,25.1718,25.201,25.0746,25.094,27000.0
2011-07-25 11:10:00,25.81,25.86,25.76,25.78,39300.0,25.094,25.1426,25.0454,25.0649,39300.0
2011-07-25 11:20:00,25.79,25.89,25.79,25.87,52300.0,25.0746,25.1718,25.0746,25.1524,52300.0
2011-07-25 11:30:00,25.88,25.9,25.79,25.86,17000.0,25.1621,25.1815,25.0746,25.1426,17000.0
2011-07-25 11:40:00,25.86,25.89,25.78,25.78,15300.0,25.1426,25.1718,25.0649,25.0649,15300.0
2011-07-25 11:50:00,25.78,25.78,25.69,25.76,36900.0,25.0649,25.0649,24.9774,25.0454,36900.0
2011-07-25 12:00:00,25.75,25.87,25.75,25.86,22800.0,25.0357,25.1524,25.0357,25.1426,22800.0
2011-07-25 12:10:00,25.86,25.88,25.81,25.84,35700.0,25.1426,25.1621,25.094,25.1232,35700.0
2011-07-25 12:20:00,25.84,25.88,25.83,25.86,19100.0,25.1232,25.1621,25.1135,25.1426,19100.0
2011-07-25 12:30:00,25.86,25.89,25.82,25.83,16100.0,25.1426,25.1718,25.1038,25.1135,16100.0
2011-07-25 12:40:00,25.84,25.89,25.84,25.84,38800.0,25.1232,25.1718,25.1232,25.1232,38800.0
2011-07-25 12:50:00,25.85,25.86,25.82,25.83,45800.0,25.1329,25.1426,25.1038,25.1135,45800.0
2011-07-25 13:00:00,25.83,25.84,25.82,25.83,25000.0,25.1135,25.1232,25.1038,25.1135,25000.0
2011-07-25 13:10:00,25.83,25.85,25.8,25.82,44600.0,25.1135,25.1329,25.0843,25.1038,44600.0
2011-07-25 13:20:00,25.8,25.81,25.75,25.78,20200.0,25.0843,25.094,25.0357,25.0649,20200.0
2011-07-25 13:30:00,25.78,25.81,25.74,25.76,17000.0,25.0649,25.094,25.026,25.0454,17000.0
2011-07-25 13:40:00,25.75,25.77,25.73,25.77,29000.0,25.0357,25.0551,25.0163,25.0551,29000.0
2011-07-25 13:50:00,25.76,25.83,25.76,25.8,41400.0,25.0454,25.1135,25.0454,25.0843,41400.0
2011-07-25 14:00:00,25.8,25.83,25.79,25.8,33300.0,25.0843,25.1135,25.0746,25.0843,33300.0
2011-07-25 14:10:00,25.8,25.8,25.79,25.79,19000.0,25.0843,25.0843,25.0746,25.0746,19000.0
2011-07-25 14:20:00,25.79,25.8,25.78,25.79,35500.0,25.0746,25.0843,25.0649,25.0746,35500.0
2011-07-25 14:30:00,25.8,25.8,25.71,25.71,43300.0,25.0843,25.0843,24.9968,24.9968,43300.0
2011-07-25 14:40:00,25.71,25.76,25.71,25.74,37500.0,24.9968,25.0454,24.9968,25.026,37500.0
2011-07-25 14:50:00,25.75,25.78,25.73,25.77,31800.0,25.0357,25.0649,25.0163,25.0551,31800.0
2011-07-25 15:00:00,25.77,25.77,25.54,25.54,64100.0,25.0551,25.0551,24.8315,24.8315,64100.0
2011-07-25 15:10:00,25.55,25.66,25.53,25.66,62800.0,24.8412,24.9482,24.8218,24.9482,62800.0
2011-07-25 15:20:00,25.65,25.68,25.61,25.63,36700.0,24.9385,24.9676,24.8996,24.919,36700.0
2011-07-25 15:30:00,25.63,25.74,25.6,25.71,31300.0,24.919,25.026,24.8899,24.9968,31300.0
2011-07-25 15:40:00,25.72,25.72,25.63,25.68,51500.0,25.0065,25.0065,24.919,24.9676,51500.0
2011-07-25 15:50:00,25.67,25.71,25.6,25.65,107300.0,24.9579,24.9968,24.8899,24.9385,107300.0
2011-07-26 09:30:00,25.46,25.47,25.25,25.25,136000.0,24.7537,24.7635,24.5496,24.5496,136000.0
2011-07-26 09:40:00,25.22,25.3,24.95,25.09,77400.0,24.5204,24.5982,24.2579,24.394,77400.0
2011-07-26 09:50:00,25.07,25.08,24.96,25.04,109200.0,24.3746,24.3843,24.2676,24.3454,109200.0
2011-07-26 10:00:00,25.01,25.11,24.89,24.95,92100.0,24.3162,24.4135,24.1996,24.2579,92100.0
2011-07-26 10:10:00,24.95,25.04,24.91,24.94,40300.0,24.2579,24.3454,24.219,24.2482,40300.0
2011-07-26 10:20:00,24.91,25.06,24.88,25.04,79400.0,24.219,24.3648,24.1898,24.3454,79400.0
2011-07-26 10:30:00,25.02,25.13,24.93,25.05,88900.0,24.3259,24.4329,24.2384,24.3551,88900.0
2011-07-26 10:40:00,25.05,25.12,24.98,25.04,58700.0,24.3551,24.4232,24.2871,24.3454,58700.0
2011-07-26 10:50:00,25.03,25.03,24.93,25.03,91900.0,24.3357,24.3357,24.2384,24.3357,91900.0
2011-07-26 11:00:00,25.04,25.27,25.04,25.27,30000.0,24.3454,24.569,24.3454,24.569,30000.0
2011-07-26 11:10:00,25.28,25.31,25.18,25.28,41500.0,24.5787,24.6079,24.4815,24.5787,41500.0
2011-07-26 11:20:00,25.28,25.61,25.28,25.6,137900.0,24.5787,24.8996,24.5787,24.8899,137900.0
2011-07-26 11:30:00,25.6,25.61,25.44,25.46,101200.0,24.8899,24.8996,24.7343,24.7537,101200.0
2011-07-26 11:40:00,25.45,25.45,25.29,25.34,22600.0,24.744,24.744,24.5885,24.6371,22600.0
2011-07-26 11:50:00,25.33,25.41,25.31,25.41,26000.0,24.6273,24.7051,24.6079,24.7051,26000.0
2011-07-26 12:00:00,25.4,25.54,25.36,25.51,55700.0,24.6954,24.8315,24.6565,24.8024,55700.0
2011-07-26 12:10:00,25.5,25.59,25.46,25.54,44700.0,24.7926,24.8801,24.7537,24.8315,44700.0
2011-07-26 12:20:00,25.55,25.59,25.49,25.52,28800.0,24.8412,24.8801,24.7829,24.8121,28800.0
2011-07-26 12:30:00,25.51,25.53,25.48,25.51,39600.0,24.8024,24.8218,24.7732,24.8024,39600.0
2011-07-26 12:40:00,25.51,25.52,25.42,25.42,18900.0,24.8024,24.8121,24.7149,24.7149,18900.0
2011-07-26 12:50:00,25.41,25.43,25.38,25.43,13700.0,24.7051,24.7246,24.676,24.7246,13700.0
2011-07-26 13:00:00,25.42,25.43,25.29,25.32,17200.0,24.7149,24.7246,24.5885,24.6176,17200.0
2011-07-26 13:10:00,25.3,25.34,25.24,25.27,20800.0,24.5982,24.6371,24.5398,24.569,20800.0
2011-07-26 13:20:00,25.27,25.28,25.24,25.25,13600.0,24.569,24.5787,24.5398,24.5496,13600.0
2011-07-26 13:30:00,25.25,25.29,25.23,25.27,20600.0,24.5496,24.5885,24.5301,24.569,20600.0
2011-07-26 13:40:00,25.25,25.28,25.24,25.28,22100.0,24.5496,24.5787,24.5398,24.5787,22100.0
2011-07-26 13:50:00,25.27,25.34,25.27,25.28,33200.0,24.569,24.6371,24.569,24.5787,33200.0
2011-07-26 14:00:00,25.27,25.35,25.25,25.34,43000.0,24.569,24.6468,24.5496,24.6371,43000.0
2011-07-26 14:10:00,25.34,25.41,25.29,25.32,49000.0,24.6371,24.7051,24.5885,24.6176,49000.0
2011-07-26 14:20:00,25.31,25.33,25.28,25.3,22200.0,24.6079,24.6273,24.5787,24.5982,22200.0
2011-07-26 14:30:00,25.29,25.34,25.27,25.29,25100.0,24.5885,24.6371,24.569,24.5885,25100.0
2011-07-26 14:40:00,25.28,25.29,25.23,25.25,21900.0,24.5787,24.5885,24.5301,24.5496,21900.0
2011-07-26 14:50:00,25.25,25.3,25.22,25.23,23200.0,24.5496,24.5982,24.5204,24.5301,23200.0
2011-07-26 15:00:00,25.23,25.3,25.23,25.28,43600.0,24.5301,24.5982,24.5301,24.5787,43600.0
2011-07-26 15:10:00,25.26,25.28,25.23,25.25,40200.0,24.5593,24.5787,24.5301,24.5496,40200.0
2011-07-26 15:20:00,25.25,25.28,25.23,25.27,42400.0,24.5496,24.5787,24.5301,24.569,42400.0
2011-07-26 15:30:00,25.28,25.28,25.18,25.24,57800.0,24.5787,24.5787,24.4815,24.5398,57800.0
2011-07-26 15:40:00,25.23,25.26,25.1,25.11,125000.0,24.5301,24.5593,24.4037,24.4135,125000.0
2011-07-26 15:50:00,25.11,25.28,25.06,25.2,190500.0,24.4135,24.5787,24.3648,24.501,190500.0
2011-07-27 09:30:00,24.87,24.9,24.72,24.82,25800.0,24.1801,24.2093,24.0343,24.1315,25800.0
2011-07-27 09:40:00,24.81,24.85,24.65,24.82,21600.0,24.1218,24.1607,23.9662,24.1315,21600.0
2011-07-27 09:50:00,24.82,24.82,24.42,24.47,64400.0,24.1315,24.1315,23.7426,23.7912,64400.0
2011-07-27 10:00:00,24.48,24.52,24.27,24.33,97800.0,23.8009,23.8398,23.5968,23.6551,97800.0
2011-07-27 10:10:00,24.33,24.36,24.17,24.21,76300.0,23.6551,23.6843,23.4995,23.5384,76300.0
2011-07-27 10:20:00,24.21,24.25,23.95,23.97,65800.0,23.5384,23.5773,23.2856,23.3051,65800.0
2011-07-27 10:30:00,23.98,24.05,23.83,24.02,97200.0,23.3148,23.3829,23.169,23.3537,97200.0
2011-07-27 10:40:00,24.01,24.11,23.95,24.04,55000.0,23.344,23.4412,23.2856,23.3731,55000.0
2011-07-27 10:50:00,24.05,24.4,24.04,24.4,69700.0,23.3829,23.7231,23.3731,23.7231,69700.0
2011-07-27 11:00:00,24.38,24.4,24.23,24.26,53500.0,23.7037,23.7231,23.5579,23.587,53500.0
2011-07-27 11:10:00,24.26,24.27,24.13,24.18,31100.0,23.587,23.5968,23.4606,23.5092,31100.0
2011-07-27 11:20:00,24.18,24.19,24.07,24.19,29200.0,23.5092,23.519,23.4023,23.519,29200.0
2011-07-27 11:30:00,24.18,24.29,24.16,24.27,71700.0,23.5092,23.6162,23.4898,23.5968,71700.0
2011-07-27 11:40:00,24.27,24.3,24.24,24.27,12300.0,23.5968,23.6259,23.5676,23.5968,12300.0
2011-07-27 11:50:00,24.27,24.31,24.06,24.06,70200.0,23.5968,23.6356,23.3926,23.3926,70200.0
2011-07-27 12:00:00,24.06,24.07,23.98,23.99,108700.0,23.3926,23.4023,23.3148,23.3245,108700.0
2011-07-27 12:10:00,23.99,24.13,23.97,24.04,45900.0,23.3245,23.4606,23.3051,23.3731,45900.0
2011-07-27 12:20:00,24.04,24.1,23.93,24.0,42000.0,23.3731,23.4315,23.2662,23.3342,42000.0
2011-07-27 12:30:00,24.02,24.06,23.97,24.01,27300.0,23.3537,23.3926,23.3051,23.344,27300.0
2011-07-27 12:40:00,24.01,24.07,23.97,23.97,20500.0,23.344,23.4023,23.3051,23.3051,20500.0
2011-07-27 12:50:00,23.98,24.06,23.95,24.0,28500.0,23.3148,23.3926,23.2856,23.3342,28500.0
2011-07-27 13:00:00,24.0,24.04,24.0,24.0,61400.0,23.3342,23.3731,23.3342,23.3342,61400.0
2011-07-27 13:10:00,24.0,24.04,23.95,24.0,56700.0,23.3342,23.3731,23.2856,23.3342,56700.0
2011-07-27 13:20:00,24.0,24.01,23.82,23.88,71500.0,23.3342,23.344,23.1592,23.2176,71500.0
2011-07-27 13:30:00,23.87,23.95,23.86,23.89,28800.0,23.2078,23.2856,23.1981,23.2273,28800.0
2011-07-27 13:40:00,23.88,23.97,23.87,23.94,35700.0,23.2176,23.3051,23.2078,23.2759,35700.0
2011-07-27 13:50:00,23.95,23.98,23.9,23.91,24200.0,23.2856,23.3148,23.237,23.2467,24200.0
2011-07-27 14:00:00,23.89,23.93,23.86,23.91,42700.0,23.2273,23.2662,23.1981,23.2467,42700.0
2011-07-27 14:10:00,23.9,23.94,23.79,23.82,14700.0,23.237,23.2759,23.1301,23.1592,14700.0
2011-07-27 14:20:00,23.82,23.86,23.69,23.74,19700.0,23.1592,23.1981,23.0328,23.0815,19700.0
2011-07-27 14:30:00,23.75,23.77,23.62,23.65,38000.0,23.0912,23.1106,22.9648,22.994,38000.0
2011-07-27 14:40:00,23.65,23.74,23.58,23.72,71800.0,22.994,23.0815,22.9259,23.062,71800.0
2011-07-27 14:50:00,23.72,23.75,23.65,23.66,55800.0,23.062,23.0912,22.994,23.0037,55800.0
2011-07-27 15:00:00,23.65,23.7,23.63,23.64,46800.0,22.994,23.0426,22.9745,22.9842,46800.0
2011-07-27 15:10:00,23.65,23.7,23.62,23.68,61900.0,22.994,23.0426,22.9648,23.0231,61900.0
2011-07-27 15:20:00,23.69,23.78,23.64,23.77,51300.0,23.0328,23.1203,22.9842,23.1106,51300.0
2011-07-27 15:30:00,23.78,23.86,23.77,23.81,59500.0,23.1203,23.1981,23.1106,23.1495,59500.0
2011-07-27 15:40:00,23.81,23.88,23.76,23.77,176200.0,23.1495,23.2176,23.1009,23.1106,176200.0
2011-07-27 15:50:00,23.77,23.85,23.73,23.79,176900.0,23.1106,23.1884,23.0717,23.1301,176900.0
2011-07-28 09:30:00,23.77,23.8,23.62,23.62,16400.0,23.1106,23.1398,22.9648,22.9648,16400.0
2011-07-28 09:40:00,23.65,23.74,23.54,23.69,30400.0,22.994,23.0815,22.887,23.0328,30400.0
2011-07-28 09:50:00,23.69,23.79,23.65,23.79,12800.0,23.0328,23.1301,22.994,23.1301,12800.0
2011-07-28 10:00:00,23.78,23.86,23.66,23.81,21100.0,23.1203,23.1981,23.0037,23.1495,21100.0
2011-07-28 10:10:00,23.8,24.06,23.8,24.06,44000.0,23.1398,23.3926,23.1398,23.3926,44000.0
2011-07-28 10:20:00,24.06,24.12,24.0,24.06,85700.0,23.3926,23.4509,23.3342,23.3926,85700.0
2011-07-28 10:30:00,24.07,24.12,23.85,23.91,60400.0,23.4023,23.4509,23.1884,23.2467,60400.0
2011-07-28 10:40:00,23.91,24.05,23.91,24.05,13400.0,23.2467,23.3829,23.2467,23.3829,13400.0
2011-07-28 10:50:00,24.03,24.06,23.99,24.02,15500.0,23.3634,23.3926,23.3245,23.3537,15500.0
2011-07-28 11:00:00,24.02,24.15,23.98,24.12,30200.0,23.3537,23.4801,23.3148,23.4509,30200.0
2011-07-28 11:10:00,24.12,24.19,24.08,24.17,40300.0,23.4509,23.519,23.412,23.4995,40300.0
2011-07-28 11:20:00,24.18,24.31,24.14,24.3,65200.0,23.5092,23.6356,23.4704,23.6259,65200.0
2011-07-28 11:30:00,24.28,24.3,24.15,24.18,21800.0,23.6065,23.6259,23.4801,23.5092,21800.0
2011-07-28 11:40:00,24.17,24.23,24.14,24.14,16000.0,23.4995,23.5579,23.4704,23.4704,16000.0
2011-07-28 11:50:00,24.14,24.14,24.05,24.1,29000.0,23.4704,23.4704,23.3829,23.4315,29000.0
2011-07-28 12:00:00,24.1,24.11,24.04,24.07,35600.0,23.4315,23.4412,23.3731,23.4023,35600.0
2011-07-28 12:10:00,24.06,24.06,23.86,23.87,58900.0,23.3926,23.3926,23.1981,23.2078,58900.0
2011-07-28 12:20:00,23.86,23.93,23.86,23.86,46800.0,23.1981,23.2662,23.1981,23.1981,46800.0
2011-07-28 12:30:00,23.87,23.87,23.75,23.77,50700.0,23.2078,23.2078,23.0912,23.1106,50700.0
2011-07-28 12:40:00,23.77,23.81,23.73,23.8,21800.0,23.1106,23.1495,23.0717,23.1398,21800.0
2011-07-28 12:50:00,23.81,23.84,23.71,23.83,37400.0,23.1495,23.1787,23.0523,23.169,37400.0
2011-07-28 13:00:00,23.81,23.86,23.76,23.82,20000.0,23.1495,23.1981,23.1009,23.1592,20000.0
2011-07-28 13:10:00,23.81,23.87,23.77,23.81,48500.0,23.1495,23.2078,23.1106,23.1495,48500.0
2011-07-28 13:20:00,23.8,23.81,23.71,23.73,31600.0,23.1398,23.1495,23.0523,23.0717,31600.0
2011-07-28 13:30:00,23.72,23.74,23.64,23.7,76000.0,23.062,23.0815,22.9842,23.0426,76000.0
2011-07-28 13:40:00,23.7,23.72,23.56,23.6,31700.0,23.0426,23.062,22.9064,22.9453,31700.0
2011-07-28 13:50:00,23.6,23.6,23.42,23.54,95500.0,22.9453,22.9453,22.7703,22.887,95500.0
2011-07-28 14:00:00,23.54,23.58,23.5,23.51,21800.0,22.887,22.9259,22.8481,22.8578,21800.0
2011-07-28 14:10:00,23.5,23.52,23.41,23.5,72700.0,22.8481,22.8676,22.7606,22.8481,72700.0
2011-07-28 14:20:00,23.49,23.52,23.31,23.31,172800.0,22.8384,22.8676,22.6634,22.6634,172800.0
2011-07-28 14:30:00,23.31,23.32,23.2,23.25,134900.0,22.6634,22.6731,22.5564,22.605,134900.0
2011-07-28 14:40:00,23.26,23.32,23.26,23.32,44600.0,22.6148,22.6731,22.6148,22.6731,44600.0
2011-07-28 14:50:00,23.32,23.42,23.32,23.38,42500.0,22.6731,22.7703,22.6731,22.7314,42500.0
2011-07-28 15:00:00,23.38,23.39,23.37,23.37,37000.0,22.7314,22.7412,22.7217,22.7217,37000.0
2011-07-28 15:10:00,23.37,23.41,23.35,23.4,47100.0,22.7217,22.7606,22.7023,22.7509,47100.0
2011-07-28 15:20:00,23.39,23.42,23.37,23.37,73100.0,22.7412,22.7703,22.7217,22.7217,73100.0
2011-07-28 15:30:00,23.38,23.39,23.35,23.36,89000.0,22.7314,22.7412,22.7023,22.712,89000.0
2011-07-28 15:40:00,23.36,23.36,23.23,23.26,141800.0,22.712,22.712,22.5856,22.6148,141800.0
2011-07-28 15:50:00,23.27,23.32,23.25,23.28,177100.0,22.6245,22.6731,22.605,22.6342,177100.0
2011-07-29 09:30:00,22.84,22.93,22.5,22.67,152900.0,22.2064,22.2939,21.8759,22.0411,152900.0
2011-07-29 09:40:00,22.67,22.69,22.35,22.5,133500.0,22.0411,22.0606,21.73,21.8759,133500.0
2011-07-29 09:50:00,22.5,22.61,22.28,22.49,241800.0,21.8759,21.9828,21.662,21.8661,241800.0
2011-07-29 10:00:00,22.48,22.52,22.33,22.5,127000.0,21.8564,21.8953,21.7106,21.8759,127000.0
2011-07-29 10:10:00,22.52,22.54,22.4,22.48,127900.0,21.8953,21.9147,21.7786,21.8564,127900.0
2011-07-29 10:20:00,22.5,22.59,22.4,22.47,78100.0,21.8759,21.9634,21.7786,21.8467,78100.0
2011-07-29 10:30:00,22.47,22.48,22.18,22.27,320300.0,21.8467,21.8564,21.5647,21.6522,320300.0
2011-07-29 10:40:00,22.28,22.34,22.05,22.17,143100.0,21.662,21.7203,21.4383,21.555,143100.0
2011-07-29 10:50:00,22.19,22.65,22.17,22.62,179200.0,21.5745,22.0217,21.555,21.9925,179200.0
2011-07-29 11:00:00,22.64,23.05,22.61,23.03,86600.0,22.012,22.4106,21.9828,22.3911,86600.0
2011-07-29 11:10:00,23.03,23.28,23.02,23.21,149800.0,22.3911,22.6342,22.3814,22.5662,149800.0
2011-07-29 11:20:00,23.21,23.22,23.0,23.0,59800.0,22.5662,22.5759,22.362,22.362,59800.0
2011-07-29 11:30:00,23.0,23.02,22.88,22.97,66300.0,22.362,22.3814,22.2453,22.3328,66300.0
2011-07-29 11:40:00,22.96,23.02,22.95,22.96,29900.0,22.3231,22.3814,22.3134,22.3231,29900.0
2011-07-29 11:50:00,22.97,23.13,22.96,23.13,39300.0,22.3328,22.4884,22.3231,22.4884,39300.0
2011-07-29 12:00:00,23.12,23.14,23.0,23.01,41000.0,22.4787,22.4981,22.362,22.3717,41000.0
2011-07-29 12:10:00,23.01,23.01,22.88,23.0,25000.0,22.3717,22.3717,22.2453,22.362,25000.0
2011-07-29 12:20:00,22.99,23.04,22.96,23.0,10400.0,22.3523,22.4009,22.3231,22.362,10400.0
2011-07-29 12:30:00,23.0,23.09,22.95,23.05,24200.0,22.362,22.4495,22.3134,22.4106,24200.0
2011-07-29 12:40:00,23.03,23.05,22.98,23.0,11100.0,22.3911,22.4106,22.3425,22.362,11100.0
2011-07-29 12:50:00,23.0,23.04,22.98,22.99,10000.0,22.362,22.4009,22.3425,22.3523,10000.0
2011-07-29 13:00:00,22.98,23.03,22.98,23.02,6400.0,22.3425,22.3911,22.3425,22.3814,6400.0
2011-07-29 13:10:00,23.03,23.03,22.99,23.01,5900.0,22.3911,22.3911,22.3523,22.3717,5900.0
2011-07-29 13:20:00,23.02,23.19,23.02,23.12,58800.0,22.3814,22.5467,22.3814,22.4787,58800.0
2011-07-29 13:30:00,23.12,23.14,23.07,23.14,17400.0,22.4787,22.4981,22.43,22.4981,17400.0
2011-07-29 13:40:00,23.14,23.33,23.14,23.3,34400.0,22.4981,22.6828,22.4981,22.6537,34400.0
2011-07-29 13:50:00,23.29,23.35,23.23,23.32,41300.0,22.6439,22.7023,22.5856,22.6731,41300.0
2011-07-29 14:00:00,23.3,23.33,23.25,23.27,27000.0,22.6537,22.6828,22.605,22.6245,27000.0
2011-07-29 14:10:00,23.27,23.27,23.17,23.18,12800.0,22.6245,22.6245,22.5273,22.537,12800.0
2011-07-29 14:20:00,23.17,23.2,23.11,23.17,12900.0,22.5273,22.5564,22.4689,22.5273,12900.0
2011-07-29 14:30:00,23.16,23.22,23.14,23.22,15200.0,22.5175,22.5759,22.4981,22.5759,15200.0
2011-07-29 14:40:00,23.21,23.26,23.15,23.17,16900.0,22.5662,22.6148,22.5078,22.5273,16900.0
2011-07-29 14:50:00,23.17,23.23,23.15,23.16,12500.0,22.5273,22.5856,22.5078,22.5175,12500.0
2011-07-29 15:00:00,23.14,23.16,23.08,23.13,21100.0,22.4981,22.5175,22.4398,22.4884,21100.0
2011-07-29 15:10:00,23.12,23.12,23.06,23.09,25400.0,22.4787,22.4787,22.4203,22.4495,25400.0
2011-07-29 15:20:00,23.1,23.1,22.99,23.01,19500.0,22.4592,22.4592,22.3523,22.3717,19500.0
2011-07-29 15:30:00,23.01,23.06,22.99,23.06,34000.0,22.3717,22.4203,22.3523,22.4203,34000.0
2011-07-29 15:40:00,23.06,23.09,22.96,23.0,61800.0,22.4203,22.4495,22.3231,22.362,61800.0
2011-07-29 15:50:00,23.0,23.1,22.97,23.04,118100.0,22.362,22.4592,22.3328,22.4009,118100.0
2011-08-01 09:30:00,23.58,23.63,23.31,23.31,148100.0,22.9259,22.9745,22.6634,22.6634,148100.0
2011-08-01 09:40:00,23.3,23.3,23.1,23.25,49400.0,22.6537,22.6537,22.4592,22.605,49400.0
2011-08-01 09:50:00,23.25,23.34,23.2,23.25,55600.0,22.605,22.6925,22.5564,22.605,55600.0
2011-08-01 10:00:00,23.25,23.25,22.55,22.58,177200.0,22.605,22.605,21.9245,21.9536,177200.0
2011-08-01 10:10:00,22.58,22.96,22.52,22.95,86600.0,21.9536,22.3231,21.8953,22.3134,86600.0
2011-08-01 10:20:00,22.96,22.98,22.85,22.85,26400.0,22.3231,22.3425,22.2161,22.2161,26400.0
2011-08-01 10:30:00,22.86,22.88,22.75,22.8,30600.0,22.2259,22.2453,22.1189,22.1675,30600.0
2011-08-01 10:40:00,22.81,22.88,22.75,22.84,22200.0,22.1773,22.2453,22.1189,22.2064,22200.0
2011-08-01 10:50:00,22.84,22.85,22.67,22.71,48500.0,22.2064,22.2161,22.0411,22.08,48500.0
2011-08-01 11:00:00,22.69,22.72,22.34,22.43,120800.0,22.0606,22.0897,21.7203,21.8078,120800.0
2011-08-01 11:10:00,22.44,22.54,22.43,22.44,64600.0,21.8175,21.9147,21.8078,21.8175,64600.0
2011-08-01 11:20:00,22.43,22.55,22.42,22.55,39300.0,21.8078,21.9245,21.7981,21.9245,39300.0
2011-08-01 11:30:00,22.54,22.55,22.18,22.22,98700.0,21.9147,21.9245,21.5647,21.6036,98700.0
2011-08-01 11:40:00,22.22,22.23,22.06,22.16,95400.0,21.6036,21.6133,21.4481,21.5453,95400.0
2011-08-01 11:50:00,22.16,22.25,21.93,21.94,103600.0,21.5453,21.6328,21.3217,21.3314,103600.0
2011-08-01 12:00:00,21.94,22.13,21.93,21.98,107300.0,21.3314,21.5161,21.3217,21.3703,107300.0
2011-08-01 12:10:00,21.98,22.0,21.55,21.7,199500.0,21.3703,21.3897,20.9522,21.098,199500.0
2011-08-01 12:20:00,21.71,21.8,21.55,21.8,172600.0,21.1078,21.1953,20.9522,21.1953,172600.0
2011-08-01 12:30:00,21.8,21.89,21.79,21.89,66500.0,21.1953,21.2828,21.1855,21.2828,66500.0
2011-08-01 12:40:00,21.89,21.91,21.81,21.84,56700.0,21.2828,21.3022,21.205,21.2342,56700.0
2011-08-01 12:50:00,21.85,21.91,21.8,21.82,60700.0,21.2439,21.3022,21.1953,21.2147,60700.0
2011-08-01 13:00:00,21.82,21.87,21.71,21.75,45500.0,21.2147,21.2633,21.1078,21.1467,45500.0
2011-08-01 13:10:00,21.75,21.83,21.75,21.8,77500.0,21.1467,21.2244,21.1467,21.1953,77500.0
2011-08-01 13:20:00,21.81,21.85,21.79,21.81,33800.0,21.205,21.2439,21.1855,21.205,33800.0
2011-08-01 13:30:00,21.82,21.85,21.8,21.84,29700.0,21.2147,21.2439,21.1953,21.2342,29700.0
2011-08-01 13:40:00,21.84,21.97,21.82,21.97,119300.0,21.2342,21.3606,21.2147,21.3606,119300.0
2011-08-01 13:50:00,21.97,22.07,21.97,22.07,115400.0,21.3606,21.4578,21.3606,21.4578,115400.0
2011-08-01 14:00:00,22.07,22.07,21.97,22.0,71200.0,21.4578,21.4578,21.3606,21.3897,71200.0
2011-08-01 14:10:00,22.0,22.0,21.91,21.96,55100.0,21.3897,21.3897,21.3022,21.3508,55100.0
2011-08-01 14:20:00,21.96,21.98,21.93,21.96,36800.0,21.3508,21.3703,21.3217,21.3508,36800.0
2011-08-01 14:30:00,21.95,22.07,21.95,22.05,41400.0,21.3411,21.4578,21.3411,21.4383,41400.0
2011-08-01 14:40:00,22.05,22.09,22.02,22.05,30900.0,21.4383,21.4772,21.4092,21.4383,30900.0
2011-08-01 14:50:00,22.04,22.11,22.02,22.11,63900.0,21.4286,21.4967,21.4092,21.4967,63900.0
2011-08-01 15:00:00,22.12,22.21,22.12,22.21,53100.0,21.5064,21.5939,21.5064,21.5939,53100.0
2011-08-01 15:10:00,22.21,22.25,22.16,22.17,77900.0,21.5939,21.6328,21.5453,21.555,77900.0
2011-08-01 15:20:00,22.17,22.3,22.15,22.3,86200.0,21.555,21.6814,21.5356,21.6814,86200.0
2011-08-01 15:30:00,22.3,22.36,22.2,22.36,88300.0,21.6814,21.7397,21.5842,21.7397,88300.0
2011-08-01 15:40:00,22.36,22.38,22.31,22.35,92700.0,21.7397,21.7592,21.6911,21.73,92700.0
2011-08-01 15:50:00,22.34,22.39,22.26,22.37,157300.0,21.7203,21.7689,21.6425,21.7495,157300.0
2011-08-02 09:30:00,22.04,22.1,21.84,22.03,98400.0,21.4286,21.4869,21.2342,21.4189,98400.0
2011-08-02 09:40:00,22.04,22.35,22.04,22.32,47400.0,21.4286,21.73,21.4286,21.7008,47400.0
2011-08-02 09:50:00,22.32,22.34,22.12,22.15,57400.0,21.7008,21.7203,21.5064,21.5356,57400.0
2011-08-02 10:00:00,22.12,22.3,22.0,22.01,53700.0,21.5064,21.6814,21.3897,21.3994,53700.0
2011-08-02 10:10:00,22.01,22.08,21.91,21.92,84000.0,21.3994,21.4675,21.3022,21.3119,84000.0
2011-08-02 10:20:00,21.92,22.01,21.88,21.91,72600.0,21.3119,21.3994,21.2731,21.3022,72600.0
2011-08-02 10:30:00,21.91,21.91,21.81,21.89,47100.0,21.3022,21.3022,21.205,21.2828,47100.0
2011-08-02 10:40:00,21.88,21.9,21.77,21.8,76700.0,21.2731,21.2925,21.1661,21.1953,76700.0
2011-08-02 10:50:00,21.79,21.8,21.57,21.59,100000.0,21.1855,21.1953,20.9716,20.9911,100000.0
2011-08-02 11:00:00,21.59,21.59,21.44,21.51,106500.0,20.9911,20.9911,20.8453,20.9133,106500.0
2011-08-02 11:10:00,21.5,21.52,21.2,21.25,236800.0,20.9036,20.923,20.6119,20.6605,236800.0
2011-08-02 11:20:00,21.25,21.29,21.07,21.07,182600.0,20.6605,20.6994,20.4855,20.4855,182600.0
2011-08-02 11:30:00,21.07,21.21,21.01,21.21,148200.0,20.4855,20.6216,20.4272,20.6216,148200.0
2011-08-02 11:40:00,21.2,21.22,20.98,21.01,95500.0,20.6119,20.6314,20.398,20.4272,95500.0
2011-08-02 11:50:00,21.01,21.02,20.91,20.96,85300.0,20.4272,20.4369,20.33,20.3786,85300.0
2011-08-02 12:00:00,20.96,21.0,20.87,20.99,93500.0,20.3786,20.4175,20.2911,20.4077,93500.0
2011-08-02 12:10:00,21.0,21.05,20.97,21.03,84200.0,20.4175,20.4661,20.3883,20.4466,84200.0
2011-08-02 12:20:00,21.04,21.1,20.99,21.06,81000.0,20.4564,20.5147,20.4077,20.4758,81000.0
2011-08-02 12:30:00,21.06,21.06,20.93,20.97,64300.0,20.4758,20.4758,20.3494,20.3883,64300.0
2011-08-02 12:40:00,20.97,20.98,20.77,20.8,101700.0,20.3883,20.398,20.1938,20.223,101700.0
2011-08-02 12:50:00,20.79,20.96,20.79,20.93,55700.0,20.2133,20.3786,20.2133,20.3494,55700.0
2011-08-02 13:00:00,20.94,21.0,20.91,21.0,32900.0,20.3591,20.4175,20.33,20.4175,32900.0
2011-08-02 13:10:00,21.0,21.15,20.96,21.07,148200.0,20.4175,20.5633,20.3786,20.4855,148200.0
2011-08-02 13:20:00,21.07,21.08,20.97,20.97,90300.0,20.4855,20.4952,20.3883,20.3883,90300.0
2011-08-02 13:30:00,20.97,20.98,20.75,20.83,73900.0,20.3883,20.398,20.1744,20.2522,73900.0
2011-08-02 13:40:00,20.81,20.89,20.81,20.87,45600.0,20.2327,20.3105,20.2327,20.2911,45600.0
2011-08-02 13:50:00,20.87,20.87,20.63,20.66,74000.0,20.2911,20.2911,20.0577,20.0869,74000.0
2011-08-02 14:00:00,20.66,20.73,20.65,20.7,62000.0,20.0869,20.155,20.0772,20.1258,62000.0
2011-08-02 14:10:00,20.69,20.8,20.69,20.8,78100.0,20.1161,20.223,20.1161,20.223,78100.0
2011-08-02 14:20:00,20.8,20.81,20.74,20.74,67600.0,20.223,20.2327,20.1647,20.1647,67600.0
2011-08-02 14:30:00,20.74,20.78,20.66,20.74,77200.0,20.1647,20.2036,20.0869,20.1647,77200.0
2011-08-02 14:40:00,20.74,20.77,20.68,20.69,58400.0,20.1647,20.1938,20.1063,20.1161,58400.0
2011-08-02 14:50:00,20.69,20.85,20.69,20.84,41500.0,20.1161,20.2716,20.1161,20.2619,41500.0
2011-08-02 15:00:00,20.84,20.89,20.82,20.89,55400.0,20.2619,20.3105,20.2425,20.3105,55400.0
2011-08-02 15:10:00,20.88,20.88,20.69,20.7,97300.0,20.3008,20.3008,20.1161,20.1258,97300.0
2011-08-02 15:20:00,20.7,20.71,20.56,20.58,112600.0,20.1258,20.1355,19.9897,20.0091,112600.0
2011-08-02 15:30:00,20.58,20.65,20.5,20.64,219600.0,20.0091,20.0772,19.9313,20.0674,219600.0
2011-08-02 15:40:00,20.64,20.65,20.5,20.63,362300.0,20.0674,20.0772,19.9313,20.0577,362300.0
2011-08-02 15:50:00,20.63,20.77,20.6,20.73,668800.0,20.0577,20.1938,20.0286,20.155,668800.0
2011-08-03 09:30:00,20.59,21.02,20.59,20.72,72700.0,20.0188,20.4369,20.0188,20.1452,72700.0
2011-08-03 09:40:00,20.76,20.84,20.51,20.59,85200.0,20.1841,20.2619,19.9411,20.0188,85200.0
2011-08-03 09:50:00,20.59,20.84,20.58,20.73,28600.0,20.0188,20.2619,20.0091,20.155,28600.0
2011-08-03 10:00:00,20.75,20.94,20.63,20.73,73900.0,20.1744,20.3591,20.0577,20.155,73900.0
2011-08-03 10:10:00,20.73,20.79,20.52,20.54,69700.0,20.155,20.2133,19.9508,19.9702,69700.0
2011-08-03 10:20:00,20.55,20.57,20.22,20.53,91400.0,19.9799,19.9994,19.6591,19.9605,91400.0
2011-08-03 10:30:00,20.53,20.53,19.95,20.07,107700.0,19.9605,19.9605,19.3966,19.5133,107700.0
2011-08-03 10:40:00,20.06,20.29,19.82,20.29,222400.0,19.5035,19.7272,19.2702,19.7272,222400.0
2011-08-03 10:50:00,20.27,20.44,20.17,20.43,102500.0,19.7077,19.873,19.6105,19.8633,102500.0
2011-08-03 11:00:00,20.43,20.57,20.32,20.35,47800.0,19.8633,19.9994,19.7563,19.7855,47800.0
2011-08-03 11:10:00,20.34,20.67,20.33,20.64,50300.0,19.7758,20.0966,19.766,20.0674,50300.0
2011-08-03 11:20:00,20.64,20.65,20.52,20.63,66900.0,20.0674,20.0772,19.9508,20.0577,66900.0
2011-08-03 11:30:00,20.63,20.87,20.61,20.87,40600.0,20.0577,20.2911,20.0383,20.2911,40600.0
2011-08-03 11:40:00,20.87,20.93,20.78,20.9,139700.0,20.2911,20.3494,20.2036,20.3202,139700.0
2011-08-03 11:50:00,20.91,20.97,20.87,20.92,44900.0,20.33,20.3883,20.2911,20.3397,44900.0
2011-08-03 12:00:00,20.92,20.92,20.63,20.66,32300.0,20.3397,20.3397,20.0577,20.0869,32300.0
2011-08-03 12:10:00,20.66,20.66,20.44,20.44,38600.0,20.0869,20.0869,19.873,19.873,38600.0
2011-08-03 12:20:00,20.44,20.47,20.37,20.45,21700.0,19.873,19.9022,19.8049,19.8827,21700.0
2011-08-03 12:30:00,20.45,20.51,20.4,20.5,29600.0,19.8827,19.9411,19.8341,19.9313,29600.0
2011-08-03 12:40:00,20.5,20.5,20.46,20.48,20900.0,19.9313,19.9313,19.8924,19.9119,20900.0
2011-08-03 12:50:00,20.48,20.59,20.48,20.57,43200.0,19.9119,20.0188,19.9119,19.9994,43200.0
2011-08-03 13:00:00,20.57,20.57,20.37,20.38,35100.0,19.9994,19.9994,19.8049,19.8147,35100.0
2011-08-03 13:10:00,20.38,20.44,20.35,20.42,59600.0,19.8147,19.873,19.7855,19.8536,59600.0
2011-08-03 13:20:00,20.41,20.52,20.4,20.49,49500.0,19.8438,19.9508,19.8341,19.9216,49500.0
2011-08-03 13:30:00,20.5,20.69,20.5,20.69,68100.0,19.9313,20.1161,19.9313,20.1161,68100.0
2011-08-03 13:40:00,20.69,20.88,20.69,20.8,65800.0,20.1161,20.3008,20.1161,20.223,65800.0
2011-08-03 13:50:00,20.8,20.8,20.64,20.67,42900.0,20.223,20.223,20.0674,20.0966,42900.0
2011-08-03 14:00:00,20.68,20.81,20.67,20.67,117900.0,20.1063,20.2327,20.0966,20.0966,117900.0
2011-08-03 14:10:00,20.67,20.7,20.6,20.6,68600.0,20.0966,20.1258,20.0286,20.0286,68600.0
2011-08-03 14:20:00,20.6,20.7,20.54,20.56,96200.0,20.0286,20.1258,19.9702,19.9897,96200.0
2011-08-03 14:30:00,20.57,20.6,20.45,20.52,58800.0,19.9994,20.0286,19.8827,19.9508,58800.0
2011-08-03 14:40:00,20.52,20.61,20.46,20.59,67400.0,19.9508,20.0383,19.8924,20.0188,67400.0
2011-08-03 14:50:00,20.6,20.61,20.49,20.55,50100.0,20.0286,20.0383,19.9216,19.9799,50100.0
2011-08-03 15:00:00,20.56,20.65,20.48,20.48,131100.0,19.9897,20.0772,19.9119,19.9119,131100.0
2011-08-03 15:10:00,20.47,20.57,20.43,20.57,88400.0,19.9022,19.9994,19.8633,19.9994,88400.0
2011-08-03 15:20:00,20.56,20.7,20.55,20.57,92400.0,19.9897,20.1258,19.9799,19.9994,92400.0
2011-08-03 15:30:00,20.58,20.58,20.39,20.53,157400.0,20.0091,20.0091,19.8244,19.9605,157400.0
2011-08-03 15:40:00,20.53,20.53,20.42,20.45,183600.0,19.9605,19.9605,19.8536,19.8827,183600.0
2011-08-03 15:50:00,20.45,20.52,20.44,20.5,257200.0,19.8827,19.9508,19.873,19.9313,257200.0
2011-08-04 09:30:00,20.0,20.0,19.55,19.56,56800.0,19.4452,19.4452,19.0077,19.0174,56800.0
2011-08-04 09:40:00,19.55,19.68,19.36,19.38,129000.0,19.0077,19.1341,18.823,18.8424,129000.0
2011-08-04 09:50:00,19.37,19.41,19.03,19.03,267700.0,18.8327,18.8716,18.5021,18.5021,267700.0
2011-08-04 10:00:00,19.03,19.18,18.44,18.47,381400.0,18.5021,18.6479,17.9285,17.9576,381400.0
2011-08-04 10:10:00,18.48,18.48,17.98,18.0,487300.0,17.9674,17.9674,17.4812,17.5007,487300.0
2011-08-04 10:20:00,18.01,18.58,17.83,18.43,289700.0,17.5104,18.0646,17.3354,17.9188,289700.0
2011-08-04 10:30:00,18.42,18.64,18.4,18.6,342200.0,17.909,18.1229,17.8896,18.084,342200.0
2011-08-04 10:40:00,18.59,18.65,18.36,18.39,163900.0,18.0743,18.1327,17.8507,17.8799,163900.0
2011-08-04 10:50:00,18.4,18.51,18.35,18.39,114500.0,17.8896,17.9965,17.841,17.8799,114500.0
2011-08-04 11:00:00,18.4,18.54,18.28,18.51,160100.0,17.8896,18.0257,17.7729,17.9965,160100.0
2011-08-04 11:10:00,18.51,18.58,18.31,18.52,74600.0,17.9965,18.0646,17.8021,18.0063,74600.0
2011-08-04 11:20:00,18.53,18.67,18.5,18.61,187700.0,18.016,18.1521,17.9868,18.0938,187700.0
2011-08-04 11:30:00,18.61,18.7,18.59,18.68,68900.0,18.0938,18.1813,18.0743,18.1618,68900.0
2011-08-04 11:40:00,18.67,18.69,18.6,18.64,165200.0,18.1521,18.1715,18.084,18.1229,165200.0
2011-08-04 11:50:00,18.63,18.66,18.51,18.65,84900.0,18.1132,18.1424,17.9965,18.1327,84900.0
2011-08-04 12:00:00,18.65,18.69,18.57,18.58,88400.0,18.1327,18.1715,18.0549,18.0646,88400.0
2011-08-04 12:10:00,18.57,18.67,18.54,18.59,105700.0,18.0549,18.1521,18.0257,18.0743,105700.0
2011-08-04 12:20:00,18.6,18.63,18.5,18.58,67300.0,18.084,18.1132,17.9868,18.0646,67300.0
2011-08-04 12:30:00,18.58,18.64,18.54,18.61,42800.0,18.0646,18.1229,18.0257,18.0938,42800.0
2011-08-04 12:40:00,18.61,18.64,18.6,18.62,61000.0,18.0938,18.1229,18.084,18.1035,61000.0
2011-08-04 12:50:00,18.61,18.62,18.18,18.19,188300.0,18.0938,18.1035,17.6757,17.6854,188300.0
2011-08-04 13:00:00,18.19,18.36,18.15,18.19,109600.0,17.6854,17.8507,17.6465,17.6854,109600.0
2011-08-04 13:10:00,18.18,18.2,17.98,18.1,82000.0,17.6757,17.6951,17.4812,17.5979,82000.0
2011-08-04 13:20:00,18.1,18.24,18.1,18.19,63400.0,17.5979,17.734,17.5979,17.6854,63400.0
2011-08-04 13:30:00,18.19,18.2,18.04,18.04,72200.0,17.6854,17.6951,17.5396,17.5396,72200.0
2011-08-04 13:40:00,18.04,18.05,17.86,17.87,75100.0,17.5396,17.5493,17.3646,17.3743,75100.0
2011-08-04 13:50:00,17.86,17.99,17.85,17.87,89000.0,17.3646,17.491,17.3548,17.3743,89000.0
2011-08-04 14:00:00,17.88,17.93,17.78,17.88,82200.0,17.384,17.4326,17.2868,17.384,82200.0
2011-08-04 14:10:00,17.89,17.91,17.8,17.8,84400.0,17.3937,17.4132,17.3062,17.3062,84400.0
2011-08-04 14:20:00,17.8,17.8,17.49,17.51,218100.0,17.3062,17.3062,17.0048,17.0243,218100.0
2011-08-04 14:30:00,17.52,17.77,17.5,17.72,118300.0,17.034,17.2771,17.0146,17.2284,118300.0
2011-08-04 14:40:00,17.72,17.95,17.72,17.94,97500.0,17.2284,17.4521,17.2284,17.4423,97500.0
2011-08-04 14:50:00,17.95,17.96,17.7,17.7,104200.0,17.4521,17.4618,17.209,17.209,104200.0
2011-08-04 15:00:00,17.7,17.89,17.66,17.88,115400.0,17.209,17.3937,17.1701,17.384,115400.0
2011-08-04 15:10:00,17.89,17.93,17.88,17.88,153400.0,17.3937,17.4326,17.384,17.384,153400.0
2011-08-04 15:20:00,17.89,17.93,17.81,17.84,170800.0,17.3937,17.4326,17.316,17.3451,170800.0
2011-08-04 15:30:00,17.84,17.85,17.52,17.54,258300.0,17.3451,17.3548,17.034,17.0534,258300.0
2011-08-04 15:40:00,17.55,17.57,17.41,17.5,397600.0,17.0632,17.0826,16.927,17.0146,397600.0
2011-08-04 15:50:00,17.5,17.51,17.37,17.44,554600.0,17.0146,17.0243,16.8882,16.9562,554600.0
2011-08-05 09:30:00,18.37,18.82,18.23,18.49,185400.0,17.8604,18.2979,17.7243,17.9771,185400.0
2011-08-05 09:40:00,18.51,18.55,18.05,18.05,108300.0,17.9965,18.0354,17.5493,17.5493,108300.0
2011-08-05 09:50:00,18.03,18.04,17.3,17.35,213500.0,17.5298,17.5396,16.8201,16.8687,213500.0
2011-08-05 10:00:00,17.33,17.67,17.26,17.67,195000.0,16.8493,17.1798,16.7812,17.1798,195000.0
2011-08-05 10:10:00,17.69,18.04,17.58,18.03,165400.0,17.1993,17.5396,17.0923,17.5298,165400.0
2011-08-05 10:20:00,18.04,18.62,18.04,18.46,234500.0,17.5396,18.1035,17.5396,17.9479,234500.0
2011-08-05 10:30:00,18.47,18.47,18.0,18.02,106600.0,17.9576,17.9576,17.5007,17.5201,106600.0
2011-08-05 10:40:00,18.06,18.06,18.02,18.03,80500.0,17.559,17.559,17.5201,17.5298,80500.0
2011-08-05 10:50:00,18.04,18.18,18.01,18.18,90300.0,17.5396,17.6757,17.5104,17.6757,90300.0
2011-08-05 11:00:00,18.19,18.19,18.01,18.03,89400.0,17.6854,17.6854,17.5104,17.5298,89400.0
2011-08-05 11:10:00,18.03,18.04,17.75,17.76,160600.0,17.5298,17.5396,17.2576,17.2673,160600.0
2011-08-05 11:20:00,17.75,18.0,17.75,17.82,173000.0,17.2576,17.5007,17.2576,17.3257,173000.0
2011-08-05 11:30:00,17.82,17.91,17.75,17.75,62300.0,17.3257,17.4132,17.2576,17.2576,62300.0
2011-08-05 11:40:00,17.75,17.8,17.72,17.74,113100.0,17.2576,17.3062,17.2284,17.2479,113100.0
2011-08-05 11:50:00,17.74,17.75,17.7,17.74,49700.0,17.2479,17.2576,17.209,17.2479,49700.0
2011-08-05 12:00:00,17.72,17.75,17.68,17.72,106500.0,17.2284,17.2576,17.1896,17.2284,106500.0
2011-08-05 12:10:00,17.71,18.01,17.67,17.98,282500.0,17.2187,17.5104,17.1798,17.4812,282500.0
2011-08-05 12:20:00,17.98,18.16,17.93,18.15,196700.0,17.4812,17.6562,17.4326,17.6465,196700.0
2011-08-05 12:30:00,18.15,18.58,18.1,18.58,114200.0,17.6465,18.0646,17.5979,18.0646,114200.0
2011-08-05 12:40:00,18.59,18.81,18.44,18.77,104400.0,18.0743,18.2882,17.9285,18.2493,104400.0
2011-08-05 12:50:00,18.75,18.92,18.6,18.63,145700.0,18.2299,18.3952,18.084,18.1132,145700.0
2011-08-05 13:00:00,18.6,18.69,18.3,18.34,126200.0,18.084,18.1715,17.7924,17.8312,126200.0
2011-08-05 13:10:00,18.35,18.5,18.31,18.49,109100.0,17.841,17.9868,17.8021,17.9771,109100.0
2011-08-05 13:20:00,18.5,18.61,18.44,18.53,111200.0,17.9868,18.0938,17.9285,18.016,111200.0
2011-08-05 13:30:00,18.54,18.55,18.3,18.31,77100.0,18.0257,18.0354,17.7924,17.8021,77100.0
2011-08-05 13:40:00,18.31,18.33,18.18,18.31,92700.0,17.8021,17.8215,17.6757,17.8021,92700.0
2011-08-05 13:50:00,18.3,18.47,18.25,18.4,106800.0,17.7924,17.9576,17.7437,17.8896,106800.0
2011-08-05 14:00:00,18.4,18.44,18.27,18.27,96500.0,17.8896,17.9285,17.7632,17.7632,96500.0
2011-08-05 14:10:00,18.28,18.28,18.17,18.19,71600.0,17.7729,17.7729,17.666,17.6854,71600.0
2011-08-05 14:20:00,18.19,18.26,18.09,18.1,83600.0,17.6854,17.7535,17.5882,17.5979,83600.0
2011-08-05 14:30:00,18.1,18.11,18.0,18.1,66400.0,17.5979,17.6076,17.5007,17.5979,66400.0
2011-08-05 14:40:00,18.1,18.11,18.04,18.05,62300.0,17.5979,17.6076,17.5396,17.5493,62300.0
2011-08-05 14:50:00,18.05,18.05,17.94,17.98,93600.0,17.5493,17.5493,17.4423,17.4812,93600.0
2011-08-05 15:00:00,17.98,18.03,17.56,17.62,73400.0,17.4812,17.5298,17.0729,17.1312,73400.0
2011-08-05 15:10:00,17.62,17.78,17.56,17.7,50500.0,17.1312,17.2868,17.0729,17.209,50500.0
2011-08-05 15:20:00,17.69,17.8,17.62,17.62,49100.0,17.1993,17.3062,17.1312,17.1312,49100.0
2011-08-05 15:30:00,17.61,17.76,17.57,17.76,92200.0,17.1215,17.2673,17.0826,17.2673,92200.0
2011-08-05 15:40:00,17.75,17.87,17.67,17.69,160400.0,17.2576,17.3743,17.1798,17.1993,160400.0
2011-08-05 15:50:00,17.69,17.69,17.61,17.65,195400.0,17.1993,17.1993,17.1215,17.1604,195400.0
2011-08-08 09:30:00,17.37,17.37,16.28,16.92,159800.0,16.8882,16.8882,15.8284,16.4506,159800.0
2011-08-08 09:40:00,16.91,17.15,16.85,16.87,138500.0,16.4409,16.6743,16.3826,16.402,138500.0
2011-08-08 09:50:00,16.85,16.96,16.65,16.69,143900.0,16.3826,16.4895,16.1881,16.227,143900.0
2011-08-08 10:00:00,16.68,16.84,16.61,16.64,201100.0,16.2173,16.3729,16.1492,16.1784,201100.0
2011-08-08 10:10:00,16.63,16.71,16.3,16.44,158000.0,16.1687,16.2465,15.8478,15.984,158000.0
2011-08-08 10:20:00,16.42,16.42,15.84,15.96,186200.0,15.9645,15.9645,15.4006,15.5173,186200.0
2011-08-08 10:30:00,15.96,16.09,15.84,15.99,96000.0,15.5173,15.6437,15.4006,15.5464,96000.0
2011-08-08 10:40:00,15.99,16.15,15.95,16.14,100300.0,15.5464,15.702,15.5075,15.6923,100300.0
2011-08-08 10:50:00,16.15,16.17,15.82,15.93,73500.0,15.702,15.7214,15.3812,15.4881,73500.0
2011-08-08 11:00:00,15.91,16.17,15.81,16.16,56000.0,15.4687,15.7214,15.3714,15.7117,56000.0
2011-08-08 11:10:00,16.15,16.28,16.06,16.11,83400.0,15.702,15.8284,15.6145,15.6631,83400.0
2011-08-08 11:20:00,16.1,16.11,15.91,16.0,98900.0,15.6534,15.6631,15.4687,15.5562,98900.0
2011-08-08 11:30:00,15.98,16.0,15.71,15.78,70200.0,15.5367,15.5562,15.2742,15.3423,70200.0
2011-08-08 11:40:00,15.79,15.88,15.77,15.8,105900.0,15.352,15.4395,15.3325,15.3617,105900.0
2011-08-08 11:50:00,15.81,15.85,15.76,15.82,139900.0,15.3714,15.4103,15.3228,15.3812,139900.0
2011-08-08 12:00:00,15.83,15.83,15.71,15.72,119200.0,15.3909,15.3909,15.2742,15.2839,119200.0
2011-08-08 12:10:00,15.73,15.73,15.6,15.65,174300.0,15.2937,15.2937,15.1673,15.2159,174300.0
2011-08-08 12:20:00,15.64,15.69,15.63,15.68,91600.0,15.2061,15.2548,15.1964,15.245,91600.0
2011-08-08 12:30:00,15.67,15.68,15.6,15.63,110000.0,15.2353,15.245,15.1673,15.1964,110000.0
2011-08-08 12:40:00,15.64,15.64,15.55,15.56,108200.0,15.2061,15.2061,15.1186,15.1284,108200.0
2011-08-08 12:50:00,15.56,15.57,15.44,15.44,66800.0,15.1284,15.1381,15.0117,15.0117,66800.0
2011-08-08 13:00:00,15.44,15.51,15.36,15.36,121200.0,15.0117,15.0798,14.9339,14.9339,121200.0
2011-08-08 13:10:00,15.36,15.41,15.3,15.32,91700.0,14.9339,14.9825,14.8756,14.895,91700.0
2011-08-08 13:20:00,15.31,15.32,15.17,15.17,110600.0,14.8853,14.895,14.7492,14.7492,110600.0
2011-08-08 13:30:00,15.18,15.27,15.04,15.06,120400.0,14.7589,14.8464,14.6228,14.6422,120400.0
2011-08-08 13:40:00,15.05,15.17,15.03,15.05,81600.0,14.6325,14.7492,14.6131,14.6325,81600.0
2011-08-08 13:50:00,15.05,15.2,15.05,15.1,135300.0,14.6325,14.7784,14.6325,14.6811,135300.0
2011-08-08 14:00:00,15.09,15.21,15.06,15.1,110200.0,14.6714,14.7881,14.6422,14.6811,110200.0
2011-08-08 14:10:00,15.1,15.15,14.82,14.83,123500.0,14.6811,14.7297,14.4089,14.4186,123500.0
2011-08-08 14:20:00,14.85,14.87,14.51,14.68,122600.0,14.4381,14.4575,14.1075,14.2728,122600.0
2011-08-08 14:30:00,14.7,14.98,14.59,14.8,118200.0,14.2922,14.5645,14.1853,14.3894,118200.0
2011-08-08 14:40:00,14.8,14.99,14.69,14.79,120400.0,14.3894,14.5742,14.2825,14.3797,120400.0
2011-08-08 14:50:00,14.79,14.83,14.56,14.66,107400.0,14.3797,14.4186,14.1561,14.2533,107400.0
2011-08-08 15:00:00,14.67,14.79,14.63,14.79,109000.0,14.2631,14.3797,14.2242,14.3797,109000.0
2011-08-08 15:10:00,14.79,15.4,14.76,15.4,165000.0,14.3797,14.9728,14.3506,14.9728,165000.0
2011-08-08 15:20:00,15.4,15.65,15.39,15.64,360000.0,14.9728,15.2159,14.9631,15.2061,360000.0
2011-08-08 15:30:00,15.64,15.7,15.48,15.7,430000.0,15.2061,15.2645,15.0506,15.2645,430000.0
2011-08-08 15:40:00,15.69,15.7,14.62,14.62,243800.0,15.2548,15.2645,14.2144,14.2144,243800.0
2011-08-08 15:50:00,14.62,15.04,14.56,14.71,592900.0,14.2144,14.6228,14.1561,14.3019,592900.0
2011-08-09 09:30:00,15.25,15.32,15.0,15.25,167900.0,14.827,14.895,14.5839,14.827,167900.0
2011-08-09 09:40:00,15.26,15.34,14.79,14.89,202700.0,14.8367,14.9145,14.3797,14.477,202700.0
2011-08-09 09:50:00,14.91,15.25,14.88,15.23,129500.0,14.4964,14.827,14.4672,14.8075,129500.0
2011-08-09 10:00:00,15.24,15.59,15.24,15.52,163700.0,14.8172,15.1575,14.8172,15.0895,163700.0
2011-08-09 10:10:00,15.52,15.7,15.51,15.53,115600.0,15.0895,15.2645,15.0798,15.0992,115600.0
2011-08-09 10:20:00,15.55,15.86,15.49,15.86,88000.0,15.1186,15.42,15.0603,15.42,88000.0
2011-08-09 10:30:00,15.86,16.03,15.83,16.02,80400.0,15.42,15.5853,15.3909,15.5756,80400.0
2011-08-09 10:40:00,16.01,16.29,15.99,16.24,114600.0,15.5659,15.8381,15.5464,15.7895,114600.0
2011-08-09 10:50:00,16.24,16.28,15.83,15.84,141600.0,15.7895,15.8284,15.3909,15.4006,141600.0
2011-08-09 11:00:00,15.84,15.84,15.57,15.61,91500.0,15.4006,15.4006,15.1381,15.177,91500.0
2011-08-09 11:10:00,15.62,15.69,15.5,15.65,69000.0,15.1867,15.2548,15.07,15.2159,69000.0
2011-08-09 11:20:00,15.65,15.8,15.58,15.8,32900.0,15.2159,15.3617,15.1478,15.3617,32900.0
2011-08-09 11:30:00,15.82,15.82,15.7,15.77,42900.0,15.3812,15.3812,15.2645,15.3325,42900.0
2011-08-09 11:40:00,15.77,15.84,15.77,15.81,46800.0,15.3325,15.4006,15.3325,15.3714,46800.0
2011-08-09 11:50:00,15.82,15.96,15.8,15.96,71800.0,15.3812,15.5173,15.3617,15.5173,71800.0
2011-08-09 12:00:00,15.96,15.99,15.88,15.89,96100.0,15.5173,15.5464,15.4395,15.4492,96100.0
2011-08-09 12:10:00,15.9,15.9,15.76,15.83,36700.0,15.4589,15.4589,15.3228,15.3909,36700.0
2011-08-09 12:20:00,15.83,15.85,15.76,15.76,13100.0,15.3909,15.4103,15.3228,15.3228,13100.0
2011-08-09 12:30:00,15.77,15.87,15.77,15.86,23900.0,15.3325,15.4298,15.3325,15.42,23900.0
2011-08-09 12:40:00,15.85,15.86,15.67,15.67,29800.0,15.4103,15.42,15.2353,15.2353,29800.0
2011-08-09 12:50:00,15.66,15.71,15.55,15.63,51100.0,15.2256,15.2742,15.1186,15.1964,51100.0
2011-08-09 13:00:00,15.64,15.67,15.56,15.67,39600.0,15.2061,15.2353,15.1284,15.2353,39600.0
2011-08-09 13:10:00,15.67,15.71,15.64,15.67,38300.0,15.2353,15.2742,15.2061,15.2353,38300.0
2011-08-09 13:20:00,15.67,15.7,15.6,15.66,50400.0,15.2353,15.2645,15.1673,15.2256,50400.0
2011-08-09 13:30:00,15.66,15.68,15.53,15.53,43700.0,15.2256,15.245,15.0992,15.0992,43700.0
2011-08-09 13:40:00,15.53,15.56,15.37,15.41,63300.0,15.0992,15.1284,14.9436,14.9825,63300.0
2011-08-09 13:50:00,15.41,15.47,15.28,15.38,20800.0,14.9825,15.0409,14.8561,14.9534,20800.0
2011-08-09 14:00:00,15.37,15.38,15.24,15.24,37600.0,14.9436,14.9534,14.8172,14.8172,37600.0
2011-08-09 14:10:00,15.24,15.26,15.12,15.22,165200.0,14.8172,14.8367,14.7006,14.7978,165200.0
2011-08-09 14:20:00,15.22,15.25,14.89,15.04,204800.0,14.7978,14.827,14.477,14.6228,204800.0
2011-08-09 14:30:00,15.04,15.08,14.67,14.67,90000.0,14.6228,14.6617,14.2631,14.2631,90000.0
2011-08-09 14:40:00,14.7,14.7,14.3,14.53,171100.0,14.2922,14.2922,13.9033,14.1269,171100.0
2011-08-09 14:50:00,14.54,14.81,14.54,14.6,125300.0,14.1367,14.3992,14.1367,14.195,125300.0
2011-08-09 15:00:00,14.59,14.76,14.5,14.73,154600.0,14.1853,14.3506,14.0978,14.3214,154600.0
2011-08-09 15:10:00,14.73,15.1,14.72,15.06,122600.0,14.3214,14.6811,14.3117,14.6422,122600.0
2011-08-09 15:20:00,15.05,15.08,14.92,14.96,110600.0,14.6325,14.6617,14.5061,14.545,110600.0
2011-08-09 15:30:00,14.98,15.01,14.92,15.01,98100.0,14.5645,14.5936,14.5061,14.5936,98100.0
2011-08-09 15:40:00,15.0,15.46,14.99,15.45,158100.0,14.5839,15.0311,14.5742,15.0214,158100.0
2011-08-09 15:50:00,15.45,15.79,15.33,15.72,362000.0,15.0214,15.352,14.9047,15.2839,362000.0
2011-08-10 09:30:00,15.06,15.24,14.93,15.17,119100.0,14.6422,14.8172,14.5158,14.7492,119100.0
2011-08-10 09:40:00,15.13,15.39,15.04,15.26,106100.0,14.7103,14.9631,14.6228,14.8367,106100.0
2011-08-10 09:50:00,15.26,15.44,15.03,15.1,71000.0,14.8367,15.0117,14.6131,14.6811,71000.0
2011-08-10 10:00:00,15.09,15.12,14.88,14.88,134300.0,14.6714,14.7006,14.4672,14.4672,134300.0
2011-08-10 10:10:00,14.88,15.07,14.84,14.96,100400.0,14.4672,14.652,14.4283,14.545,100400.0
2011-08-10 10:20:00,14.96,15.05,14.75,14.91,93300.0,14.545,14.6325,14.3408,14.4964,93300.0
2011-08-10 10:30:00,14.92,15.29,14.83,15.16,177000.0,14.5061,14.8659,14.4186,14.7395,177000.0
2011-08-10 10:40:00,15.17,15.24,14.95,14.99,206900.0,14.7492,14.8172,14.5353,14.5742,206900.0
2011-08-10 10:50:00,14.99,15.08,14.84,15.01,59600.0,14.5742,14.6617,14.4283,14.5936,59600.0
2011-08-10 11:00:00,14.98,14.98,14.79,14.96,59700.0,14.5645,14.5645,14.3797,14.545,59700.0
2011-08-10 11:10:00,14.95,15.13,14.9,15.03,73500.0,14.5353,14.7103,14.4867,14.6131,73500.0
2011-08-10 11:20:00,15.04,15.06,14.84,14.85,94200.0,14.6228,14.6422,14.4283,14.4381,94200.0
2011-08-10 11:30:00,14.85,14.98,14.64,14.71,138400.0,14.4381,14.5645,14.2339,14.3019,138400.0
2011-08-10 11:40:00,14.7,14.89,14.66,14.68,102100.0,14.2922,14.477,14.2533,14.2728,102100.0
2011-08-10 11:50:00,14.7,14.96,14.69,14.91,74400.0,14.2922,14.545,14.2825,14.4964,74400.0
2011-08-10 12:00:00,14.9,15.0,14.81,14.93,89700.0,14.4867,14.5839,14.3992,14.5158,89700.0
2011-08-10 12:10:00,14.92,14.98,14.84,14.98,53800.0,14.5061,14.5645,14.4283,14.5645,53800.0
2011-08-10 12:20:00,14.99,14.99,14.75,14.75,38700.0,14.5742,14.5742,14.3408,14.3408,38700.0
2011-08-10 12:30:00,14.75,14.79,14.6,14.63,45300.0,14.3408,14.3797,14.195,14.2242,45300.0
2011-08-10 12:40:00,14.65,14.74,14.6,14.67,47700.0,14.2436,14.3311,14.195,14.2631,47700.0
2011-08-10 12:50:00,14.66,14.78,14.64,14.76,70600.0,14.2533,14.37,14.2339,14.3506,70600.0
2011-08-10 13:00:00,14.76,14.8,14.64,14.74,78200.0,14.3506,14.3894,14.2339,14.3311,78200.0
2011-08-10 13:10:00,14.75,14.8,14.69,14.73,63000.0,14.3408,14.3894,14.2825,14.3214,63000.0
2011-08-10 13:20:00,14.72,14.82,14.66,14.74,51300.0,14.3117,14.4089,14.2533,14.3311,51300.0
2011-08-10 13:30:00,14.74,14.79,14.66,14.7,107300.0,14.3311,14.3797,14.2533,14.2922,107300.0
2011-08-10 13:40:00,14.7,14.87,14.67,14.82,59800.0,14.2922,14.4575,14.2631,14.4089,59800.0
2011-08-10 13:50:00,14.82,15.03,14.82,15.0,64200.0,14.4089,14.6131,14.4089,14.5839,64200.0
2011-08-10 14:00:00,14.99,15.21,14.97,15.21,127300.0,14.5742,14.7881,14.5547,14.7881,127300.0
2011-08-10 14:10:00,15.21,15.4,15.15,15.23,109000.0,14.7881,14.9728,14.7297,14.8075,109000.0
2011-08-10 14:20:00,15.23,15.35,15.19,15.23,106200.0,14.8075,14.9242,14.7686,14.8075,106200.0
2011-08-10 14:30:00,15.23,15.3,15.12,15.18,86600.0,14.8075,14.8756,14.7006,14.7589,86600.0
2011-08-10 14:40:00,15.18,15.31,15.14,15.18,103300.0,14.7589,14.8853,14.72,14.7589,103300.0
2011-08-10 14:50:00,15.18,15.18,15.05,15.05,72500.0,14.7589,14.7589,14.6325,14.6325,72500.0
2011-08-10 15:00:00,15.02,15.11,14.92,14.94,73400.0,14.6033,14.6908,14.5061,14.5256,73400.0
2011-08-10 15:10:00,14.94,15.01,14.85,14.97,71900.0,14.5256,14.5936,14.4381,14.5547,71900.0
2011-08-10 15:20:00,14.97,15.14,14.87,14.91,79400.0,14.5547,14.72,14.4575,14.4964,79400.0
2011-08-10 15:30:00,14.91,14.95,14.74,14.87,95000.0,14.4964,14.5353,14.3311,14.4575,95000.0
2011-08-10 15:40:00,14.88,15.0,14.75,14.8,117100.0,14.4672,14.5839,14.3408,14.3894,117100.0
2011-08-10 15:50:00,14.81,14.82,14.64,14.66,191400.0,14.3992,14.4089,14.2339,14.2533,191400.0
2011-08-11 09:30:00,14.85,15.15,14.76,14.97,82200.0,14.4381,14.7297,14.3506,14.5547,82200.0
2011-08-11 09:40:00,14.95,15.13,14.7,14.91,118200.0,14.5353,14.7103,14.2922,14.4964,118200.0
2011-08-11 09:50:00,14.9,15.04,14.79,15.0,195000.0,14.4867,14.6228,14.3797,14.5839,195000.0
2011-08-11 10:00:00,15.01,15.12,14.92,14.99,77200.0,14.5936,14.7006,14.5061,14.5742,77200.0
2011-08-11 10:10:00,14.98,15.39,14.85,15.29,76900.0,14.5645,14.9631,14.4381,14.8659,76900.0
2011-08-11 10:20:00,15.28,15.39,15.14,15.16,62100.0,14.8561,14.9631,14.72,14.7395,62100.0
2011-08-11 10:30:00,15.17,15.33,15.08,15.3,88900.0,14.7492,14.9047,14.6617,14.8756,88900.0
2011-08-11 10:40:00,15.31,15.52,15.25,15.52,200400.0,14.8853,15.0895,14.827,15.0895,200400.0
2011-08-11 10:50:00,15.52,15.52,15.32,15.33,41500.0,15.0895,15.0895,14.895,14.9047,41500.0
2011-08-11 11:00:00,15.33,15.39,15.27,15.33,51000.0,14.9047,14.9631,14.8464,14.9047,51000.0
2011-08-11 11:10:00,15.31,15.34,15.19,15.26,63600.0,14.8853,14.9145,14.7686,14.8367,63600.0
2011-08-11 11:20:00,15.28,15.37,15.19,15.36,37600.0,14.8561,14.9436,14.7686,14.9339,37600.0
2011-08-11 11:30:00,15.36,15.41,15.32,15.38,49500.0,14.9339,14.9825,14.895,14.9534,49500.0
2011-08-11 11:40:00,15.38,15.45,15.34,15.36,24400.0,14.9534,15.0214,14.9145,14.9339,24400.0
2011-08-11 11:50:00,15.35,15.49,15.34,15.36,35100.0,14.9242,15.0603,14.9145,14.9339,35100.0
2011-08-11 12:00:00,15.37,15.41,15.28,15.33,31900.0,14.9436,14.9825,14.8561,14.9047,31900.0
2011-08-11 12:10:00,15.33,15.37,15.24,15.29,38600.0,14.9047,14.9436,14.8172,14.8659,38600.0
2011-08-11 12:20:00,15.3,15.34,15.2,15.21,37800.0,14.8756,14.9145,14.7784,14.7881,37800.0
2011-08-11 12:30:00,15.2,15.37,15.2,15.37,99900.0,14.7784,14.9436,14.7784,14.9436,99900.0
2011-08-11 12:40:00,15.38,15.57,15.38,15.52,97100.0,14.9534,15.1381,14.9534,15.0895,97100.0
2011-08-11 12:50:00,15.52,15.68,15.5,15.61,55400.0,15.0895,15.245,15.07,15.177,55400.0
2011-08-11 13:00:00,15.61,15.61,15.44,15.53,90600.0,15.177,15.177,15.0117,15.0992,90600.0
2011-08-11 13:10:00,15.53,15.62,15.48,15.52,53800.0,15.0992,15.1867,15.0506,15.0895,53800.0
2011-08-11 13:20:00,15.51,15.63,15.48,15.59,27500.0,15.0798,15.1964,15.0506,15.1575,27500.0
2011-08-11 13:30:00,15.6,15.69,15.54,15.66,46100.0,15.1673,15.2548,15.1089,15.2256,46100.0
2011-08-11 13:40:00,15.66,15.69,15.52,15.64,50400.0,15.2256,15.2548,15.0895,15.2061,50400.0
2011-08-11 13:50:00,15.63,15.82,15.63,15.82,59500.0,15.1964,15.3812,15.1964,15.3812,59500.0
2011-08-11 14:00:00,15.81,15.86,15.75,15.86,91600.0,15.3714,15.42,15.3131,15.42,91600.0
2011-08-11 14:10:00,15.85,15.99,15.85,15.94,57100.0,15.4103,15.5464,15.4103,15.4978,57100.0
2011-08-11 14:20:00,15.94,16.04,15.92,16.03,60000.0,15.4978,15.5951,15.4784,15.5853,60000.0
2011-08-11 14:30:00,16.03,16.04,15.87,15.88,47700.0,15.5853,15.5951,15.4298,15.4395,47700.0
2011-08-11 14:40:00,15.88,15.92,15.82,15.9,59700.0,15.4395,15.4784,15.3812,15.4589,59700.0
2011-08-11 14:50:00,15.88,16.04,15.86,16.01,67400.0,15.4395,15.5951,15.42,15.5659,67400.0
2011-08-11 15:00:00,16.0,16.13,15.96,16.06,129800.0,15.5562,15.6826,15.5173,15.6145,129800.0
2011-08-11 15:10:00,16.05,16.21,16.02,16.19,87700.0,15.6048,15.7603,15.5756,15.7409,87700.0
2011-08-11 15:20:00,16.19,16.32,16.18,16.26,97400.0,15.7409,15.8673,15.7312,15.8089,97400.0
2011-08-11 15:30:00,16.26,16.38,16.26,16.26,165300.0,15.8089,15.9256,15.8089,15.8089,165300.0
2011-08-11 15:40:00,16.26,16.44,16.25,16.34,156100.0,15.8089,15.984,15.7992,15.8867,156100.0
2011-08-11 15:50:00,16.35,16.36,16.1,16.12,286500.0,15.8965,15.9062,15.6534,15.6728,286500.0
2011-08-12 09:30:00,16.7,17.07,16.42,16.65,137200.0,16.2367,16.5965,15.9645,16.1881,137200.0
2011-08-12 09:40:00,16.65,16.93,16.51,16.93,77700.0,16.1881,16.4604,16.052,16.4604,77700.0
2011-08-12 09:50:00,16.9,17.05,16.81,16.92,212500.0,16.4312,16.577,16.3437,16.4506,212500.0
2011-08-12 10:00:00,16.9,16.99,16.69,16.94,174200.0,16.4312,16.5187,16.227,16.4701,174200.0
2011-08-12 10:10:00,16.95,17.15,16.8,17.02,88200.0,16.4798,16.6743,16.334,16.5479,88200.0
2011-08-12 10:20:00,17.02,17.06,16.92,17.0,70900.0,16.5479,16.5868,16.4506,16.5284,70900.0
2011-08-12 10:30:00,16.97,17.02,16.89,16.94,92300.0,16.4993,16.5479,16.4215,16.4701,92300.0
2011-08-12 10:40:00,16.95,17.04,16.93,17.0,134500.0,16.4798,16.5673,16.4604,16.5284,134500.0
2011-08-12 10:50:00,16.99,16.99,16.79,16.92,66900.0,16.5187,16.5187,16.3242,16.4506,66900.0
2011-08-12 11:00:00,16.91,16.91,16.69,16.73,86800.0,16.4409,16.4409,16.227,16.2659,86800.0
2011-08-12 11:10:00,16.73,16.84,16.72,16.76,55200.0,16.2659,16.3729,16.2562,16.2951,55200.0
2011-08-12 11:20:00,16.75,16.79,16.65,16.76,46700.0,16.2854,16.3242,16.1881,16.2951,46700.0
2011-08-12 11:30:00,16.77,16.82,16.72,16.77,60000.0,16.3048,16.3534,16.2562,16.3048,60000.0
2011-08-12 11:40:00,16.77,16.8,16.72,16.8,91500.0,16.3048,16.334,16.2562,16.334,91500.0
2011-08-12 11:50:00,16.8,16.89,16.8,16.89,71900.0,16.334,16.4215,16.334,16.4215,71900.0
2011-08-12 12:00:00,16.89,16.94,16.88,16.94,40700.0,16.4215,16.4701,16.4117,16.4701,40700.0
2011-08-12 12:10:00,16.93,16.95,16.83,16.93,63500.0,16.4604,16.4798,16.3631,16.4604,63500.0
2011-08-12 12:20:00,16.93,16.95,16.84,16.91,46700.0,16.4604,16.4798,16.3729,16.4409,46700.0
2011-08-12 12:30:00,16.91,16.94,16.86,16.91,76600.0,16.4409,16.4701,16.3923,16.4409,76600.0
2011-08-12 12:40:00,16.91,17.03,16.9,16.91,112700.0,16.4409,16.5576,16.4312,16.4409,112700.0
2011-08-12 12:50:00,16.91,16.96,16.89,16.94,29900.0,16.4409,16.4895,16.4215,16.4701,29900.0
2011-08-12 13:00:00,16.93,16.94,16.83,16.84,34400.0,16.4604,16.4701,16.3631,16.3729,34400.0
2011-08-12 13:10:00,16.84,16.84,16.76,16.8,28400.0,16.3729,16.3729,16.2951,16.334,28400.0
2011-08-12 13:20:00,16.8,16.8,16.67,16.75,38400.0,16.334,16.334,16.2076,16.2854,38400.0
2011-08-12 13:30:00,16.74,16.86,16.67,16.83,40800.0,16.2756,16.3923,16.2076,16.3631,40800.0
2011-08-12 13:40:00,16.83,17.0,16.82,16.97,63300.0,16.3631,16.5284,16.3534,16.4993,63300.0
2011-08-12 13:50:00,16.97,17.05,16.97,17.04,48400.0,16.4993,16.577,16.4993,16.5673,48400.0
2011-08-12 14:00:00,17.04,17.19,17.03,17.18,62100.0,16.5673,16.7132,16.5576,16.7034,62100.0
2011-08-12 14:10:00,17.18,17.18,16.91,16.97,97900.0,16.7034,16.7034,16.4409,16.4993,97900.0
2011-08-12 14:20:00,16.97,17.02,16.88,16.9,94300.0,16.4993,16.5479,16.4117,16.4312,94300.0
2011-08-12 14:30:00,16.9,16.93,16.76,16.77,69500.0,16.4312,16.4604,16.2951,16.3048,69500.0
2011-08-12 14:40:00,16.76,16.93,16.75,16.88,84500.0,16.2951,16.4604,16.2854,16.4117,84500.0
2011-08-12 14:50:00,16.88,17.0,16.82,16.91,95900.0,16.4117,16.5284,16.3534,16.4409,95900.0
2011-08-12 15:00:00,16.91,16.93,16.86,16.86,95700.0,16.4409,16.4604,16.3923,16.3923,95700.0
2011-08-12 15:10:00,16.87,16.91,16.8,16.85,82100.0,16.402,16.4409,16.334,16.3826,82100.0
2011-08-12 15:20:00,16.85,16.94,16.84,16.85,84700.0,16.3826,16.4701,16.3729,16.3826,84700.0
2011-08-12 15:30:00,16.86,16.87,16.75,16.85,114900.0,16.3923,16.402,16.2854,16.3826,114900.0
2011-08-12 15:40:00,16.85,16.9,16.79,16.84,109000.0,16.3826,16.4312,16.3242,16.3729,109000.0
2011-08-12 15:50:00,16.84,16.9,16.82,16.89,163300.0,16.3729,16.4312,16.3534,16.4215,163300.0
2011-08-15 09:30:00,17.07,17.53,17.07,17.44,101900.0,16.5965,17.0437,16.5965,16.9562,101900.0
2011-08-15 09:40:00,17.46,17.51,17.29,17.46,47200.0,16.9757,17.0243,16.8104,16.9757,47200.0
2011-08-15 09:50:00,17.46,17.46,17.21,17.27,40100.0,16.9757,16.9757,16.7326,16.7909,40100.0
2011-08-15 10:00:00,17.28,17.4,17.25,17.37,51700.0,16.8007,16.9173,16.7715,16.8882,51700.0
2011-08-15 10:10:00,17.4,17.68,17.38,17.5,83900.0,16.9173,17.1896,16.8979,17.0146,83900.0
2011-08-15 10:20:00,17.49,17.57,17.43,17.45,31500.0,17.0048,17.0826,16.9465,16.9659,31500.0
2011-08-15 10:30:00,17.45,17.54,17.44,17.5,75300.0,16.9659,17.0534,16.9562,17.0146,75300.0
2011-08-15 10:40:00,17.49,17.49,17.35,17.4,77500.0,17.0048,17.0048,16.8687,16.9173,77500.0
2011-08-15 10:50:00,17.4,17.55,17.39,17.44,86800.0,16.9173,17.0632,16.9076,16.9562,86800.0
2011-08-15 11:00:00,17.44,17.49,17.35,17.36,15100.0,16.9562,17.0048,16.8687,16.8784,15100.0
2011-08-15 11:10:00,17.35,17.4,17.25,17.25,46300.0,16.8687,16.9173,16.7715,16.7715,46300.0
2011-08-15 11:20:00,17.25,17.29,17.16,17.26,43900.0,16.7715,16.8104,16.684,16.7812,43900.0
2011-08-15 11:30:00,17.29,17.29,17.12,17.22,32800.0,16.8104,16.8104,16.6451,16.7423,32800.0
2011-08-15 11:40:00,17.23,17.34,17.21,17.32,25100.0,16.752,16.859,16.7326,16.8395,25100.0
2011-08-15 11:50:00,17.32,17.34,17.29,17.3,60700.0,16.8395,16.859,16.8104,16.8201,60700.0
2011-08-15 12:00:00,17.31,17.35,17.15,17.15,47800.0,16.8298,16.8687,16.6743,16.6743,47800.0
2011-08-15 12:10:00,17.14,17.2,17.14,17.18,7900.0,16.6645,16.7229,16.6645,16.7034,7900.0
2011-08-15 12:20:00,17.17,17.19,17.1,17.18,11300.0,16.6937,16.7132,16.6256,16.7034,11300.0
2011-08-15 12:30:00,17.16,17.19,17.09,17.14,29000.0,16.684,16.7132,16.6159,16.6645,29000.0
2011-08-15 12:40:00,17.13,17.16,17.11,17.11,19000.0,16.6548,16.684,16.6354,16.6354,19000.0
2011-08-15 12:50:00,17.1,17.22,17.1,17.22,22100.0,16.6256,16.7423,16.6256,16.7423,22100.0
2011-08-15 13:00:00,17.21,17.29,17.15,17.2,42800.0,16.7326,16.8104,16.6743,16.7229,42800.0
2011-08-15 13:10:00,17.2,17.21,17.1,17.16,23500.0,16.7229,16.7326,16.6256,16.684,23500.0
2011-08-15 13:20:00,17.17,17.26,17.13,17.24,34200.0,16.6937,16.7812,16.6548,16.7618,34200.0
2011-08-15 13:30:00,17.24,17.26,17.15,17.19,29100.0,16.7618,16.7812,16.6743,16.7132,29100.0
2011-08-15 13:40:00,17.19,17.28,17.18,17.18,34200.0,16.7132,16.8007,16.7034,16.7034,34200.0
2011-08-15 13:50:00,17.18,17.27,17.18,17.25,22200.0,16.7034,16.7909,16.7034,16.7715,22200.0
2011-08-15 14:00:00,17.24,17.28,17.21,17.25,34300.0,16.7618,16.8007,16.7326,16.7715,34300.0
2011-08-15 14:10:00,17.26,17.32,17.23,17.29,20000.0,16.7812,16.8395,16.752,16.8104,20000.0
2011-08-15 14:20:00,17.29,17.35,17.27,17.31,33200.0,16.8104,16.8687,16.7909,16.8298,33200.0
2011-08-15 14:30:00,17.32,17.32,17.18,17.18,52000.0,16.8395,16.8395,16.7034,16.7034,52000.0
2011-08-15 14:40:00,17.18,17.25,17.16,17.25,25700.0,16.7034,16.7715,16.684,16.7715,25700.0
2011-08-15 14:50:00,17.24,17.25,17.2,17.24,37900.0,16.7618,16.7715,16.7229,16.7618,37900.0
2011-08-15 15:00:00,17.25,17.29,17.2,17.29,32900.0,16.7715,16.8104,16.7229,16.8104,32900.0
2011-08-15 15:10:00,17.28,17.3,17.2,17.23,69100.0,16.8007,16.8201,16.7229,16.752,69100.0
2011-08-15 15:20:00,17.25,17.32,17.19,17.22,47800.0,16.7715,16.8395,16.7132,16.7423,47800.0
2011-08-15 15:30:00,17.22,17.33,17.2,17.3,67700.0,16.7423,16.8493,16.7229,16.8201,67700.0
2011-08-15 15:40:00,17.29,17.38,17.28,17.34,95100.0,16.8104,16.8979,16.8007,16.859,95100.0
2011-08-15 15:50:00,17.34,17.41,17.31,17.39,103100.0,16.859,16.927,16.8298,16.9076,103100.0
2011-08-16 09:30:00,17.2,17.47,17.11,17.46,67100.0,16.7229,16.9854,16.6354,16.9757,67100.0
2011-08-16 09:40:00,17.46,17.64,17.4,17.41,57500.0,16.9757,17.1507,16.9173,16.927,57500.0
2011-08-16 09:50:00,17.4,17.45,17.26,17.33,63600.0,16.9173,16.9659,16.7812,16.8493,63600.0
2011-08-16 10:00:00,17.32,17.44,17.27,17.31,74500.0,16.8395,16.9562,16.7909,16.8298,74500.0
2011-08-16 10:10:00,17.31,17.46,17.29,17.46,55800.0,16.8298,16.9757,16.8104,16.9757,55800.0
2011-08-16 10:20:00,17.46,17.61,17.42,17.55,80300.0,16.9757,17.1215,16.9368,17.0632,80300.0
2011-08-16 10:30:00,17.55,17.58,17.5,17.56,66800.0,17.0632,17.0923,17.0146,17.0729,66800.0
2011-08-16 10:40:00,17.54,17.56,17.47,17.55,56400.0,17.0534,17.0729,16.9854,17.0632,56400.0
2011-08-16 10:50:00,17.56,17.72,17.53,17.69,95800.0,17.0729,17.2284,17.0437,17.1993,95800.0
2011-08-16 11:00:00,17.69,17.7,17.6,17.62,33400.0,17.1993,17.209,17.1118,17.1312,33400.0
2011-08-16 11:10:00,17.62,17.67,17.56,17.57,25000.0,17.1312,17.1798,17.0729,17.0826,25000.0
2011-08-16 11:20:00,17.56,17.61,17.53,17.57,14900.0,17.0729,17.1215,17.0437,17.0826,14900.0
2011-08-16 11:30:00,17.57,17.6,17.44,17.53,57200.0,17.0826,17.1118,16.9562,17.0437,57200.0
2011-08-16 11:40:00,17.53,17.63,17.51,17.6,48100.0,17.0437,17.1409,17.0243,17.1118,48100.0
2011-08-16 11:50:00,17.6,17.65,17.58,17.64,40200.0,17.1118,17.1604,17.0923,17.1507,40200.0
2011-08-16 12:00:00,17.62,17.67,17.53,17.66,43300.0,17.1312,17.1798,17.0437,17.1701,43300.0
2011-08-16 12:10:00,17.67,17.72,17.44,17.5,98800.0,17.1798,17.2284,16.9562,17.0146,98800.0
2011-08-16 12:20:00,17.47,17.55,17.37,17.37,79200.0,16.9854,17.0632,16.8882,16.8882,79200.0
2011-08-16 12:30:00,17.36,17.44,17.32,17.4,52900.0,16.8784,16.9562,16.8395,16.9173,52900.0
2011-08-16 12:40:00,17.41,17.43,17.31,17.35,40200.0,16.927,16.9465,16.8298,16.8687,40200.0
2011-08-16 12:50:00,17.34,17.36,17.3,17.3,20000.0,16.859,16.8784,16.8201,16.8201,20000.0
2011-08-16 13:00:00,17.28,17.31,17.09,17.15,83300.0,16.8007,16.8298,16.6159,16.6743,83300.0
2011-08-16 13:10:00,17.15,17.18,17.12,17.12,26200.0,16.6743,16.7034,16.6451,16.6451,26200.0
2011-08-16 13:20:00,17.13,17.22,17.07,17.15,40900.0,16.6548,16.7423,16.5965,16.6743,40900.0
2011-08-16 13:30:00,17.14,17.25,17.12,17.21,59100.0,16.6645,16.7715,16.6451,16.7326,59100.0
2011-08-16 13:40:00,17.22,17.23,17.16,17.21,16100.0,16.7423,16.752,16.684,16.7326,16100.0
2011-08-16 13:50:00,17.22,17.29,17.21,17.24,33900.0,16.7423,16.8104,16.7326,16.7618,33900.0
2011-08-16 14:00:00,17.24,17.33,17.23,17.27,38000.0,16.7618,16.8493,16.752,16.7909,38000.0
2011-08-16 14:10:00,17.27,17.35,17.27,17.34,35500.0,16.7909,16.8687,16.7909,16.859,35500.0
2011-08-16 14:20:00,17.33,17.35,17.21,17.24,52200.0,16.8493,16.8687,16.7326,16.7618,52200.0
2011-08-16 14:30:00,17.24,17.25,17.13,17.19,30200.0,16.7618,16.7715,16.6548,16.7132,30200.0
2011-08-16 14:40:00,17.18,17.24,17.18,17.21,22500.0,16.7034,16.7618,16.7034,16.7326,22500.0
2011-08-16 14:50:00,17.21,17.21,17.09,17.1,38600.0,16.7326,16.7326,16.6159,16.6256,38600.0
2011-08-16 15:00:00,17.1,17.18,17.09,17.15,40900.0,16.6256,16.7034,16.6159,16.6743,40900.0
2011-08-16 15:10:00,17.14,17.2,17.12,17.19,36500.0,16.6645,16.7229,16.6451,16.7132,36500.0
2011-08-16 15:20:00,17.19,17.25,17.15,17.25,72000.0,16.7132,16.7715,16.6743,16.7715,72000.0
2011-08-16 15:30:00,17.23,17.25,17.18,17.21,59400.0,16.752,16.7715,16.7034,16.7326,59400.0
2011-08-16 15:40:00,17.21,17.25,17.13,17.19,99200.0,16.7326,16.7715,16.6548,16.7132,99200.0
2011-08-16 15:50:00,17.18,17.19,17.05,17.1,136800.0,16.7034,16.7132,16.577,16.6256,136800.0
2011-08-17 09:30:00,17.2,17.25,17.18,17.18,26900.0,16.7229,16.7715,16.7034,16.7034,26900.0
2011-08-17 09:40:00,17.19,17.31,17.07,17.31,31900.0,16.7132,16.8298,16.5965,16.8298,31900.0
2011-08-17 09:50:00,17.32,17.41,17.3,17.34,68500.0,16.8395,16.927,16.8201,16.859,68500.0
2011-08-17 10:00:00,17.34,17.38,17.16,17.22,58600.0,16.859,16.8979,16.684,16.7423,58600.0
2011-08-17 10:10:00,17.21,17.37,17.2,17.36,56700.0,16.7326,16.8882,16.7229,16.8784,56700.0
2011-08-17 10:20:00,17.36,17.39,17.29,17.39,36700.0,16.8784,16.9076,16.8104,16.9076,36700.0
2011-08-17 10:30:00,17.38,17.4,17.33,17.37,66500.0,16.8979,16.9173,16.8493,16.8882,66500.0
2011-08-17 10:40:00,17.38,17.45,17.35,17.39,67300.0,16.8979,16.9659,16.8687,16.9076,67300.0
2011-08-17 10:50:00,17.39,17.39,17.23,17.23,43400.0,16.9076,16.9076,16.752,16.752,43400.0
2011-08-17 11:00:00,17.23,17.34,17.19,17.31,26800.0,16.752,16.859,16.7132,16.8298,26800.0
2011-08-17 11:10:00,17.31,17.33,17.2,17.2,17500.0,16.8298,16.8493,16.7229,16.7229,17500.0
2011-08-17 11:20:00,17.22,17.23,17.11,17.19,21100.0,16.7423,16.752,16.6354,16.7132,21100.0
2011-08-17 11:30:00,17.2,17.24,17.07,17.1,34100.0,16.7229,16.7618,16.5965,16.6256,34100.0
2011-08-17 11:40:00,17.09,17.17,17.03,17.06,92200.0,16.6159,16.6937,16.5576,16.5868,92200.0
2011-08-17 11:50:00,17.04,17.06,16.86,16.89,45000.0,16.5673,16.5868,16.3923,16.4215,45000.0
2011-08-17 12:00:00,16.88,16.89,16.73,16.78,155100.0,16.4117,16.4215,16.2659,16.3145,155100.0
2011-08-17 12:10:00,16.77,16.78,16.64,16.68,65400.0,16.3048,16.3145,16.1784,16.2173,65400.0
2011-08-17 12:20:00,16.69,16.82,16.68,16.75,55400.0,16.227,16.3534,16.2173,16.2854,55400.0
2011-08-17 12:30:00,16.76,16.81,16.74,16.75,37700.0,16.2951,16.3437,16.2756,16.2854,37700.0
2011-08-17 12:40:00,16.78,16.79,16.69,16.78,15300.0,16.3145,16.3242,16.227,16.3145,15300.0
2011-08-17 12:50:00,16.79,16.81,16.65,16.7,105600.0,16.3242,16.3437,16.1881,16.2367,105600.0
2011-08-17 13:00:00,16.73,16.74,16.62,16.73,31000.0,16.2659,16.2756,16.159,16.2659,31000.0
2011-08-17 13:10:00,16.72,16.79,16.7,16.74,13700.0,16.2562,16.3242,16.2367,16.2756,13700.0
2011-08-17 13:20:00,16.74,16.74,16.58,16.62,28900.0,16.2756,16.2756,16.1201,16.159,28900.0
2011-08-17 13:30:00,16.64,16.68,16.61,16.63,16500.0,16.1784,16.2173,16.1492,16.1687,16500.0
2011-08-17 13:40:00,16.63,16.65,16.54,16.64,27900.0,16.1687,16.1881,16.0812,16.1784,27900.0
2011-08-17 13:50:00,16.63,16.67,16.53,16.6,21500.0,16.1687,16.2076,16.0715,16.1395,21500.0
2011-08-17 14:00:00,16.61,16.68,16.61,16.64,20600.0,16.1492,16.2173,16.1492,16.1784,20600.0
2011-08-17 14:10:00,16.65,16.74,16.64,16.73,14700.0,16.1881,16.2756,16.1784,16.2659,14700.0
2011-08-17 14:20:00,16.73,16.76,16.62,16.66,21500.0,16.2659,16.2951,16.159,16.1979,21500.0
2011-08-17 14:30:00,16.66,16.72,16.63,16.65,28800.0,16.1979,16.2562,16.1687,16.1881,28800.0
2011-08-17 14:40:00,16.64,16.73,16.63,16.7,28300.0,16.1784,16.2659,16.1687,16.2367,28300.0
2011-08-17 14:50:00,16.69,16.75,16.66,16.75,16500.0,16.227,16.2854,16.1979,16.2854,16500.0
2011-08-17 15:00:00,16.74,16.77,16.7,16.75,39600.0,16.2756,16.3048,16.2367,16.2854,39600.0
2011-08-17 15:10:00,16.76,16.8,16.68,16.76,44700.0,16.2951,16.334,16.2173,16.2951,44700.0
2011-08-17 15:20:00,16.77,16.84,16.72,16.82,129500.0,16.3048,16.3729,16.2562,16.3534,129500.0
2011-08-17 15:30:00,16.81,16.81,16.75,16.79,67500.0,16.3437,16.3437,16.2854,16.3242,67500.0
2011-08-17 15:40:00,16.79,16.84,16.77,16.81,127700.0,16.3242,16.3729,16.3048,16.3437,127700.0
2011-08-17 15:50:00,16.81,16.83,16.74,16.8,144000.0,16.3437,16.3631,16.2756,16.334,144000.0
2011-08-18 09:30:00,15.42,15.78,14.97,15.08,166000.0,14.9923,15.3423,14.5547,14.6617,166000.0
2011-08-18 09:40:00,15.08,15.1,14.89,14.96,139500.0,14.6617,14.6811,14.477,14.545,139500.0
2011-08-18 09:50:00,14.97,15.14,14.96,15.01,172300.0,14.5547,14.72,14.545,14.5936,172300.0
2011-08-18 10:00:00,15.0,15.02,14.74,14.8,196000.0,14.5839,14.6033,14.3311,14.3894,196000.0
2011-08-18 10:10:00,14.79,14.86,14.74,14.77,124300.0,14.3797,14.4478,14.3311,14.3603,124300.0
2011-08-18 10:20:00,14.76,14.83,14.69,14.76,124300.0,14.3506,14.4186,14.2825,14.3506,124300.0
2011-08-18 10:30:00,14.76,14.78,14.7,14.75,124200.0,14.3506,14.37,14.2922,14.3408,124200.0
2011-08-18 10:40:00,14.75,14.75,14.69,14.74,94600.0,14.3408,14.3408,14.2825,14.3311,94600.0
2011-08-18 10:50:00,14.74,14.78,14.72,14.76,96500.0,14.3311,14.37,14.3117,14.3506,96500.0
2011-08-18 11:00:00,14.76,14.77,14.69,14.7,123000.0,14.3506,14.3603,14.2825,14.2922,123000.0
2011-08-18 11:10:00,14.71,14.72,14.56,14.62,136500.0,14.3019,14.3117,14.1561,14.2144,136500.0
2011-08-18 11:20:00,14.61,14.63,14.58,14.6,69600.0,14.2047,14.2242,14.1756,14.195,69600.0
2011-08-18 11:30:00,14.6,14.68,14.55,14.55,88300.0,14.195,14.2728,14.1464,14.1464,88300.0
2011-08-18 11:40:00,14.56,14.78,14.55,14.78,80200.0,14.1561,14.37,14.1464,14.37,80200.0
2011-08-18 11:50:00,14.78,14.79,14.69,14.72,79200.0,14.37,14.3797,14.2825,14.3117,79200.0
2011-08-18 12:00:00,14.72,14.72,14.6,14.61,52200.0,14.3117,14.3117,14.195,14.2047,52200.0
2011-08-18 12:10:00,14.61,14.63,14.57,14.61,66500.0,14.2047,14.2242,14.1658,14.2047,66500.0
2011-08-18 12:20:00,14.61,14.63,14.58,14.59,66800.0,14.2047,14.2242,14.1756,14.1853,66800.0
2011-08-18 12:30:00,14.59,14.63,14.58,14.61,91600.0,14.1853,14.2242,14.1756,14.2047,91600.0
2011-08-18 12:40:00,14.6,14.68,14.58,14.68,115900.0,14.195,14.2728,14.1756,14.2728,115900.0
2011-08-18 12:50:00,14.68,14.68,14.64,14.66,46700.0,14.2728,14.2728,14.2339,14.2533,46700.0
2011-08-18 13:00:00,14.66,14.66,14.54,14.56,52900.0,14.2533,14.2533,14.1367,14.1561,52900.0
2011-08-18 13:10:00,14.55,14.59,14.51,14.59,91000.0,14.1464,14.1853,14.1075,14.1853,91000.0
2011-08-18 13:20:00,14.58,14.59,14.52,14.52,33000.0,14.1756,14.1853,14.1172,14.1172,33000.0
2011-08-18 13:30:00,14.51,14.52,14.37,14.37,81900.0,14.1075,14.1172,13.9714,13.9714,81900.0
2011-08-18 13:40:00,14.37,14.39,14.33,14.38,74500.0,13.9714,13.9908,13.9325,13.9811,74500.0
2011-08-18 13:50:00,14.38,14.39,14.3,14.33,106100.0,13.9811,13.9908,13.9033,13.9325,106100.0
2011-08-18 14:00:00,14.33,14.43,14.33,14.4,76500.0,13.9325,14.0297,13.9325,14.0005,76500.0
2011-08-18 14:10:00,14.41,14.41,14.38,14.4,63900.0,14.0103,14.0103,13.9811,14.0005,63900.0
2011-08-18 14:20:00,14.4,14.43,14.39,14.42,81700.0,14.0005,14.0297,13.9908,14.02,81700.0
2011-08-18 14:30:00,14.41,14.42,14.32,14.32,86000.0,14.0103,14.02,13.9228,13.9228,86000.0
2011-08-18 14:40:00,14.31,14.31,14.18,14.19,119900.0,13.913,13.913,13.7866,13.7964,119900.0
2011-08-18 14:50:00,14.19,14.19,14.05,14.05,74400.0,13.7964,13.7964,13.6603,13.6603,74400.0
2011-08-18 15:00:00,14.06,14.06,13.91,13.93,155700.0,13.67,13.67,13.5241,13.5436,155700.0
2011-08-18 15:10:00,13.94,14.0,13.77,13.77,157800.0,13.5533,13.6116,13.388,13.388,157800.0
2011-08-18 15:20:00,13.77,13.8,13.7,13.78,291600.0,13.388,13.4172,13.32,13.3977,291600.0
2011-08-18 15:30:00,13.78,13.85,13.75,13.81,271900.0,13.3977,13.4658,13.3686,13.4269,271900.0
2011-08-18 15:40:00,13.81,13.9,13.8,13.89,360200.0,13.4269,13.5144,13.4172,13.5047,360200.0
2011-08-18 15:50:00,13.89,14.27,13.87,14.19,892100.0,13.5047,13.8742,13.4852,13.7964,892100.0
2011-08-19 09:30:00,13.79,14.23,13.67,14.23,177700.0,13.4075,13.8353,13.2908,13.8353,177700.0
2011-08-19 09:40:00,14.24,14.58,14.18,14.2,124400.0,13.845,14.1756,13.7866,13.8061,124400.0
2011-08-19 09:50:00,14.18,14.3,13.99,14.29,70300.0,13.7866,13.9033,13.6019,13.8936,70300.0
2011-08-19 10:00:00,14.29,14.29,14.1,14.15,113900.0,13.8936,13.8936,13.7089,13.7575,113900.0
2011-08-19 10:10:00,14.14,14.29,14.09,14.23,69100.0,13.7478,13.8936,13.6991,13.8353,69100.0
2011-08-19 10:20:00,14.22,14.35,14.13,14.31,55700.0,13.8255,13.9519,13.738,13.913,55700.0
2011-08-19 10:30:00,14.31,14.31,14.2,14.21,51800.0,13.913,13.913,13.8061,13.8158,51800.0
2011-08-19 10:40:00,14.2,14.24,14.12,14.21,117500.0,13.8061,13.845,13.7283,13.8158,117500.0
2011-08-19 10:50:00,14.21,14.25,14.19,14.25,45600.0,13.8158,13.8547,13.7964,13.8547,45600.0
2011-08-19 11:00:00,14.24,14.25,14.07,14.09,85500.0,13.845,13.8547,13.6797,13.6991,85500.0
2011-08-19 11:10:00,14.09,14.1,13.9,13.92,85000.0,13.6991,13.7089,13.5144,13.5339,85000.0
2011-08-19 11:20:00,13.93,13.96,13.89,13.89,69100.0,13.5436,13.5728,13.5047,13.5047,69100.0
2011-08-19 11:30:00,13.89,13.93,13.77,13.79,70500.0,13.5047,13.5436,13.388,13.4075,70500.0
2011-08-19 11:40:00,13.8,13.89,13.77,13.78,92900.0,13.4172,13.5047,13.388,13.3977,92900.0
2011-08-19 11:50:00,13.78,13.8,13.75,13.79,73600.0,13.3977,13.4172,13.3686,13.4075,73600.0
2011-08-19 12:00:00,13.79,13.79,13.71,13.71,56200.0,13.4075,13.4075,13.3297,13.3297,56200.0
2011-08-19 12:10:00,13.7,13.71,13.59,13.59,70700.0,13.32,13.3297,13.213,13.213,70700.0
2011-08-19 12:20:00,13.58,13.59,13.5,13.54,82400.0,13.2033,13.213,13.1255,13.1644,82400.0
2011-08-19 12:30:00,13.54,13.61,13.53,13.54,70100.0,13.1644,13.2325,13.1547,13.1644,70100.0
2011-08-19 12:40:00,13.53,13.58,13.52,13.56,34700.0,13.1547,13.2033,13.145,13.1838,34700.0
2011-08-19 12:50:00,13.56,13.56,13.45,13.45,100600.0,13.1838,13.1838,13.0769,13.0769,100600.0
2011-08-19 13:00:00,13.45,13.53,13.43,13.53,70000.0,13.0769,13.1547,13.0575,13.1547,70000.0
2011-08-19 13:10:00,13.54,13.55,13.4,13.45,71100.0,13.1644,13.1741,13.0283,13.0769,71100.0
2011-08-19 13:20:00,13.44,13.45,13.38,13.43,73900.0,13.0672,13.0769,13.0088,13.0575,73900.0
2011-08-19 13:30:00,13.45,13.46,13.38,13.39,61500.0,13.0769,13.0866,13.0088,13.0186,61500.0
2011-08-19 13:40:00,13.39,13.39,13.27,13.33,66800.0,13.0186,13.0186,12.9019,12.9602,66800.0
2011-08-19 13:50:00,13.33,13.34,13.3,13.31,35600.0,12.9602,12.9699,12.9311,12.9408,35600.0
2011-08-19 14:00:00,13.31,13.36,13.3,13.31,70000.0,12.9408,12.9894,12.9311,12.9408,70000.0
2011-08-19 14:10:00,13.31,13.31,13.19,13.19,61100.0,12.9408,12.9408,12.8241,12.8241,61100.0
2011-08-19 14:20:00,13.2,13.2,13.08,13.14,60500.0,12.8338,12.8338,12.7172,12.7755,60500.0
2011-08-19 14:30:00,13.13,13.15,13.02,13.09,84500.0,12.7658,12.7852,12.6588,12.7269,84500.0
2011-08-19 14:40:00,13.1,13.1,13.01,13.01,115300.0,12.7366,12.7366,12.6491,12.6491,115300.0
2011-08-19 14:50:00,13.01,13.07,12.93,12.94,105100.0,12.6491,12.7074,12.5713,12.581,105100.0
2011-08-19 15:00:00,12.94,12.96,12.89,12.9,90000.0,12.581,12.6005,12.5324,12.5422,90000.0
2011-08-19 15:10:00,12.89,12.93,12.81,12.91,98500.0,12.5324,12.5713,12.4547,12.5519,98500.0
2011-08-19 15:20:00,12.92,13.01,12.91,12.97,253200.0,12.5616,12.6491,12.5519,12.6102,253200.0
2011-08-19 15:30:00,12.98,12.98,12.86,12.91,123300.0,12.6199,12.6199,12.5033,12.5519,123300.0
2011-08-19 15:40:00,12.92,12.99,12.9,12.98,156300.0,12.5616,12.6297,12.5422,12.6199,156300.0
2011-08-19 15:50:00,12.98,13.07,12.92,13.06,456000.0,12.6199,12.7074,12.5616,12.6977,456000.0
2011-08-22 09:30:00,13.49,13.65,13.39,13.39,108200.0,13.1158,13.2713,13.0186,13.0186,108200.0
2011-08-22 09:40:00,13.41,13.45,13.24,13.3,185200.0,13.038,13.0769,12.8727,12.9311,185200.0
2011-08-22 09:50:00,13.29,13.33,13.18,13.25,102400.0,12.9213,12.9602,12.8144,12.8824,102400.0
2011-08-22 10:00:00,13.27,13.37,13.21,13.25,92000.0,12.9019,12.9991,12.8436,12.8824,92000.0
2011-08-22 10:10:00,13.25,13.37,13.21,13.37,66600.0,12.8824,12.9991,12.8436,12.9991,66600.0
2011-08-22 10:20:00,13.37,13.45,13.32,13.39,81400.0,12.9991,13.0769,12.9505,13.0186,81400.0
2011-08-22 10:30:00,13.4,13.44,13.33,13.34,53000.0,13.0283,13.0672,12.9602,12.9699,53000.0
2011-08-22 10:40:00,13.34,13.4,13.3,13.34,50200.0,12.9699,13.0283,12.9311,12.9699,50200.0
2011-08-22 10:50:00,13.37,13.39,13.22,13.24,74700.0,12.9991,13.0186,12.8533,12.8727,74700.0
2011-08-22 11:00:00,13.24,13.33,13.21,13.33,51700.0,12.8727,12.9602,12.8436,12.9602,51700.0
2011-08-22 11:10:00,13.32,13.32,13.17,13.19,64300.0,12.9505,12.9505,12.8047,12.8241,64300.0
2011-08-22 11:20:00,13.19,13.19,13.1,13.17,78700.0,12.8241,12.8241,12.7366,12.8047,78700.0
2011-08-22 11:30:00,13.17,13.21,13.01,13.04,83700.0,12.8047,12.8436,12.6491,12.6783,83700.0
2011-08-22 11:40:00,13.06,13.09,12.96,13.08,42200.0,12.6977,12.7269,12.6005,12.7172,42200.0
2011-08-22 11:50:00,13.09,13.11,12.94,12.96,93000.0,12.7269,12.7463,12.581,12.6005,93000.0
2011-08-22 12:00:00,12.97,13.02,12.92,13.01,71900.0,12.6102,12.6588,12.5616,12.6491,71900.0
2011-08-22 12:10:00,13.01,13.1,12.99,13.1,45000.0,12.6491,12.7366,12.6297,12.7366,45000.0
2011-08-22 12:20:00,13.1,13.15,13.01,13.02,30100.0,12.7366,12.7852,12.6491,12.6588,30100.0
2011-08-22 12:30:00,13.02,13.07,12.97,13.04,23600.0,12.6588,12.7074,12.6102,12.6783,23600.0
2011-08-22 12:40:00,13.04,13.26,13.01,13.25,41200.0,12.6783,12.8922,12.6491,12.8824,41200.0
2011-08-22 12:50:00,13.25,13.4,13.16,13.39,72000.0,12.8824,13.0283,12.7949,13.0186,72000.0
2011-08-22 13:00:00,13.39,13.51,13.36,13.46,89600.0,13.0186,13.1352,12.9894,13.0866,89600.0
2011-08-22 13:10:00,13.47,13.48,13.4,13.46,67800.0,13.0963,13.1061,13.0283,13.0866,67800.0
2011-08-22 13:20:00,13.47,13.55,13.44,13.47,72600.0,13.0963,13.1741,13.0672,13.0963,72600.0
2011-08-22 13:30:00,13.48,13.52,13.38,13.47,82400.0,13.1061,13.145,13.0088,13.0963,82400.0
2011-08-22 13:40:00,13.47,13.54,13.42,13.44,83600.0,13.0963,13.1644,13.0477,13.0672,83600.0
2011-08-22 13:50:00,13.43,13.56,13.4,13.56,93200.0,13.0575,13.1838,13.0283,13.1838,93200.0
2011-08-22 14:00:00,13.56,13.64,13.5,13.56,80300.0,13.1838,13.2616,13.1255,13.1838,80300.0
2011-08-22 14:10:00,13.57,13.64,13.52,13.53,65700.0,13.1936,13.2616,13.145,13.1547,65700.0
2011-08-22 14:20:00,13.54,13.61,13.46,13.46,56200.0,13.1644,13.2325,13.0866,13.0866,56200.0
2011-08-22 14:30:00,13.46,13.51,13.42,13.49,87400.0,13.0866,13.1352,13.0477,13.1158,87400.0
2011-08-22 14:40:00,13.5,13.58,13.49,13.5,72600.0,13.1255,13.2033,13.1158,13.1255,72600.0
2011-08-22 14:50:00,13.5,13.53,13.48,13.5,106700.0,13.1255,13.1547,13.1061,13.1255,106700.0
2011-08-22 15:00:00,13.5,13.51,13.42,13.43,135400.0,13.1255,13.1352,13.0477,13.0575,135400.0
2011-08-22 15:10:00,13.43,13.49,13.42,13.42,97900.0,13.0575,13.1158,13.0477,13.0477,97900.0
2011-08-22 15:20:00,13.43,13.43,13.37,13.41,203900.0,13.0575,13.0575,12.9991,13.038,203900.0
2011-08-22 15:30:00,13.41,13.45,13.41,13.41,136700.0,13.038,13.0769,13.038,13.038,136700.0
2011-08-22 15:40:00,13.41,13.47,13.38,13.38,154000.0,13.038,13.0963,13.0088,13.0088,154000.0
2011-08-22 15:50:00,13.38,13.38,13.25,13.32,273200.0,13.0088,13.0088,12.8824,12.9505,273200.0
2011-08-23 09:30:00,13.44,13.49,13.16,13.23,52800.0,13.0672,13.1158,12.7949,12.863,52800.0
2011-08-23 09:40:00,13.19,13.41,13.19,13.41,53800.0,12.8241,13.038,12.8241,13.038,53800.0
2011-08-23 09:50:00,13.43,13.5,13.32,13.33,43300.0,13.0575,13.1255,12.9505,12.9602,43300.0
2011-08-23 10:00:00,13.31,13.62,13.29,13.6,79300.0,12.9408,13.2422,12.9213,13.2227,79300.0
2011-08-23 10:10:00,13.61,13.67,13.46,13.48,52300.0,13.2325,13.2908,13.0866,13.1061,52300.0
2011-08-23 10:20:00,13.46,13.53,13.43,13.51,27500.0,13.0866,13.1547,13.0575,13.1352,27500.0
2011-08-23 10:30:00,13.5,13.52,13.44,13.52,22800.0,13.1255,13.145,13.0672,13.145,22800.0
2011-08-23 10:40:00,13.56,13.61,13.51,13.58,29900.0,13.1838,13.2325,13.1352,13.2033,29900.0
2011-08-23 10:50:00,13.58,13.59,13.42,13.44,44600.0,13.2033,13.213,13.0477,13.0672,44600.0
2011-08-23 11:00:00,13.44,13.52,13.43,13.48,49900.0,13.0672,13.145,13.0575,13.1061,49900.0
2011-08-23 11:10:00,13.47,13.48,13.4,13.45,40600.0,13.0963,13.1061,13.0283,13.0769,40600.0
2011-08-23 11:20:00,13.44,13.5,13.38,13.5,25100.0,13.0672,13.1255,13.0088,13.1255,25100.0
2011-08-23 11:30:00,13.5,13.61,13.46,13.61,63400.0,13.1255,13.2325,13.0866,13.2325,63400.0
2011-08-23 11:40:00,13.6,13.66,13.57,13.61,29300.0,13.2227,13.2811,13.1936,13.2325,29300.0
2011-08-23 11:50:00,13.62,13.83,13.61,13.77,50400.0,13.2422,13.4464,13.2325,13.388,50400.0
2011-08-23 12:00:00,13.78,13.78,13.74,13.78,30900.0,13.3977,13.3977,13.3589,13.3977,30900.0
2011-08-23 12:10:00,13.79,13.83,13.66,13.66,20100.0,13.4075,13.4464,13.2811,13.2811,20100.0
2011-08-23 12:20:00,13.66,13.71,13.64,13.7,18800.0,13.2811,13.3297,13.2616,13.32,18800.0
2011-08-23 12:30:00,13.7,13.81,13.69,13.8,20300.0,13.32,13.4269,13.3102,13.4172,20300.0
2011-08-23 12:40:00,13.8,13.86,13.77,13.82,42400.0,13.4172,13.4755,13.388,13.4366,42400.0
2011-08-23 12:50:00,13.82,13.96,13.82,13.93,58700.0,13.4366,13.5728,13.4366,13.5436,58700.0
2011-08-23 13:00:00,13.94,14.0,13.93,13.98,83100.0,13.5533,13.6116,13.5436,13.5922,83100.0
2011-08-23 13:10:00,13.98,14.02,13.94,14.0,87500.0,13.5922,13.6311,13.5533,13.6116,87500.0
2011-08-23 13:20:00,13.99,14.02,13.89,13.9,22100.0,13.6019,13.6311,13.5047,13.5144,22100.0
2011-08-23 13:30:00,13.9,13.93,13.82,13.86,30000.0,13.5144,13.5436,13.4366,13.4755,30000.0
2011-08-23 13:40:00,13.88,13.93,13.83,13.9,38300.0,13.495,13.5436,13.4464,13.5144,38300.0
2011-08-23 13:50:00,13.89,13.9,13.74,13.81,72100.0,13.5047,13.5144,13.3589,13.4269,72100.0
2011-08-23 14:00:00,13.83,13.89,13.77,13.84,41900.0,13.4464,13.5047,13.388,13.4561,41900.0
2011-08-23 14:10:00,13.84,13.87,13.75,13.82,45800.0,13.4561,13.4852,13.3686,13.4366,45800.0
2011-08-23 14:20:00,13.81,13.86,13.73,13.83,54700.0,13.4269,13.4755,13.3491,13.4464,54700.0
2011-08-23 14:30:00,13.84,13.92,13.82,13.88,51400.0,13.4561,13.5339,13.4366,13.495,51400.0
2011-08-23 14:40:00,13.87,13.94,13.84,13.93,33900.0,13.4852,13.5533,13.4561,13.5436,33900.0
2011-08-23 14:50:00,13.94,14.03,13.94,14.02,44600.0,13.5533,13.6408,13.5533,13.6311,44600.0
2011-08-23 15:00:00,14.03,14.19,14.03,14.18,112800.0,13.6408,13.7964,13.6408,13.7866,112800.0
2011-08-23 15:10:00,14.19,14.24,14.12,14.15,80800.0,13.7964,13.845,13.7283,13.7575,80800.0
2011-08-23 15:20:00,14.14,14.2,14.08,14.09,81600.0,13.7478,13.8061,13.6894,13.6991,81600.0
2011-08-23 15:30:00,14.09,14.13,14.05,14.1,84300.0,13.6991,13.738,13.6603,13.7089,84300.0
2011-08-23 15:40:00,14.1,14.18,14.07,14.17,104900.0,13.7089,13.7866,13.6797,13.7769,104900.0
2011-08-23 15:50:00,14.17,14.32,14.13,14.31,276500.0,13.7769,13.9228,13.738,13.913,276500.0
2011-08-24 09:30:00,14.25,14.44,14.24,14.28,31100.0,13.8547,14.0394,13.845,13.8839,31100.0
2011-08-24 09:40:00,14.26,14.64,14.16,14.55,42500.0,13.8644,14.2339,13.7672,14.1464,42500.0
2011-08-24 09:50:00,14.54,14.63,14.37,14.63,59200.0,14.1367,14.2242,13.9714,14.2242,59200.0
2011-08-24 10:00:00,14.63,14.78,14.55,14.63,63600.0,14.2242,14.37,14.1464,14.2242,63600.0
2011-08-24 10:10:00,14.63,14.74,14.6,14.72,58200.0,14.2242,14.3311,14.195,14.3117,58200.0
2011-08-24 10:20:00,14.72,14.82,14.66,14.69,63600.0,14.3117,14.4089,14.2533,14.2825,63600.0
2011-08-24 10:30:00,14.7,14.71,14.49,14.57,56500.0,14.2922,14.3019,14.088,14.1658,56500.0
2011-08-24 10:40:00,14.55,14.65,14.41,14.41,31400.0,14.1464,14.2436,14.0103,14.0103,31400.0
2011-08-24 10:50:00,14.42,14.48,14.27,14.29,87200.0,14.02,14.0783,13.8742,13.8936,87200.0
2011-08-24 11:00:00,14.29,14.37,14.21,14.35,29300.0,13.8936,13.9714,13.8158,13.9519,29300.0
2011-08-24 11:10:00,14.36,14.4,14.25,14.29,42500.0,13.9617,14.0005,13.8547,13.8936,42500.0
2011-08-24 11:20:00,14.28,14.52,14.26,14.49,50500.0,13.8839,14.1172,13.8644,14.088,50500.0
2011-08-24 11:30:00,14.49,14.52,14.4,14.47,25800.0,14.088,14.1172,14.0005,14.0686,25800.0
2011-08-24 11:40:00,14.46,14.46,14.27,14.33,30000.0,14.0589,14.0589,13.8742,13.9325,30000.0
2011-08-24 11:50:00,14.33,14.42,14.26,14.28,31800.0,13.9325,14.02,13.8644,13.8839,31800.0
2011-08-24 12:00:00,14.27,14.27,14.13,14.14,39800.0,13.8742,13.8742,13.738,13.7478,39800.0
2011-08-24 12:10:00,14.15,14.2,14.07,14.17,35700.0,13.7575,13.8061,13.6797,13.7769,35700.0
2011-08-24 12:20:00,14.18,14.29,14.13,14.17,72600.0,13.7866,13.8936,13.738,13.7769,72600.0
2011-08-24 12:30:00,14.17,14.2,14.11,14.15,26900.0,13.7769,13.8061,13.7186,13.7575,26900.0
2011-08-24 12:40:00,14.15,14.21,14.13,14.17,17300.0,13.7575,13.8158,13.738,13.7769,17300.0
2011-08-24 12:50:00,14.17,14.34,14.17,14.32,20000.0,13.7769,13.9422,13.7769,13.9228,20000.0
2011-08-24 13:00:00,14.32,14.38,14.27,14.27,30000.0,13.9228,13.9811,13.8742,13.8742,30000.0
2011-08-24 13:10:00,14.26,14.44,14.25,14.42,102500.0,13.8644,14.0394,13.8547,14.02,102500.0
2011-08-24 13:20:00,14.42,14.54,14.42,14.5,37600.0,14.02,14.1367,14.02,14.0978,37600.0
2011-08-24 13:30:00,14.5,14.5,14.37,14.38,38500.0,14.0978,14.0978,13.9714,13.9811,38500.0
2011-08-24 13:40:00,14.38,14.39,14.32,14.39,43700.0,13.9811,13.9908,13.9228,13.9908,43700.0
2011-08-24 13:50:00,14.39,14.5,14.34,14.48,33500.0,13.9908,14.0978,13.9422,14.0783,33500.0
2011-08-24 14:00:00,14.49,14.49,14.39,14.44,28700.0,14.088,14.088,13.9908,14.0394,28700.0
2011-08-24 14:10:00,14.43,14.51,14.34,14.37,31600.0,14.0297,14.1075,13.9422,13.9714,31600.0
2011-08-24 14:20:00,14.37,14.38,14.31,14.34,24600.0,13.9714,13.9811,13.913,13.9422,24600.0
2011-08-24 14:30:00,14.34,14.39,14.31,14.38,25600.0,13.9422,13.9908,13.913,13.9811,25600.0
2011-08-24 14:40:00,14.39,14.49,14.38,14.43,20500.0,13.9908,14.088,13.9811,14.0297,20500.0
2011-08-24 14:50:00,14.42,14.53,14.4,14.52,35200.0,14.02,14.1269,14.0005,14.1172,35200.0
2011-08-24 15:00:00,14.53,14.54,14.45,14.52,37500.0,14.1269,14.1367,14.0492,14.1172,37500.0
2011-08-24 15:10:00,14.52,14.67,14.51,14.65,40200.0,14.1172,14.2631,14.1075,14.2436,40200.0
2011-08-24 15:20:00,14.64,14.68,14.6,14.62,37400.0,14.2339,14.2728,14.195,14.2144,37400.0
2011-08-24 15:30:00,14.62,14.71,14.6,14.66,61900.0,14.2144,14.3019,14.195,14.2533,61900.0
2011-08-24 15:40:00,14.67,14.75,14.64,14.66,89800.0,14.2631,14.3408,14.2339,14.2533,89800.0
2011-08-24 15:50:00,14.66,14.7,14.6,14.64,120000.0,14.2533,14.2922,14.195,14.2339,120000.0
2011-08-25 09:30:00,14.82,15.27,14.82,15.24,192400.0,14.4089,14.8464,14.4089,14.8172,192400.0
2011-08-25 09:40:00,15.21,15.34,15.04,15.09,149100.0,14.7881,14.9145,14.6228,14.6714,149100.0
2011-08-25 09:50:00,15.06,15.06,14.74,14.89,152200.0,14.6422,14.6422,14.3311,14.477,152200.0
2011-08-25 10:00:00,14.89,14.99,14.76,14.99,197300.0,14.477,14.5742,14.3506,14.5742,197300.0
2011-08-25 10:10:00,14.98,15.08,14.93,15.0,146200.0,14.5645,14.6617,14.5158,14.5839,146200.0
2011-08-25 10:20:00,14.98,15.01,14.82,14.94,163700.0,14.5645,14.5936,14.4089,14.5256,163700.0
2011-08-25 10:30:00,14.94,15.03,14.87,14.89,129200.0,14.5256,14.6131,14.4575,14.477,129200.0
2011-08-25 10:40:00,14.89,14.92,14.69,14.69,80700.0,14.477,14.5061,14.2825,14.2825,80700.0
2011-08-25 10:50:00,14.7,14.8,14.63,14.66,110400.0,14.2922,14.3894,14.2242,14.2533,110400.0
2011-08-25 11:00:00,14.66,14.79,14.66,14.68,132800.0,14.2533,14.3797,14.2533,14.2728,132800.0
2011-08-25 11:10:00,14.68,14.9,14.63,14.81,55700.0,14.2728,14.4867,14.2242,14.3992,55700.0
2011-08-25 11:20:00,14.8,14.84,14.77,14.81,102800.0,14.3894,14.4283,14.3603,14.3992,102800.0
2011-08-25 11:30:00,14.8,14.89,14.8,14.85,65500.0,14.3894,14.477,14.3894,14.4381,65500.0
2011-08-25 11:40:00,14.85,14.88,14.77,14.82,35700.0,14.4381,14.4672,14.3603,14.4089,35700.0
2011-08-25 11:50:00,14.82,14.95,14.81,14.9,99100.0,14.4089,14.5353,14.3992,14.4867,99100.0
2011-08-25 12:00:00,14.92,14.94,14.74,14.76,18200.0,14.5061,14.5256,14.3311,14.3506,18200.0
2011-08-25 12:10:00,14.77,14.81,14.74,14.76,33100.0,14.3603,14.3992,14.3311,14.3506,33100.0
2011-08-25 12:20:00,14.76,14.78,14.73,14.75,50300.0,14.3506,14.37,14.3214,14.3408,50300.0
2011-08-25 12:30:00,14.74,14.78,14.67,14.76,45300.0,14.3311,14.37,14.2631,14.3506,45300.0
2011-08-25 12:40:00,14.77,14.79,14.63,14.66,37200.0,14.3603,14.3797,14.2242,14.2533,37200.0
2011-08-25 12:50:00,14.66,14.66,14.57,14.66,34400.0,14.2533,14.2533,14.1658,14.2533,34400.0
2011-08-25 13:00:00,14.66,14.73,14.63,14.63,27000.0,14.2533,14.3214,14.2242,14.2242,27000.0
2011-08-25 13:10:00,14.63,14.73,14.61,14.71,36900.0,14.2242,14.3214,14.2047,14.3019,36900.0
2011-08-25 13:20:00,14.73,14.83,14.73,14.81,33700.0,14.3214,14.4186,14.3214,14.3992,33700.0
2011-08-25 13:30:00,14.81,14.86,14.77,14.86,33700.0,14.3992,14.4478,14.3603,14.4478,33700.0
2011-08-25 13:40:00,14.86,14.88,14.77,14.81,37900.0,14.4478,14.4672,14.3603,14.3992,37900.0
2011-08-25 13:50:00,14.82,14.93,14.82,14.92,60400.0,14.4089,14.5158,14.4089,14.5061,60400.0
2011-08-25 14:00:00,14.91,14.92,14.84,14.91,43300.0,14.4964,14.5061,14.4283,14.4964,43300.0
2011-08-25 14:10:00,14.92,15.0,14.89,15.0,37800.0,14.5061,14.5839,14.477,14.5839,37800.0
2011-08-25 14:20:00,15.01,15.05,14.97,15.02,87600.0,14.5936,14.6325,14.5547,14.6033,87600.0
2011-08-25 14:30:00,15.01,15.08,15.0,15.04,103600.0,14.5936,14.6617,14.5839,14.6228,103600.0
2011-08-25 14:40:00,15.05,15.07,15.0,15.0,49100.0,14.6325,14.652,14.5839,14.5839,49100.0
2011-08-25 14:50:00,15.01,15.03,14.9,14.9,107300.0,14.5936,14.6131,14.4867,14.4867,107300.0
2011-08-25 15:00:00,14.9,14.98,14.81,14.98,71500.0,14.4867,14.5645,14.3992,14.5645,71500.0
2011-08-25 15:10:00,14.97,15.04,14.92,15.04,78200.0,14.5547,14.6228,14.5061,14.6228,78200.0
2011-08-25 15:20:00,15.03,15.11,15.03,15.08,103100.0,14.6131,14.6908,14.6131,14.6617,103100.0
2011-08-25 15:30:00,15.07,15.09,14.95,14.98,141300.0,14.652,14.6714,14.5353,14.5645,141300.0
2011-08-25 15:40:00,14.98,15.0,14.85,14.91,182800.0,14.5645,14.5839,14.4381,14.4964,182800.0
2011-08-25 15:50:00,14.9,14.97,14.86,14.93,218600.0,14.4867,14.5547,14.4478,14.5158,218600.0
2011-08-26 09:30:00,14.68,14.97,14.68,14.7,69000.0,14.2728,14.5547,14.2728,14.2922,69000.0
2011-08-26 09:40:00,14.7,14.8,14.53,14.73,91000.0,14.2922,14.3894,14.1269,14.3214,91000.0
2011-08-26 09:50:00,14.77,14.89,14.65,14.86,72300.0,14.3603,14.477,14.2436,14.4478,72300.0
2011-08-26 10:00:00,14.86,14.86,14.41,14.63,122700.0,14.4478,14.4478,14.0103,14.2242,122700.0
2011-08-26 10:10:00,14.63,14.82,14.6,14.79,67800.0,14.2242,14.4089,14.195,14.3797,67800.0
2011-08-26 10:20:00,14.78,15.32,14.78,15.05,97600.0,14.37,14.895,14.37,14.6325,97600.0
2011-08-26 10:30:00,15.06,15.11,14.88,15.01,74300.0,14.6422,14.6908,14.4672,14.5936,74300.0
2011-08-26 10:40:00,15.01,15.47,14.96,15.3,116000.0,14.5936,15.0409,14.545,14.8756,116000.0
2011-08-26 10:50:00,15.29,15.37,15.05,15.09,53900.0,14.8659,14.9436,14.6325,14.6714,53900.0
2011-08-26 11:00:00,15.08,15.35,15.02,15.32,71900.0,14.6617,14.9242,14.6033,14.895,71900.0
2011-08-26 11:10:00,15.33,15.7,15.29,15.59,193700.0,14.9047,15.2645,14.8659,15.1575,193700.0
2011-08-26 11:20:00,15.61,15.68,15.53,15.57,100200.0,15.177,15.245,15.0992,15.1381,100200.0
2011-08-26 11:30:00,15.57,15.74,15.56,15.62,78500.0,15.1381,15.3034,15.1284,15.1867,78500.0
2011-08-26 11:40:00,15.6,15.74,15.53,15.72,84400.0,15.1673,15.3034,15.0992,15.2839,84400.0
2011-08-26 11:50:00,15.7,15.89,15.67,15.81,70000.0,15.2645,15.4492,15.2353,15.3714,70000.0
2011-08-26 12:00:00,15.81,16.06,15.81,16.06,101600.0,15.3714,15.6145,15.3714,15.6145,101600.0
2011-08-26 12:10:00,16.07,16.17,15.89,15.89,72000.0,15.6242,15.7214,15.4492,15.4492,72000.0
2011-08-26 12:20:00,15.89,16.13,15.88,16.06,69400.0,15.4492,15.6826,15.4395,15.6145,69400.0
2011-08-26 12:30:00,16.07,16.07,15.88,15.89,50200.0,15.6242,15.6242,15.4395,15.4492,50200.0
2011-08-26 12:40:00,15.89,15.92,15.72,15.73,55100.0,15.4492,15.4784,15.2839,15.2937,55100.0
2011-08-26 12:50:00,15.74,15.82,15.69,15.79,106700.0,15.3034,15.3812,15.2548,15.352,106700.0
2011-08-26 13:00:00,15.78,15.93,15.75,15.83,120200.0,15.3423,15.4881,15.3131,15.3909,120200.0
2011-08-26 13:10:00,15.83,15.86,15.75,15.79,59200.0,15.3909,15.42,15.3131,15.352,59200.0
2011-08-26 13:20:00,15.77,15.92,15.76,15.92,26900.0,15.3325,15.4784,15.3228,15.4784,26900.0
2011-08-26 13:30:00,15.92,15.93,15.82,15.84,29900.0,15.4784,15.4881,15.3812,15.4006,29900.0
2011-08-26 13:40:00,15.84,15.97,15.84,15.95,44000.0,15.4006,15.527,15.4006,15.5075,44000.0
2011-08-26 13:50:00,15.93,15.93,15.83,15.9,36800.0,15.4881,15.4881,15.3909,15.4589,36800.0
2011-08-26 14:00:00,15.9,16.01,15.87,16.0,103800.0,15.4589,15.5659,15.4298,15.5562,103800.0
2011-08-26 14:10:00,16.0,16.03,15.95,16.01,117200.0,15.5562,15.5853,15.5075,15.5659,117200.0
2011-08-26 14:20:00,16.01,16.09,16.0,16.03,92500.0,15.5659,15.6437,15.5562,15.5853,92500.0
2011-08-26 14:30:00,16.01,16.12,16.0,16.1,96100.0,15.5659,15.6728,15.5562,15.6534,96100.0
2011-08-26 14:40:00,16.11,16.31,16.11,16.28,86100.0,15.6631,15.8576,15.6631,15.8284,86100.0
2011-08-26 14:50:00,16.28,16.39,16.26,16.38,171500.0,15.8284,15.9353,15.8089,15.9256,171500.0
2011-08-26 15:00:00,16.38,16.39,16.18,16.23,122800.0,15.9256,15.9353,15.7312,15.7798,122800.0
2011-08-26 15:10:00,16.22,16.3,16.15,16.18,125400.0,15.7701,15.8478,15.702,15.7312,125400.0
2011-08-26 15:20:00,16.17,16.21,16.09,16.15,130500.0,15.7214,15.7603,15.6437,15.702,130500.0
2011-08-26 15:30:00,16.14,16.28,16.14,16.28,157300.0,15.6923,15.8284,15.6923,15.8284,157300.0
2011-08-26 15:40:00,16.27,16.3,16.22,16.23,198500.0,15.8187,15.8478,15.7701,15.7798,198500.0
2011-08-26 15:50:00,16.22,16.23,16.1,16.2,258300.0,15.7701,15.7798,15.6534,15.7506,258300.0
2011-08-29 09:30:00,16.54,16.81,16.54,16.68,37600.0,16.0812,16.3437,16.0812,16.2173,37600.0
2011-08-29 09:40:00,16.73,16.73,16.54,16.55,106000.0,16.2659,16.2659,16.0812,16.0909,106000.0
2011-08-29 09:50:00,16.55,16.55,16.51,16.55,52200.0,16.0909,16.0909,16.052,16.0909,52200.0
2011-08-29 10:00:00,16.55,16.64,16.45,16.55,43500.0,16.0909,16.1784,15.9937,16.0909,43500.0
2011-08-29 10:10:00,16.57,16.67,16.51,16.64,31200.0,16.1103,16.2076,16.052,16.1784,31200.0
2011-08-29 10:20:00,16.62,16.75,16.62,16.64,42500.0,16.159,16.2854,16.159,16.1784,42500.0
2011-08-29 10:30:00,16.65,16.73,16.61,16.73,29500.0,16.1881,16.2659,16.1492,16.2659,29500.0
2011-08-29 10:40:00,16.73,16.73,16.62,16.62,31900.0,16.2659,16.2659,16.159,16.159,31900.0
2011-08-29 10:50:00,16.62,16.75,16.61,16.75,38400.0,16.159,16.2854,16.1492,16.2854,38400.0
2011-08-29 11:00:00,16.75,16.76,16.64,16.71,57300.0,16.2854,16.2951,16.1784,16.2465,57300.0
2011-08-29 11:10:00,16.69,16.75,16.66,16.71,53500.0,16.227,16.2854,16.1979,16.2465,53500.0
2011-08-29 11:20:00,16.73,16.75,16.71,16.75,39700.0,16.2659,16.2854,16.2465,16.2854,39700.0
2011-08-29 11:30:00,16.75,16.79,16.71,16.77,59900.0,16.2854,16.3242,16.2465,16.3048,59900.0
2011-08-29 11:40:00,16.77,16.78,16.73,16.78,24400.0,16.3048,16.3145,16.2659,16.3145,24400.0
2011-08-29 11:50:00,16.78,16.83,16.78,16.81,23300.0,16.3145,16.3631,16.3145,16.3437,23300.0
2011-08-29 12:00:00,16.78,16.83,16.77,16.81,30500.0,16.3145,16.3631,16.3048,16.3437,30500.0
2011-08-29 12:10:00,16.82,16.83,16.81,16.82,26500.0,16.3534,16.3631,16.3437,16.3534,26500.0
2011-08-29 12:20:00,16.82,16.83,16.81,16.82,20900.0,16.3534,16.3631,16.3437,16.3534,20900.0
2011-08-29 12:30:00,16.82,16.84,16.81,16.84,23800.0,16.3534,16.3729,16.3437,16.3729,23800.0
2011-08-29 12:40:00,16.84,16.86,16.83,16.83,50200.0,16.3729,16.3923,16.3631,16.3631,50200.0
2011-08-29 12:50:00,16.84,16.86,16.83,16.85,30100.0,16.3729,16.3923,16.3631,16.3826,30100.0
2011-08-29 13:00:00,16.85,16.92,16.85,16.91,31100.0,16.3826,16.4506,16.3826,16.4409,31100.0
2011-08-29 13:10:00,16.91,17.02,16.91,16.94,98800.0,16.4409,16.5479,16.4409,16.4701,98800.0
2011-08-29 13:20:00,16.95,17.0,16.92,16.95,20500.0,16.4798,16.5284,16.4506,16.4798,20500.0
2011-08-29 13:30:00,16.96,16.96,16.88,16.91,14700.0,16.4895,16.4895,16.4117,16.4409,14700.0
2011-08-29 13:40:00,16.92,16.93,16.82,16.82,21500.0,16.4506,16.4604,16.3534,16.3534,21500.0
2011-08-29 13:50:00,16.82,16.84,16.81,16.83,24100.0,16.3534,16.3729,16.3437,16.3631,24100.0
2011-08-29 14:00:00,16.83,16.93,16.8,16.93,35100.0,16.3631,16.4604,16.334,16.4604,35100.0
2011-08-29 14:10:00,16.93,17.01,16.93,16.97,19600.0,16.4604,16.5381,16.4604,16.4993,19600.0
2011-08-29 14:20:00,16.96,16.98,16.92,16.96,29200.0,16.4895,16.509,16.4506,16.4895,29200.0
2011-08-29 14:30:00,16.97,17.02,16.94,17.02,19600.0,16.4993,16.5479,16.4701,16.5479,19600.0
2011-08-29 14:40:00,17.02,17.06,17.01,17.06,21500.0,16.5479,16.5868,16.5381,16.5868,21500.0
2011-08-29 14:50:00,17.06,17.09,17.02,17.04,40700.0,16.5868,16.6159,16.5479,16.5673,40700.0
2011-08-29 15:00:00,17.04,17.12,17.04,17.09,38000.0,16.5673,16.6451,16.5673,16.6159,38000.0
2011-08-29 15:10:00,17.09,17.1,17.0,17.03,85800.0,16.6159,16.6256,16.5284,16.5576,85800.0
2011-08-29 15:20:00,17.02,17.24,17.02,17.18,76800.0,16.5479,16.7618,16.5479,16.7034,76800.0
2011-08-29 15:30:00,17.18,17.19,17.12,17.16,56400.0,16.7034,16.7132,16.6451,16.684,56400.0
2011-08-29 15:40:00,17.17,17.24,17.15,17.17,112200.0,16.6937,16.7618,16.6743,16.6937,112200.0
2011-08-29 15:50:00,17.17,17.2,17.12,17.18,169000.0,16.6937,16.7229,16.6451,16.7034,169000.0
2011-08-30 09:30:00,17.02,17.02,16.77,16.87,65800.0,16.5479,16.5479,16.3048,16.402,65800.0
2011-08-30 09:40:00,16.9,16.99,16.89,16.97,74800.0,16.4312,16.5187,16.4215,16.4993,74800.0
2011-08-30 09:50:00,16.97,16.99,16.85,16.88,93000.0,16.4993,16.5187,16.3826,16.4117,93000.0
2011-08-30 10:00:00,16.88,16.88,16.48,16.6,148500.0,16.4117,16.4117,16.0228,16.1395,148500.0
2011-08-30 10:10:00,16.59,16.73,16.54,16.58,60300.0,16.1298,16.2659,16.0812,16.1201,60300.0
2011-08-30 10:20:00,16.57,16.81,16.53,16.79,69400.0,16.1103,16.3437,16.0715,16.3242,69400.0
2011-08-30 10:30:00,16.8,16.91,16.7,16.81,142000.0,16.334,16.4409,16.2367,16.3437,142000.0
2011-08-30 10:40:00,16.81,16.82,16.66,16.68,33600.0,16.3437,16.3534,16.1979,16.2173,33600.0
2011-08-30 10:50:00,16.68,16.84,16.68,16.77,29400.0,16.2173,16.3729,16.2173,16.3048,29400.0
2011-08-30 11:00:00,16.77,16.91,16.73,16.9,86200.0,16.3048,16.4409,16.2659,16.4312,86200.0
2011-08-30 11:10:00,16.9,16.95,16.85,16.87,49500.0,16.4312,16.4798,16.3826,16.402,49500.0
2011-08-30 11:20:00,16.87,17.0,16.87,16.95,57500.0,16.402,16.5284,16.402,16.4798,57500.0
2011-08-30 11:30:00,16.94,17.16,16.9,17.1,44100.0,16.4701,16.684,16.4312,16.6256,44100.0
2011-08-30 11:40:00,17.09,17.2,17.05,17.05,57800.0,16.6159,16.7229,16.577,16.577,57800.0
2011-08-30 11:50:00,17.06,17.08,17.0,17.05,34300.0,16.5868,16.6062,16.5284,16.577,34300.0
2011-08-30 12:00:00,17.06,17.07,16.97,16.97,18800.0,16.5868,16.5965,16.4993,16.4993,18800.0
2011-08-30 12:10:00,16.98,17.02,16.9,16.99,22400.0,16.509,16.5479,16.4312,16.5187,22400.0
2011-08-30 12:20:00,17.0,17.0,16.91,16.91,30300.0,16.5284,16.5284,16.4409,16.4409,30300.0
2011-08-30 12:30:00,16.92,16.96,16.86,16.86,32400.0,16.4506,16.4895,16.3923,16.3923,32400.0
2011-08-30 12:40:00,16.86,16.86,16.63,16.65,46400.0,16.3923,16.3923,16.1687,16.1881,46400.0
2011-08-30 12:50:00,16.65,16.66,16.53,16.56,43300.0,16.1881,16.1979,16.0715,16.1006,43300.0
2011-08-30 13:00:00,16.56,16.57,16.47,16.53,80400.0,16.1006,16.1103,16.0131,16.0715,80400.0
2011-08-30 13:10:00,16.53,16.58,16.51,16.57,29100.0,16.0715,16.1201,16.052,16.1103,29100.0
2011-08-30 13:20:00,16.57,16.62,16.52,16.56,30400.0,16.1103,16.159,16.0617,16.1006,30400.0
2011-08-30 13:30:00,16.57,16.59,16.46,16.51,25000.0,16.1103,16.1298,16.0034,16.052,25000.0
2011-08-30 13:40:00,16.51,16.61,16.51,16.59,38500.0,16.052,16.1492,16.052,16.1298,38500.0
2011-08-30 13:50:00,16.56,16.63,16.54,16.61,23400.0,16.1006,16.1687,16.0812,16.1492,23400.0
2011-08-30 14:00:00,16.61,16.71,16.52,16.66,82700.0,16.1492,16.2465,16.0617,16.1979,82700.0
2011-08-30 14:10:00,16.67,16.8,16.61,16.73,46800.0,16.2076,16.334,16.1492,16.2659,46800.0
2011-08-30 14:20:00,16.75,16.87,16.7,16.86,21500.0,16.2854,16.402,16.2367,16.3923,21500.0
2011-08-30 14:30:00,16.87,16.88,16.79,16.83,29800.0,16.402,16.4117,16.3242,16.3631,29800.0
2011-08-30 14:40:00,16.84,16.91,16.8,16.8,40600.0,16.3729,16.4409,16.334,16.334,40600.0
2011-08-30 14:50:00,16.82,16.86,16.71,16.83,41600.0,16.3534,16.3923,16.2465,16.3631,41600.0
2011-08-30 15:00:00,16.84,16.93,16.78,16.92,77000.0,16.3729,16.4604,16.3145,16.4506,77000.0
2011-08-30 15:10:00,16.92,17.02,16.89,17.01,49700.0,16.4506,16.5479,16.4215,16.5381,49700.0
2011-08-30 15:20:00,17.0,17.04,16.93,17.02,48700.0,16.5284,16.5673,16.4604,16.5479,48700.0
2011-08-30 15:30:00,17.03,17.07,16.97,17.05,113200.0,16.5576,16.5965,16.4993,16.577,113200.0
2011-08-30 15:40:00,17.06,17.13,17.03,17.07,86100.0,16.5868,16.6548,16.5576,16.5965,86100.0
2011-08-30 15:50:00,17.07,17.09,16.92,16.94,128200.0,16.5965,16.6159,16.4506,16.4701,128200.0
2011-08-31 09:30:00,17.15,17.33,17.09,17.1,69900.0,16.6743,16.8493,16.6159,16.6256,69900.0
2011-08-31 09:40:00,17.08,17.22,17.02,17.03,87200.0,16.6062,16.7423,16.5479,16.5576,87200.0
2011-08-31 09:50:00,17.03,17.11,16.86,17.04,214900.0,16.5576,16.6354,16.3923,16.5673,214900.0
2011-08-31 10:00:00,17.05,17.21,17.04,17.11,211800.0,16.577,16.7326,16.5673,16.6354,211800.0
2011-08-31 10:10:00,17.13,17.25,17.07,17.25,80000.0,16.6548,16.7715,16.5965,16.7715,80000.0
2011-08-31 10:20:00,17.24,17.45,17.22,17.41,139300.0,16.7618,16.9659,16.7423,16.927,139300.0
2011-08-31 10:30:00,17.41,17.46,17.23,17.27,222700.0,16.927,16.9757,16.752,16.7909,222700.0
2011-08-31 10:40:00,17.25,17.33,17.2,17.21,159400.0,16.7715,16.8493,16.7229,16.7326,159400.0
2011-08-31 10:50:00,17.21,17.22,17.05,17.13,180100.0,16.7326,16.7423,16.577,16.6548,180100.0
2011-08-31 11:00:00,17.13,17.15,17.02,17.06,58300.0,16.6548,16.6743,16.5479,16.5868,58300.0
2011-08-31 11:10:00,17.06,17.19,17.06,17.12,61900.0,16.5868,16.7132,16.5868,16.6451,61900.0
2011-08-31 11:20:00,17.12,17.15,16.96,16.99,41500.0,16.6451,16.6743,16.4895,16.5187,41500.0
2011-08-31 11:30:00,16.99,17.08,16.97,17.01,18200.0,16.5187,16.6062,16.4993,16.5381,18200.0
2011-08-31 11:40:00,17.03,17.18,17.02,17.17,55400.0,16.5576,16.7034,16.5479,16.6937,55400.0
2011-08-31 11:50:00,17.17,17.2,16.95,16.95,56400.0,16.6937,16.7229,16.4798,16.4798,56400.0
2011-08-31 12:00:00,16.95,17.05,16.94,17.05,18200.0,16.4798,16.577,16.4701,16.577,18200.0
2011-08-31 12:10:00,17.05,17.11,17.02,17.04,17400.0,16.577,16.6354,16.5479,16.5673,17400.0
2011-08-31 12:20:00,17.03,17.16,17.03,17.11,28400.0,16.5576,16.684,16.5576,16.6354,28400.0
2011-08-31 12:30:00,17.12,17.26,17.12,17.19,41000.0,16.6451,16.7812,16.6451,16.7132,41000.0
2011-08-31 12:40:00,17.18,17.23,17.12,17.18,35200.0,16.7034,16.752,16.6451,16.7034,35200.0
2011-08-31 12:50:00,17.2,17.36,17.2,17.34,38300.0,16.7229,16.8784,16.7229,16.859,38300.0
2011-08-31 13:00:00,17.33,17.35,17.17,17.18,41300.0,16.8493,16.8687,16.6937,16.7034,41300.0
2011-08-31 13:10:00,17.19,17.32,17.19,17.31,65500.0,16.7132,16.8395,16.7132,16.8298,65500.0
2011-08-31 13:20:00,17.31,17.32,17.12,17.21,91100.0,16.8298,16.8395,16.6451,16.7326,91100.0
2011-08-31 13:30:00,17.21,17.25,17.13,17.21,40800.0,16.7326,16.7715,16.6548,16.7326,40800.0
2011-08-31 13:40:00,17.24,17.26,17.06,17.06,30800.0,16.7618,16.7812,16.5868,16.5868,30800.0
2011-08-31 13:50:00,17.05,17.05,16.86,16.87,104200.0,16.577,16.577,16.3923,16.402,104200.0
2011-08-31 14:00:00,16.86,16.87,16.74,16.79,87700.0,16.3923,16.402,16.2756,16.3242,87700.0
2011-08-31 14:10:00,16.8,16.84,16.68,16.7,38600.0,16.334,16.3729,16.2173,16.2367,38600.0
2011-08-31 14:20:00,16.71,16.82,16.71,16.8,20500.0,16.2465,16.3534,16.2465,16.334,20500.0
2011-08-31 14:30:00,16.8,16.8,16.52,16.63,103100.0,16.334,16.334,16.0617,16.1687,103100.0
2011-08-31 14:40:00,16.63,16.63,16.48,16.57,53700.0,16.1687,16.1687,16.0228,16.1103,53700.0
2011-08-31 14:50:00,16.57,16.59,16.37,16.51,35000.0,16.1103,16.1298,15.9159,16.052,35000.0
2011-08-31 15:00:00,16.51,16.75,16.49,16.68,61800.0,16.052,16.2854,16.0326,16.2173,61800.0
2011-08-31 15:10:00,16.67,16.68,16.51,16.58,75200.0,16.2076,16.2173,16.052,16.1201,75200.0
2011-08-31 15:20:00,16.58,16.63,16.54,16.62,58600.0,16.1201,16.1687,16.0812,16.159,58600.0
2011-08-31 15:30:00,16.61,16.7,16.57,16.6,86700.0,16.1492,16.2367,16.1103,16.1395,86700.0
2011-08-31 15:40:00,16.61,16.8,16.61,16.78,134500.0,16.1492,16.334,16.1492,16.3145,134500.0
2011-08-31 15:50:00,16.78,16.8,16.6,16.66,232500.0,16.3145,16.334,16.1395,16.1979,232500.0
2011-09-01 09:30:00,16.85,17.04,16.73,16.88,85800.0,16.3826,16.5673,16.2659,16.4117,85800.0
2011-09-01 09:40:00,16.87,16.87,16.65,16.76,28300.0,16.402,16.402,16.1881,16.2951,28300.0
2011-09-01 09:50:00,16.75,16.81,16.68,16.75,66700.0,16.2854,16.3437,16.2173,16.2854,66700.0
2011-09-01 10:00:00,16.74,17.15,16.69,17.05,193300.0,16.2756,16.6743,16.227,16.577,193300.0
2011-09-01 10:10:00,17.05,17.15,16.9,17.13,92800.0,16.577,16.6743,16.4312,16.6548,92800.0
2011-09-01 10:20:00,17.14,17.17,17.0,17.06,133500.0,16.6645,16.6937,16.5284,16.5868,133500.0
2011-09-01 10:30:00,17.05,17.06,16.83,17.06,66000.0,16.577,16.5868,16.3631,16.5868,66000.0
2011-09-01 10:40:00,17.05,17.09,16.91,16.97,68800.0,16.577,16.6159,16.4409,16.4993,68800.0
2011-09-01 10:50:00,16.97,17.11,16.92,17.04,69000.0,16.4993,16.6354,16.4506,16.5673,69000.0
2011-09-01 11:00:00,17.04,17.13,16.99,17.01,89900.0,16.5673,16.6548,16.5187,16.5381,89900.0
2011-09-01 11:10:00,17.01,17.1,16.94,17.08,50900.0,16.5381,16.6256,16.4701,16.6062,50900.0
2011-09-01 11:20:00,17.08,17.15,17.03,17.11,47000.0,16.6062,16.6743,16.5576,16.6354,47000.0
2011-09-01 11:30:00,17.11,17.14,17.0,17.01,60100.0,16.6354,16.6645,16.5284,16.5381,60100.0
2011-09-01 11:40:00,17.02,17.1,16.95,17.0,59200.0,16.5479,16.6256,16.4798,16.5284,59200.0
2011-09-01 11:50:00,17.01,17.25,16.97,17.2,57900.0,16.5381,16.7715,16.4993,16.7229,57900.0
2011-09-01 12:00:00,17.2,17.22,17.03,17.12,31700.0,16.7229,16.7423,16.5576,16.6451,31700.0
2011-09-01 12:10:00,17.12,17.12,17.03,17.12,19000.0,16.6451,16.6451,16.5576,16.6451,19000.0
2011-09-01 12:20:00,17.13,17.21,17.12,17.17,18300.0,16.6548,16.7326,16.6451,16.6937,18300.0
2011-09-01 12:30:00,17.17,17.18,17.02,17.02,19900.0,16.6937,16.7034,16.5479,16.5479,19900.0
2011-09-01 12:40:00,17.03,17.06,16.95,17.0,22000.0,16.5576,16.5868,16.4798,16.5284,22000.0
2011-09-01 12:50:00,17.02,17.06,16.95,16.97,43200.0,16.5479,16.5868,16.4798,16.4993,43200.0
2011-09-01 13:00:00,16.97,17.03,16.88,16.92,89300.0,16.4993,16.5576,16.4117,16.4506,89300.0
2011-09-01 13:10:00,16.91,16.98,16.89,16.98,21500.0,16.4409,16.509,16.4215,16.509,21500.0
2011-09-01 13:20:00,16.98,17.02,16.87,16.9,25200.0,16.509,16.5479,16.402,16.4312,25200.0
2011-09-01 13:30:00,16.9,16.9,16.74,16.78,32500.0,16.4312,16.4312,16.2756,16.3145,32500.0
2011-09-01 13:40:00,16.77,16.81,16.73,16.81,25700.0,16.3048,16.3437,16.2659,16.3437,25700.0
2011-09-01 13:50:00,16.82,16.82,16.63,16.64,27700.0,16.3534,16.3534,16.1687,16.1784,27700.0
2011-09-01 14:00:00,16.62,16.69,16.51,16.57,60300.0,16.159,16.227,16.052,16.1103,60300.0
2011-09-01 14:10:00,16.56,16.67,16.56,16.58,26300.0,16.1006,16.2076,16.1006,16.1201,26300.0
2011-09-01 14:20:00,16.57,16.6,16.51,16.59,20000.0,16.1103,16.1395,16.052,16.1298,20000.0
2011-09-01 14:30:00,16.59,16.72,16.58,16.7,46200.0,16.1298,16.2562,16.1201,16.2367,46200.0
2011-09-01 14:40:00,16.7,16.75,16.61,16.64,25600.0,16.2367,16.2854,16.1492,16.1784,25600.0
2011-09-01 14:50:00,16.65,16.67,16.59,16.65,31700.0,16.1881,16.2076,16.1298,16.1881,31700.0
2011-09-01 15:00:00,16.65,16.65,16.46,16.5,68500.0,16.1881,16.1881,16.0034,16.0423,68500.0
2011-09-01 15:10:00,16.49,16.63,16.48,16.58,66300.0,16.0326,16.1687,16.0228,16.1201,66300.0
2011-09-01 15:20:00,16.58,16.7,16.52,16.59,49900.0,16.1201,16.2367,16.0617,16.1298,49900.0
2011-09-01 15:30:00,16.61,16.61,16.51,16.51,66400.0,16.1492,16.1492,16.052,16.052,66400.0
2011-09-01 15:40:00,16.52,16.54,16.43,16.53,85200.0,16.0617,16.0812,15.9742,16.0715,85200.0
2011-09-01 15:50:00,16.53,16.55,16.43,16.47,168900.0,16.0715,16.0909,15.9742,16.0131,168900.0
2011-09-02 09:30:00,15.93,16.14,15.75,15.8,79500.0,15.4881,15.6923,15.3131,15.3617,79500.0
2011-09-02 09:40:00,15.8,15.85,15.69,15.75,54000.0,15.3617,15.4103,15.2548,15.3131,54000.0
2011-09-02 09:50:00,15.79,15.95,15.76,15.95,57500.0,15.352,15.5075,15.3228,15.5075,57500.0
2011-09-02 10:00:00,15.95,16.08,15.92,16.05,62200.0,15.5075,15.6339,15.4784,15.6048,62200.0
2011-09-02 10:10:00,16.05,16.09,15.97,16.07,27600.0,15.6048,15.6437,15.527,15.6242,27600.0
2011-09-02 10:20:00,16.04,16.14,15.98,16.07,32500.0,15.5951,15.6923,15.5367,15.6242,32500.0
2011-09-02 10:30:00,16.01,16.01,15.88,15.95,25900.0,15.5659,15.5659,15.4395,15.5075,25900.0
2011-09-02 10:40:00,15.96,15.98,15.83,15.91,23900.0,15.5173,15.5367,15.3909,15.4687,23900.0
2011-09-02 10:50:00,15.89,15.98,15.83,15.97,19400.0,15.4492,15.5367,15.3909,15.527,19400.0
2011-09-02 11:00:00,15.97,16.0,15.91,15.93,15600.0,15.527,15.5562,15.4687,15.4881,15600.0
2011-09-02 11:10:00,15.94,16.04,15.93,15.96,24100.0,15.4978,15.5951,15.4881,15.5173,24100.0
2011-09-02 11:20:00,15.96,16.07,15.96,16.02,25100.0,15.5173,15.6242,15.5173,15.5756,25100.0
2011-09-02 11:30:00,16.02,16.05,15.97,16.05,13000.0,15.5756,15.6048,15.527,15.6048,13000.0
2011-09-02 11:40:00,16.05,16.06,15.98,15.98,14300.0,15.6048,15.6145,15.5367,15.5367,14300.0
2011-09-02 11:50:00,15.98,16.02,15.89,15.9,18900.0,15.5367,15.5756,15.4492,15.4589,18900.0
2011-09-02 12:00:00,15.91,16.03,15.91,15.92,18700.0,15.4687,15.5853,15.4687,15.4784,18700.0
2011-09-02 12:10:00,15.91,15.99,15.9,15.97,16800.0,15.4687,15.5464,15.4589,15.527,16800.0
2011-09-02 12:20:00,15.96,16.0,15.9,15.97,19100.0,15.5173,15.5562,15.4589,15.527,19100.0
2011-09-02 12:30:00,15.95,15.97,15.89,15.92,29800.0,15.5075,15.527,15.4492,15.4784,29800.0
2011-09-02 12:40:00,15.93,16.0,15.93,15.97,18300.0,15.4881,15.5562,15.4881,15.527,18300.0
2011-09-02 12:50:00,15.97,15.99,15.83,15.85,27100.0,15.527,15.5464,15.3909,15.4103,27100.0
2011-09-02 13:00:00,15.86,15.88,15.64,15.64,109600.0,15.42,15.4395,15.2061,15.2061,109600.0
2011-09-02 13:10:00,15.64,15.65,15.6,15.61,56100.0,15.2061,15.2159,15.1673,15.177,56100.0
2011-09-02 13:20:00,15.61,15.63,15.57,15.57,39700.0,15.177,15.1964,15.1381,15.1381,39700.0
2011-09-02 13:30:00,15.59,15.62,15.43,15.45,30200.0,15.1575,15.1867,15.002,15.0214,30200.0
2011-09-02 13:40:00,15.46,15.48,15.39,15.48,28500.0,15.0311,15.0506,14.9631,15.0506,28500.0
2011-09-02 13:50:00,15.49,15.6,15.45,15.6,65300.0,15.0603,15.1673,15.0214,15.1673,65300.0
2011-09-02 14:00:00,15.59,15.61,15.53,15.55,59000.0,15.1575,15.177,15.0992,15.1186,59000.0
2011-09-02 14:10:00,15.55,15.59,15.38,15.41,116100.0,15.1186,15.1575,14.9534,14.9825,116100.0
2011-09-02 14:20:00,15.41,15.5,15.41,15.47,48000.0,14.9825,15.07,14.9825,15.0409,48000.0
2011-09-02 14:30:00,15.46,15.46,15.28,15.33,39800.0,15.0311,15.0311,14.8561,14.9047,39800.0
2011-09-02 14:40:00,15.32,15.35,15.23,15.26,166500.0,14.895,14.9242,14.8075,14.8367,166500.0
2011-09-02 14:50:00,15.25,15.37,15.25,15.34,44100.0,14.827,14.9436,14.827,14.9145,44100.0
2011-09-02 15:00:00,15.34,15.37,15.31,15.34,52400.0,14.9145,14.9436,14.8853,14.9145,52400.0
2011-09-02 15:10:00,15.34,15.34,15.26,15.33,47900.0,14.9145,14.9145,14.8367,14.9047,47900.0
2011-09-02 15:20:00,15.33,15.49,15.33,15.45,81700.0,14.9047,15.0603,14.9047,15.0214,81700.0
2011-09-02 15:30:00,15.46,15.62,15.45,15.62,74500.0,15.0311,15.1867,15.0214,15.1867,74500.0
2011-09-02 15:40:00,15.61,15.66,15.51,15.53,66600.0,15.177,15.2256,15.0798,15.0992,66600.0
2011-09-02 15:50:00,15.53,15.6,15.49,15.53,132500.0,15.0992,15.1673,15.0603,15.0992,132500.0
2011-09-06 09:30:00,14.48,14.94,14.48,14.9,75100.0,14.0783,14.5256,14.0783,14.4867,75100.0
2011-09-06 09:40:00,14.9,15.12,14.79,15.08,84800.0,14.4867,14.7006,14.3797,14.6617,84800.0
2011-09-06 09:50:00,15.03,15.08,14.91,15.0,75700.0,14.6131,14.6617,14.4964,14.5839,75700.0
2011-09-06 10:00:00,15.0,15.09,14.87,14.95,67200.0,14.5839,14.6714,14.4575,14.5353,67200.0
2011-09-06 10:10:00,14.96,14.96,14.74,14.77,44100.0,14.545,14.545,14.3311,14.3603,44100.0
2011-09-06 10:20:00,14.78,14.78,14.63,14.64,61100.0,14.37,14.37,14.2242,14.2339,61100.0
2011-09-06 10:30:00,14.64,14.72,14.6,14.65,52500.0,14.2339,14.3117,14.195,14.2436,52500.0
2011-09-06 10:40:00,14.65,14.73,14.59,14.69,93800.0,14.2436,14.3214,14.1853,14.2825,93800.0
2011-09-06 10:50:00,14.68,14.87,14.68,14.85,38000.0,14.2728,14.4575,14.2728,14.4381,38000.0
2011-09-06 11:00:00,14.85,14.9,14.81,14.84,46500.0,14.4381,14.4867,14.3992,14.4283,46500.0
2011-09-06 11:10:00,14.84,15.03,14.8,14.96,44900.0,14.4283,14.6131,14.3894,14.545,44900.0
2011-09-06 11:20:00,14.94,15.03,14.9,14.99,40100.0,14.5256,14.6131,14.4867,14.5742,40100.0
2011-09-06 11:30:00,15.0,15.04,14.93,14.95,40500.0,14.5839,14.6228,14.5158,14.5353,40500.0
2011-09-06 11:40:00,14.93,14.94,14.79,14.8,15800.0,14.5158,14.5256,14.3797,14.3894,15800.0
2011-09-06 11:50:00,14.79,14.91,14.79,14.82,38900.0,14.3797,14.4964,14.3797,14.4089,38900.0
2011-09-06 12:00:00,14.83,15.03,14.83,14.96,59300.0,14.4186,14.6131,14.4186,14.545,59300.0
2011-09-06 12:10:00,14.95,15.04,14.95,15.04,57600.0,14.5353,14.6228,14.5353,14.6228,57600.0
2011-09-06 12:20:00,15.05,15.11,15.03,15.07,19300.0,14.6325,14.6908,14.6131,14.652,19300.0
2011-09-06 12:30:00,15.06,15.06,15.0,15.05,27700.0,14.6422,14.6422,14.5839,14.6325,27700.0
2011-09-06 12:40:00,15.04,15.1,15.03,15.07,19500.0,14.6228,14.6811,14.6131,14.652,19500.0
2011-09-06 12:50:00,15.07,15.11,15.0,15.07,20000.0,14.652,14.6908,14.5839,14.652,20000.0
2011-09-06 13:00:00,15.07,15.12,15.04,15.08,18900.0,14.652,14.7006,14.6228,14.6617,18900.0
2011-09-06 13:10:00,15.1,15.22,15.08,15.16,33300.0,14.6811,14.7978,14.6617,14.7395,33300.0
2011-09-06 13:20:00,15.16,15.19,15.1,15.1,20800.0,14.7395,14.7686,14.6811,14.6811,20800.0
2011-09-06 13:30:00,15.1,15.13,15.03,15.12,23000.0,14.6811,14.7103,14.6131,14.7006,23000.0
2011-09-06 13:40:00,15.12,15.28,15.11,15.27,25500.0,14.7006,14.8561,14.6908,14.8464,25500.0
2011-09-06 13:50:00,15.28,15.32,15.19,15.19,35900.0,14.8561,14.895,14.7686,14.7686,35900.0
2011-09-06 14:00:00,15.19,15.25,15.16,15.25,38700.0,14.7686,14.827,14.7395,14.827,38700.0
2011-09-06 14:10:00,15.24,15.49,15.24,15.47,54500.0,14.8172,15.0603,14.8172,15.0409,54500.0
2011-09-06 14:20:00,15.48,15.58,15.42,15.54,66300.0,15.0506,15.1478,14.9923,15.1089,66300.0
2011-09-06 14:30:00,15.53,15.54,15.5,15.52,100700.0,15.0992,15.1089,15.07,15.0895,100700.0
2011-09-06 14:40:00,15.52,15.56,15.45,15.46,96100.0,15.0895,15.1284,15.0214,15.0311,96100.0
2011-09-06 14:50:00,15.46,15.47,15.31,15.31,40500.0,15.0311,15.0409,14.8853,14.8853,40500.0
2011-09-06 15:00:00,15.32,15.33,15.2,15.23,52500.0,14.895,14.9047,14.7784,14.8075,52500.0
2011-09-06 15:10:00,15.23,15.26,15.16,15.18,58400.0,14.8075,14.8367,14.7395,14.7589,58400.0
2011-09-06 15:20:00,15.19,15.31,15.19,15.25,73100.0,14.7686,14.8853,14.7686,14.827,73100.0
2011-09-06 15:30:00,15.24,15.42,15.21,15.4,90200.0,14.8172,14.9923,14.7881,14.9728,90200.0
2011-09-06 15:40:00,15.41,15.53,15.4,15.51,82100.0,14.9825,15.0992,14.9728,15.0798,82100.0
2011-09-06 15:50:00,15.51,15.68,15.5,15.63,269900.0,15.0798,15.245,15.07,15.1964,269900.0
2011-09-07 09:30:00,16.04,16.47,15.9,16.38,129800.0,15.5951,16.0131,15.4589,15.9256,129800.0
2011-09-07 09:40:00,16.38,16.63,16.37,16.61,111000.0,15.9256,16.1687,15.9159,16.1492,111000.0
2011-09-07 09:50:00,16.59,16.74,16.5,16.73,90200.0,16.1298,16.2756,16.0423,16.2659,90200.0
2011-09-07 10:00:00,16.73,16.77,16.62,16.76,83100.0,16.2659,16.3048,16.159,16.2951,83100.0
2011-09-07 10:10:00,16.76,16.84,16.7,16.8,103900.0,16.2951,16.3729,16.2367,16.334,103900.0
2011-09-07 10:20:00,16.81,16.97,16.79,16.9,147500.0,16.3437,16.4993,16.3242,16.4312,147500.0
2011-09-07 10:30:00,16.9,16.95,16.74,16.91,129700.0,16.4312,16.4798,16.2756,16.4409,129700.0
2011-09-07 10:40:00,16.9,16.99,16.88,16.9,126100.0,16.4312,16.5187,16.4117,16.4312,126100.0
2011-09-07 10:50:00,16.9,16.9,16.78,16.87,89900.0,16.4312,16.4312,16.3145,16.402,89900.0
2011-09-07 11:00:00,16.85,17.0,16.84,16.96,72300.0,16.3826,16.5284,16.3729,16.4895,72300.0
2011-09-07 11:10:00,16.96,17.37,16.96,17.37,277600.0,16.4895,16.8882,16.4895,16.8882,277600.0
2011-09-07 11:20:00,17.37,17.75,17.36,17.71,260400.0,16.8882,17.2576,16.8784,17.2187,260400.0
2011-09-07 11:30:00,17.71,17.71,17.23,17.23,177300.0,17.2187,17.2187,16.752,16.752,177300.0
2011-09-07 11:40:00,17.23,17.27,17.11,17.27,114000.0,16.752,16.7909,16.6354,16.7909,114000.0
2011-09-07 11:50:00,17.25,17.27,17.15,17.18,46500.0,16.7715,16.7909,16.6743,16.7034,46500.0
2011-09-07 12:00:00,17.18,17.27,17.16,17.25,60900.0,16.7034,16.7909,16.684,16.7715,60900.0
2011-09-07 12:10:00,17.25,17.25,17.08,17.23,138600.0,16.7715,16.7715,16.6062,16.752,138600.0
2011-09-07 12:20:00,17.23,17.33,17.2,17.21,61700.0,16.752,16.8493,16.7229,16.7326,61700.0
2011-09-07 12:30:00,17.22,17.4,17.21,17.4,60500.0,16.7423,16.9173,16.7326,16.9173,60500.0
2011-09-07 12:40:00,17.4,17.44,17.32,17.34,85200.0,16.9173,16.9562,16.8395,16.859,85200.0
2011-09-07 12:50:00,17.34,17.34,17.27,17.31,35100.0,16.859,16.859,16.7909,16.8298,35100.0
2011-09-07 13:00:00,17.31,17.32,17.27,17.3,54700.0,16.8298,16.8395,16.7909,16.8201,54700.0
2011-09-07 13:10:00,17.31,17.38,17.3,17.37,99300.0,16.8298,16.8979,16.8201,16.8882,99300.0
2011-09-07 13:20:00,17.38,17.52,17.36,17.52,79700.0,16.8979,17.034,16.8784,17.034,79700.0
2011-09-07 13:30:00,17.51,17.54,17.39,17.4,37300.0,17.0243,17.0534,16.9076,16.9173,37300.0
2011-09-07 13:40:00,17.4,17.43,17.34,17.35,37500.0,16.9173,16.9465,16.859,16.8687,37500.0
2011-09-07 13:50:00,17.35,17.35,17.31,17.33,58800.0,16.8687,16.8687,16.8298,16.8493,58800.0
2011-09-07 14:00:00,17.33,17.44,17.31,17.39,73700.0,16.8493,16.9562,16.8298,16.9076,73700.0
2011-09-07 14:10:00,17.4,17.45,17.38,17.43,57000.0,16.9173,16.9659,16.8979,16.9465,57000.0
2011-09-07 14:20:00,17.43,17.45,17.37,17.44,37300.0,16.9465,16.9659,16.8882,16.9562,37300.0
2011-09-07 14:30:00,17.45,17.45,17.4,17.41,39700.0,16.9659,16.9659,16.9173,16.927,39700.0
2011-09-07 14:40:00,17.41,17.52,17.39,17.51,30900.0,16.927,17.034,16.9076,17.0243,30900.0
2011-09-07 14:50:00,17.51,17.52,17.46,17.51,39300.0,17.0243,17.034,16.9757,17.0243,39300.0
2011-09-07 15:00:00,17.5,17.51,17.47,17.49,65000.0,17.0146,17.0243,16.9854,17.0048,65000.0
2011-09-07 15:10:00,17.5,17.51,17.38,17.39,74600.0,17.0146,17.0243,16.8979,16.9076,74600.0
2011-09-07 15:20:00,17.38,17.41,17.3,17.33,65600.0,16.8979,16.927,16.8201,16.8493,65600.0
2011-09-07 15:30:00,17.33,17.35,17.18,17.19,117000.0,16.8493,16.8687,16.7034,16.7132,117000.0
2011-09-07 15:40:00,17.19,17.25,17.19,17.2,170600.0,16.7132,16.7715,16.7132,16.7229,170600.0
2011-09-07 15:50:00,17.21,17.26,17.12,17.24,344200.0,16.7326,16.7812,16.6451,16.7618,344200.0
2011-09-08 09:30:00,17.0,17.34,17.0,17.26,58700.0,16.5284,16.859,16.5284,16.7812,58700.0
2011-09-08 09:40:00,17.25,17.41,17.16,17.2,84700.0,16.7715,16.927,16.684,16.7229,84700.0
2011-09-08 09:50:00,17.2,17.25,17.0,17.07,95500.0,16.7229,16.7715,16.5284,16.5965,95500.0
2011-09-08 10:00:00,17.08,17.31,17.0,17.29,99000.0,16.6062,16.8298,16.5284,16.8104,99000.0
2011-09-08 10:10:00,17.29,17.31,17.22,17.29,57200.0,16.8104,16.8298,16.7423,16.8104,57200.0
2011-09-08 10:20:00,17.31,17.32,17.17,17.18,52800.0,16.8298,16.8395,16.6937,16.7034,52800.0
2011-09-08 10:30:00,17.18,17.27,17.17,17.21,77300.0,16.7034,16.7909,16.6937,16.7326,77300.0
2011-09-08 10:40:00,17.22,17.28,17.18,17.19,56700.0,16.7423,16.8007,16.7034,16.7132,56700.0
2011-09-08 10:50:00,17.19,17.31,17.16,17.31,81000.0,16.7132,16.8298,16.684,16.8298,81000.0
2011-09-08 11:00:00,17.3,17.44,17.3,17.4,88400.0,16.8201,16.9562,16.8201,16.9173,88400.0
2011-09-08 11:10:00,17.4,17.4,17.29,17.31,61500.0,16.9173,16.9173,16.8104,16.8298,61500.0
2011-09-08 11:20:00,17.31,17.36,17.21,17.25,38200.0,16.8298,16.8784,16.7326,16.7715,38200.0
2011-09-08 11:30:00,17.24,17.36,17.21,17.34,31400.0,16.7618,16.8784,16.7326,16.859,31400.0
2011-09-08 11:40:00,17.35,17.39,17.26,17.26,61900.0,16.8687,16.9076,16.7812,16.7812,61900.0
2011-09-08 11:50:00,17.27,17.34,17.12,17.2,90500.0,16.7909,16.859,16.6451,16.7229,90500.0
2011-09-08 12:00:00,17.18,17.18,17.07,17.12,75600.0,16.7034,16.7034,16.5965,16.6451,75600.0
2011-09-08 12:10:00,17.11,17.15,17.07,17.08,13600.0,16.6354,16.6743,16.5965,16.6062,13600.0
2011-09-08 12:20:00,17.08,17.15,17.01,17.01,17100.0,16.6062,16.6743,16.5381,16.5381,17100.0
2011-09-08 12:30:00,17.01,17.04,16.93,16.99,35700.0,16.5381,16.5673,16.4604,16.5187,35700.0
2011-09-08 12:40:00,16.98,17.11,16.95,17.03,27500.0,16.509,16.6354,16.4798,16.5576,27500.0
2011-09-08 12:50:00,17.04,17.18,17.04,17.15,17600.0,16.5673,16.7034,16.5673,16.6743,17600.0
2011-09-08 13:00:00,17.16,17.24,17.12,17.22,19400.0,16.684,16.7618,16.6451,16.7423,19400.0
2011-09-08 13:10:00,17.23,17.23,17.1,17.19,16600.0,16.752,16.752,16.6256,16.7132,16600.0
2011-09-08 13:20:00,17.18,17.2,17.1,17.15,24700.0,16.7034,16.7229,16.6256,16.6743,24700.0
2011-09-08 13:30:00,17.17,17.23,16.91,17.04,97400.0,16.6937,16.752,16.4409,16.5673,97400.0
2011-09-08 13:40:00,17.02,17.03,16.76,16.79,103900.0,16.5479,16.5576,16.2951,16.3242,103900.0
2011-09-08 13:50:00,16.8,16.91,16.72,16.84,68900.0,16.334,16.4409,16.2562,16.3729,68900.0
2011-09-08 14:00:00,16.84,16.99,16.74,16.95,69000.0,16.3729,16.5187,16.2756,16.4798,69000.0
2011-09-08 14:10:00,16.94,17.0,16.86,16.91,27600.0,16.4701,16.5284,16.3923,16.4409,27600.0
2011-09-08 14:20:00,16.89,16.89,16.64,16.71,49900.0,16.4215,16.4215,16.1784,16.2465,49900.0
2011-09-08 14:30:00,16.7,16.85,16.67,16.75,56300.0,16.2367,16.3826,16.2076,16.2854,56300.0
2011-09-08 14:40:00,16.74,16.78,16.7,16.75,63700.0,16.2756,16.3145,16.2367,16.2854,63700.0
2011-09-08 14:50:00,16.76,16.84,16.72,16.77,26300.0,16.2951,16.3729,16.2562,16.3048,26300.0
2011-09-08 15:00:00,16.78,16.79,16.64,16.7,40200.0,16.3145,16.3242,16.1784,16.2367,40200.0
2011-09-08 15:10:00,16.7,16.74,16.64,16.73,49700.0,16.2367,16.2756,16.1784,16.2659,49700.0
2011-09-08 15:20:00,16.72,16.84,16.69,16.84,47100.0,16.2562,16.3729,16.227,16.3729,47100.0
2011-09-08 15:30:00,16.85,16.89,16.79,16.87,98200.0,16.3826,16.4215,16.3242,16.402,98200.0
2011-09-08 15:40:00,16.88,16.96,16.84,16.85,68400.0,16.4117,16.4895,16.3729,16.3826,68400.0
2011-09-08 15:50:00,16.84,16.84,16.75,16.76,139000.0,16.3729,16.3729,16.2854,16.2951,139000.0
2011-09-09 09:30:00,16.4,16.52,16.29,16.36,50600.0,15.9451,16.0617,15.8381,15.9062,50600.0
2011-09-09 09:40:00,16.31,16.35,16.22,16.25,115400.0,15.8576,15.8965,15.7701,15.7992,115400.0
2011-09-09 09:50:00,16.25,16.45,16.22,16.27,83000.0,15.7992,15.9937,15.7701,15.8187,83000.0
2011-09-09 10:00:00,16.27,16.34,16.21,16.25,86100.0,15.8187,15.8867,15.7603,15.7992,86100.0
2011-09-09 10:10:00,16.26,16.26,16.05,16.1,92100.0,15.8089,15.8089,15.6048,15.6534,92100.0
2011-09-09 10:20:00,16.09,16.45,16.05,16.44,144400.0,15.6437,15.9937,15.6048,15.984,144400.0
2011-09-09 10:30:00,16.44,16.45,16.2,16.28,35800.0,15.984,15.9937,15.7506,15.8284,35800.0
2011-09-09 10:40:00,16.28,16.4,16.23,16.37,80500.0,15.8284,15.9451,15.7798,15.9159,80500.0
2011-09-09 10:50:00,16.38,16.48,16.28,16.31,62500.0,15.9256,16.0228,15.8284,15.8576,62500.0
2011-09-09 11:00:00,16.3,16.33,16.16,16.21,45600.0,15.8478,15.877,15.7117,15.7603,45600.0
2011-09-09 11:10:00,16.2,16.35,16.03,16.05,65800.0,15.7506,15.8965,15.5853,15.6048,65800.0
2011-09-09 11:20:00,16.05,16.07,15.8,15.83,61700.0,15.6048,15.6242,15.3617,15.3909,61700.0
2011-09-09 11:30:00,15.81,16.06,15.8,15.94,67200.0,15.3714,15.6145,15.3617,15.4978,67200.0
2011-09-09 11:40:00,15.96,15.97,15.7,15.81,164300.0,15.5173,15.527,15.2645,15.3714,164300.0
2011-09-09 11:50:00,15.8,15.93,15.74,15.93,34200.0,15.3617,15.4881,15.3034,15.4881,34200.0
2011-09-09 12:00:00,15.92,15.92,15.7,15.72,91500.0,15.4784,15.4784,15.2645,15.2839,91500.0
2011-09-09 12:10:00,15.72,15.73,15.61,15.73,35200.0,15.2839,15.2937,15.177,15.2937,35200.0
2011-09-09 12:20:00,15.73,15.9,15.73,15.87,47400.0,15.2937,15.4589,15.2937,15.4298,47400.0
2011-09-09 12:30:00,15.86,15.9,15.71,15.8,36900.0,15.42,15.4589,15.2742,15.3617,36900.0
2011-09-09 12:40:00,15.79,15.88,15.76,15.84,39500.0,15.352,15.4395,15.3228,15.4006,39500.0
2011-09-09 12:50:00,15.86,15.93,15.77,15.9,79100.0,15.42,15.4881,15.3325,15.4589,79100.0
2011-09-09 13:00:00,15.9,15.96,15.85,15.96,37800.0,15.4589,15.5173,15.4103,15.5173,37800.0
2011-09-09 13:10:00,15.95,16.09,15.93,15.97,15600.0,15.5075,15.6437,15.4881,15.527,15600.0
2011-09-09 13:20:00,15.97,15.97,15.81,15.89,32300.0,15.527,15.527,15.3714,15.4492,32300.0
2011-09-09 13:30:00,15.9,15.9,15.8,15.82,43800.0,15.4589,15.4589,15.3617,15.3812,43800.0
2011-09-09 13:40:00,15.82,15.82,15.75,15.75,51600.0,15.3812,15.3812,15.3131,15.3131,51600.0
2011-09-09 13:50:00,15.73,15.78,15.72,15.75,17400.0,15.2937,15.3423,15.2839,15.3131,17400.0
2011-09-09 14:00:00,15.74,15.81,15.72,15.79,22500.0,15.3034,15.3714,15.2839,15.352,22500.0
2011-09-09 14:10:00,15.78,15.78,15.66,15.66,41500.0,15.3423,15.3423,15.2256,15.2256,41500.0
2011-09-09 14:20:00,15.66,15.7,15.63,15.65,68500.0,15.2256,15.2645,15.1964,15.2159,68500.0
2011-09-09 14:30:00,15.66,15.7,15.62,15.66,45200.0,15.2256,15.2645,15.1867,15.2256,45200.0
2011-09-09 14:40:00,15.66,15.8,15.66,15.67,23200.0,15.2256,15.3617,15.2256,15.2353,23200.0
2011-09-09 14:50:00,15.68,15.73,15.65,15.67,79200.0,15.245,15.2937,15.2159,15.2353,79200.0
2011-09-09 15:00:00,15.67,15.78,15.63,15.67,58400.0,15.2353,15.3423,15.1964,15.2353,58400.0
2011-09-09 15:10:00,15.69,15.73,15.64,15.73,55700.0,15.2548,15.2937,15.2061,15.2937,55700.0
2011-09-09 15:20:00,15.73,15.77,15.61,15.65,107300.0,15.2937,15.3325,15.177,15.2159,107300.0
2011-09-09 15:30:00,15.65,15.9,15.64,15.9,91500.0,15.2159,15.4589,15.2061,15.4589,91500.0
2011-09-09 15:40:00,15.9,15.93,15.8,15.9,105900.0,15.4589,15.4881,15.3617,15.4589,105900.0
2011-09-09 15:50:00,15.91,15.95,15.86,15.86,309700.0,15.4687,15.5075,15.42,15.42,309700.0
2011-09-12 09:30:00,15.47,15.71,15.35,15.66,34300.0,15.0409,15.2742,14.9242,15.2256,34300.0
2011-09-12 09:40:00,15.65,15.75,15.53,15.56,57400.0,15.2159,15.3131,15.0992,15.1284,57400.0
2011-09-12 09:50:00,15.56,16.02,15.52,15.85,75500.0,15.1284,15.5756,15.0895,15.4103,75500.0
2011-09-12 10:00:00,15.86,15.87,15.73,15.8,44700.0,15.42,15.4298,15.2937,15.3617,44700.0
2011-09-12 10:10:00,15.81,15.81,15.53,15.58,48000.0,15.3714,15.3714,15.0992,15.1478,48000.0
2011-09-12 10:20:00,15.58,15.62,15.46,15.46,32000.0,15.1478,15.1867,15.0311,15.0311,32000.0
2011-09-12 10:30:00,15.47,15.57,15.39,15.53,27800.0,15.0409,15.1381,14.9631,15.0992,27800.0
2011-09-12 10:40:00,15.53,15.54,15.28,15.3,62400.0,15.0992,15.1089,14.8561,14.8756,62400.0
2011-09-12 10:50:00,15.29,15.35,15.25,15.26,65700.0,14.8659,14.9242,14.827,14.8367,65700.0
2011-09-12 11:00:00,15.25,15.4,15.25,15.34,45600.0,14.827,14.9728,14.827,14.9145,45600.0
2011-09-12 11:10:00,15.34,15.38,15.26,15.29,97100.0,14.9145,14.9534,14.8367,14.8659,97100.0
2011-09-12 11:20:00,15.3,15.41,15.26,15.39,118200.0,14.8756,14.9825,14.8367,14.9631,118200.0
2011-09-12 11:30:00,15.38,15.52,15.38,15.52,79100.0,14.9534,15.0895,14.9534,15.0895,79100.0
2011-09-12 11:40:00,15.53,15.65,15.46,15.48,36500.0,15.0992,15.2159,15.0311,15.0506,36500.0
2011-09-12 11:50:00,15.49,15.5,15.35,15.37,20200.0,15.0603,15.07,14.9242,14.9436,20200.0
2011-09-12 12:00:00,15.38,15.46,15.29,15.35,29100.0,14.9534,15.0311,14.8659,14.9242,29100.0
2011-09-12 12:10:00,15.33,15.37,15.27,15.3,30800.0,14.9047,14.9436,14.8464,14.8756,30800.0
2011-09-12 12:20:00,15.3,15.37,15.25,15.36,35800.0,14.8756,14.9436,14.827,14.9339,35800.0
2011-09-12 12:30:00,15.37,15.38,15.22,15.26,93100.0,14.9436,14.9534,14.7978,14.8367,93100.0
2011-09-12 12:40:00,15.26,15.35,15.26,15.31,45500.0,14.8367,14.9242,14.8367,14.8853,45500.0
2011-09-12 12:50:00,15.31,15.42,15.3,15.41,26400.0,14.8853,14.9923,14.8756,14.9825,26400.0
2011-09-12 13:00:00,15.42,15.51,15.29,15.34,32100.0,14.9923,15.0798,14.8659,14.9145,32100.0
2011-09-12 13:10:00,15.35,15.44,15.33,15.37,31400.0,14.9242,15.0117,14.9047,14.9436,31400.0
2011-09-12 13:20:00,15.36,15.39,15.32,15.32,19800.0,14.9339,14.9631,14.895,14.895,19800.0
2011-09-12 13:30:00,15.33,15.36,15.17,15.21,66500.0,14.9047,14.9339,14.7492,14.7881,66500.0
2011-09-12 13:40:00,15.2,15.29,15.2,15.27,44200.0,14.7784,14.8659,14.7784,14.8464,44200.0
2011-09-12 13:50:00,15.28,15.37,15.27,15.33,24400.0,14.8561,14.9436,14.8464,14.9047,24400.0
2011-09-12 14:00:00,15.32,15.35,15.15,15.22,54900.0,14.895,14.9242,14.7297,14.7978,54900.0
2011-09-12 14:10:00,15.21,15.25,15.12,15.18,49200.0,14.7881,14.827,14.7006,14.7589,49200.0
2011-09-12 14:20:00,15.18,15.21,15.13,15.17,92700.0,14.7589,14.7881,14.7103,14.7492,92700.0
2011-09-12 14:30:00,15.18,15.39,15.16,15.36,110300.0,14.7589,14.9631,14.7395,14.9339,110300.0
2011-09-12 14:40:00,15.36,15.4,15.17,15.25,198500.0,14.9339,14.9728,14.7492,14.827,198500.0
2011-09-12 14:50:00,15.24,15.28,15.15,15.17,91700.0,14.8172,14.8561,14.7297,14.7492,91700.0
2011-09-12 15:00:00,15.18,15.24,15.11,15.17,124600.0,14.7589,14.8172,14.6908,14.7492,124600.0
2011-09-12 15:10:00,15.18,15.29,15.16,15.25,78000.0,14.7589,14.8659,14.7395,14.827,78000.0
2011-09-12 15:20:00,15.25,15.37,15.2,15.36,176400.0,14.827,14.9436,14.7784,14.9339,176400.0
2011-09-12 15:30:00,15.37,15.46,15.37,15.44,194300.0,14.9436,15.0311,14.9436,15.0117,194300.0
2011-09-12 15:40:00,15.43,15.61,15.4,15.54,190900.0,15.002,15.177,14.9728,15.1089,190900.0
2011-09-12 15:50:00,15.54,15.71,15.52,15.66,298900.0,15.1089,15.2742,15.0895,15.2256,298900.0
2011-09-13 09:30:00,15.81,16.24,15.8,16.11,132300.0,15.3714,15.7895,15.3617,15.6631,132300.0
2011-09-13 09:40:00,16.11,16.37,15.89,16.34,92800.0,15.6631,15.9159,15.4492,15.8867,92800.0
2011-09-13 09:50:00,16.35,16.55,16.35,16.53,128000.0,15.8965,16.0909,15.8965,16.0715,128000.0
2011-09-13 10:00:00,16.53,16.7,16.5,16.65,99700.0,16.0715,16.2367,16.0423,16.1881,99700.0
2011-09-13 10:10:00,16.63,16.68,16.47,16.49,75500.0,16.1687,16.2173,16.0131,16.0326,75500.0
2011-09-13 10:20:00,16.49,16.56,16.44,16.5,50600.0,16.0326,16.1006,15.984,16.0423,50600.0
2011-09-13 10:30:00,16.5,16.57,16.44,16.55,100400.0,16.0423,16.1103,15.984,16.0909,100400.0
2011-09-13 10:40:00,16.55,16.57,16.43,16.47,61700.0,16.0909,16.1103,15.9742,16.0131,61700.0
2011-09-13 10:50:00,16.48,16.55,16.23,16.29,89100.0,16.0228,16.0909,15.7798,15.8381,89100.0
2011-09-13 11:00:00,16.28,16.39,16.14,16.19,55600.0,15.8284,15.9353,15.6923,15.7409,55600.0
2011-09-13 11:10:00,16.19,16.32,16.15,16.16,44500.0,15.7409,15.8673,15.702,15.7117,44500.0
2011-09-13 11:20:00,16.16,16.21,16.06,16.08,98500.0,15.7117,15.7603,15.6145,15.6339,98500.0
2011-09-13 11:30:00,16.08,16.24,16.08,16.24,74400.0,15.6339,15.7895,15.6339,15.7895,74400.0
2011-09-13 11:40:00,16.24,16.35,16.18,16.19,110300.0,15.7895,15.8965,15.7312,15.7409,110300.0
2011-09-13 11:50:00,16.18,16.34,16.16,16.24,44700.0,15.7312,15.8867,15.7117,15.7895,44700.0
2011-09-13 12:00:00,16.24,16.31,16.13,16.3,62800.0,15.7895,15.8576,15.6826,15.8478,62800.0
2011-09-13 12:10:00,16.31,16.46,16.3,16.39,57600.0,15.8576,16.0034,15.8478,15.9353,57600.0
2011-09-13 12:20:00,16.38,16.45,16.33,16.38,59700.0,15.9256,15.9937,15.877,15.9256,59700.0
2011-09-13 12:30:00,16.39,16.42,16.32,16.4,48300.0,15.9353,15.9645,15.8673,15.9451,48300.0
2011-09-13 12:40:00,16.38,16.49,16.37,16.48,47100.0,15.9256,16.0326,15.9159,16.0228,47100.0
2011-09-13 12:50:00,16.48,16.49,16.33,16.39,41800.0,16.0228,16.0326,15.877,15.9353,41800.0
2011-09-13 13:00:00,16.39,16.47,16.37,16.38,30300.0,15.9353,16.0131,15.9159,15.9256,30300.0
2011-09-13 13:10:00,16.37,16.46,16.32,16.37,25300.0,15.9159,16.0034,15.8673,15.9159,25300.0
2011-09-13 13:20:00,16.38,16.41,16.34,16.35,53000.0,15.9256,15.9548,15.8867,15.8965,53000.0
2011-09-13 13:30:00,16.34,16.36,16.27,16.36,25200.0,15.8867,15.9062,15.8187,15.9062,25200.0
2011-09-13 13:40:00,16.36,16.47,16.34,16.47,47400.0,15.9062,16.0131,15.8867,16.0131,47400.0
2011-09-13 13:50:00,16.47,16.5,16.41,16.44,74800.0,16.0131,16.0423,15.9548,15.984,74800.0
2011-09-13 14:00:00,16.45,16.47,16.35,16.36,70300.0,15.9937,16.0131,15.8965,15.9062,70300.0
2011-09-13 14:10:00,16.37,16.4,16.31,16.32,46400.0,15.9159,15.9451,15.8576,15.8673,46400.0
2011-09-13 14:20:00,16.32,16.47,16.32,16.46,140200.0,15.8673,16.0131,15.8673,16.0034,140200.0
2011-09-13 14:30:00,16.47,16.52,16.44,16.48,75200.0,16.0131,16.0617,15.984,16.0228,75200.0
2011-09-13 14:40:00,16.48,16.53,16.41,16.42,57000.0,16.0228,16.0715,15.9548,15.9645,57000.0
2011-09-13 14:50:00,16.42,16.46,16.35,16.4,125800.0,15.9645,16.0034,15.8965,15.9451,125800.0
2011-09-13 15:00:00,16.39,16.5,16.35,16.44,100100.0,15.9353,16.0423,15.8965,15.984,100100.0
2011-09-13 15:10:00,16.44,16.48,16.25,16.28,119400.0,15.984,16.0228,15.7992,15.8284,119400.0
2011-09-13 15:20:00,16.28,16.45,16.14,16.45,116300.0,15.8284,15.9937,15.6923,15.9937,116300.0
2011-09-13 15:30:00,16.45,16.54,16.43,16.45,135800.0,15.9937,16.0812,15.9742,15.9937,135800.0
2011-09-13 15:40:00,16.45,16.6,16.41,16.57,101500.0,15.9937,16.1395,15.9548,16.1103,101500.0
2011-09-13 15:50:00,16.57,16.6,16.45,16.49,195500.0,16.1103,16.1395,15.9937,16.0326,195500.0
2011-09-14 09:30:00,16.77,17.08,16.73,16.78,92300.0,16.3048,16.6062,16.2659,16.3145,92300.0
2011-09-14 09:40:00,16.73,17.16,16.73,16.97,105900.0,16.2659,16.684,16.2659,16.4993,105900.0
2011-09-14 09:50:00,16.96,17.01,16.77,16.86,63100.0,16.4895,16.5381,16.3048,16.3923,63100.0
2011-09-14 10:00:00,16.88,16.91,16.67,16.8,69000.0,16.4117,16.4409,16.2076,16.334,69000.0
2011-09-14 10:10:00,16.8,16.98,16.72,16.72,115900.0,16.334,16.509,16.2562,16.2562,115900.0
2011-09-14 10:20:00,16.71,16.89,16.59,16.82,73300.0,16.2465,16.4215,16.1298,16.3534,73300.0
2011-09-14 10:30:00,16.8,17.03,16.73,17.0,101200.0,16.334,16.5576,16.2659,16.5284,101200.0
2011-09-14 10:40:00,17.02,17.07,16.82,16.88,58300.0,16.5479,16.5965,16.3534,16.4117,58300.0
2011-09-14 10:50:00,16.88,17.06,16.86,17.04,46600.0,16.4117,16.5868,16.3923,16.5673,46600.0
2011-09-14 11:00:00,17.03,17.19,16.9,17.12,37300.0,16.5576,16.7132,16.4312,16.6451,37300.0
2011-09-14 11:10:00,17.13,17.2,17.11,17.15,53400.0,16.6548,16.7229,16.6354,16.6743,53400.0
2011-09-14 11:20:00,17.15,17.28,17.12,17.27,81800.0,16.6743,16.8007,16.6451,16.7909,81800.0
2011-09-14 11:30:00,17.26,17.32,17.21,17.3,59000.0,16.7812,16.8395,16.7326,16.8201,59000.0
2011-09-14 11:40:00,17.32,17.5,17.29,17.47,133000.0,16.8395,17.0146,16.8104,16.9854,133000.0
2011-09-14 11:50:00,17.47,17.47,17.31,17.37,148800.0,16.9854,16.9854,16.8298,16.8882,148800.0
2011-09-14 12:00:00,17.38,17.41,17.31,17.34,93000.0,16.8979,16.927,16.8298,16.859,93000.0
2011-09-14 12:10:00,17.34,17.34,17.23,17.23,42500.0,16.859,16.859,16.752,16.752,42500.0
2011-09-14 12:20:00,17.22,17.27,17.14,17.24,28800.0,16.7423,16.7909,16.6645,16.7618,28800.0
2011-09-14 12:30:00,17.25,17.4,17.22,17.4,32300.0,16.7715,16.9173,16.7423,16.9173,32300.0
2011-09-14 12:40:00,17.4,17.63,17.4,17.58,117600.0,16.9173,17.1409,16.9173,17.0923,117600.0
2011-09-14 12:50:00,17.57,17.59,17.48,17.52,72000.0,17.0826,17.1021,16.9951,17.034,72000.0
2011-09-14 13:00:00,17.53,17.73,17.49,17.68,97000.0,17.0437,17.2382,17.0048,17.1896,97000.0
2011-09-14 13:10:00,17.68,17.72,17.59,17.64,55200.0,17.1896,17.2284,17.1021,17.1507,55200.0
2011-09-14 13:20:00,17.66,17.67,17.52,17.61,67500.0,17.1701,17.1798,17.034,17.1215,67500.0
2011-09-14 13:30:00,17.6,17.76,17.48,17.75,131700.0,17.1118,17.2673,16.9951,17.2576,131700.0
2011-09-14 13:40:00,17.74,17.83,17.69,17.76,104900.0,17.2479,17.3354,17.1993,17.2673,104900.0
2011-09-14 13:50:00,17.77,17.8,17.55,17.59,125400.0,17.2771,17.3062,17.0632,17.1021,125400.0
2011-09-14 14:00:00,17.6,17.77,17.58,17.72,65400.0,17.1118,17.2771,17.0923,17.2284,65400.0
2011-09-14 14:10:00,17.71,17.72,17.55,17.6,149300.0,17.2187,17.2284,17.0632,17.1118,149300.0
2011-09-14 14:20:00,17.62,17.7,17.44,17.57,71600.0,17.1312,17.209,16.9562,17.0826,71600.0
2011-09-14 14:30:00,17.58,17.61,17.47,17.5,40100.0,17.0923,17.1215,16.9854,17.0146,40100.0
2011-09-14 14:40:00,17.51,17.56,17.44,17.5,88500.0,17.0243,17.0729,16.9562,17.0146,88500.0
2011-09-14 14:50:00,17.5,17.69,17.5,17.67,60500.0,17.0146,17.1993,17.0146,17.1798,60500.0
2011-09-14 15:00:00,17.67,17.76,17.66,17.72,56900.0,17.1798,17.2673,17.1701,17.2284,56900.0
2011-09-14 15:10:00,17.74,17.83,17.74,17.8,92700.0,17.2479,17.3354,17.2479,17.3062,92700.0
2011-09-14 15:20:00,17.82,17.83,17.67,17.75,115900.0,17.3257,17.3354,17.1798,17.2576,115900.0
2011-09-14 15:30:00,17.74,17.84,17.71,17.71,107300.0,17.2479,17.3451,17.2187,17.2187,107300.0
2011-09-14 15:40:00,17.71,17.73,17.5,17.55,154000.0,17.2187,17.2382,17.0146,17.0632,154000.0
2011-09-14 15:50:00,17.56,17.63,17.47,17.47,231400.0,17.0729,17.1409,16.9854,16.9854,231400.0
2011-09-15 09:30:00,17.79,17.9,17.27,17.45,108700.0,17.2965,17.4035,16.7909,16.9659,108700.0
2011-09-15 09:40:00,17.43,17.65,17.26,17.51,62700.0,16.9465,17.1604,16.7812,17.0243,62700.0
2011-09-15 09:50:00,17.5,17.66,17.5,17.55,34200.0,17.0146,17.1701,17.0146,17.0632,34200.0
2011-09-15 10:00:00,17.6,17.88,17.6,17.85,58500.0,17.1118,17.384,17.1118,17.3548,58500.0
2011-09-15 10:10:00,17.85,17.88,17.6,17.71,47900.0,17.3548,17.384,17.1118,17.2187,47900.0
2011-09-15 10:20:00,17.7,17.7,17.42,17.49,30200.0,17.209,17.209,16.9368,17.0048,30200.0
2011-09-15 10:30:00,17.48,17.48,17.28,17.39,23400.0,16.9951,16.9951,16.8007,16.9076,23400.0
2011-09-15 10:40:00,17.38,17.53,17.36,17.51,25500.0,16.8979,17.0437,16.8784,17.0243,25500.0
2011-09-15 10:50:00,17.52,17.54,17.34,17.38,35300.0,17.034,17.0534,16.859,16.8979,35300.0
2011-09-15 11:00:00,17.35,17.5,17.25,17.5,23500.0,16.8687,17.0146,16.7715,17.0146,23500.0
2011-09-15 11:10:00,17.51,17.56,17.4,17.52,15700.0,17.0243,17.0729,16.9173,17.034,15700.0
2011-09-15 11:20:00,17.52,17.61,17.44,17.52,18600.0,17.034,17.1215,16.9562,17.034,18600.0
2011-09-15 11:30:00,17.53,17.66,17.49,17.65,23200.0,17.0437,17.1701,17.0048,17.1604,23200.0
2011-09-15 11:40:00,17.66,17.77,17.63,17.76,31500.0,17.1701,17.2771,17.1409,17.2673,31500.0
2011-09-15 11:50:00,17.77,17.77,17.64,17.7,17300.0,17.2771,17.2771,17.1507,17.209,17300.0
2011-09-15 12:00:00,17.69,17.75,17.66,17.75,16800.0,17.1993,17.2576,17.1701,17.2576,16800.0
2011-09-15 12:10:00,17.73,17.8,17.7,17.76,99600.0,17.2382,17.3062,17.209,17.2673,99600.0
2011-09-15 12:20:00,17.75,17.75,17.61,17.63,16800.0,17.2576,17.2576,17.1215,17.1409,16800.0
2011-09-15 12:30:00,17.64,17.75,17.62,17.73,14200.0,17.1507,17.2576,17.1312,17.2382,14200.0
2011-09-15 12:40:00,17.72,17.84,17.71,17.84,108500.0,17.2284,17.3451,17.2187,17.3451,108500.0
2011-09-15 12:50:00,17.84,17.84,17.74,17.81,18000.0,17.3451,17.3451,17.2479,17.316,18000.0
2011-09-15 13:00:00,17.82,17.88,17.8,17.88,31000.0,17.3257,17.384,17.3062,17.384,31000.0
2011-09-15 13:10:00,17.89,17.97,17.87,17.88,59200.0,17.3937,17.4715,17.3743,17.384,59200.0
2011-09-15 13:20:00,17.89,17.94,17.86,17.88,26500.0,17.3937,17.4423,17.3646,17.384,26500.0
2011-09-15 13:30:00,17.87,17.89,17.78,17.82,29800.0,17.3743,17.3937,17.2868,17.3257,29800.0
2011-09-15 13:40:00,17.81,17.92,17.79,17.84,28800.0,17.316,17.4229,17.2965,17.3451,28800.0
2011-09-15 13:50:00,17.83,17.9,17.78,17.86,25700.0,17.3354,17.4035,17.2868,17.3646,25700.0
2011-09-15 14:00:00,17.88,18.09,17.87,18.07,81300.0,17.384,17.5882,17.3743,17.5687,81300.0
2011-09-15 14:10:00,18.08,18.18,18.01,18.03,81400.0,17.5785,17.6757,17.5104,17.5298,81400.0
2011-09-15 14:20:00,18.03,18.07,18.0,18.03,42400.0,17.5298,17.5687,17.5007,17.5298,42400.0
2011-09-15 14:30:00,18.03,18.1,18.02,18.08,67100.0,17.5298,17.5979,17.5201,17.5785,67100.0
2011-09-15 14:40:00,18.09,18.18,18.06,18.17,71300.0,17.5882,17.6757,17.559,17.666,71300.0
2011-09-15 14:50:00,18.17,18.24,18.15,18.22,40700.0,17.666,17.734,17.6465,17.7146,40700.0
2011-09-15 15:00:00,18.23,18.25,18.15,18.2,146300.0,17.7243,17.7437,17.6465,17.6951,146300.0
2011-09-15 15:10:00,18.2,18.24,18.09,18.1,100800.0,17.6951,17.734,17.5882,17.5979,100800.0
2011-09-15 15:20:00,18.11,18.17,18.0,18.09,88800.0,17.6076,17.666,17.5007,17.5882,88800.0
2011-09-15 15:30:00,18.08,18.18,18.04,18.15,120800.0,17.5785,17.6757,17.5396,17.6465,120800.0
2011-09-15 15:40:00,18.15,18.21,18.09,18.21,208200.0,17.6465,17.7049,17.5882,17.7049,208200.0
2011-09-15 15:50:00,18.2,18.23,18.14,18.21,282500.0,17.6951,17.7243,17.6368,17.7049,282500.0
2011-09-16 09:30:00,18.54,18.63,18.26,18.28,243200.0,18.0257,18.1132,17.7535,17.7729,243200.0
2011-09-16 09:40:00,18.31,18.44,18.26,18.41,97500.0,17.8021,17.9285,17.7535,17.8993,97500.0
2011-09-16 09:50:00,18.4,18.44,18.35,18.39,63200.0,17.8896,17.9285,17.841,17.8799,63200.0
2011-09-16 10:00:00,18.4,18.42,18.34,18.37,62100.0,17.8896,17.909,17.8312,17.8604,62100.0
2011-09-16 10:10:00,18.37,18.63,18.36,18.61,67800.0,17.8604,18.1132,17.8507,18.0938,67800.0
2011-09-16 10:20:00,18.62,18.63,18.48,18.49,169500.0,18.1035,18.1132,17.9674,17.9771,169500.0
2011-09-16 10:30:00,18.49,18.53,18.25,18.27,110400.0,17.9771,18.016,17.7437,17.7632,110400.0
2011-09-16 10:40:00,18.28,18.35,18.14,18.14,55900.0,17.7729,17.841,17.6368,17.6368,55900.0
2011-09-16 10:50:00,18.14,18.17,18.0,18.1,68400.0,17.6368,17.666,17.5007,17.5979,68400.0
2011-09-16 11:00:00,18.11,18.21,18.03,18.16,66200.0,17.6076,17.7049,17.5298,17.6562,66200.0
2011-09-16 11:10:00,18.16,18.23,18.03,18.03,28300.0,17.6562,17.7243,17.5298,17.5298,28300.0
2011-09-16 11:20:00,18.04,18.06,17.96,18.06,31100.0,17.5396,17.559,17.4618,17.559,31100.0
2011-09-16 11:30:00,18.04,18.06,17.96,18.04,29600.0,17.5396,17.559,17.4618,17.5396,29600.0
2011-09-16 11:40:00,18.05,18.1,18.01,18.03,9200.0,17.5493,17.5979,17.5104,17.5298,9200.0
2011-09-16 11:50:00,18.07,18.15,18.07,18.1,9900.0,17.5687,17.6465,17.5687,17.5979,9900.0
2011-09-16 12:00:00,18.11,18.21,18.09,18.12,29500.0,17.6076,17.7049,17.5882,17.6174,29500.0
2011-09-16 12:10:00,18.14,18.18,18.09,18.16,14900.0,17.6368,17.6757,17.5882,17.6562,14900.0
2011-09-16 12:20:00,18.14,18.17,18.1,18.1,25600.0,17.6368,17.666,17.5979,17.5979,25600.0
2011-09-16 12:30:00,18.13,18.22,18.11,18.2,20300.0,17.6271,17.7146,17.6076,17.6951,20300.0
2011-09-16 12:40:00,18.2,18.25,18.17,18.21,12600.0,17.6951,17.7437,17.666,17.7049,12600.0
2011-09-16 12:50:00,18.21,18.22,18.1,18.11,28400.0,17.7049,17.7146,17.5979,17.6076,28400.0
2011-09-16 13:00:00,18.1,18.15,18.05,18.06,46000.0,17.5979,17.6465,17.5493,17.559,46000.0
2011-09-16 13:10:00,18.04,18.16,18.03,18.15,48800.0,17.5396,17.6562,17.5298,17.6465,48800.0
2011-09-16 13:20:00,18.16,18.2,18.11,18.15,52100.0,17.6562,17.6951,17.6076,17.6465,52100.0
2011-09-16 13:30:00,18.15,18.21,18.15,18.21,102300.0,17.6465,17.7049,17.6465,17.7049,102300.0
2011-09-16 13:40:00,18.2,18.28,18.17,18.24,94400.0,17.6951,17.7729,17.666,17.734,94400.0
2011-09-16 13:50:00,18.23,18.28,18.2,18.27,74500.0,17.7243,17.7729,17.6951,17.7632,74500.0
2011-09-16 14:00:00,18.27,18.53,18.26,18.46,201300.0,17.7632,18.016,17.7535,17.9479,201300.0
2011-09-16 14:10:00,18.46,18.48,18.37,18.42,52100.0,17.9479,17.9674,17.8604,17.909,52100.0
2011-09-16 14:20:00,18.42,18.42,18.28,18.28,20000.0,17.909,17.909,17.7729,17.7729,20000.0
2011-09-16 14:30:00,18.28,18.41,18.27,18.39,39400.0,17.7729,17.8993,17.7632,17.8799,39400.0
2011-09-16 14:40:00,18.4,18.49,18.38,18.44,58600.0,17.8896,17.9771,17.8701,17.9285,58600.0
2011-09-16 14:50:00,18.43,18.57,18.42,18.53,87800.0,17.9188,18.0549,17.909,18.016,87800.0
2011-09-16 15:00:00,18.52,18.6,18.52,18.53,74400.0,18.0063,18.084,18.0063,18.016,74400.0
2011-09-16 15:10:00,18.54,18.71,18.54,18.63,569600.0,18.0257,18.191,18.0257,18.1132,569600.0
2011-09-16 15:20:00,18.64,18.73,18.53,18.53,161500.0,18.1229,18.2104,18.016,18.016,161500.0
2011-09-16 15:30:00,18.52,18.61,18.51,18.53,146000.0,18.0063,18.0938,17.9965,18.016,146000.0
2011-09-16 15:40:00,18.53,18.67,18.52,18.62,189200.0,18.016,18.1521,18.0063,18.1035,189200.0
2011-09-16 15:50:00,18.62,18.71,18.62,18.68,433500.0,18.1035,18.191,18.1035,18.1618,433500.0
2011-09-19 09:30:00,17.96,18.14,17.81,18.0,142700.0,17.4618,17.6368,17.316,17.5007,142700.0
2011-09-19 09:40:00,17.95,17.95,17.57,17.62,61700.0,17.4521,17.4521,17.0826,17.1312,61700.0
2011-09-19 09:50:00,17.61,17.8,17.57,17.73,64100.0,17.1215,17.3062,17.0826,17.2382,64100.0
2011-09-19 10:00:00,17.72,17.84,17.67,17.81,26600.0,17.2284,17.3451,17.1798,17.316,26600.0
2011-09-19 10:10:00,17.81,17.84,17.6,17.67,50600.0,17.316,17.3451,17.1118,17.1798,50600.0
2011-09-19 10:20:00,17.68,17.88,17.65,17.85,42400.0,17.1896,17.384,17.1604,17.3548,42400.0
2011-09-19 10:30:00,17.87,17.97,17.87,17.9,27700.0,17.3743,17.4715,17.3743,17.4035,27700.0
2011-09-19 10:40:00,17.89,17.9,17.72,17.76,34700.0,17.3937,17.4035,17.2284,17.2673,34700.0
2011-09-19 10:50:00,17.76,17.81,17.73,17.74,27900.0,17.2673,17.316,17.2382,17.2479,27900.0
2011-09-19 11:00:00,17.74,17.86,17.74,17.85,34600.0,17.2479,17.3646,17.2479,17.3548,34600.0
2011-09-19 11:10:00,17.84,18.0,17.82,17.95,61300.0,17.3451,17.5007,17.3257,17.4521,61300.0
2011-09-19 11:20:00,17.96,18.11,17.96,18.01,75600.0,17.4618,17.6076,17.4618,17.5104,75600.0
2011-09-19 11:30:00,18.01,18.06,17.95,18.0,31800.0,17.5104,17.559,17.4521,17.5007,31800.0
2011-09-19 11:40:00,18.01,18.38,18.0,18.38,54400.0,17.5104,17.8701,17.5007,17.8701,54400.0
2011-09-19 11:50:00,18.38,18.38,18.15,18.17,46000.0,17.8701,17.8701,17.6465,17.666,46000.0
2011-09-19 12:00:00,18.17,18.22,18.11,18.13,25100.0,17.666,17.7146,17.6076,17.6271,25100.0
2011-09-19 12:10:00,18.14,18.15,17.97,18.01,24900.0,17.6368,17.6465,17.4715,17.5104,24900.0
2011-09-19 12:20:00,18.02,18.04,17.98,18.04,28100.0,17.5201,17.5396,17.4812,17.5396,28100.0
2011-09-19 12:30:00,18.03,18.06,17.98,18.0,50200.0,17.5298,17.559,17.4812,17.5007,50200.0
2011-09-19 12:40:00,18.0,18.07,17.91,17.96,49400.0,17.5007,17.5687,17.4132,17.4618,49400.0
2011-09-19 12:50:00,17.96,17.96,17.79,17.88,47800.0,17.4618,17.4618,17.2965,17.384,47800.0
2011-09-19 13:00:00,17.86,17.93,17.76,17.92,51400.0,17.3646,17.4326,17.2673,17.4229,51400.0
2011-09-19 13:10:00,17.93,17.94,17.8,17.87,32200.0,17.4326,17.4423,17.3062,17.3743,32200.0
2011-09-19 13:20:00,17.86,17.98,17.81,17.94,48500.0,17.3646,17.4812,17.316,17.4423,48500.0
2011-09-19 13:30:00,17.94,18.01,17.93,17.99,38900.0,17.4423,17.5104,17.4326,17.491,38900.0
2011-09-19 13:40:00,17.98,18.04,17.97,18.04,20400.0,17.4812,17.5396,17.4715,17.5396,20400.0
2011-09-19 13:50:00,18.04,18.06,18.0,18.02,19400.0,17.5396,17.559,17.5007,17.5201,19400.0
2011-09-19 14:00:00,18.01,18.16,17.97,18.09,93600.0,17.5104,17.6562,17.4715,17.5882,93600.0
2011-09-19 14:10:00,18.09,18.23,18.08,18.23,126800.0,17.5882,17.7243,17.5785,17.7243,126800.0
2011-09-19 14:20:00,18.22,18.26,18.1,18.17,69000.0,17.7146,17.7535,17.5979,17.666,69000.0
2011-09-19 14:30:00,18.16,18.23,18.13,18.23,29600.0,17.6562,17.7243,17.6271,17.7243,29600.0
2011-09-19 14:40:00,18.24,18.28,18.19,18.23,36200.0,17.734,17.7729,17.6854,17.7243,36200.0
2011-09-19 14:50:00,18.24,18.27,18.05,18.07,48400.0,17.734,17.7632,17.5493,17.5687,48400.0
2011-09-19 15:00:00,18.08,18.1,18.0,18.05,51500.0,17.5785,17.5979,17.5007,17.5493,51500.0
2011-09-19 15:10:00,18.06,18.41,18.04,18.31,117100.0,17.559,17.8993,17.5396,17.8021,117100.0
2011-09-19 15:20:00,18.31,18.51,18.3,18.51,226000.0,17.8021,17.9965,17.7924,17.9965,226000.0
2011-09-19 15:30:00,18.52,18.66,18.51,18.55,162500.0,18.0063,18.1424,17.9965,18.0354,162500.0
2011-09-19 15:40:00,18.54,18.55,18.37,18.39,157700.0,18.0257,18.0354,17.8604,17.8799,157700.0
2011-09-19 15:50:00,18.4,18.41,18.3,18.32,279000.0,17.8896,17.8993,17.7924,17.8118,279000.0
2011-09-20 09:30:00,18.42,18.66,18.37,18.44,68100.0,17.909,18.1424,17.8604,17.9285,68100.0
2011-09-20 09:40:00,18.46,18.46,18.33,18.4,20500.0,17.9479,17.9479,17.8215,17.8896,20500.0
2011-09-20 09:50:00,18.44,18.45,18.36,18.44,36000.0,17.9285,17.9382,17.8507,17.9285,36000.0
2011-09-20 10:00:00,18.45,18.73,18.42,18.56,57400.0,17.9382,18.2104,17.909,18.0451,57400.0
2011-09-20 10:10:00,18.55,18.64,18.47,18.63,33600.0,18.0354,18.1229,17.9576,18.1132,33600.0
2011-09-20 10:20:00,18.63,18.66,18.55,18.59,36300.0,18.1132,18.1424,18.0354,18.0743,36300.0
2011-09-20 10:30:00,18.58,18.71,18.55,18.68,31600.0,18.0646,18.191,18.0354,18.1618,31600.0
2011-09-20 10:40:00,18.68,18.87,18.68,18.81,90400.0,18.1618,18.3465,18.1618,18.2882,90400.0
2011-09-20 10:50:00,18.82,18.86,18.67,18.77,29100.0,18.2979,18.3368,18.1521,18.2493,29100.0
2011-09-20 11:00:00,18.78,18.97,18.78,18.92,51800.0,18.259,18.4438,18.259,18.3952,51800.0
2011-09-20 11:10:00,18.92,19.12,18.91,19.11,119900.0,18.3952,18.5896,18.3854,18.5799,119900.0
2011-09-20 11:20:00,19.09,19.1,18.9,18.92,27700.0,18.5604,18.5702,18.3757,18.3952,27700.0
2011-09-20 11:30:00,18.92,18.94,18.85,18.89,35000.0,18.3952,18.4146,18.3271,18.366,35000.0
2011-09-20 11:40:00,18.9,18.91,18.81,18.91,31400.0,18.3757,18.3854,18.2882,18.3854,31400.0
2011-09-20 11:50:00,18.91,19.03,18.91,18.94,17400.0,18.3854,18.5021,18.3854,18.4146,17400.0
2011-09-20 12:00:00,18.94,18.94,18.81,18.87,32500.0,18.4146,18.4146,18.2882,18.3465,32500.0
2011-09-20 12:10:00,18.87,18.9,18.83,18.85,35200.0,18.3465,18.3757,18.3077,18.3271,35200.0
2011-09-20 12:20:00,18.86,18.95,18.86,18.89,30100.0,18.3368,18.4243,18.3368,18.366,30100.0
2011-09-20 12:30:00,18.89,18.9,18.84,18.87,48700.0,18.366,18.3757,18.3174,18.3465,48700.0
2011-09-20 12:40:00,18.87,18.89,18.84,18.87,21400.0,18.3465,18.366,18.3174,18.3465,21400.0
2011-09-20 12:50:00,18.87,18.99,18.86,18.94,66200.0,18.3465,18.4632,18.3368,18.4146,66200.0
2011-09-20 13:00:00,18.94,19.01,18.93,18.96,22100.0,18.4146,18.4827,18.4049,18.4341,22100.0
2011-09-20 13:10:00,18.97,19.09,18.97,19.02,23500.0,18.4438,18.5604,18.4438,18.4924,23500.0
2011-09-20 13:20:00,19.03,19.03,18.97,19.02,16500.0,18.5021,18.5021,18.4438,18.4924,16500.0
2011-09-20 13:30:00,19.02,19.02,18.92,18.93,37500.0,18.4924,18.4924,18.3952,18.4049,37500.0
2011-09-20 13:40:00,18.9,18.93,18.79,18.87,42100.0,18.3757,18.4049,18.2688,18.3465,42100.0
2011-09-20 13:50:00,18.87,18.91,18.82,18.83,32300.0,18.3465,18.3854,18.2979,18.3077,32300.0
2011-09-20 14:00:00,18.84,18.88,18.72,18.86,34700.0,18.3174,18.3563,18.2007,18.3368,34700.0
2011-09-20 14:10:00,18.87,18.88,18.8,18.82,33200.0,18.3465,18.3563,18.2785,18.2979,33200.0
2011-09-20 14:20:00,18.82,18.82,18.71,18.73,32900.0,18.2979,18.2979,18.191,18.2104,32900.0
2011-09-20 14:30:00,18.74,18.79,18.59,18.61,76400.0,18.2202,18.2688,18.0743,18.0938,76400.0
2011-09-20 14:40:00,18.61,18.64,18.52,18.62,51700.0,18.0938,18.1229,18.0063,18.1035,51700.0
2011-09-20 14:50:00,18.62,18.64,18.55,18.57,28700.0,18.1035,18.1229,18.0354,18.0549,28700.0
2011-09-20 15:00:00,18.57,18.61,18.27,18.29,104400.0,18.0549,18.0938,17.7632,17.7826,104400.0
2011-09-20 15:10:00,18.29,18.31,17.95,17.97,169300.0,17.7826,17.8021,17.4521,17.4715,169300.0
2011-09-20 15:20:00,17.96,18.14,17.94,18.06,90100.0,17.4618,17.6368,17.4423,17.559,90100.0
2011-09-20 15:30:00,18.05,18.16,18.01,18.14,80500.0,17.5493,17.6562,17.5104,17.6368,80500.0
2011-09-20 15:40:00,18.12,18.14,17.8,17.85,150900.0,17.6174,17.6368,17.3062,17.3548,150900.0
2011-09-20 15:50:00,17.86,17.99,17.82,17.87,219000.0,17.3646,17.491,17.3257,17.3743,219000.0
2011-09-21 09:30:00,17.9,18.08,17.72,18.03,32800.0,17.4035,17.5785,17.2284,17.5298,32800.0
2011-09-21 09:40:00,18.03,18.04,17.77,17.77,25200.0,17.5298,17.5396,17.2771,17.2771,25200.0
2011-09-21 09:50:00,17.75,17.87,17.65,17.82,46900.0,17.2576,17.3743,17.1604,17.3257,46900.0
2011-09-21 10:00:00,17.85,17.96,17.79,17.86,31000.0,17.3548,17.4618,17.2965,17.3646,31000.0
2011-09-21 10:10:00,17.86,17.87,17.71,17.77,22200.0,17.3646,17.3743,17.2187,17.2771,22200.0
2011-09-21 10:20:00,17.8,17.86,17.72,17.75,10900.0,17.3062,17.3646,17.2284,17.2576,10900.0
2011-09-21 10:30:00,17.77,17.8,17.46,17.58,56200.0,17.2771,17.3062,16.9757,17.0923,56200.0
2011-09-21 10:40:00,17.58,17.77,17.56,17.62,27300.0,17.0923,17.2771,17.0729,17.1312,27300.0
2011-09-21 10:50:00,17.6,17.62,17.3,17.51,80400.0,17.1118,17.1312,16.8201,17.0243,80400.0
2011-09-21 11:00:00,17.52,17.56,17.45,17.53,20400.0,17.034,17.0729,16.9659,17.0437,20400.0
2011-09-21 11:10:00,17.53,17.55,17.4,17.43,29700.0,17.0437,17.0632,16.9173,16.9465,29700.0
2011-09-21 11:20:00,17.43,17.54,17.43,17.53,42700.0,16.9465,17.0534,16.9465,17.0437,42700.0
2011-09-21 11:30:00,17.53,17.68,17.51,17.67,22200.0,17.0437,17.1896,17.0243,17.1798,22200.0
2011-09-21 11:40:00,17.67,17.71,17.66,17.67,22400.0,17.1798,17.2187,17.1701,17.1798,22400.0
2011-09-21 11:50:00,17.66,17.69,17.52,17.53,38700.0,17.1701,17.1993,17.034,17.0437,38700.0
2011-09-21 12:00:00,17.55,17.66,17.53,17.54,23300.0,17.0632,17.1701,17.0437,17.0534,23300.0
2011-09-21 12:10:00,17.54,17.56,17.45,17.53,36800.0,17.0534,17.0729,16.9659,17.0437,36800.0
2011-09-21 12:20:00,17.53,17.57,17.37,17.38,33200.0,17.0437,17.0826,16.8882,16.8979,33200.0
2011-09-21 12:30:00,17.37,17.54,17.36,17.49,33600.0,16.8882,17.0534,16.8784,17.0048,33600.0
2011-09-21 12:40:00,17.5,17.57,17.38,17.38,42800.0,17.0146,17.0826,16.8979,16.8979,42800.0
2011-09-21 12:50:00,17.38,17.46,17.3,17.42,47800.0,16.8979,16.9757,16.8201,16.9368,47800.0
2011-09-21 13:00:00,17.41,17.55,17.36,17.5,32900.0,16.927,17.0632,16.8784,17.0146,32900.0
2011-09-21 13:10:00,17.5,17.54,17.42,17.43,22300.0,17.0146,17.0534,16.9368,16.9465,22300.0
2011-09-21 13:20:00,17.47,17.54,17.42,17.49,14000.0,16.9854,17.0534,16.9368,17.0048,14000.0
2011-09-21 13:30:00,17.5,17.53,17.43,17.48,14600.0,17.0146,17.0437,16.9465,16.9951,14600.0
2011-09-21 13:40:00,17.49,17.53,17.45,17.45,12400.0,17.0048,17.0437,16.9659,16.9659,12400.0
2011-09-21 13:50:00,17.47,17.48,17.4,17.41,11500.0,16.9854,16.9951,16.9173,16.927,11500.0
2011-09-21 14:00:00,17.42,17.53,17.41,17.47,21300.0,16.9368,17.0437,16.927,16.9854,21300.0
2011-09-21 14:10:00,17.47,17.56,17.47,17.5,12900.0,16.9854,17.0729,16.9854,17.0146,12900.0
2011-09-21 14:20:00,17.5,17.68,17.24,17.42,39400.0,17.0146,17.1896,16.7618,16.9368,39400.0
2011-09-21 14:30:00,17.4,17.54,17.17,17.33,70800.0,16.9173,17.0534,16.6937,16.8493,70800.0
2011-09-21 14:40:00,17.32,17.48,17.24,17.47,78100.0,16.8395,16.9951,16.7618,16.9854,78100.0
2011-09-21 14:50:00,17.47,17.5,17.33,17.34,45600.0,16.9854,17.0146,16.8493,16.859,45600.0
2011-09-21 15:00:00,17.34,17.53,17.31,17.47,69200.0,16.859,17.0437,16.8298,16.9854,69200.0
2011-09-21 15:10:00,17.45,17.67,17.44,17.51,171600.0,16.9659,17.1798,16.9562,17.0243,171600.0
2011-09-21 15:20:00,17.51,17.57,17.31,17.37,92600.0,17.0243,17.0826,16.8298,16.8882,92600.0
2011-09-21 15:30:00,17.38,17.41,17.03,17.06,97000.0,16.8979,16.927,16.5576,16.5868,97000.0
2011-09-21 15:40:00,17.06,17.07,16.88,16.88,176200.0,16.5868,16.5965,16.4117,16.4117,176200.0
2011-09-21 15:50:00,16.88,16.91,16.56,16.69,537100.0,16.4117,16.4409,16.1006,16.227,537100.0
2011-09-22 09:30:00,15.8,16.05,15.73,16.02,63200.0,15.3617,15.6048,15.2937,15.5756,63200.0
2011-09-22 09:40:00,16.02,16.17,15.74,15.76,88400.0,15.5756,15.7214,15.3034,15.3228,88400.0
2011-09-22 09:50:00,15.76,15.98,15.61,15.98,77000.0,15.3228,15.5367,15.177,15.5367,77000.0
2011-09-22 10:00:00,15.99,16.27,15.98,16.16,102300.0,15.5464,15.8187,15.5367,15.7117,102300.0
2011-09-22 10:10:00,16.15,16.28,16.07,16.18,78300.0,15.702,15.8284,15.6242,15.7312,78300.0
2011-09-22 10:20:00,16.19,16.42,16.17,16.24,63000.0,15.7409,15.9645,15.7214,15.7895,63000.0
2011-09-22 10:30:00,16.2,16.41,16.12,16.24,77800.0,15.7506,15.9548,15.6728,15.7895,77800.0
2011-09-22 10:40:00,16.25,16.45,16.2,16.41,51000.0,15.7992,15.9937,15.7506,15.9548,51000.0
2011-09-22 10:50:00,16.41,16.41,16.13,16.18,71700.0,15.9548,15.9548,15.6826,15.7312,71700.0
2011-09-22 11:00:00,16.17,16.3,16.12,16.15,33500.0,15.7214,15.8478,15.6728,15.702,33500.0
2011-09-22 11:10:00,16.16,16.29,16.03,16.15,48600.0,15.7117,15.8381,15.5853,15.702,48600.0
2011-09-22 11:20:00,16.14,16.14,15.91,15.97,77200.0,15.6923,15.6923,15.4687,15.527,77200.0
2011-09-22 11:30:00,15.97,16.1,15.91,15.98,73600.0,15.527,15.6534,15.4687,15.5367,73600.0
2011-09-22 11:40:00,15.96,16.07,15.88,15.88,59000.0,15.5173,15.6242,15.4395,15.4395,59000.0
2011-09-22 11:50:00,15.88,15.93,15.8,15.81,24300.0,15.4395,15.4881,15.3617,15.3714,24300.0
2011-09-22 12:00:00,15.78,15.9,15.72,15.8,75100.0,15.3423,15.4589,15.2839,15.3617,75100.0
2011-09-22 12:10:00,15.79,15.85,15.7,15.81,38700.0,15.352,15.4103,15.2645,15.3714,38700.0
2011-09-22 12:20:00,15.8,15.87,15.69,15.79,49700.0,15.3617,15.4298,15.2548,15.352,49700.0
2011-09-22 12:30:00,15.79,15.94,15.78,15.92,23000.0,15.352,15.4978,15.3423,15.4784,23000.0
2011-09-22 12:40:00,15.94,16.01,15.87,16.01,33800.0,15.4978,15.5659,15.4298,15.5659,33800.0
2011-09-22 12:50:00,16.02,16.08,15.95,16.01,32800.0,15.5756,15.6339,15.5075,15.5659,32800.0
2011-09-22 13:00:00,16.01,16.03,15.8,15.82,36500.0,15.5659,15.5853,15.3617,15.3812,36500.0
2011-09-22 13:10:00,15.82,15.92,15.8,15.88,33700.0,15.3812,15.4784,15.3617,15.4395,33700.0
2011-09-22 13:20:00,15.87,15.87,15.66,15.76,67500.0,15.4298,15.4298,15.2256,15.3228,67500.0
2011-09-22 13:30:00,15.75,15.8,15.57,15.67,68900.0,15.3131,15.3617,15.1381,15.2353,68900.0
2011-09-22 13:40:00,15.66,15.74,15.49,15.5,91600.0,15.2256,15.3034,15.0603,15.07,91600.0
2011-09-22 13:50:00,15.51,15.57,15.22,15.22,88100.0,15.0798,15.1381,14.7978,14.7978,88100.0
2011-09-22 14:00:00,15.24,15.51,15.17,15.5,125000.0,14.8172,15.0798,14.7492,15.07,125000.0
2011-09-22 14:10:00,15.48,15.52,15.37,15.43,55800.0,15.0506,15.0895,14.9436,15.002,55800.0
2011-09-22 14:20:00,15.43,15.79,15.43,15.67,142600.0,15.002,15.352,15.002,15.2353,142600.0
2011-09-22 14:30:00,15.65,15.67,15.51,15.54,74300.0,15.2159,15.2353,15.0798,15.1089,74300.0
2011-09-22 14:40:00,15.54,15.78,15.53,15.69,124000.0,15.1089,15.3423,15.0992,15.2548,124000.0
2011-09-22 14:50:00,15.69,15.74,15.52,15.54,58200.0,15.2548,15.3034,15.0895,15.1089,58200.0
2011-09-22 15:00:00,15.54,15.6,15.4,15.57,107100.0,15.1089,15.1673,14.9728,15.1381,107100.0
2011-09-22 15:10:00,15.57,15.63,15.44,15.46,94600.0,15.1381,15.1964,15.0117,15.0311,94600.0
2011-09-22 15:20:00,15.45,15.49,15.28,15.49,140000.0,15.0214,15.0603,14.8561,15.0603,140000.0
2011-09-22 15:30:00,15.49,15.7,15.45,15.63,150400.0,15.0603,15.2645,15.0214,15.1964,150400.0
2011-09-22 15:40:00,15.63,16.08,15.54,16.01,229000.0,15.1964,15.6339,15.1089,15.5659,229000.0
2011-09-22 15:50:00,15.98,16.03,15.72,15.79,244200.0,15.5367,15.5853,15.2839,15.352,244200.0
2011-09-23 09:30:00,15.7,15.89,15.61,15.71,32400.0,15.2645,15.4492,15.177,15.2742,32400.0
2011-09-23 09:40:00,15.74,15.93,15.55,15.84,39000.0,15.3034,15.4881,15.1186,15.4006,39000.0
2011-09-23 09:50:00,15.84,16.13,15.81,16.09,44600.0,15.4006,15.6826,15.3714,15.6437,44600.0
2011-09-23 10:00:00,16.05,16.12,15.86,16.05,57300.0,15.6048,15.6728,15.42,15.6048,57300.0
2011-09-23 10:10:00,16.07,16.07,15.85,15.94,63800.0,15.6242,15.6242,15.4103,15.4978,63800.0
2011-09-23 10:20:00,15.94,15.96,15.85,15.92,100600.0,15.4978,15.5173,15.4103,15.4784,100600.0
2011-09-23 10:30:00,15.92,16.08,15.88,16.04,78700.0,15.4784,15.6339,15.4395,15.5951,78700.0
2011-09-23 10:40:00,16.04,16.32,15.89,16.31,64800.0,15.5951,15.8673,15.4492,15.8576,64800.0
2011-09-23 10:50:00,16.31,16.36,16.15,16.19,33000.0,15.8576,15.9062,15.702,15.7409,33000.0
2011-09-23 11:00:00,16.17,16.22,16.08,16.2,73600.0,15.7214,15.7701,15.6339,15.7506,73600.0
2011-09-23 11:10:00,16.22,16.29,16.06,16.08,77000.0,15.7701,15.8381,15.6145,15.6339,77000.0
2011-09-23 11:20:00,16.07,16.17,16.05,16.08,85000.0,15.6242,15.7214,15.6048,15.6339,85000.0
2011-09-23 11:30:00,16.1,16.12,15.86,15.9,43500.0,15.6534,15.6728,15.42,15.4589,43500.0
2011-09-23 11:40:00,15.88,15.95,15.86,15.88,36800.0,15.4395,15.5075,15.42,15.4395,36800.0
2011-09-23 11:50:00,15.87,15.88,15.72,15.88,27100.0,15.4298,15.4395,15.2839,15.4395,27100.0
2011-09-23 12:00:00,15.9,16.02,15.84,16.01,40700.0,15.4589,15.5756,15.4006,15.5659,40700.0
2011-09-23 12:10:00,16.01,16.08,15.99,16.04,48700.0,15.5659,15.6339,15.5464,15.5951,48700.0
2011-09-23 12:20:00,16.04,16.04,15.84,15.86,26000.0,15.5951,15.5951,15.4006,15.42,26000.0
2011-09-23 12:30:00,15.87,15.96,15.87,15.94,37400.0,15.4298,15.5173,15.4298,15.4978,37400.0
2011-09-23 12:40:00,15.94,15.98,15.76,15.83,82900.0,15.4978,15.5367,15.3228,15.3909,82900.0
2011-09-23 12:50:00,15.84,16.03,15.82,15.95,206200.0,15.4006,15.5853,15.3812,15.5075,206200.0
2011-09-23 13:00:00,15.96,16.05,15.8,15.82,66800.0,15.5173,15.6048,15.3617,15.3812,66800.0
2011-09-23 13:10:00,15.8,15.97,15.8,15.8,83800.0,15.3617,15.527,15.3617,15.3617,83800.0
2011-09-23 13:20:00,15.79,15.89,15.78,15.84,30100.0,15.352,15.4492,15.3423,15.4006,30100.0
2011-09-23 13:30:00,15.84,16.0,15.82,15.93,70800.0,15.4006,15.5562,15.3812,15.4881,70800.0
2011-09-23 13:40:00,15.93,16.12,15.93,16.08,38100.0,15.4881,15.6728,15.4881,15.6339,38100.0
2011-09-23 13:50:00,16.09,16.2,16.04,16.2,38000.0,15.6437,15.7506,15.5951,15.7506,38000.0
2011-09-23 14:00:00,16.18,16.24,16.05,16.07,32200.0,15.7312,15.7895,15.6048,15.6242,32200.0
2011-09-23 14:10:00,16.06,16.13,15.94,16.05,92400.0,15.6145,15.6826,15.4978,15.6048,92400.0
2011-09-23 14:20:00,16.05,16.07,15.9,15.93,53700.0,15.6048,15.6242,15.4589,15.4881,53700.0
2011-09-23 14:30:00,15.94,16.14,15.94,16.08,147300.0,15.4978,15.6923,15.4978,15.6339,147300.0
2011-09-23 14:40:00,16.08,16.08,15.92,15.97,60100.0,15.6339,15.6339,15.4784,15.527,60100.0
2011-09-23 14:50:00,15.97,15.98,15.9,15.93,47700.0,15.527,15.5367,15.4589,15.4881,47700.0
2011-09-23 15:00:00,15.94,16.08,15.9,15.99,81200.0,15.4978,15.6339,15.4589,15.5464,81200.0
2011-09-23 15:10:00,15.99,16.02,15.92,15.97,85300.0,15.5464,15.5756,15.4784,15.527,85300.0
2011-09-23 15:20:00,15.96,16.07,15.94,16.04,61100.0,15.5173,15.6242,15.4978,15.5951,61100.0
2011-09-23 15:30:00,16.06,16.07,15.97,16.06,55800.0,15.6145,15.6242,15.527,15.6145,55800.0
2011-09-23 15:40:00,16.07,16.07,15.96,15.98,72700.0,15.6242,15.6242,15.5173,15.5367,72700.0
2011-09-23 15:50:00,15.97,16.11,15.96,16.1,118000.0,15.527,15.6631,15.5173,15.6534,118000.0
2011-09-26 09:30:00,16.45,16.53,16.15,16.18,28500.0,15.9937,16.0715,15.702,15.7312,28500.0
2011-09-26 09:40:00,16.14,16.32,16.13,16.32,21300.0,15.6923,15.8673,15.6826,15.8673,21300.0
2011-09-26 09:50:00,16.35,16.35,15.97,15.99,15800.0,15.8965,15.8965,15.527,15.5464,15800.0
2011-09-26 10:00:00,16.02,16.07,15.84,15.95,42100.0,15.5756,15.6242,15.4006,15.5075,42100.0
2011-09-26 10:10:00,15.95,15.97,15.74,15.82,27100.0,15.5075,15.527,15.3034,15.3812,27100.0
2011-09-26 10:20:00,15.82,16.13,15.82,16.11,30700.0,15.3812,15.6826,15.3812,15.6631,30700.0
2011-09-26 10:30:00,16.12,16.14,15.84,15.86,49200.0,15.6728,15.6923,15.4006,15.42,49200.0
2011-09-26 10:40:00,15.86,16.12,15.81,15.91,30000.0,15.42,15.6728,15.3714,15.4687,30000.0
2011-09-26 10:50:00,15.92,16.26,15.92,16.26,32800.0,15.4784,15.8089,15.4784,15.8089,32800.0
2011-09-26 11:00:00,16.24,16.39,16.19,16.32,20000.0,15.7895,15.9353,15.7409,15.8673,20000.0
2011-09-26 11:10:00,16.34,16.44,16.21,16.41,34300.0,15.8867,15.984,15.7603,15.9548,34300.0
2011-09-26 11:20:00,16.4,16.47,16.36,16.46,20800.0,15.9451,16.0131,15.9062,16.0034,20800.0
2011-09-26 11:30:00,16.48,16.49,16.36,16.44,9400.0,16.0228,16.0326,15.9062,15.984,9400.0
2011-09-26 11:40:00,16.43,16.66,16.43,16.56,35700.0,15.9742,16.1979,15.9742,16.1006,35700.0
2011-09-26 11:50:00,16.59,16.7,16.49,16.69,17700.0,16.1298,16.2367,16.0326,16.227,17700.0
2011-09-26 12:00:00,16.68,16.71,16.51,16.64,80700.0,16.2173,16.2465,16.052,16.1784,80700.0
2011-09-26 12:10:00,16.63,16.65,16.43,16.5,22500.0,16.1687,16.1881,15.9742,16.0423,22500.0
2011-09-26 12:20:00,16.5,16.51,16.36,16.42,19500.0,16.0423,16.052,15.9062,15.9645,19500.0
2011-09-26 12:30:00,16.42,16.48,16.38,16.44,13600.0,15.9645,16.0228,15.9256,15.984,13600.0
2011-09-26 12:40:00,16.42,16.42,16.26,16.27,51700.0,15.9645,15.9645,15.8089,15.8187,51700.0
2011-09-26 12:50:00,16.27,16.37,16.24,16.35,33200.0,15.8187,15.9159,15.7895,15.8965,33200.0
2011-09-26 13:00:00,16.35,16.35,16.2,16.29,37200.0,15.8965,15.8965,15.7506,15.8381,37200.0
2011-09-26 13:10:00,16.28,16.34,16.17,16.25,41100.0,15.8284,15.8867,15.7214,15.7992,41100.0
2011-09-26 13:20:00,16.26,16.34,16.23,16.27,15000.0,15.8089,15.8867,15.7798,15.8187,15000.0
2011-09-26 13:30:00,16.26,16.34,16.12,16.23,25800.0,15.8089,15.8867,15.6728,15.7798,25800.0
2011-09-26 13:40:00,16.24,16.34,16.14,16.25,26000.0,15.7895,15.8867,15.6923,15.7992,26000.0
2011-09-26 13:50:00,16.23,16.34,16.22,16.28,9700.0,15.7798,15.8867,15.7701,15.8284,9700.0
2011-09-26 14:00:00,16.28,16.52,16.27,16.46,69100.0,15.8284,16.0617,15.8187,16.0034,69100.0
2011-09-26 14:10:00,16.47,16.47,16.31,16.41,16000.0,16.0131,16.0131,15.8576,15.9548,16000.0
2011-09-26 14:20:00,16.41,16.44,16.35,16.36,22600.0,15.9548,15.984,15.8965,15.9062,22600.0
2011-09-26 14:30:00,16.36,16.53,16.31,16.46,25800.0,15.9062,16.0715,15.8576,16.0034,25800.0
2011-09-26 14:40:00,16.49,16.54,16.41,16.43,20400.0,16.0326,16.0812,15.9548,15.9742,20400.0
2011-09-26 14:50:00,16.43,16.5,16.35,16.5,22300.0,15.9742,16.0423,15.8965,16.0423,22300.0
2011-09-26 15:00:00,16.51,16.6,16.47,16.5,78500.0,16.052,16.1395,16.0131,16.0423,78500.0
2011-09-26 15:10:00,16.5,16.66,16.47,16.66,28000.0,16.0423,16.1979,16.0131,16.1979,28000.0
2011-09-26 15:20:00,16.65,16.74,16.61,16.69,59700.0,16.1881,16.2756,16.1492,16.227,59700.0
2011-09-26 15:30:00,16.69,16.9,16.66,16.9,59800.0,16.227,16.4312,16.1979,16.4312,59800.0
2011-09-26 15:40:00,16.9,17.08,16.86,17.01,122300.0,16.4312,16.6062,16.3923,16.5381,122300.0
2011-09-26 15:50:00,17.01,17.04,16.92,17.01,169800.0,16.5381,16.5673,16.4506,16.5381,169800.0
2011-09-27 09:30:00,17.64,17.93,17.62,17.72,114700.0,17.1507,17.4326,17.1312,17.2284,114700.0
2011-09-27 09:40:00,17.72,17.77,17.5,17.68,94200.0,17.2284,17.2771,17.0146,17.1896,94200.0
2011-09-27 09:50:00,17.64,18.0,17.62,17.97,52400.0,17.1507,17.5007,17.1312,17.4715,52400.0
2011-09-27 10:00:00,17.94,18.08,17.88,18.01,111600.0,17.4423,17.5785,17.384,17.5104,111600.0
2011-09-27 10:10:00,17.99,18.17,17.99,18.03,76000.0,17.491,17.666,17.491,17.5298,76000.0
2011-09-27 10:20:00,18.03,18.18,17.95,18.18,39000.0,17.5298,17.6757,17.4521,17.6757,39000.0
2011-09-27 10:30:00,18.18,18.31,18.13,18.18,100900.0,17.6757,17.8021,17.6271,17.6757,100900.0
2011-09-27 10:40:00,18.19,18.44,18.18,18.43,86100.0,17.6854,17.9285,17.6757,17.9188,86100.0
2011-09-27 10:50:00,18.44,18.5,18.37,18.46,37600.0,17.9285,17.9868,17.8604,17.9479,37600.0
2011-09-27 11:00:00,18.47,18.47,18.17,18.31,74300.0,17.9576,17.9576,17.666,17.8021,74300.0
2011-09-27 11:10:00,18.32,18.46,18.32,18.44,36800.0,17.8118,17.9479,17.8118,17.9285,36800.0
2011-09-27 11:20:00,18.44,18.46,18.2,18.28,65900.0,17.9285,17.9479,17.6951,17.7729,65900.0
2011-09-27 11:30:00,18.29,18.43,18.28,18.34,20600.0,17.7826,17.9188,17.7729,17.8312,20600.0
2011-09-27 11:40:00,18.35,18.37,18.27,18.31,19900.0,17.841,17.8604,17.7632,17.8021,19900.0
2011-09-27 11:50:00,18.32,18.34,18.2,18.22,46700.0,17.8118,17.8312,17.6951,17.7146,46700.0
2011-09-27 12:00:00,18.22,18.24,18.17,18.23,39300.0,17.7146,17.734,17.666,17.7243,39300.0
2011-09-27 12:10:00,18.25,18.32,18.22,18.24,41100.0,17.7437,17.8118,17.7146,17.734,41100.0
2011-09-27 12:20:00,18.25,18.34,18.23,18.27,53700.0,17.7437,17.8312,17.7243,17.7632,53700.0
2011-09-27 12:30:00,18.27,18.28,18.08,18.1,43400.0,17.7632,17.7729,17.5785,17.5979,43400.0
2011-09-27 12:40:00,18.1,18.15,18.06,18.14,33000.0,17.5979,17.6465,17.559,17.6368,33000.0
2011-09-27 12:50:00,18.14,18.29,18.14,18.25,31200.0,17.6368,17.7826,17.6368,17.7437,31200.0
2011-09-27 13:00:00,18.23,18.32,18.19,18.31,38100.0,17.7243,17.8118,17.6854,17.8021,38100.0
2011-09-27 13:10:00,18.31,18.34,18.24,18.27,40400.0,17.8021,17.8312,17.734,17.7632,40400.0
2011-09-27 13:20:00,18.27,18.34,18.2,18.34,31300.0,17.7632,17.8312,17.6951,17.8312,31300.0
2011-09-27 13:30:00,18.34,18.4,18.26,18.36,22000.0,17.8312,17.8896,17.7535,17.8507,22000.0
2011-09-27 13:40:00,18.37,18.46,18.37,18.43,44200.0,17.8604,17.9479,17.8604,17.9188,44200.0
2011-09-27 13:50:00,18.43,18.46,18.39,18.39,40700.0,17.9188,17.9479,17.8799,17.8799,40700.0
2011-09-27 14:00:00,18.4,18.43,18.35,18.35,36400.0,17.8896,17.9188,17.841,17.841,36400.0
2011-09-27 14:10:00,18.35,18.4,18.34,18.37,43500.0,17.841,17.8896,17.8312,17.8604,43500.0
2011-09-27 14:20:00,18.37,18.39,18.27,18.28,23100.0,17.8604,17.8799,17.7632,17.7729,23100.0
2011-09-27 14:30:00,18.28,18.33,18.25,18.28,62500.0,17.7729,17.8215,17.7437,17.7729,62500.0
2011-09-27 14:40:00,18.28,18.31,18.18,18.2,33500.0,17.7729,17.8021,17.6757,17.6951,33500.0
2011-09-27 14:50:00,18.21,18.29,18.16,18.21,32500.0,17.7049,17.7826,17.6562,17.7049,32500.0
2011-09-27 15:00:00,18.21,18.22,17.89,18.05,107500.0,17.7049,17.7146,17.3937,17.5493,107500.0
2011-09-27 15:10:00,18.06,18.1,17.9,18.06,111700.0,17.559,17.5979,17.4035,17.559,111700.0
2011-09-27 15:20:00,18.06,18.08,17.63,17.79,169800.0,17.559,17.5785,17.1409,17.2965,169800.0
2011-09-27 15:30:00,17.8,18.02,17.75,17.93,121300.0,17.3062,17.5201,17.2576,17.4326,121300.0
2011-09-27 15:40:00,17.92,17.96,17.79,17.83,192600.0,17.4229,17.4618,17.2965,17.3354,192600.0
2011-09-27 15:50:00,17.82,17.88,17.58,17.86,306900.0,17.3257,17.384,17.0923,17.3646,306900.0
2011-09-28 09:30:00,18.0,18.12,17.46,17.74,64400.0,17.5007,17.6174,16.9757,17.2479,64400.0
2011-09-28 09:40:00,17.75,17.92,17.54,17.91,46000.0,17.2576,17.4229,17.0534,17.4132,46000.0
2011-09-28 09:50:00,17.93,18.21,17.93,18.1,45100.0,17.4326,17.7049,17.4326,17.5979,45100.0
2011-09-28 10:00:00,18.1,18.15,17.7,18.03,120100.0,17.5979,17.6465,17.209,17.5298,120100.0
2011-09-28 10:10:00,18.02,18.08,17.69,17.76,95000.0,17.5201,17.5785,17.1993,17.2673,95000.0
2011-09-28 10:20:00,17.76,17.96,17.65,17.94,86300.0,17.2673,17.4618,17.1604,17.4423,86300.0
2011-09-28 10:30:00,17.96,17.99,17.69,17.72,69500.0,17.4618,17.491,17.1993,17.2284,69500.0
2011-09-28 10:40:00,17.68,17.84,17.63,17.66,46800.0,17.1896,17.3451,17.1409,17.1701,46800.0
2011-09-28 10:50:00,17.65,17.81,17.64,17.81,58600.0,17.1604,17.316,17.1507,17.316,58600.0
2011-09-28 11:00:00,17.8,17.89,17.7,17.78,59100.0,17.3062,17.3937,17.209,17.2868,59100.0
2011-09-28 11:10:00,17.76,17.98,17.75,17.96,70100.0,17.2673,17.4812,17.2576,17.4618,70100.0
2011-09-28 11:20:00,17.96,17.97,17.87,17.97,35800.0,17.4618,17.4715,17.3743,17.4715,35800.0
2011-09-28 11:30:00,17.97,18.21,17.85,18.19,41200.0,17.4715,17.7049,17.3548,17.6854,41200.0
2011-09-28 11:40:00,18.2,18.2,18.07,18.14,35300.0,17.6951,17.6951,17.5687,17.6368,35300.0
2011-09-28 11:50:00,18.14,18.21,18.1,18.1,60500.0,17.6368,17.7049,17.5979,17.5979,60500.0
2011-09-28 12:00:00,18.11,18.13,17.87,17.91,28700.0,17.6076,17.6271,17.3743,17.4132,28700.0
2011-09-28 12:10:00,17.9,18.02,17.88,18.0,88600.0,17.4035,17.5201,17.384,17.5007,88600.0
2011-09-28 12:20:00,18.0,18.1,18.0,18.04,37300.0,17.5007,17.5979,17.5007,17.5396,37300.0
2011-09-28 12:30:00,18.04,18.04,17.89,17.99,35800.0,17.5396,17.5396,17.3937,17.491,35800.0
2011-09-28 12:40:00,18.0,18.0,17.8,17.84,25400.0,17.5007,17.5007,17.3062,17.3451,25400.0
2011-09-28 12:50:00,17.85,18.02,17.82,17.99,29400.0,17.3548,17.5201,17.3257,17.491,29400.0
2011-09-28 13:00:00,17.97,17.98,17.82,17.84,34900.0,17.4715,17.4812,17.3257,17.3451,34900.0
2011-09-28 13:10:00,17.84,17.85,17.67,17.69,48700.0,17.3451,17.3548,17.1798,17.1993,48700.0
2011-09-28 13:20:00,17.68,17.75,17.63,17.69,160400.0,17.1896,17.2576,17.1409,17.1993,160400.0
2011-09-28 13:30:00,17.68,17.7,17.49,17.63,37200.0,17.1896,17.209,17.0048,17.1409,37200.0
2011-09-28 13:40:00,17.62,17.66,17.52,17.53,27200.0,17.1312,17.1701,17.034,17.0437,27200.0
2011-09-28 13:50:00,17.53,17.58,17.29,17.33,59000.0,17.0437,17.0923,16.8104,16.8493,59000.0
2011-09-28 14:00:00,17.32,17.43,17.21,17.43,36400.0,16.8395,16.9465,16.7326,16.9465,36400.0
2011-09-28 14:10:00,17.42,17.51,17.32,17.47,42000.0,16.9368,17.0243,16.8395,16.9854,42000.0
2011-09-28 14:20:00,17.46,17.52,17.39,17.47,41300.0,16.9757,17.034,16.9076,16.9854,41300.0
2011-09-28 14:30:00,17.47,17.61,17.47,17.56,36100.0,16.9854,17.1215,16.9854,17.0729,36100.0
2011-09-28 14:40:00,17.57,17.65,17.47,17.5,51000.0,17.0826,17.1604,16.9854,17.0146,51000.0
2011-09-28 14:50:00,17.49,17.63,17.47,17.59,47000.0,17.0048,17.1409,16.9854,17.1021,47000.0
2011-09-28 15:00:00,17.58,17.76,17.51,17.71,91100.0,17.0923,17.2673,17.0243,17.2187,91100.0
2011-09-28 15:10:00,17.68,17.79,17.61,17.67,82000.0,17.1896,17.2965,17.1215,17.1798,82000.0
2011-09-28 15:20:00,17.66,17.67,17.37,17.4,112500.0,17.1701,17.1798,16.8882,16.9173,112500.0
2011-09-28 15:30:00,17.4,17.4,17.2,17.25,124600.0,16.9173,16.9173,16.7229,16.7715,124600.0
2011-09-28 15:40:00,17.25,17.32,17.13,17.22,128100.0,16.7715,16.8395,16.6548,16.7423,128100.0
2011-09-28 15:50:00,17.22,17.33,17.15,17.18,205600.0,16.7423,16.8493,16.6743,16.7034,205600.0
2011-09-29 09:30:00,17.79,18.03,17.73,17.83,80300.0,17.2965,17.5298,17.2382,17.3354,80300.0
2011-09-29 09:40:00,17.84,17.94,17.62,17.9,74400.0,17.3451,17.4423,17.1312,17.4035,74400.0
2011-09-29 09:50:00,17.87,17.9,17.67,17.73,45800.0,17.3743,17.4035,17.1798,17.2382,45800.0
2011-09-29 10:00:00,17.73,17.75,17.51,17.54,72600.0,17.2382,17.2576,17.0243,17.0534,72600.0
2011-09-29 10:10:00,17.54,17.59,17.38,17.49,45600.0,17.0534,17.1021,16.8979,17.0048,45600.0
2011-09-29 10:20:00,17.43,17.51,17.27,17.27,26200.0,16.9465,17.0243,16.7909,16.7909,26200.0
2011-09-29 10:30:00,17.27,17.39,17.18,17.38,59600.0,16.7909,16.9076,16.7034,16.8979,59600.0
2011-09-29 10:40:00,17.39,17.4,17.14,17.2,41800.0,16.9076,16.9173,16.6645,16.7229,41800.0
2011-09-29 10:50:00,17.19,17.26,17.11,17.19,52200.0,16.7132,16.7812,16.6354,16.7132,52200.0
2011-09-29 11:00:00,17.19,17.39,17.19,17.28,29400.0,16.7132,16.9076,16.7132,16.8007,29400.0
2011-09-29 11:10:00,17.26,17.41,17.15,17.31,59200.0,16.7812,16.927,16.6743,16.8298,59200.0
2011-09-29 11:20:00,17.31,17.54,17.22,17.5,45200.0,16.8298,17.0534,16.7423,17.0146,45200.0
2011-09-29 11:30:00,17.48,17.56,17.43,17.47,23200.0,16.9951,17.0729,16.9465,16.9854,23200.0
2011-09-29 11:40:00,17.48,17.67,17.45,17.64,19000.0,16.9951,17.1798,16.9659,17.1507,19000.0
2011-09-29 11:50:00,17.65,17.78,17.51,17.54,59400.0,17.1604,17.2868,17.0243,17.0534,59400.0
2011-09-29 12:00:00,17.56,17.66,17.46,17.48,30600.0,17.0729,17.1701,16.9757,16.9951,30600.0
2011-09-29 12:10:00,17.5,17.55,17.43,17.43,30500.0,17.0146,17.0632,16.9465,16.9465,30500.0
2011-09-29 12:20:00,17.43,17.51,17.4,17.45,32100.0,16.9465,17.0243,16.9173,16.9659,32100.0
2011-09-29 12:30:00,17.43,17.45,17.24,17.33,66900.0,16.9465,16.9659,16.7618,16.8493,66900.0
2011-09-29 12:40:00,17.34,17.37,17.22,17.36,18100.0,16.859,16.8882,16.7423,16.8784,18100.0
2011-09-29 12:50:00,17.35,17.46,17.32,17.38,13100.0,16.8687,16.9757,16.8395,16.8979,13100.0
2011-09-29 13:00:00,17.36,17.5,17.35,17.44,31800.0,16.8784,17.0146,16.8687,16.9562,31800.0
2011-09-29 13:10:00,17.44,17.47,17.35,17.36,15400.0,16.9562,16.9854,16.8687,16.8784,15400.0
2011-09-29 13:20:00,17.37,17.42,17.24,17.26,29300.0,16.8882,16.9368,16.7618,16.7812,29300.0
2011-09-29 13:30:00,17.27,17.31,17.03,17.03,50500.0,16.7909,16.8298,16.5576,16.5576,50500.0
2011-09-29 13:40:00,17.03,17.08,16.88,16.97,50100.0,16.5576,16.6062,16.4117,16.4993,50100.0
2011-09-29 13:50:00,16.99,17.18,16.99,17.1,29300.0,16.5187,16.7034,16.5187,16.6256,29300.0
2011-09-29 14:00:00,17.11,17.15,16.81,16.93,60900.0,16.6354,16.6743,16.3437,16.4604,60900.0
2011-09-29 14:10:00,16.93,16.93,16.73,16.75,91700.0,16.4604,16.4604,16.2659,16.2854,91700.0
2011-09-29 14:20:00,16.74,17.0,16.73,16.9,69500.0,16.2756,16.5284,16.2659,16.4312,69500.0
2011-09-29 14:30:00,16.91,17.0,16.74,16.94,25900.0,16.4409,16.5284,16.2756,16.4701,25900.0
2011-09-29 14:40:00,16.93,16.99,16.69,16.76,34200.0,16.4604,16.5187,16.227,16.2951,34200.0
2011-09-29 14:50:00,16.76,16.97,16.69,16.95,42100.0,16.2951,16.4993,16.227,16.4798,42100.0
2011-09-29 15:00:00,16.94,16.99,16.65,16.82,62500.0,16.4701,16.5187,16.1881,16.3534,62500.0
2011-09-29 15:10:00,16.85,16.9,16.65,16.7,111800.0,16.3826,16.4312,16.1881,16.2367,111800.0
2011-09-29 15:20:00,16.71,16.89,16.67,16.8,75900.0,16.2465,16.4215,16.2076,16.334,75900.0
2011-09-29 15:30:00,16.82,17.11,16.79,17.1,131100.0,16.3534,16.6354,16.3242,16.6256,131100.0
2011-09-29 15:40:00,17.09,17.12,16.92,16.98,165000.0,16.6159,16.6451,16.4506,16.509,165000.0
2011-09-29 15:50:00,16.99,17.17,16.97,17.16,267800.0,16.5187,16.6937,16.4993,16.684,267800.0
2011-09-30 09:30:00,16.72,16.85,16.51,16.82,75000.0,16.2562,16.3826,16.052,16.3534,75000.0
2011-09-30 09:40:00,16.82,17.09,16.79,16.79,50100.0,16.3534,16.6159,16.3242,16.3242,50100.0
2011-09-30 09:50:00,16.78,16.91,16.73,16.73,56500.0,16.3145,16.4409,16.2659,16.2659,56500.0
2011-09-30 10:00:00,16.73,16.83,16.68,16.74,34700.0,16.2659,16.3631,16.2173,16.2756,34700.0
2011-09-30 10:10:00,16.74,16.89,16.69,16.89,59800.0,16.2756,16.4215,16.227,16.4215,59800.0
2011-09-30 10:20:00,16.89,17.0,16.78,16.82,41500.0,16.4215,16.5284,16.3145,16.3534,41500.0
2011-09-30 10:30:00,16.8,16.89,16.73,16.8,31800.0,16.334,16.4215,16.2659,16.334,31800.0
2011-09-30 10:40:00,16.78,16.83,16.7,16.76,56400.0,16.3145,16.3631,16.2367,16.2951,56400.0
2011-09-30 10:50:00,16.74,16.83,16.72,16.76,49100.0,16.2756,16.3631,16.2562,16.2951,49100.0
2011-09-30 11:00:00,16.76,16.97,16.74,16.95,32300.0,16.2951,16.4993,16.2756,16.4798,32300.0
2011-09-30 11:10:00,16.95,17.18,16.94,17.13,87200.0,16.4798,16.7034,16.4701,16.6548,87200.0
2011-09-30 11:20:00,17.13,17.52,17.12,17.27,105900.0,16.6548,17.034,16.6451,16.7909,105900.0
2011-09-30 11:30:00,17.28,17.5,17.27,17.41,49900.0,16.8007,17.0146,16.7909,16.927,49900.0
2011-09-30 11:40:00,17.4,17.53,17.35,17.45,29400.0,16.9173,17.0437,16.8687,16.9659,29400.0
2011-09-30 11:50:00,17.47,17.48,17.29,17.37,32400.0,16.9854,16.9951,16.8104,16.8882,32400.0
2011-09-30 12:00:00,17.35,17.43,17.32,17.33,29300.0,16.8687,16.9465,16.8395,16.8493,29300.0
2011-09-30 12:10:00,17.31,17.34,17.14,17.15,78300.0,16.8298,16.859,16.6645,16.6743,78300.0
2011-09-30 12:20:00,17.16,17.22,17.08,17.16,38600.0,16.684,16.7423,16.6062,16.684,38600.0
2011-09-30 12:30:00,17.16,17.18,17.09,17.17,32200.0,16.684,16.7034,16.6159,16.6937,32200.0
2011-09-30 12:40:00,17.17,17.26,17.14,17.24,27400.0,16.6937,16.7812,16.6645,16.7618,27400.0
2011-09-30 12:50:00,17.24,17.27,17.15,17.18,38300.0,16.7618,16.7909,16.6743,16.7034,38300.0
2011-09-30 13:00:00,17.17,17.19,17.05,17.14,29900.0,16.6937,16.7132,16.577,16.6645,29900.0
2011-09-30 13:10:00,17.14,17.22,17.14,17.2,39800.0,16.6645,16.7423,16.6645,16.7229,39800.0
2011-09-30 13:20:00,17.2,17.2,17.07,17.08,24900.0,16.7229,16.7229,16.5965,16.6062,24900.0
2011-09-30 13:30:00,17.07,17.21,17.07,17.17,24200.0,16.5965,16.7326,16.5965,16.6937,24200.0
2011-09-30 13:40:00,17.18,17.19,17.04,17.11,32600.0,16.7034,16.7132,16.5673,16.6354,32600.0
2011-09-30 13:50:00,17.09,17.12,17.04,17.1,40900.0,16.6159,16.6451,16.5673,16.6256,40900.0
2011-09-30 14:00:00,17.09,17.11,16.91,16.95,64700.0,16.6159,16.6354,16.4409,16.4798,64700.0
2011-09-30 14:10:00,16.94,17.01,16.9,16.94,48600.0,16.4701,16.5381,16.4312,16.4701,48600.0
2011-09-30 14:20:00,16.95,16.96,16.84,16.91,106900.0,16.4798,16.4895,16.3729,16.4409,106900.0
2011-09-30 14:30:00,16.9,16.93,16.79,16.92,81100.0,16.4312,16.4604,16.3242,16.4506,81100.0
2011-09-30 14:40:00,16.92,16.99,16.89,16.96,55100.0,16.4506,16.5187,16.4215,16.4895,55100.0
2011-09-30 14:50:00,16.96,17.1,16.83,17.04,68800.0,16.4895,16.6256,16.3631,16.5673,68800.0
2011-09-30 15:00:00,17.04,17.17,16.96,17.16,77000.0,16.5673,16.6937,16.4895,16.684,77000.0
2011-09-30 15:10:00,17.15,17.18,17.01,17.09,77400.0,16.6743,16.7034,16.5381,16.6159,77400.0
2011-09-30 15:20:00,17.07,17.13,16.99,17.02,78300.0,16.5965,16.6548,16.5187,16.5479,78300.0
2011-09-30 15:30:00,17.02,17.09,16.87,16.95,99600.0,16.5479,16.6159,16.402,16.4798,99600.0
2011-09-30 15:40:00,16.95,17.15,16.95,16.98,132900.0,16.4798,16.6743,16.4798,16.509,132900.0
2011-09-30 15:50:00,16.97,17.02,16.82,16.85,216000.0,16.4993,16.5479,16.3534,16.3826,216000.0
2011-10-03 09:30:00,16.65,16.69,16.51,16.68,55100.0,16.1881,16.227,16.052,16.2173,55100.0
2011-10-03 09:40:00,16.66,16.97,16.6,16.64,70700.0,16.1979,16.4993,16.1395,16.1784,70700.0
2011-10-03 09:50:00,16.67,16.84,16.56,16.65,75100.0,16.2076,16.3729,16.1006,16.1881,75100.0
2011-10-03 10:00:00,16.62,17.3,16.62,17.25,95200.0,16.159,16.8201,16.159,16.7715,95200.0
2011-10-03 10:10:00,17.24,17.28,16.82,16.83,79600.0,16.7618,16.8007,16.3534,16.3631,79600.0
2011-10-03 10:20:00,16.83,16.95,16.77,16.92,66000.0,16.3631,16.4798,16.3048,16.4506,66000.0
2011-10-03 10:30:00,16.93,16.95,16.64,16.72,53800.0,16.4604,16.4798,16.1784,16.2562,53800.0
2011-10-03 10:40:00,16.71,16.89,16.6,16.8,58500.0,16.2465,16.4215,16.1395,16.334,58500.0
2011-10-03 10:50:00,16.79,16.93,16.69,16.88,50400.0,16.3242,16.4604,16.227,16.4117,50400.0
2011-10-03 11:00:00,16.86,16.93,16.76,16.93,53600.0,16.3923,16.4604,16.2951,16.4604,53600.0
2011-10-03 11:10:00,16.93,17.01,16.86,16.99,31400.0,16.4604,16.5381,16.3923,16.5187,31400.0
2011-10-03 11:20:00,16.99,17.06,16.93,16.97,39600.0,16.5187,16.5868,16.4604,16.4993,39600.0
2011-10-03 11:30:00,16.98,17.01,16.88,16.96,61400.0,16.509,16.5381,16.4117,16.4895,61400.0
2011-10-03 11:40:00,16.95,16.96,16.77,16.87,63600.0,16.4798,16.4895,16.3048,16.402,63600.0
2011-10-03 11:50:00,16.86,17.0,16.83,16.93,29700.0,16.3923,16.5284,16.3631,16.4604,29700.0
2011-10-03 12:00:00,16.95,16.96,16.85,16.89,42000.0,16.4798,16.4895,16.3826,16.4215,42000.0
2011-10-03 12:10:00,16.88,16.89,16.64,16.7,87800.0,16.4117,16.4215,16.1784,16.2367,87800.0
2011-10-03 12:20:00,16.7,16.83,16.67,16.79,58600.0,16.2367,16.3631,16.2076,16.3242,58600.0
2011-10-03 12:30:00,16.78,16.81,16.7,16.78,80200.0,16.3145,16.3437,16.2367,16.3145,80200.0
2011-10-03 12:40:00,16.78,16.81,16.72,16.74,56600.0,16.3145,16.3437,16.2562,16.2756,56600.0
2011-10-03 12:50:00,16.75,16.75,16.57,16.57,74400.0,16.2854,16.2854,16.1103,16.1103,74400.0
2011-10-03 13:00:00,16.57,16.58,16.29,16.35,57000.0,16.1103,16.1201,15.8381,15.8965,57000.0
2011-10-03 13:10:00,16.35,16.46,16.26,16.3,36700.0,15.8965,16.0034,15.8089,15.8478,36700.0
2011-10-03 13:20:00,16.31,16.31,16.17,16.23,35600.0,15.8576,15.8576,15.7214,15.7798,35600.0
2011-10-03 13:30:00,16.25,16.39,16.06,16.1,153600.0,15.7992,15.9353,15.6145,15.6534,153600.0
2011-10-03 13:40:00,16.11,16.3,16.11,16.21,75600.0,15.6631,15.8478,15.6631,15.7603,75600.0
2011-10-03 13:50:00,16.2,16.24,16.01,16.1,87100.0,15.7506,15.7895,15.5659,15.6534,87100.0
2011-10-03 14:00:00,16.1,16.22,16.05,16.21,67400.0,15.6534,15.7701,15.6048,15.7603,67400.0
2011-10-03 14:10:00,16.19,16.2,15.98,15.98,91800.0,15.7409,15.7506,15.5367,15.5367,91800.0
2011-10-03 14:20:00,15.99,16.05,15.83,15.84,74200.0,15.5464,15.6048,15.3909,15.4006,74200.0
2011-10-03 14:30:00,15.85,15.93,15.78,15.93,106100.0,15.4103,15.4881,15.3423,15.4881,106100.0
2011-10-03 14:40:00,15.92,16.0,15.74,15.88,99300.0,15.4784,15.5562,15.3034,15.4395,99300.0
2011-10-03 14:50:00,15.88,16.01,15.87,16.01,161900.0,15.4395,15.5659,15.4298,15.5659,161900.0
2011-10-03 15:00:00,16.02,16.09,15.97,16.0,98100.0,15.5756,15.6437,15.527,15.5562,98100.0
2011-10-03 15:10:00,15.99,16.03,15.91,15.98,114900.0,15.5464,15.5853,15.4687,15.5367,114900.0
2011-10-03 15:20:00,15.98,15.99,15.87,15.88,129200.0,15.5367,15.5464,15.4298,15.4395,129200.0
2011-10-03 15:30:00,15.89,16.02,15.83,15.95,255000.0,15.4492,15.5756,15.3909,15.5075,255000.0
2011-10-03 15:40:00,15.95,16.23,15.9,16.2,260700.0,15.5075,15.7798,15.4589,15.7506,260700.0
2011-10-03 15:50:00,16.21,16.23,15.84,15.87,290300.0,15.7603,15.7798,15.4006,15.4298,290300.0
2011-10-04 09:30:00,15.57,15.75,15.47,15.7,58200.0,15.1381,15.3131,15.0409,15.2645,58200.0
2011-10-04 09:40:00,15.74,15.82,15.4,15.53,62000.0,15.3034,15.3812,14.9728,15.0992,62000.0
2011-10-04 09:50:00,15.54,15.54,15.14,15.4,89200.0,15.1089,15.1089,14.72,14.9728,89200.0
2011-10-04 10:00:00,15.41,15.62,15.27,15.51,67100.0,14.9825,15.1867,14.8464,15.0798,67100.0
2011-10-04 10:10:00,15.52,15.99,15.52,15.9,122000.0,15.0895,15.5464,15.0895,15.4589,122000.0
2011-10-04 10:20:00,15.89,16.03,15.88,16.03,127600.0,15.4492,15.5853,15.4395,15.5853,127600.0
2011-10-04 10:30:00,16.04,16.21,16.03,16.15,60500.0,15.5951,15.7603,15.5853,15.702,60500.0
2011-10-04 10:40:00,16.15,16.53,16.15,16.52,98900.0,15.702,16.0715,15.702,16.0617,98900.0
2011-10-04 10:50:00,16.52,16.52,16.3,16.38,22900.0,16.0617,16.0617,15.8478,15.9256,22900.0
2011-10-04 11:00:00,16.39,16.57,16.28,16.55,22300.0,15.9353,16.1103,15.8284,16.0909,22300.0
2011-10-04 11:10:00,16.57,16.71,16.37,16.37,32500.0,16.1103,16.2465,15.9159,15.9159,32500.0
2011-10-04 11:20:00,16.39,16.48,16.32,16.47,27900.0,15.9353,16.0228,15.8673,16.0131,27900.0
2011-10-04 11:30:00,16.45,16.45,16.21,16.22,17600.0,15.9937,15.9937,15.7603,15.7701,17600.0
2011-10-04 11:40:00,16.22,16.35,16.18,16.26,22700.0,15.7701,15.8965,15.7312,15.8089,22700.0
2011-10-04 11:50:00,16.28,16.49,16.28,16.41,46100.0,15.8284,16.0326,15.8284,15.9548,46100.0
2011-10-04 12:00:00,16.46,16.85,16.45,16.75,57900.0,16.0034,16.3826,15.9937,16.2854,57900.0
2011-10-04 12:10:00,16.72,16.75,16.54,16.64,35000.0,16.2562,16.2854,16.0812,16.1784,35000.0
2011-10-04 12:20:00,16.64,16.75,16.47,16.47,23400.0,16.1784,16.2854,16.0131,16.0131,23400.0
2011-10-04 12:30:00,16.47,16.64,16.45,16.58,16600.0,16.0131,16.1784,15.9937,16.1201,16600.0
2011-10-04 12:40:00,16.59,16.68,16.57,16.6,14300.0,16.1298,16.2173,16.1103,16.1395,14300.0
2011-10-04 12:50:00,16.59,16.65,16.51,16.53,27800.0,16.1298,16.1881,16.052,16.0715,27800.0
2011-10-04 13:00:00,16.55,16.62,16.42,16.58,30500.0,16.0909,16.159,15.9645,16.1201,30500.0
2011-10-04 13:10:00,16.58,16.6,16.44,16.51,30000.0,16.1201,16.1395,15.984,16.052,30000.0
2011-10-04 13:20:00,16.5,16.56,16.45,16.53,26500.0,16.0423,16.1006,15.9937,16.0715,26500.0
2011-10-04 13:30:00,16.55,16.63,16.55,16.59,52800.0,16.0909,16.1687,16.0909,16.1298,52800.0
2011-10-04 13:40:00,16.6,16.63,16.45,16.58,62500.0,16.1395,16.1687,15.9937,16.1201,62500.0
2011-10-04 13:50:00,16.59,16.61,16.47,16.48,28000.0,16.1298,16.1492,16.0131,16.0228,28000.0
2011-10-04 14:00:00,16.48,16.59,16.4,16.41,59000.0,16.0228,16.1298,15.9451,15.9548,59000.0
2011-10-04 14:10:00,16.4,16.44,16.32,16.36,46200.0,15.9451,15.984,15.8673,15.9062,46200.0
2011-10-04 14:20:00,16.35,16.39,16.25,16.34,51500.0,15.8965,15.9353,15.7992,15.8867,51500.0
2011-10-04 14:30:00,16.35,16.6,16.35,16.46,26900.0,15.8965,16.1395,15.8965,16.0034,26900.0
2011-10-04 14:40:00,16.43,16.45,16.28,16.36,66200.0,15.9742,15.9937,15.8284,15.9062,66200.0
2011-10-04 14:50:00,16.36,16.36,16.19,16.2,59600.0,15.9062,15.9062,15.7409,15.7506,59600.0
2011-10-04 15:00:00,16.19,16.33,16.15,16.15,54600.0,15.7409,15.877,15.702,15.702,54600.0
2011-10-04 15:10:00,16.15,16.35,16.13,16.33,63400.0,15.702,15.8965,15.6826,15.877,63400.0
2011-10-04 15:20:00,16.31,16.67,16.26,16.55,103200.0,15.8576,16.2076,15.8089,16.0909,103200.0
2011-10-04 15:30:00,16.56,16.8,16.54,16.72,174600.0,16.1006,16.334,16.0812,16.2562,174600.0
2011-10-04 15:40:00,16.71,17.26,16.66,17.23,184900.0,16.2465,16.7812,16.1979,16.752,184900.0
2011-10-04 15:50:00,17.24,17.77,17.1,17.73,303800.0,16.7618,17.2771,16.6256,17.2382,303800.0
2011-10-05 09:30:00,17.75,18.11,17.62,17.98,171500.0,17.2576,17.6076,17.1312,17.4812,171500.0
2011-10-05 09:40:00,17.96,18.05,17.77,17.79,85000.0,17.4618,17.5493,17.2771,17.2965,85000.0
2011-10-05 09:50:00,17.8,17.87,17.67,17.79,128100.0,17.3062,17.3743,17.1798,17.2965,128100.0
2011-10-05 10:00:00,17.8,18.22,17.75,18.07,127000.0,17.3062,17.7146,17.2576,17.5687,127000.0
2011-10-05 10:10:00,18.06,18.19,17.97,18.11,65700.0,17.559,17.6854,17.4715,17.6076,65700.0
2011-10-05 10:20:00,18.11,18.36,18.1,18.2,129900.0,17.6076,17.8507,17.5979,17.6951,129900.0
2011-10-05 10:30:00,18.2,18.29,18.2,18.25,59300.0,17.6951,17.7826,17.6951,17.7437,59300.0
2011-10-05 10:40:00,18.26,18.32,18.17,18.3,69800.0,17.7535,17.8118,17.666,17.7924,69800.0
2011-10-05 10:50:00,18.3,18.35,18.23,18.33,141400.0,17.7924,17.841,17.7243,17.8215,141400.0
2011-10-05 11:00:00,18.34,18.42,18.23,18.26,70200.0,17.8312,17.909,17.7243,17.7535,70200.0
2011-10-05 11:10:00,18.25,18.3,18.09,18.15,58100.0,17.7437,17.7924,17.5882,17.6465,58100.0
2011-10-05 11:20:00,18.14,18.25,18.06,18.23,81600.0,17.6368,17.7437,17.559,17.7243,81600.0
2011-10-05 11:30:00,18.21,18.3,18.21,18.26,46000.0,17.7049,17.7924,17.7049,17.7535,46000.0
2011-10-05 11:40:00,18.26,18.32,18.23,18.29,40400.0,17.7535,17.8118,17.7243,17.7826,40400.0
2011-10-05 11:50:00,18.29,18.37,18.29,18.31,28500.0,17.7826,17.8604,17.7826,17.8021,28500.0
2011-10-05 12:00:00,18.34,18.48,18.34,18.41,55500.0,17.8312,17.9674,17.8312,17.8993,55500.0
2011-10-05 12:10:00,18.41,18.5,18.35,18.38,59900.0,17.8993,17.9868,17.841,17.8701,59900.0
2011-10-05 12:20:00,18.36,18.44,18.24,18.25,125000.0,17.8507,17.9285,17.734,17.7437,125000.0
2011-10-05 12:30:00,18.24,18.24,18.03,18.03,81000.0,17.734,17.734,17.5298,17.5298,81000.0
2011-10-05 12:40:00,18.03,18.08,17.92,18.06,28600.0,17.5298,17.5785,17.4229,17.559,28600.0
2011-10-05 12:50:00,18.05,18.17,18.05,18.09,35000.0,17.5493,17.666,17.5493,17.5882,35000.0
2011-10-05 13:00:00,18.1,18.35,18.1,18.28,28500.0,17.5979,17.841,17.5979,17.7729,28500.0
2011-10-05 13:10:00,18.25,18.26,18.08,18.13,67200.0,17.7437,17.7535,17.5785,17.6271,67200.0
2011-10-05 13:20:00,18.13,18.25,18.08,18.2,37700.0,17.6271,17.7437,17.5785,17.6951,37700.0
2011-10-05 13:30:00,18.2,18.23,18.1,18.1,19300.0,17.6951,17.7243,17.5979,17.5979,19300.0
2011-10-05 13:40:00,18.12,18.35,18.12,18.33,20200.0,17.6174,17.841,17.6174,17.8215,20200.0
2011-10-05 13:50:00,18.34,18.48,18.34,18.46,36300.0,17.8312,17.9674,17.8312,17.9479,36300.0
2011-10-05 14:00:00,18.46,18.48,18.38,18.44,36700.0,17.9479,17.9674,17.8701,17.9285,36700.0
2011-10-05 14:10:00,18.44,18.61,18.42,18.61,40700.0,17.9285,18.0938,17.909,18.0938,40700.0
2011-10-05 14:20:00,18.59,18.62,18.53,18.55,28700.0,18.0743,18.1035,18.016,18.0354,28700.0
2011-10-05 14:30:00,18.56,18.56,18.33,18.38,47800.0,18.0451,18.0451,17.8215,17.8701,47800.0
2011-10-05 14:40:00,18.38,18.63,18.38,18.59,35200.0,17.8701,18.1132,17.8701,18.0743,35200.0
2011-10-05 14:50:00,18.61,18.7,18.58,18.62,32300.0,18.0938,18.1813,18.0646,18.1035,32300.0
2011-10-05 15:00:00,18.61,18.64,18.51,18.57,95600.0,18.0938,18.1229,17.9965,18.0549,95600.0
2011-10-05 15:10:00,18.56,18.79,18.52,18.73,108900.0,18.0451,18.2688,18.0063,18.2104,108900.0
2011-10-05 15:20:00,18.74,18.82,18.55,18.77,145200.0,18.2202,18.2979,18.0354,18.2493,145200.0
2011-10-05 15:30:00,18.77,19.0,18.77,18.97,140200.0,18.2493,18.4729,18.2493,18.4438,140200.0
2011-10-05 15:40:00,18.98,19.07,18.84,18.89,261600.0,18.4535,18.541,18.3174,18.366,261600.0
2011-10-05 15:50:00,18.88,18.93,18.8,18.91,242300.0,18.3563,18.4049,18.2785,18.3854,242300.0
2011-10-06 09:30:00,18.84,19.03,18.81,18.93,44700.0,18.3174,18.5021,18.2882,18.4049,44700.0
2011-10-06 09:40:00,18.91,18.96,18.63,18.63,45000.0,18.3854,18.4341,18.1132,18.1132,45000.0
2011-10-06 09:50:00,18.64,18.86,18.63,18.86,32900.0,18.1229,18.3368,18.1132,18.3368,32900.0
2011-10-06 10:00:00,18.89,19.08,18.67,19.08,62600.0,18.366,18.5507,18.1521,18.5507,62600.0
2011-10-06 10:10:00,19.08,19.34,19.08,19.29,98700.0,18.5507,18.8035,18.5507,18.7549,98700.0
2011-10-06 10:20:00,19.31,19.57,19.3,19.57,103200.0,18.7743,19.0271,18.7646,19.0271,103200.0
2011-10-06 10:30:00,19.57,19.98,19.57,19.73,108200.0,19.0271,19.4258,19.0271,19.1827,108200.0
2011-10-06 10:40:00,19.72,19.77,19.61,19.65,111600.0,19.173,19.2216,19.066,19.1049,111600.0
2011-10-06 10:50:00,19.65,19.98,19.63,19.74,51500.0,19.1049,19.4258,19.0855,19.1924,51500.0
2011-10-06 11:00:00,19.75,19.79,19.59,19.6,64000.0,19.2021,19.241,19.0466,19.0563,64000.0
2011-10-06 11:10:00,19.61,19.79,19.59,19.66,263700.0,19.066,19.241,19.0466,19.1146,263700.0
2011-10-06 11:20:00,19.68,19.8,19.59,19.76,64200.0,19.1341,19.2507,19.0466,19.2119,64200.0
2011-10-06 11:30:00,19.76,19.97,19.76,19.95,136800.0,19.2119,19.416,19.2119,19.3966,136800.0
2011-10-06 11:40:00,19.94,19.95,19.72,19.72,127000.0,19.3869,19.3966,19.173,19.173,127000.0
2011-10-06 11:50:00,19.75,19.93,19.75,19.88,54100.0,19.2021,19.3771,19.2021,19.3285,54100.0
2011-10-06 12:00:00,19.89,19.97,19.75,19.89,72700.0,19.3383,19.416,19.2021,19.3383,72700.0
2011-10-06 12:10:00,19.89,20.13,19.89,20.13,116200.0,19.3383,19.5716,19.3383,19.5716,116200.0
2011-10-06 12:20:00,20.12,20.22,20.12,20.16,70200.0,19.5619,19.6591,19.5619,19.6008,70200.0
2011-10-06 12:30:00,20.17,20.23,20.05,20.09,52400.0,19.6105,19.6688,19.4938,19.5327,52400.0
2011-10-06 12:40:00,20.09,20.13,19.99,20.0,54800.0,19.5327,19.5716,19.4355,19.4452,54800.0
2011-10-06 12:50:00,19.98,20.02,19.8,19.86,89100.0,19.4258,19.4646,19.2507,19.3091,89100.0
2011-10-06 13:00:00,19.84,19.92,19.69,19.77,90200.0,19.2896,19.3674,19.1438,19.2216,90200.0
2011-10-06 13:10:00,19.79,19.92,19.76,19.77,21000.0,19.241,19.3674,19.2119,19.2216,21000.0
2011-10-06 13:20:00,19.77,19.87,19.68,19.7,30800.0,19.2216,19.3188,19.1341,19.1535,30800.0
2011-10-06 13:30:00,19.7,19.71,19.39,19.39,85600.0,19.1535,19.1632,18.8521,18.8521,85600.0
2011-10-06 13:40:00,19.38,19.63,19.29,19.63,128900.0,18.8424,19.0855,18.7549,19.0855,128900.0
2011-10-06 13:50:00,19.61,19.76,19.61,19.73,61900.0,19.066,19.2119,19.066,19.1827,61900.0
2011-10-06 14:00:00,19.74,19.85,19.65,19.81,91200.0,19.1924,19.2994,19.1049,19.2605,91200.0
2011-10-06 14:10:00,19.81,19.93,19.8,19.92,51100.0,19.2605,19.3771,19.2507,19.3674,51100.0
2011-10-06 14:20:00,19.91,19.95,19.82,19.91,28800.0,19.3577,19.3966,19.2702,19.3577,28800.0
2011-10-06 14:30:00,19.91,19.94,19.77,19.78,42000.0,19.3577,19.3869,19.2216,19.2313,42000.0
2011-10-06 14:40:00,19.77,19.83,19.74,19.74,50400.0,19.2216,19.2799,19.1924,19.1924,50400.0
2011-10-06 14:50:00,19.74,19.82,19.67,19.82,58900.0,19.1924,19.2702,19.1244,19.2702,58900.0
2011-10-06 15:00:00,19.81,19.86,19.77,19.84,70700.0,19.2605,19.3091,19.2216,19.2896,70700.0
2011-10-06 15:10:00,19.85,19.87,19.68,19.71,96500.0,19.2994,19.3188,19.1341,19.1632,96500.0
2011-10-06 15:20:00,19.69,19.81,19.65,19.69,94800.0,19.1438,19.2605,19.1049,19.1438,94800.0
2011-10-06 15:30:00,19.69,19.9,19.68,19.9,156600.0,19.1438,19.348,19.1341,19.348,156600.0
2011-10-06 15:40:00,19.9,20.1,19.87,19.96,195700.0,19.348,19.5424,19.3188,19.4063,195700.0
2011-10-06 15:50:00,19.96,20.1,19.91,20.03,267100.0,19.4063,19.5424,19.3577,19.4744,267100.0
2011-10-07 09:30:00,20.18,20.33,19.96,20.14,124700.0,19.6202,19.766,19.4063,19.5813,124700.0
2011-10-07 09:40:00,20.14,20.14,19.77,19.85,91400.0,19.5813,19.5813,19.2216,19.2994,91400.0
2011-10-07 09:50:00,19.86,20.01,19.68,19.84,87800.0,19.3091,19.4549,19.1341,19.2896,87800.0
2011-10-07 10:00:00,19.83,19.99,19.73,19.92,82600.0,19.2799,19.4355,19.1827,19.3674,82600.0
2011-10-07 10:10:00,19.88,20.3,19.82,20.3,65500.0,19.3285,19.7369,19.2702,19.7369,65500.0
2011-10-07 10:20:00,20.3,20.55,20.22,20.35,64900.0,19.7369,19.9799,19.6591,19.7855,64900.0
2011-10-07 10:30:00,20.35,20.41,20.27,20.34,55000.0,19.7855,19.8438,19.7077,19.7758,55000.0
2011-10-07 10:40:00,20.34,20.38,20.15,20.17,111700.0,19.7758,19.8147,19.591,19.6105,111700.0
2011-10-07 10:50:00,20.17,20.24,19.93,19.95,56100.0,19.6105,19.6785,19.3771,19.3966,56100.0
2011-10-07 11:00:00,19.96,20.01,19.78,19.98,66700.0,19.4063,19.4549,19.2313,19.4258,66700.0
2011-10-07 11:10:00,19.99,20.01,19.67,19.67,69600.0,19.4355,19.4549,19.1244,19.1244,69600.0
2011-10-07 11:20:00,19.66,19.89,19.48,19.88,80500.0,19.1146,19.3383,18.9396,19.3285,80500.0
2011-10-07 11:30:00,19.9,19.92,19.54,19.54,34800.0,19.348,19.3674,18.998,18.998,34800.0
2011-10-07 11:40:00,19.55,19.81,19.54,19.67,53300.0,19.0077,19.2605,18.998,19.1244,53300.0
2011-10-07 11:50:00,19.68,19.95,19.67,19.89,128800.0,19.1341,19.3966,19.1244,19.3383,128800.0
2011-10-07 12:00:00,19.89,19.91,19.6,19.73,69800.0,19.3383,19.3577,19.0563,19.1827,69800.0
2011-10-07 12:10:00,19.77,19.77,19.34,19.38,75600.0,19.2216,19.2216,18.8035,18.8424,75600.0
2011-10-07 12:20:00,19.37,19.52,19.28,19.51,68700.0,18.8327,18.9785,18.7452,18.9688,68700.0
2011-10-07 12:30:00,19.48,19.57,19.37,19.44,26400.0,18.9396,19.0271,18.8327,18.9007,26400.0
2011-10-07 12:40:00,19.43,19.45,19.27,19.36,39500.0,18.891,18.9105,18.7355,18.823,39500.0
2011-10-07 12:50:00,19.37,19.4,19.17,19.21,54000.0,18.8327,18.8618,18.6382,18.6771,54000.0
2011-10-07 13:00:00,19.22,19.28,19.1,19.1,26200.0,18.6868,18.7452,18.5702,18.5702,26200.0
2011-10-07 13:10:00,19.12,19.4,19.1,19.37,68200.0,18.5896,18.8618,18.5702,18.8327,68200.0
2011-10-07 13:20:00,19.36,19.5,19.27,19.46,38100.0,18.823,18.9591,18.7355,18.9202,38100.0
2011-10-07 13:30:00,19.46,19.46,19.37,19.43,29300.0,18.9202,18.9202,18.8327,18.891,29300.0
2011-10-07 13:40:00,19.42,19.42,19.26,19.33,20100.0,18.8813,18.8813,18.7257,18.7938,20100.0
2011-10-07 13:50:00,19.34,19.57,19.27,19.57,60500.0,18.8035,19.0271,18.7355,19.0271,60500.0
2011-10-07 14:00:00,19.57,19.64,19.54,19.57,18700.0,19.0271,19.0952,18.998,19.0271,18700.0
2011-10-07 14:10:00,19.57,19.57,19.41,19.49,37100.0,19.0271,19.0271,18.8716,18.9493,37100.0
2011-10-07 14:20:00,19.48,19.74,19.48,19.55,46500.0,18.9396,19.1924,18.9396,19.0077,46500.0
2011-10-07 14:30:00,19.55,19.76,19.54,19.75,63000.0,19.0077,19.2119,18.998,19.2021,63000.0
2011-10-07 14:40:00,19.76,19.8,19.64,19.7,136800.0,19.2119,19.2507,19.0952,19.1535,136800.0
2011-10-07 14:50:00,19.68,19.88,19.68,19.8,100500.0,19.1341,19.3285,19.1341,19.2507,100500.0
2011-10-07 15:00:00,19.8,19.84,19.72,19.79,53800.0,19.2507,19.2896,19.173,19.241,53800.0
2011-10-07 15:10:00,19.78,20.13,19.75,20.0,147700.0,19.2313,19.5716,19.2021,19.4452,147700.0
2011-10-07 15:20:00,19.99,20.22,19.99,20.2,122400.0,19.4355,19.6591,19.4355,19.6397,122400.0
2011-10-07 15:30:00,20.2,20.27,20.04,20.04,156600.0,19.6397,19.7077,19.4841,19.4841,156600.0
2011-10-07 15:40:00,20.03,20.09,19.86,19.88,190100.0,19.4744,19.5327,19.3091,19.3285,190100.0
2011-10-07 15:50:00,19.88,19.89,19.58,19.61,209400.0,19.3285,19.3383,19.0369,19.066,209400.0
2011-10-10 09:30:00,20.26,20.28,20.02,20.15,51800.0,19.698,19.7174,19.4646,19.591,51800.0
2011-10-10 09:40:00,20.15,20.44,20.15,20.26,53000.0,19.591,19.873,19.591,19.698,53000.0
2011-10-10 09:50:00,20.29,20.6,20.28,20.56,75100.0,19.7272,20.0286,19.7174,19.9897,75100.0
2011-10-10 10:00:00,20.55,20.71,20.51,20.53,54600.0,19.9799,20.1355,19.9411,19.9605,54600.0
2011-10-10 10:10:00,20.54,20.82,20.54,20.81,120700.0,19.9702,20.2425,19.9702,20.2327,120700.0
2011-10-10 10:20:00,20.81,20.97,20.8,20.83,86600.0,20.2327,20.3883,20.223,20.2522,86600.0
2011-10-10 10:30:00,20.84,20.86,20.72,20.76,39500.0,20.2619,20.2813,20.1452,20.1841,39500.0
2011-10-10 10:40:00,20.76,20.82,20.7,20.72,39500.0,20.1841,20.2425,20.1258,20.1452,39500.0
2011-10-10 10:50:00,20.72,20.73,20.65,20.67,24800.0,20.1452,20.155,20.0772,20.0966,24800.0
2011-10-10 11:00:00,20.67,20.67,20.46,20.53,40700.0,20.0966,20.0966,19.8924,19.9605,40700.0
2011-10-10 11:10:00,20.53,20.53,20.47,20.49,39600.0,19.9605,19.9605,19.9022,19.9216,39600.0
2011-10-10 11:20:00,20.49,20.5,20.4,20.44,36500.0,19.9216,19.9313,19.8341,19.873,36500.0
2011-10-10 11:30:00,20.45,20.51,20.4,20.51,39500.0,19.8827,19.9411,19.8341,19.9411,39500.0
2011-10-10 11:40:00,20.51,20.56,20.5,20.5,37100.0,19.9411,19.9897,19.9313,19.9313,37100.0
2011-10-10 11:50:00,20.51,20.54,20.39,20.41,50300.0,19.9411,19.9702,19.8244,19.8438,50300.0
2011-10-10 12:00:00,20.4,20.44,20.35,20.37,55400.0,19.8341,19.873,19.7855,19.8049,55400.0
2011-10-10 12:10:00,20.36,20.43,20.32,20.32,66900.0,19.7952,19.8633,19.7563,19.7563,66900.0
2011-10-10 12:20:00,20.32,20.34,20.28,20.32,17100.0,19.7563,19.7758,19.7174,19.7563,17100.0
2011-10-10 12:30:00,20.32,20.34,20.27,20.27,17500.0,19.7563,19.7758,19.7077,19.7077,17500.0
2011-10-10 12:40:00,20.26,20.34,20.26,20.27,22100.0,19.698,19.7758,19.698,19.7077,22100.0
2011-10-10 12:50:00,20.27,20.27,20.09,20.19,41600.0,19.7077,19.7077,19.5327,19.6299,41600.0
2011-10-10 13:00:00,20.2,20.25,20.14,20.25,55100.0,19.6397,19.6883,19.5813,19.6883,55100.0
2011-10-10 13:10:00,20.24,20.38,20.24,20.38,37900.0,19.6785,19.8147,19.6785,19.8147,37900.0
2011-10-10 13:20:00,20.38,20.44,20.37,20.39,33600.0,19.8147,19.873,19.8049,19.8244,33600.0
2011-10-10 13:30:00,20.4,20.42,20.39,20.42,40200.0,19.8341,19.8536,19.8244,19.8536,40200.0
2011-10-10 13:40:00,20.42,20.55,20.34,20.34,51400.0,19.8536,19.9799,19.7758,19.7758,51400.0
2011-10-10 13:50:00,20.34,20.37,20.25,20.36,33600.0,19.7758,19.8049,19.6883,19.7952,33600.0
2011-10-10 14:00:00,20.35,20.39,20.2,20.2,35700.0,19.7855,19.8244,19.6397,19.6397,35700.0
2011-10-10 14:10:00,20.19,20.31,20.19,20.26,21300.0,19.6299,19.7466,19.6299,19.698,21300.0
2011-10-10 14:20:00,20.25,20.32,20.2,20.25,46600.0,19.6883,19.7563,19.6397,19.6883,46600.0
2011-10-10 14:30:00,20.26,20.29,20.2,20.2,34300.0,19.698,19.7272,19.6397,19.6397,34300.0
2011-10-10 14:40:00,20.2,20.24,20.17,20.17,28700.0,19.6397,19.6785,19.6105,19.6105,28700.0
2011-10-10 14:50:00,20.17,20.19,20.11,20.13,35900.0,19.6105,19.6299,19.5521,19.5716,35900.0
2011-10-10 15:00:00,20.11,20.15,19.98,19.99,59500.0,19.5521,19.591,19.4258,19.4355,59500.0
2011-10-10 15:10:00,19.99,20.0,19.89,20.0,88400.0,19.4355,19.4452,19.3383,19.4452,88400.0
2011-10-10 15:20:00,19.99,20.01,19.78,19.96,52500.0,19.4355,19.4549,19.2313,19.4063,52500.0
2011-10-10 15:30:00,19.94,20.04,19.86,20.0,132100.0,19.3869,19.4841,19.3091,19.4452,132100.0
2011-10-10 15:40:00,19.99,20.13,19.92,20.12,125900.0,19.4355,19.5716,19.3674,19.5619,125900.0
2011-10-10 15:50:00,20.12,20.36,20.12,20.35,194100.0,19.5619,19.7952,19.5619,19.7855,194100.0
2011-10-11 09:30:00,20.02,20.19,20.0,20.19,19100.0,19.4646,19.6299,19.4452,19.6299,19100.0
2011-10-11 09:40:00,20.23,20.36,20.06,20.35,40200.0,19.6688,19.7952,19.5035,19.7855,40200.0
2011-10-11 09:50:00,20.35,20.48,20.27,20.43,62600.0,19.7855,19.9119,19.7077,19.8633,62600.0
2011-10-11 10:00:00,20.42,20.55,20.36,20.55,54800.0,19.8536,19.9799,19.7952,19.9799,54800.0
2011-10-11 10:10:00,20.55,20.72,20.55,20.68,26800.0,19.9799,20.1452,19.9799,20.1063,26800.0
2011-10-11 10:20:00,20.69,20.78,20.58,20.76,27900.0,20.1161,20.2036,20.0091,20.1841,27900.0
2011-10-11 10:30:00,20.76,20.82,20.68,20.73,29900.0,20.1841,20.2425,20.1063,20.155,29900.0
2011-10-11 10:40:00,20.73,20.87,20.66,20.79,44200.0,20.155,20.2911,20.0869,20.2133,44200.0
2011-10-11 10:50:00,20.78,20.82,20.64,20.71,25000.0,20.2036,20.2425,20.0674,20.1355,25000.0
2011-10-11 11:00:00,20.72,20.76,20.63,20.72,69200.0,20.1452,20.1841,20.0577,20.1452,69200.0
2011-10-11 11:10:00,20.7,20.77,20.65,20.7,43700.0,20.1258,20.1938,20.0772,20.1258,43700.0
2011-10-11 11:20:00,20.71,20.77,20.64,20.72,71300.0,20.1355,20.1938,20.0674,20.1452,71300.0
2011-10-11 11:30:00,20.72,20.8,20.71,20.76,49800.0,20.1452,20.223,20.1355,20.1841,49800.0
2011-10-11 11:40:00,20.76,20.93,20.74,20.84,100900.0,20.1841,20.3494,20.1647,20.2619,100900.0
2011-10-11 11:50:00,20.84,20.84,20.66,20.68,77500.0,20.2619,20.2619,20.0869,20.1063,77500.0
2011-10-11 12:00:00,20.69,20.75,20.58,20.71,75300.0,20.1161,20.1744,20.0091,20.1355,75300.0
2011-10-11 12:10:00,20.71,20.86,20.71,20.86,62800.0,20.1355,20.2813,20.1355,20.2813,62800.0
2011-10-11 12:20:00,20.86,20.87,20.73,20.82,32000.0,20.2813,20.2911,20.155,20.2425,32000.0
2011-10-11 12:30:00,20.8,20.84,20.58,20.59,38600.0,20.223,20.2619,20.0091,20.0188,38600.0
2011-10-11 12:40:00,20.59,20.7,20.53,20.55,20400.0,20.0188,20.1258,19.9605,19.9799,20400.0
2011-10-11 12:50:00,20.55,20.67,20.55,20.66,17600.0,19.9799,20.0966,19.9799,20.0869,17600.0
2011-10-11 13:00:00,20.67,20.75,20.65,20.71,40600.0,20.0966,20.1744,20.0772,20.1355,40600.0
2011-10-11 13:10:00,20.72,20.8,20.58,20.75,71500.0,20.1452,20.223,20.0091,20.1744,71500.0
2011-10-11 13:20:00,20.74,20.84,20.72,20.8,33600.0,20.1647,20.2619,20.1452,20.223,33600.0
2011-10-11 13:30:00,20.79,20.82,20.72,20.73,40400.0,20.2133,20.2425,20.1452,20.155,40400.0
2011-10-11 13:40:00,20.74,20.82,20.67,20.71,32100.0,20.1647,20.2425,20.0966,20.1355,32100.0
2011-10-11 13:50:00,20.71,20.83,20.66,20.78,103800.0,20.1355,20.2522,20.0869,20.2036,103800.0
2011-10-11 14:00:00,20.79,20.81,20.64,20.65,29200.0,20.2133,20.2327,20.0674,20.0772,29200.0
2011-10-11 14:10:00,20.64,20.75,20.52,20.6,131400.0,20.0674,20.1744,19.9508,20.0286,131400.0
2011-10-11 14:20:00,20.6,20.71,20.49,20.52,73700.0,20.0286,20.1355,19.9216,19.9508,73700.0
2011-10-11 14:30:00,20.53,20.59,20.44,20.46,52800.0,19.9605,20.0188,19.873,19.8924,52800.0
2011-10-11 14:40:00,20.46,20.47,20.36,20.37,58400.0,19.8924,19.9022,19.7952,19.8049,58400.0
2011-10-11 14:50:00,20.38,20.57,20.37,20.52,40500.0,19.8147,19.9994,19.8049,19.9508,40500.0
2011-10-11 15:00:00,20.53,20.72,20.52,20.69,79000.0,19.9605,20.1452,19.9508,20.1161,79000.0
2011-10-11 15:10:00,20.71,20.72,20.6,20.66,67300.0,20.1355,20.1452,20.0286,20.0869,67300.0
2011-10-11 15:20:00,20.67,20.68,20.45,20.45,143600.0,20.0966,20.1063,19.8827,19.8827,143600.0
2011-10-11 15:30:00,20.47,20.67,20.47,20.6,141500.0,19.9022,20.0966,19.9022,20.0286,141500.0
2011-10-11 15:40:00,20.61,20.7,20.56,20.6,165800.0,20.0383,20.1258,19.9897,20.0286,165800.0
2011-10-11 15:50:00,20.6,20.65,20.51,20.57,235000.0,20.0286,20.0772,19.9411,19.9994,235000.0
2011-10-12 09:30:00,20.84,20.98,20.8,20.87,37200.0,20.2619,20.398,20.223,20.2911,37200.0
2011-10-12 09:40:00,20.85,21.02,20.82,20.93,77200.0,20.2716,20.4369,20.2425,20.3494,77200.0
2011-10-12 09:50:00,20.95,20.98,20.79,20.92,73000.0,20.3688,20.398,20.2133,20.3397,73000.0
2011-10-12 10:00:00,20.92,20.98,20.86,20.87,79200.0,20.3397,20.398,20.2813,20.2911,79200.0
2011-10-12 10:10:00,20.88,21.2,20.85,21.04,110000.0,20.3008,20.6119,20.2716,20.4564,110000.0
2011-10-12 10:20:00,21.04,21.06,20.94,20.95,34300.0,20.4564,20.4758,20.3591,20.3688,34300.0
2011-10-12 10:30:00,20.97,21.14,20.94,21.14,34900.0,20.3883,20.5536,20.3591,20.5536,34900.0
2011-10-12 10:40:00,21.15,21.15,20.94,20.99,40600.0,20.5633,20.5633,20.3591,20.4077,40600.0
2011-10-12 10:50:00,20.98,21.0,20.87,20.9,68300.0,20.398,20.4175,20.2911,20.3202,68300.0
2011-10-12 11:00:00,20.91,21.08,20.88,21.08,37900.0,20.33,20.4952,20.3008,20.4952,37900.0
2011-10-12 11:10:00,21.08,21.14,20.97,20.97,41700.0,20.4952,20.5536,20.3883,20.3883,41700.0
2011-10-12 11:20:00,20.97,21.01,20.94,20.96,35600.0,20.3883,20.4272,20.3591,20.3786,35600.0
2011-10-12 11:30:00,20.96,21.02,20.9,20.98,33100.0,20.3786,20.4369,20.3202,20.398,33100.0
2011-10-12 11:40:00,20.96,21.02,20.92,20.98,26600.0,20.3786,20.4369,20.3397,20.398,26600.0
2011-10-12 11:50:00,20.97,20.97,20.89,20.89,16800.0,20.3883,20.3883,20.3105,20.3105,16800.0
2011-10-12 12:00:00,20.89,20.93,20.83,20.83,20600.0,20.3105,20.3494,20.2522,20.2522,20600.0
2011-10-12 12:10:00,20.83,20.93,20.79,20.92,29500.0,20.2522,20.3494,20.2133,20.3397,29500.0
2011-10-12 12:20:00,20.92,20.95,20.87,20.89,43900.0,20.3397,20.3688,20.2911,20.3105,43900.0
2011-10-12 12:30:00,20.87,20.94,20.83,20.86,35700.0,20.2911,20.3591,20.2522,20.2813,35700.0
2011-10-12 12:40:00,20.85,20.88,20.8,20.86,34900.0,20.2716,20.3008,20.223,20.2813,34900.0
2011-10-12 12:50:00,20.87,20.95,20.86,20.93,85400.0,20.2911,20.3688,20.2813,20.3494,85400.0
2011-10-12 13:00:00,20.93,21.11,20.92,20.93,135700.0,20.3494,20.5244,20.3397,20.3494,135700.0
2011-10-12 13:10:00,20.93,20.96,20.82,20.86,36000.0,20.3494,20.3786,20.2425,20.2813,36000.0
2011-10-12 13:20:00,20.87,20.92,20.83,20.85,24500.0,20.2911,20.3397,20.2522,20.2716,24500.0
2011-10-12 13:30:00,20.89,20.94,20.85,20.92,82700.0,20.3105,20.3591,20.2716,20.3397,82700.0
2011-10-12 13:40:00,20.93,20.97,20.87,20.87,65000.0,20.3494,20.3883,20.2911,20.2911,65000.0
2011-10-12 13:50:00,20.88,20.96,20.87,20.92,42200.0,20.3008,20.3786,20.2911,20.3397,42200.0
2011-10-12 14:00:00,20.91,20.99,20.88,20.95,80400.0,20.33,20.4077,20.3008,20.3688,80400.0
2011-10-12 14:10:00,20.97,20.98,20.86,20.88,49400.0,20.3883,20.398,20.2813,20.3008,49400.0
2011-10-12 14:20:00,20.88,20.94,20.84,20.93,44300.0,20.3008,20.3591,20.2619,20.3494,44300.0
2011-10-12 14:30:00,20.93,21.03,20.86,20.87,54800.0,20.3494,20.4466,20.2813,20.2911,54800.0
2011-10-12 14:40:00,20.87,20.94,20.83,20.94,67500.0,20.2911,20.3591,20.2522,20.3591,67500.0
2011-10-12 14:50:00,20.94,20.94,20.69,20.74,83200.0,20.3591,20.3591,20.1161,20.1647,83200.0
2011-10-12 15:00:00,20.73,20.82,20.58,20.78,183900.0,20.155,20.2425,20.0091,20.2036,183900.0
2011-10-12 15:10:00,20.78,20.86,20.64,20.72,116400.0,20.2036,20.2813,20.0674,20.1452,116400.0
2011-10-12 15:20:00,20.73,20.75,20.56,20.7,132500.0,20.155,20.1744,19.9897,20.1258,132500.0
2011-10-12 15:30:00,20.7,20.8,20.63,20.73,170500.0,20.1258,20.223,20.0577,20.155,170500.0
2011-10-12 15:40:00,20.73,20.85,20.52,20.55,231900.0,20.155,20.2716,19.9508,19.9799,231900.0
2011-10-12 15:50:00,20.56,20.69,20.48,20.56,318300.0,19.9897,20.1161,19.9119,19.9897,318300.0
2011-10-13 09:30:00,20.37,20.78,20.36,20.4,97500.0,19.8049,20.2036,19.7952,19.8341,97500.0
2011-10-13 09:40:00,20.39,20.76,20.37,20.6,65100.0,19.8244,20.1841,19.8049,20.0286,65100.0
2011-10-13 09:50:00,20.64,20.64,20.28,20.47,35200.0,20.0674,20.0674,19.7174,19.9022,35200.0
2011-10-13 10:00:00,20.43,20.51,20.21,20.27,69400.0,19.8633,19.9411,19.6494,19.7077,69400.0
2011-10-13 10:10:00,20.28,20.51,20.25,20.25,86300.0,19.7174,19.9411,19.6883,19.6883,86300.0
2011-10-13 10:20:00,20.26,20.64,20.25,20.57,58800.0,19.698,20.0674,19.6883,19.9994,58800.0
2011-10-13 10:30:00,20.56,20.77,20.54,20.68,97200.0,19.9897,20.1938,19.9702,20.1063,97200.0
2011-10-13 10:40:00,20.69,20.74,20.42,20.43,40200.0,20.1161,20.1647,19.8536,19.8633,40200.0
2011-10-13 10:50:00,20.45,20.54,20.2,20.2,37800.0,19.8827,19.9702,19.6397,19.6397,37800.0
2011-10-13 11:00:00,20.21,20.35,20.19,20.26,42700.0,19.6494,19.7855,19.6299,19.698,42700.0
2011-10-13 11:10:00,20.26,20.39,20.18,20.18,25900.0,19.698,19.8244,19.6202,19.6202,25900.0
2011-10-13 11:20:00,20.19,20.32,20.19,20.22,37100.0,19.6299,19.7563,19.6299,19.6591,37100.0
2011-10-13 11:30:00,20.23,20.44,20.22,20.44,60500.0,19.6688,19.873,19.6591,19.873,60500.0
2011-10-13 11:40:00,20.44,20.76,20.43,20.74,69100.0,19.873,20.1841,19.8633,20.1647,69100.0
2011-10-13 11:50:00,20.74,20.74,20.52,20.56,52800.0,20.1647,20.1647,19.9508,19.9897,52800.0
2011-10-13 12:00:00,20.58,20.72,20.57,20.66,18300.0,20.0091,20.1452,19.9994,20.0869,18300.0
2011-10-13 12:10:00,20.65,20.66,20.46,20.48,22100.0,20.0772,20.0869,19.8924,19.9119,22100.0
2011-10-13 12:20:00,20.47,20.53,20.43,20.45,16600.0,19.9022,19.9605,19.8633,19.8827,16600.0
2011-10-13 12:30:00,20.44,20.47,20.31,20.32,30300.0,19.873,19.9022,19.7466,19.7563,30300.0
2011-10-13 12:40:00,20.33,20.46,20.3,20.44,23500.0,19.766,19.8924,19.7369,19.873,23500.0
2011-10-13 12:50:00,20.43,20.5,20.4,20.44,25500.0,19.8633,19.9313,19.8341,19.873,25500.0
2011-10-13 13:00:00,20.44,20.54,20.33,20.52,32900.0,19.873,19.9702,19.766,19.9508,32900.0
2011-10-13 13:10:00,20.54,20.77,20.54,20.67,29400.0,19.9702,20.1938,19.9702,20.0966,29400.0
2011-10-13 13:20:00,20.68,20.96,20.67,20.94,60400.0,20.1063,20.3786,20.0966,20.3591,60400.0
2011-10-13 13:30:00,20.94,20.96,20.79,20.88,38400.0,20.3591,20.3786,20.2133,20.3008,38400.0
2011-10-13 13:40:00,20.87,21.0,20.78,20.94,51900.0,20.2911,20.4175,20.2036,20.3591,51900.0
2011-10-13 13:50:00,20.94,20.96,20.8,20.84,32800.0,20.3591,20.3786,20.223,20.2619,32800.0
2011-10-13 14:00:00,20.82,20.88,20.75,20.87,61700.0,20.2425,20.3008,20.1744,20.2911,61700.0
2011-10-13 14:10:00,20.86,20.87,20.75,20.78,23100.0,20.2813,20.2911,20.1744,20.2036,23100.0
2011-10-13 14:20:00,20.77,20.84,20.63,20.66,43600.0,20.1938,20.2619,20.0577,20.0869,43600.0
2011-10-13 14:30:00,20.68,20.79,20.67,20.72,26200.0,20.1063,20.2133,20.0966,20.1452,26200.0
2011-10-13 14:40:00,20.73,20.93,20.67,20.91,31400.0,20.155,20.3494,20.0966,20.33,31400.0
2011-10-13 14:50:00,20.9,20.97,20.86,20.92,31900.0,20.3202,20.3883,20.2813,20.3397,31900.0
2011-10-13 15:00:00,20.92,21.14,20.91,21.1,66200.0,20.3397,20.5536,20.33,20.5147,66200.0
2011-10-13 15:10:00,21.1,21.12,20.97,20.98,102300.0,20.5147,20.5341,20.3883,20.398,102300.0
2011-10-13 15:20:00,20.99,21.05,20.79,20.82,81100.0,20.4077,20.4661,20.2133,20.2425,81100.0
2011-10-13 15:30:00,20.81,20.88,20.75,20.78,81300.0,20.2327,20.3008,20.1744,20.2036,81300.0
2011-10-13 15:40:00,20.78,20.9,20.76,20.86,109000.0,20.2036,20.3202,20.1841,20.2813,109000.0
2011-10-13 15:50:00,20.85,20.96,20.85,20.9,143900.0,20.2716,20.3786,20.2716,20.3202,143900.0
2011-10-14 09:30:00,21.41,21.96,21.41,21.96,108600.0,20.8161,21.3508,20.8161,21.3508,108600.0
2011-10-14 09:40:00,21.96,22.01,21.68,21.74,94500.0,21.3508,21.3994,21.0786,21.1369,94500.0
2011-10-14 09:50:00,21.74,21.81,21.57,21.6,107100.0,21.1369,21.205,20.9716,21.0008,107100.0
2011-10-14 10:00:00,21.58,21.63,21.43,21.53,35200.0,20.9814,21.03,20.8355,20.9328,35200.0
2011-10-14 10:10:00,21.49,21.54,21.37,21.42,14800.0,20.8939,20.9425,20.7772,20.8258,14800.0
2011-10-14 10:20:00,21.43,21.64,21.43,21.59,31800.0,20.8355,21.0397,20.8355,20.9911,31800.0
2011-10-14 10:30:00,21.58,21.71,21.49,21.56,30700.0,20.9814,21.1078,20.8939,20.9619,30700.0
2011-10-14 10:40:00,21.54,21.59,21.45,21.55,25100.0,20.9425,20.9911,20.855,20.9522,25100.0
2011-10-14 10:50:00,21.55,21.62,21.42,21.62,21300.0,20.9522,21.0203,20.8258,21.0203,21300.0
2011-10-14 11:00:00,21.62,21.69,21.53,21.58,15800.0,21.0203,21.0883,20.9328,20.9814,15800.0
2011-10-14 11:10:00,21.59,21.65,21.53,21.63,11900.0,20.9911,21.0494,20.9328,21.03,11900.0
2011-10-14 11:20:00,21.63,21.67,21.45,21.47,118700.0,21.03,21.0689,20.855,20.8744,118700.0
2011-10-14 11:30:00,21.49,21.57,21.3,21.3,75100.0,20.8939,20.9716,20.7091,20.7091,75100.0
2011-10-14 11:40:00,21.3,21.4,21.3,21.34,12600.0,20.7091,20.8064,20.7091,20.748,12600.0
2011-10-14 11:50:00,21.32,21.38,21.3,21.34,10300.0,20.7286,20.7869,20.7091,20.748,10300.0
2011-10-14 12:00:00,21.34,21.37,21.26,21.37,24200.0,20.748,20.7772,20.6702,20.7772,24200.0
2011-10-14 12:10:00,21.37,21.4,21.25,21.3,9400.0,20.7772,20.8064,20.6605,20.7091,9400.0
2011-10-14 12:20:00,21.29,21.34,21.25,21.3,20400.0,20.6994,20.748,20.6605,20.7091,20400.0
2011-10-14 12:30:00,21.28,21.42,21.27,21.37,29400.0,20.6897,20.8258,20.68,20.7772,29400.0
2011-10-14 12:40:00,21.38,21.4,21.34,21.36,13700.0,20.7869,20.8064,20.748,20.7675,13700.0
2011-10-14 12:50:00,21.37,21.38,21.25,21.25,15300.0,20.7772,20.7869,20.6605,20.6605,15300.0
2011-10-14 13:00:00,21.25,21.31,21.25,21.3,49500.0,20.6605,20.7189,20.6605,20.7091,49500.0
2011-10-14 13:10:00,21.29,21.43,21.28,21.4,82000.0,20.6994,20.8355,20.6897,20.8064,82000.0
2011-10-14 13:20:00,21.39,21.42,21.36,21.37,11600.0,20.7966,20.8258,20.7675,20.7772,11600.0
2011-10-14 13:30:00,21.36,21.4,21.33,21.35,14200.0,20.7675,20.8064,20.7383,20.7578,14200.0
2011-10-14 13:40:00,21.36,21.42,21.32,21.42,32200.0,20.7675,20.8258,20.7286,20.8258,32200.0
2011-10-14 13:50:00,21.41,21.47,21.38,21.44,27900.0,20.8161,20.8744,20.7869,20.8453,27900.0
2011-10-14 14:00:00,21.43,21.5,21.38,21.48,46300.0,20.8355,20.9036,20.7869,20.8841,46300.0
2011-10-14 14:10:00,21.47,21.49,21.43,21.49,12600.0,20.8744,20.8939,20.8355,20.8939,12600.0
2011-10-14 14:20:00,21.49,21.5,21.45,21.48,9800.0,20.8939,20.9036,20.855,20.8841,9800.0
2011-10-14 14:30:00,21.48,21.48,21.39,21.44,15000.0,20.8841,20.8841,20.7966,20.8453,15000.0
2011-10-14 14:40:00,21.43,21.45,21.36,21.4,20500.0,20.8355,20.855,20.7675,20.8064,20500.0
2011-10-14 14:50:00,21.41,21.45,21.35,21.4,58500.0,20.8161,20.855,20.7578,20.8064,58500.0
2011-10-14 15:00:00,21.41,21.44,21.34,21.34,80400.0,20.8161,20.8453,20.748,20.748,80400.0
2011-10-14 15:10:00,21.35,21.43,21.35,21.38,54900.0,20.7578,20.8355,20.7578,20.7869,54900.0
2011-10-14 15:20:00,21.39,21.62,21.39,21.6,52200.0,20.7966,21.0203,20.7966,21.0008,52200.0
2011-10-14 15:30:00,21.61,21.72,21.52,21.53,65100.0,21.0105,21.1175,20.923,20.9328,65100.0
2011-10-14 15:40:00,21.51,21.68,21.36,21.42,136500.0,20.9133,21.0786,20.7675,20.8258,136500.0
2011-10-14 15:50:00,21.44,21.56,21.35,21.49,159000.0,20.8453,20.9619,20.7578,20.8939,159000.0
2011-10-17 09:30:00,21.31,21.43,21.05,21.12,33600.0,20.7189,20.8355,20.4661,20.5341,33600.0
2011-10-17 09:40:00,21.08,21.14,20.93,20.93,45100.0,20.4952,20.5536,20.3494,20.3494,45100.0
2011-10-17 09:50:00,20.92,20.98,20.65,20.76,80200.0,20.3397,20.398,20.0772,20.1841,80200.0
2011-10-17 10:00:00,20.77,20.79,20.52,20.64,56100.0,20.1938,20.2133,19.9508,20.0674,56100.0
2011-10-17 10:10:00,20.64,20.71,20.36,20.38,79000.0,20.0674,20.1355,19.7952,19.8147,79000.0
2011-10-17 10:20:00,20.38,20.51,20.37,20.47,76500.0,19.8147,19.9411,19.8049,19.9022,76500.0
2011-10-17 10:30:00,20.48,20.59,20.42,20.5,75300.0,19.9119,20.0188,19.8536,19.9313,75300.0
2011-10-17 10:40:00,20.5,20.56,20.44,20.46,68200.0,19.9313,19.9897,19.873,19.8924,68200.0
2011-10-17 10:50:00,20.45,20.54,20.4,20.5,69000.0,19.8827,19.9702,19.8341,19.9313,69000.0
2011-10-17 11:00:00,20.5,20.54,20.45,20.52,40600.0,19.9313,19.9702,19.8827,19.9508,40600.0
2011-10-17 11:10:00,20.52,20.6,20.47,20.57,36900.0,19.9508,20.0286,19.9022,19.9994,36900.0
2011-10-17 11:20:00,20.58,20.69,20.56,20.69,48400.0,20.0091,20.1161,19.9897,20.1161,48400.0
2011-10-17 11:30:00,20.69,20.8,20.59,20.75,57800.0,20.1161,20.223,20.0188,20.1744,57800.0
2011-10-17 11:40:00,20.76,20.76,20.45,20.48,32700.0,20.1841,20.1841,19.8827,19.9119,32700.0
2011-10-17 11:50:00,20.49,20.51,20.37,20.44,51500.0,19.9216,19.9411,19.8049,19.873,51500.0
2011-10-17 12:00:00,20.43,20.47,20.37,20.47,19300.0,19.8633,19.9022,19.8049,19.9022,19300.0
2011-10-17 12:10:00,20.46,20.46,20.3,20.38,44200.0,19.8924,19.8924,19.7369,19.8147,44200.0
2011-10-17 12:20:00,20.37,20.37,20.25,20.3,52100.0,19.8049,19.8049,19.6883,19.7369,52100.0
2011-10-17 12:30:00,20.3,20.37,20.25,20.37,29400.0,19.7369,19.8049,19.6883,19.8049,29400.0
2011-10-17 12:40:00,20.36,20.43,20.2,20.25,82000.0,19.7952,19.8633,19.6397,19.6883,82000.0
2011-10-17 12:50:00,20.25,20.26,20.22,20.24,40700.0,19.6883,19.698,19.6591,19.6785,40700.0
2011-10-17 13:00:00,20.24,20.31,20.2,20.28,47000.0,19.6785,19.7466,19.6397,19.7174,47000.0
2011-10-17 13:10:00,20.29,20.41,20.29,20.4,22200.0,19.7272,19.8438,19.7272,19.8341,22200.0
2011-10-17 13:20:00,20.4,20.5,20.4,20.46,18300.0,19.8341,19.9313,19.8341,19.8924,18300.0
2011-10-17 13:30:00,20.46,20.46,20.33,20.41,27200.0,19.8924,19.8924,19.766,19.8438,27200.0
2011-10-17 13:40:00,20.41,20.43,20.25,20.26,69200.0,19.8438,19.8633,19.6883,19.698,69200.0
2011-10-17 13:50:00,20.25,20.31,20.23,20.27,73800.0,19.6883,19.7466,19.6688,19.7077,73800.0
2011-10-17 14:00:00,20.27,20.3,20.2,20.24,43600.0,19.7077,19.7369,19.6397,19.6785,43600.0
2011-10-17 14:10:00,20.22,20.33,20.2,20.26,53400.0,19.6591,19.766,19.6397,19.698,53400.0
2011-10-17 14:20:00,20.26,20.32,20.2,20.25,50500.0,19.698,19.7563,19.6397,19.6883,50500.0
2011-10-17 14:30:00,20.24,20.24,20.11,20.2,65800.0,19.6785,19.6785,19.5521,19.6397,65800.0
2011-10-17 14:40:00,20.2,20.21,20.14,20.19,34200.0,19.6397,19.6494,19.5813,19.6299,34200.0
2011-10-17 14:50:00,20.19,20.3,20.14,20.3,73400.0,19.6299,19.7369,19.5813,19.7369,73400.0
2011-10-17 15:00:00,20.3,20.47,20.28,20.29,57800.0,19.7369,19.9022,19.7174,19.7272,57800.0
2011-10-17 15:10:00,20.29,20.43,20.28,20.36,146100.0,19.7272,19.8633,19.7174,19.7952,146100.0
2011-10-17 15:20:00,20.37,20.4,20.3,20.37,65600.0,19.8049,19.8341,19.7369,19.8049,65600.0
2011-10-17 15:30:00,20.36,20.46,20.26,20.27,81300.0,19.7952,19.8924,19.698,19.7077,81300.0
2011-10-17 15:40:00,20.26,20.56,20.24,20.4,157500.0,19.698,19.9897,19.6785,19.8341,157500.0
2011-10-17 15:50:00,20.41,20.42,20.16,20.2,217900.0,19.8438,19.8536,19.6008,19.6397,217900.0
2011-10-18 09:30:00,20.1,20.75,20.1,20.74,107700.0,19.5424,20.1744,19.5424,20.1647,107700.0
2011-10-18 09:40:00,20.71,20.73,20.26,20.3,139900.0,20.1355,20.155,19.698,19.7369,139900.0
2011-10-18 09:50:00,20.31,20.42,20.0,20.01,69500.0,19.7466,19.8536,19.4452,19.4549,69500.0
2011-10-18 10:00:00,20.01,20.04,19.76,19.99,148300.0,19.4549,19.4841,19.2119,19.4355,148300.0
2011-10-18 10:10:00,19.99,20.15,19.92,19.99,93800.0,19.4355,19.591,19.3674,19.4355,93800.0
2011-10-18 10:20:00,20.0,20.39,19.99,20.34,159600.0,19.4452,19.8244,19.4355,19.7758,159600.0
2011-10-18 10:30:00,20.36,20.4,20.21,20.24,79400.0,19.7952,19.8341,19.6494,19.6785,79400.0
2011-10-18 10:40:00,20.25,20.65,20.23,20.56,112600.0,19.6883,20.0772,19.6688,19.9897,112600.0
2011-10-18 10:50:00,20.58,20.61,20.47,20.55,67000.0,20.0091,20.0383,19.9022,19.9799,67000.0
2011-10-18 11:00:00,20.56,20.7,20.5,20.64,54300.0,19.9897,20.1258,19.9313,20.0674,54300.0
2011-10-18 11:10:00,20.64,20.75,20.47,20.5,91600.0,20.0674,20.1744,19.9022,19.9313,91600.0
2011-10-18 11:20:00,20.49,20.49,20.27,20.36,53100.0,19.9216,19.9216,19.7077,19.7952,53100.0
2011-10-18 11:30:00,20.37,20.72,20.32,20.69,157400.0,19.8049,20.1452,19.7563,20.1161,157400.0
2011-10-18 11:40:00,20.68,20.83,20.61,20.67,53800.0,20.1063,20.2522,20.0383,20.0966,53800.0
2011-10-18 11:50:00,20.69,20.85,20.67,20.77,66300.0,20.1161,20.2716,20.0966,20.1938,66300.0
2011-10-18 12:00:00,20.78,20.87,20.78,20.83,27200.0,20.2036,20.2911,20.2036,20.2522,27200.0
2011-10-18 12:10:00,20.84,20.85,20.63,20.69,30000.0,20.2619,20.2716,20.0577,20.1161,30000.0
2011-10-18 12:20:00,20.69,20.69,20.52,20.61,44400.0,20.1161,20.1161,19.9508,20.0383,44400.0
2011-10-18 12:30:00,20.62,20.66,20.58,20.65,57000.0,20.048,20.0869,20.0091,20.0772,57000.0
2011-10-18 12:40:00,20.66,20.73,20.6,20.73,75900.0,20.0869,20.155,20.0286,20.155,75900.0
2011-10-18 12:50:00,20.71,20.71,20.66,20.68,18300.0,20.1355,20.1355,20.0869,20.1063,18300.0
2011-10-18 13:00:00,20.69,20.82,20.69,20.79,27700.0,20.1161,20.2425,20.1161,20.2133,27700.0
2011-10-18 13:10:00,20.78,20.78,20.62,20.65,41800.0,20.2036,20.2036,20.048,20.0772,41800.0
2011-10-18 13:20:00,20.66,20.66,20.42,20.5,74300.0,20.0869,20.0869,19.8536,19.9313,74300.0
2011-10-18 13:30:00,20.5,20.58,20.46,20.58,44200.0,19.9313,20.0091,19.8924,20.0091,44200.0
2011-10-18 13:40:00,20.58,20.61,20.44,20.53,58300.0,20.0091,20.0383,19.873,19.9605,58300.0
2011-10-18 13:50:00,20.53,20.64,20.37,20.39,69300.0,19.9605,20.0674,19.8049,19.8244,69300.0
2011-10-18 14:00:00,20.38,20.46,20.34,20.46,77700.0,19.8147,19.8924,19.7758,19.8924,77700.0
2011-10-18 14:10:00,20.46,20.6,20.45,20.57,83400.0,19.8924,20.0286,19.8827,19.9994,83400.0
2011-10-18 14:20:00,20.57,20.69,20.48,20.49,86500.0,19.9994,20.1161,19.9119,19.9216,86500.0
2011-10-18 14:30:00,20.5,20.7,20.49,20.64,81300.0,19.9313,20.1258,19.9216,20.0674,81300.0
2011-10-18 14:40:00,20.64,20.76,20.55,20.67,113100.0,20.0674,20.1841,19.9799,20.0966,113100.0
2011-10-18 14:50:00,20.66,20.72,20.61,20.65,91300.0,20.0869,20.1452,20.0383,20.0772,91300.0
2011-10-18 15:00:00,20.66,20.96,20.64,20.93,201600.0,20.0869,20.3786,20.0674,20.3494,201600.0
2011-10-18 15:10:00,20.92,21.13,20.79,20.8,130400.0,20.3397,20.5439,20.2133,20.223,130400.0
2011-10-18 15:20:00,20.81,21.0,20.66,20.69,181500.0,20.2327,20.4175,20.0869,20.1161,181500.0
2011-10-18 15:30:00,20.7,21.0,20.66,20.97,302800.0,20.1258,20.4175,20.0869,20.3883,302800.0
2011-10-18 15:40:00,20.96,21.02,20.9,20.93,281000.0,20.3786,20.4369,20.3202,20.3494,281000.0
2011-10-18 15:50:00,20.93,21.19,20.9,21.02,327300.0,20.3494,20.6022,20.3202,20.4369,327300.0
2011-10-19 09:30:00,22.94,23.4,22.5,22.8,765400.0,22.3036,22.7509,21.8759,22.1675,765400.0
2011-10-19 09:40:00,22.8,23.19,22.8,23.11,517000.0,22.1675,22.5467,22.1675,22.4689,517000.0
2011-10-19 09:50:00,23.11,23.6,23.08,23.6,339000.0,22.4689,22.9453,22.4398,22.9453,339000.0
2011-10-19 10:00:00,23.6,23.76,23.26,23.54,231200.0,22.9453,23.1009,22.6148,22.887,231200.0
2011-10-19 10:10:00,23.53,23.95,23.51,23.9,268600.0,22.8773,23.2856,22.8578,23.237,268600.0
2011-10-19 10:20:00,23.9,24.4,23.84,24.15,468500.0,23.237,23.7231,23.1787,23.4801,468500.0
2011-10-19 10:30:00,24.15,24.15,23.91,24.08,273600.0,23.4801,23.4801,23.2467,23.412,273600.0
2011-10-19 10:40:00,24.08,24.22,23.8,23.89,266700.0,23.412,23.5481,23.1398,23.2273,266700.0
2011-10-19 10:50:00,23.91,23.92,23.66,23.68,233800.0,23.2467,23.2565,23.0037,23.0231,233800.0
2011-10-19 11:00:00,23.68,23.8,23.58,23.61,168700.0,23.0231,23.1398,22.9259,22.9551,168700.0
2011-10-19 11:10:00,23.62,23.66,23.23,23.24,199900.0,22.9648,23.0037,22.5856,22.5953,199900.0
2011-10-19 11:20:00,23.23,23.51,23.03,23.39,189300.0,22.5856,22.8578,22.3911,22.7412,189300.0
2011-10-19 11:30:00,23.38,23.44,23.1,23.1,157500.0,22.7314,22.7898,22.4592,22.4592,157500.0
2011-10-19 11:40:00,23.08,23.21,23.0,23.04,167600.0,22.4398,22.5662,22.362,22.4009,167600.0
2011-10-19 11:50:00,23.05,23.08,22.87,22.88,117200.0,22.4106,22.4398,22.2356,22.2453,117200.0
2011-10-19 12:00:00,22.87,22.92,22.65,22.69,190200.0,22.2356,22.2842,22.0217,22.0606,190200.0
2011-10-19 12:10:00,22.66,22.98,22.57,22.96,140700.0,22.0314,22.3425,21.9439,22.3231,140700.0
2011-10-19 12:20:00,22.97,23.37,22.97,23.26,136100.0,22.3328,22.7217,22.3328,22.6148,136100.0
2011-10-19 12:30:00,23.25,23.31,23.12,23.23,61500.0,22.605,22.6634,22.4787,22.5856,61500.0
2011-10-19 12:40:00,23.24,23.24,23.01,23.07,60900.0,22.5953,22.5953,22.3717,22.43,60900.0
2011-10-19 12:50:00,23.08,23.43,23.07,23.27,79200.0,22.4398,22.7801,22.43,22.6245,79200.0
2011-10-19 13:00:00,23.29,23.38,23.24,23.3,44900.0,22.6439,22.7314,22.5953,22.6537,44900.0
2011-10-19 13:10:00,23.3,23.32,23.1,23.11,57400.0,22.6537,22.6731,22.4592,22.4689,57400.0
2011-10-19 13:20:00,23.11,23.21,23.04,23.05,46400.0,22.4689,22.5662,22.4009,22.4106,46400.0
2011-10-19 13:30:00,23.04,23.12,22.59,22.61,176100.0,22.4009,22.4787,21.9634,21.9828,176100.0
2011-10-19 13:40:00,22.6,22.71,22.45,22.59,189700.0,21.9731,22.08,21.8272,21.9634,189700.0
2011-10-19 13:50:00,22.6,22.95,22.6,22.75,84400.0,21.9731,22.3134,21.9731,22.1189,84400.0
2011-10-19 14:00:00,22.76,22.78,22.54,22.67,146800.0,22.1286,22.1481,21.9147,22.0411,146800.0
2011-10-19 14:10:00,22.65,22.96,22.57,22.86,129500.0,22.0217,22.3231,21.9439,22.2259,129500.0
2011-10-19 14:20:00,22.86,22.89,22.73,22.76,92600.0,22.2259,22.255,22.0995,22.1286,92600.0
2011-10-19 14:30:00,22.75,22.87,22.57,22.87,90600.0,22.1189,22.2356,21.9439,22.2356,90600.0
2011-10-19 14:40:00,22.86,23.33,22.8,23.3,132700.0,22.2259,22.6828,22.1675,22.6537,132700.0
2011-10-19 14:50:00,23.29,23.36,23.02,23.04,118500.0,22.6439,22.712,22.3814,22.4009,118500.0
2011-10-19 15:00:00,23.03,23.06,22.85,22.89,177700.0,22.3911,22.4203,22.2161,22.255,177700.0
2011-10-19 15:10:00,22.88,23.16,22.87,23.06,144700.0,22.2453,22.5175,22.2356,22.4203,144700.0
2011-10-19 15:20:00,23.06,23.14,23.02,23.08,137700.0,22.4203,22.4981,22.3814,22.4398,137700.0
2011-10-19 15:30:00,23.07,23.34,23.05,23.2,158700.0,22.43,22.6925,22.4106,22.5564,158700.0
2011-10-19 15:40:00,23.2,23.29,23.01,23.26,231800.0,22.5564,22.6439,22.3717,22.6148,231800.0
2011-10-19 15:50:00,23.26,23.32,23.2,23.22,401200.0,22.6148,22.6731,22.5564,22.5759,401200.0
2011-10-20 09:30:00,23.17,23.38,22.96,23.16,68800.0,22.5273,22.7314,22.3231,22.5175,68800.0
2011-10-20 09:40:00,23.12,23.53,22.96,23.35,72400.0,22.4787,22.8773,22.3231,22.7023,72400.0
2011-10-20 09:50:00,23.35,23.38,23.09,23.19,72100.0,22.7023,22.7314,22.4495,22.5467,72100.0
2011-10-20 10:00:00,23.2,23.52,23.19,23.35,140800.0,22.5564,22.8676,22.5467,22.7023,140800.0
2011-10-20 10:10:00,23.37,23.93,23.35,23.92,202200.0,22.7217,23.2662,22.7023,23.2565,202200.0
2011-10-20 10:20:00,23.92,23.98,23.73,23.78,172300.0,23.2565,23.3148,23.0717,23.1203,172300.0
2011-10-20 10:30:00,23.77,23.92,23.63,23.9,109300.0,23.1106,23.2565,22.9745,23.237,109300.0
2011-10-20 10:40:00,23.88,23.91,23.8,23.86,57900.0,23.2176,23.2467,23.1398,23.1981,57900.0
2011-10-20 10:50:00,23.86,23.9,23.59,23.63,95500.0,23.1981,23.237,22.9356,22.9745,95500.0
2011-10-20 11:00:00,23.58,23.63,23.5,23.62,93200.0,22.9259,22.9745,22.8481,22.9648,93200.0
2011-10-20 11:10:00,23.61,23.7,23.59,23.67,80100.0,22.9551,23.0426,22.9356,23.0134,80100.0
2011-10-20 11:20:00,23.65,23.85,23.65,23.8,60400.0,22.994,23.1884,22.994,23.1398,60400.0
2011-10-20 11:30:00,23.8,23.94,23.79,23.85,149200.0,23.1398,23.2759,23.1301,23.1884,149200.0
2011-10-20 11:40:00,23.86,23.93,23.83,23.93,81100.0,23.1981,23.2662,23.169,23.2662,81100.0
2011-10-20 11:50:00,23.93,23.93,23.71,23.78,81000.0,23.2662,23.2662,23.0523,23.1203,81000.0
2011-10-20 12:00:00,23.78,23.8,23.66,23.7,86000.0,23.1203,23.1398,23.0037,23.0426,86000.0
2011-10-20 12:10:00,23.68,23.69,23.52,23.61,93900.0,23.0231,23.0328,22.8676,22.9551,93900.0
2011-10-20 12:20:00,23.64,23.75,23.61,23.7,26600.0,22.9842,23.0912,22.9551,23.0426,26600.0
2011-10-20 12:30:00,23.7,23.93,23.69,23.86,87600.0,23.0426,23.2662,23.0328,23.1981,87600.0
2011-10-20 12:40:00,23.87,23.88,23.62,23.68,45400.0,23.2078,23.2176,22.9648,23.0231,45400.0
2011-10-20 12:50:00,23.68,23.92,23.62,23.88,78800.0,23.0231,23.2565,22.9648,23.2176,78800.0
2011-10-20 13:00:00,23.88,23.93,23.79,23.89,79500.0,23.2176,23.2662,23.1301,23.2273,79500.0
2011-10-20 13:10:00,23.88,24.16,23.87,24.16,136500.0,23.2176,23.4898,23.2078,23.4898,136500.0
2011-10-20 13:20:00,24.17,24.54,24.17,24.39,175300.0,23.4995,23.8593,23.4995,23.7134,175300.0
2011-10-20 13:30:00,24.41,24.53,24.35,24.38,148300.0,23.7329,23.8495,23.6745,23.7037,148300.0
2011-10-20 13:40:00,24.38,24.4,24.16,24.26,114400.0,23.7037,23.7231,23.4898,23.587,114400.0
2011-10-20 13:50:00,24.26,24.41,24.11,24.13,82400.0,23.587,23.7329,23.4412,23.4606,82400.0
2011-10-20 14:00:00,24.15,24.25,23.97,24.0,65800.0,23.4801,23.5773,23.3051,23.3342,65800.0
2011-10-20 14:10:00,23.98,24.04,23.83,23.87,75800.0,23.3148,23.3731,23.169,23.2078,75800.0
2011-10-20 14:20:00,23.85,24.0,23.83,23.92,36600.0,23.1884,23.3342,23.169,23.2565,36600.0
2011-10-20 14:30:00,23.93,24.1,23.84,24.1,32200.0,23.2662,23.4315,23.1787,23.4315,32200.0
2011-10-20 14:40:00,24.09,24.23,24.06,24.13,60300.0,23.4217,23.5579,23.3926,23.4606,60300.0
2011-10-20 14:50:00,24.15,24.34,24.14,24.33,69100.0,23.4801,23.6648,23.4704,23.6551,69100.0
2011-10-20 15:00:00,24.32,24.42,24.24,24.32,127200.0,23.6454,23.7426,23.5676,23.6454,127200.0
2011-10-20 15:10:00,24.32,24.37,24.2,24.35,83200.0,23.6454,23.694,23.5287,23.6745,83200.0
2011-10-20 15:20:00,24.35,24.36,23.96,24.06,124400.0,23.6745,23.6843,23.2954,23.3926,124400.0
2011-10-20 15:30:00,24.05,24.14,24.0,24.03,127900.0,23.3829,23.4704,23.3342,23.3634,127900.0
2011-10-20 15:40:00,24.03,24.19,24.03,24.15,111700.0,23.3634,23.519,23.3634,23.4801,111700.0
2011-10-20 15:50:00,24.14,24.17,24.04,24.13,163500.0,23.4704,23.4995,23.3731,23.4606,163500.0
2011-10-21 09:30:00,24.66,24.76,24.27,24.3,113400.0,23.9759,24.0732,23.5968,23.6259,113400.0
2011-10-21 09:40:00,24.3,24.38,24.17,24.38,44900.0,23.6259,23.7037,23.4995,23.7037,44900.0
2011-10-21 09:50:00,24.38,24.42,24.26,24.36,35300.0,23.7037,23.7426,23.587,23.6843,35300.0
2011-10-21 10:00:00,24.36,24.36,24.17,24.22,29300.0,23.6843,23.6843,23.4995,23.5481,29300.0
2011-10-21 10:10:00,24.21,24.58,24.2,24.58,65100.0,23.5384,23.8982,23.5287,23.8982,65100.0
2011-10-21 10:20:00,24.58,24.65,24.47,24.52,49700.0,23.8982,23.9662,23.7912,23.8398,49700.0
2011-10-21 10:30:00,24.52,24.6,24.35,24.39,71100.0,23.8398,23.9176,23.6745,23.7134,71100.0
2011-10-21 10:40:00,24.39,24.39,24.28,24.31,67200.0,23.7134,23.7134,23.6065,23.6356,67200.0
2011-10-21 10:50:00,24.32,24.35,24.16,24.22,47400.0,23.6454,23.6745,23.4898,23.5481,47400.0
2011-10-21 11:00:00,24.22,24.26,24.03,24.05,67300.0,23.5481,23.587,23.3634,23.3829,67300.0
2011-10-21 11:10:00,24.05,24.15,24.03,24.11,97600.0,23.3829,23.4801,23.3634,23.4412,97600.0
2011-10-21 11:20:00,24.1,24.13,24.04,24.07,43800.0,23.4315,23.4606,23.3731,23.4023,43800.0
2011-10-21 11:30:00,24.07,24.07,23.93,23.93,51700.0,23.4023,23.4023,23.2662,23.2662,51700.0
2011-10-21 11:40:00,23.92,24.01,23.92,23.96,47100.0,23.2565,23.344,23.2565,23.2954,47100.0
2011-10-21 11:50:00,23.98,23.98,23.89,23.9,45100.0,23.3148,23.3148,23.2273,23.237,45100.0
2011-10-21 12:00:00,23.91,23.92,23.68,23.7,75800.0,23.2467,23.2565,23.0231,23.0426,75800.0
2011-10-21 12:10:00,23.69,23.85,23.61,23.79,114200.0,23.0328,23.1884,22.9551,23.1301,114200.0
2011-10-21 12:20:00,23.8,23.83,23.74,23.82,16200.0,23.1398,23.169,23.0815,23.1592,16200.0
2011-10-21 12:30:00,23.82,23.83,23.68,23.72,28100.0,23.1592,23.169,23.0231,23.062,28100.0
2011-10-21 12:40:00,23.72,23.75,23.6,23.6,29500.0,23.062,23.0912,22.9453,22.9453,29500.0
2011-10-21 12:50:00,23.61,23.61,23.38,23.39,52600.0,22.9551,22.9551,22.7314,22.7412,52600.0
2011-10-21 13:00:00,23.37,23.38,23.12,23.2,137600.0,22.7217,22.7314,22.4787,22.5564,137600.0
2011-10-21 13:10:00,23.19,23.33,23.13,23.24,101600.0,22.5467,22.6828,22.4884,22.5953,101600.0
2011-10-21 13:20:00,23.24,23.34,23.24,23.32,73300.0,22.5953,22.6925,22.5953,22.6731,73300.0
2011-10-21 13:30:00,23.31,23.37,23.19,23.37,62100.0,22.6634,22.7217,22.5467,22.7217,62100.0
2011-10-21 13:40:00,23.37,23.38,23.29,23.3,56300.0,22.7217,22.7314,22.6439,22.6537,56300.0
2011-10-21 13:50:00,23.3,23.37,23.29,23.35,49400.0,22.6537,22.7217,22.6439,22.7023,49400.0
2011-10-21 14:00:00,23.34,23.51,23.32,23.49,71300.0,22.6925,22.8578,22.6731,22.8384,71300.0
2011-10-21 14:10:00,23.48,23.57,23.45,23.56,44900.0,22.8287,22.9162,22.7995,22.9064,44900.0
2011-10-21 14:20:00,23.57,23.65,23.57,23.61,29400.0,22.9162,22.994,22.9162,22.9551,29400.0
2011-10-21 14:30:00,23.6,23.63,23.5,23.53,48600.0,22.9453,22.9745,22.8481,22.8773,48600.0
2011-10-21 14:40:00,23.53,23.64,23.53,23.58,41800.0,22.8773,22.9842,22.8773,22.9259,41800.0
2011-10-21 14:50:00,23.59,23.67,23.57,23.61,74100.0,22.9356,23.0134,22.9162,22.9551,74100.0
2011-10-21 15:00:00,23.62,23.8,23.59,23.77,89100.0,22.9648,23.1398,22.9356,23.1106,89100.0
2011-10-21 15:10:00,23.78,23.85,23.77,23.81,57000.0,23.1203,23.1884,23.1106,23.1495,57000.0
2011-10-21 15:20:00,23.82,23.99,23.8,23.89,72400.0,23.1592,23.3245,23.1398,23.2273,72400.0
2011-10-21 15:30:00,23.88,23.89,23.77,23.78,84400.0,23.2176,23.2273,23.1106,23.1203,84400.0
2011-10-21 15:40:00,23.78,23.83,23.72,23.8,84300.0,23.1203,23.169,23.062,23.1398,84300.0
2011-10-21 15:50:00,23.81,24.02,23.79,24.01,164000.0,23.1495,23.3537,23.1301,23.344,164000.0
2011-10-24 09:30:00,24.17,24.57,24.16,24.57,43500.0,23.4995,23.8884,23.4898,23.8884,43500.0
2011-10-24 09:40:00,24.55,24.66,24.33,24.62,58000.0,23.869,23.9759,23.6551,23.937,58000.0
2011-10-24 09:50:00,24.66,24.7,24.46,24.49,68200.0,23.9759,24.0148,23.7815,23.8106,68200.0
2011-10-24 10:00:00,24.49,24.62,24.37,24.6,42700.0,23.8106,23.937,23.694,23.9176,42700.0
2011-10-24 10:10:00,24.62,24.65,24.44,24.64,34800.0,23.937,23.9662,23.762,23.9565,34800.0
2011-10-24 10:20:00,24.64,24.68,24.57,24.61,113700.0,23.9565,23.9954,23.8884,23.9273,113700.0
2011-10-24 10:30:00,24.65,24.67,24.5,24.5,84600.0,23.9662,23.9857,23.8204,23.8204,84600.0
2011-10-24 10:40:00,24.51,24.64,24.46,24.59,35400.0,23.8301,23.9565,23.7815,23.9079,35400.0
2011-10-24 10:50:00,24.58,24.67,24.56,24.63,27400.0,23.8982,23.9857,23.8787,23.9468,27400.0
2011-10-24 11:00:00,24.64,24.78,24.63,24.74,29000.0,23.9565,24.0926,23.9468,24.0537,29000.0
2011-10-24 11:10:00,24.74,24.75,24.67,24.72,24500.0,24.0537,24.0634,23.9857,24.0343,24500.0
2011-10-24 11:20:00,24.72,24.77,24.68,24.77,45300.0,24.0343,24.0829,23.9954,24.0829,45300.0
2011-10-24 11:30:00,24.77,24.92,24.77,24.85,32500.0,24.0829,24.2287,24.0829,24.1607,32500.0
2011-10-24 11:40:00,24.86,25.0,24.86,25.0,28800.0,24.1704,24.3065,24.1704,24.3065,28800.0
2011-10-24 11:50:00,24.99,25.18,24.97,25.17,57000.0,24.2968,24.4815,24.2773,24.4718,57000.0
2011-10-24 12:00:00,25.18,25.18,25.08,25.16,24300.0,24.4815,24.4815,24.3843,24.4621,24300.0
2011-10-24 12:10:00,25.17,25.17,25.14,25.15,32500.0,24.4718,24.4718,24.4426,24.4523,32500.0
2011-10-24 12:20:00,25.16,25.21,25.11,25.2,26200.0,24.4621,24.5107,24.4135,24.501,26200.0
2011-10-24 12:30:00,25.2,25.23,25.16,25.2,67500.0,24.501,24.5301,24.4621,24.501,67500.0
2011-10-24 12:40:00,25.21,25.21,25.02,25.02,28100.0,24.5107,24.5107,24.3259,24.3259,28100.0
2011-10-24 12:50:00,25.02,25.08,24.98,25.0,38400.0,24.3259,24.3843,24.2871,24.3065,38400.0
2011-10-24 13:00:00,25.01,25.02,24.89,24.89,31000.0,24.3162,24.3259,24.1996,24.1996,31000.0
2011-10-24 13:10:00,24.89,25.0,24.89,24.97,26300.0,24.1996,24.3065,24.1996,24.2773,26300.0
2011-10-24 13:20:00,24.97,25.0,24.94,24.94,20800.0,24.2773,24.3065,24.2482,24.2482,20800.0
2011-10-24 13:30:00,24.94,24.98,24.89,24.91,70400.0,24.2482,24.2871,24.1996,24.219,70400.0
2011-10-24 13:40:00,24.91,25.02,24.9,25.01,46700.0,24.219,24.3259,24.2093,24.3162,46700.0
2011-10-24 13:50:00,25.02,25.06,24.97,25.0,23800.0,24.3259,24.3648,24.2773,24.3065,23800.0
2011-10-24 14:00:00,25.0,25.0,24.95,24.97,31900.0,24.3065,24.3065,24.2579,24.2773,31900.0
2011-10-24 14:10:00,24.97,24.99,24.76,24.78,30100.0,24.2773,24.2968,24.0732,24.0926,30100.0
2011-10-24 14:20:00,24.79,24.98,24.79,24.94,25300.0,24.1023,24.2871,24.1023,24.2482,25300.0
2011-10-24 14:30:00,24.93,24.97,24.88,24.93,23200.0,24.2384,24.2773,24.1898,24.2384,23200.0
2011-10-24 14:40:00,24.94,24.96,24.88,24.95,29900.0,24.2482,24.2676,24.1898,24.2579,29900.0
2011-10-24 14:50:00,24.94,24.95,24.91,24.93,28100.0,24.2482,24.2579,24.219,24.2384,28100.0
2011-10-24 15:00:00,24.92,24.96,24.84,24.87,75800.0,24.2287,24.2676,24.1509,24.1801,75800.0
2011-10-24 15:10:00,24.88,24.88,24.7,24.73,61900.0,24.1898,24.1898,24.0148,24.044,61900.0
2011-10-24 15:20:00,24.73,24.79,24.64,24.71,94300.0,24.044,24.1023,23.9565,24.0245,94300.0
2011-10-24 15:30:00,24.7,24.75,24.61,24.7,117700.0,24.0148,24.0634,23.9273,24.0148,117700.0
2011-10-24 15:40:00,24.7,24.8,24.67,24.73,111200.0,24.0148,24.112,23.9857,24.044,111200.0
2011-10-24 15:50:00,24.74,24.84,24.73,24.81,178700.0,24.0537,24.1509,24.044,24.1218,178700.0
2011-10-25 09:30:00,24.51,24.52,23.81,24.06,108700.0,23.8301,23.8398,23.1495,23.3926,108700.0
2011-10-25 09:40:00,24.08,24.48,23.99,24.47,124700.0,23.412,23.8009,23.3245,23.7912,124700.0
2011-10-25 09:50:00,24.5,24.53,24.32,24.35,37900.0,23.8204,23.8495,23.6454,23.6745,37900.0
2011-10-25 10:00:00,24.34,24.45,24.23,24.45,74900.0,23.6648,23.7718,23.5579,23.7718,74900.0
2011-10-25 10:10:00,24.42,24.44,24.18,24.32,63000.0,23.7426,23.762,23.5092,23.6454,63000.0
2011-10-25 10:20:00,24.33,24.56,24.32,24.54,29700.0,23.6551,23.8787,23.6454,23.8593,29700.0
2011-10-25 10:30:00,24.54,24.78,24.49,24.76,40600.0,23.8593,24.0926,23.8106,24.0732,40600.0
2011-10-25 10:40:00,24.75,24.79,24.67,24.69,26500.0,24.0634,24.1023,23.9857,24.0051,26500.0
2011-10-25 10:50:00,24.64,24.65,24.45,24.48,27200.0,23.9565,23.9662,23.7718,23.8009,27200.0
2011-10-25 11:00:00,24.47,24.56,24.33,24.45,36400.0,23.7912,23.8787,23.6551,23.7718,36400.0
2011-10-25 11:10:00,24.41,24.45,24.25,24.33,46600.0,23.7329,23.7718,23.5773,23.6551,46600.0
2011-10-25 11:20:00,24.32,24.34,24.19,24.29,34300.0,23.6454,23.6648,23.519,23.6162,34300.0
2011-10-25 11:30:00,24.29,24.37,24.17,24.35,47400.0,23.6162,23.694,23.4995,23.6745,47400.0
2011-10-25 11:40:00,24.35,24.39,24.22,24.32,31700.0,23.6745,23.7134,23.5481,23.6454,31700.0
2011-10-25 11:50:00,24.31,24.4,24.28,24.36,23600.0,23.6356,23.7231,23.6065,23.6843,23600.0
2011-10-25 12:00:00,24.33,24.42,24.23,24.38,74300.0,23.6551,23.7426,23.5579,23.7037,74300.0
2011-10-25 12:10:00,24.36,24.49,24.35,24.49,13700.0,23.6843,23.8106,23.6745,23.8106,13700.0
2011-10-25 12:20:00,24.49,24.49,24.35,24.48,18900.0,23.8106,23.8106,23.6745,23.8009,18900.0
2011-10-25 12:30:00,24.49,24.53,24.44,24.45,25600.0,23.8106,23.8495,23.762,23.7718,25600.0
2011-10-25 12:40:00,24.46,24.46,24.29,24.31,39100.0,23.7815,23.7815,23.6162,23.6356,39100.0
2011-10-25 12:50:00,24.3,24.37,24.3,24.33,19900.0,23.6259,23.694,23.6259,23.6551,19900.0
2011-10-25 13:00:00,24.31,24.43,24.31,24.38,19200.0,23.6356,23.7523,23.6356,23.7037,19200.0
2011-10-25 13:10:00,24.39,24.43,24.34,24.4,38700.0,23.7134,23.7523,23.6648,23.7231,38700.0
2011-10-25 13:20:00,24.41,24.47,24.32,24.33,32000.0,23.7329,23.7912,23.6454,23.6551,32000.0
2011-10-25 13:30:00,24.32,24.32,24.17,24.21,57300.0,23.6454,23.6454,23.4995,23.5384,57300.0
2011-10-25 13:40:00,24.2,24.2,24.11,24.17,29900.0,23.5287,23.5287,23.4412,23.4995,29900.0
2011-10-25 13:50:00,24.18,24.25,24.04,24.14,54800.0,23.5092,23.5773,23.3731,23.4704,54800.0
2011-10-25 14:00:00,24.13,24.16,24.01,24.07,37400.0,23.4606,23.4898,23.344,23.4023,37400.0
2011-10-25 14:10:00,24.08,24.08,23.95,24.03,27900.0,23.412,23.412,23.2856,23.3634,27900.0
2011-10-25 14:20:00,24.03,24.05,23.99,24.01,20700.0,23.3634,23.3829,23.3245,23.344,20700.0
2011-10-25 14:30:00,24.0,24.02,23.91,23.93,25000.0,23.3342,23.3537,23.2467,23.2662,25000.0
2011-10-25 14:40:00,23.94,24.1,23.92,24.04,52900.0,23.2759,23.4315,23.2565,23.3731,52900.0
2011-10-25 14:50:00,24.03,24.05,23.9,23.99,43600.0,23.3634,23.3829,23.237,23.3245,43600.0
2011-10-25 15:00:00,24.0,24.04,23.9,23.91,90000.0,23.3342,23.3731,23.237,23.2467,90000.0
2011-10-25 15:10:00,23.9,23.91,23.72,23.72,128500.0,23.237,23.2467,23.062,23.062,128500.0
2011-10-25 15:20:00,23.74,23.74,23.57,23.65,93200.0,23.0815,23.0815,22.9162,22.994,93200.0
2011-10-25 15:30:00,23.65,23.71,23.57,23.6,195600.0,22.994,23.0523,22.9162,22.9453,195600.0
2011-10-25 15:40:00,23.6,23.68,23.51,23.63,164900.0,22.9453,23.0231,22.8578,22.9745,164900.0
2011-10-25 15:50:00,23.62,23.63,23.48,23.54,252200.0,22.9648,22.9745,22.8287,22.887,252200.0
2011-10-26 09:30:00,24.02,24.25,23.99,24.03,52500.0,23.3537,23.5773,23.3245,23.3634,52500.0
2011-10-26 09:40:00,24.03,24.15,23.98,24.05,91100.0,23.3634,23.4801,23.3148,23.3829,91100.0
2011-10-26 09:50:00,24.05,24.08,23.89,23.9,79100.0,23.3829,23.412,23.2273,23.237,79100.0
2011-10-26 10:00:00,23.94,23.94,23.56,23.6,63000.0,23.2759,23.2759,22.9064,22.9453,63000.0
2011-10-26 10:10:00,23.61,23.62,23.05,23.13,214500.0,22.9551,22.9648,22.4106,22.4884,214500.0
2011-10-26 10:20:00,23.12,23.27,22.8,23.04,204300.0,22.4787,22.6245,22.1675,22.4009,204300.0
2011-10-26 10:30:00,23.04,23.27,22.98,23.22,98200.0,22.4009,22.6245,22.3425,22.5759,98200.0
2011-10-26 10:40:00,23.23,23.23,22.71,22.73,103400.0,22.5856,22.5856,22.08,22.0995,103400.0
2011-10-26 10:50:00,22.73,22.89,22.64,22.75,88000.0,22.0995,22.255,22.012,22.1189,88000.0
2011-10-26 11:00:00,22.76,23.1,22.74,22.98,59600.0,22.1286,22.4592,22.1092,22.3425,59600.0
2011-10-26 11:10:00,22.98,23.16,22.94,23.12,49500.0,22.3425,22.5175,22.3036,22.4787,49500.0
2011-10-26 11:20:00,23.13,23.15,22.96,23.1,39000.0,22.4884,22.5078,22.3231,22.4592,39000.0
2011-10-26 11:30:00,23.09,23.21,23.07,23.1,40700.0,22.4495,22.5662,22.43,22.4592,40700.0
2011-10-26 11:40:00,23.1,23.43,23.1,23.4,66500.0,22.4592,22.7801,22.4592,22.7509,66500.0
2011-10-26 11:50:00,23.4,23.44,23.33,23.34,55800.0,22.7509,22.7898,22.6828,22.6925,55800.0
2011-10-26 12:00:00,23.35,23.43,23.25,23.27,35700.0,22.7023,22.7801,22.605,22.6245,35700.0
2011-10-26 12:10:00,23.27,23.27,23.12,23.17,38600.0,22.6245,22.6245,22.4787,22.5273,38600.0
2011-10-26 12:20:00,23.18,23.25,22.97,23.0,56600.0,22.537,22.605,22.3328,22.362,56600.0
2011-10-26 12:30:00,23.0,23.07,22.94,23.06,77000.0,22.362,22.43,22.3036,22.4203,77000.0
2011-10-26 12:40:00,23.07,23.09,22.91,22.91,80200.0,22.43,22.4495,22.2745,22.2745,80200.0
2011-10-26 12:50:00,22.91,22.91,22.68,22.69,96900.0,22.2745,22.2745,22.0509,22.0606,96900.0
2011-10-26 13:00:00,22.69,22.71,22.61,22.62,88400.0,22.0606,22.08,21.9828,21.9925,88400.0
2011-10-26 13:10:00,22.62,22.78,22.61,22.78,99200.0,21.9925,22.1481,21.9828,22.1481,99200.0
2011-10-26 13:20:00,22.79,22.86,22.75,22.86,52800.0,22.1578,22.2259,22.1189,22.2259,52800.0
2011-10-26 13:30:00,22.88,23.1,22.86,23.1,104400.0,22.2453,22.4592,22.2259,22.4592,104400.0
2011-10-26 13:40:00,23.1,23.35,23.1,23.27,107900.0,22.4592,22.7023,22.4592,22.6245,107900.0
2011-10-26 13:50:00,23.27,23.42,23.2,23.33,114700.0,22.6245,22.7703,22.5564,22.6828,114700.0
2011-10-26 14:00:00,23.35,23.64,23.35,23.63,94900.0,22.7023,22.9842,22.7023,22.9745,94900.0
2011-10-26 14:10:00,23.62,23.72,23.59,23.6,80300.0,22.9648,23.062,22.9356,22.9453,80300.0
2011-10-26 14:20:00,23.6,23.66,23.56,23.56,56900.0,22.9453,23.0037,22.9064,22.9064,56900.0
2011-10-26 14:30:00,23.56,23.7,23.49,23.68,63100.0,22.9064,23.0426,22.8384,23.0231,63100.0
2011-10-26 14:40:00,23.69,23.7,23.56,23.59,67200.0,23.0328,23.0426,22.9064,22.9356,67200.0
2011-10-26 14:50:00,23.59,23.6,23.52,23.58,73900.0,22.9356,22.9453,22.8676,22.9259,73900.0
2011-10-26 15:00:00,23.59,23.62,23.5,23.53,119300.0,22.9356,22.9648,22.8481,22.8773,119300.0
2011-10-26 15:10:00,23.52,23.55,23.48,23.48,112000.0,22.8676,22.8967,22.8287,22.8287,112000.0
2011-10-26 15:20:00,23.48,23.64,23.47,23.63,154000.0,22.8287,22.9842,22.8189,22.9745,154000.0
2011-10-26 15:30:00,23.62,23.88,23.5,23.8,168800.0,22.9648,23.2176,22.8481,23.1398,168800.0
2011-10-26 15:40:00,23.8,23.98,23.76,23.76,123100.0,23.1398,23.3148,23.1009,23.1009,123100.0
2011-10-26 15:50:00,23.75,23.78,23.52,23.62,227300.0,23.0912,23.1203,22.8676,22.9648,227300.0
2011-10-27 09:30:00,24.91,25.27,24.71,25.1,146600.0,24.219,24.569,24.0245,24.4037,146600.0
2011-10-27 09:40:00,25.12,25.14,24.86,24.91,42300.0,24.4232,24.4426,24.1704,24.219,42300.0
2011-10-27 09:50:00,24.91,24.98,24.84,24.89,64500.0,24.219,24.2871,24.1509,24.1996,64500.0
2011-10-27 10:00:00,24.88,24.95,24.73,24.94,73300.0,24.1898,24.2579,24.044,24.2482,73300.0
2011-10-27 10:10:00,24.94,25.02,24.87,24.96,142400.0,24.2482,24.3259,24.1801,24.2676,142400.0
2011-10-27 10:20:00,24.96,24.98,24.76,24.83,136100.0,24.2676,24.2871,24.0732,24.1412,136100.0
2011-10-27 10:30:00,24.82,24.83,24.5,24.52,57700.0,24.1315,24.1412,23.8204,23.8398,57700.0
2011-10-27 10:40:00,24.52,24.84,24.49,24.72,88800.0,23.8398,24.1509,23.8106,24.0343,88800.0
2011-10-27 10:50:00,24.73,24.73,24.56,24.69,49100.0,24.044,24.044,23.8787,24.0051,49100.0
2011-10-27 11:00:00,24.67,24.89,24.65,24.83,34100.0,23.9857,24.1996,23.9662,24.1412,34100.0
2011-10-27 11:10:00,24.83,24.93,24.78,24.79,26400.0,24.1412,24.2384,24.0926,24.1023,26400.0
2011-10-27 11:20:00,24.79,24.93,24.76,24.83,36200.0,24.1023,24.2384,24.0732,24.1412,36200.0
2011-10-27 11:30:00,24.84,24.93,24.77,24.9,16700.0,24.1509,24.2384,24.0829,24.2093,16700.0
2011-10-27 11:40:00,24.89,24.93,24.85,24.9,33000.0,24.1996,24.2384,24.1607,24.2093,33000.0
2011-10-27 11:50:00,24.91,25.03,24.87,25.01,76800.0,24.219,24.3357,24.1801,24.3162,76800.0
2011-10-27 12:00:00,25.02,25.24,24.98,25.05,66400.0,24.3259,24.5398,24.2871,24.3551,66400.0
2011-10-27 12:10:00,25.07,25.22,25.05,25.22,22700.0,24.3746,24.5204,24.3551,24.5204,22700.0
2011-10-27 12:20:00,25.22,25.22,25.05,25.14,31100.0,24.5204,24.5204,24.3551,24.4426,31100.0
2011-10-27 12:30:00,25.14,25.18,24.99,25.07,28700.0,24.4426,24.4815,24.2968,24.3746,28700.0
2011-10-27 12:40:00,25.07,25.11,24.99,25.01,25700.0,24.3746,24.4135,24.2968,24.3162,25700.0
2011-10-27 12:50:00,25.0,25.04,24.96,24.98,19900.0,24.3065,24.3454,24.2676,24.2871,19900.0
2011-10-27 13:00:00,25.0,25.02,24.94,25.01,32100.0,24.3065,24.3259,24.2482,24.3162,32100.0
2011-10-27 13:10:00,25.01,25.04,24.97,24.99,42000.0,24.3162,24.3454,24.2773,24.2968,42000.0
2011-10-27 13:20:00,24.97,25.02,24.97,25.0,18800.0,24.2773,24.3259,24.2773,24.3065,18800.0
2011-10-27 13:30:00,25.01,25.09,24.97,25.03,27900.0,24.3162,24.394,24.2773,24.3357,27900.0
2011-10-27 13:40:00,25.05,25.12,25.01,25.05,39400.0,24.3551,24.4232,24.3162,24.3551,39400.0
2011-10-27 13:50:00,25.06,25.19,25.05,25.16,42300.0,24.3648,24.4912,24.3551,24.4621,42300.0
2011-10-27 14:00:00,25.16,25.29,25.12,25.15,67500.0,24.4621,24.5885,24.4232,24.4523,67500.0
2011-10-27 14:10:00,25.15,25.15,25.03,25.08,22000.0,24.4523,24.4523,24.3357,24.3843,22000.0
2011-10-27 14:20:00,25.09,25.19,25.07,25.17,39900.0,24.394,24.4912,24.3746,24.4718,39900.0
2011-10-27 14:30:00,25.17,25.19,25.07,25.16,40200.0,24.4718,24.4912,24.3746,24.4621,40200.0
2011-10-27 14:40:00,25.16,25.18,25.06,25.08,43300.0,24.4621,24.4815,24.3648,24.3843,43300.0
2011-10-27 14:50:00,25.09,25.12,25.02,25.04,36300.0,24.394,24.4232,24.3259,24.3454,36300.0
2011-10-27 15:00:00,25.04,25.08,24.98,24.98,78900.0,24.3454,24.3843,24.2871,24.2871,78900.0
2011-10-27 15:10:00,24.99,25.05,24.95,25.0,83800.0,24.2968,24.3551,24.2579,24.3065,83800.0
2011-10-27 15:20:00,25.01,25.06,24.97,24.98,123800.0,24.3162,24.3648,24.2773,24.2871,123800.0
2011-10-27 15:30:00,24.98,25.02,24.9,24.98,80000.0,24.2871,24.3259,24.2093,24.2871,80000.0
2011-10-27 15:40:00,24.98,25.02,24.59,24.69,149300.0,24.2871,24.3259,23.9079,24.0051,149300.0
2011-10-27 15:50:00,24.7,24.8,24.6,24.8,188500.0,24.0148,24.112,23.9176,24.112,188500.0
2011-10-28 09:30:00,24.44,24.94,24.44,24.75,108100.0,23.762,24.2482,23.762,24.0634,108100.0
2011-10-28 09:40:00,24.76,24.76,24.25,24.26,61900.0,24.0732,24.0732,23.5773,23.587,61900.0
2011-10-28 09:50:00,24.27,24.37,24.2,24.37,42300.0,23.5968,23.694,23.5287,23.694,42300.0
2011-10-28 10:00:00,24.36,24.44,24.23,24.26,52600.0,23.6843,23.762,23.5579,23.587,52600.0
2011-10-28 10:10:00,24.22,24.35,24.21,24.3,40700.0,23.5481,23.6745,23.5384,23.6259,40700.0
2011-10-28 10:20:00,24.29,24.46,24.28,24.31,44500.0,23.6162,23.7815,23.6065,23.6356,44500.0
2011-10-28 10:30:00,24.32,24.54,24.29,24.53,49700.0,23.6454,23.8593,23.6162,23.8495,49700.0
2011-10-28 10:40:00,24.54,24.56,24.29,24.3,39900.0,23.8593,23.8787,23.6162,23.6259,39900.0
2011-10-28 10:50:00,24.31,24.32,24.16,24.28,37900.0,23.6356,23.6454,23.4898,23.6065,37900.0
2011-10-28 11:00:00,24.28,24.37,24.22,24.36,30300.0,23.6065,23.694,23.5481,23.6843,30300.0
2011-10-28 11:10:00,24.35,24.4,24.28,24.28,33600.0,23.6745,23.7231,23.6065,23.6065,33600.0
2011-10-28 11:20:00,24.28,24.4,24.28,24.4,18900.0,23.6065,23.7231,23.6065,23.7231,18900.0
2011-10-28 11:30:00,24.41,24.51,24.33,24.38,35000.0,23.7329,23.8301,23.6551,23.7037,35000.0
2011-10-28 11:40:00,24.37,24.38,24.21,24.27,35700.0,23.694,23.7037,23.5384,23.5968,35700.0
2011-10-28 11:50:00,24.28,24.29,23.99,24.03,86400.0,23.6065,23.6162,23.3245,23.3634,86400.0
2011-10-28 12:00:00,24.02,24.1,23.99,24.06,57400.0,23.3537,23.4315,23.3245,23.3926,57400.0
2011-10-28 12:10:00,24.06,24.1,23.96,23.98,25700.0,23.3926,23.4315,23.2954,23.3148,25700.0
2011-10-28 12:20:00,23.96,24.05,23.95,23.99,51800.0,23.2954,23.3829,23.2856,23.3245,51800.0
2011-10-28 12:30:00,23.98,23.98,23.83,23.87,45400.0,23.3148,23.3148,23.169,23.2078,45400.0
2011-10-28 12:40:00,23.88,24.06,23.88,24.06,27200.0,23.2176,23.3926,23.2176,23.3926,27200.0
2011-10-28 12:50:00,24.06,24.09,23.98,24.03,35000.0,23.3926,23.4217,23.3148,23.3634,35000.0
2011-10-28 13:00:00,24.05,24.09,23.98,24.0,20500.0,23.3829,23.4217,23.3148,23.3342,20500.0
2011-10-28 13:10:00,24.01,24.03,23.95,24.0,28400.0,23.344,23.3634,23.2856,23.3342,28400.0
2011-10-28 13:20:00,24.01,24.21,24.01,24.2,63900.0,23.344,23.5384,23.344,23.5287,63900.0
2011-10-28 13:30:00,24.21,24.24,24.15,24.2,22000.0,23.5384,23.5676,23.4801,23.5287,22000.0
2011-10-28 13:40:00,24.2,24.21,24.1,24.14,21100.0,23.5287,23.5384,23.4315,23.4704,21100.0
2011-10-28 13:50:00,24.14,24.22,24.11,24.18,14900.0,23.4704,23.5481,23.4412,23.5092,14900.0
2011-10-28 14:00:00,24.19,24.27,24.16,24.23,41300.0,23.519,23.5968,23.4898,23.5579,41300.0
2011-10-28 14:10:00,24.23,24.23,24.0,24.0,52600.0,23.5579,23.5579,23.3342,23.3342,52600.0
2011-10-28 14:20:00,24.0,24.08,24.0,24.08,38100.0,23.3342,23.412,23.3342,23.412,38100.0
2011-10-28 14:30:00,24.07,24.18,24.05,24.08,77600.0,23.4023,23.5092,23.3829,23.412,77600.0
2011-10-28 14:40:00,24.09,24.16,24.09,24.11,25900.0,23.4217,23.4898,23.4217,23.4412,25900.0
2011-10-28 14:50:00,24.1,24.14,23.99,24.03,32100.0,23.4315,23.4704,23.3245,23.3634,32100.0
2011-10-28 15:00:00,24.03,24.2,24.0,24.19,39900.0,23.3634,23.5287,23.3342,23.519,39900.0
2011-10-28 15:10:00,24.19,24.19,24.12,24.19,45200.0,23.519,23.519,23.4509,23.519,45200.0
2011-10-28 15:20:00,24.19,24.3,24.18,24.28,55800.0,23.519,23.6259,23.5092,23.6065,55800.0
2011-10-28 15:30:00,24.3,24.42,24.23,24.41,62900.0,23.6259,23.7426,23.5579,23.7329,62900.0
2011-10-28 15:40:00,24.4,24.46,24.34,24.41,56400.0,23.7231,23.7815,23.6648,23.7329,56400.0
2011-10-28 15:50:00,24.41,24.49,24.33,24.36,113100.0,23.7329,23.8106,23.6551,23.6843,113100.0
2011-10-31 09:30:00,23.87,23.92,23.48,23.65,82400.0,23.2078,23.2565,22.8287,22.994,82400.0
2011-10-31 09:40:00,23.61,23.69,23.42,23.42,75600.0,22.9551,23.0328,22.7703,22.7703,75600.0
2011-10-31 09:50:00,23.39,23.52,23.3,23.52,129100.0,22.7412,22.8676,22.6537,22.8676,129100.0
2011-10-31 10:00:00,23.52,23.79,23.51,23.78,86500.0,22.8676,23.1301,22.8578,23.1203,86500.0
2011-10-31 10:10:00,23.8,23.93,23.79,23.9,82100.0,23.1398,23.2662,23.1301,23.237,82100.0
2011-10-31 10:20:00,23.9,23.97,23.77,23.83,55900.0,23.237,23.3051,23.1106,23.169,55900.0
2011-10-31 10:30:00,23.84,24.05,23.84,24.05,17300.0,23.1787,23.3829,23.1787,23.3829,17300.0
2011-10-31 10:40:00,24.03,24.05,23.83,23.83,24700.0,23.3634,23.3829,23.169,23.169,24700.0
2011-10-31 10:50:00,23.85,23.94,23.75,23.85,67400.0,23.1884,23.2759,23.0912,23.1884,67400.0
2011-10-31 11:00:00,23.86,24.07,23.82,24.05,18800.0,23.1981,23.4023,23.1592,23.3829,18800.0
2011-10-31 11:10:00,24.07,24.08,23.77,23.79,27000.0,23.4023,23.412,23.1106,23.1301,27000.0
2011-10-31 11:20:00,23.76,23.83,23.74,23.8,14100.0,23.1009,23.169,23.0815,23.1398,14100.0
2011-10-31 11:30:00,23.8,23.92,23.79,23.87,37900.0,23.1398,23.2565,23.1301,23.2078,37900.0
2011-10-31 11:40:00,23.86,23.95,23.83,23.93,18300.0,23.1981,23.2856,23.169,23.2662,18300.0
2011-10-31 11:50:00,23.94,24.01,23.89,23.9,16300.0,23.2759,23.344,23.2273,23.237,16300.0
2011-10-31 12:00:00,23.89,23.94,23.87,23.89,14000.0,23.2273,23.2759,23.2078,23.2273,14000.0
2011-10-31 12:10:00,23.88,23.89,23.71,23.76,14200.0,23.2176,23.2273,23.0523,23.1009,14200.0
2011-10-31 12:20:00,23.74,23.8,23.64,23.65,19500.0,23.0815,23.1398,22.9842,22.994,19500.0
2011-10-31 12:30:00,23.65,23.75,23.65,23.73,15700.0,22.994,23.0912,22.994,23.0717,15700.0
2011-10-31 12:40:00,23.73,23.81,23.7,23.8,12000.0,23.0717,23.1495,23.0426,23.1398,12000.0
2011-10-31 12:50:00,23.79,23.8,23.72,23.78,21700.0,23.1301,23.1398,23.062,23.1203,21700.0
2011-10-31 13:00:00,23.78,23.89,23.76,23.85,15100.0,23.1203,23.2273,23.1009,23.1884,15100.0
2011-10-31 13:10:00,23.85,23.92,23.85,23.87,24200.0,23.1884,23.2565,23.1884,23.2078,24200.0
2011-10-31 13:20:00,23.86,23.89,23.81,23.82,11100.0,23.1981,23.2273,23.1495,23.1592,11100.0
2011-10-31 13:30:00,23.83,24.04,23.81,24.03,34400.0,23.169,23.3731,23.1495,23.3634,34400.0
2011-10-31 13:40:00,24.03,24.11,24.02,24.1,22900.0,23.3634,23.4412,23.3537,23.4315,22900.0
2011-10-31 13:50:00,24.1,24.11,24.02,24.08,17100.0,23.4315,23.4412,23.3537,23.412,17100.0
2011-10-31 14:00:00,24.08,24.09,23.97,23.98,16600.0,23.412,23.4217,23.3051,23.3148,16600.0
2011-10-31 14:10:00,23.99,23.99,23.89,23.95,14800.0,23.3245,23.3245,23.2273,23.2856,14800.0
2011-10-31 14:20:00,23.95,24.01,23.9,24.01,42700.0,23.2856,23.344,23.237,23.344,42700.0
2011-10-31 14:30:00,24.02,24.05,23.88,23.91,25500.0,23.3537,23.3829,23.2176,23.2467,25500.0
2011-10-31 14:40:00,23.9,23.96,23.87,23.9,23600.0,23.237,23.2954,23.2078,23.237,23600.0
2011-10-31 14:50:00,23.92,24.03,23.92,24.0,24100.0,23.2565,23.3634,23.2565,23.3342,24100.0
2011-10-31 15:00:00,23.99,24.01,23.87,23.89,27300.0,23.3245,23.344,23.2078,23.2273,27300.0
2011-10-31 15:10:00,23.9,23.93,23.74,23.74,36600.0,23.237,23.2662,23.0815,23.0815,36600.0
2011-10-31 15:20:00,23.74,23.78,23.61,23.61,45500.0,23.0815,23.1203,22.9551,22.9551,45500.0
2011-10-31 15:30:00,23.62,23.78,23.53,23.78,76800.0,22.9648,23.1203,22.8773,23.1203,76800.0
2011-10-31 15:40:00,23.76,23.76,23.45,23.51,205000.0,23.1009,23.1009,22.7995,22.8578,205000.0
2011-10-31 15:50:00,23.51,23.66,23.39,23.42,203900.0,22.8578,23.0037,22.7412,22.7703,203900.0
2011-11-01 09:30:00,22.54,22.89,22.46,22.78,198900.0,21.9147,22.255,21.837,22.1481,198900.0
2011-11-01 09:40:00,22.76,22.9,22.61,22.68,124700.0,22.1286,22.2648,21.9828,22.0509,124700.0
2011-11-01 09:50:00,22.66,23.08,22.65,23.05,89900.0,22.0314,22.4398,22.0217,22.4106,89900.0
2011-11-01 10:00:00,23.04,23.27,22.95,23.19,140400.0,22.4009,22.6245,22.3134,22.5467,140400.0
2011-11-01 10:10:00,23.19,23.39,23.16,23.27,69700.0,22.5467,22.7412,22.5175,22.6245,69700.0
2011-11-01 10:20:00,23.27,23.58,23.14,23.47,91300.0,22.6245,22.9259,22.4981,22.8189,91300.0
2011-11-01 10:30:00,23.47,23.54,23.39,23.46,38000.0,22.8189,22.887,22.7412,22.8092,38000.0
2011-11-01 10:40:00,23.46,23.56,23.45,23.48,79800.0,22.8092,22.9064,22.7995,22.8287,79800.0
2011-11-01 10:50:00,23.49,23.58,23.43,23.48,94100.0,22.8384,22.9259,22.7801,22.8287,94100.0
2011-11-01 11:00:00,23.49,23.57,23.16,23.19,84500.0,22.8384,22.9162,22.5175,22.5467,84500.0
2011-11-01 11:10:00,23.2,23.47,23.15,23.47,63900.0,22.5564,22.8189,22.5078,22.8189,63900.0
2011-11-01 11:20:00,23.48,23.48,23.21,23.21,39900.0,22.8287,22.8287,22.5662,22.5662,39900.0
2011-11-01 11:30:00,23.22,23.23,22.97,23.0,41000.0,22.5759,22.5856,22.3328,22.362,41000.0
2011-11-01 11:40:00,22.99,23.1,22.9,22.97,57900.0,22.3523,22.4592,22.2648,22.3328,57900.0
2011-11-01 11:50:00,22.97,23.02,22.66,22.67,108300.0,22.3328,22.3814,22.0314,22.0411,108300.0
2011-11-01 12:00:00,22.66,22.7,22.45,22.68,108000.0,22.0314,22.0703,21.8272,22.0509,108000.0
2011-11-01 12:10:00,22.68,22.8,22.51,22.55,48000.0,22.0509,22.1675,21.8856,21.9245,48000.0
2011-11-01 12:20:00,22.55,22.62,22.47,22.56,28400.0,21.9245,21.9925,21.8467,21.9342,28400.0
2011-11-01 12:30:00,22.56,22.74,22.49,22.73,36400.0,21.9342,22.1092,21.8661,22.0995,36400.0
2011-11-01 12:40:00,22.73,22.75,22.56,22.59,51700.0,22.0995,22.1189,21.9342,21.9634,51700.0
2011-11-01 12:50:00,22.57,22.59,22.39,22.39,47600.0,21.9439,21.9634,21.7689,21.7689,47600.0
2011-11-01 13:00:00,22.37,22.56,22.35,22.44,40300.0,21.7495,21.9342,21.73,21.8175,40300.0
2011-11-01 13:10:00,22.44,22.54,22.41,22.42,41400.0,21.8175,21.9147,21.7883,21.7981,41400.0
2011-11-01 13:20:00,22.42,22.66,22.3,22.63,36600.0,21.7981,22.0314,21.6814,22.0022,36600.0
2011-11-01 13:30:00,22.65,22.88,22.58,22.76,76200.0,22.0217,22.2453,21.9536,22.1286,76200.0
2011-11-01 13:40:00,22.74,22.99,22.74,22.89,25900.0,22.1092,22.3523,22.1092,22.255,25900.0
2011-11-01 13:50:00,22.9,23.0,22.65,22.78,35600.0,22.2648,22.362,22.0217,22.1481,35600.0
2011-11-01 14:00:00,22.75,22.92,22.7,22.89,41200.0,22.1189,22.2842,22.0703,22.255,41200.0
2011-11-01 14:10:00,22.9,23.04,22.83,22.94,35300.0,22.2648,22.4009,22.1967,22.3036,35300.0
2011-11-01 14:20:00,22.93,23.19,22.93,23.16,25600.0,22.2939,22.5467,22.2939,22.5175,25600.0
2011-11-01 14:30:00,23.13,23.15,22.92,22.92,16900.0,22.4884,22.5078,22.2842,22.2842,16900.0
2011-11-01 14:40:00,22.92,23.1,22.92,22.96,23000.0,22.2842,22.4592,22.2842,22.3231,23000.0
2011-11-01 14:50:00,22.98,23.03,22.74,22.81,36500.0,22.3425,22.3911,22.1092,22.1773,36500.0
2011-11-01 15:00:00,22.79,22.89,22.63,22.65,73600.0,22.1578,22.255,22.0022,22.0217,73600.0
2011-11-01 15:10:00,22.65,22.85,22.64,22.79,56300.0,22.0217,22.2161,22.012,22.1578,56300.0
2011-11-01 15:20:00,22.79,22.83,22.65,22.83,51900.0,22.1578,22.1967,22.0217,22.1967,51900.0
2011-11-01 15:30:00,22.81,22.97,22.78,22.96,55800.0,22.1773,22.3328,22.1481,22.3231,55800.0
2011-11-01 15:40:00,22.95,22.96,22.64,22.74,125000.0,22.3134,22.3231,22.012,22.1092,125000.0
2011-11-01 15:50:00,22.72,22.72,22.61,22.69,160500.0,22.0897,22.0897,21.9828,22.0606,160500.0
2011-11-02 09:30:00,23.23,23.45,23.17,23.26,58300.0,22.5856,22.7995,22.5273,22.6148,58300.0
2011-11-02 09:40:00,23.23,23.32,23.13,23.18,24000.0,22.5856,22.6731,22.4884,22.537,24000.0
2011-11-02 09:50:00,23.21,23.21,23.01,23.12,33700.0,22.5662,22.5662,22.3717,22.4787,33700.0
2011-11-02 10:00:00,23.13,23.22,23.05,23.14,20500.0,22.4884,22.5759,22.4106,22.4981,20500.0
2011-11-02 10:10:00,23.13,23.35,23.11,23.35,21700.0,22.4884,22.7023,22.4689,22.7023,21700.0
2011-11-02 10:20:00,23.34,23.47,23.26,23.4,42500.0,22.6925,22.8189,22.6148,22.7509,42500.0
2011-11-02 10:30:00,23.39,23.46,23.31,23.46,26700.0,22.7412,22.8092,22.6634,22.8092,26700.0
2011-11-02 10:40:00,23.45,23.6,23.43,23.59,32300.0,22.7995,22.9453,22.7801,22.9356,32300.0
2011-11-02 10:50:00,23.59,23.77,23.58,23.75,66900.0,22.9356,23.1106,22.9259,23.0912,66900.0
2011-11-02 11:00:00,23.76,23.8,23.72,23.75,40100.0,23.1009,23.1398,23.062,23.0912,40100.0
2011-11-02 11:10:00,23.73,23.77,23.72,23.75,31600.0,23.0717,23.1106,23.062,23.0912,31600.0
2011-11-02 11:20:00,23.73,23.75,23.66,23.67,21600.0,23.0717,23.0912,23.0037,23.0134,21600.0
2011-11-02 11:30:00,23.69,23.69,23.6,23.64,15500.0,23.0328,23.0328,22.9453,22.9842,15500.0
2011-11-02 11:40:00,23.64,23.65,23.57,23.57,30500.0,22.9842,22.994,22.9162,22.9162,30500.0
2011-11-02 11:50:00,23.57,23.61,23.45,23.58,20100.0,22.9162,22.9551,22.7995,22.9259,20100.0
2011-11-02 12:00:00,23.58,23.6,23.49,23.55,14000.0,22.9259,22.9453,22.8384,22.8967,14000.0
2011-11-02 12:10:00,23.56,23.63,23.49,23.51,23700.0,22.9064,22.9745,22.8384,22.8578,23700.0
2011-11-02 12:20:00,23.52,23.56,23.44,23.54,16100.0,22.8676,22.9064,22.7898,22.887,16100.0
2011-11-02 12:30:00,23.54,23.57,23.39,23.52,16700.0,22.887,22.9162,22.7412,22.8676,16700.0
2011-11-02 12:40:00,23.53,23.62,23.4,23.4,16300.0,22.8773,22.9648,22.7509,22.7509,16300.0
2011-11-02 12:50:00,23.42,23.49,23.3,23.31,27900.0,22.7703,22.8384,22.6537,22.6634,27900.0
2011-11-02 13:00:00,23.31,23.31,23.09,23.18,58900.0,22.6634,22.6634,22.4495,22.537,58900.0
2011-11-02 13:10:00,23.18,23.28,23.07,23.07,22700.0,22.537,22.6342,22.43,22.43,22700.0
2011-11-02 13:20:00,23.07,23.1,22.96,23.09,25400.0,22.43,22.4592,22.3231,22.4495,25400.0
2011-11-02 13:30:00,23.08,23.18,23.06,23.16,15700.0,22.4398,22.537,22.4203,22.5175,15700.0
2011-11-02 13:40:00,23.16,23.31,23.11,23.28,15900.0,22.5175,22.6634,22.4689,22.6342,15900.0
2011-11-02 13:50:00,23.27,23.27,23.06,23.08,21800.0,22.6245,22.6245,22.4203,22.4398,21800.0
2011-11-02 14:00:00,23.07,23.19,22.98,23.13,51300.0,22.43,22.5467,22.3425,22.4884,51300.0
2011-11-02 14:10:00,23.08,23.11,22.99,23.05,39700.0,22.4398,22.4689,22.3523,22.4106,39700.0
2011-11-02 14:20:00,23.05,23.13,22.99,23.05,28900.0,22.4106,22.4884,22.3523,22.4106,28900.0
2011-11-02 14:30:00,23.04,23.23,22.99,23.16,30200.0,22.4009,22.5856,22.3523,22.5175,30200.0
2011-11-02 14:40:00,23.15,23.19,23.03,23.15,33900.0,22.5078,22.5467,22.3911,22.5078,33900.0
2011-11-02 14:50:00,23.15,23.41,23.15,23.41,68000.0,22.5078,22.7606,22.5078,22.7606,68000.0
2011-11-02 15:00:00,23.41,23.49,23.33,23.43,52600.0,22.7606,22.8384,22.6828,22.7801,52600.0
2011-11-02 15:10:00,23.42,23.44,23.36,23.44,42100.0,22.7703,22.7898,22.712,22.7898,42100.0
2011-11-02 15:20:00,23.43,23.57,23.43,23.56,73500.0,22.7801,22.9162,22.7801,22.9064,73500.0
2011-11-02 15:30:00,23.56,23.64,23.38,23.53,79500.0,22.9064,22.9842,22.7314,22.8773,79500.0
2011-11-02 15:40:00,23.52,23.54,23.33,23.39,83900.0,22.8676,22.887,22.6828,22.7412,83900.0
2011-11-02 15:50:00,23.37,23.52,23.34,23.5,145700.0,22.7217,22.8676,22.6925,22.8481,145700.0
2011-11-03 09:30:00,23.99,24.3,23.83,24.12,31500.0,23.3245,23.6259,23.169,23.4509,31500.0
2011-11-03 09:40:00,24.11,24.11,23.82,23.93,42300.0,23.4412,23.4412,23.1592,23.2662,42300.0
2011-11-03 09:50:00,23.92,23.92,23.71,23.83,51400.0,23.2565,23.2565,23.0523,23.169,51400.0
2011-11-03 10:00:00,23.86,23.86,23.39,23.79,99500.0,23.1981,23.1981,22.7412,23.1301,99500.0
2011-11-03 10:10:00,23.81,24.03,23.67,24.0,77700.0,23.1495,23.3634,23.0134,23.3342,77700.0
2011-11-03 10:20:00,24.01,24.15,23.89,24.14,39400.0,23.344,23.4801,23.2273,23.4704,39400.0
2011-11-03 10:30:00,24.13,24.23,24.13,24.21,52200.0,23.4606,23.5579,23.4606,23.5384,52200.0
2011-11-03 10:40:00,24.21,24.62,24.21,24.58,90700.0,23.5384,23.937,23.5384,23.8982,90700.0
2011-11-03 10:50:00,24.59,24.63,24.31,24.39,83200.0,23.9079,23.9468,23.6356,23.7134,83200.0
2011-11-03 11:00:00,24.4,24.45,24.2,24.22,44400.0,23.7231,23.7718,23.5287,23.5481,44400.0
2011-11-03 11:10:00,24.24,24.51,24.22,24.51,24700.0,23.5676,23.8301,23.5481,23.8301,24700.0
2011-11-03 11:20:00,24.53,24.64,24.52,24.63,29500.0,23.8495,23.9565,23.8398,23.9468,29500.0
2011-11-03 11:30:00,24.64,24.64,24.46,24.5,43200.0,23.9565,23.9565,23.7815,23.8204,43200.0
2011-11-03 11:40:00,24.46,24.53,24.39,24.53,39400.0,23.7815,23.8495,23.7134,23.8495,39400.0
2011-11-03 11:50:00,24.54,24.61,24.36,24.36,31400.0,23.8593,23.9273,23.6843,23.6843,31400.0
2011-11-03 12:00:00,24.37,24.55,24.36,24.49,44400.0,23.694,23.869,23.6843,23.8106,44400.0
2011-11-03 12:10:00,24.51,24.51,24.44,24.48,86300.0,23.8301,23.8301,23.762,23.8009,86300.0
2011-11-03 12:20:00,24.48,24.51,24.43,24.49,88600.0,23.8009,23.8301,23.7523,23.8106,88600.0
2011-11-03 12:30:00,24.49,24.51,24.35,24.39,48100.0,23.8106,23.8301,23.6745,23.7134,48100.0
2011-11-03 12:40:00,24.38,24.42,24.35,24.38,72900.0,23.7037,23.7426,23.6745,23.7037,72900.0
2011-11-03 12:50:00,24.38,24.5,24.38,24.46,20900.0,23.7037,23.8204,23.7037,23.7815,20900.0
2011-11-03 13:00:00,24.48,24.52,24.44,24.51,108800.0,23.8009,23.8398,23.762,23.8301,108800.0
2011-11-03 13:10:00,24.51,24.6,24.5,24.58,38600.0,23.8301,23.9176,23.8204,23.8982,38600.0
2011-11-03 13:20:00,24.59,24.6,24.53,24.56,48700.0,23.9079,23.9176,23.8495,23.8787,48700.0
2011-11-03 13:30:00,24.55,24.63,24.5,24.62,19100.0,23.869,23.9468,23.8204,23.937,19100.0
2011-11-03 13:40:00,24.62,24.7,24.61,24.7,104900.0,23.937,24.0148,23.9273,24.0148,104900.0
2011-11-03 13:50:00,24.69,24.74,24.55,24.57,33600.0,24.0051,24.0537,23.869,23.8884,33600.0
2011-11-03 14:00:00,24.58,24.71,24.54,24.69,46900.0,23.8982,24.0245,23.8593,24.0051,46900.0
2011-11-03 14:10:00,24.69,24.71,24.56,24.56,48700.0,24.0051,24.0245,23.8787,23.8787,48700.0
2011-11-03 14:20:00,24.58,24.62,24.51,24.58,47700.0,23.8982,23.937,23.8301,23.8982,47700.0
2011-11-03 14:30:00,24.58,24.66,24.58,24.66,54200.0,23.8982,23.9759,23.8982,23.9759,54200.0
2011-11-03 14:40:00,24.66,24.67,24.55,24.59,91300.0,23.9759,23.9857,23.869,23.9079,91300.0
2011-11-03 14:50:00,24.59,24.66,24.58,24.63,42300.0,23.9079,23.9759,23.8982,23.9468,42300.0
2011-11-03 15:00:00,24.64,24.71,24.64,24.68,62600.0,23.9565,24.0245,23.9565,23.9954,62600.0
2011-11-03 15:10:00,24.68,24.7,24.6,24.63,53400.0,23.9954,24.0148,23.9176,23.9468,53400.0
2011-11-03 15:20:00,24.62,24.73,24.61,24.72,66700.0,23.937,24.044,23.9273,24.0343,66700.0
2011-11-03 15:30:00,24.72,24.81,24.66,24.66,116400.0,24.0343,24.1218,23.9759,23.9759,116400.0
2011-11-03 15:40:00,24.69,24.75,24.6,24.65,85500.0,24.0051,24.0634,23.9176,23.9662,85500.0
2011-11-03 15:50:00,24.66,24.78,24.65,24.68,161600.0,23.9759,24.0926,23.9662,23.9954,161600.0
2011-11-04 09:30:00,24.26,24.47,24.05,24.4,30100.0,23.587,23.7912,23.3829,23.7231,30100.0
2011-11-04 09:40:00,24.4,24.6,24.33,24.53,31100.0,23.7231,23.9176,23.6551,23.8495,31100.0
2011-11-04 09:50:00,24.54,24.65,24.27,24.28,30300.0,23.8593,23.9662,23.5968,23.6065,30300.0
2011-11-04 10:00:00,24.26,24.29,24.14,24.18,36800.0,23.587,23.6162,23.4704,23.5092,36800.0
2011-11-04 10:10:00,24.22,24.3,24.18,24.19,26200.0,23.5481,23.6259,23.5092,23.519,26200.0
2011-11-04 10:20:00,24.18,24.18,24.03,24.07,25800.0,23.5092,23.5092,23.3634,23.4023,25800.0
2011-11-04 10:30:00,24.02,24.06,23.9,23.96,29700.0,23.3537,23.3926,23.237,23.2954,29700.0
2011-11-04 10:40:00,23.98,24.19,23.98,24.19,14600.0,23.3148,23.519,23.3148,23.519,14600.0
2011-11-04 10:50:00,24.18,24.24,24.12,24.2,20000.0,23.5092,23.5676,23.4509,23.5287,20000.0
2011-11-04 11:00:00,24.2,24.34,24.17,24.26,26700.0,23.5287,23.6648,23.4995,23.587,26700.0
2011-11-04 11:10:00,24.24,24.32,24.2,24.2,20800.0,23.5676,23.6454,23.5287,23.5287,20800.0
2011-11-04 11:20:00,24.18,24.27,24.14,24.2,26900.0,23.5092,23.5968,23.4704,23.5287,26900.0
2011-11-04 11:30:00,24.17,24.27,24.12,24.23,18900.0,23.4995,23.5968,23.4509,23.5579,18900.0
2011-11-04 11:40:00,24.23,24.36,24.2,24.31,32700.0,23.5579,23.6843,23.5287,23.6356,32700.0
2011-11-04 11:50:00,24.31,24.37,24.25,24.35,11500.0,23.6356,23.694,23.5773,23.6745,11500.0
2011-11-04 12:00:00,24.36,24.59,24.36,24.56,58700.0,23.6843,23.9079,23.6843,23.8787,58700.0
2011-11-04 12:10:00,24.56,24.68,24.56,24.62,25600.0,23.8787,23.9954,23.8787,23.937,25600.0
2011-11-04 12:20:00,24.62,24.64,24.56,24.59,16100.0,23.937,23.9565,23.8787,23.9079,16100.0
2011-11-04 12:30:00,24.58,24.63,24.52,24.53,17000.0,23.8982,23.9468,23.8398,23.8495,17000.0
2011-11-04 12:40:00,24.52,24.55,24.37,24.43,20400.0,23.8398,23.869,23.694,23.7523,20400.0
2011-11-04 12:50:00,24.44,24.57,24.42,24.56,17200.0,23.762,23.8884,23.7426,23.8787,17200.0
2011-11-04 13:00:00,24.55,24.61,24.5,24.58,12100.0,23.869,23.9273,23.8204,23.8982,12100.0
2011-11-04 13:10:00,24.58,24.76,24.58,24.68,21800.0,23.8982,24.0732,23.8982,23.9954,21800.0
2011-11-04 13:20:00,24.69,24.7,24.6,24.63,18700.0,24.0051,24.0148,23.9176,23.9468,18700.0
2011-11-04 13:30:00,24.63,24.66,24.57,24.58,11700.0,23.9468,23.9759,23.8884,23.8982,11700.0
2011-11-04 13:40:00,24.58,24.85,24.56,24.8,28900.0,23.8982,24.1607,23.8787,24.112,28900.0
2011-11-04 13:50:00,24.81,24.88,24.67,24.72,22200.0,24.1218,24.1898,23.9857,24.0343,22200.0
2011-11-04 14:00:00,24.74,24.74,24.66,24.7,11200.0,24.0537,24.0537,23.9759,24.0148,11200.0
2011-11-04 14:10:00,24.68,24.75,24.68,24.71,8600.0,23.9954,24.0634,23.9954,24.0245,8600.0
2011-11-04 14:20:00,24.72,24.76,24.66,24.73,20300.0,24.0343,24.0732,23.9759,24.044,20300.0
2011-11-04 14:30:00,24.75,24.75,24.56,24.56,11600.0,24.0634,24.0634,23.8787,23.8787,11600.0
2011-11-04 14:40:00,24.55,24.7,24.55,24.68,18100.0,23.869,24.0148,23.869,23.9954,18100.0
2011-11-04 14:50:00,24.67,24.67,24.53,24.59,19100.0,23.9857,23.9857,23.8495,23.9079,19100.0
2011-11-04 15:00:00,24.58,24.59,24.4,24.43,30000.0,23.8982,23.9079,23.7231,23.7523,30000.0
2011-11-04 15:10:00,24.42,24.54,24.38,24.53,23000.0,23.7426,23.8593,23.7037,23.8495,23000.0
2011-11-04 15:20:00,24.54,24.54,24.38,24.47,37900.0,23.8593,23.8593,23.7037,23.7912,37900.0
2011-11-04 15:30:00,24.48,24.58,24.45,24.49,52000.0,23.8009,23.8982,23.7718,23.8106,52000.0
2011-11-04 15:40:00,24.51,24.68,24.48,24.57,55800.0,23.8301,23.9954,23.8009,23.8884,55800.0
2011-11-04 15:50:00,24.58,24.6,24.48,24.58,85600.0,23.8982,23.9176,23.8009,23.8982,85600.0
2011-11-07 09:30:00,24.54,24.66,24.51,24.66,13000.0,23.8593,23.9759,23.8301,23.9759,13000.0
2011-11-07 09:40:00,24.68,24.68,24.46,24.53,16400.0,23.9954,23.9954,23.7815,23.8495,16400.0
2011-11-07 09:50:00,24.51,24.6,24.43,24.49,20800.0,23.8301,23.9176,23.7523,23.8106,20800.0
2011-11-07 10:00:00,24.48,24.49,24.17,24.34,19100.0,23.8009,23.8106,23.4995,23.6648,19100.0
2011-11-07 10:10:00,24.34,24.43,24.19,24.25,32000.0,23.6648,23.7523,23.519,23.5773,32000.0
2011-11-07 10:20:00,24.25,24.31,24.2,24.24,18700.0,23.5773,23.6356,23.5287,23.5676,18700.0
2011-11-07 10:30:00,24.23,24.3,24.08,24.15,61900.0,23.5579,23.6259,23.412,23.4801,61900.0
2011-11-07 10:40:00,24.13,24.2,24.02,24.07,28300.0,23.4606,23.5287,23.3537,23.4023,28300.0
2011-11-07 10:50:00,24.08,24.15,23.96,24.0,21400.0,23.412,23.4801,23.2954,23.3342,21400.0
2011-11-07 11:00:00,23.97,24.16,23.95,24.01,20200.0,23.3051,23.4898,23.2856,23.344,20200.0
2011-11-07 11:10:00,24.01,24.17,24.0,24.05,15700.0,23.344,23.4995,23.3342,23.3829,15700.0
2011-11-07 11:20:00,24.08,24.12,23.94,23.97,20200.0,23.412,23.4509,23.2759,23.3051,20200.0
2011-11-07 11:30:00,23.97,24.04,23.92,23.94,35500.0,23.3051,23.3731,23.2565,23.2759,35500.0
2011-11-07 11:40:00,23.98,24.1,23.93,24.1,34900.0,23.3148,23.4315,23.2662,23.4315,34900.0
2011-11-07 11:50:00,24.09,24.15,24.01,24.04,15400.0,23.4217,23.4801,23.344,23.3731,15400.0
2011-11-07 12:00:00,24.03,24.13,24.03,24.11,10400.0,23.3634,23.4606,23.3634,23.4412,10400.0
2011-11-07 12:10:00,24.08,24.11,23.81,23.82,21300.0,23.412,23.4412,23.1495,23.1592,21300.0
2011-11-07 12:20:00,23.83,23.84,23.72,23.79,18900.0,23.169,23.1787,23.062,23.1301,18900.0
2011-11-07 12:30:00,23.79,23.86,23.72,23.85,15000.0,23.1301,23.1981,23.062,23.1884,15000.0
2011-11-07 12:40:00,23.84,23.93,23.84,23.9,8100.0,23.1787,23.2662,23.1787,23.237,8100.0
2011-11-07 12:50:00,23.91,23.96,23.9,23.93,6000.0,23.2467,23.2954,23.237,23.2662,6000.0
2011-11-07 13:00:00,23.92,23.94,23.89,23.91,4100.0,23.2565,23.2759,23.2273,23.2467,4100.0
2011-11-07 13:10:00,23.93,24.07,23.91,24.05,8500.0,23.2662,23.4023,23.2467,23.3829,8500.0
2011-11-07 13:20:00,24.06,24.1,24.04,24.08,11900.0,23.3926,23.4315,23.3731,23.412,11900.0
2011-11-07 13:30:00,24.08,24.09,24.03,24.04,6000.0,23.412,23.4217,23.3634,23.3731,6000.0
2011-11-07 13:40:00,24.05,24.08,24.02,24.03,9300.0,23.3829,23.412,23.3537,23.3634,9300.0
2011-11-07 13:50:00,24.03,24.25,24.01,24.2,26400.0,23.3634,23.5773,23.344,23.5287,26400.0
2011-11-07 14:00:00,24.21,24.36,24.16,24.29,30300.0,23.5384,23.6843,23.4898,23.6162,30300.0
2011-11-07 14:10:00,24.31,24.4,24.28,24.35,21400.0,23.6356,23.7231,23.6065,23.6745,21400.0
2011-11-07 14:20:00,24.36,24.49,24.36,24.46,28700.0,23.6843,23.8106,23.6843,23.7815,28700.0
2011-11-07 14:30:00,24.45,24.48,24.38,24.44,14800.0,23.7718,23.8009,23.7037,23.762,14800.0
2011-11-07 14:40:00,24.44,24.44,24.32,24.36,17900.0,23.762,23.762,23.6454,23.6843,17900.0
2011-11-07 14:50:00,24.36,24.5,24.33,24.5,28300.0,23.6843,23.8204,23.6551,23.8204,28300.0
2011-11-07 15:00:00,24.49,24.53,24.45,24.5,16300.0,23.8106,23.8495,23.7718,23.8204,16300.0
2011-11-07 15:10:00,24.51,24.59,24.38,24.41,32100.0,23.8301,23.9079,23.7037,23.7329,32100.0
2011-11-07 15:20:00,24.41,24.45,24.25,24.25,29300.0,23.7329,23.7718,23.5773,23.5773,29300.0
2011-11-07 15:30:00,24.26,24.44,24.26,24.42,41800.0,23.587,23.762,23.587,23.7426,41800.0
2011-11-07 15:40:00,24.43,24.46,24.3,24.36,42900.0,23.7523,23.7815,23.6259,23.6843,42900.0
2011-11-07 15:50:00,24.34,24.46,24.32,24.42,106200.0,23.6648,23.7815,23.6454,23.7426,106200.0
2011-11-08 09:30:00,24.54,24.76,24.43,24.46,28700.0,23.8593,24.0732,23.7523,23.7815,28700.0
2011-11-08 09:40:00,24.46,24.55,24.45,24.5,13100.0,23.7815,23.869,23.7718,23.8204,13100.0
2011-11-08 09:50:00,24.52,24.79,24.49,24.79,18200.0,23.8398,24.1023,23.8106,24.1023,18200.0
2011-11-08 10:00:00,24.8,24.83,24.66,24.72,36100.0,24.112,24.1412,23.9759,24.0343,36100.0
2011-11-08 10:10:00,24.7,24.86,24.54,24.75,81700.0,24.0148,24.1704,23.8593,24.0634,81700.0
2011-11-08 10:20:00,24.75,24.82,24.55,24.63,42000.0,24.0634,24.1315,23.869,23.9468,42000.0
2011-11-08 10:30:00,24.62,24.73,24.55,24.68,23900.0,23.937,24.044,23.869,23.9954,23900.0
2011-11-08 10:40:00,24.7,24.75,24.64,24.67,31000.0,24.0148,24.0634,23.9565,23.9857,31000.0
2011-11-08 10:50:00,24.69,24.7,24.46,24.48,55500.0,24.0051,24.0148,23.7815,23.8009,55500.0
2011-11-08 11:00:00,24.47,24.57,24.38,24.45,87700.0,23.7912,23.8884,23.7037,23.7718,87700.0
2011-11-08 11:10:00,24.44,24.49,24.3,24.45,128800.0,23.762,23.8106,23.6259,23.7718,128800.0
2011-11-08 11:20:00,24.45,24.55,24.38,24.51,51900.0,23.7718,23.869,23.7037,23.8301,51900.0
2011-11-08 11:30:00,24.5,24.52,24.41,24.45,26800.0,23.8204,23.8398,23.7329,23.7718,26800.0
2011-11-08 11:40:00,24.44,24.55,24.42,24.54,20600.0,23.762,23.869,23.7426,23.8593,20600.0
2011-11-08 11:50:00,24.52,24.6,24.5,24.58,12400.0,23.8398,23.9176,23.8204,23.8982,12400.0
2011-11-08 12:00:00,24.55,24.67,24.46,24.67,40400.0,23.869,23.9857,23.7815,23.9857,40400.0
2011-11-08 12:10:00,24.68,24.8,24.67,24.76,18600.0,23.9954,24.112,23.9857,24.0732,18600.0
2011-11-08 12:20:00,24.77,24.82,24.72,24.77,14600.0,24.0829,24.1315,24.0343,24.0829,14600.0
2011-11-08 12:30:00,24.78,24.92,24.76,24.92,30600.0,24.0926,24.2287,24.0732,24.2287,30600.0
2011-11-08 12:40:00,24.92,24.99,24.89,24.91,63500.0,24.2287,24.2968,24.1996,24.219,63500.0
2011-11-08 12:50:00,24.91,24.99,24.83,24.9,31900.0,24.219,24.2968,24.1412,24.2093,31900.0
2011-11-08 13:00:00,24.9,24.98,24.88,24.91,30700.0,24.2093,24.2871,24.1898,24.219,30700.0
2011-11-08 13:10:00,24.89,24.9,24.79,24.86,14500.0,24.1996,24.2093,24.1023,24.1704,14500.0
2011-11-08 13:20:00,24.84,24.99,24.77,24.96,72700.0,24.1509,24.2968,24.0829,24.2676,72700.0
2011-11-08 13:30:00,24.96,25.0,24.89,25.0,52100.0,24.2676,24.3065,24.1996,24.3065,52100.0
2011-11-08 13:40:00,25.0,25.2,24.93,25.13,139200.0,24.3065,24.501,24.2384,24.4329,139200.0
2011-11-08 13:50:00,25.12,25.23,25.09,25.16,97100.0,24.4232,24.5301,24.394,24.4621,97100.0
2011-11-08 14:00:00,25.16,25.21,24.91,24.99,82800.0,24.4621,24.5107,24.219,24.2968,82800.0
2011-11-08 14:10:00,24.98,25.02,24.93,24.93,47600.0,24.2871,24.3259,24.2384,24.2384,47600.0
2011-11-08 14:20:00,24.93,25.1,24.93,25.07,46500.0,24.2384,24.4037,24.2384,24.3746,46500.0
2011-11-08 14:30:00,25.07,25.13,24.99,25.12,55300.0,24.3746,24.4329,24.2968,24.4232,55300.0
2011-11-08 14:40:00,25.12,25.27,25.08,25.21,60500.0,24.4232,24.569,24.3843,24.5107,60500.0
2011-11-08 14:50:00,25.23,25.39,25.22,25.35,86600.0,24.5301,24.6857,24.5204,24.6468,86600.0
2011-11-08 15:00:00,25.35,25.36,25.17,25.23,55900.0,24.6468,24.6565,24.4718,24.5301,55900.0
2011-11-08 15:10:00,25.23,25.39,25.22,25.38,34300.0,24.5301,24.6857,24.5204,24.676,34300.0
2011-11-08 15:20:00,25.38,25.43,25.36,25.39,69500.0,24.676,24.7246,24.6565,24.6857,69500.0
2011-11-08 15:30:00,25.4,25.48,25.39,25.42,70500.0,24.6954,24.7732,24.6857,24.7149,70500.0
2011-11-08 15:40:00,25.44,25.45,25.3,25.36,79600.0,24.7343,24.744,24.5982,24.6565,79600.0
2011-11-08 15:50:00,25.36,25.46,25.36,25.41,108800.0,24.6565,24.7537,24.6565,24.7051,108800.0
2011-11-09 09:30:00,24.34,25.12,24.34,25.12,100800.0,23.6648,24.4232,23.6648,24.4232,100800.0
2011-11-09 09:40:00,25.06,25.24,25.03,25.03,141900.0,24.3648,24.5398,24.3357,24.3357,141900.0
2011-11-09 09:50:00,25.05,25.05,24.69,24.76,72300.0,24.3551,24.3551,24.0051,24.0732,72300.0
2011-11-09 10:00:00,24.74,24.88,24.66,24.67,92500.0,24.0537,24.1898,23.9759,23.9857,92500.0
2011-11-09 10:10:00,24.66,24.94,24.66,24.87,64600.0,23.9759,24.2482,23.9759,24.1801,64600.0
2011-11-09 10:20:00,24.87,24.89,24.71,24.74,41600.0,24.1801,24.1996,24.0245,24.0537,41600.0
2011-11-09 10:30:00,24.74,24.74,24.44,24.46,41100.0,24.0537,24.0537,23.762,23.7815,41100.0
2011-11-09 10:40:00,24.47,24.89,24.47,24.84,90600.0,23.7912,24.1996,23.7912,24.1509,90600.0
2011-11-09 10:50:00,24.82,24.86,24.75,24.81,20700.0,24.1315,24.1704,24.0634,24.1218,20700.0
2011-11-09 11:00:00,24.79,24.86,24.75,24.83,36900.0,24.1023,24.1704,24.0634,24.1412,36900.0
2011-11-09 11:10:00,24.83,25.23,24.82,25.2,71600.0,24.1412,24.5301,24.1315,24.501,71600.0
2011-11-09 11:20:00,25.2,25.3,25.18,25.23,54500.0,24.501,24.5982,24.4815,24.5301,54500.0
2011-11-09 11:30:00,25.23,25.23,25.12,25.16,23700.0,24.5301,24.5301,24.4232,24.4621,23700.0
2011-11-09 11:40:00,25.16,25.17,25.04,25.16,18000.0,24.4621,24.4718,24.3454,24.4621,18000.0
2011-11-09 11:50:00,25.16,25.22,25.07,25.08,27300.0,24.4621,24.5204,24.3746,24.3843,27300.0
2011-11-09 12:00:00,25.08,25.1,25.01,25.02,42300.0,24.3843,24.4037,24.3162,24.3259,42300.0
2011-11-09 12:10:00,25.01,25.03,24.95,24.96,24600.0,24.3162,24.3357,24.2579,24.2676,24600.0
2011-11-09 12:20:00,24.96,24.96,24.76,24.81,35200.0,24.2676,24.2676,24.0732,24.1218,35200.0
2011-11-09 12:30:00,24.8,24.9,24.79,24.89,20000.0,24.112,24.2093,24.1023,24.1996,20000.0
2011-11-09 12:40:00,24.89,24.94,24.83,24.94,12700.0,24.1996,24.2482,24.1412,24.2482,12700.0
2011-11-09 12:50:00,24.91,25.08,24.91,25.08,26800.0,24.219,24.3843,24.219,24.3843,26800.0
2011-11-09 13:00:00,25.06,25.09,25.01,25.03,20300.0,24.3648,24.394,24.3162,24.3357,20300.0
2011-11-09 13:10:00,25.03,25.03,24.78,24.79,23700.0,24.3357,24.3357,24.0926,24.1023,23700.0
2011-11-09 13:20:00,24.78,24.81,24.73,24.77,13300.0,24.0926,24.1218,24.044,24.0829,13300.0
2011-11-09 13:30:00,24.77,24.77,24.72,24.74,18100.0,24.0829,24.0829,24.0343,24.0537,18100.0
2011-11-09 13:40:00,24.72,24.76,24.59,24.6,34500.0,24.0343,24.0732,23.9079,23.9176,34500.0
2011-11-09 13:50:00,24.6,24.6,24.38,24.45,54400.0,23.9176,23.9176,23.7037,23.7718,54400.0
2011-11-09 14:00:00,24.44,24.47,24.25,24.33,55300.0,23.762,23.7912,23.5773,23.6551,55300.0
2011-11-09 14:10:00,24.32,24.5,24.28,24.43,39000.0,23.6454,23.8204,23.6065,23.7523,39000.0
2011-11-09 14:20:00,24.43,24.47,24.28,24.39,82100.0,23.7523,23.7912,23.6065,23.7134,82100.0
2011-11-09 14:30:00,24.37,24.53,24.34,24.48,73500.0,23.694,23.8495,23.6648,23.8009,73500.0
2011-11-09 14:40:00,24.48,24.53,24.36,24.47,49100.0,23.8009,23.8495,23.6843,23.7912,49100.0
2011-11-09 14:50:00,24.45,24.52,24.44,24.46,42500.0,23.7718,23.8398,23.762,23.7815,42500.0
2011-11-09 15:00:00,24.44,24.5,24.35,24.41,128600.0,23.762,23.8204,23.6745,23.7329,128600.0
2011-11-09 15:10:00,24.41,24.44,24.3,24.34,70300.0,23.7329,23.762,23.6259,23.6648,70300.0
2011-11-09 15:20:00,24.34,24.45,24.17,24.17,133400.0,23.6648,23.7718,23.4995,23.4995,133400.0
2011-11-09 15:30:00,24.17,24.19,23.92,23.92,184400.0,23.4995,23.519,23.2565,23.2565,184400.0
2011-11-09 15:40:00,23.91,23.96,23.76,23.84,228100.0,23.2467,23.2954,23.1009,23.1787,228100.0
2011-11-09 15:50:00,23.84,24.03,23.84,23.93,282700.0,23.1787,23.3634,23.1787,23.2662,282700.0
2011-11-10 09:30:00,24.5,24.81,24.5,24.76,79300.0,23.8204,24.1218,23.8204,24.0732,79300.0
2011-11-10 09:40:00,24.78,25.09,24.7,24.94,124100.0,24.0926,24.394,24.0148,24.2482,124100.0
2011-11-10 09:50:00,24.93,24.94,24.64,24.69,132800.0,24.2384,24.2482,23.9565,24.0051,132800.0
2011-11-10 10:00:00,24.7,25.04,24.6,24.94,82800.0,24.0148,24.3454,23.9176,24.2482,82800.0
2011-11-10 10:10:00,24.94,24.98,24.66,24.69,54000.0,24.2482,24.2871,23.9759,24.0051,54000.0
2011-11-10 10:20:00,24.68,24.75,24.59,24.7,74000.0,23.9954,24.0634,23.9079,24.0148,74000.0
2011-11-10 10:30:00,24.71,24.72,24.4,24.67,110300.0,24.0245,24.0343,23.7231,23.9857,110300.0
2011-11-10 10:40:00,24.64,24.7,24.5,24.5,87800.0,23.9565,24.0148,23.8204,23.8204,87800.0
2011-11-10 10:50:00,24.51,24.78,24.51,24.77,47600.0,23.8301,24.0926,23.8301,24.0829,47600.0
2011-11-10 11:00:00,24.76,25.06,24.73,25.01,61300.0,24.0732,24.3648,24.044,24.3162,61300.0
2011-11-10 11:10:00,25.02,25.21,24.98,25.06,80700.0,24.3259,24.5107,24.2871,24.3648,80700.0
2011-11-10 11:20:00,25.08,25.2,24.98,25.2,47700.0,24.3843,24.501,24.2871,24.501,47700.0
2011-11-10 11:30:00,25.2,25.36,25.12,25.28,109200.0,24.501,24.6565,24.4232,24.5787,109200.0
2011-11-10 11:40:00,25.27,25.71,25.26,25.63,111300.0,24.569,24.9968,24.5593,24.919,111300.0
2011-11-10 11:50:00,25.63,25.66,25.57,25.66,44200.0,24.919,24.9482,24.8607,24.9482,44200.0
2011-11-10 12:00:00,25.64,25.71,25.57,25.67,63900.0,24.9287,24.9968,24.8607,24.9579,63900.0
2011-11-10 12:10:00,25.7,25.94,25.62,25.94,116800.0,24.9871,25.2204,24.9093,25.2204,116800.0
2011-11-10 12:20:00,25.94,26.15,25.89,26.12,182900.0,25.2204,25.4246,25.1718,25.3954,182900.0
2011-11-10 12:30:00,26.13,26.13,25.73,25.8,146700.0,25.4052,25.4052,25.0163,25.0843,146700.0
2011-11-10 12:40:00,25.8,26.01,25.75,26.0,78400.0,25.0843,25.2885,25.0357,25.2788,78400.0
2011-11-10 12:50:00,25.97,26.2,25.97,26.0,143000.0,25.2496,25.4732,25.2496,25.2788,143000.0
2011-11-10 13:00:00,26.0,26.02,25.96,25.98,54000.0,25.2788,25.2982,25.2399,25.2593,54000.0
2011-11-10 13:10:00,26.0,26.16,26.0,26.12,124900.0,25.2788,25.4343,25.2788,25.3954,124900.0
2011-11-10 13:20:00,26.13,26.19,26.12,26.14,67700.0,25.4052,25.4635,25.3954,25.4149,67700.0
2011-11-10 13:30:00,26.14,26.16,26.03,26.07,90600.0,25.4149,25.4343,25.3079,25.3468,90600.0
2011-11-10 13:40:00,26.07,26.09,26.02,26.02,59500.0,25.3468,25.3663,25.2982,25.2982,59500.0
2011-11-10 13:50:00,26.02,26.15,25.97,26.11,72500.0,25.2982,25.4246,25.2496,25.3857,72500.0
2011-11-10 14:00:00,26.11,26.12,25.88,25.97,58500.0,25.3857,25.3954,25.1621,25.2496,58500.0
2011-11-10 14:10:00,25.97,26.06,25.89,26.0,41200.0,25.2496,25.3371,25.1718,25.2788,41200.0
2011-11-10 14:20:00,25.99,25.99,25.76,25.79,66100.0,25.269,25.269,25.0454,25.0746,66100.0
2011-11-10 14:30:00,25.78,25.84,25.75,25.78,42900.0,25.0649,25.1232,25.0357,25.0649,42900.0
2011-11-10 14:40:00,25.77,25.86,25.76,25.82,45600.0,25.0551,25.1426,25.0454,25.1038,45600.0
2011-11-10 14:50:00,25.82,25.86,25.66,25.66,38400.0,25.1038,25.1426,24.9482,24.9482,38400.0
2011-11-10 15:00:00,25.66,25.75,25.64,25.65,63500.0,24.9482,25.0357,24.9287,24.9385,63500.0
2011-11-10 15:10:00,25.65,25.68,25.5,25.5,104100.0,24.9385,24.9676,24.7926,24.7926,104100.0
2011-11-10 15:20:00,25.5,25.77,25.43,25.74,140500.0,24.7926,25.0551,24.7246,25.026,140500.0
2011-11-10 15:30:00,25.75,25.79,25.64,25.75,87400.0,25.0357,25.0746,24.9287,25.0357,87400.0
2011-11-10 15:40:00,25.75,25.82,25.68,25.78,95500.0,25.0357,25.1038,24.9676,25.0649,95500.0
2011-11-10 15:50:00,25.77,25.9,25.74,25.8,226100.0,25.0551,25.1815,25.026,25.0843,226100.0
2011-11-11 09:30:00,26.24,26.5,26.02,26.27,147000.0,25.5121,25.7649,25.2982,25.5413,147000.0
2011-11-11 09:40:00,26.28,26.49,26.23,26.26,83600.0,25.551,25.7552,25.5024,25.5315,83600.0
2011-11-11 09:50:00,26.24,26.28,26.18,26.23,97300.0,25.5121,25.551,25.4538,25.5024,97300.0
2011-11-11 10:00:00,26.22,26.26,26.16,26.19,118000.0,25.4927,25.5315,25.4343,25.4635,118000.0
2011-11-11 10:10:00,26.19,26.25,25.99,26.09,82600.0,25.4635,25.5218,25.269,25.3663,82600.0
2011-11-11 10:20:00,26.08,26.25,26.08,26.23,71600.0,25.3565,25.5218,25.3565,25.5024,71600.0
2011-11-11 10:30:00,26.22,26.29,26.2,26.29,87600.0,25.4927,25.5607,25.4732,25.5607,87600.0
2011-11-11 10:40:00,26.29,26.44,26.27,26.44,51700.0,25.5607,25.7066,25.5413,25.7066,51700.0
2011-11-11 10:50:00,26.44,26.44,26.32,26.38,60900.0,25.7066,25.7066,25.5899,25.6482,60900.0
2011-11-11 11:00:00,26.39,26.48,26.37,26.46,44100.0,25.6579,25.7454,25.6385,25.726,44100.0
2011-11-11 11:10:00,26.45,26.47,26.36,26.42,38900.0,25.7163,25.7357,25.6288,25.6871,38900.0
2011-11-11 11:20:00,26.42,26.52,26.42,26.51,40300.0,25.6871,25.7843,25.6871,25.7746,40300.0
2011-11-11 11:30:00,26.53,26.55,26.44,26.48,28800.0,25.7941,25.8135,25.7066,25.7454,28800.0
2011-11-11 11:40:00,26.47,26.55,26.42,26.49,36900.0,25.7357,25.8135,25.6871,25.7552,36900.0
2011-11-11 11:50:00,26.49,26.5,26.43,26.45,21300.0,25.7552,25.7649,25.6968,25.7163,21300.0
2011-11-11 12:00:00,26.45,26.54,26.45,26.51,32000.0,25.7163,25.8038,25.7163,25.7746,32000.0
2011-11-11 12:10:00,26.51,26.52,26.38,26.43,25400.0,25.7746,25.7843,25.6482,25.6968,25400.0
2011-11-11 12:20:00,26.44,26.45,26.31,26.35,25300.0,25.7066,25.7163,25.5802,25.6191,25300.0
2011-11-11 12:30:00,26.36,26.39,26.33,26.38,17900.0,25.6288,25.6579,25.5996,25.6482,17900.0
2011-11-11 12:40:00,26.38,26.43,26.36,26.42,15500.0,25.6482,25.6968,25.6288,25.6871,15500.0
2011-11-11 12:50:00,26.42,26.49,26.41,26.48,19500.0,25.6871,25.7552,25.6774,25.7454,19500.0
2011-11-11 13:00:00,26.48,26.6,26.48,26.58,64400.0,25.7454,25.8621,25.7454,25.8427,64400.0
2011-11-11 13:10:00,26.59,26.59,26.48,26.48,30300.0,25.8524,25.8524,25.7454,25.7454,30300.0
2011-11-11 13:20:00,26.48,26.49,26.37,26.39,29000.0,25.7454,25.7552,25.6385,25.6579,29000.0
2011-11-11 13:30:00,26.39,26.47,26.37,26.46,30100.0,25.6579,25.7357,25.6385,25.726,30100.0
2011-11-11 13:40:00,26.46,26.58,26.46,26.58,24000.0,25.726,25.8427,25.726,25.8427,24000.0
2011-11-11 13:50:00,26.58,26.59,26.4,26.44,20200.0,25.8427,25.8524,25.6677,25.7066,20200.0
2011-11-11 14:00:00,26.44,26.53,26.43,26.53,22000.0,25.7066,25.7941,25.6968,25.7941,22000.0
2011-11-11 14:10:00,26.51,26.57,26.49,26.55,23600.0,25.7746,25.8329,25.7552,25.8135,23600.0
2011-11-11 14:20:00,26.55,26.55,26.44,26.51,51900.0,25.8135,25.8135,25.7066,25.7746,51900.0
2011-11-11 14:30:00,26.5,26.52,26.44,26.44,21100.0,25.7649,25.7843,25.7066,25.7066,21100.0
2011-11-11 14:40:00,26.44,26.52,26.44,26.49,22300.0,25.7066,25.7843,25.7066,25.7552,22300.0
2011-11-11 14:50:00,26.49,26.49,26.35,26.42,31800.0,25.7552,25.7552,25.6191,25.6871,31800.0
2011-11-11 15:00:00,26.4,26.46,26.36,26.39,38100.0,25.6677,25.726,25.6288,25.6579,38100.0
2011-11-11 15:10:00,26.4,26.5,26.34,26.45,55700.0,25.6677,25.7649,25.6093,25.7163,55700.0
2011-11-11 15:20:00,26.45,26.5,26.35,26.5,43000.0,25.7163,25.7649,25.6191,25.7649,43000.0
2011-11-11 15:30:00,26.5,26.5,26.39,26.41,54300.0,25.7649,25.7649,25.6579,25.6774,54300.0
2011-11-11 15:40:00,26.4,26.44,26.34,26.41,93600.0,25.6677,25.7066,25.6093,25.6774,93600.0
2011-11-11 15:50:00,26.42,26.49,26.42,26.42,151900.0,25.6871,25.7552,25.6871,25.6871,151900.0
2011-11-14 09:30:00,26.3,26.57,26.3,26.42,19000.0,25.5704,25.8329,25.5704,25.6871,19000.0
2011-11-14 09:40:00,26.44,26.49,26.24,26.35,36500.0,25.7066,25.7552,25.5121,25.6191,36500.0
2011-11-14 09:50:00,26.35,26.46,26.3,26.41,29800.0,25.6191,25.726,25.5704,25.6774,29800.0
2011-11-14 10:00:00,26.44,26.5,26.33,26.4,40100.0,25.7066,25.7649,25.5996,25.6677,40100.0
2011-11-14 10:10:00,26.4,26.47,26.34,26.34,25900.0,25.6677,25.7357,25.6093,25.6093,25900.0
2011-11-14 10:20:00,26.37,26.47,26.36,26.44,27700.0,25.6385,25.7357,25.6288,25.7066,27700.0
2011-11-14 10:30:00,26.44,26.44,26.29,26.29,23600.0,25.7066,25.7066,25.5607,25.5607,23600.0
2011-11-14 10:40:00,26.28,26.29,26.2,26.27,14400.0,25.551,25.5607,25.4732,25.5413,14400.0
2011-11-14 10:50:00,26.27,26.32,26.22,26.28,22800.0,25.5413,25.5899,25.4927,25.551,22800.0
2011-11-14 11:00:00,26.27,26.37,26.26,26.3,21600.0,25.5413,25.6385,25.5315,25.5704,21600.0
2011-11-14 11:10:00,26.32,26.32,26.19,26.24,17700.0,25.5899,25.5899,25.4635,25.5121,17700.0
2011-11-14 11:20:00,26.26,26.31,26.17,26.21,12300.0,25.5315,25.5802,25.444,25.4829,12300.0
2011-11-14 11:30:00,26.21,26.27,26.17,26.21,13100.0,25.4829,25.5413,25.444,25.4829,13100.0
2011-11-14 11:40:00,26.22,26.22,26.1,26.16,14600.0,25.4927,25.4927,25.376,25.4343,14600.0
2011-11-14 11:50:00,26.2,26.22,25.92,26.02,18600.0,25.4732,25.4927,25.201,25.2982,18600.0
2011-11-14 12:00:00,26.01,26.1,25.95,26.08,10300.0,25.2885,25.376,25.2301,25.3565,10300.0
2011-11-14 12:10:00,26.07,26.07,25.95,25.96,8700.0,25.3468,25.3468,25.2301,25.2399,8700.0
2011-11-14 12:20:00,25.97,25.98,25.85,25.88,12200.0,25.2496,25.2593,25.1329,25.1621,12200.0
2011-11-14 12:30:00,25.92,25.92,25.81,25.92,6600.0,25.201,25.201,25.094,25.201,6600.0
2011-11-14 12:40:00,25.88,26.01,25.88,26.01,20600.0,25.1621,25.2885,25.1621,25.2885,20600.0
2011-11-14 12:50:00,26.01,26.04,25.98,26.01,17900.0,25.2885,25.3177,25.2593,25.2885,17900.0
2011-11-14 13:00:00,26.0,26.01,25.94,25.95,13800.0,25.2788,25.2885,25.2204,25.2301,13800.0
2011-11-14 13:10:00,25.94,26.06,25.94,26.06,16100.0,25.2204,25.3371,25.2204,25.3371,16100.0
2011-11-14 13:20:00,26.03,26.08,25.98,26.08,16200.0,25.3079,25.3565,25.2593,25.3565,16200.0
2011-11-14 13:30:00,26.06,26.21,26.0,26.18,12100.0,25.3371,25.4829,25.2788,25.4538,12100.0
2011-11-14 13:40:00,26.19,26.19,26.14,26.16,5900.0,25.4635,25.4635,25.4149,25.4343,5900.0
2011-11-14 13:50:00,26.11,26.16,26.09,26.14,6900.0,25.3857,25.4343,25.3663,25.4149,6900.0
2011-11-14 14:00:00,26.15,26.19,26.13,26.17,5000.0,25.4246,25.4635,25.4052,25.444,5000.0
2011-11-14 14:10:00,26.19,26.23,26.15,26.16,6600.0,25.4635,25.5024,25.4246,25.4343,6600.0
2011-11-14 14:20:00,26.16,26.22,26.09,26.1,5600.0,25.4343,25.4927,25.3663,25.376,5600.0
2011-11-14 14:30:00,26.1,26.15,26.02,26.07,16200.0,25.376,25.4246,25.2982,25.3468,16200.0
2011-11-14 14:40:00,26.07,26.09,25.96,25.96,18900.0,25.3468,25.3663,25.2399,25.2399,18900.0
2011-11-14 14:50:00,25.96,26.06,25.88,25.89,24500.0,25.2399,25.3371,25.1621,25.1718,24500.0
2011-11-14 15:00:00,25.87,26.06,25.87,26.06,19700.0,25.1524,25.3371,25.1524,25.3371,19700.0
2011-11-14 15:10:00,26.04,26.07,25.94,25.94,24400.0,25.3177,25.3468,25.2204,25.2204,24400.0
2011-11-14 15:20:00,25.95,26.1,25.95,26.08,19900.0,25.2301,25.376,25.2301,25.3565,19900.0
2011-11-14 15:30:00,26.06,26.14,26.05,26.11,44300.0,25.3371,25.4149,25.3274,25.3857,44300.0
2011-11-14 15:40:00,26.09,26.35,26.09,26.35,76000.0,25.3663,25.6191,25.3663,25.6191,76000.0
2011-11-14 15:50:00,26.36,26.37,26.15,26.25,146000.0,25.6288,25.6385,25.4246,25.5218,146000.0
2011-11-15 09:30:00,26.07,26.19,25.93,26.13,22200.0,25.3468,25.4635,25.2107,25.4052,22200.0
2011-11-15 09:40:00,26.1,26.18,25.96,25.96,45700.0,25.376,25.4538,25.2399,25.2399,45700.0
2011-11-15 09:50:00,25.95,26.11,25.94,25.98,18900.0,25.2301,25.3857,25.2204,25.2593,18900.0
2011-11-15 10:00:00,25.99,26.17,25.99,26.1,31000.0,25.269,25.444,25.269,25.376,31000.0
2011-11-15 10:10:00,26.1,26.17,25.82,25.88,22800.0,25.376,25.444,25.1038,25.1621,22800.0
2011-11-15 10:20:00,25.89,26.11,25.89,26.08,29900.0,25.1718,25.3857,25.1718,25.3565,29900.0
2011-11-15 10:30:00,26.07,26.16,25.93,26.12,21500.0,25.3468,25.4343,25.2107,25.3954,21500.0
2011-11-15 10:40:00,26.11,26.33,26.01,26.18,33600.0,25.3857,25.5996,25.2885,25.4538,33600.0
2011-11-15 10:50:00,26.17,26.21,26.01,26.03,20600.0,25.444,25.4829,25.2885,25.3079,20600.0
2011-11-15 11:00:00,26.02,26.1,25.97,26.03,30000.0,25.2982,25.376,25.2496,25.3079,30000.0
2011-11-15 11:10:00,26.03,26.1,25.85,25.85,39700.0,25.3079,25.376,25.1329,25.1329,39700.0
2011-11-15 11:20:00,25.84,25.97,25.8,25.96,23600.0,25.1232,25.2496,25.0843,25.2399,23600.0
2011-11-15 11:30:00,25.97,25.98,25.87,25.88,25900.0,25.2496,25.2593,25.1524,25.1621,25900.0
2011-11-15 11:40:00,25.87,25.89,25.84,25.86,32100.0,25.1524,25.1718,25.1232,25.1426,32100.0
2011-11-15 11:50:00,25.86,25.98,25.82,25.98,26900.0,25.1426,25.2593,25.1038,25.2593,26900.0
2011-11-15 12:00:00,25.98,26.19,25.98,26.12,22800.0,25.2593,25.4635,25.2593,25.3954,22800.0
2011-11-15 12:10:00,26.13,26.2,26.09,26.19,12600.0,25.4052,25.4732,25.3663,25.4635,12600.0
2011-11-15 12:20:00,26.21,26.38,26.19,26.34,11900.0,25.4829,25.6482,25.4635,25.6093,11900.0
2011-11-15 12:30:00,26.36,26.68,26.34,26.51,37400.0,25.6288,25.9399,25.6093,25.7746,37400.0
2011-11-15 12:40:00,26.51,26.63,26.51,26.54,18000.0,25.7746,25.8913,25.7746,25.8038,18000.0
2011-11-15 12:50:00,26.54,26.62,26.46,26.62,17100.0,25.8038,25.8816,25.726,25.8816,17100.0
2011-11-15 13:00:00,26.63,26.74,26.55,26.61,18200.0,25.8913,25.9982,25.8135,25.8718,18200.0
2011-11-15 13:10:00,26.6,26.67,26.5,26.55,28500.0,25.8621,25.9302,25.7649,25.8135,28500.0
2011-11-15 13:20:00,26.54,26.67,26.54,26.63,11500.0,25.8038,25.9302,25.8038,25.8913,11500.0
2011-11-15 13:30:00,26.65,26.8,26.65,26.75,29300.0,25.9107,26.0566,25.9107,26.008,29300.0
2011-11-15 13:40:00,26.78,26.8,26.74,26.75,17000.0,26.0371,26.0566,25.9982,26.008,17000.0
2011-11-15 13:50:00,26.79,26.8,26.73,26.77,10900.0,26.0468,26.0566,25.9885,26.0274,10900.0
2011-11-15 14:00:00,26.77,26.78,26.72,26.77,9900.0,26.0274,26.0371,25.9788,26.0274,9900.0
2011-11-15 14:10:00,26.77,26.84,26.7,26.71,20000.0,26.0274,26.0955,25.9593,25.9691,20000.0
2011-11-15 14:20:00,26.74,26.75,26.66,26.7,13800.0,25.9982,26.008,25.9205,25.9593,13800.0
2011-11-15 14:30:00,26.72,26.79,26.69,26.78,11200.0,25.9788,26.0468,25.9496,26.0371,11200.0
2011-11-15 14:40:00,26.8,26.82,26.75,26.76,14300.0,26.0566,26.076,26.008,26.0177,14300.0
2011-11-15 14:50:00,26.76,26.8,26.75,26.75,19100.0,26.0177,26.0566,26.008,26.008,19100.0
2011-11-15 15:00:00,26.75,26.83,26.73,26.73,40200.0,26.008,26.0857,25.9885,25.9885,40200.0
2011-11-15 15:10:00,26.73,26.79,26.68,26.69,27000.0,25.9885,26.0468,25.9399,25.9496,27000.0
2011-11-15 15:20:00,26.69,26.84,26.69,26.8,28800.0,25.9496,26.0955,25.9496,26.0566,28800.0
2011-11-15 15:30:00,26.82,26.84,26.72,26.74,46100.0,26.076,26.0955,25.9788,25.9982,46100.0
2011-11-15 15:40:00,26.75,26.83,26.73,26.77,45900.0,26.008,26.0857,25.9885,26.0274,45900.0
2011-11-15 15:50:00,26.76,26.76,26.64,26.65,69000.0,26.0177,26.0177,25.901,25.9107,69000.0
2011-11-16 09:30:00,26.28,26.6,26.2,26.56,26300.0,25.551,25.8621,25.4732,25.8232,26300.0
2011-11-16 09:40:00,26.55,26.7,26.5,26.55,30900.0,25.8135,25.9593,25.7649,25.8135,30900.0
2011-11-16 09:50:00,26.59,26.82,26.59,26.8,27200.0,25.8524,26.076,25.8524,26.0566,27200.0
2011-11-16 10:00:00,26.8,26.85,26.55,26.56,47300.0,26.0566,26.1052,25.8135,25.8232,47300.0
2011-11-16 10:10:00,26.57,26.67,26.44,26.5,22700.0,25.8329,25.9302,25.7066,25.7649,22700.0
2011-11-16 10:20:00,26.5,26.7,26.5,26.5,64700.0,25.7649,25.9593,25.7649,25.7649,64700.0
2011-11-16 10:30:00,26.49,26.6,26.45,26.59,10200.0,25.7552,25.8621,25.7163,25.8524,10200.0
2011-11-16 10:40:00,26.58,26.8,26.57,26.77,16500.0,25.8427,26.0566,25.8329,26.0274,16500.0
2011-11-16 10:50:00,26.78,26.8,26.74,26.74,9500.0,26.0371,26.0566,25.9982,25.9982,9500.0
2011-11-16 11:00:00,26.75,26.98,26.75,26.85,57000.0,26.008,26.2316,26.008,26.1052,57000.0
2011-11-16 11:10:00,26.84,26.86,26.79,26.81,19700.0,26.0955,26.1149,26.0468,26.0663,19700.0
2011-11-16 11:20:00,26.81,26.95,26.79,26.86,51200.0,26.0663,26.2024,26.0468,26.1149,51200.0
2011-11-16 11:30:00,26.87,26.93,26.78,26.81,15700.0,26.1246,26.183,26.0371,26.0663,15700.0
2011-11-16 11:40:00,26.81,26.82,26.68,26.74,11700.0,26.0663,26.076,25.9399,25.9982,11700.0
2011-11-16 11:50:00,26.75,26.78,26.62,26.77,77600.0,26.008,26.0371,25.8816,26.0274,77600.0
2011-11-16 12:00:00,26.76,26.82,26.73,26.8,7400.0,26.0177,26.076,25.9885,26.0566,7400.0
2011-11-16 12:10:00,26.8,26.82,26.72,26.8,55600.0,26.0566,26.076,25.9788,26.0566,55600.0
2011-11-16 12:20:00,26.8,26.87,26.79,26.81,19200.0,26.0566,26.1246,26.0468,26.0663,19200.0
2011-11-16 12:30:00,26.8,26.91,26.8,26.89,24700.0,26.0566,26.1635,26.0566,26.1441,24700.0
2011-11-16 12:40:00,26.89,26.94,26.78,26.78,13300.0,26.1441,26.1927,26.0371,26.0371,13300.0
2011-11-16 12:50:00,26.79,26.86,26.75,26.85,18000.0,26.0468,26.1149,26.008,26.1052,18000.0
2011-11-16 13:00:00,26.86,26.88,26.8,26.8,19600.0,26.1149,26.1344,26.0566,26.0566,19600.0
2011-11-16 13:10:00,26.8,26.88,26.79,26.87,19800.0,26.0566,26.1344,26.0468,26.1246,19800.0
2011-11-16 13:20:00,26.86,27.0,26.84,26.99,56700.0,26.1149,26.251,26.0955,26.2413,56700.0
2011-11-16 13:30:00,27.0,27.25,26.98,27.25,39100.0,26.251,26.4941,26.2316,26.4941,39100.0
2011-11-16 13:40:00,27.24,27.3,27.2,27.25,22700.0,26.4844,26.5427,26.4455,26.4941,22700.0
2011-11-16 13:50:00,27.25,27.32,27.19,27.2,57100.0,26.4941,26.5621,26.4358,26.4455,57100.0
2011-11-16 14:00:00,27.18,27.25,27.18,27.19,17400.0,26.426,26.4941,26.426,26.4358,17400.0
2011-11-16 14:10:00,27.2,27.23,27.12,27.14,40700.0,26.4455,26.4746,26.3677,26.3871,40700.0
2011-11-16 14:20:00,27.15,27.23,27.15,27.21,11500.0,26.3969,26.4746,26.3969,26.4552,11500.0
2011-11-16 14:30:00,27.2,27.28,27.18,27.27,12000.0,26.4455,26.5233,26.426,26.5135,12000.0
2011-11-16 14:40:00,27.26,27.29,27.14,27.15,71000.0,26.5038,26.533,26.3871,26.3969,71000.0
2011-11-16 14:50:00,27.14,27.15,26.97,27.05,28800.0,26.3871,26.3969,26.2219,26.2996,28800.0
2011-11-16 15:00:00,27.06,27.11,27.01,27.09,48900.0,26.3094,26.358,26.2607,26.3385,48900.0
2011-11-16 15:10:00,27.09,27.1,26.82,26.86,38300.0,26.3385,26.3482,26.076,26.1149,38300.0
2011-11-16 15:20:00,26.85,26.87,26.8,26.8,54100.0,26.1052,26.1246,26.0566,26.0566,54100.0
2011-11-16 15:30:00,26.79,26.81,26.45,26.6,280600.0,26.0468,26.0663,25.7163,25.8621,280600.0
2011-11-16 15:40:00,26.59,26.79,26.52,26.61,89800.0,25.8524,26.0468,25.7843,25.8718,89800.0
2011-11-16 15:50:00,26.61,26.61,26.41,26.46,118300.0,25.8718,25.8718,25.6774,25.726,118300.0
2011-11-17 09:30:00,26.5,26.58,26.06,26.06,28700.0,25.7649,25.8427,25.3371,25.3371,28700.0
2011-11-17 09:40:00,26.06,26.2,25.94,25.98,83900.0,25.3371,25.4732,25.2204,25.2593,83900.0
2011-11-17 09:50:00,25.98,26.06,25.98,26.04,49100.0,25.2593,25.3371,25.2593,25.3177,49100.0
2011-11-17 10:00:00,26.04,26.2,25.94,26.14,62800.0,25.3177,25.4732,25.2204,25.4149,62800.0
2011-11-17 10:10:00,26.14,26.37,26.13,26.35,58800.0,25.4149,25.6385,25.4052,25.6191,58800.0
2011-11-17 10:20:00,26.34,26.55,26.24,26.54,42500.0,25.6093,25.8135,25.5121,25.8038,42500.0
2011-11-17 10:30:00,26.53,26.71,26.36,26.69,29700.0,25.7941,25.9691,25.6288,25.9496,29700.0
2011-11-17 10:40:00,26.68,26.71,26.48,26.52,21200.0,25.9399,25.9691,25.7454,25.7843,21200.0
2011-11-17 10:50:00,26.55,26.59,26.4,26.4,17000.0,25.8135,25.8524,25.6677,25.6677,17000.0
2011-11-17 11:00:00,26.39,26.42,26.11,26.13,25500.0,25.6579,25.6871,25.3857,25.4052,25500.0
2011-11-17 11:10:00,26.12,26.18,26.08,26.15,14500.0,25.3954,25.4538,25.3565,25.4246,14500.0
2011-11-17 11:20:00,26.15,26.22,26.03,26.19,12400.0,25.4246,25.4927,25.3079,25.4635,12400.0
2011-11-17 11:30:00,26.17,26.27,26.12,26.15,15900.0,25.444,25.5413,25.3954,25.4246,15900.0
2011-11-17 11:40:00,26.17,26.29,26.05,26.05,12200.0,25.444,25.5607,25.3274,25.3274,12200.0
2011-11-17 11:50:00,26.06,26.07,25.98,26.04,46200.0,25.3371,25.3468,25.2593,25.3177,46200.0
2011-11-17 12:00:00,26.04,26.06,25.81,25.85,35900.0,25.3177,25.3371,25.094,25.1329,35900.0
2011-11-17 12:10:00,25.85,25.87,25.63,25.72,36100.0,25.1329,25.1524,24.919,25.0065,36100.0
2011-11-17 12:20:00,25.73,25.77,25.63,25.63,22800.0,25.0163,25.0551,24.919,24.919,22800.0
2011-11-17 12:30:00,25.61,25.63,25.31,25.4,67600.0,24.8996,24.919,24.6079,24.6954,67600.0
2011-11-17 12:40:00,25.38,25.38,25.2,25.28,75100.0,24.676,24.676,24.501,24.5787,75100.0
2011-11-17 12:50:00,25.28,25.44,25.26,25.34,64500.0,24.5787,24.7343,24.5593,24.6371,64500.0
2011-11-17 13:00:00,25.35,25.37,25.0,25.02,115700.0,24.6468,24.6662,24.3065,24.3259,115700.0
2011-11-17 13:10:00,25.02,25.21,25.0,25.17,105200.0,24.3259,24.5107,24.3065,24.4718,105200.0
2011-11-17 13:20:00,25.16,25.17,25.02,25.12,59000.0,24.4621,24.4718,24.3259,24.4232,59000.0
2011-11-17 13:30:00,25.11,25.17,25.1,25.13,52200.0,24.4135,24.4718,24.4037,24.4329,52200.0
2011-11-17 13:40:00,25.15,25.16,25.11,25.11,46500.0,24.4523,24.4621,24.4135,24.4135,46500.0
2011-11-17 13:50:00,25.11,25.12,24.94,25.07,126300.0,24.4135,24.4232,24.2482,24.3746,126300.0
2011-11-17 14:00:00,25.06,25.07,24.99,25.03,138800.0,24.3648,24.3746,24.2968,24.3357,138800.0
2011-11-17 14:10:00,25.02,25.09,24.99,25.02,193700.0,24.3259,24.394,24.2968,24.3259,193700.0
2011-11-17 14:20:00,25.03,25.1,24.97,25.07,37900.0,24.3357,24.4037,24.2773,24.3746,37900.0
2011-11-17 14:30:00,25.07,25.12,24.99,25.03,51500.0,24.3746,24.4232,24.2968,24.3357,51500.0
2011-11-17 14:40:00,25.03,25.33,25.03,25.26,43600.0,24.3357,24.6273,24.3357,24.5593,43600.0
2011-11-17 14:50:00,25.27,25.28,25.19,25.22,25900.0,24.569,24.5787,24.4912,24.5204,25900.0
2011-11-17 15:00:00,25.2,25.27,25.16,25.17,50000.0,24.501,24.569,24.4621,24.4718,50000.0
2011-11-17 15:10:00,25.16,25.17,25.07,25.17,45500.0,24.4621,24.4718,24.3746,24.4718,45500.0
2011-11-17 15:20:00,25.16,25.3,25.09,25.19,56900.0,24.4621,24.5982,24.394,24.4912,56900.0
2011-11-17 15:30:00,25.2,25.25,25.05,25.06,73800.0,24.501,24.5496,24.3551,24.3648,73800.0
2011-11-17 15:40:00,25.07,25.18,25.0,25.11,87100.0,24.3746,24.4815,24.3065,24.4135,87100.0
2011-11-17 15:50:00,25.1,25.2,25.01,25.17,144200.0,24.4037,24.501,24.3162,24.4718,144200.0
2011-11-18 09:30:00,25.3,25.45,25.07,25.2,71500.0,24.5982,24.744,24.3746,24.501,71500.0
2011-11-18 09:40:00,25.2,25.33,25.19,25.28,65300.0,24.501,24.6273,24.4912,24.5787,65300.0
2011-11-18 09:50:00,25.28,25.62,25.23,25.56,32200.0,24.5787,24.9093,24.5301,24.851,32200.0
2011-11-18 10:00:00,25.55,25.55,25.32,25.33,38200.0,24.8412,24.8412,24.6176,24.6273,38200.0
2011-11-18 10:10:00,25.32,25.51,25.24,25.38,29800.0,24.6176,24.8024,24.5398,24.676,29800.0
2011-11-18 10:20:00,25.37,25.45,25.23,25.32,20200.0,24.6662,24.744,24.5301,24.6176,20200.0
2011-11-18 10:30:00,25.33,25.54,25.31,25.51,19500.0,24.6273,24.8315,24.6079,24.8024,19500.0
2011-11-18 10:40:00,25.51,25.68,25.44,25.68,54000.0,24.8024,24.9676,24.7343,24.9676,54000.0
2011-11-18 10:50:00,25.7,25.85,25.7,25.78,30300.0,24.9871,25.1329,24.9871,25.0649,30300.0
2011-11-18 11:00:00,25.77,25.83,25.58,25.58,21400.0,25.0551,25.1135,24.8704,24.8704,21400.0
2011-11-18 11:10:00,25.6,25.66,25.53,25.54,14200.0,24.8899,24.9482,24.8218,24.8315,14200.0
2011-11-18 11:20:00,25.57,25.58,25.48,25.55,15800.0,24.8607,24.8704,24.7732,24.8412,15800.0
2011-11-18 11:30:00,25.53,25.57,25.4,25.46,11100.0,24.8218,24.8607,24.6954,24.7537,11100.0
2011-11-18 11:40:00,25.45,25.52,25.37,25.39,14500.0,24.744,24.8121,24.6662,24.6857,14500.0
2011-11-18 11:50:00,25.39,25.43,25.32,25.33,43600.0,24.6857,24.7246,24.6176,24.6273,43600.0
2011-11-18 12:00:00,25.33,25.34,25.17,25.23,23000.0,24.6273,24.6371,24.4718,24.5301,23000.0
2011-11-18 12:10:00,25.23,25.28,25.19,25.19,7700.0,24.5301,24.5787,24.4912,24.4912,7700.0
2011-11-18 12:20:00,25.19,25.27,25.12,25.22,10600.0,24.4912,24.569,24.4232,24.5204,10600.0
2011-11-18 12:30:00,25.2,25.29,25.15,25.24,31600.0,24.501,24.5885,24.4523,24.5398,31600.0
2011-11-18 12:40:00,25.24,25.36,25.23,25.33,10500.0,24.5398,24.6565,24.5301,24.6273,10500.0
2011-11-18 12:50:00,25.34,25.42,25.32,25.4,17100.0,24.6371,24.7149,24.6176,24.6954,17100.0
2011-11-18 13:00:00,25.4,25.44,25.35,25.42,8500.0,24.6954,24.7343,24.6468,24.7149,8500.0
2011-11-18 13:10:00,25.41,25.47,25.39,25.42,9200.0,24.7051,24.7635,24.6857,24.7149,9200.0
2011-11-18 13:20:00,25.42,25.5,25.4,25.47,10100.0,24.7149,24.7926,24.6954,24.7635,10100.0
2011-11-18 13:30:00,25.47,25.66,25.46,25.61,14500.0,24.7635,24.9482,24.7537,24.8996,14500.0
2011-11-18 13:40:00,25.62,25.67,25.59,25.62,11800.0,24.9093,24.9579,24.8801,24.9093,11800.0
2011-11-18 13:50:00,25.62,25.69,25.61,25.64,14100.0,24.9093,24.9774,24.8996,24.9287,14100.0
2011-11-18 14:00:00,25.64,25.64,25.47,25.52,18400.0,24.9287,24.9287,24.7635,24.8121,18400.0
2011-11-18 14:10:00,25.51,25.74,25.51,25.63,24900.0,24.8024,25.026,24.8024,24.919,24900.0
2011-11-18 14:20:00,25.62,25.7,25.5,25.57,14800.0,24.9093,24.9871,24.7926,24.8607,14800.0
2011-11-18 14:30:00,25.58,25.69,25.53,25.58,15100.0,24.8704,24.9774,24.8218,24.8704,15100.0
2011-11-18 14:40:00,25.57,25.63,25.54,25.54,12200.0,24.8607,24.919,24.8315,24.8315,12200.0
2011-11-18 14:50:00,25.53,25.55,25.44,25.46,12800.0,24.8218,24.8412,24.7343,24.7537,12800.0
2011-11-18 15:00:00,25.48,25.49,25.4,25.48,15500.0,24.7732,24.7829,24.6954,24.7732,15500.0
2011-11-18 15:10:00,25.48,25.53,25.4,25.48,12500.0,24.7732,24.8218,24.6954,24.7732,12500.0
2011-11-18 15:20:00,25.48,25.49,25.41,25.43,17000.0,24.7732,24.7829,24.7051,24.7246,17000.0
2011-11-18 15:30:00,25.44,25.54,25.4,25.46,22800.0,24.7343,24.8315,24.6954,24.7537,22800.0
2011-11-18 15:40:00,25.46,25.49,25.38,25.4,60500.0,24.7537,24.7829,24.676,24.6954,60500.0
2011-11-18 15:50:00,25.4,25.41,25.37,25.39,78400.0,24.6954,24.7051,24.6662,24.6857,78400.0
2011-11-21 09:30:00,24.6,24.74,24.54,24.58,81300.0,23.9176,24.0537,23.8593,23.8982,81300.0
2011-11-21 09:40:00,24.58,24.79,24.58,24.78,23000.0,23.8982,24.1023,23.8982,24.0926,23000.0
2011-11-21 09:50:00,24.75,24.78,24.62,24.71,28700.0,24.0634,24.0926,23.937,24.0245,28700.0
2011-11-21 10:00:00,24.72,24.75,24.68,24.72,44900.0,24.0343,24.0634,23.9954,24.0343,44900.0
2011-11-21 10:10:00,24.71,24.94,24.7,24.91,47600.0,24.0245,24.2482,24.0148,24.219,47600.0
2011-11-21 10:20:00,24.9,25.0,24.89,24.93,25600.0,24.2093,24.3065,24.1996,24.2384,25600.0
2011-11-21 10:30:00,24.94,25.01,24.85,24.93,42300.0,24.2482,24.3162,24.1607,24.2384,42300.0
2011-11-21 10:40:00,24.93,24.94,24.78,24.81,52800.0,24.2384,24.2482,24.0926,24.1218,52800.0
2011-11-21 10:50:00,24.84,24.84,24.69,24.71,59500.0,24.1509,24.1509,24.0051,24.0245,59500.0
2011-11-21 11:00:00,24.71,24.72,24.65,24.65,46900.0,24.0245,24.0343,23.9662,23.9662,46900.0
2011-11-21 11:10:00,24.65,24.85,24.65,24.8,38100.0,23.9662,24.1607,23.9662,24.112,38100.0
2011-11-21 11:20:00,24.79,24.86,24.76,24.84,13200.0,24.1023,24.1704,24.0732,24.1509,13200.0
2011-11-21 11:30:00,24.83,24.91,24.81,24.83,31800.0,24.1412,24.219,24.1218,24.1412,31800.0
2011-11-21 11:40:00,24.81,24.88,24.7,24.88,14800.0,24.1218,24.1898,24.0148,24.1898,14800.0
2011-11-21 11:50:00,24.89,24.89,24.82,24.84,9400.0,24.1996,24.1996,24.1315,24.1509,9400.0
2011-11-21 12:00:00,24.85,24.86,24.72,24.74,16300.0,24.1607,24.1704,24.0343,24.0537,16300.0
2011-11-21 12:10:00,24.75,24.87,24.75,24.81,11400.0,24.0634,24.1801,24.0634,24.1218,11400.0
2011-11-21 12:20:00,24.8,24.87,24.78,24.79,8700.0,24.112,24.1801,24.0926,24.1023,8700.0
2011-11-21 12:30:00,24.77,24.87,24.75,24.86,10000.0,24.0829,24.1801,24.0634,24.1704,10000.0
2011-11-21 12:40:00,24.86,24.89,24.82,24.86,7400.0,24.1704,24.1996,24.1315,24.1704,7400.0
2011-11-21 12:50:00,24.88,24.9,24.8,24.8,10400.0,24.1898,24.2093,24.112,24.112,10400.0
2011-11-21 13:00:00,24.81,24.93,24.79,24.93,30300.0,24.1218,24.2384,24.1023,24.2384,30300.0
2011-11-21 13:10:00,24.95,24.97,24.94,24.96,15800.0,24.2579,24.2773,24.2482,24.2676,15800.0
2011-11-21 13:20:00,24.95,24.98,24.93,24.94,16000.0,24.2579,24.2871,24.2384,24.2482,16000.0
2011-11-21 13:30:00,24.94,24.98,24.92,24.97,19800.0,24.2482,24.2871,24.2287,24.2773,19800.0
2011-11-21 13:40:00,24.96,24.99,24.94,24.98,18300.0,24.2676,24.2968,24.2482,24.2871,18300.0
2011-11-21 13:50:00,24.98,24.98,24.84,24.86,17100.0,24.2871,24.2871,24.1509,24.1704,17100.0
2011-11-21 14:00:00,24.86,24.95,24.86,24.92,18700.0,24.1704,24.2579,24.1704,24.2287,18700.0
2011-11-21 14:10:00,24.9,25.26,24.9,25.04,52300.0,24.2093,24.5593,24.2093,24.3454,52300.0
2011-11-21 14:20:00,25.05,25.07,24.95,24.99,20000.0,24.3551,24.3746,24.2579,24.2968,20000.0
2011-11-21 14:30:00,24.97,25.05,24.95,24.98,82800.0,24.2773,24.3551,24.2579,24.2871,82800.0
2011-11-21 14:40:00,24.97,25.1,24.95,25.0,87900.0,24.2773,24.4037,24.2579,24.3065,87900.0
2011-11-21 14:50:00,25.0,25.02,24.91,24.95,20800.0,24.3065,24.3259,24.219,24.2579,20800.0
2011-11-21 15:00:00,24.96,25.0,24.88,24.96,30800.0,24.2676,24.3065,24.1898,24.2676,30800.0
2011-11-21 15:10:00,24.96,25.1,24.94,25.08,28600.0,24.2676,24.4037,24.2482,24.3843,28600.0
2011-11-21 15:20:00,25.08,25.16,25.04,25.15,49200.0,24.3843,24.4621,24.3454,24.4523,49200.0
2011-11-21 15:30:00,25.15,25.22,25.03,25.12,77500.0,24.4523,24.5204,24.3357,24.4232,77500.0
2011-11-21 15:40:00,25.13,25.15,25.01,25.12,52300.0,24.4329,24.4523,24.3162,24.4232,52300.0
2011-11-21 15:50:00,25.11,25.11,24.9,24.97,196600.0,24.4135,24.4135,24.2093,24.2773,196600.0
2011-11-22 09:30:00,24.77,25.13,24.75,25.13,27200.0,24.0829,24.4329,24.0634,24.4329,27200.0
2011-11-22 09:40:00,25.13,25.2,25.06,25.17,11900.0,24.4329,24.501,24.3648,24.4718,11900.0
2011-11-22 09:50:00,25.19,25.2,25.05,25.09,19600.0,24.4912,24.501,24.3551,24.394,19600.0
2011-11-22 10:00:00,25.09,25.13,24.94,25.02,73300.0,24.394,24.4329,24.2482,24.3259,73300.0
2011-11-22 10:10:00,25.03,25.1,24.96,25.06,29300.0,24.3357,24.4037,24.2676,24.3648,29300.0
2011-11-22 10:20:00,25.05,25.28,25.03,25.26,17200.0,24.3551,24.5787,24.3357,24.5593,17200.0
2011-11-22 10:30:00,25.26,25.27,25.02,25.08,21200.0,24.5593,24.569,24.3259,24.3843,21200.0
2011-11-22 10:40:00,25.08,25.14,24.97,24.99,33800.0,24.3843,24.4426,24.2773,24.2968,33800.0
2011-11-22 10:50:00,24.98,25.0,24.9,24.96,21900.0,24.2871,24.3065,24.2093,24.2676,21900.0
2011-11-22 11:00:00,24.93,25.02,24.88,25.0,53100.0,24.2384,24.3259,24.1898,24.3065,53100.0
2011-11-22 11:10:00,25.0,25.03,24.95,25.03,21400.0,24.3065,24.3357,24.2579,24.3357,21400.0
2011-11-22 11:20:00,25.01,25.02,24.91,24.95,27300.0,24.3162,24.3259,24.219,24.2579,27300.0
2011-11-22 11:30:00,24.95,25.0,24.89,24.92,33900.0,24.2579,24.3065,24.1996,24.2287,33900.0
2011-11-22 11:40:00,24.91,24.94,24.84,24.9,17200.0,24.219,24.2482,24.1509,24.2093,17200.0
2011-11-22 11:50:00,24.91,25.0,24.88,24.92,12400.0,24.219,24.3065,24.1898,24.2287,12400.0
2011-11-22 12:00:00,24.93,25.22,24.93,25.19,32800.0,24.2384,24.5204,24.2384,24.4912,32800.0
2011-11-22 12:10:00,25.19,25.27,25.15,25.25,48900.0,24.4912,24.569,24.4523,24.5496,48900.0
2011-11-22 12:20:00,25.25,25.31,25.05,25.08,25700.0,24.5496,24.6079,24.3551,24.3843,25700.0
2011-11-22 12:30:00,25.1,25.25,25.04,25.12,20800.0,24.4037,24.5496,24.3454,24.4232,20800.0
2011-11-22 12:40:00,25.12,25.16,25.08,25.14,12500.0,24.4232,24.4621,24.3843,24.4426,12500.0
2011-11-22 12:50:00,25.11,25.23,25.11,25.19,13700.0,24.4135,24.5301,24.4135,24.4912,13700.0
2011-11-22 13:00:00,25.24,25.29,25.19,25.27,13200.0,24.5398,24.5885,24.4912,24.569,13200.0
2011-11-22 13:10:00,25.27,25.58,25.26,25.58,21800.0,24.569,24.8704,24.5593,24.8704,21800.0
2011-11-22 13:20:00,25.58,25.64,25.45,25.45,31300.0,24.8704,24.9287,24.744,24.744,31300.0
2011-11-22 13:30:00,25.45,25.51,25.42,25.46,18100.0,24.744,24.8024,24.7149,24.7537,18100.0
2011-11-22 13:40:00,25.46,25.47,25.3,25.33,18700.0,24.7537,24.7635,24.5982,24.6273,18700.0
2011-11-22 13:50:00,25.32,25.36,25.09,25.12,67200.0,24.6176,24.6565,24.394,24.4232,67200.0
2011-11-22 14:00:00,25.14,25.22,25.12,25.2,13000.0,24.4426,24.5204,24.4232,24.501,13000.0
2011-11-22 14:10:00,25.21,25.27,25.19,25.25,7300.0,24.5107,24.569,24.4912,24.5496,7300.0
2011-11-22 14:20:00,25.22,25.3,25.17,25.24,34800.0,24.5204,24.5982,24.4718,24.5398,34800.0
2011-11-22 14:30:00,25.23,25.24,25.12,25.18,13800.0,24.5301,24.5398,24.4232,24.4815,13800.0
2011-11-22 14:40:00,25.2,25.34,25.17,25.23,15200.0,24.501,24.6371,24.4718,24.5301,15200.0
2011-11-22 14:50:00,25.24,25.26,25.09,25.12,19300.0,24.5398,24.5593,24.394,24.4232,19300.0
2011-11-22 15:00:00,25.13,25.18,25.03,25.06,38600.0,24.4329,24.4815,24.3357,24.3648,38600.0
2011-11-22 15:10:00,25.06,25.13,25.02,25.05,29200.0,24.3648,24.4329,24.3259,24.3551,29200.0
2011-11-22 15:20:00,25.03,25.13,25.01,25.04,37200.0,24.3357,24.4329,24.3162,24.3454,37200.0
2011-11-22 15:30:00,25.04,25.12,25.0,25.0,41400.0,24.3454,24.4232,24.3065,24.3065,41400.0
2011-11-22 15:40:00,25.0,25.14,24.99,25.13,48800.0,24.3065,24.4426,24.2968,24.4329,48800.0
2011-11-22 15:50:00,25.13,25.17,25.05,25.13,63900.0,24.4329,24.4718,24.3551,24.4329,63900.0
2011-11-23 09:30:00,24.69,24.83,24.53,24.62,67600.0,24.0051,24.1412,23.8495,23.937,67600.0
2011-11-23 09:40:00,24.61,24.61,24.51,24.57,15100.0,23.9273,23.9273,23.8301,23.8884,15100.0
2011-11-23 09:50:00,24.55,24.61,24.4,24.4,25600.0,23.869,23.9273,23.7231,23.7231,25600.0
2011-11-23 10:00:00,24.39,24.42,24.29,24.32,27200.0,23.7134,23.7426,23.6162,23.6454,27200.0
2011-11-23 10:10:00,24.3,24.3,24.17,24.21,35900.0,23.6259,23.6259,23.4995,23.5384,35900.0
2011-11-23 10:20:00,24.21,24.24,23.99,24.02,49400.0,23.5384,23.5676,23.3245,23.3537,49400.0
2011-11-23 10:30:00,24.02,24.3,23.97,24.3,42700.0,23.3537,23.6259,23.3051,23.6259,42700.0
2011-11-23 10:40:00,24.3,24.35,24.24,24.24,70000.0,23.6259,23.6745,23.5676,23.5676,70000.0
2011-11-23 10:50:00,24.24,24.36,24.23,24.33,22900.0,23.5676,23.6843,23.5579,23.6551,22900.0
2011-11-23 11:00:00,24.32,24.42,24.25,24.32,68200.0,23.6454,23.7426,23.5773,23.6454,68200.0
2011-11-23 11:10:00,24.32,24.35,24.24,24.35,29000.0,23.6454,23.6745,23.5676,23.6745,29000.0
2011-11-23 11:20:00,24.35,24.35,24.25,24.26,23400.0,23.6745,23.6745,23.5773,23.587,23400.0
2011-11-23 11:30:00,24.25,24.41,24.25,24.41,54600.0,23.5773,23.7329,23.5773,23.7329,54600.0
2011-11-23 11:40:00,24.39,24.5,24.32,24.37,37500.0,23.7134,23.8204,23.6454,23.694,37500.0
2011-11-23 11:50:00,24.38,24.39,24.3,24.33,18700.0,23.7037,23.7134,23.6259,23.6551,18700.0
2011-11-23 12:00:00,24.32,24.41,24.32,24.41,10100.0,23.6454,23.7329,23.6454,23.7329,10100.0
2011-11-23 12:10:00,24.39,24.39,24.31,24.37,19200.0,23.7134,23.7134,23.6356,23.694,19200.0
2011-11-23 12:20:00,24.37,24.38,24.28,24.28,6900.0,23.694,23.7037,23.6065,23.6065,6900.0
2011-11-23 12:30:00,24.28,24.28,24.22,24.23,8600.0,23.6065,23.6065,23.5481,23.5579,8600.0
2011-11-23 12:40:00,24.22,24.27,24.2,24.24,9400.0,23.5481,23.5968,23.5287,23.5676,9400.0
2011-11-23 12:50:00,24.23,24.48,24.23,24.44,19800.0,23.5579,23.8009,23.5579,23.762,19800.0
2011-11-23 13:00:00,24.43,24.61,24.42,24.59,45700.0,23.7523,23.9273,23.7426,23.9079,45700.0
2011-11-23 13:10:00,24.6,24.63,24.48,24.57,23900.0,23.9176,23.9468,23.8009,23.8884,23900.0
2011-11-23 13:20:00,24.57,24.62,24.54,24.59,14600.0,23.8884,23.937,23.8593,23.9079,14600.0
2011-11-23 13:30:00,24.6,24.64,24.57,24.57,17300.0,23.9176,23.9565,23.8884,23.8884,17300.0
2011-11-23 13:40:00,24.57,24.57,24.51,24.52,20300.0,23.8884,23.8884,23.8301,23.8398,20300.0
2011-11-23 13:50:00,24.51,24.59,24.41,24.43,22400.0,23.8301,23.9079,23.7329,23.7523,22400.0
2011-11-23 14:00:00,24.43,24.45,24.35,24.37,17800.0,23.7523,23.7718,23.6745,23.694,17800.0
2011-11-23 14:10:00,24.38,24.38,24.22,24.3,22100.0,23.7037,23.7037,23.5481,23.6259,22100.0
2011-11-23 14:20:00,24.29,24.32,24.18,24.25,21800.0,23.6162,23.6454,23.5092,23.5773,21800.0
2011-11-23 14:30:00,24.25,24.4,24.25,24.36,20200.0,23.5773,23.7231,23.5773,23.6843,20200.0
2011-11-23 14:40:00,24.36,24.48,24.34,24.48,38500.0,23.6843,23.8009,23.6648,23.8009,38500.0
2011-11-23 14:50:00,24.48,24.48,24.41,24.47,36700.0,23.8009,23.8009,23.7329,23.7912,36700.0
2011-11-23 15:00:00,24.46,24.51,24.33,24.44,42200.0,23.7815,23.8301,23.6551,23.762,42200.0
2011-11-23 15:10:00,24.46,24.6,24.41,24.45,122600.0,23.7815,23.9176,23.7329,23.7718,122600.0
2011-11-23 15:20:00,24.45,24.53,24.39,24.41,74200.0,23.7718,23.8495,23.7134,23.7329,74200.0
2011-11-23 15:30:00,24.41,24.48,24.39,24.44,73800.0,23.7329,23.8009,23.7134,23.762,73800.0
2011-11-23 15:40:00,24.43,24.58,24.43,24.5,87800.0,23.7523,23.8982,23.7523,23.8204,87800.0
2011-11-23 15:50:00,24.49,24.54,24.31,24.31,123000.0,23.8106,23.8593,23.6356,23.6356,123000.0
2011-11-25 09:30:00,24.14,24.53,24.07,24.53,25600.0,23.4704,23.8495,23.4023,23.8495,25600.0
2011-11-25 09:40:00,24.5,24.53,24.33,24.41,15000.0,23.8204,23.8495,23.6551,23.7329,15000.0
2011-11-25 09:50:00,24.36,24.51,24.36,24.43,14200.0,23.6843,23.8301,23.6843,23.7523,14200.0
2011-11-25 10:00:00,24.41,24.66,24.36,24.63,23000.0,23.7329,23.9759,23.6843,23.9468,23000.0
2011-11-25 10:10:00,24.62,24.67,24.55,24.67,15400.0,23.937,23.9857,23.869,23.9857,15400.0
2011-11-25 10:20:00,24.68,24.73,24.55,24.57,11000.0,23.9954,24.044,23.869,23.8884,11000.0
2011-11-25 10:30:00,24.57,24.68,24.52,24.65,21900.0,23.8884,23.9954,23.8398,23.9662,21900.0
2011-11-25 10:40:00,24.64,24.68,24.64,24.66,9900.0,23.9565,23.9954,23.9565,23.9759,9900.0
2011-11-25 10:50:00,24.63,24.68,24.51,24.55,12200.0,23.9468,23.9954,23.8301,23.869,12200.0
2011-11-25 11:00:00,24.55,24.57,24.4,24.48,18200.0,23.869,23.8884,23.7231,23.8009,18200.0
2011-11-25 11:10:00,24.5,24.51,24.42,24.49,12100.0,23.8204,23.8301,23.7426,23.8106,12100.0
2011-11-25 11:20:00,24.49,24.49,24.34,24.34,23900.0,23.8106,23.8106,23.6648,23.6648,23900.0
2011-11-25 11:30:00,24.33,24.44,24.28,24.28,50300.0,23.6551,23.762,23.6065,23.6065,50300.0
2011-11-25 11:40:00,24.3,24.34,24.25,24.31,29100.0,23.6259,23.6648,23.5773,23.6356,29100.0
2011-11-25 11:50:00,24.32,24.33,24.24,24.26,18400.0,23.6454,23.6551,23.5676,23.587,18400.0
2011-11-25 12:00:00,24.27,24.33,24.24,24.28,30300.0,23.5968,23.6551,23.5676,23.6065,30300.0
2011-11-25 12:10:00,24.29,24.32,24.2,24.27,24600.0,23.6162,23.6454,23.5287,23.5968,24600.0
2011-11-25 12:20:00,24.28,24.36,24.22,24.36,20400.0,23.6065,23.6843,23.5481,23.6843,20400.0
2011-11-25 12:30:00,24.38,24.38,24.22,24.25,19800.0,23.7037,23.7037,23.5481,23.5773,19800.0
2011-11-25 12:40:00,24.26,24.32,24.23,24.31,34400.0,23.587,23.6454,23.5579,23.6356,34400.0
2011-11-25 12:50:00,24.32,24.39,24.17,24.18,75900.0,23.6454,23.7134,23.4995,23.5092,75900.0
2011-11-28 09:30:00,25.22,25.59,25.08,25.58,73000.0,24.5204,24.8801,24.3843,24.8704,73000.0
2011-11-28 09:40:00,25.6,25.71,25.47,25.53,64000.0,24.8899,24.9968,24.7635,24.8218,64000.0
2011-11-28 09:50:00,25.55,25.8,25.55,25.73,64700.0,24.8412,25.0843,24.8412,25.0163,64700.0
2011-11-28 10:00:00,25.75,25.99,25.65,25.98,129400.0,25.0357,25.269,24.9385,25.2593,129400.0
2011-11-28 10:10:00,25.99,26.21,25.99,26.12,51000.0,25.269,25.4829,25.269,25.3954,51000.0
2011-11-28 10:20:00,26.13,26.13,25.98,26.06,50200.0,25.4052,25.4052,25.2593,25.3371,50200.0
2011-11-28 10:30:00,26.07,26.13,26.02,26.02,24900.0,25.3468,25.4052,25.2982,25.2982,24900.0
2011-11-28 10:40:00,26.01,26.02,25.97,26.0,30200.0,25.2885,25.2982,25.2496,25.2788,30200.0
2011-11-28 10:50:00,26.0,26.06,25.98,26.01,31300.0,25.2788,25.3371,25.2593,25.2885,31300.0
2011-11-28 11:00:00,26.03,26.1,26.01,26.03,24000.0,25.3079,25.376,25.2885,25.3079,24000.0
2011-11-28 11:10:00,26.04,26.1,26.0,26.04,21800.0,25.3177,25.376,25.2788,25.3177,21800.0
2011-11-28 11:20:00,26.03,26.11,25.96,26.1,25800.0,25.3079,25.3857,25.2399,25.376,25800.0
2011-11-28 11:30:00,26.1,26.12,26.02,26.04,19200.0,25.376,25.3954,25.2982,25.3177,19200.0
2011-11-28 11:40:00,26.05,26.12,25.97,26.03,20100.0,25.3274,25.3954,25.2496,25.3079,20100.0
2011-11-28 11:50:00,26.03,26.11,26.02,26.07,11600.0,25.3079,25.3857,25.2982,25.3468,11600.0
2011-11-28 12:00:00,26.07,26.12,26.01,26.03,32200.0,25.3468,25.3954,25.2885,25.3079,32200.0
2011-11-28 12:10:00,26.04,26.12,26.02,26.04,26100.0,25.3177,25.3954,25.2982,25.3177,26100.0
2011-11-28 12:20:00,26.05,26.1,25.99,26.0,18500.0,25.3274,25.376,25.269,25.2788,18500.0
2011-11-28 12:30:00,25.98,26.0,25.81,25.94,22800.0,25.2593,25.2788,25.094,25.2204,22800.0
2011-11-28 12:40:00,25.94,25.94,25.78,25.82,18600.0,25.2204,25.2204,25.0649,25.1038,18600.0
2011-11-28 12:50:00,25.8,25.86,25.65,25.66,30000.0,25.0843,25.1426,24.9385,24.9482,30000.0
2011-11-28 13:00:00,25.65,25.71,25.55,25.6,48100.0,24.9385,24.9968,24.8412,24.8899,48100.0
2011-11-28 13:10:00,25.6,25.71,25.58,25.71,25700.0,24.8899,24.9968,24.8704,24.9968,25700.0
2011-11-28 13:20:00,25.73,25.88,25.73,25.87,16000.0,25.0163,25.1621,25.0163,25.1524,16000.0
2011-11-28 13:30:00,25.87,25.91,25.75,25.78,24800.0,25.1524,25.1913,25.0357,25.0649,24800.0
2011-11-28 13:40:00,25.79,25.85,25.76,25.79,18000.0,25.0746,25.1329,25.0454,25.0746,18000.0
2011-11-28 13:50:00,25.79,25.81,25.66,25.68,18300.0,25.0746,25.094,24.9482,24.9676,18300.0
2011-11-28 14:00:00,25.68,25.86,25.67,25.81,30100.0,24.9676,25.1426,24.9579,25.094,30100.0
2011-11-28 14:10:00,25.81,25.88,25.75,25.8,28900.0,25.094,25.1621,25.0357,25.0843,28900.0
2011-11-28 14:20:00,25.81,25.83,25.72,25.79,29300.0,25.094,25.1135,25.0065,25.0746,29300.0
2011-11-28 14:30:00,25.79,25.81,25.73,25.76,21800.0,25.0746,25.094,25.0163,25.0454,21800.0
2011-11-28 14:40:00,25.78,25.78,25.72,25.72,14700.0,25.0649,25.0649,25.0065,25.0065,14700.0
2011-11-28 14:50:00,25.72,25.73,25.52,25.56,33200.0,25.0065,25.0163,24.8121,24.851,33200.0
2011-11-28 15:00:00,25.56,25.6,25.4,25.49,64100.0,24.851,24.8899,24.6954,24.7829,64100.0
2011-11-28 15:10:00,25.49,25.51,25.3,25.44,44500.0,24.7829,24.8024,24.5982,24.7343,44500.0
2011-11-28 15:20:00,25.44,25.66,25.42,25.5,50000.0,24.7343,24.9482,24.7149,24.7926,50000.0
2011-11-28 15:30:00,25.49,25.59,25.44,25.47,53000.0,24.7829,24.8801,24.7343,24.7635,53000.0
2011-11-28 15:40:00,25.46,25.55,25.38,25.43,62000.0,24.7537,24.8412,24.676,24.7246,62000.0
2011-11-28 15:50:00,25.44,25.7,25.4,25.7,103000.0,24.7343,24.9871,24.6954,24.9871,103000.0
2011-11-29 09:30:00,25.85,25.93,25.54,25.57,21700.0,25.1329,25.2107,24.8315,24.8607,21700.0
2011-11-29 09:40:00,25.6,26.04,25.59,26.04,32300.0,24.8899,25.3177,24.8801,25.3177,32300.0
2011-11-29 09:50:00,26.01,26.09,25.84,25.88,26300.0,25.2885,25.3663,25.1232,25.1621,26300.0
2011-11-29 10:00:00,25.89,26.1,25.89,26.03,49400.0,25.1718,25.376,25.1718,25.3079,49400.0
2011-11-29 10:10:00,26.04,26.09,25.97,26.07,46700.0,25.3177,25.3663,25.2496,25.3468,46700.0
2011-11-29 10:20:00,26.06,26.14,26.01,26.05,50900.0,25.3371,25.4149,25.2885,25.3274,50900.0
2011-11-29 10:30:00,26.05,26.07,25.91,25.99,24200.0,25.3274,25.3468,25.1913,25.269,24200.0
2011-11-29 10:40:00,26.0,26.03,25.85,25.93,29800.0,25.2788,25.3079,25.1329,25.2107,29800.0
2011-11-29 10:50:00,25.92,26.0,25.81,25.93,23500.0,25.201,25.2788,25.094,25.2107,23500.0
2011-11-29 11:00:00,25.92,26.0,25.84,25.9,101900.0,25.201,25.2788,25.1232,25.1815,101900.0
2011-11-29 11:10:00,25.9,25.99,25.87,25.94,46700.0,25.1815,25.269,25.1524,25.2204,46700.0
2011-11-29 11:20:00,25.96,26.02,25.86,25.95,45500.0,25.2399,25.2982,25.1426,25.2301,45500.0
2011-11-29 11:30:00,25.95,26.04,25.95,25.95,14600.0,25.2301,25.3177,25.2301,25.2301,14600.0
2011-11-29 11:40:00,25.96,26.08,25.94,26.05,23600.0,25.2399,25.3565,25.2204,25.3274,23600.0
2011-11-29 11:50:00,26.05,26.06,26.0,26.05,24800.0,25.3274,25.3371,25.2788,25.3274,24800.0
2011-11-29 12:00:00,26.03,26.12,26.0,26.11,69500.0,25.3079,25.3954,25.2788,25.3857,69500.0
2011-11-29 12:10:00,26.11,26.12,26.01,26.08,69700.0,25.3857,25.3954,25.2885,25.3565,69700.0
2011-11-29 12:20:00,26.05,26.1,26.04,26.07,15000.0,25.3274,25.376,25.3177,25.3468,15000.0
2011-11-29 12:30:00,26.07,26.07,26.0,26.03,19900.0,25.3468,25.3468,25.2788,25.3079,19900.0
2011-11-29 12:40:00,26.03,26.05,25.97,26.01,30600.0,25.3079,25.3274,25.2496,25.2885,30600.0
2011-11-29 12:50:00,26.0,26.02,25.85,25.92,33700.0,25.2788,25.2982,25.1329,25.201,33700.0
2011-11-29 13:00:00,25.92,25.92,25.67,25.67,19300.0,25.201,25.201,24.9579,24.9579,19300.0
2011-11-29 13:10:00,25.67,25.79,25.64,25.68,16700.0,24.9579,25.0746,24.9287,24.9676,16700.0
2011-11-29 13:20:00,25.68,25.9,25.68,25.87,19800.0,24.9676,25.1815,24.9676,25.1524,19800.0
2011-11-29 13:30:00,25.86,26.04,25.84,26.04,35100.0,25.1426,25.3177,25.1232,25.3177,35100.0
2011-11-29 13:40:00,26.03,26.05,25.95,25.95,10000.0,25.3079,25.3274,25.2301,25.2301,10000.0
2011-11-29 13:50:00,25.98,25.98,25.85,25.87,36000.0,25.2593,25.2593,25.1329,25.1524,36000.0
2011-11-29 14:00:00,25.87,25.93,25.8,25.8,12700.0,25.1524,25.2107,25.0843,25.0843,12700.0
2011-11-29 14:10:00,25.8,25.86,25.8,25.85,9900.0,25.0843,25.1426,25.0843,25.1329,9900.0
2011-11-29 14:20:00,25.91,26.0,25.89,25.99,10600.0,25.1913,25.2788,25.1718,25.269,10600.0
2011-11-29 14:30:00,25.96,26.01,25.96,25.98,10400.0,25.2399,25.2885,25.2399,25.2593,10400.0
2011-11-29 14:40:00,25.98,26.02,25.95,26.0,17400.0,25.2593,25.2982,25.2301,25.2788,17400.0
2011-11-29 14:50:00,26.01,26.06,25.95,25.97,19000.0,25.2885,25.3371,25.2301,25.2496,19000.0
2011-11-29 15:00:00,25.98,26.01,25.91,25.94,18600.0,25.2593,25.2885,25.1913,25.2204,18600.0
2011-11-29 15:10:00,25.94,26.12,25.94,26.06,33700.0,25.2204,25.3954,25.2204,25.3371,33700.0
2011-11-29 15:20:00,26.05,26.06,25.95,25.95,14700.0,25.3274,25.3371,25.2301,25.2301,14700.0
2011-11-29 15:30:00,25.96,26.12,25.92,26.0,57100.0,25.2399,25.3954,25.201,25.2788,57100.0
2011-11-29 15:40:00,26.0,26.07,25.92,26.0,56000.0,25.2788,25.3468,25.201,25.2788,56000.0
2011-11-29 15:50:00,25.99,26.03,25.93,25.99,130500.0,25.269,25.3079,25.2107,25.269,130500.0
2011-11-30 09:30:00,26.7,27.0,26.54,26.92,126100.0,25.9593,26.251,25.8038,26.1732,126100.0
2011-11-30 09:40:00,26.9,27.4,26.9,27.39,85600.0,26.1538,26.6399,26.1538,26.6302,85600.0
2011-11-30 09:50:00,27.39,27.6,27.29,27.6,119000.0,26.6302,26.8344,26.533,26.8344,119000.0
2011-11-30 10:00:00,27.6,27.84,27.42,27.42,150800.0,26.8344,27.0677,26.6594,26.6594,150800.0
2011-11-30 10:10:00,27.44,27.7,27.34,27.69,129800.0,26.6788,26.9316,26.5816,26.9219,129800.0
2011-11-30 10:20:00,27.7,28.0,27.62,27.98,151100.0,26.9316,27.2233,26.8538,27.2038,151100.0
2011-11-30 10:30:00,27.97,28.23,27.96,27.98,149600.0,27.1941,27.4469,27.1844,27.2038,149600.0
2011-11-30 10:40:00,27.98,28.07,27.91,27.97,69700.0,27.2038,27.2913,27.1358,27.1941,69700.0
2011-11-30 10:50:00,27.97,28.05,27.79,28.04,113100.0,27.1941,27.2719,27.0191,27.2622,113100.0
2011-11-30 11:00:00,28.05,28.05,27.87,27.88,104200.0,27.2719,27.2719,27.0969,27.1066,104200.0
2011-11-30 11:10:00,27.88,27.88,27.78,27.8,58000.0,27.1066,27.1066,27.0094,27.0288,58000.0
2011-11-30 11:20:00,27.8,27.89,27.78,27.85,51000.0,27.0288,27.1163,27.0094,27.0774,51000.0
2011-11-30 11:30:00,27.85,27.89,27.75,27.83,158100.0,27.0774,27.1163,26.9802,27.058,158100.0
2011-11-30 11:40:00,27.83,27.85,27.79,27.85,37200.0,27.058,27.0774,27.0191,27.0774,37200.0
2011-11-30 11:50:00,27.86,28.01,27.86,28.0,29100.0,27.0872,27.233,27.0872,27.2233,29100.0
2011-11-30 12:00:00,28.0,28.05,27.91,28.01,70000.0,27.2233,27.2719,27.1358,27.233,70000.0
2011-11-30 12:10:00,28.01,28.05,27.99,28.02,82800.0,27.233,27.2719,27.2136,27.2427,82800.0
2011-11-30 12:20:00,28.01,28.13,27.99,28.01,33200.0,27.233,27.3497,27.2136,27.233,33200.0
2011-11-30 12:30:00,28.01,28.08,27.99,28.01,59700.0,27.233,27.3011,27.2136,27.233,59700.0
2011-11-30 12:40:00,28.01,28.05,27.99,28.02,24300.0,27.233,27.2719,27.2136,27.2427,24300.0
2011-11-30 12:50:00,28.0,28.03,27.96,28.03,48900.0,27.2233,27.2524,27.1844,27.2524,48900.0
2011-11-30 13:00:00,28.03,28.07,28.01,28.03,21400.0,27.2524,27.2913,27.233,27.2524,21400.0
2011-11-30 13:10:00,28.04,28.06,28.0,28.01,32800.0,27.2622,27.2816,27.2233,27.233,32800.0
2011-11-30 13:20:00,28.02,28.07,27.96,28.0,77700.0,27.2427,27.2913,27.1844,27.2233,77700.0
2011-11-30 13:30:00,28.0,28.07,27.97,27.97,62800.0,27.2233,27.2913,27.1941,27.1941,62800.0
2011-11-30 13:40:00,27.97,27.97,27.88,27.88,30900.0,27.1941,27.1941,27.1066,27.1066,30900.0
2011-11-30 13:50:00,27.87,27.96,27.84,27.95,17700.0,27.0969,27.1844,27.0677,27.1747,17700.0
2011-11-30 14:00:00,27.96,28.02,27.91,27.91,22200.0,27.1844,27.2427,27.1358,27.1358,22200.0
2011-11-30 14:10:00,27.92,28.01,27.92,27.97,15600.0,27.1455,27.233,27.1455,27.1941,15600.0
2011-11-30 14:20:00,27.97,28.02,27.97,28.0,20000.0,27.1941,27.2427,27.1941,27.2233,20000.0
2011-11-30 14:30:00,28.01,28.09,28.01,28.08,21500.0,27.233,27.3108,27.233,27.3011,21500.0
2011-11-30 14:40:00,28.08,28.12,27.96,27.99,31000.0,27.3011,27.34,27.1844,27.2136,31000.0
2011-11-30 14:50:00,27.99,28.11,27.99,28.05,42400.0,27.2136,27.3302,27.2136,27.2719,42400.0
2011-11-30 15:00:00,28.05,28.07,27.99,28.06,36300.0,27.2719,27.2913,27.2136,27.2816,36300.0
2011-11-30 15:10:00,28.07,28.16,28.04,28.06,39100.0,27.2913,27.3788,27.2622,27.2816,39100.0
2011-11-30 15:20:00,28.06,28.14,27.99,28.06,36900.0,27.2816,27.3594,27.2136,27.2816,36900.0
2011-11-30 15:30:00,28.07,28.1,28.02,28.04,60600.0,27.2913,27.3205,27.2427,27.2622,60600.0
2011-11-30 15:40:00,28.03,28.19,27.99,28.1,138400.0,27.2524,27.408,27.2136,27.3205,138400.0
2011-11-30 15:50:00,28.1,28.18,28.0,28.14,228700.0,27.3205,27.3983,27.2233,27.3594,228700.0
2011-12-01 09:30:00,28.12,28.16,27.86,28.09,85800.0,27.34,27.3788,27.0872,27.3108,85800.0
2011-12-01 09:40:00,28.06,28.29,28.06,28.25,71300.0,27.2816,27.5052,27.2816,27.4663,71300.0
2011-12-01 09:50:00,28.25,28.65,28.24,28.58,47000.0,27.4663,27.8553,27.4566,27.7872,47000.0
2011-12-01 10:00:00,28.62,28.65,28.45,28.54,100600.0,27.8261,27.8553,27.6608,27.7483,100600.0
2011-12-01 10:10:00,28.51,28.53,28.15,28.16,43100.0,27.7191,27.7386,27.3691,27.3788,43100.0
2011-12-01 10:20:00,28.17,28.28,28.07,28.14,49100.0,27.3886,27.4955,27.2913,27.3594,49100.0
2011-12-01 10:30:00,28.15,28.15,27.97,28.05,97700.0,27.3691,27.3691,27.1941,27.2719,97700.0
2011-12-01 10:40:00,28.05,28.11,27.99,28.05,71300.0,27.2719,27.3302,27.2136,27.2719,71300.0
2011-12-01 10:50:00,28.04,28.07,27.99,28.0,70000.0,27.2622,27.2913,27.2136,27.2233,70000.0
2011-12-01 11:00:00,28.01,28.32,28.01,28.26,45200.0,27.233,27.5344,27.233,27.4761,45200.0
2011-12-01 11:10:00,28.25,28.25,28.09,28.1,42900.0,27.4663,27.4663,27.3108,27.3205,42900.0
2011-12-01 11:20:00,28.11,28.19,28.07,28.17,30700.0,27.3302,27.408,27.2913,27.3886,30700.0
2011-12-01 11:30:00,28.16,28.32,28.07,28.31,48500.0,27.3788,27.5344,27.2913,27.5247,48500.0
2011-12-01 11:40:00,28.32,28.4,28.29,28.3,15400.0,27.5344,27.6122,27.5052,27.515,15400.0
2011-12-01 11:50:00,28.32,28.46,28.32,28.41,19600.0,27.5344,27.6705,27.5344,27.6219,19600.0
2011-12-01 12:00:00,28.42,28.5,28.36,28.41,13000.0,27.6316,27.7094,27.5733,27.6219,13000.0
2011-12-01 12:10:00,28.39,28.4,28.24,28.37,37300.0,27.6025,27.6122,27.4566,27.583,37300.0
2011-12-01 12:20:00,28.38,28.53,28.34,28.51,8200.0,27.5927,27.7386,27.5539,27.7191,8200.0
2011-12-01 12:30:00,28.51,28.52,28.24,28.31,45900.0,27.7191,27.7289,27.4566,27.5247,45900.0
2011-12-01 12:40:00,28.27,28.28,28.08,28.15,54100.0,27.4858,27.4955,27.3011,27.3691,54100.0
2011-12-01 12:50:00,28.14,28.2,28.05,28.06,14400.0,27.3594,27.4177,27.2719,27.2816,14400.0
2011-12-01 13:00:00,28.05,28.15,28.01,28.01,65600.0,27.2719,27.3691,27.233,27.233,65600.0
2011-12-01 13:10:00,28.04,28.15,28.01,28.13,66700.0,27.2622,27.3691,27.233,27.3497,66700.0
2011-12-01 13:20:00,28.15,28.21,28.03,28.15,56600.0,27.3691,27.4275,27.2524,27.3691,56600.0
2011-12-01 13:30:00,28.13,28.17,28.04,28.06,23700.0,27.3497,27.3886,27.2622,27.2816,23700.0
2011-12-01 13:40:00,28.06,28.25,28.05,28.22,18700.0,27.2816,27.4663,27.2719,27.4372,18700.0
2011-12-01 13:50:00,28.24,28.29,28.17,28.29,9500.0,27.4566,27.5052,27.3886,27.5052,9500.0
2011-12-01 14:00:00,28.29,28.3,28.15,28.15,17600.0,27.5052,27.515,27.3691,27.3691,17600.0
2011-12-01 14:10:00,28.16,28.2,28.07,28.07,51900.0,27.3788,27.4177,27.2913,27.2913,51900.0
2011-12-01 14:20:00,28.07,28.16,28.07,28.11,20800.0,27.2913,27.3788,27.2913,27.3302,20800.0
2011-12-01 14:30:00,28.1,28.14,28.02,28.14,27400.0,27.3205,27.3594,27.2427,27.3594,27400.0
2011-12-01 14:40:00,28.13,28.15,28.09,28.12,22300.0,27.3497,27.3691,27.3108,27.34,22300.0
2011-12-01 14:50:00,28.1,28.12,28.03,28.07,24900.0,27.3205,27.34,27.2524,27.2913,24900.0
2011-12-01 15:00:00,28.05,28.14,27.98,27.99,22700.0,27.2719,27.3594,27.2038,27.2136,22700.0
2011-12-01 15:10:00,27.97,28.08,27.97,28.01,20200.0,27.1941,27.3011,27.1941,27.233,20200.0
2011-12-01 15:20:00,28.01,28.12,27.93,28.1,32500.0,27.233,27.34,27.1552,27.3205,32500.0
2011-12-01 15:30:00,28.11,28.12,28.02,28.02,33100.0,27.3302,27.34,27.2427,27.2427,33100.0
2011-12-01 15:40:00,28.02,28.07,27.95,27.99,54100.0,27.2427,27.2913,27.1747,27.2136,54100.0
2011-12-01 15:50:00,27.98,27.98,27.82,27.92,113400.0,27.2038,27.2038,27.0483,27.1455,113400.0
2011-12-02 09:30:00,28.35,28.44,28.02,28.42,38600.0,27.5636,27.6511,27.2427,27.6316,38600.0
2011-12-02 09:40:00,28.42,28.5,28.28,28.37,30900.0,27.6316,27.7094,27.4955,27.583,30900.0
2011-12-02 09:50:00,28.37,28.61,28.33,28.57,46700.0,27.583,27.8164,27.5441,27.7775,46700.0
2011-12-02 10:00:00,28.57,28.68,28.52,28.52,34300.0,27.7775,27.8844,27.7289,27.7289,34300.0
2011-12-02 10:10:00,28.5,28.64,28.5,28.62,38700.0,27.7094,27.8455,27.7094,27.8261,38700.0
2011-12-02 10:20:00,28.6,28.75,28.6,28.71,25300.0,27.8066,27.9525,27.8066,27.9136,25300.0
2011-12-02 10:30:00,28.73,28.76,28.62,28.65,31900.0,27.933,27.9622,27.8261,27.8553,31900.0
2011-12-02 10:40:00,28.67,28.67,28.55,28.64,41800.0,27.8747,27.8747,27.758,27.8455,41800.0
2011-12-02 10:50:00,28.61,28.68,28.57,28.65,43300.0,27.8164,27.8844,27.7775,27.8553,43300.0
2011-12-02 11:00:00,28.64,28.66,28.55,28.59,38900.0,27.8455,27.865,27.758,27.7969,38900.0
2011-12-02 11:10:00,28.57,28.57,28.39,28.51,25300.0,27.7775,27.7775,27.6025,27.7191,25300.0
2011-12-02 11:20:00,28.51,28.56,28.4,28.52,33700.0,27.7191,27.7677,27.6122,27.7289,33700.0
2011-12-02 11:30:00,28.52,28.56,28.32,28.42,31200.0,27.7289,27.7677,27.5344,27.6316,31200.0
2011-12-02 11:40:00,28.4,28.44,28.03,28.03,47700.0,27.6122,27.6511,27.2524,27.2524,47700.0
2011-12-02 11:50:00,28.03,28.09,27.97,28.08,87500.0,27.2524,27.3108,27.1941,27.3011,87500.0
2011-12-02 12:00:00,28.08,28.17,28.0,28.13,22700.0,27.3011,27.3886,27.2233,27.3497,22700.0
2011-12-02 12:10:00,28.13,28.21,28.11,28.21,24600.0,27.3497,27.4275,27.3302,27.4275,24600.0
2011-12-02 12:20:00,28.21,28.27,28.08,28.08,28700.0,27.4275,27.4858,27.3011,27.3011,28700.0
2011-12-02 12:30:00,28.09,28.14,28.02,28.13,29300.0,27.3108,27.3594,27.2427,27.3497,29300.0
2011-12-02 12:40:00,28.13,28.16,28.05,28.15,20500.0,27.3497,27.3788,27.2719,27.3691,20500.0
2011-12-02 12:50:00,28.14,28.17,28.05,28.1,35100.0,27.3594,27.3886,27.2719,27.3205,35100.0
2011-12-02 13:00:00,28.1,28.16,28.04,28.09,26400.0,27.3205,27.3788,27.2622,27.3108,26400.0
2011-12-02 13:10:00,28.07,28.09,28.0,28.04,35600.0,27.2913,27.3108,27.2233,27.2622,35600.0
2011-12-02 13:20:00,28.04,28.12,28.04,28.07,17600.0,27.2622,27.34,27.2622,27.2913,17600.0
2011-12-02 13:30:00,28.06,28.07,28.0,28.01,35600.0,27.2816,27.2913,27.2233,27.233,35600.0
2011-12-02 13:40:00,28.01,28.14,28.0,28.08,35300.0,27.233,27.3594,27.2233,27.3011,35300.0
2011-12-02 13:50:00,28.09,28.1,27.99,28.02,42900.0,27.3108,27.3205,27.2136,27.2427,42900.0
2011-12-02 14:00:00,28.02,28.04,27.84,28.0,76900.0,27.2427,27.2622,27.0677,27.2233,76900.0
2011-12-02 14:10:00,27.99,28.04,27.97,28.0,40800.0,27.2136,27.2622,27.1941,27.2233,40800.0
2011-12-02 14:20:00,28.0,28.03,27.96,27.96,64900.0,27.2233,27.2524,27.1844,27.1844,64900.0
2011-12-02 14:30:00,27.97,27.97,27.85,27.87,42500.0,27.1941,27.1941,27.0774,27.0969,42500.0
2011-12-02 14:40:00,27.87,27.87,27.82,27.85,44200.0,27.0969,27.0969,27.0483,27.0774,44200.0
2011-12-02 14:50:00,27.85,27.91,27.84,27.86,31700.0,27.0774,27.1358,27.0677,27.0872,31700.0
2011-12-02 15:00:00,27.84,28.0,27.84,27.97,45400.0,27.0677,27.2233,27.0677,27.1941,45400.0
2011-12-02 15:10:00,27.95,28.07,27.94,27.98,24100.0,27.1747,27.2913,27.1649,27.2038,24100.0
2011-12-02 15:20:00,27.97,28.07,27.95,28.05,33700.0,27.1941,27.2913,27.1747,27.2719,33700.0
2011-12-02 15:30:00,28.04,28.13,27.96,28.08,46900.0,27.2622,27.3497,27.1844,27.3011,46900.0
2011-12-02 15:40:00,28.09,28.11,27.94,27.95,59700.0,27.3108,27.3302,27.1649,27.1747,59700.0
2011-12-02 15:50:00,27.96,28.02,27.94,27.94,79400.0,27.1844,27.2427,27.1649,27.1649,79400.0
2011-12-05 09:30:00,28.55,28.76,28.44,28.49,30500.0,27.758,27.9622,27.6511,27.6997,30500.0
2011-12-05 09:40:00,28.5,28.52,28.2,28.2,29200.0,27.7094,27.7289,27.4177,27.4177,29200.0
2011-12-05 09:50:00,28.22,28.42,28.11,28.29,43000.0,27.4372,27.6316,27.3302,27.5052,43000.0
2011-12-05 10:00:00,28.28,28.45,28.2,28.38,40200.0,27.4955,27.6608,27.4177,27.5927,40200.0
2011-12-05 10:10:00,28.38,28.5,28.36,28.43,30800.0,27.5927,27.7094,27.5733,27.6414,30800.0
2011-12-05 10:20:00,28.42,28.54,28.41,28.48,37500.0,27.6316,27.7483,27.6219,27.69,37500.0
2011-12-05 10:30:00,28.48,28.52,28.44,28.45,24400.0,27.69,27.7289,27.6511,27.6608,24400.0
2011-12-05 10:40:00,28.45,28.5,28.42,28.49,23300.0,27.6608,27.7094,27.6316,27.6997,23300.0
2011-12-05 10:50:00,28.48,28.49,28.36,28.36,37800.0,27.69,27.6997,27.5733,27.5733,37800.0
2011-12-05 11:00:00,28.36,28.49,28.36,28.46,28600.0,27.5733,27.6997,27.5733,27.6705,28600.0
2011-12-05 11:10:00,28.48,28.49,28.37,28.48,36100.0,27.69,27.6997,27.583,27.69,36100.0
2011-12-05 11:20:00,28.48,28.5,28.43,28.47,27100.0,27.69,27.7094,27.6414,27.6802,27100.0
2011-12-05 11:30:00,28.49,28.52,28.44,28.5,134200.0,27.6997,27.7289,27.6511,27.7094,134200.0
2011-12-05 11:40:00,28.5,28.53,28.46,28.52,14200.0,27.7094,27.7386,27.6705,27.7289,14200.0
2011-12-05 11:50:00,28.53,28.55,28.45,28.52,22400.0,27.7386,27.758,27.6608,27.7289,22400.0
2011-12-05 12:00:00,28.54,28.66,28.53,28.63,15500.0,27.7483,27.865,27.7386,27.8358,15500.0
2011-12-05 12:10:00,28.62,28.64,28.52,28.55,43300.0,27.8261,27.8455,27.7289,27.758,43300.0
2011-12-05 12:20:00,28.54,28.58,28.51,28.56,20100.0,27.7483,27.7872,27.7191,27.7677,20100.0
2011-12-05 12:30:00,28.57,28.59,28.51,28.53,31600.0,27.7775,27.7969,27.7191,27.7386,31600.0
2011-12-05 12:40:00,28.55,28.68,28.54,28.67,14400.0,27.758,27.8844,27.7483,27.8747,14400.0
2011-12-05 12:50:00,28.67,28.69,28.56,28.58,21200.0,27.8747,27.8941,27.7677,27.7872,21200.0
2011-12-05 13:00:00,28.59,28.6,28.53,28.54,15800.0,27.7969,27.8066,27.7386,27.7483,15800.0
2011-12-05 13:10:00,28.54,28.61,28.54,28.59,17900.0,27.7483,27.8164,27.7483,27.7969,17900.0
2011-12-05 13:20:00,28.6,28.6,28.51,28.52,26500.0,27.8066,27.8066,27.7191,27.7289,26500.0
2011-12-05 13:30:00,28.54,28.59,28.48,28.51,43800.0,27.7483,27.7969,27.69,27.7191,43800.0
2011-12-05 13:40:00,28.51,28.53,28.33,28.33,39300.0,27.7191,27.7386,27.5441,27.5441,39300.0
2011-12-05 13:50:00,28.32,28.38,28.23,28.28,47900.0,27.5344,27.5927,27.4469,27.4955,47900.0
2011-12-05 14:00:00,28.27,28.28,28.05,28.09,35800.0,27.4858,27.4955,27.2719,27.3108,35800.0
2011-12-05 14:10:00,28.08,28.18,28.03,28.04,58400.0,27.3011,27.3983,27.2524,27.2622,58400.0
2011-12-05 14:20:00,28.04,28.06,27.94,28.04,48000.0,27.2622,27.2816,27.1649,27.2622,48000.0
2011-12-05 14:30:00,28.04,28.05,27.99,28.02,26600.0,27.2622,27.2719,27.2136,27.2427,26600.0
2011-12-05 14:40:00,28.03,28.04,27.95,28.0,43100.0,27.2524,27.2622,27.1747,27.2233,43100.0
2011-12-05 14:50:00,28.01,28.06,27.98,28.04,71400.0,27.233,27.2816,27.2038,27.2622,71400.0
2011-12-05 15:00:00,28.04,28.06,27.86,27.96,96700.0,27.2622,27.2816,27.0872,27.1844,96700.0
2011-12-05 15:10:00,27.97,28.0,27.76,27.85,58300.0,27.1941,27.2233,26.9899,27.0774,58300.0
2011-12-05 15:20:00,27.84,27.95,27.81,27.84,73600.0,27.0677,27.1747,27.0386,27.0677,73600.0
2011-12-05 15:30:00,27.84,27.96,27.81,27.9,54500.0,27.0677,27.1844,27.0386,27.1261,54500.0
2011-12-05 15:40:00,27.91,28.1,27.84,28.02,96700.0,27.1358,27.3205,27.0677,27.2427,96700.0
2011-12-05 15:50:00,28.02,28.06,27.96,28.0,169900.0,27.2427,27.2816,27.1844,27.2233,169900.0
2011-12-06 09:30:00,27.95,28.0,27.73,27.78,40600.0,27.1747,27.2233,26.9608,27.0094,40600.0
2011-12-06 09:40:00,27.8,27.81,27.43,27.43,29800.0,27.0288,27.0386,26.6691,26.6691,29800.0
2011-12-06 09:50:00,27.47,27.68,27.32,27.61,63300.0,26.708,26.9122,26.5621,26.8441,63300.0
2011-12-06 10:00:00,27.61,27.76,27.61,27.63,22600.0,26.8441,26.9899,26.8441,26.8635,22600.0
2011-12-06 10:10:00,27.67,27.85,27.59,27.75,37300.0,26.9024,27.0774,26.8247,26.9802,37300.0
2011-12-06 10:20:00,27.76,27.78,27.6,27.62,49800.0,26.9899,27.0094,26.8344,26.8538,49800.0
2011-12-06 10:30:00,27.67,27.8,27.61,27.67,32800.0,26.9024,27.0288,26.8441,26.9024,32800.0
2011-12-06 10:40:00,27.67,27.68,27.55,27.57,31200.0,26.9024,26.9122,26.7858,26.8052,31200.0
2011-12-06 10:50:00,27.57,27.57,27.42,27.44,17700.0,26.8052,26.8052,26.6594,26.6788,17700.0
2011-12-06 11:00:00,27.45,27.46,27.25,27.25,28200.0,26.6885,26.6983,26.4941,26.4941,28200.0
2011-12-06 11:10:00,27.24,27.32,27.22,27.22,19600.0,26.4844,26.5621,26.4649,26.4649,19600.0
2011-12-06 11:20:00,27.23,27.35,27.23,27.27,18200.0,26.4746,26.5913,26.4746,26.5135,18200.0
2011-12-06 11:30:00,27.26,27.33,27.11,27.13,27700.0,26.5038,26.5719,26.358,26.3774,27700.0
2011-12-06 11:40:00,27.12,27.13,27.0,27.04,62700.0,26.3677,26.3774,26.251,26.2899,62700.0
2011-12-06 11:50:00,27.06,27.15,27.05,27.1,53900.0,26.3094,26.3969,26.2996,26.3482,53900.0
2011-12-06 12:00:00,27.1,27.14,27.01,27.08,23500.0,26.3482,26.3871,26.2607,26.3288,23500.0
2011-12-06 12:10:00,27.09,27.16,27.07,27.09,23600.0,26.3385,26.4066,26.3191,26.3385,23600.0
2011-12-06 12:20:00,27.09,27.17,27.04,27.14,23900.0,26.3385,26.4163,26.2899,26.3871,23900.0
2011-12-06 12:30:00,27.13,27.2,27.1,27.19,23000.0,26.3774,26.4455,26.3482,26.4358,23000.0
2011-12-06 12:40:00,27.18,27.22,27.16,27.19,13600.0,26.426,26.4649,26.4066,26.4358,13600.0
2011-12-06 12:50:00,27.19,27.21,27.17,27.19,11500.0,26.4358,26.4552,26.4163,26.4358,11500.0
2011-12-06 13:00:00,27.19,27.25,27.18,27.21,17000.0,26.4358,26.4941,26.426,26.4552,17000.0
2011-12-06 13:10:00,27.22,27.35,27.18,27.29,26100.0,26.4649,26.5913,26.426,26.533,26100.0
2011-12-06 13:20:00,27.31,27.37,27.24,27.32,28100.0,26.5524,26.6108,26.4844,26.5621,28100.0
2011-12-06 13:30:00,27.35,27.4,27.32,27.4,11600.0,26.5913,26.6399,26.5621,26.6399,11600.0
2011-12-06 13:40:00,27.39,27.39,27.24,27.25,14300.0,26.6302,26.6302,26.4844,26.4941,14300.0
2011-12-06 13:50:00,27.24,27.26,27.17,27.17,37200.0,26.4844,26.5038,26.4163,26.4163,37200.0
2011-12-06 14:00:00,27.18,27.18,27.04,27.09,51500.0,26.426,26.426,26.2899,26.3385,51500.0
2011-12-06 14:10:00,27.08,27.18,27.04,27.12,29700.0,26.3288,26.426,26.2899,26.3677,29700.0
2011-12-06 14:20:00,27.12,27.12,27.02,27.07,53600.0,26.3677,26.3677,26.2705,26.3191,53600.0
2011-12-06 14:30:00,27.08,27.32,27.07,27.29,70600.0,26.3288,26.5621,26.3191,26.533,70600.0
2011-12-06 14:40:00,27.3,27.39,27.27,27.34,47500.0,26.5427,26.6302,26.5135,26.5816,47500.0
2011-12-06 14:50:00,27.35,27.63,27.35,27.59,76400.0,26.5913,26.8635,26.5913,26.8247,76400.0
2011-12-06 15:00:00,27.59,27.7,27.55,27.55,48700.0,26.8247,26.9316,26.7858,26.7858,48700.0
2011-12-06 15:10:00,27.57,27.7,27.55,27.58,39900.0,26.8052,26.9316,26.7858,26.8149,39900.0
2011-12-06 15:20:00,27.58,27.67,27.44,27.44,32100.0,26.8149,26.9024,26.6788,26.6788,32100.0
2011-12-06 15:30:00,27.45,27.67,27.44,27.6,61200.0,26.6885,26.9024,26.6788,26.8344,61200.0
2011-12-06 15:40:00,27.61,27.67,27.56,27.61,52600.0,26.8441,26.9024,26.7955,26.8441,52600.0
2011-12-06 15:50:00,27.61,27.62,27.45,27.49,98400.0,26.8441,26.8538,26.6885,26.7274,98400.0
2011-12-07 09:30:00,27.19,27.28,26.82,26.84,45100.0,26.4358,26.5233,26.076,26.0955,45100.0
2011-12-07 09:40:00,26.85,26.89,26.72,26.87,54400.0,26.1052,26.1441,25.9788,26.1246,54400.0
2011-12-07 09:50:00,26.87,27.0,26.84,27.0,19800.0,26.1246,26.251,26.0955,26.251,19800.0
2011-12-07 10:00:00,27.01,27.01,26.76,26.76,31900.0,26.2607,26.2607,26.0177,26.0177,31900.0
2011-12-07 10:10:00,26.75,26.98,26.75,26.85,31000.0,26.008,26.2316,26.008,26.1052,31000.0
2011-12-07 10:20:00,26.87,26.91,26.71,26.88,65300.0,26.1246,26.1635,25.9691,26.1344,65300.0
2011-12-07 10:30:00,26.84,26.86,26.75,26.86,20000.0,26.0955,26.1149,26.008,26.1149,20000.0
2011-12-07 10:40:00,26.87,27.05,26.85,27.04,35300.0,26.1246,26.2996,26.1052,26.2899,35300.0
2011-12-07 10:50:00,27.05,27.14,26.95,27.05,47100.0,26.2996,26.3871,26.2024,26.2996,47100.0
2011-12-07 11:00:00,27.04,27.12,27.03,27.11,17900.0,26.2899,26.3677,26.2802,26.358,17900.0
2011-12-07 11:10:00,27.1,27.14,27.04,27.09,13800.0,26.3482,26.3871,26.2899,26.3385,13800.0
2011-12-07 11:20:00,27.1,27.27,27.08,27.23,23300.0,26.3482,26.5135,26.3288,26.4746,23300.0
2011-12-07 11:30:00,27.24,27.37,27.24,27.29,15800.0,26.4844,26.6108,26.4844,26.533,15800.0
2011-12-07 11:40:00,27.3,27.31,27.2,27.22,10300.0,26.5427,26.5524,26.4455,26.4649,10300.0
2011-12-07 11:50:00,27.23,27.25,27.14,27.19,13100.0,26.4746,26.4941,26.3871,26.4358,13100.0
2011-12-07 12:00:00,27.21,27.29,27.18,27.23,17300.0,26.4552,26.533,26.426,26.4746,17300.0
2011-12-07 12:10:00,27.22,27.23,27.1,27.1,12900.0,26.4649,26.4746,26.3482,26.3482,12900.0
2011-12-07 12:20:00,27.11,27.38,27.1,27.32,15500.0,26.358,26.6205,26.3482,26.5621,15500.0
2011-12-07 12:30:00,27.32,27.36,27.3,27.32,10600.0,26.5621,26.601,26.5427,26.5621,10600.0
2011-12-07 12:40:00,27.35,27.44,27.3,27.44,14200.0,26.5913,26.6788,26.5427,26.6788,14200.0
2011-12-07 12:50:00,27.43,27.53,27.43,27.43,13800.0,26.6691,26.7663,26.6691,26.6691,13800.0
2011-12-07 13:00:00,27.43,27.46,27.26,27.27,24600.0,26.6691,26.6983,26.5038,26.5135,24600.0
2011-12-07 13:10:00,27.26,27.27,27.13,27.27,13600.0,26.5038,26.5135,26.3774,26.5135,13600.0
2011-12-07 13:20:00,27.28,27.29,27.22,27.25,9700.0,26.5233,26.533,26.4649,26.4941,9700.0
2011-12-07 13:30:00,27.24,27.26,27.18,27.21,7500.0,26.4844,26.5038,26.426,26.4552,7500.0
2011-12-07 13:40:00,27.21,27.23,27.05,27.07,9600.0,26.4552,26.4746,26.2996,26.3191,9600.0
2011-12-07 13:50:00,27.06,27.14,27.04,27.11,8800.0,26.3094,26.3871,26.2899,26.358,8800.0
2011-12-07 14:00:00,27.12,27.15,27.01,27.03,12000.0,26.3677,26.3969,26.2607,26.2802,12000.0
2011-12-07 14:10:00,27.02,27.05,26.97,27.01,19400.0,26.2705,26.2996,26.2219,26.2607,19400.0
2011-12-07 14:20:00,27.01,27.14,27.0,27.14,27900.0,26.2607,26.3871,26.251,26.3871,27900.0
2011-12-07 14:30:00,27.14,27.22,27.09,27.21,33200.0,26.3871,26.4649,26.3385,26.4552,33200.0
2011-12-07 14:40:00,27.21,27.24,27.04,27.07,28000.0,26.4552,26.4844,26.2899,26.3191,28000.0
2011-12-07 14:50:00,27.05,27.12,27.05,27.07,12000.0,26.2996,26.3677,26.2996,26.3191,12000.0
2011-12-07 15:00:00,27.08,27.12,27.07,27.12,38100.0,26.3288,26.3677,26.3191,26.3677,38100.0
2011-12-07 15:10:00,27.11,27.27,27.07,27.2,66900.0,26.358,26.5135,26.3191,26.4455,66900.0
2011-12-07 15:20:00,27.2,27.4,27.2,27.33,25500.0,26.4455,26.6399,26.4455,26.5719,25500.0
2011-12-07 15:30:00,27.35,27.54,27.33,27.52,60100.0,26.5913,26.776,26.5719,26.7566,60100.0
2011-12-07 15:40:00,27.52,27.65,27.45,27.56,66500.0,26.7566,26.883,26.6885,26.7955,66500.0
2011-12-07 15:50:00,27.57,27.57,27.42,27.46,64500.0,26.8052,26.8052,26.6594,26.6983,64500.0
2011-12-08 09:30:00,27.35,27.75,27.35,27.57,107500.0,26.5913,26.9802,26.5913,26.8052,107500.0
2011-12-08 09:40:00,27.56,28.0,27.46,27.86,105300.0,26.7955,27.2233,26.6983,27.0872,105300.0
2011-12-08 09:50:00,27.84,28.13,27.8,28.1,134700.0,27.0677,27.3497,27.0288,27.3205,134700.0
2011-12-08 10:00:00,28.11,28.26,27.93,27.93,80800.0,27.3302,27.4761,27.1552,27.1552,80800.0
2011-12-08 10:10:00,27.94,27.98,27.9,27.93,47000.0,27.1649,27.2038,27.1261,27.1552,47000.0
2011-12-08 10:20:00,27.93,27.96,27.76,27.85,42600.0,27.1552,27.1844,26.9899,27.0774,42600.0
2011-12-08 10:30:00,27.82,28.04,27.78,27.8,29500.0,27.0483,27.2622,27.0094,27.0288,29500.0
2011-12-08 10:40:00,27.8,28.06,27.75,28.05,50700.0,27.0288,27.2816,26.9802,27.2719,50700.0
2011-12-08 10:50:00,28.04,28.04,27.91,27.91,64900.0,27.2622,27.2622,27.1358,27.1358,64900.0
2011-12-08 11:00:00,27.91,28.0,27.77,27.77,57800.0,27.1358,27.2233,26.9997,26.9997,57800.0
2011-12-08 11:10:00,27.76,27.83,27.64,27.65,23700.0,26.9899,27.058,26.8733,26.883,23700.0
2011-12-08 11:20:00,27.67,27.84,27.61,27.62,25800.0,26.9024,27.0677,26.8441,26.8538,25800.0
2011-12-08 11:30:00,27.61,27.61,27.26,27.27,64200.0,26.8441,26.8441,26.5038,26.5135,64200.0
2011-12-08 11:40:00,27.26,27.45,27.18,27.43,59100.0,26.5038,26.6885,26.426,26.6691,59100.0
2011-12-08 11:50:00,27.42,27.53,27.39,27.51,12000.0,26.6594,26.7663,26.6302,26.7469,12000.0
2011-12-08 12:00:00,27.51,27.53,27.31,27.39,41000.0,26.7469,26.7663,26.5524,26.6302,41000.0
2011-12-08 12:10:00,27.39,27.62,27.39,27.56,32900.0,26.6302,26.8538,26.6302,26.7955,32900.0
2011-12-08 12:20:00,27.58,27.62,27.45,27.48,21400.0,26.8149,26.8538,26.6885,26.7177,21400.0
2011-12-08 12:30:00,27.46,27.48,27.3,27.32,16000.0,26.6983,26.7177,26.5427,26.5621,16000.0
2011-12-08 12:40:00,27.31,27.36,27.26,27.36,7700.0,26.5524,26.601,26.5038,26.601,7700.0
2011-12-08 12:50:00,27.37,27.4,27.2,27.21,24800.0,26.6108,26.6399,26.4455,26.4552,24800.0
2011-12-08 13:00:00,27.21,27.25,27.01,27.03,37200.0,26.4552,26.4941,26.2607,26.2802,37200.0
2011-12-08 13:10:00,27.03,27.07,26.89,27.07,43900.0,26.2802,26.3191,26.1441,26.3191,43900.0
2011-12-08 13:20:00,27.06,27.07,27.0,27.04,17200.0,26.3094,26.3191,26.251,26.2899,17200.0
2011-12-08 13:30:00,27.03,27.09,26.98,27.07,15200.0,26.2802,26.3385,26.2316,26.3191,15200.0
2011-12-08 13:40:00,27.08,27.25,27.08,27.22,40700.0,26.3288,26.4941,26.3288,26.4649,40700.0
2011-12-08 13:50:00,27.22,27.3,27.18,27.25,20800.0,26.4649,26.5427,26.426,26.4941,20800.0
2011-12-08 14:00:00,27.25,27.25,27.09,27.22,23300.0,26.4941,26.4941,26.3385,26.4649,23300.0
2011-12-08 14:10:00,27.22,27.42,27.17,27.37,29400.0,26.4649,26.6594,26.4163,26.6108,29400.0
2011-12-08 14:20:00,27.37,27.39,27.28,27.39,29400.0,26.6108,26.6302,26.5233,26.6302,29400.0
2011-12-08 14:30:00,27.38,27.46,27.32,27.34,31800.0,26.6205,26.6983,26.5621,26.5816,31800.0
2011-12-08 14:40:00,27.32,27.34,27.21,27.3,25100.0,26.5621,26.5816,26.4552,26.5427,25100.0
2011-12-08 14:50:00,27.31,27.32,27.07,27.11,23400.0,26.5524,26.5621,26.3191,26.358,23400.0
2011-12-08 15:00:00,27.1,27.24,27.09,27.21,54900.0,26.3482,26.4844,26.3385,26.4552,54900.0
2011-12-08 15:10:00,27.2,27.48,27.2,27.48,55100.0,26.4455,26.7177,26.4455,26.7177,55100.0
2011-12-08 15:20:00,27.48,27.49,27.31,27.38,48600.0,26.7177,26.7274,26.5524,26.6205,48600.0
2011-12-08 15:30:00,27.39,27.64,27.37,27.46,74100.0,26.6302,26.8733,26.6108,26.6983,74100.0
2011-12-08 15:40:00,27.47,27.47,27.06,27.17,75900.0,26.708,26.708,26.3094,26.4163,75900.0
2011-12-08 15:50:00,27.18,27.22,27.03,27.16,140100.0,26.426,26.4649,26.2802,26.4066,140100.0
2011-12-09 09:30:00,27.2,27.37,27.09,27.32,18500.0,26.4455,26.6108,26.3385,26.5621,18500.0
2011-12-09 09:40:00,27.29,27.32,27.11,27.28,13000.0,26.533,26.5621,26.358,26.5233,13000.0
2011-12-09 09:50:00,27.25,27.46,27.24,27.3,14100.0,26.4941,26.6983,26.4844,26.5427,14100.0
2011-12-09 10:00:00,27.3,27.54,27.29,27.49,29200.0,26.5427,26.776,26.533,26.7274,29200.0
2011-12-09 10:10:00,27.52,27.57,27.41,27.44,15100.0,26.7566,26.8052,26.6496,26.6788,15100.0
2011-12-09 10:20:00,27.45,27.47,27.29,27.34,10700.0,26.6885,26.708,26.533,26.5816,10700.0
2011-12-09 10:30:00,27.35,27.39,27.22,27.22,26300.0,26.5913,26.6302,26.4649,26.4649,26300.0
2011-12-09 10:40:00,27.21,27.36,27.18,27.33,13400.0,26.4552,26.601,26.426,26.5719,13400.0
2011-12-09 10:50:00,27.32,27.45,27.24,27.44,17400.0,26.5621,26.6885,26.4844,26.6788,17400.0
2011-12-09 11:00:00,27.45,27.61,27.43,27.6,10000.0,26.6885,26.8441,26.6691,26.8344,10000.0
2011-12-09 11:10:00,27.61,27.66,27.58,27.63,10800.0,26.8441,26.8927,26.8149,26.8635,10800.0
2011-12-09 11:20:00,27.65,27.75,27.61,27.71,8200.0,26.883,26.9802,26.8441,26.9413,8200.0
2011-12-09 11:30:00,27.69,27.79,27.69,27.74,9400.0,26.9219,27.0191,26.9219,26.9705,9400.0
2011-12-09 11:40:00,27.74,27.76,27.64,27.66,10200.0,26.9705,26.9899,26.8733,26.8927,10200.0
2011-12-09 11:50:00,27.65,27.73,27.65,27.71,6600.0,26.883,26.9608,26.883,26.9413,6600.0
2011-12-09 12:00:00,27.72,27.73,27.6,27.62,13400.0,26.951,26.9608,26.8344,26.8538,13400.0
2011-12-09 12:10:00,27.62,27.74,27.6,27.74,11900.0,26.8538,26.9705,26.8344,26.9705,11900.0
2011-12-09 12:20:00,27.73,27.76,27.69,27.7,26800.0,26.9608,26.9899,26.9219,26.9316,26800.0
2011-12-09 12:30:00,27.71,27.75,27.62,27.7,20900.0,26.9413,26.9802,26.8538,26.9316,20900.0
2011-12-09 12:40:00,27.69,27.78,27.68,27.73,20900.0,26.9219,27.0094,26.9122,26.9608,20900.0
2011-12-09 12:50:00,27.75,27.76,27.67,27.67,4800.0,26.9802,26.9899,26.9024,26.9024,4800.0
2011-12-09 13:00:00,27.66,27.75,27.61,27.62,9400.0,26.8927,26.9802,26.8441,26.8538,9400.0
2011-12-09 13:10:00,27.6,27.67,27.59,27.65,10000.0,26.8344,26.9024,26.8247,26.883,10000.0
2011-12-09 13:20:00,27.65,27.84,27.65,27.79,15600.0,26.883,27.0677,26.883,27.0191,15600.0
2011-12-09 13:30:00,27.78,27.84,27.75,27.78,17200.0,27.0094,27.0677,26.9802,27.0094,17200.0
2011-12-09 13:40:00,27.81,27.87,27.78,27.84,9300.0,27.0386,27.0969,27.0094,27.0677,9300.0
2011-12-09 13:50:00,27.85,27.86,27.79,27.83,17000.0,27.0774,27.0872,27.0191,27.058,17000.0
2011-12-09 14:00:00,27.84,27.87,27.82,27.87,9100.0,27.0677,27.0969,27.0483,27.0969,9100.0
2011-12-09 14:10:00,27.87,27.88,27.82,27.86,7300.0,27.0969,27.1066,27.0483,27.0872,7300.0
2011-12-09 14:20:00,27.85,28.05,27.85,28.02,23700.0,27.0774,27.2719,27.0774,27.2427,23700.0
2011-12-09 14:30:00,28.03,28.08,28.01,28.01,11700.0,27.2524,27.3011,27.233,27.233,11700.0
2011-12-09 14:40:00,28.02,28.02,27.94,27.98,25700.0,27.2427,27.2427,27.1649,27.2038,25700.0
2011-12-09 14:50:00,27.98,27.99,27.85,27.85,20600.0,27.2038,27.2136,27.0774,27.0774,20600.0
2011-12-09 15:00:00,27.85,27.88,27.73,27.75,20000.0,27.0774,27.1066,26.9608,26.9802,20000.0
2011-12-09 15:10:00,27.75,27.79,27.73,27.74,27400.0,26.9802,27.0191,26.9608,26.9705,27400.0
2011-12-09 15:20:00,27.74,27.85,27.74,27.84,22500.0,26.9705,27.0774,26.9705,27.0677,22500.0
2011-12-09 15:30:00,27.84,27.85,27.78,27.82,36600.0,27.0677,27.0774,27.0094,27.0483,36600.0
2011-12-09 15:40:00,27.82,27.95,27.75,27.77,61100.0,27.0483,27.1747,26.9802,26.9997,61100.0
2011-12-09 15:50:00,27.76,27.86,27.74,27.77,80200.0,26.9899,27.0872,26.9705,26.9997,80200.0
2011-12-12 09:30:00,27.35,27.4,27.0,27.1,20200.0,26.5913,26.6399,26.251,26.3482,20200.0
2011-12-12 09:40:00,27.08,27.25,27.04,27.22,12900.0,26.3288,26.4941,26.2899,26.4649,12900.0
2011-12-12 09:50:00,27.23,27.23,27.08,27.09,17600.0,26.4746,26.4746,26.3288,26.3385,17600.0
2011-12-12 10:00:00,27.08,27.11,27.01,27.02,30700.0,26.3288,26.358,26.2607,26.2705,30700.0
2011-12-12 10:10:00,27.02,27.04,26.87,26.88,27600.0,26.2705,26.2899,26.1246,26.1344,27600.0
2011-12-12 10:20:00,26.86,26.87,26.79,26.8,27300.0,26.1149,26.1246,26.0468,26.0566,27300.0
2011-12-12 10:30:00,26.79,26.94,26.76,26.87,29100.0,26.0468,26.1927,26.0177,26.1246,29100.0
2011-12-12 10:40:00,26.86,26.95,26.8,26.9,17900.0,26.1149,26.2024,26.0566,26.1538,17900.0
2011-12-12 10:50:00,26.91,26.96,26.86,26.96,21100.0,26.1635,26.2121,26.1149,26.2121,21100.0
2011-12-12 11:00:00,26.96,26.98,26.91,26.91,15200.0,26.2121,26.2316,26.1635,26.1635,15200.0
2011-12-12 11:10:00,26.91,26.95,26.88,26.88,67700.0,26.1635,26.2024,26.1344,26.1344,67700.0
2011-12-12 11:20:00,26.88,27.05,26.88,26.92,14400.0,26.1344,26.2996,26.1344,26.1732,14400.0
2011-12-12 11:30:00,26.93,27.01,26.9,27.01,12100.0,26.183,26.2607,26.1538,26.2607,12100.0
2011-12-12 11:40:00,27.0,27.01,26.82,26.82,21600.0,26.251,26.2607,26.076,26.076,21600.0
2011-12-12 11:50:00,26.84,26.95,26.81,26.91,12600.0,26.0955,26.2024,26.0663,26.1635,12600.0
2011-12-12 12:00:00,26.91,26.91,26.8,26.83,10300.0,26.1635,26.1635,26.0566,26.0857,10300.0
2011-12-12 12:10:00,26.82,26.91,26.8,26.83,16900.0,26.076,26.1635,26.0566,26.0857,16900.0
2011-12-12 12:20:00,26.83,26.84,26.76,26.76,10400.0,26.0857,26.0955,26.0177,26.0177,10400.0
2011-12-12 12:30:00,26.77,26.95,26.77,26.94,32100.0,26.0274,26.2024,26.0274,26.1927,32100.0
2011-12-12 12:40:00,26.94,26.95,26.91,26.93,16100.0,26.1927,26.2024,26.1635,26.183,16100.0
2011-12-12 12:50:00,26.92,26.96,26.91,26.96,12400.0,26.1732,26.2121,26.1635,26.2121,12400.0
2011-12-12 13:00:00,26.95,26.97,26.9,26.94,14500.0,26.2024,26.2219,26.1538,26.1927,14500.0
2011-12-12 13:10:00,26.94,26.96,26.88,26.89,15100.0,26.1927,26.2121,26.1344,26.1441,15100.0
2011-12-12 13:20:00,26.88,26.96,26.86,26.94,15900.0,26.1344,26.2121,26.1149,26.1927,15900.0
2011-12-12 13:30:00,26.91,26.93,26.87,26.87,6700.0,26.1635,26.183,26.1246,26.1246,6700.0
2011-12-12 13:40:00,26.87,26.88,26.85,26.88,16100.0,26.1246,26.1344,26.1052,26.1344,16100.0
2011-12-12 13:50:00,26.88,26.89,26.81,26.81,22900.0,26.1344,26.1441,26.0663,26.0663,22900.0
2011-12-12 14:00:00,26.81,26.82,26.77,26.82,25000.0,26.0663,26.076,26.0274,26.076,25000.0
2011-12-12 14:10:00,26.81,26.81,26.71,26.79,14100.0,26.0663,26.0663,25.9691,26.0468,14100.0
2011-12-12 14:20:00,26.79,26.85,26.78,26.78,19400.0,26.0468,26.1052,26.0371,26.0371,19400.0
2011-12-12 14:30:00,26.77,26.77,26.63,26.67,18400.0,26.0274,26.0274,25.8913,25.9302,18400.0
2011-12-12 14:40:00,26.66,26.66,26.62,26.64,17600.0,25.9205,25.9205,25.8816,25.901,17600.0
2011-12-12 14:50:00,26.65,26.86,26.64,26.86,24700.0,25.9107,26.1149,25.901,26.1149,24700.0
2011-12-12 15:00:00,26.86,26.92,26.82,26.89,27700.0,26.1149,26.1732,26.076,26.1441,27700.0
2011-12-12 15:10:00,26.87,26.91,26.86,26.89,15700.0,26.1246,26.1635,26.1149,26.1441,15700.0
2011-12-12 15:20:00,26.9,27.06,26.89,27.01,46500.0,26.1538,26.3094,26.1441,26.2607,46500.0
2011-12-12 15:30:00,27.01,27.16,26.98,27.16,36700.0,26.2607,26.4066,26.2316,26.4066,36700.0
2011-12-12 15:40:00,27.17,27.28,27.07,27.14,55200.0,26.4163,26.5233,26.3191,26.3871,55200.0
2011-12-12 15:50:00,27.14,27.25,27.1,27.23,82400.0,26.3871,26.4941,26.3482,26.4746,82400.0
2011-12-13 09:30:00,27.51,27.7,27.46,27.68,26400.0,26.7469,26.9316,26.6983,26.9122,26400.0
2011-12-13 09:40:00,27.69,27.86,27.65,27.69,48300.0,26.9219,27.0872,26.883,26.9219,48300.0
2011-12-13 09:50:00,27.69,27.72,27.57,27.58,12300.0,26.9219,26.951,26.8052,26.8149,12300.0
2011-12-13 10:00:00,27.58,27.65,27.57,27.59,5800.0,26.8149,26.883,26.8052,26.8247,5800.0
2011-12-13 10:10:00,27.6,27.61,27.55,27.59,4600.0,26.8344,26.8441,26.7858,26.8247,4600.0
2011-12-13 10:20:00,27.59,27.62,27.38,27.41,14400.0,26.8247,26.8538,26.6205,26.6496,14400.0
2011-12-13 10:30:00,27.41,27.46,27.26,27.27,24100.0,26.6496,26.6983,26.5038,26.5135,24100.0
2011-12-13 10:40:00,27.26,27.26,26.97,27.03,24700.0,26.5038,26.5038,26.2219,26.2802,24700.0
2011-12-13 10:50:00,27.02,27.11,26.99,27.09,9400.0,26.2705,26.358,26.2413,26.3385,9400.0
2011-12-13 11:00:00,27.08,27.08,26.78,26.78,24000.0,26.3288,26.3288,26.0371,26.0371,24000.0
2011-12-13 11:10:00,26.8,26.93,26.8,26.93,10400.0,26.0566,26.183,26.0566,26.183,10400.0
2011-12-13 11:20:00,26.94,26.96,26.9,26.95,27000.0,26.1927,26.2121,26.1538,26.2024,27000.0
2011-12-13 11:30:00,26.95,27.1,26.93,27.1,29900.0,26.2024,26.3482,26.183,26.3482,29900.0
2011-12-13 11:40:00,27.1,27.1,27.0,27.03,15900.0,26.3482,26.3482,26.251,26.2802,15900.0
2011-12-13 11:50:00,27.05,27.12,27.02,27.07,17700.0,26.2996,26.3677,26.2705,26.3191,17700.0
2011-12-13 12:00:00,27.08,27.08,27.02,27.07,8400.0,26.3288,26.3288,26.2705,26.3191,8400.0
2011-12-13 12:10:00,27.07,27.08,27.03,27.03,5300.0,26.3191,26.3288,26.2802,26.2802,5300.0
2011-12-13 12:20:00,27.04,27.08,26.99,27.03,20900.0,26.2899,26.3288,26.2413,26.2802,20900.0
2011-12-13 12:30:00,27.04,27.05,26.85,26.86,7800.0,26.2899,26.2996,26.1052,26.1149,7800.0
2011-12-13 12:40:00,26.86,26.98,26.86,26.98,8100.0,26.1149,26.2316,26.1149,26.2316,8100.0
2011-12-13 12:50:00,26.98,27.04,26.95,27.0,8900.0,26.2316,26.2899,26.2024,26.251,8900.0
2011-12-13 13:00:00,26.98,26.98,26.91,26.98,7900.0,26.2316,26.2316,26.1635,26.2316,7900.0
2011-12-13 13:10:00,26.98,27.09,26.98,27.06,10000.0,26.2316,26.3385,26.2316,26.3094,10000.0
2011-12-13 13:20:00,27.06,27.08,27.02,27.04,7200.0,26.3094,26.3288,26.2705,26.2899,7200.0
2011-12-13 13:30:00,27.01,27.03,26.91,26.92,8300.0,26.2607,26.2802,26.1635,26.1732,8300.0
2011-12-13 13:40:00,26.94,27.03,26.91,26.99,8300.0,26.1927,26.2802,26.1635,26.2413,8300.0
2011-12-13 13:50:00,26.98,27.01,26.95,26.96,30400.0,26.2316,26.2607,26.2024,26.2121,30400.0
2011-12-13 14:00:00,26.97,27.15,26.97,27.03,25300.0,26.2219,26.3969,26.2219,26.2802,25300.0
2011-12-13 14:10:00,27.04,27.04,26.73,26.74,31900.0,26.2899,26.2899,25.9885,25.9982,31900.0
2011-12-13 14:20:00,26.73,26.82,26.58,26.8,88900.0,25.9885,26.076,25.8427,26.0566,88900.0
2011-12-13 14:30:00,26.79,26.79,26.51,26.51,39200.0,26.0468,26.0468,25.7746,25.7746,39200.0
2011-12-13 14:40:00,26.52,26.56,26.39,26.53,36100.0,25.7843,25.8232,25.6579,25.7941,36100.0
2011-12-13 14:50:00,26.54,26.67,26.54,26.55,21000.0,25.8038,25.9302,25.8038,25.8135,21000.0
2011-12-13 15:00:00,26.53,26.7,26.53,26.59,22000.0,25.7941,25.9593,25.7941,25.8524,22000.0
2011-12-13 15:10:00,26.6,26.62,26.28,26.28,44400.0,25.8621,25.8816,25.551,25.551,44400.0
2011-12-13 15:20:00,26.29,26.33,25.97,26.07,133600.0,25.5607,25.5996,25.2496,25.3468,133600.0
2011-12-13 15:30:00,26.08,26.16,25.91,26.03,138900.0,25.3565,25.4343,25.1913,25.3079,138900.0
2011-12-13 15:40:00,26.03,26.41,26.01,26.39,68400.0,25.3079,25.6774,25.2885,25.6579,68400.0
2011-12-13 15:50:00,26.37,26.38,26.11,26.28,141300.0,25.6385,25.6482,25.3857,25.551,141300.0
2011-12-14 09:30:00,25.96,26.07,25.62,25.76,58200.0,25.2399,25.3468,24.9093,25.0454,58200.0
2011-12-14 09:40:00,25.77,25.91,25.68,25.7,45500.0,25.0551,25.1913,24.9676,24.9871,45500.0
2011-12-14 09:50:00,25.69,25.79,25.61,25.75,28200.0,24.9774,25.0746,24.8996,25.0357,28200.0
2011-12-14 10:00:00,25.73,25.77,25.58,25.62,37000.0,25.0163,25.0551,24.8704,24.9093,37000.0
2011-12-14 10:10:00,25.61,25.63,25.52,25.59,56400.0,24.8996,24.919,24.8121,24.8801,56400.0
2011-12-14 10:20:00,25.6,25.74,25.46,25.74,44300.0,24.8899,25.026,24.7537,25.026,44300.0
2011-12-14 10:30:00,25.74,25.88,25.66,25.84,36000.0,25.026,25.1621,24.9482,25.1232,36000.0
2011-12-14 10:40:00,25.82,25.82,25.71,25.8,33300.0,25.1038,25.1038,24.9968,25.0843,33300.0
2011-12-14 10:50:00,25.81,25.83,25.72,25.73,27600.0,25.094,25.1135,25.0065,25.0163,27600.0
2011-12-14 11:00:00,25.74,25.84,25.72,25.74,24800.0,25.026,25.1232,25.0065,25.026,24800.0
2011-12-14 11:10:00,25.74,25.87,25.72,25.75,27600.0,25.026,25.1524,25.0065,25.0357,27600.0
2011-12-14 11:20:00,25.75,25.77,25.65,25.65,46400.0,25.0357,25.0551,24.9385,24.9385,46400.0
2011-12-14 11:30:00,25.65,25.66,25.45,25.45,31800.0,24.9385,24.9482,24.744,24.744,31800.0
2011-12-14 11:40:00,25.45,25.69,25.44,25.69,54800.0,24.744,24.9774,24.7343,24.9774,54800.0
2011-12-14 11:50:00,25.71,25.71,25.56,25.57,22200.0,24.9968,24.9968,24.851,24.8607,22200.0
2011-12-14 12:00:00,25.55,25.61,25.47,25.61,28700.0,24.8412,24.8996,24.7635,24.8996,28700.0
2011-12-14 12:10:00,25.6,25.73,25.56,25.71,40200.0,24.8899,25.0163,24.851,24.9968,40200.0
2011-12-14 12:20:00,25.7,25.73,25.61,25.64,16300.0,24.9871,25.0163,24.8996,24.9287,16300.0
2011-12-14 12:30:00,25.65,25.84,25.64,25.81,31900.0,24.9385,25.1232,24.9287,25.094,31900.0
2011-12-14 12:40:00,25.83,25.93,25.83,25.88,34700.0,25.1135,25.2107,25.1135,25.1621,34700.0
2011-12-14 12:50:00,25.9,26.03,25.84,26.03,34700.0,25.1815,25.3079,25.1232,25.3079,34700.0
2011-12-14 13:00:00,26.03,26.05,25.9,26.02,29400.0,25.3079,25.3274,25.1815,25.2982,29400.0
2011-12-14 13:10:00,26.01,26.27,25.98,26.27,45200.0,25.2885,25.5413,25.2593,25.5413,45200.0
2011-12-14 13:20:00,26.27,26.31,26.14,26.25,30400.0,25.5413,25.5802,25.4149,25.5218,30400.0
2011-12-14 13:30:00,26.25,26.25,26.08,26.21,28300.0,25.5218,25.5218,25.3565,25.4829,28300.0
2011-12-14 13:40:00,26.21,26.22,25.99,25.99,45600.0,25.4829,25.4927,25.269,25.269,45600.0
2011-12-14 13:50:00,25.99,26.0,25.73,25.75,33800.0,25.269,25.2788,25.0163,25.0357,33800.0
2011-12-14 14:00:00,25.76,25.76,25.67,25.68,38300.0,25.0454,25.0454,24.9579,24.9676,38300.0
2011-12-14 14:10:00,25.68,25.83,25.62,25.77,25600.0,24.9676,25.1135,24.9093,25.0551,25600.0
2011-12-14 14:20:00,25.77,25.86,25.72,25.79,32300.0,25.0551,25.1426,25.0065,25.0746,32300.0
2011-12-14 14:30:00,25.79,25.8,25.6,25.7,31000.0,25.0746,25.0843,24.8899,24.9871,31000.0
2011-12-14 14:40:00,25.71,25.84,25.69,25.82,32100.0,24.9968,25.1232,24.9774,25.1038,32100.0
2011-12-14 14:50:00,25.82,25.82,25.58,25.68,35500.0,25.1038,25.1038,24.8704,24.9676,35500.0
2011-12-14 15:00:00,25.67,25.75,25.63,25.65,46500.0,24.9579,25.0357,24.919,24.9385,46500.0
2011-12-14 15:10:00,25.66,25.88,25.66,25.82,54400.0,24.9482,25.1621,24.9482,25.1038,54400.0
2011-12-14 15:20:00,25.81,25.81,25.64,25.74,70300.0,25.094,25.094,24.9287,25.026,70300.0
2011-12-14 15:30:00,25.73,25.76,25.61,25.76,139200.0,25.0163,25.0454,24.8996,25.0454,139200.0
2011-12-14 15:40:00,25.77,25.86,25.74,25.82,104700.0,25.0551,25.1426,25.026,25.1038,104700.0
2011-12-14 15:50:00,25.82,25.84,25.73,25.76,140100.0,25.1038,25.1232,25.0163,25.0454,140100.0
2011-12-15 09:30:00,26.23,26.5,26.13,26.22,61700.0,25.5024,25.7649,25.4052,25.4927,61700.0
2011-12-15 09:40:00,26.21,26.26,26.09,26.11,33100.0,25.4829,25.5315,25.3663,25.3857,33100.0
2011-12-15 09:50:00,26.09,26.22,26.05,26.12,22100.0,25.3663,25.4927,25.3274,25.3954,22100.0
2011-12-15 10:00:00,26.13,26.36,26.08,26.1,35500.0,25.4052,25.6288,25.3565,25.376,35500.0
2011-12-15 10:10:00,26.08,26.09,25.9,25.99,40400.0,25.3565,25.3663,25.1815,25.269,40400.0
2011-12-15 10:20:00,25.99,26.09,25.98,25.99,46000.0,25.269,25.3663,25.2593,25.269,46000.0
2011-12-15 10:30:00,26.0,26.04,25.85,25.86,37200.0,25.2788,25.3177,25.1329,25.1426,37200.0
2011-12-15 10:40:00,25.88,25.95,25.78,25.87,30400.0,25.1621,25.2301,25.0649,25.1524,30400.0
2011-12-15 10:50:00,25.88,26.02,25.85,25.94,31900.0,25.1621,25.2982,25.1329,25.2204,31900.0
2011-12-15 11:00:00,25.97,26.04,25.94,26.0,23300.0,25.2496,25.3177,25.2204,25.2788,23300.0
2011-12-15 11:10:00,26.0,26.1,26.0,26.04,97700.0,25.2788,25.376,25.2788,25.3177,97700.0
2011-12-15 11:20:00,26.03,26.17,25.98,26.13,10300.0,25.3079,25.444,25.2593,25.4052,10300.0
2011-12-15 11:30:00,26.14,26.18,26.1,26.11,10200.0,25.4149,25.4538,25.376,25.3857,10200.0
2011-12-15 11:40:00,26.11,26.19,26.08,26.15,43300.0,25.3857,25.4635,25.3565,25.4246,43300.0
2011-12-15 11:50:00,26.14,26.16,26.01,26.11,33300.0,25.4149,25.4343,25.2885,25.3857,33300.0
2011-12-15 12:00:00,26.12,26.19,26.1,26.17,8300.0,25.3954,25.4635,25.376,25.444,8300.0
2011-12-15 12:10:00,26.17,26.25,26.1,26.24,8500.0,25.444,25.5218,25.376,25.5121,8500.0
2011-12-15 12:20:00,26.26,26.41,26.26,26.37,11200.0,25.5315,25.6774,25.5315,25.6385,11200.0
2011-12-15 12:30:00,26.38,26.4,26.27,26.29,7500.0,25.6482,25.6677,25.5413,25.5607,7500.0
2011-12-15 12:40:00,26.29,26.34,26.23,26.29,10900.0,25.5607,25.6093,25.5024,25.5607,10900.0
2011-12-15 12:50:00,26.3,26.3,26.14,26.16,17300.0,25.5704,25.5704,25.4149,25.4343,17300.0
2011-12-15 13:00:00,26.17,26.17,26.11,26.14,16400.0,25.444,25.444,25.3857,25.4149,16400.0
2011-12-15 13:10:00,26.14,26.23,26.1,26.21,9900.0,25.4149,25.5024,25.376,25.4829,9900.0
2011-12-15 13:20:00,26.23,26.23,26.08,26.08,6800.0,25.5024,25.5024,25.3565,25.3565,6800.0
2011-12-15 13:30:00,26.1,26.1,25.88,26.0,49600.0,25.376,25.376,25.1621,25.2788,49600.0
2011-12-15 13:40:00,25.99,26.18,25.92,26.17,94500.0,25.269,25.4538,25.201,25.444,94500.0
2011-12-15 13:50:00,26.15,26.23,26.11,26.19,33500.0,25.4246,25.5024,25.3857,25.4635,33500.0
2011-12-15 14:00:00,26.19,26.26,26.16,26.23,14400.0,25.4635,25.5315,25.4343,25.5024,14400.0
2011-12-15 14:10:00,26.22,26.29,26.2,26.26,11600.0,25.4927,25.5607,25.4732,25.5315,11600.0
2011-12-15 14:20:00,26.27,26.3,26.17,26.17,13100.0,25.5413,25.5704,25.444,25.444,13100.0
2011-12-15 14:30:00,26.16,26.21,26.12,26.17,13700.0,25.4343,25.4829,25.3954,25.444,13700.0
2011-12-15 14:40:00,26.17,26.17,25.97,25.99,20600.0,25.444,25.444,25.2496,25.269,20600.0
2011-12-15 14:50:00,25.98,26.0,25.89,25.98,21800.0,25.2593,25.2788,25.1718,25.2593,21800.0
2011-12-15 15:00:00,25.98,26.08,25.98,26.08,18300.0,25.2593,25.3565,25.2593,25.3565,18300.0
2011-12-15 15:10:00,26.08,26.14,26.0,26.13,37000.0,25.3565,25.4149,25.2788,25.4052,37000.0
2011-12-15 15:20:00,26.13,26.14,26.02,26.06,40300.0,25.4052,25.4149,25.2982,25.3371,40300.0
2011-12-15 15:30:00,26.06,26.15,26.03,26.11,42700.0,25.3371,25.4246,25.3079,25.3857,42700.0
2011-12-15 15:40:00,26.11,26.13,25.92,26.0,52200.0,25.3857,25.4052,25.201,25.2788,52200.0
2011-12-15 15:50:00,26.0,26.05,25.88,26.03,133200.0,25.2788,25.3274,25.1621,25.3079,133200.0
2011-12-16 09:30:00,27.16,27.41,26.35,26.91,1188400.0,26.4066,26.6496,25.6191,26.1635,1188400.0
2011-12-16 09:40:00,26.9,27.07,26.0,26.27,957700.0,26.1538,26.3191,25.2788,25.5413,957700.0
2011-12-16 09:50:00,26.23,26.77,26.22,26.59,568100.0,25.5024,26.0274,25.4927,25.8524,568100.0
2011-12-16 10:00:00,26.56,26.83,26.35,26.65,533300.0,25.8232,26.0857,25.6191,25.9107,533300.0
2011-12-16 10:10:00,26.64,27.04,26.51,26.97,366600.0,25.901,26.2899,25.7746,26.2219,366600.0
2011-12-16 10:20:00,26.97,27.12,26.74,26.87,451300.0,26.2219,26.3677,25.9982,26.1246,451300.0
2011-12-16 10:30:00,26.87,27.43,26.85,27.39,562100.0,26.1246,26.6691,26.1052,26.6302,562100.0
2011-12-16 10:40:00,27.38,27.46,27.2,27.36,710000.0,26.6205,26.6983,26.4455,26.601,710000.0
2011-12-16 10:50:00,27.35,27.37,27.02,27.21,286300.0,26.5913,26.6108,26.2705,26.4552,286300.0
2011-12-16 11:00:00,27.2,27.22,27.1,27.19,176500.0,26.4455,26.4649,26.3482,26.4358,176500.0
2011-12-16 11:10:00,27.18,27.22,26.97,27.05,159900.0,26.426,26.4649,26.2219,26.2996,159900.0
2011-12-16 11:20:00,27.05,27.12,27.0,27.03,273000.0,26.2996,26.3677,26.251,26.2802,273000.0
2011-12-16 11:30:00,27.06,27.1,27.03,27.05,211200.0,26.3094,26.3482,26.2802,26.2996,211200.0
2011-12-16 11:40:00,27.05,27.19,27.05,27.1,106500.0,26.2996,26.4358,26.2996,26.3482,106500.0
2011-12-16 11:50:00,27.09,27.15,27.02,27.06,174200.0,26.3385,26.3969,26.2705,26.3094,174200.0
2011-12-16 12:00:00,27.05,27.13,27.05,27.07,135700.0,26.2996,26.3774,26.2996,26.3191,135700.0
2011-12-16 12:10:00,27.07,27.14,27.05,27.13,45300.0,26.3191,26.3871,26.2996,26.3774,45300.0
2011-12-16 12:20:00,27.11,27.15,27.07,27.1,77000.0,26.358,26.3969,26.3191,26.3482,77000.0
2011-12-16 12:30:00,27.09,27.11,26.82,27.03,192600.0,26.3385,26.358,26.076,26.2802,192600.0
2011-12-16 12:40:00,27.04,27.08,26.88,26.93,100600.0,26.2899,26.3288,26.1344,26.183,100600.0
2011-12-16 12:50:00,26.93,27.0,26.86,26.97,129500.0,26.183,26.251,26.1149,26.2219,129500.0
2011-12-16 13:00:00,26.98,27.0,26.9,26.93,122100.0,26.2316,26.251,26.1538,26.183,122100.0
2011-12-16 13:10:00,26.91,26.97,26.85,26.92,85700.0,26.1635,26.2219,26.1052,26.1732,85700.0
2011-12-16 13:20:00,26.92,26.95,26.87,26.93,117200.0,26.1732,26.2024,26.1246,26.183,117200.0
2011-12-16 13:30:00,26.93,26.98,26.85,26.87,140000.0,26.183,26.2316,26.1052,26.1246,140000.0
2011-12-16 13:40:00,26.88,26.88,26.72,26.84,172300.0,26.1344,26.1344,25.9788,26.0955,172300.0
2011-12-16 13:50:00,26.83,26.99,26.8,26.87,108100.0,26.0857,26.2413,26.0566,26.1246,108100.0
2011-12-16 14:00:00,26.87,27.0,26.82,26.97,81300.0,26.1246,26.251,26.076,26.2219,81300.0
2011-12-16 14:10:00,26.97,27.1,26.94,27.05,92600.0,26.2219,26.3482,26.1927,26.2996,92600.0
2011-12-16 14:20:00,27.06,27.1,27.04,27.06,117900.0,26.3094,26.3482,26.2899,26.3094,117900.0
2011-12-16 14:30:00,27.06,27.11,27.05,27.1,137100.0,26.3094,26.358,26.2996,26.3482,137100.0
2011-12-16 14:40:00,27.1,27.32,27.07,27.32,227100.0,26.3482,26.5621,26.3191,26.5621,227100.0
2011-12-16 14:50:00,27.32,27.56,27.28,27.38,335600.0,26.5621,26.7955,26.5233,26.6205,335600.0
2011-12-16 15:00:00,27.37,27.51,27.32,27.38,174100.0,26.6108,26.7469,26.5621,26.6205,174100.0
2011-12-16 15:10:00,27.38,27.52,27.38,27.42,189200.0,26.6205,26.7566,26.6205,26.6594,189200.0
2011-12-16 15:20:00,27.42,27.45,27.34,27.38,171900.0,26.6594,26.6885,26.5816,26.6205,171900.0
2011-12-16 15:30:00,27.37,27.68,27.36,27.64,386600.0,26.6108,26.9122,26.601,26.8733,386600.0
2011-12-16 15:40:00,27.64,27.98,27.63,27.96,636600.0,26.8733,27.2038,26.8635,27.1844,636600.0
2011-12-16 15:50:00,27.95,28.0,27.75,27.89,930600.0,27.1747,27.2233,26.9802,27.1163,930600.0
2011-12-19 09:30:00,28.36,28.55,28.2,28.23,236600.0,27.5733,27.758,27.4177,27.4469,236600.0
2011-12-19 09:40:00,28.23,28.26,28.17,28.2,163400.0,27.4469,27.4761,27.3886,27.4177,163400.0
2011-12-19 09:50:00,28.21,28.35,28.17,28.3,220500.0,27.4275,27.5636,27.3886,27.515,220500.0
2011-12-19 10:00:00,28.31,28.62,28.24,28.46,220700.0,27.5247,27.8261,27.4566,27.6705,220700.0
2011-12-19 10:10:00,28.46,28.7,28.44,28.51,143700.0,27.6705,27.9039,27.6511,27.7191,143700.0
2011-12-19 10:20:00,28.52,28.61,28.41,28.61,125800.0,27.7289,27.8164,27.6219,27.8164,125800.0
2011-12-19 10:30:00,28.6,29.0,28.58,28.87,146400.0,27.8066,28.1955,27.7872,28.0691,146400.0
2011-12-19 10:40:00,28.87,28.98,28.78,28.8,175900.0,28.0691,28.1761,27.9816,28.0011,175900.0
2011-12-19 10:50:00,28.82,28.89,28.31,28.47,168500.0,28.0205,28.0886,27.5247,27.6802,168500.0
2011-12-19 11:00:00,28.47,28.6,28.36,28.42,193300.0,27.6802,27.8066,27.5733,27.6316,193300.0
2011-12-19 11:10:00,28.44,28.56,28.34,28.54,96100.0,27.6511,27.7677,27.5539,27.7483,96100.0
2011-12-19 11:20:00,28.55,28.66,28.49,28.6,178000.0,27.758,27.865,27.6997,27.8066,178000.0
2011-12-19 11:30:00,28.6,28.6,28.32,28.35,48800.0,27.8066,27.8066,27.5344,27.5636,48800.0
2011-12-19 11:40:00,28.35,28.46,28.3,28.45,138500.0,27.5636,27.6705,27.515,27.6608,138500.0
2011-12-19 11:50:00,28.46,28.53,28.44,28.44,33100.0,27.6705,27.7386,27.6511,27.6511,33100.0
2011-12-19 12:00:00,28.45,28.57,28.43,28.53,37700.0,27.6608,27.7775,27.6414,27.7386,37700.0
2011-12-19 12:10:00,28.54,28.55,28.45,28.46,38200.0,27.7483,27.758,27.6608,27.6705,38200.0
2011-12-19 12:20:00,28.45,28.78,28.45,28.75,46000.0,27.6608,27.9816,27.6608,27.9525,46000.0
2011-12-19 12:30:00,28.74,28.74,28.5,28.54,53400.0,27.9428,27.9428,27.7094,27.7483,53400.0
2011-12-19 12:40:00,28.54,28.62,28.46,28.47,42500.0,27.7483,27.8261,27.6705,27.6802,42500.0
2011-12-19 12:50:00,28.47,28.65,28.43,28.63,67500.0,27.6802,27.8553,27.6414,27.8358,67500.0
2011-12-19 13:00:00,28.62,28.63,28.49,28.5,32700.0,27.8261,27.8358,27.6997,27.7094,32700.0
2011-12-19 13:10:00,28.5,28.51,28.34,28.34,26800.0,27.7094,27.7191,27.5539,27.5539,26800.0
2011-12-19 13:20:00,28.35,28.43,28.32,28.37,23600.0,27.5636,27.6414,27.5344,27.583,23600.0
2011-12-19 13:30:00,28.38,28.42,28.31,28.31,24500.0,27.5927,27.6316,27.5247,27.5247,24500.0
2011-12-19 13:40:00,28.32,28.36,28.29,28.32,52700.0,27.5344,27.5733,27.5052,27.5344,52700.0
2011-12-19 13:50:00,28.32,28.45,28.31,28.45,56400.0,27.5344,27.6608,27.5247,27.6608,56400.0
2011-12-19 14:00:00,28.45,28.48,28.39,28.43,54800.0,27.6608,27.69,27.6025,27.6414,54800.0
2011-12-19 14:10:00,28.43,28.45,28.38,28.41,90800.0,27.6414,27.6608,27.5927,27.6219,90800.0
2011-12-19 14:20:00,28.41,28.44,28.38,28.41,117900.0,27.6219,27.6511,27.5927,27.6219,117900.0
2011-12-19 14:30:00,28.41,28.44,28.4,28.44,64500.0,27.6219,27.6511,27.6122,27.6511,64500.0
2011-12-19 14:40:00,28.43,28.5,28.38,28.38,82300.0,27.6414,27.7094,27.5927,27.5927,82300.0
2011-12-19 14:50:00,28.38,28.42,28.32,28.41,74800.0,27.5927,27.6316,27.5344,27.6219,74800.0
2011-12-19 15:00:00,28.41,28.41,28.17,28.2,214400.0,27.6219,27.6219,27.3886,27.4177,214400.0
2011-12-19 15:10:00,28.2,28.25,28.17,28.25,88300.0,27.4177,27.4663,27.3886,27.4663,88300.0
2011-12-19 15:20:00,28.24,28.27,28.17,28.22,156100.0,27.4566,27.4858,27.3886,27.4372,156100.0
2011-12-19 15:30:00,28.21,28.24,28.17,28.24,122600.0,27.4275,27.4566,27.3886,27.4566,122600.0
2011-12-19 15:40:00,28.24,28.35,28.17,28.34,216800.0,27.4566,27.5636,27.3886,27.5539,216800.0
2011-12-19 15:50:00,28.34,28.35,28.27,28.31,237400.0,27.5539,27.5636,27.4858,27.5247,237400.0
2011-12-20 09:30:00,28.69,29.35,28.69,29.25,130000.0,27.8941,28.5358,27.8941,28.4386,130000.0
2011-12-20 09:40:00,29.31,29.35,29.0,29.09,64100.0,28.4969,28.5358,28.1955,28.283,64100.0
2011-12-20 09:50:00,29.09,29.15,29.06,29.1,85900.0,28.283,28.3414,28.2539,28.2928,85900.0
2011-12-20 10:00:00,29.1,29.36,29.08,29.35,90100.0,28.2928,28.5456,28.2733,28.5358,90100.0
2011-12-20 10:10:00,29.35,29.54,29.33,29.54,128800.0,28.5358,28.7206,28.5164,28.7206,128800.0
2011-12-20 10:20:00,29.54,29.73,29.4,29.69,113900.0,28.7206,28.9053,28.5844,28.8664,113900.0
2011-12-20 10:30:00,29.7,29.77,29.63,29.7,77600.0,28.8761,28.9442,28.8081,28.8761,77600.0
2011-12-20 10:40:00,29.71,29.75,29.68,29.7,89500.0,28.8858,28.9247,28.8567,28.8761,89500.0
2011-12-20 10:50:00,29.7,29.72,29.59,29.67,84700.0,28.8761,28.8956,28.7692,28.847,84700.0
2011-12-20 11:00:00,29.67,29.72,29.61,29.69,92200.0,28.847,28.8956,28.7886,28.8664,92200.0
2011-12-20 11:10:00,29.69,29.71,29.65,29.71,60400.0,28.8664,28.8858,28.8275,28.8858,60400.0
2011-12-20 11:20:00,29.7,29.76,29.68,29.75,84500.0,28.8761,28.9345,28.8567,28.9247,84500.0
2011-12-20 11:30:00,29.75,29.94,29.71,29.79,69200.0,28.9247,29.1095,28.8858,28.9636,69200.0
2011-12-20 11:40:00,29.79,29.97,29.77,29.95,98100.0,28.9636,29.1386,28.9442,29.1192,98100.0
2011-12-20 11:50:00,29.94,29.98,29.83,29.95,79100.0,29.1095,29.1484,29.0025,29.1192,79100.0
2011-12-20 12:00:00,29.94,29.97,29.9,29.95,62400.0,29.1095,29.1386,29.0706,29.1192,62400.0
2011-12-20 12:10:00,29.95,30.0,29.87,29.87,92000.0,29.1192,29.1678,29.0414,29.0414,92000.0
2011-12-20 12:20:00,29.88,29.93,29.85,29.89,48400.0,29.0511,29.0997,29.022,29.0609,48400.0
2011-12-20 12:30:00,29.89,29.9,29.72,29.72,72800.0,29.0609,29.0706,28.8956,28.8956,72800.0
2011-12-20 12:40:00,29.72,29.8,29.71,29.77,26700.0,28.8956,28.9734,28.8858,28.9442,26700.0
2011-12-20 12:50:00,29.78,29.86,29.76,29.8,39900.0,28.9539,29.0317,28.9345,28.9734,39900.0
2011-12-20 13:00:00,29.8,29.83,29.75,29.81,75500.0,28.9734,29.0025,28.9247,28.9831,75500.0
2011-12-20 13:10:00,29.81,29.82,29.72,29.78,46800.0,28.9831,28.9928,28.8956,28.9539,46800.0
2011-12-20 13:20:00,29.79,29.85,29.78,29.79,36900.0,28.9636,29.022,28.9539,28.9636,36900.0
2011-12-20 13:30:00,29.78,29.84,29.76,29.79,54900.0,28.9539,29.0122,28.9345,28.9636,54900.0
2011-12-20 13:40:00,29.78,29.82,29.72,29.8,57400.0,28.9539,28.9928,28.8956,28.9734,57400.0
2011-12-20 13:50:00,29.8,29.8,29.77,29.8,21200.0,28.9734,28.9734,28.9442,28.9734,21200.0
2011-12-20 14:00:00,29.79,29.8,29.68,29.73,39200.0,28.9636,28.9734,28.8567,28.9053,39200.0
2011-12-20 14:10:00,29.73,29.75,29.69,29.7,44100.0,28.9053,28.9247,28.8664,28.8761,44100.0
2011-12-20 14:20:00,29.7,29.74,29.68,29.73,55900.0,28.8761,28.915,28.8567,28.9053,55900.0
2011-12-20 14:30:00,29.74,29.74,29.68,29.68,50200.0,28.915,28.915,28.8567,28.8567,50200.0
2011-12-20 14:40:00,29.69,29.8,29.68,29.75,48100.0,28.8664,28.9734,28.8567,28.9247,48100.0
2011-12-20 14:50:00,29.75,29.8,29.75,29.79,39200.0,28.9247,28.9734,28.9247,28.9636,39200.0
2011-12-20 15:00:00,29.79,29.8,29.71,29.73,88700.0,28.9636,28.9734,28.8858,28.9053,88700.0
2011-12-20 15:10:00,29.73,29.77,29.67,29.67,47900.0,28.9053,28.9442,28.847,28.847,47900.0
2011-12-20 15:20:00,29.67,29.79,29.65,29.74,58800.0,28.847,28.9636,28.8275,28.915,58800.0
2011-12-20 15:30:00,29.74,29.78,29.7,29.75,92600.0,28.915,28.9539,28.8761,28.9247,92600.0
2011-12-20 15:40:00,29.75,29.91,29.73,29.87,119600.0,28.9247,29.0803,28.9053,29.0414,119600.0
2011-12-20 15:50:00,29.86,29.92,29.84,29.86,254100.0,29.0317,29.09,29.0122,29.0317,254100.0
2011-12-21 09:30:00,29.8,30.0,29.35,29.86,51900.0,28.9734,29.1678,28.5358,29.0317,51900.0
2011-12-21 09:40:00,29.84,30.0,29.68,29.89,54300.0,29.0122,29.1678,28.8567,29.0609,54300.0
2011-12-21 09:50:00,29.9,30.0,29.79,29.98,80700.0,29.0706,29.1678,28.9636,29.1484,80700.0
2011-12-21 10:00:00,29.97,29.99,29.72,29.94,51200.0,29.1386,29.1581,28.8956,29.1095,51200.0
2011-12-21 10:10:00,29.94,30.44,29.94,30.36,114100.0,29.1095,29.5956,29.1095,29.5178,114100.0
2011-12-21 10:20:00,30.35,30.58,30.31,30.4,101700.0,29.5081,29.7317,29.4692,29.5567,101700.0
2011-12-21 10:30:00,30.46,30.46,30.33,30.37,77100.0,29.615,29.615,29.4886,29.5275,77100.0
2011-12-21 10:40:00,30.39,30.4,30.13,30.24,58200.0,29.547,29.5567,29.2942,29.4011,58200.0
2011-12-21 10:50:00,30.24,30.24,29.89,30.0,86300.0,29.4011,29.4011,29.0609,29.1678,86300.0
2011-12-21 11:00:00,30.01,30.05,29.94,29.98,55800.0,29.1775,29.2164,29.1095,29.1484,55800.0
2011-12-21 11:10:00,29.98,29.98,29.73,29.73,76000.0,29.1484,29.1484,28.9053,28.9053,76000.0
2011-12-21 11:20:00,29.73,29.9,29.67,29.72,63300.0,28.9053,29.0706,28.847,28.8956,63300.0
2011-12-21 11:30:00,29.73,29.99,29.71,29.95,26200.0,28.9053,29.1581,28.8858,29.1192,26200.0
2011-12-21 11:40:00,29.95,30.01,29.85,29.97,33700.0,29.1192,29.1775,29.022,29.1386,33700.0
2011-12-21 11:50:00,29.96,29.97,29.8,29.94,60100.0,29.1289,29.1386,28.9734,29.1095,60100.0
2011-12-21 12:00:00,29.95,30.03,29.72,29.82,92800.0,29.1192,29.197,28.8956,28.9928,92800.0
2011-12-21 12:10:00,29.82,29.85,29.66,29.74,78300.0,28.9928,29.022,28.8372,28.915,78300.0
2011-12-21 12:20:00,29.72,29.73,29.36,29.42,76600.0,28.8956,28.9053,28.5456,28.6039,76600.0
2011-12-21 12:30:00,29.42,29.56,29.36,29.5,52300.0,28.6039,28.74,28.5456,28.6817,52300.0
2011-12-21 12:40:00,29.5,29.61,29.5,29.58,24800.0,28.6817,28.7886,28.6817,28.7595,24800.0
2011-12-21 12:50:00,29.58,29.69,29.54,29.66,41000.0,28.7595,28.8664,28.7206,28.8372,41000.0
2011-12-21 13:00:00,29.67,29.87,29.64,29.84,32300.0,28.847,29.0414,28.8178,29.0122,32300.0
2011-12-21 13:10:00,29.83,29.85,29.72,29.83,33500.0,29.0025,29.022,28.8956,29.0025,33500.0
2011-12-21 13:20:00,29.83,29.84,29.71,29.76,23400.0,29.0025,29.0122,28.8858,28.9345,23400.0
2011-12-21 13:30:00,29.76,29.86,29.68,29.83,14400.0,28.9345,29.0317,28.8567,29.0025,14400.0
2011-12-21 13:40:00,29.84,29.84,29.66,29.8,19100.0,29.0122,29.0122,28.8372,28.9734,19100.0
2011-12-21 13:50:00,29.81,30.03,29.81,29.98,47900.0,28.9831,29.197,28.9831,29.1484,47900.0
2011-12-21 14:00:00,30.0,30.07,29.94,30.02,68000.0,29.1678,29.2359,29.1095,29.1872,68000.0
2011-12-21 14:10:00,30.03,30.07,29.93,30.0,33700.0,29.197,29.2359,29.0997,29.1678,33700.0
2011-12-21 14:20:00,30.02,30.1,29.96,30.07,77700.0,29.1872,29.265,29.1289,29.2359,77700.0
2011-12-21 14:30:00,30.06,30.12,29.98,30.11,142900.0,29.2261,29.2845,29.1484,29.2748,142900.0
2011-12-21 14:40:00,30.11,30.14,30.04,30.11,68700.0,29.2748,29.3039,29.2067,29.2748,68700.0
2011-12-21 14:50:00,30.12,30.18,30.03,30.06,40400.0,29.2845,29.3428,29.197,29.2261,40400.0
2011-12-21 15:00:00,30.04,30.11,29.98,30.09,65300.0,29.2067,29.2748,29.1484,29.2553,65300.0
2011-12-21 15:10:00,30.09,30.26,30.07,30.2,52600.0,29.2553,29.4206,29.2359,29.3623,52600.0
2011-12-21 15:20:00,30.2,30.27,30.1,30.19,64400.0,29.3623,29.4303,29.265,29.3525,64400.0
2011-12-21 15:30:00,30.19,30.51,30.19,30.42,134900.0,29.3525,29.6637,29.3525,29.5762,134900.0
2011-12-21 15:40:00,30.42,30.46,30.19,30.23,123600.0,29.5762,29.615,29.3525,29.3914,123600.0
2011-12-21 15:50:00,30.24,30.31,30.08,30.28,180100.0,29.4011,29.4692,29.2456,29.44,180100.0
2011-12-22 09:30:00,30.33,30.73,30.29,30.59,80900.0,29.4886,29.8776,29.4498,29.7414,80900.0
2011-12-22 09:40:00,30.59,30.65,30.43,30.45,85400.0,29.7414,29.7998,29.5859,29.6053,85400.0
2011-12-22 09:50:00,30.44,30.57,30.25,30.3,104700.0,29.5956,29.722,29.4109,29.4595,104700.0
2011-12-22 10:00:00,30.29,30.37,29.95,29.96,180900.0,29.4498,29.5275,29.1192,29.1289,180900.0
2011-12-22 10:10:00,29.96,30.22,29.87,30.11,115300.0,29.1289,29.3817,29.0414,29.2748,115300.0
2011-12-22 10:20:00,30.1,30.13,29.95,29.96,75300.0,29.265,29.2942,29.1192,29.1289,75300.0
2011-12-22 10:30:00,29.95,29.95,29.73,29.81,73800.0,29.1192,29.1192,28.9053,28.9831,73800.0
2011-12-22 10:40:00,29.83,29.84,29.41,29.5,87900.0,29.0025,29.0122,28.5942,28.6817,87900.0
2011-12-22 10:50:00,29.5,29.86,29.49,29.84,92900.0,28.6817,29.0317,28.6719,29.0122,92900.0
2011-12-22 11:00:00,29.82,29.97,29.82,29.91,78100.0,28.9928,29.1386,28.9928,29.0803,78100.0
2011-12-22 11:10:00,29.93,30.05,29.9,30.0,60900.0,29.0997,29.2164,29.0706,29.1678,60900.0
2011-12-22 11:20:00,29.99,30.03,29.92,30.01,52200.0,29.1581,29.197,29.09,29.1775,52200.0
2011-12-22 11:30:00,30.06,30.06,29.87,29.97,24400.0,29.2261,29.2261,29.0414,29.1386,24400.0
2011-12-22 11:40:00,30.0,30.03,29.85,29.96,43800.0,29.1678,29.197,29.022,29.1289,43800.0
2011-12-22 11:50:00,29.94,30.02,29.85,29.89,24900.0,29.1095,29.1872,29.022,29.0609,24900.0
2011-12-22 12:00:00,29.9,29.95,29.87,29.88,14500.0,29.0706,29.1192,29.0414,29.0511,14500.0
2011-12-22 12:10:00,29.88,29.91,29.84,29.87,29200.0,29.0511,29.0803,29.0122,29.0414,29200.0
2011-12-22 12:20:00,29.88,30.07,29.87,29.93,53600.0,29.0511,29.2359,29.0414,29.0997,53600.0
2011-12-22 12:30:00,29.91,30.0,29.9,30.0,20100.0,29.0803,29.1678,29.0706,29.1678,20100.0
2011-12-22 12:40:00,29.99,30.05,29.93,29.95,34200.0,29.1581,29.2164,29.0997,29.1192,34200.0
2011-12-22 12:50:00,29.96,29.99,29.94,29.99,11700.0,29.1289,29.1581,29.1095,29.1581,11700.0
2011-12-22 13:00:00,29.98,30.03,29.94,29.99,38700.0,29.1484,29.197,29.1095,29.1581,38700.0
2011-12-22 13:10:00,29.99,30.06,29.96,30.06,21600.0,29.1581,29.2261,29.1289,29.2261,21600.0
2011-12-22 13:20:00,30.07,30.15,30.0,30.14,17300.0,29.2359,29.3136,29.1678,29.3039,17300.0
2011-12-22 13:30:00,30.13,30.16,30.05,30.05,14800.0,29.2942,29.3234,29.2164,29.2164,14800.0
2011-12-22 13:40:00,30.06,30.14,30.01,30.14,58700.0,29.2261,29.3039,29.1775,29.3039,58700.0
2011-12-22 13:50:00,30.16,30.23,30.12,30.13,30500.0,29.3234,29.3914,29.2845,29.2942,30500.0
2011-12-22 14:00:00,30.12,30.12,30.02,30.07,22400.0,29.2845,29.2845,29.1872,29.2359,22400.0
2011-12-22 14:10:00,30.07,30.16,30.07,30.12,21100.0,29.2359,29.3234,29.2359,29.2845,21100.0
2011-12-22 14:20:00,30.12,30.24,30.11,30.18,23700.0,29.2845,29.4011,29.2748,29.3428,23700.0
2011-12-22 14:30:00,30.18,30.2,30.06,30.08,44700.0,29.3428,29.3623,29.2261,29.2456,44700.0
2011-12-22 14:40:00,30.09,30.13,29.9,29.92,41100.0,29.2553,29.2942,29.0706,29.09,41100.0
2011-12-22 14:50:00,29.9,29.92,29.79,29.81,36800.0,29.0706,29.09,28.9636,28.9831,36800.0
2011-12-22 15:00:00,29.81,29.94,29.8,29.94,68100.0,28.9831,29.1095,28.9734,29.1095,68100.0
2011-12-22 15:10:00,29.94,29.98,29.84,29.98,54200.0,29.1095,29.1484,29.0122,29.1484,54200.0
2011-12-22 15:20:00,29.96,30.0,29.88,29.9,55200.0,29.1289,29.1678,29.0511,29.0706,55200.0
2011-12-22 15:30:00,29.9,29.91,29.68,29.7,129700.0,29.0706,29.0803,28.8567,28.8761,129700.0
2011-12-22 15:40:00,29.69,29.74,29.65,29.7,72200.0,28.8664,28.915,28.8275,28.8761,72200.0
2011-12-22 15:50:00,29.69,29.76,29.68,29.75,173100.0,28.8664,28.9345,28.8567,28.9247,173100.0
2011-12-23 09:30:00,30.03,30.1,29.72,29.95,72600.0,29.197,29.265,28.8956,29.1192,72600.0
2011-12-23 09:40:00,29.94,29.99,29.78,29.79,59400.0,29.1095,29.1581,28.9539,28.9636,59400.0
2011-12-23 09:50:00,29.77,30.11,29.77,30.11,54900.0,28.9442,29.2748,28.9442,29.2748,54900.0
2011-12-23 10:00:00,30.09,30.12,30.0,30.07,52000.0,29.2553,29.2845,29.1678,29.2359,52000.0
2011-12-23 10:10:00,30.06,30.06,29.93,29.97,39400.0,29.2261,29.2261,29.0997,29.1386,39400.0
2011-12-23 10:20:00,29.98,30.09,29.97,29.98,24000.0,29.1484,29.2553,29.1386,29.1484,24000.0
2011-12-23 10:30:00,29.99,30.08,29.96,29.96,26700.0,29.1581,29.2456,29.1289,29.1289,26700.0
2011-12-23 10:40:00,29.96,30.01,29.9,29.98,39600.0,29.1289,29.1775,29.0706,29.1484,39600.0
2011-12-23 10:50:00,29.99,30.18,29.94,30.18,57900.0,29.1581,29.3428,29.1095,29.3428,57900.0
2011-12-23 11:00:00,30.19,30.26,30.12,30.17,39900.0,29.3525,29.4206,29.2845,29.3331,39900.0
2011-12-23 11:10:00,30.17,30.28,30.17,30.28,24800.0,29.3331,29.44,29.3331,29.44,24800.0
2011-12-23 11:20:00,30.28,30.37,30.27,30.37,8200.0,29.44,29.5275,29.4303,29.5275,8200.0
2011-12-23 11:30:00,30.37,30.43,30.31,30.32,52700.0,29.5275,29.5859,29.4692,29.4789,52700.0
2011-12-23 11:40:00,30.32,30.35,30.22,30.34,46500.0,29.4789,29.5081,29.3817,29.4984,46500.0
2011-12-23 11:50:00,30.36,30.44,30.34,30.4,25000.0,29.5178,29.5956,29.4984,29.5567,25000.0
2011-12-23 12:00:00,30.39,30.41,30.34,30.37,32800.0,29.547,29.5664,29.4984,29.5275,32800.0
2011-12-23 12:10:00,30.37,30.41,30.33,30.36,45800.0,29.5275,29.5664,29.4886,29.5178,45800.0
2011-12-23 12:20:00,30.36,30.41,30.36,30.4,19500.0,29.5178,29.5664,29.5178,29.5567,19500.0
2011-12-23 12:30:00,30.39,30.4,30.29,30.29,48800.0,29.547,29.5567,29.4498,29.4498,48800.0
2011-12-23 12:40:00,30.3,30.37,30.3,30.34,20800.0,29.4595,29.5275,29.4595,29.4984,20800.0
2011-12-23 12:50:00,30.34,30.46,30.33,30.44,46600.0,29.4984,29.615,29.4886,29.5956,46600.0
2011-12-23 13:00:00,30.46,30.48,30.43,30.46,8200.0,29.615,29.6345,29.5859,29.615,8200.0
2011-12-23 13:10:00,30.45,30.5,30.44,30.45,21300.0,29.6053,29.6539,29.5956,29.6053,21300.0
2011-12-23 13:20:00,30.44,30.44,30.37,30.41,32000.0,29.5956,29.5956,29.5275,29.5664,32000.0
2011-12-23 13:30:00,30.41,30.41,30.36,30.39,7200.0,29.5664,29.5664,29.5178,29.547,7200.0
2011-12-23 13:40:00,30.38,30.41,30.32,30.38,9700.0,29.5373,29.5664,29.4789,29.5373,9700.0
2011-12-23 13:50:00,30.39,30.41,30.33,30.36,37100.0,29.547,29.5664,29.4886,29.5178,37100.0
2011-12-23 14:00:00,30.37,30.37,30.28,30.29,23000.0,29.5275,29.5275,29.44,29.4498,23000.0
2011-12-23 14:10:00,30.33,30.33,30.22,30.22,22700.0,29.4886,29.4886,29.3817,29.3817,22700.0
2011-12-23 14:20:00,30.22,30.24,30.19,30.2,24600.0,29.3817,29.4011,29.3525,29.3623,24600.0
2011-12-23 14:30:00,30.2,30.22,30.18,30.21,17000.0,29.3623,29.3817,29.3428,29.372,17000.0
2011-12-23 14:40:00,30.22,30.27,30.19,30.24,34100.0,29.3817,29.4303,29.3525,29.4011,34100.0
2011-12-23 14:50:00,30.25,30.29,30.22,30.29,14100.0,29.4109,29.4498,29.3817,29.4498,14100.0
2011-12-23 15:00:00,30.28,30.29,30.19,30.19,38800.0,29.44,29.4498,29.3525,29.3525,38800.0
2011-12-23 15:10:00,30.19,30.22,30.13,30.18,42500.0,29.3525,29.3817,29.2942,29.3428,42500.0
2011-12-23 15:20:00,30.18,30.2,30.09,30.11,35800.0,29.3428,29.3623,29.2553,29.2748,35800.0
2011-12-23 15:30:00,30.12,30.18,30.11,30.14,31200.0,29.2845,29.3428,29.2748,29.3039,31200.0
2011-12-23 15:40:00,30.15,30.27,30.13,30.18,80000.0,29.3136,29.4303,29.2942,29.3428,80000.0
2011-12-23 15:50:00,30.18,30.24,30.17,30.23,108400.0,29.3428,29.4011,29.3331,29.3914,108400.0
2011-12-27 09:30:00,30.08,30.18,29.91,29.94,18500.0,29.2456,29.3428,29.0803,29.1095,18500.0
2011-12-27 09:40:00,29.98,30.15,29.98,30.12,16200.0,29.1484,29.3136,29.1484,29.2845,16200.0
2011-12-27 09:50:00,30.12,30.28,30.12,30.28,12800.0,29.2845,29.44,29.2845,29.44,12800.0
2011-12-27 10:00:00,30.33,30.37,30.07,30.17,58000.0,29.4886,29.5275,29.2359,29.3331,58000.0
2011-12-27 10:10:00,30.17,30.21,30.11,30.16,36700.0,29.3331,29.372,29.2748,29.3234,36700.0
2011-12-27 10:20:00,30.15,30.16,30.0,30.11,49700.0,29.3136,29.3234,29.1678,29.2748,49700.0
2011-12-27 10:30:00,30.1,30.14,30.0,30.03,71300.0,29.265,29.3039,29.1678,29.197,71300.0
2011-12-27 10:40:00,30.03,30.08,29.95,30.02,43200.0,29.197,29.2456,29.1192,29.1872,43200.0
2011-12-27 10:50:00,30.03,30.03,29.69,29.69,26700.0,29.197,29.197,28.8664,28.8664,26700.0
2011-12-27 11:00:00,29.69,29.82,29.69,29.71,21300.0,28.8664,28.9928,28.8664,28.8858,21300.0
2011-12-27 11:10:00,29.69,29.85,29.69,29.83,68700.0,28.8664,29.022,28.8664,29.0025,68700.0
2011-12-27 11:20:00,29.83,30.02,29.8,29.98,24000.0,29.0025,29.1872,28.9734,29.1484,24000.0
2011-12-27 11:30:00,30.0,30.01,29.95,29.98,12100.0,29.1678,29.1775,29.1192,29.1484,12100.0
2011-12-27 11:40:00,29.98,30.01,29.94,29.94,8600.0,29.1484,29.1775,29.1095,29.1095,8600.0
2011-12-27 11:50:00,29.94,30.01,29.92,29.99,11300.0,29.1095,29.1775,29.09,29.1581,11300.0
2011-12-27 12:00:00,30.0,30.12,30.0,30.07,26200.0,29.1678,29.2845,29.1678,29.2359,26200.0
2011-12-27 12:10:00,30.09,30.1,30.01,30.03,24400.0,29.2553,29.265,29.1775,29.197,24400.0
2011-12-27 12:20:00,30.04,30.14,30.02,30.11,29800.0,29.2067,29.3039,29.1872,29.2748,29800.0
2011-12-27 12:30:00,30.1,30.1,30.07,30.09,4900.0,29.265,29.265,29.2359,29.2553,4900.0
2011-12-27 12:40:00,30.09,30.09,30.06,30.07,7800.0,29.2553,29.2553,29.2261,29.2359,7800.0
2011-12-27 12:50:00,30.07,30.09,30.0,30.05,21700.0,29.2359,29.2553,29.1678,29.2164,21700.0
2011-12-27 13:00:00,30.05,30.11,30.02,30.07,27600.0,29.2164,29.2748,29.1872,29.2359,27600.0
2011-12-27 13:10:00,30.06,30.07,30.04,30.07,3800.0,29.2261,29.2359,29.2067,29.2359,3800.0
2011-12-27 13:20:00,30.07,30.1,30.04,30.04,12200.0,29.2359,29.265,29.2067,29.2067,12200.0
2011-12-27 13:30:00,30.04,30.13,30.04,30.13,15200.0,29.2067,29.2942,29.2067,29.2942,15200.0
2011-12-27 13:40:00,30.12,30.17,30.05,30.17,8600.0,29.2845,29.3331,29.2164,29.3331,8600.0
2011-12-27 13:50:00,30.16,30.2,30.14,30.19,26300.0,29.3234,29.3623,29.3039,29.3525,26300.0
2011-12-27 14:00:00,30.2,30.22,30.16,30.17,11100.0,29.3623,29.3817,29.3234,29.3331,11100.0
2011-12-27 14:10:00,30.17,30.23,30.16,30.2,33900.0,29.3331,29.3914,29.3234,29.3623,33900.0
2011-12-27 14:20:00,30.2,30.32,30.2,30.31,27900.0,29.3623,29.4789,29.3623,29.4692,27900.0
2011-12-27 14:30:00,30.3,30.37,30.21,30.33,29700.0,29.4595,29.5275,29.372,29.4886,29700.0
2011-12-27 14:40:00,30.35,30.37,30.31,30.33,26600.0,29.5081,29.5275,29.4692,29.4886,26600.0
2011-12-27 14:50:00,30.33,30.37,30.29,30.33,19800.0,29.4886,29.5275,29.4498,29.4886,19800.0
2011-12-27 15:00:00,30.34,30.4,30.33,30.36,25200.0,29.4984,29.5567,29.4886,29.5178,25200.0
2011-12-27 15:10:00,30.37,30.41,30.32,30.4,26800.0,29.5275,29.5664,29.4789,29.5567,26800.0
2011-12-27 15:20:00,30.4,30.42,30.35,30.39,26400.0,29.5567,29.5762,29.5081,29.547,26400.0
2011-12-27 15:30:00,30.39,30.4,30.26,30.29,35800.0,29.547,29.5567,29.4206,29.4498,35800.0
2011-12-27 15:40:00,30.28,30.32,30.23,30.29,44400.0,29.44,29.4789,29.3914,29.4498,44400.0
2011-12-27 15:50:00,30.29,30.32,30.26,30.31,105700.0,29.4498,29.4789,29.4206,29.4692,105700.0
2011-12-28 09:30:00,30.19,30.3,29.93,30.2,35000.0,29.3525,29.4595,29.0997,29.3623,35000.0
2011-12-28 09:40:00,30.19,30.27,29.94,29.94,41300.0,29.3525,29.4303,29.1095,29.1095,41300.0
2011-12-28 09:50:00,29.96,29.96,29.82,29.9,20800.0,29.1289,29.1289,28.9928,29.0706,20800.0
2011-12-28 10:00:00,29.83,30.03,29.82,29.94,32500.0,29.0025,29.197,28.9928,29.1095,32500.0
2011-12-28 10:10:00,29.95,29.97,29.71,29.77,36100.0,29.1192,29.1386,28.8858,28.9442,36100.0
2011-12-28 10:20:00,29.76,29.77,29.48,29.51,31200.0,28.9345,28.9442,28.6622,28.6914,31200.0
2011-12-28 10:30:00,29.51,29.63,29.48,29.58,44400.0,28.6914,28.8081,28.6622,28.7595,44400.0
2011-12-28 10:40:00,29.57,29.64,29.56,29.62,36800.0,28.7497,28.8178,28.74,28.7983,36800.0
2011-12-28 10:50:00,29.6,29.65,29.53,29.53,51500.0,28.7789,28.8275,28.7108,28.7108,51500.0
2011-12-28 11:00:00,29.52,29.52,29.27,29.31,46200.0,28.7011,28.7011,28.4581,28.4969,46200.0
2011-12-28 11:10:00,29.32,29.35,29.24,29.28,37600.0,28.5067,28.5358,28.4289,28.4678,37600.0
2011-12-28 11:20:00,29.27,29.3,29.11,29.11,19400.0,28.4581,28.4872,28.3025,28.3025,19400.0
2011-12-28 11:30:00,29.12,29.16,29.0,29.05,54100.0,28.3122,28.3511,28.1955,28.2442,54100.0
2011-12-28 11:40:00,29.06,29.18,29.0,29.18,26900.0,28.2539,28.3705,28.1955,28.3705,26900.0
2011-12-28 11:50:00,29.2,29.22,29.18,29.2,8900.0,28.39,28.4094,28.3705,28.39,8900.0
2011-12-28 12:00:00,29.21,29.28,29.14,29.15,17600.0,28.3997,28.4678,28.3317,28.3414,17600.0
2011-12-28 12:10:00,29.15,29.4,29.15,29.37,23700.0,28.3414,28.5844,28.3414,28.5553,23700.0
2011-12-28 12:20:00,29.38,29.4,29.28,29.31,15200.0,28.565,28.5844,28.4678,28.4969,15200.0
2011-12-28 12:30:00,29.31,29.36,29.3,29.33,17000.0,28.4969,28.5456,28.4872,28.5164,17000.0
2011-12-28 12:40:00,29.35,29.39,29.32,29.34,16600.0,28.5358,28.5747,28.5067,28.5261,16600.0
2011-12-28 12:50:00,29.33,29.38,29.16,29.29,30100.0,28.5164,28.565,28.3511,28.4775,30100.0
2011-12-28 13:00:00,29.29,29.47,29.29,29.45,22400.0,28.4775,28.6525,28.4775,28.6331,22400.0
2011-12-28 13:10:00,29.45,29.52,29.41,29.5,17800.0,28.6331,28.7011,28.5942,28.6817,17800.0
2011-12-28 13:20:00,29.53,29.58,29.51,29.55,10100.0,28.7108,28.7595,28.6914,28.7303,10100.0
2011-12-28 13:30:00,29.55,29.7,29.55,29.65,23400.0,28.7303,28.8761,28.7303,28.8275,23400.0
2011-12-28 13:40:00,29.65,29.66,29.53,29.58,19400.0,28.8275,28.8372,28.7108,28.7595,19400.0
2011-12-28 13:50:00,29.57,29.59,29.47,29.47,22900.0,28.7497,28.7692,28.6525,28.6525,22900.0
2011-12-28 14:00:00,29.47,29.47,29.25,29.26,29300.0,28.6525,28.6525,28.4386,28.4483,29300.0
2011-12-28 14:10:00,29.26,29.37,29.24,29.31,11900.0,28.4483,28.5553,28.4289,28.4969,11900.0
2011-12-28 14:20:00,29.32,29.34,29.23,29.23,19800.0,28.5067,28.5261,28.4192,28.4192,19800.0
2011-12-28 14:30:00,29.29,29.31,29.05,29.05,40500.0,28.4775,28.4969,28.2442,28.2442,40500.0
2011-12-28 14:40:00,29.07,29.08,29.03,29.08,18800.0,28.2636,28.2733,28.2247,28.2733,18800.0
2011-12-28 14:50:00,29.07,29.11,29.0,29.07,32100.0,28.2636,28.3025,28.1955,28.2636,32100.0
2011-12-28 15:00:00,29.06,29.28,29.06,29.28,31900.0,28.2539,28.4678,28.2539,28.4678,31900.0
2011-12-28 15:10:00,29.28,29.41,29.2,29.28,30600.0,28.4678,28.5942,28.39,28.4678,30600.0
2011-12-28 15:20:00,29.28,29.35,29.15,29.19,37200.0,28.4678,28.5358,28.3414,28.3803,37200.0
2011-12-28 15:30:00,29.21,29.32,29.18,29.28,54300.0,28.3997,28.5067,28.3705,28.4678,54300.0
2011-12-28 15:40:00,29.29,29.48,29.29,29.45,95700.0,28.4775,28.6622,28.4775,28.6331,95700.0
2011-12-28 15:50:00,29.45,29.45,29.3,29.4,165800.0,28.6331,28.6331,28.4872,28.5844,165800.0
2011-12-29 09:30:00,29.55,29.75,29.46,29.57,20500.0,28.7303,28.9247,28.6428,28.7497,20500.0
2011-12-29 09:40:00,29.58,29.62,29.38,29.49,33600.0,28.7595,28.7983,28.565,28.6719,33600.0
2011-12-29 09:50:00,29.49,29.74,29.49,29.63,26300.0,28.6719,28.915,28.6719,28.8081,26300.0
2011-12-29 10:00:00,29.63,29.86,29.61,29.84,51300.0,28.8081,29.0317,28.7886,29.0122,51300.0
2011-12-29 10:10:00,29.85,29.92,29.72,29.82,34500.0,29.022,29.09,28.8956,28.9928,34500.0
2011-12-29 10:20:00,29.83,30.0,29.79,29.97,28800.0,29.0025,29.1678,28.9636,29.1386,28800.0
2011-12-29 10:30:00,29.98,30.0,29.96,29.98,28800.0,29.1484,29.1678,29.1289,29.1484,28800.0
2011-12-29 10:40:00,29.98,30.0,29.88,30.0,24600.0,29.1484,29.1678,29.0511,29.1678,24600.0
2011-12-29 10:50:00,30.0,30.0,29.85,29.91,25300.0,29.1678,29.1678,29.022,29.0803,25300.0
2011-12-29 11:00:00,29.89,29.98,29.74,29.74,26700.0,29.0609,29.1484,28.915,28.915,26700.0
2011-12-29 11:10:00,29.75,29.77,29.68,29.73,13100.0,28.9247,28.9442,28.8567,28.9053,13100.0
2011-12-29 11:20:00,29.74,29.84,29.72,29.82,28800.0,28.915,29.0122,28.8956,28.9928,28800.0
2011-12-29 11:30:00,29.8,29.84,29.78,29.81,10400.0,28.9734,29.0122,28.9539,28.9831,10400.0
2011-12-29 11:40:00,29.81,29.81,29.72,29.72,9300.0,28.9831,28.9831,28.8956,28.8956,9300.0
2011-12-29 11:50:00,29.73,29.75,29.66,29.7,11700.0,28.9053,28.9247,28.8372,28.8761,11700.0
2011-12-29 12:00:00,29.72,29.78,29.7,29.71,16900.0,28.8956,28.9539,28.8761,28.8858,16900.0
2011-12-29 12:10:00,29.69,29.69,29.61,29.61,6800.0,28.8664,28.8664,28.7886,28.7886,6800.0
2011-12-29 12:20:00,29.61,29.62,29.5,29.51,13200.0,28.7886,28.7983,28.6817,28.6914,13200.0
2011-12-29 12:30:00,29.52,29.58,29.47,29.58,22700.0,28.7011,28.7595,28.6525,28.7595,22700.0
2011-12-29 12:40:00,29.58,29.58,29.53,29.54,4200.0,28.7595,28.7595,28.7108,28.7206,4200.0
2011-12-29 12:50:00,29.54,29.54,29.49,29.51,11400.0,28.7206,28.7206,28.6719,28.6914,11400.0
2011-12-29 13:00:00,29.5,29.56,29.5,29.51,10400.0,28.6817,28.74,28.6817,28.6914,10400.0
2011-12-29 13:10:00,29.54,29.54,29.46,29.5,13700.0,28.7206,28.7206,28.6428,28.6817,13700.0
2011-12-29 13:20:00,29.49,29.52,29.46,29.49,27000.0,28.6719,28.7011,28.6428,28.6719,27000.0
2011-12-29 13:30:00,29.49,29.52,29.49,29.51,10700.0,28.6719,28.7011,28.6719,28.6914,10700.0
2011-12-29 13:40:00,29.51,29.52,29.41,29.48,26200.0,28.6914,28.7011,28.5942,28.6622,26200.0
2011-12-29 13:50:00,29.47,29.55,29.46,29.51,15300.0,28.6525,28.7303,28.6428,28.6914,15300.0
2011-12-29 14:00:00,29.52,29.57,29.46,29.49,14100.0,28.7011,28.7497,28.6428,28.6719,14100.0
2011-12-29 14:10:00,29.49,29.53,29.47,29.51,14600.0,28.6719,28.7108,28.6525,28.6914,14600.0
2011-12-29 14:20:00,29.51,29.52,29.48,29.5,16200.0,28.6914,28.7011,28.6622,28.6817,16200.0
2011-12-29 14:30:00,29.5,29.51,29.47,29.5,23300.0,28.6817,28.6914,28.6525,28.6817,23300.0
2011-12-29 14:40:00,29.51,29.53,29.47,29.53,20400.0,28.6914,28.7108,28.6525,28.7108,20400.0
2011-12-29 14:50:00,29.53,29.53,29.46,29.5,22100.0,28.7108,28.7108,28.6428,28.6817,22100.0
2011-12-29 15:00:00,29.51,29.57,29.48,29.55,20100.0,28.6914,28.7497,28.6622,28.7303,20100.0
2011-12-29 15:10:00,29.56,29.69,29.56,29.58,20900.0,28.74,28.8664,28.74,28.7595,20900.0
2011-12-29 15:20:00,29.56,29.62,29.5,29.57,23900.0,28.74,28.7983,28.6817,28.7497,23900.0
2011-12-29 15:30:00,29.55,29.63,29.54,29.58,55900.0,28.7303,28.8081,28.7206,28.7595,55900.0
2011-12-29 15:40:00,29.57,29.66,29.57,29.58,39100.0,28.7497,28.8372,28.7497,28.7595,39100.0
2011-12-29 15:50:00,29.59,29.63,29.54,29.58,85100.0,28.7692,28.8081,28.7206,28.7595,85100.0
2011-12-30 09:30:00,29.59,29.59,29.29,29.51,26900.0,28.7692,28.7692,28.4775,28.6914,26900.0
2011-12-30 09:40:00,29.57,29.84,29.57,29.84,23100.0,28.7497,29.0122,28.7497,29.0122,23100.0
2011-12-30 09:50:00,29.83,29.96,29.78,29.9,28100.0,29.0025,29.1289,28.9539,29.0706,28100.0
2011-12-30 10:00:00,29.9,29.98,29.84,29.96,33100.0,29.0706,29.1484,29.0122,29.1289,33100.0
2011-12-30 10:10:00,29.95,30.03,29.91,29.95,40200.0,29.1192,29.197,29.0803,29.1192,40200.0
2011-12-30 10:20:00,29.95,29.95,29.89,29.9,28400.0,29.1192,29.1192,29.0609,29.0706,28400.0
2011-12-30 10:30:00,29.89,30.1,29.89,30.09,63300.0,29.0609,29.265,29.0609,29.2553,63300.0
2011-12-30 10:40:00,30.08,30.14,29.99,30.04,17200.0,29.2456,29.3039,29.1581,29.2067,17200.0
2011-12-30 10:50:00,30.04,30.09,30.0,30.02,22300.0,29.2067,29.2553,29.1678,29.1872,22300.0
2011-12-30 11:00:00,30.02,30.04,29.91,29.93,22100.0,29.1872,29.2067,29.0803,29.0997,22100.0
2011-12-30 11:10:00,29.92,29.93,29.79,29.81,22400.0,29.09,29.0997,28.9636,28.9831,22400.0
2011-12-30 11:20:00,29.83,29.87,29.8,29.82,23800.0,29.0025,29.0414,28.9734,28.9928,23800.0
2011-12-30 11:30:00,29.83,29.87,29.76,29.87,10600.0,29.0025,29.0414,28.9345,29.0414,10600.0
2011-12-30 11:40:00,29.88,29.96,29.85,29.9,27100.0,29.0511,29.1289,29.022,29.0706,27100.0
2011-12-30 11:50:00,29.88,29.9,29.79,29.84,12100.0,29.0511,29.0706,28.9636,29.0122,12100.0
2011-12-30 12:00:00,29.82,29.89,29.79,29.86,19300.0,28.9928,29.0609,28.9636,29.0317,19300.0
2011-12-30 12:10:00,29.85,29.85,29.73,29.76,16200.0,29.022,29.022,28.9053,28.9345,16200.0
2011-12-30 12:20:00,29.75,29.75,29.68,29.68,5700.0,28.9247,28.9247,28.8567,28.8567,5700.0
2011-12-30 12:30:00,29.67,29.71,29.61,29.65,11700.0,28.847,28.8858,28.7886,28.8275,11700.0
2011-12-30 12:40:00,29.65,29.68,29.63,29.68,12100.0,28.8275,28.8567,28.8081,28.8567,12100.0
2011-12-30 12:50:00,29.66,29.69,29.66,29.68,6000.0,28.8372,28.8664,28.8372,28.8567,6000.0
2011-12-30 13:00:00,29.68,29.69,29.65,29.67,12200.0,28.8567,28.8664,28.8275,28.847,12200.0
2011-12-30 13:10:00,29.67,29.69,29.66,29.68,6000.0,28.847,28.8664,28.8372,28.8567,6000.0
2011-12-30 13:20:00,29.67,29.68,29.65,29.67,4200.0,28.847,28.8567,28.8275,28.847,4200.0
2011-12-30 13:30:00,29.67,29.71,29.66,29.71,6700.0,28.847,28.8858,28.8372,28.8858,6700.0
2011-12-30 13:40:00,29.72,29.72,29.67,29.69,3200.0,28.8956,28.8956,28.847,28.8664,3200.0
2011-12-30 13:50:00,29.69,29.7,29.65,29.66,4400.0,28.8664,28.8761,28.8275,28.8372,4400.0
2011-12-30 14:00:00,29.65,29.68,29.65,29.66,9000.0,28.8275,28.8567,28.8275,28.8372,9000.0
2011-12-30 14:10:00,29.66,29.67,29.57,29.57,20200.0,28.8372,28.847,28.7497,28.7497,20200.0
2011-12-30 14:20:00,29.56,29.56,29.48,29.54,30000.0,28.74,28.74,28.6622,28.7206,30000.0
2011-12-30 14:30:00,29.54,29.59,29.53,29.56,13900.0,28.7206,28.7692,28.7108,28.74,13900.0
2011-12-30 14:40:00,29.56,29.56,29.5,29.51,4800.0,28.74,28.74,28.6817,28.6914,4800.0
2011-12-30 14:50:00,29.5,29.51,29.5,29.5,6200.0,28.6817,28.6914,28.6817,28.6817,6200.0
2011-12-30 15:00:00,29.5,29.57,29.5,29.51,21500.0,28.6817,28.7497,28.6817,28.6914,21500.0
2011-12-30 15:10:00,29.5,29.57,29.5,29.5,13200.0,28.6817,28.7497,28.6817,28.6817,13200.0
2011-12-30 15:20:00,29.5,29.56,29.49,29.51,12000.0,28.6817,28.74,28.6719,28.6914,12000.0
2011-12-30 15:30:00,29.51,29.53,29.48,29.52,25700.0,28.6914,28.7108,28.6622,28.7011,25700.0
2011-12-30 15:40:00,29.52,29.61,29.49,29.61,68200.0,28.7011,28.7886,28.6719,28.7886,68200.0
2011-12-30 15:50:00,29.6,29.68,29.55,29.55,141200.0,28.7789,28.8567,28.7303,28.7303,141200.0
2012-01-03 09:30:00,30.25,30.42,30.17,30.24,78000.0,29.4109,29.5762,29.3331,29.4011,78000.0
2012-01-03 09:40:00,30.24,30.26,29.78,29.86,78000.0,29.4011,29.4206,28.9539,29.0317,78000.0
2012-01-03 09:50:00,29.86,29.86,29.55,29.61,44200.0,29.0317,29.0317,28.7303,28.7886,44200.0
2012-01-03 10:00:00,29.63,30.03,29.61,29.9,73000.0,28.8081,29.197,28.7886,29.0706,73000.0
2012-01-03 10:10:00,29.93,29.94,29.8,29.81,33300.0,29.0997,29.1095,28.9734,28.9831,33300.0
2012-01-03 10:20:00,29.81,29.84,29.64,29.72,61700.0,28.9831,29.0122,28.8178,28.8956,61700.0
2012-01-03 10:30:00,29.72,29.8,29.58,29.59,62000.0,28.8956,28.9734,28.7595,28.7692,62000.0
2012-01-03 10:40:00,29.59,29.6,29.39,29.41,66300.0,28.7692,28.7789,28.5747,28.5942,66300.0
2012-01-03 10:50:00,29.41,29.41,29.09,29.1,78700.0,28.5942,28.5942,28.283,28.2928,78700.0
2012-01-03 11:00:00,29.11,29.38,29.09,29.27,109100.0,28.3025,28.565,28.283,28.4581,109100.0
2012-01-03 11:10:00,29.28,29.34,29.12,29.13,83700.0,28.4678,28.5261,28.3122,28.3219,83700.0
2012-01-03 11:20:00,29.14,29.16,28.93,28.94,88400.0,28.3317,28.3511,28.1275,28.1372,88400.0
2012-01-03 11:30:00,28.93,29.0,28.85,28.86,127700.0,28.1275,28.1955,28.0497,28.0594,127700.0
2012-01-03 11:40:00,28.86,28.86,28.54,28.72,105500.0,28.0594,28.0594,27.7483,27.9233,105500.0
2012-01-03 11:50:00,28.73,28.78,28.65,28.65,98200.0,27.933,27.9816,27.8553,27.8553,98200.0
2012-01-03 12:00:00,28.61,28.7,28.39,28.46,152400.0,27.8164,27.9039,27.6025,27.6705,152400.0
2012-01-03 12:10:00,28.46,28.54,28.37,28.45,79600.0,27.6705,27.7483,27.583,27.6608,79600.0
2012-01-03 12:20:00,28.45,28.45,28.23,28.41,65400.0,27.6608,27.6608,27.4469,27.6219,65400.0
2012-01-03 12:30:00,28.39,28.39,27.96,27.97,102500.0,27.6025,27.6025,27.1844,27.1941,102500.0
2012-01-03 12:40:00,27.98,28.13,27.88,28.0,90700.0,27.2038,27.3497,27.1066,27.2233,90700.0
2012-01-03 12:50:00,28.0,28.39,27.99,28.28,110300.0,27.2233,27.6025,27.2136,27.4955,110300.0
2012-01-03 13:00:00,28.28,28.6,28.27,28.6,127200.0,27.4955,27.8066,27.4858,27.8066,127200.0
2012-01-03 13:10:00,28.6,28.7,28.58,28.69,65700.0,27.8066,27.9039,27.7872,27.8941,65700.0
2012-01-03 13:20:00,28.69,28.7,28.57,28.59,78000.0,27.8941,27.9039,27.7775,27.7969,78000.0
2012-01-03 13:30:00,28.6,28.64,28.57,28.61,91000.0,27.8066,27.8455,27.7775,27.8164,91000.0
2012-01-03 13:40:00,28.62,28.69,28.62,28.67,31700.0,27.8261,27.8941,27.8261,27.8747,31700.0
2012-01-03 13:50:00,28.68,28.73,28.66,28.7,86900.0,27.8844,27.933,27.865,27.9039,86900.0
2012-01-03 14:00:00,28.71,28.96,28.71,28.95,92000.0,27.9136,28.1567,27.9136,28.1469,92000.0
2012-01-03 14:10:00,28.95,28.96,28.77,28.81,123800.0,28.1469,28.1567,27.9719,28.0108,123800.0
2012-01-03 14:20:00,28.83,28.93,28.81,28.9,50100.0,28.0303,28.1275,28.0108,28.0983,50100.0
2012-01-03 14:30:00,28.9,29.04,28.89,28.91,78900.0,28.0983,28.2344,28.0886,28.108,78900.0
2012-01-03 14:40:00,28.9,29.01,28.9,28.93,46500.0,28.0983,28.2053,28.0983,28.1275,46500.0
2012-01-03 14:50:00,28.94,29.11,28.88,29.1,177700.0,28.1372,28.3025,28.0789,28.2928,177700.0
2012-01-03 15:00:00,29.1,29.13,29.06,29.07,98100.0,28.2928,28.3219,28.2539,28.2636,98100.0
2012-01-03 15:10:00,29.08,29.08,28.92,28.95,92100.0,28.2733,28.2733,28.1178,28.1469,92100.0
2012-01-03 15:20:00,28.94,28.96,28.79,28.79,100800.0,28.1372,28.1567,27.9914,27.9914,100800.0
2012-01-03 15:30:00,28.79,28.85,28.75,28.84,99200.0,27.9914,28.0497,27.9525,28.04,99200.0
2012-01-03 15:40:00,28.84,29.0,28.81,29.0,107300.0,28.04,28.1955,28.0108,28.1955,107300.0
2012-01-03 15:50:00,29.0,29.05,28.94,28.98,282200.0,28.1955,28.2442,28.1372,28.1761,282200.0
2012-01-04 09:30:00,29.19,29.33,28.51,28.61,100800.0,28.3803,28.5164,27.7191,27.8164,100800.0
2012-01-04 09:40:00,28.61,28.7,28.54,28.64,61800.0,27.8164,27.9039,27.7483,27.8455,61800.0
2012-01-04 09:50:00,28.64,28.84,28.56,28.82,59800.0,27.8455,28.04,27.7677,28.0205,59800.0
2012-01-04 10:00:00,28.82,28.99,28.71,28.98,61500.0,28.0205,28.1858,27.9136,28.1761,61500.0
2012-01-04 10:10:00,28.99,29.18,28.97,29.17,122600.0,28.1858,28.3705,28.1664,28.3608,122600.0
2012-01-04 10:20:00,29.16,29.19,28.99,29.0,108000.0,28.3511,28.3803,28.1858,28.1955,108000.0
2012-01-04 10:30:00,28.99,29.02,28.93,29.02,79300.0,28.1858,28.215,28.1275,28.215,79300.0
2012-01-04 10:40:00,29.01,29.12,28.98,29.12,78200.0,28.2053,28.3122,28.1761,28.3122,78200.0
2012-01-04 10:50:00,29.13,29.25,29.13,29.23,109100.0,28.3219,28.4386,28.3219,28.4192,109100.0
2012-01-04 11:00:00,29.23,29.39,29.22,29.3,91600.0,28.4192,28.5747,28.4094,28.4872,91600.0
2012-01-04 11:10:00,29.29,29.47,29.28,29.47,82000.0,28.4775,28.6525,28.4678,28.6525,82000.0
2012-01-04 11:20:00,29.46,29.51,29.42,29.5,89200.0,28.6428,28.6914,28.6039,28.6817,89200.0
2012-01-04 11:30:00,29.5,29.72,29.5,29.69,149200.0,28.6817,28.8956,28.6817,28.8664,149200.0
2012-01-04 11:40:00,29.69,29.69,29.58,29.62,128300.0,28.8664,28.8664,28.7595,28.7983,128300.0
2012-01-04 11:50:00,29.61,29.64,29.43,29.45,75600.0,28.7886,28.8178,28.6136,28.6331,75600.0
2012-01-04 12:00:00,29.45,29.55,29.45,29.53,50200.0,28.6331,28.7303,28.6331,28.7108,50200.0
2012-01-04 12:10:00,29.53,29.55,29.46,29.48,37500.0,28.7108,28.7303,28.6428,28.6622,37500.0
2012-01-04 12:20:00,29.48,29.61,29.47,29.6,153300.0,28.6622,28.7886,28.6525,28.7789,153300.0
2012-01-04 12:30:00,29.6,29.62,29.49,29.51,56100.0,28.7789,28.7983,28.6719,28.6914,56100.0
2012-01-04 12:40:00,29.5,29.52,29.49,29.51,32800.0,28.6817,28.7011,28.6719,28.6914,32800.0
2012-01-04 12:50:00,29.51,29.53,29.48,29.5,40400.0,28.6914,28.7108,28.6622,28.6817,40400.0
2012-01-04 13:00:00,29.5,29.52,29.48,29.49,102000.0,28.6817,28.7011,28.6622,28.6719,102000.0
2012-01-04 13:10:00,29.49,29.53,29.41,29.43,40400.0,28.6719,28.7108,28.5942,28.6136,40400.0
2012-01-04 13:20:00,29.43,29.54,29.42,29.53,44400.0,28.6136,28.7206,28.6039,28.7108,44400.0
2012-01-04 13:30:00,29.53,29.7,29.5,29.63,88400.0,28.7108,28.8761,28.6817,28.8081,88400.0
2012-01-04 13:40:00,29.61,29.65,29.55,29.63,97000.0,28.7886,28.8275,28.7303,28.8081,97000.0
2012-01-04 13:50:00,29.64,29.66,29.57,29.65,38300.0,28.8178,28.8372,28.7497,28.8275,38300.0
2012-01-04 14:00:00,29.64,29.66,29.6,29.63,31000.0,28.8178,28.8372,28.7789,28.8081,31000.0
2012-01-04 14:10:00,29.62,29.66,29.59,29.64,24900.0,28.7983,28.8372,28.7692,28.8178,24900.0
2012-01-04 14:20:00,29.65,29.72,29.61,29.7,25000.0,28.8275,28.8956,28.7886,28.8761,25000.0
2012-01-04 14:30:00,29.7,29.77,29.69,29.72,51900.0,28.8761,28.9442,28.8664,28.8956,51900.0
2012-01-04 14:40:00,29.71,29.78,29.69,29.71,48200.0,28.8858,28.9539,28.8664,28.8858,48200.0
2012-01-04 14:50:00,29.71,29.88,29.7,29.82,175600.0,28.8858,29.0511,28.8761,28.9928,175600.0
2012-01-04 15:00:00,29.82,29.82,29.71,29.74,77900.0,28.9928,28.9928,28.8858,28.915,77900.0
2012-01-04 15:10:00,29.74,29.83,29.74,29.77,49900.0,28.915,29.0025,28.915,28.9442,49900.0
2012-01-04 15:20:00,29.77,29.9,29.76,29.9,52500.0,28.9442,29.0706,28.9345,29.0706,52500.0
2012-01-04 15:30:00,29.9,29.96,29.87,29.95,56900.0,29.0706,29.1289,29.0414,29.1192,56900.0
2012-01-04 15:40:00,29.95,29.97,29.8,29.83,128100.0,29.1192,29.1386,28.9734,29.0025,128100.0
2012-01-04 15:50:00,29.83,29.89,29.77,29.8,260300.0,29.0025,29.0609,28.9442,28.9734,260300.0
2012-01-05 09:30:00,29.44,29.49,29.27,29.41,57100.0,28.6233,28.6719,28.4581,28.5942,57100.0
2012-01-05 09:40:00,29.39,29.39,28.99,29.05,176600.0,28.5747,28.5747,28.1858,28.2442,176600.0
2012-01-05 09:50:00,29.07,29.35,29.07,29.32,53200.0,28.2636,28.5358,28.2636,28.5067,53200.0
2012-01-05 10:00:00,29.31,29.31,29.05,29.16,71400.0,28.4969,28.4969,28.2442,28.3511,71400.0
2012-01-05 10:10:00,29.14,29.41,29.05,29.34,66700.0,28.3317,28.5942,28.2442,28.5261,66700.0
2012-01-05 10:20:00,29.33,29.36,29.21,29.33,36200.0,28.5164,28.5456,28.3997,28.5164,36200.0
2012-01-05 10:30:00,29.34,29.35,29.18,29.22,53000.0,28.5261,28.5358,28.3705,28.4094,53000.0
2012-01-05 10:40:00,29.22,29.24,28.98,29.01,38600.0,28.4094,28.4289,28.1761,28.2053,38600.0
2012-01-05 10:50:00,29.0,29.01,28.85,28.87,51300.0,28.1955,28.2053,28.0497,28.0691,51300.0
2012-01-05 11:00:00,28.89,29.03,28.82,28.96,51000.0,28.0886,28.2247,28.0205,28.1567,51000.0
2012-01-05 11:10:00,28.97,29.0,28.93,28.93,27700.0,28.1664,28.1955,28.1275,28.1275,27700.0
2012-01-05 11:20:00,28.94,29.26,28.94,29.22,31900.0,28.1372,28.4483,28.1372,28.4094,31900.0
2012-01-05 11:30:00,29.22,29.3,29.22,29.24,17400.0,28.4094,28.4872,28.4094,28.4289,17400.0
2012-01-05 11:40:00,29.25,29.32,29.17,29.31,27500.0,28.4386,28.5067,28.3608,28.4969,27500.0
2012-01-05 11:50:00,29.31,29.39,29.31,29.39,45400.0,28.4969,28.5747,28.4969,28.5747,45400.0
2012-01-05 12:00:00,29.4,29.41,29.35,29.39,31700.0,28.5844,28.5942,28.5358,28.5747,31700.0
2012-01-05 12:10:00,29.38,29.5,29.36,29.5,17400.0,28.565,28.6817,28.5456,28.6817,17400.0
2012-01-05 12:20:00,29.48,29.49,29.38,29.42,19000.0,28.6622,28.6719,28.565,28.6039,19000.0
2012-01-05 12:30:00,29.42,29.47,29.37,29.4,14200.0,28.6039,28.6525,28.5553,28.5844,14200.0
2012-01-05 12:40:00,29.42,29.56,29.41,29.53,38900.0,28.6039,28.74,28.5942,28.7108,38900.0
2012-01-05 12:50:00,29.54,29.69,29.53,29.65,34200.0,28.7206,28.8664,28.7108,28.8275,34200.0
2012-01-05 13:00:00,29.63,29.77,29.6,29.71,60300.0,28.8081,28.9442,28.7789,28.8858,60300.0
2012-01-05 13:10:00,29.71,29.72,29.67,29.69,12700.0,28.8858,28.8956,28.847,28.8664,12700.0
2012-01-05 13:20:00,29.68,29.83,29.65,29.78,25000.0,28.8567,29.0025,28.8275,28.9539,25000.0
2012-01-05 13:30:00,29.8,29.84,29.74,29.74,21600.0,28.9734,29.0122,28.915,28.915,21600.0
2012-01-05 13:40:00,29.75,29.8,29.73,29.76,22100.0,28.9247,28.9734,28.9053,28.9345,22100.0
2012-01-05 13:50:00,29.76,29.78,29.72,29.76,18400.0,28.9345,28.9539,28.8956,28.9345,18400.0
2012-01-05 14:00:00,29.75,29.77,29.7,29.75,15700.0,28.9247,28.9442,28.8761,28.9247,15700.0
2012-01-05 14:10:00,29.74,29.79,29.74,29.79,27300.0,28.915,28.9636,28.915,28.9636,27300.0
2012-01-05 14:20:00,29.78,29.83,29.66,29.7,30100.0,28.9539,29.0025,28.8372,28.8761,30100.0
2012-01-05 14:30:00,29.7,29.74,29.66,29.72,17200.0,28.8761,28.915,28.8372,28.8956,17200.0
2012-01-05 14:40:00,29.72,29.8,29.71,29.78,14500.0,28.8956,28.9734,28.8858,28.9539,14500.0
2012-01-05 14:50:00,29.77,29.77,29.72,29.73,16800.0,28.9442,28.9442,28.8956,28.9053,16800.0
2012-01-05 15:00:00,29.72,29.8,29.69,29.75,30000.0,28.8956,28.9734,28.8664,28.9247,30000.0
2012-01-05 15:10:00,29.74,29.8,29.66,29.8,55000.0,28.915,28.9734,28.8372,28.9734,55000.0
2012-01-05 15:20:00,29.8,29.86,29.76,29.78,81700.0,28.9734,29.0317,28.9345,28.9539,81700.0
2012-01-05 15:30:00,29.78,29.92,29.77,29.91,84800.0,28.9539,29.09,28.9442,29.0803,84800.0
2012-01-05 15:40:00,29.92,30.0,29.91,29.93,206400.0,29.09,29.1678,29.0803,29.0997,206400.0
2012-01-05 15:50:00,29.92,30.01,29.84,29.94,167700.0,29.09,29.1775,29.0122,29.1095,167700.0
2012-01-06 09:30:00,29.85,30.02,29.53,29.75,62100.0,29.022,29.1872,28.7108,28.9247,62100.0
2012-01-06 09:40:00,29.74,29.9,29.51,29.86,53800.0,28.915,29.0706,28.6914,29.0317,53800.0
2012-01-06 09:50:00,29.86,29.86,29.74,29.76,49100.0,29.0317,29.0317,28.915,28.9345,49100.0
2012-01-06 10:00:00,29.75,29.77,29.62,29.75,42900.0,28.9247,28.9442,28.7983,28.9247,42900.0
2012-01-06 10:10:00,29.75,29.92,29.72,29.8,29700.0,28.9247,29.09,28.8956,28.9734,29700.0
2012-01-06 10:20:00,29.83,30.02,29.78,30.0,29600.0,29.0025,29.1872,28.9539,29.1678,29600.0
2012-01-06 10:30:00,29.99,30.08,29.97,29.99,24900.0,29.1581,29.2456,29.1386,29.1581,24900.0
2012-01-06 10:40:00,29.99,30.01,29.88,29.92,30500.0,29.1581,29.1775,29.0511,29.09,30500.0
2012-01-06 10:50:00,29.88,29.91,29.76,29.82,14700.0,29.0511,29.0803,28.9345,28.9928,14700.0
2012-01-06 11:00:00,29.81,30.01,29.78,29.93,22400.0,28.9831,29.1775,28.9539,29.0997,22400.0
2012-01-06 11:10:00,29.91,29.91,29.77,29.85,26000.0,29.0803,29.0803,28.9442,29.022,26000.0
2012-01-06 11:20:00,29.85,29.86,29.68,29.7,18200.0,29.022,29.0317,28.8567,28.8761,18200.0
2012-01-06 11:30:00,29.73,29.84,29.73,29.83,19500.0,28.9053,29.0122,28.9053,29.0025,19500.0
2012-01-06 11:40:00,29.82,29.98,29.82,29.87,79600.0,28.9928,29.1484,28.9928,29.0414,79600.0
2012-01-06 11:50:00,29.88,29.91,29.83,29.89,27500.0,29.0511,29.0803,29.0025,29.0609,27500.0
2012-01-06 12:00:00,29.9,29.91,29.7,29.73,15000.0,29.0706,29.0803,28.8761,28.9053,15000.0
2012-01-06 12:10:00,29.72,29.75,29.65,29.68,17100.0,28.8956,28.9247,28.8275,28.8567,17100.0
2012-01-06 12:20:00,29.68,29.73,29.61,29.64,20800.0,28.8567,28.9053,28.7886,28.8178,20800.0
2012-01-06 12:30:00,29.65,29.73,29.61,29.63,31200.0,28.8275,28.9053,28.7886,28.8081,31200.0
2012-01-06 12:40:00,29.6,29.6,29.39,29.47,31900.0,28.7789,28.7789,28.5747,28.6525,31900.0
2012-01-06 12:50:00,29.48,29.63,29.47,29.57,25600.0,28.6622,28.8081,28.6525,28.7497,25600.0
2012-01-06 13:00:00,29.55,29.66,29.55,29.62,18400.0,28.7303,28.8372,28.7303,28.7983,18400.0
2012-01-06 13:10:00,29.62,29.69,29.46,29.49,37900.0,28.7983,28.8664,28.6428,28.6719,37900.0
2012-01-06 13:20:00,29.5,29.52,29.39,29.39,33200.0,28.6817,28.7011,28.5747,28.5747,33200.0
2012-01-06 13:30:00,29.4,29.4,29.3,29.36,34400.0,28.5844,28.5844,28.4872,28.5456,34400.0
2012-01-06 13:40:00,29.36,29.43,29.36,29.4,26300.0,28.5456,28.6136,28.5456,28.5844,26300.0
2012-01-06 13:50:00,29.41,29.6,29.4,29.53,24100.0,28.5942,28.7789,28.5844,28.7108,24100.0
2012-01-06 14:00:00,29.52,29.69,29.5,29.69,32400.0,28.7011,28.8664,28.6817,28.8664,32400.0
2012-01-06 14:10:00,29.69,29.7,29.54,29.58,36600.0,28.8664,28.8761,28.7206,28.7595,36600.0
2012-01-06 14:20:00,29.59,29.77,29.59,29.76,31100.0,28.7692,28.9442,28.7692,28.9345,31100.0
2012-01-06 14:30:00,29.76,29.79,29.72,29.78,33100.0,28.9345,28.9636,28.8956,28.9539,33100.0
2012-01-06 14:40:00,29.77,29.77,29.6,29.66,45300.0,28.9442,28.9442,28.7789,28.8372,45300.0
2012-01-06 14:50:00,29.65,29.74,29.64,29.73,30900.0,28.8275,28.915,28.8178,28.9053,30900.0
2012-01-06 15:00:00,29.72,29.86,29.7,29.76,40600.0,28.8956,29.0317,28.8761,28.9345,40600.0
2012-01-06 15:10:00,29.77,29.79,29.73,29.76,27300.0,28.9442,28.9636,28.9053,28.9345,27300.0
2012-01-06 15:20:00,29.76,29.8,29.7,29.72,48200.0,28.9345,28.9734,28.8761,28.8956,48200.0
2012-01-06 15:30:00,29.72,29.79,29.7,29.75,59300.0,28.8956,28.9636,28.8761,28.9247,59300.0
2012-01-06 15:40:00,29.76,29.79,29.64,29.68,64000.0,28.9345,28.9636,28.8178,28.8567,64000.0
2012-01-06 15:50:00,29.68,29.71,29.59,29.64,84000.0,28.8567,28.8858,28.7692,28.8178,84000.0
2012-01-09 09:30:00,29.82,29.99,29.63,29.8,37800.0,28.9928,29.1581,28.8081,28.9734,37800.0
2012-01-09 09:40:00,29.79,29.82,29.61,29.73,46200.0,28.9636,28.9928,28.7886,28.9053,46200.0
2012-01-09 09:50:00,29.73,29.9,29.73,29.82,28400.0,28.9053,29.0706,28.9053,28.9928,28400.0
2012-01-09 10:00:00,29.83,29.94,29.77,29.91,41000.0,29.0025,29.1095,28.9442,29.0803,41000.0
2012-01-09 10:10:00,29.93,30.15,29.92,30.07,66100.0,29.0997,29.3136,29.09,29.2359,66100.0
2012-01-09 10:20:00,30.07,30.15,30.03,30.12,46400.0,29.2359,29.3136,29.197,29.2845,46400.0
2012-01-09 10:30:00,30.12,30.17,30.02,30.08,46800.0,29.2845,29.3331,29.1872,29.2456,46800.0
2012-01-09 10:40:00,30.07,30.09,29.87,29.88,20900.0,29.2359,29.2553,29.0414,29.0511,20900.0
2012-01-09 10:50:00,29.9,30.02,29.81,30.02,26100.0,29.0706,29.1872,28.9831,29.1872,26100.0
2012-01-09 11:00:00,30.01,30.03,29.84,29.89,13300.0,29.1775,29.197,29.0122,29.0609,13300.0
2012-01-09 11:10:00,29.87,29.87,29.52,29.64,50900.0,29.0414,29.0414,28.7011,28.8178,50900.0
2012-01-09 11:20:00,29.62,29.77,29.57,29.76,32200.0,28.7983,28.9442,28.7497,28.9345,32200.0
2012-01-09 11:30:00,29.76,29.87,29.76,29.86,66100.0,28.9345,29.0414,28.9345,29.0317,66100.0
2012-01-09 11:40:00,29.86,29.98,29.86,29.88,13200.0,29.0317,29.1484,29.0317,29.0511,13200.0
2012-01-09 11:50:00,29.87,29.9,29.83,29.86,7400.0,29.0414,29.0706,29.0025,29.0317,7400.0
2012-01-09 12:00:00,29.87,29.95,29.86,29.93,13600.0,29.0414,29.1192,29.0317,29.0997,13600.0
2012-01-09 12:10:00,29.92,29.99,29.91,29.95,10000.0,29.09,29.1581,29.0803,29.1192,10000.0
2012-01-09 12:20:00,29.94,29.98,29.9,29.97,21000.0,29.1095,29.1484,29.0706,29.1386,21000.0
2012-01-09 12:30:00,29.98,29.99,29.9,29.94,23900.0,29.1484,29.1581,29.0706,29.1095,23900.0
2012-01-09 12:40:00,29.95,29.95,29.86,29.86,16100.0,29.1192,29.1192,29.0317,29.0317,16100.0
2012-01-09 12:50:00,29.86,29.86,29.82,29.82,14800.0,29.0317,29.0317,28.9928,28.9928,14800.0
2012-01-09 13:00:00,29.81,29.85,29.8,29.83,23400.0,28.9831,29.022,28.9734,29.0025,23400.0
2012-01-09 13:10:00,29.83,29.86,29.8,29.82,34900.0,29.0025,29.0317,28.9734,28.9928,34900.0
2012-01-09 13:20:00,29.83,29.83,29.79,29.79,26000.0,29.0025,29.0025,28.9636,28.9636,26000.0
2012-01-09 13:30:00,29.8,29.8,29.72,29.73,26800.0,28.9734,28.9734,28.8956,28.9053,26800.0
2012-01-09 13:40:00,29.73,29.74,29.65,29.74,37100.0,28.9053,28.915,28.8275,28.915,37100.0
2012-01-09 13:50:00,29.75,29.76,29.69,29.69,12100.0,28.9247,28.9345,28.8664,28.8664,12100.0
2012-01-09 14:00:00,29.7,29.75,29.68,29.69,30700.0,28.8761,28.9247,28.8567,28.8664,30700.0
2012-01-09 14:10:00,29.68,29.71,29.61,29.63,15300.0,28.8567,28.8858,28.7886,28.8081,15300.0
2012-01-09 14:20:00,29.63,29.66,29.61,29.63,63600.0,28.8081,28.8372,28.7886,28.8081,63600.0
2012-01-09 14:30:00,29.65,29.7,29.63,29.65,17900.0,28.8275,28.8761,28.8081,28.8275,17900.0
2012-01-09 14:40:00,29.65,29.68,29.57,29.66,15300.0,28.8275,28.8567,28.7497,28.8372,15300.0
2012-01-09 14:50:00,29.66,29.73,29.63,29.73,29000.0,28.8372,28.9053,28.8081,28.9053,29000.0
2012-01-09 15:00:00,29.74,29.82,29.6,29.69,42600.0,28.915,28.9928,28.7789,28.8664,42600.0
2012-01-09 15:10:00,29.68,29.68,29.55,29.56,33700.0,28.8567,28.8567,28.7303,28.74,33700.0
2012-01-09 15:20:00,29.55,29.63,29.55,29.6,22100.0,28.7303,28.8081,28.7303,28.7789,22100.0
2012-01-09 15:30:00,29.59,29.61,29.48,29.54,83600.0,28.7692,28.7886,28.6622,28.7206,83600.0
2012-01-09 15:40:00,29.53,29.6,29.42,29.47,106600.0,28.7108,28.7789,28.6039,28.6525,106600.0
2012-01-09 15:50:00,29.48,29.52,29.42,29.48,173400.0,28.6622,28.7011,28.6039,28.6622,173400.0
2012-01-10 09:30:00,30.43,30.71,30.15,30.57,228400.0,29.5859,29.8581,29.3136,29.722,228400.0
2012-01-10 09:40:00,30.59,30.61,30.25,30.47,98500.0,29.7414,29.7609,29.4109,29.6248,98500.0
2012-01-10 09:50:00,30.47,30.66,30.42,30.64,102000.0,29.6248,29.8095,29.5762,29.79,102000.0
2012-01-10 10:00:00,30.64,30.95,30.63,30.67,139100.0,29.79,30.0914,29.7803,29.8192,139100.0
2012-01-10 10:10:00,30.68,30.78,30.62,30.7,106700.0,29.8289,29.9262,29.7706,29.8484,106700.0
2012-01-10 10:20:00,30.7,30.79,30.67,30.78,64700.0,29.8484,29.9359,29.8192,29.9262,64700.0
2012-01-10 10:30:00,30.78,30.83,30.77,30.79,76500.0,29.9262,29.9748,29.9164,29.9359,76500.0
2012-01-10 10:40:00,30.78,30.86,30.72,30.83,118500.0,29.9262,30.0039,29.8678,29.9748,118500.0
2012-01-10 10:50:00,30.84,31.16,30.8,31.06,131600.0,29.9845,30.2956,29.9456,30.1984,131600.0
2012-01-10 11:00:00,31.06,31.11,30.97,31.05,86800.0,30.1984,30.247,30.1109,30.1887,86800.0
2012-01-10 11:10:00,31.03,31.39,31.03,31.3,118600.0,30.1692,30.5192,30.1692,30.4317,118600.0
2012-01-10 11:20:00,31.3,31.68,31.26,31.51,170200.0,30.4317,30.8012,30.3928,30.6359,170200.0
2012-01-10 11:30:00,31.51,31.79,31.48,31.75,219000.0,30.6359,30.9081,30.6067,30.8693,219000.0
2012-01-10 11:40:00,31.77,31.96,31.72,31.94,96000.0,30.8887,31.0734,30.8401,31.054,96000.0
2012-01-10 11:50:00,31.94,32.21,31.88,31.97,183400.0,31.054,31.3165,30.9957,31.0832,183400.0
2012-01-10 12:00:00,31.96,32.01,31.86,31.89,62300.0,31.0734,31.122,30.9762,31.0054,62300.0
2012-01-10 12:10:00,31.89,31.91,31.6,31.6,106400.0,31.0054,31.0248,30.7234,30.7234,106400.0
2012-01-10 12:20:00,31.59,31.59,31.22,31.25,56200.0,30.7137,30.7137,30.354,30.3831,56200.0
2012-01-10 12:30:00,31.23,31.35,31.19,31.35,29100.0,30.3637,30.4804,30.3248,30.4804,29100.0
2012-01-10 12:40:00,31.34,31.34,31.15,31.27,35500.0,30.4706,30.4706,30.2859,30.4026,35500.0
2012-01-10 12:50:00,31.28,31.29,31.22,31.27,41300.0,30.4123,30.422,30.354,30.4026,41300.0
2012-01-10 13:00:00,31.25,31.27,31.14,31.14,57300.0,30.3831,30.4026,30.2762,30.2762,57300.0
2012-01-10 13:10:00,31.14,31.26,31.07,31.22,39900.0,30.2762,30.3928,30.2081,30.354,39900.0
2012-01-10 13:20:00,31.22,31.28,31.17,31.26,34400.0,30.354,30.4123,30.3053,30.3928,34400.0
2012-01-10 13:30:00,31.25,31.3,31.21,31.21,61700.0,30.3831,30.4317,30.3442,30.3442,61700.0
2012-01-10 13:40:00,31.22,31.26,31.19,31.26,24300.0,30.354,30.3928,30.3248,30.3928,24300.0
2012-01-10 13:50:00,31.26,31.27,31.22,31.27,19000.0,30.3928,30.4026,30.354,30.4026,19000.0
2012-01-10 14:00:00,31.25,31.25,31.14,31.15,14300.0,30.3831,30.3831,30.2762,30.2859,14300.0
2012-01-10 14:10:00,31.15,31.16,31.11,31.16,24500.0,30.2859,30.2956,30.247,30.2956,24500.0
2012-01-10 14:20:00,31.15,31.17,31.14,31.15,20000.0,30.2859,30.3053,30.2762,30.2859,20000.0
2012-01-10 14:30:00,31.15,31.23,31.12,31.23,33200.0,30.2859,30.3637,30.2567,30.3637,33200.0
2012-01-10 14:40:00,31.23,31.23,31.2,31.21,31100.0,30.3637,30.3637,30.3345,30.3442,31100.0
2012-01-10 14:50:00,31.2,31.27,31.16,31.26,45400.0,30.3345,30.4026,30.2956,30.3928,45400.0
2012-01-10 15:00:00,31.25,31.34,31.25,31.32,34600.0,30.3831,30.4706,30.3831,30.4512,34600.0
2012-01-10 15:10:00,31.32,31.4,31.31,31.36,33600.0,30.4512,30.529,30.4415,30.4901,33600.0
2012-01-10 15:20:00,31.35,31.36,31.27,31.27,35500.0,30.4804,30.4901,30.4026,30.4026,35500.0
2012-01-10 15:30:00,31.28,31.31,31.23,31.23,69400.0,30.4123,30.4415,30.3637,30.3637,69400.0
2012-01-10 15:40:00,31.24,31.4,31.19,31.34,85100.0,30.3734,30.529,30.3248,30.4706,85100.0
2012-01-10 15:50:00,31.36,31.49,31.36,31.4,204000.0,30.4901,30.6165,30.4901,30.529,204000.0
2012-01-11 09:30:00,31.16,31.59,31.16,31.4,48300.0,30.2956,30.7137,30.2956,30.529,48300.0
2012-01-11 09:40:00,31.38,31.51,31.32,31.4,36600.0,30.5095,30.6359,30.4512,30.529,36600.0
2012-01-11 09:50:00,31.42,31.43,31.13,31.16,39700.0,30.5484,30.5581,30.2665,30.2956,39700.0
2012-01-11 10:00:00,31.17,31.42,31.12,31.42,28400.0,30.3053,30.5484,30.2567,30.5484,28400.0
2012-01-11 10:10:00,31.42,31.44,31.27,31.3,9800.0,30.5484,30.5679,30.4026,30.4317,9800.0
2012-01-11 10:20:00,31.31,31.45,31.3,31.33,16200.0,30.4415,30.5776,30.4317,30.4609,16200.0
2012-01-11 10:30:00,31.32,31.5,31.25,31.46,29200.0,30.4512,30.6262,30.3831,30.5873,29200.0
2012-01-11 10:40:00,31.47,31.5,31.36,31.44,32300.0,30.597,30.6262,30.4901,30.5679,32300.0
2012-01-11 10:50:00,31.44,31.48,31.4,31.43,13500.0,30.5679,30.6067,30.529,30.5581,13500.0
2012-01-11 11:00:00,31.44,31.49,31.37,31.39,23200.0,30.5679,30.6165,30.4998,30.5192,23200.0
2012-01-11 11:10:00,31.4,31.42,31.35,31.38,24100.0,30.529,30.5484,30.4804,30.5095,24100.0
2012-01-11 11:20:00,31.37,31.38,31.2,31.2,53900.0,30.4998,30.5095,30.3345,30.3345,53900.0
2012-01-11 11:30:00,31.21,31.3,31.2,31.21,11400.0,30.3442,30.4317,30.3345,30.3442,11400.0
2012-01-11 11:40:00,31.25,31.35,31.17,31.26,23100.0,30.3831,30.4804,30.3053,30.3928,23100.0
2012-01-11 11:50:00,31.25,31.29,31.14,31.14,15400.0,30.3831,30.422,30.2762,30.2762,15400.0
2012-01-11 12:00:00,31.15,31.27,31.15,31.26,13900.0,30.2859,30.4026,30.2859,30.3928,13900.0
2012-01-11 12:10:00,31.27,31.34,31.21,31.34,12200.0,30.4026,30.4706,30.3442,30.4706,12200.0
2012-01-11 12:20:00,31.34,31.34,31.23,31.23,5600.0,30.4706,30.4706,30.3637,30.3637,5600.0
2012-01-11 12:30:00,31.23,31.37,31.23,31.35,9800.0,30.3637,30.4998,30.3637,30.4804,9800.0
2012-01-11 12:40:00,31.35,31.37,31.32,31.33,10800.0,30.4804,30.4998,30.4512,30.4609,10800.0
2012-01-11 12:50:00,31.34,31.36,31.32,31.35,8700.0,30.4706,30.4901,30.4512,30.4804,8700.0
2012-01-11 13:00:00,31.35,31.4,31.3,31.4,11900.0,30.4804,30.529,30.4317,30.529,11900.0
2012-01-11 13:10:00,31.41,31.42,31.33,31.33,13600.0,30.5387,30.5484,30.4609,30.4609,13600.0
2012-01-11 13:20:00,31.33,31.37,31.31,31.32,13100.0,30.4609,30.4998,30.4415,30.4512,13100.0
2012-01-11 13:30:00,31.31,31.45,31.31,31.43,15600.0,30.4415,30.5776,30.4415,30.5581,15600.0
2012-01-11 13:40:00,31.42,31.44,31.38,31.42,13100.0,30.5484,30.5679,30.5095,30.5484,13100.0
2012-01-11 13:50:00,31.41,31.41,31.25,31.25,16300.0,30.5387,30.5387,30.3831,30.3831,16300.0
2012-01-11 14:00:00,31.26,31.34,31.26,31.28,17200.0,30.3928,30.4706,30.3928,30.4123,17200.0
2012-01-11 14:10:00,31.3,31.31,31.23,31.24,13900.0,30.4317,30.4415,30.3637,30.3734,13900.0
2012-01-11 14:20:00,31.23,31.23,31.11,31.18,26700.0,30.3637,30.3637,30.247,30.3151,26700.0
2012-01-11 14:30:00,31.2,31.26,31.17,31.24,14900.0,30.3345,30.3928,30.3053,30.3734,14900.0
2012-01-11 14:40:00,31.24,31.31,31.19,31.24,18600.0,30.3734,30.4415,30.3248,30.3734,18600.0
2012-01-11 14:50:00,31.25,31.26,31.21,31.23,17400.0,30.3831,30.3928,30.3442,30.3637,17400.0
2012-01-11 15:00:00,31.23,31.36,31.22,31.32,21600.0,30.3637,30.4901,30.354,30.4512,21600.0
2012-01-11 15:10:00,31.32,31.36,31.27,31.33,75900.0,30.4512,30.4901,30.4026,30.4609,75900.0
2012-01-11 15:20:00,31.33,31.41,31.31,31.38,20500.0,30.4609,30.5387,30.4415,30.5095,20500.0
2012-01-11 15:30:00,31.38,31.39,31.31,31.39,29400.0,30.5095,30.5192,30.4415,30.5192,29400.0
2012-01-11 15:40:00,31.38,31.42,31.33,31.33,32400.0,30.5095,30.5484,30.4609,30.4609,32400.0
2012-01-11 15:50:00,31.33,31.34,31.26,31.28,65900.0,30.4609,30.4706,30.3928,30.4123,65900.0
2012-01-12 09:30:00,31.54,31.74,31.03,31.04,48500.0,30.6651,30.8595,30.1692,30.179,48500.0
2012-01-12 09:40:00,31.07,31.21,30.95,31.18,39100.0,30.2081,30.3442,30.0914,30.3151,39100.0
2012-01-12 09:50:00,31.18,31.32,31.08,31.11,45900.0,30.3151,30.4512,30.2178,30.247,45900.0
2012-01-12 10:00:00,31.13,31.14,30.9,30.91,28300.0,30.2665,30.2762,30.0428,30.0526,28300.0
2012-01-12 10:10:00,30.9,30.91,30.67,30.83,186500.0,30.0428,30.0526,29.8192,29.9748,186500.0
2012-01-12 10:20:00,30.83,31.01,30.82,30.97,27400.0,29.9748,30.1498,29.9651,30.1109,27400.0
2012-01-12 10:30:00,31.0,31.03,30.88,30.97,23300.0,30.1401,30.1692,30.0234,30.1109,23300.0
2012-01-12 10:40:00,30.97,31.01,30.87,30.97,30500.0,30.1109,30.1498,30.0137,30.1109,30500.0
2012-01-12 10:50:00,30.98,31.09,30.96,31.05,36700.0,30.1206,30.2276,30.1012,30.1887,36700.0
2012-01-12 11:00:00,31.07,31.24,31.05,31.22,27800.0,30.2081,30.3734,30.1887,30.354,27800.0
2012-01-12 11:10:00,31.23,31.29,31.15,31.17,22000.0,30.3637,30.422,30.2859,30.3053,22000.0
2012-01-12 11:20:00,31.16,31.23,31.15,31.2,33400.0,30.2956,30.3637,30.2859,30.3345,33400.0
2012-01-12 11:30:00,31.2,31.43,31.2,31.41,31600.0,30.3345,30.5581,30.3345,30.5387,31600.0
2012-01-12 11:40:00,31.4,31.49,31.39,31.47,24700.0,30.529,30.6165,30.5192,30.597,24700.0
2012-01-12 11:50:00,31.46,31.47,31.34,31.41,16000.0,30.5873,30.597,30.4706,30.5387,16000.0
2012-01-12 12:00:00,31.43,31.47,31.32,31.34,16600.0,30.5581,30.597,30.4512,30.4706,16600.0
2012-01-12 12:10:00,31.35,31.43,31.32,31.4,15200.0,30.4804,30.5581,30.4512,30.529,15200.0
2012-01-12 12:20:00,31.4,31.45,31.32,31.32,29600.0,30.529,30.5776,30.4512,30.4512,29600.0
2012-01-12 12:30:00,31.33,31.35,31.23,31.29,22200.0,30.4609,30.4804,30.3637,30.422,22200.0
2012-01-12 12:40:00,31.29,31.37,31.28,31.28,37500.0,30.422,30.4998,30.4123,30.4123,37500.0
2012-01-12 12:50:00,31.27,31.34,31.24,31.31,23800.0,30.4026,30.4706,30.3734,30.4415,23800.0
2012-01-12 13:00:00,31.31,31.43,31.31,31.36,49300.0,30.4415,30.5581,30.4415,30.4901,49300.0
2012-01-12 13:10:00,31.34,31.35,31.2,31.23,13900.0,30.4706,30.4804,30.3345,30.3637,13900.0
2012-01-12 13:20:00,31.21,31.23,31.19,31.2,5500.0,30.3442,30.3637,30.3248,30.3345,5500.0
2012-01-12 13:30:00,31.2,31.21,31.05,31.05,13900.0,30.3345,30.3442,30.1887,30.1887,13900.0
2012-01-12 13:40:00,31.04,31.07,30.99,31.0,18000.0,30.179,30.2081,30.1303,30.1401,18000.0
2012-01-12 13:50:00,31.0,31.01,30.97,31.0,12900.0,30.1401,30.1498,30.1109,30.1401,12900.0
2012-01-12 14:00:00,31.0,31.01,30.93,30.93,17700.0,30.1401,30.1498,30.072,30.072,17700.0
2012-01-12 14:10:00,30.94,31.04,30.92,31.04,26000.0,30.0817,30.179,30.0623,30.179,26000.0
2012-01-12 14:20:00,31.03,31.18,31.03,31.11,23200.0,30.1692,30.3151,30.1692,30.247,23200.0
2012-01-12 14:30:00,31.11,31.19,31.1,31.18,17600.0,30.247,30.3248,30.2373,30.3151,17600.0
2012-01-12 14:40:00,31.18,31.22,31.14,31.15,26400.0,30.3151,30.354,30.2762,30.2859,26400.0
2012-01-12 14:50:00,31.15,31.27,31.15,31.23,22100.0,30.2859,30.4026,30.2859,30.3637,22100.0
2012-01-12 15:00:00,31.23,31.24,31.11,31.21,32500.0,30.3637,30.3734,30.247,30.3442,32500.0
2012-01-12 15:10:00,31.22,31.27,31.13,31.18,35700.0,30.354,30.4026,30.2665,30.3151,35700.0
2012-01-12 15:20:00,31.17,31.22,31.15,31.17,36900.0,30.3053,30.354,30.2859,30.3053,36900.0
2012-01-12 15:30:00,31.18,31.23,31.17,31.21,30400.0,30.3151,30.3637,30.3053,30.3442,30400.0
2012-01-12 15:40:00,31.2,31.3,31.18,31.21,58100.0,30.3345,30.4317,30.3151,30.3442,58100.0
2012-01-12 15:50:00,31.19,31.29,31.19,31.25,79500.0,30.3248,30.422,30.3248,30.3831,79500.0
2012-01-13 09:30:00,30.64,30.97,30.52,30.84,38300.0,29.79,30.1109,29.6734,29.9845,38300.0
2012-01-13 09:40:00,30.83,31.13,30.8,31.04,34100.0,29.9748,30.2665,29.9456,30.179,34100.0
2012-01-13 09:50:00,31.05,31.05,30.76,30.81,30600.0,30.1887,30.1887,29.9067,29.9553,30600.0
2012-01-13 10:00:00,30.8,30.98,30.54,30.55,40800.0,29.9456,30.1206,29.6928,29.7025,40800.0
2012-01-13 10:10:00,30.55,30.63,30.55,30.62,39500.0,29.7025,29.7803,29.7025,29.7706,39500.0
2012-01-13 10:20:00,30.59,30.73,30.55,30.67,37900.0,29.7414,29.8776,29.7025,29.8192,37900.0
2012-01-13 10:30:00,30.65,30.8,30.65,30.78,30000.0,29.7998,29.9456,29.7998,29.9262,30000.0
2012-01-13 10:40:00,30.78,30.88,30.7,30.86,21700.0,29.9262,30.0234,29.8484,30.0039,21700.0
2012-01-13 10:50:00,30.84,31.06,30.84,31.04,24300.0,29.9845,30.1984,29.9845,30.179,24300.0
2012-01-13 11:00:00,31.05,31.28,31.04,31.16,26800.0,30.1887,30.4123,30.179,30.2956,26800.0
2012-01-13 11:10:00,31.16,31.22,31.11,31.11,18200.0,30.2956,30.354,30.247,30.247,18200.0
2012-01-13 11:20:00,31.13,31.28,31.13,31.22,36300.0,30.2665,30.4123,30.2665,30.354,36300.0
2012-01-13 11:30:00,31.23,31.34,31.21,31.29,28400.0,30.3637,30.4706,30.3442,30.422,28400.0
2012-01-13 11:40:00,31.3,31.3,31.13,31.21,31900.0,30.4317,30.4317,30.2665,30.3442,31900.0
2012-01-13 11:50:00,31.23,31.3,31.22,31.25,17000.0,30.3637,30.4317,30.354,30.3831,17000.0
2012-01-13 12:00:00,31.24,31.24,31.14,31.19,55000.0,30.3734,30.3734,30.2762,30.3248,55000.0
2012-01-13 12:10:00,31.18,31.19,31.07,31.19,11000.0,30.3151,30.3248,30.2081,30.3248,11000.0
2012-01-13 12:20:00,31.16,31.24,31.08,31.13,25100.0,30.2956,30.3734,30.2178,30.2665,25100.0
2012-01-13 12:30:00,31.13,31.13,31.0,31.01,14200.0,30.2665,30.2665,30.1401,30.1498,14200.0
2012-01-13 12:40:00,31.0,31.09,31.0,31.06,7000.0,30.1401,30.2276,30.1401,30.1984,7000.0
2012-01-13 12:50:00,31.04,31.15,31.04,31.13,12000.0,30.179,30.2859,30.179,30.2665,12000.0
2012-01-13 13:00:00,31.14,31.14,30.98,31.01,14900.0,30.2762,30.2762,30.1206,30.1498,14900.0
2012-01-13 13:10:00,31.0,31.1,30.96,31.1,5100.0,30.1401,30.2373,30.1012,30.2373,5100.0
2012-01-13 13:20:00,31.1,31.13,31.05,31.1,19700.0,30.2373,30.2665,30.1887,30.2373,19700.0
2012-01-13 13:30:00,31.08,31.16,31.0,31.0,16300.0,30.2178,30.2956,30.1401,30.1401,16300.0
2012-01-13 13:40:00,31.0,31.12,30.96,31.07,18100.0,30.1401,30.2567,30.1012,30.2081,18100.0
2012-01-13 13:50:00,31.07,31.17,31.05,31.07,31100.0,30.2081,30.3053,30.1887,30.2081,31100.0
2012-01-13 14:00:00,31.07,31.1,31.02,31.05,11300.0,30.2081,30.2373,30.1595,30.1887,11300.0
2012-01-13 14:10:00,31.04,31.1,31.0,31.03,8500.0,30.179,30.2373,30.1401,30.1692,8500.0
2012-01-13 14:20:00,31.03,31.12,31.02,31.08,11600.0,30.1692,30.2567,30.1595,30.2178,11600.0
2012-01-13 14:30:00,31.09,31.11,31.0,31.06,10200.0,30.2276,30.247,30.1401,30.1984,10200.0
2012-01-13 14:40:00,31.06,31.09,31.0,31.01,27200.0,30.1984,30.2276,30.1401,30.1498,27200.0
2012-01-13 14:50:00,31.01,31.07,30.97,31.04,10200.0,30.1498,30.2081,30.1109,30.179,10200.0
2012-01-13 15:00:00,31.06,31.13,31.02,31.13,18200.0,30.1984,30.2665,30.1595,30.2665,18200.0
2012-01-13 15:10:00,31.13,31.2,31.11,31.17,11600.0,30.2665,30.3345,30.247,30.3053,11600.0
2012-01-13 15:20:00,31.17,31.17,31.05,31.11,12900.0,30.3053,30.3053,30.1887,30.247,12900.0
2012-01-13 15:30:00,31.12,31.2,31.11,31.14,22100.0,30.2567,30.3345,30.247,30.2762,22100.0
2012-01-13 15:40:00,31.15,31.17,31.01,31.06,66900.0,30.2859,30.3053,30.1498,30.1984,66900.0
2012-01-13 15:50:00,31.06,31.12,31.03,31.05,57100.0,30.1984,30.2567,30.1692,30.1887,57100.0
2012-01-17 09:30:00,31.76,31.96,31.46,31.91,141600.0,30.879,31.0734,30.5873,31.0248,141600.0
2012-01-17 09:40:00,31.89,31.9,31.68,31.85,33000.0,31.0054,31.0151,30.8012,30.9665,33000.0
2012-01-17 09:50:00,31.85,31.88,31.77,31.8,98000.0,30.9665,30.9957,30.8887,30.9179,98000.0
2012-01-17 10:00:00,31.79,31.86,31.75,31.85,72800.0,30.9081,30.9762,30.8693,30.9665,72800.0
2012-01-17 10:10:00,31.84,31.92,31.82,31.84,46600.0,30.9568,31.0345,30.9373,30.9568,46600.0
2012-01-17 10:20:00,31.85,31.9,31.75,31.87,56800.0,30.9665,31.0151,30.8693,30.9859,56800.0
2012-01-17 10:30:00,31.88,31.89,31.78,31.81,113900.0,30.9957,31.0054,30.8984,30.9276,113900.0
2012-01-17 10:40:00,31.8,31.84,31.7,31.75,61200.0,30.9179,30.9568,30.8206,30.8693,61200.0
2012-01-17 10:50:00,31.77,32.07,31.75,32.04,110100.0,30.8887,31.1804,30.8693,31.1512,110100.0
2012-01-17 11:00:00,32.04,32.07,31.94,32.0,34800.0,31.1512,31.1804,31.054,31.1123,34800.0
2012-01-17 11:10:00,32.0,32.02,31.96,32.0,46700.0,31.1123,31.1318,31.0734,31.1123,46700.0
2012-01-17 11:20:00,31.99,32.0,31.96,31.99,25200.0,31.1026,31.1123,31.0734,31.1026,25200.0
2012-01-17 11:30:00,31.99,32.1,31.98,32.1,54900.0,31.1026,31.2095,31.0929,31.2095,54900.0
2012-01-17 11:40:00,32.09,32.1,32.0,32.05,38400.0,31.1998,31.2095,31.1123,31.1609,38400.0
2012-01-17 11:50:00,32.05,32.07,32.01,32.07,27600.0,31.1609,31.1804,31.122,31.1804,27600.0
2012-01-17 12:00:00,32.06,32.06,31.98,32.05,21700.0,31.1707,31.1707,31.0929,31.1609,21700.0
2012-01-17 12:10:00,32.05,32.07,32.0,32.0,24200.0,31.1609,31.1804,31.1123,31.1123,24200.0
2012-01-17 12:20:00,32.0,32.01,31.95,31.96,11700.0,31.1123,31.122,31.0637,31.0734,11700.0
2012-01-17 12:30:00,31.96,31.96,31.67,31.75,23300.0,31.0734,31.0734,30.7915,30.8693,23300.0
2012-01-17 12:40:00,31.75,31.75,31.59,31.6,45000.0,30.8693,30.8693,30.7137,30.7234,45000.0
2012-01-17 12:50:00,31.61,31.67,31.47,31.66,37900.0,30.7331,30.7915,30.597,30.7818,37900.0
2012-01-17 13:00:00,31.66,31.8,31.63,31.77,15800.0,30.7818,30.9179,30.7526,30.8887,15800.0
2012-01-17 13:10:00,31.76,31.98,31.76,31.97,11100.0,30.879,31.0929,30.879,31.0832,11100.0
2012-01-17 13:20:00,31.98,31.98,31.79,31.8,23300.0,31.0929,31.0929,30.9081,30.9179,23300.0
2012-01-17 13:30:00,31.8,31.91,31.77,31.9,21900.0,30.9179,31.0248,30.8887,31.0151,21900.0
2012-01-17 13:40:00,31.89,31.94,31.83,31.87,14000.0,31.0054,31.054,30.947,30.9859,14000.0
2012-01-17 13:50:00,31.88,31.99,31.88,31.97,11600.0,30.9957,31.1026,30.9957,31.0832,11600.0
2012-01-17 14:00:00,31.97,31.98,31.91,31.92,15200.0,31.0832,31.0929,31.0248,31.0345,15200.0
2012-01-17 14:10:00,31.93,31.97,31.9,31.96,19300.0,31.0443,31.0832,31.0151,31.0734,19300.0
2012-01-17 14:20:00,31.96,32.0,31.94,31.96,32000.0,31.0734,31.1123,31.054,31.0734,32000.0
2012-01-17 14:30:00,31.97,31.97,31.76,31.8,53100.0,31.0832,31.0832,30.879,30.9179,53100.0
2012-01-17 14:40:00,31.8,31.88,31.76,31.81,28600.0,30.9179,30.9957,30.879,30.9276,28600.0
2012-01-17 14:50:00,31.81,31.87,31.8,31.82,16300.0,30.9276,30.9859,30.9179,30.9373,16300.0
2012-01-17 15:00:00,31.82,31.82,31.7,31.7,74600.0,30.9373,30.9373,30.8206,30.8206,74600.0
2012-01-17 15:10:00,31.7,31.77,31.61,31.62,37300.0,30.8206,30.8887,30.7331,30.7429,37300.0
2012-01-17 15:20:00,31.62,31.84,31.61,31.84,38000.0,30.7429,30.9568,30.7331,30.9568,38000.0
2012-01-17 15:30:00,31.83,31.83,31.7,31.71,44300.0,30.947,30.947,30.8206,30.8304,44300.0
2012-01-17 15:40:00,31.71,31.84,31.71,31.83,69900.0,30.8304,30.9568,30.8304,30.947,69900.0
2012-01-17 15:50:00,31.84,31.89,31.76,31.85,121900.0,30.9568,31.0054,30.879,30.9665,121900.0
2012-01-18 09:30:00,32.22,33.79,32.22,33.2,627900.0,31.3262,32.8527,31.3262,32.279,627900.0
2012-01-18 09:40:00,33.18,33.48,33.15,33.43,418200.0,32.2596,32.5513,32.2304,32.5027,418200.0
2012-01-18 09:50:00,33.4,33.68,33.34,33.34,293000.0,32.4735,32.7457,32.4152,32.4152,293000.0
2012-01-18 10:00:00,33.37,33.5,33.26,33.5,193300.0,32.4443,32.5707,32.3374,32.5707,193300.0
2012-01-18 10:10:00,33.51,33.6,33.42,33.58,92600.0,32.5804,32.6679,32.4929,32.6485,92600.0
2012-01-18 10:20:00,33.59,34.0,33.58,33.89,254100.0,32.6582,33.0568,32.6485,32.9499,254100.0
2012-01-18 10:30:00,33.87,34.13,33.85,33.98,240500.0,32.9304,33.1832,32.911,33.0374,240500.0
2012-01-18 10:40:00,33.99,34.17,33.91,33.97,159500.0,33.0471,33.2221,32.9693,33.0277,159500.0
2012-01-18 10:50:00,33.97,34.22,33.92,34.13,158100.0,33.0277,33.2707,32.9791,33.1832,158100.0
2012-01-18 11:00:00,34.12,34.34,34.1,34.2,216700.0,33.1735,33.3874,33.1541,33.2513,216700.0
2012-01-18 11:10:00,34.2,34.26,33.85,33.95,131200.0,33.2513,33.3096,32.911,33.0082,131200.0
2012-01-18 11:20:00,33.94,34.09,33.88,33.99,109100.0,32.9985,33.1443,32.9402,33.0471,109100.0
2012-01-18 11:30:00,34.0,34.0,33.73,33.83,78500.0,33.0568,33.0568,32.7943,32.8916,78500.0
2012-01-18 11:40:00,33.84,33.91,33.82,33.82,77300.0,32.9013,32.9693,32.8818,32.8818,77300.0
2012-01-18 11:50:00,33.82,33.86,33.67,33.78,55800.0,32.8818,32.9207,32.736,32.8429,55800.0
2012-01-18 12:00:00,33.76,33.8,33.68,33.68,56100.0,32.8235,32.8624,32.7457,32.7457,56100.0
2012-01-18 12:10:00,33.68,33.69,33.63,33.69,23900.0,32.7457,32.7554,32.6971,32.7554,23900.0
2012-01-18 12:20:00,33.68,33.87,33.68,33.81,41000.0,32.7457,32.9304,32.7457,32.8721,41000.0
2012-01-18 12:30:00,33.81,33.95,33.81,33.9,109500.0,32.8721,33.0082,32.8721,32.9596,109500.0
2012-01-18 12:40:00,33.9,33.96,33.86,33.86,47000.0,32.9596,33.018,32.9207,32.9207,47000.0
2012-01-18 12:50:00,33.86,33.87,33.82,33.84,43700.0,32.9207,32.9304,32.8818,32.9013,43700.0
2012-01-18 13:00:00,33.84,33.91,33.83,33.9,83100.0,32.9013,32.9693,32.8916,32.9596,83100.0
2012-01-18 13:10:00,33.9,33.9,33.8,33.81,51600.0,32.9596,32.9596,32.8624,32.8721,51600.0
2012-01-18 13:20:00,33.81,33.85,33.77,33.84,62200.0,32.8721,32.911,32.8332,32.9013,62200.0
2012-01-18 13:30:00,33.84,33.96,33.82,33.84,30000.0,32.9013,33.018,32.8818,32.9013,30000.0
2012-01-18 13:40:00,33.83,33.88,33.81,33.86,23300.0,32.8916,32.9402,32.8721,32.9207,23300.0
2012-01-18 13:50:00,33.86,33.88,33.81,33.88,44700.0,32.9207,32.9402,32.8721,32.9402,44700.0
2012-01-18 14:00:00,33.89,34.03,33.89,34.0,78800.0,32.9499,33.086,32.9499,33.0568,78800.0
2012-01-18 14:10:00,34.01,34.12,34.0,34.12,78700.0,33.0666,33.1735,33.0568,33.1735,78700.0
2012-01-18 14:20:00,34.12,34.26,34.03,34.25,379800.0,33.1735,33.3096,33.086,33.2999,379800.0
2012-01-18 14:30:00,34.25,34.42,34.24,34.42,116700.0,33.2999,33.4652,33.2902,33.4652,116700.0
2012-01-18 14:40:00,34.42,34.94,34.35,34.9,167100.0,33.4652,33.9708,33.3971,33.9319,167100.0
2012-01-18 14:50:00,34.9,34.97,34.6,34.69,246900.0,33.9319,33.9999,33.6402,33.7277,246900.0
2012-01-18 15:00:00,34.7,34.79,34.62,34.66,91100.0,33.7374,33.8249,33.6596,33.6985,91100.0
2012-01-18 15:10:00,34.65,34.72,34.51,34.53,169000.0,33.6888,33.7569,33.5527,33.5721,169000.0
2012-01-18 15:20:00,34.54,34.65,34.49,34.5,237900.0,33.5819,33.6888,33.5332,33.543,237900.0
2012-01-18 15:30:00,34.51,34.68,34.5,34.55,189500.0,33.5527,33.718,33.543,33.5916,189500.0
2012-01-18 15:40:00,34.55,34.83,34.55,34.81,174100.0,33.5916,33.8638,33.5916,33.8444,174100.0
2012-01-18 15:50:00,34.83,35.03,34.76,34.78,458700.0,33.8638,34.0583,33.7958,33.8152,458700.0
2012-01-19 09:30:00,34.9,35.01,34.62,35.0,144600.0,33.9319,34.0388,33.6596,34.0291,144600.0
2012-01-19 09:40:00,35.0,35.41,34.83,34.94,211200.0,34.0291,34.4277,33.8638,33.9708,211200.0
2012-01-19 09:50:00,34.93,35.01,34.82,35.01,86100.0,33.961,34.0388,33.8541,34.0388,86100.0
2012-01-19 10:00:00,35.0,35.0,34.49,34.72,235900.0,34.0291,34.0291,33.5332,33.7569,235900.0
2012-01-19 10:10:00,34.72,34.99,34.72,34.93,344500.0,33.7569,34.0194,33.7569,33.961,344500.0
2012-01-19 10:20:00,34.92,34.93,34.76,34.91,79400.0,33.9513,33.961,33.7958,33.9416,79400.0
2012-01-19 10:30:00,34.9,35.0,34.82,34.87,151000.0,33.9319,34.0291,33.8541,33.9027,151000.0
2012-01-19 10:40:00,34.87,35.01,34.82,34.99,90000.0,33.9027,34.0388,33.8541,34.0194,90000.0
2012-01-19 10:50:00,35.0,35.03,34.96,34.97,63000.0,34.0291,34.0583,33.9902,33.9999,63000.0
2012-01-19 11:00:00,34.95,34.98,34.88,34.96,52600.0,33.9805,34.0097,33.9124,33.9902,52600.0
2012-01-19 11:10:00,34.97,35.0,34.94,34.97,59900.0,33.9999,34.0291,33.9708,33.9999,59900.0
2012-01-19 11:20:00,34.97,35.01,34.96,34.96,40600.0,33.9999,34.0388,33.9902,33.9902,40600.0
2012-01-19 11:30:00,34.94,34.99,34.87,34.98,36600.0,33.9708,34.0194,33.9027,34.0097,36600.0
2012-01-19 11:40:00,34.98,35.0,34.94,35.0,38200.0,34.0097,34.0291,33.9708,34.0291,38200.0
2012-01-19 11:50:00,35.0,35.0,34.97,35.0,44500.0,34.0291,34.0291,33.9999,34.0291,44500.0
2012-01-19 12:00:00,35.0,35.05,34.92,34.92,51000.0,34.0291,34.0777,33.9513,33.9513,51000.0
2012-01-19 12:10:00,34.92,34.98,34.8,34.81,26800.0,33.9513,34.0097,33.8347,33.8444,26800.0
2012-01-19 12:20:00,34.82,34.82,34.64,34.64,22500.0,33.8541,33.8541,33.6791,33.6791,22500.0
2012-01-19 12:30:00,34.64,34.76,34.52,34.56,26500.0,33.6791,33.7958,33.5624,33.6013,26500.0
2012-01-19 12:40:00,34.58,34.69,34.56,34.6,19000.0,33.6208,33.7277,33.6013,33.6402,19000.0
2012-01-19 12:50:00,34.61,34.73,34.52,34.66,23000.0,33.6499,33.7666,33.5624,33.6985,23000.0
2012-01-19 13:00:00,34.65,34.78,34.59,34.78,16600.0,33.6888,33.8152,33.6305,33.8152,16600.0
2012-01-19 13:10:00,34.78,34.8,34.71,34.71,12100.0,33.8152,33.8347,33.7471,33.7471,12100.0
2012-01-19 13:20:00,34.72,34.79,34.55,34.63,36600.0,33.7569,33.8249,33.5916,33.6694,36600.0
2012-01-19 13:30:00,34.63,34.63,34.41,34.48,52900.0,33.6694,33.6694,33.4555,33.5235,52900.0
2012-01-19 13:40:00,34.5,34.54,34.46,34.48,18600.0,33.543,33.5819,33.5041,33.5235,18600.0
2012-01-19 13:50:00,34.48,34.48,34.26,34.26,49000.0,33.5235,33.5235,33.3096,33.3096,49000.0
2012-01-19 14:00:00,34.26,34.52,34.26,34.44,78100.0,33.3096,33.5624,33.3096,33.4846,78100.0
2012-01-19 14:10:00,34.43,34.59,34.42,34.45,23200.0,33.4749,33.6305,33.4652,33.4944,23200.0
2012-01-19 14:20:00,34.44,34.44,34.36,34.39,15500.0,33.4846,33.4846,33.4069,33.436,15500.0
2012-01-19 14:30:00,34.4,34.4,34.22,34.36,34000.0,33.4457,33.4457,33.2707,33.4069,34000.0
2012-01-19 14:40:00,34.36,34.41,34.32,34.39,38800.0,33.4069,33.4555,33.368,33.436,38800.0
2012-01-19 14:50:00,34.39,34.43,34.32,34.39,22700.0,33.436,33.4749,33.368,33.436,22700.0
2012-01-19 15:00:00,34.39,34.45,34.38,34.45,46300.0,33.436,33.4944,33.4263,33.4944,46300.0
2012-01-19 15:10:00,34.44,34.45,34.38,34.45,53700.0,33.4846,33.4944,33.4263,33.4944,53700.0
2012-01-19 15:20:00,34.45,34.68,34.43,34.6,86100.0,33.4944,33.718,33.4749,33.6402,86100.0
2012-01-19 15:30:00,34.6,34.79,34.53,34.79,100200.0,33.6402,33.8249,33.5721,33.8249,100200.0
2012-01-19 15:40:00,34.79,34.81,34.65,34.8,92500.0,33.8249,33.8444,33.6888,33.8347,92500.0
2012-01-19 15:50:00,34.78,34.78,34.64,34.7,148700.0,33.8152,33.8152,33.6791,33.7374,148700.0
2012-01-20 09:30:00,34.61,34.81,34.3,34.32,50000.0,33.6499,33.8444,33.3485,33.368,50000.0
2012-01-20 09:40:00,34.32,34.43,34.21,34.22,24600.0,33.368,33.4749,33.261,33.2707,24600.0
2012-01-20 09:50:00,34.22,34.36,34.04,34.15,57000.0,33.2707,33.4069,33.0957,33.2027,57000.0
2012-01-20 10:00:00,34.19,34.19,33.73,33.81,87200.0,33.2416,33.2416,32.7943,32.8721,87200.0
2012-01-20 10:10:00,33.82,33.92,33.63,33.85,205100.0,32.8818,32.9791,32.6971,32.911,205100.0
2012-01-20 10:20:00,33.84,34.19,33.83,34.11,155100.0,32.9013,33.2416,32.8916,33.1638,155100.0
2012-01-20 10:30:00,34.12,34.34,34.12,34.16,60100.0,33.1735,33.3874,33.1735,33.2124,60100.0
2012-01-20 10:40:00,34.14,34.2,33.98,33.98,56700.0,33.193,33.2513,33.0374,33.0374,56700.0
2012-01-20 10:50:00,33.99,34.05,33.91,34.0,51600.0,33.0471,33.1055,32.9693,33.0568,51600.0
2012-01-20 11:00:00,33.99,34.01,33.76,33.78,61900.0,33.0471,33.0666,32.8235,32.8429,61900.0
2012-01-20 11:10:00,33.78,34.02,33.54,33.99,57900.0,32.8429,33.0763,32.6096,33.0471,57900.0
2012-01-20 11:20:00,34.01,34.16,34.01,34.11,26000.0,33.0666,33.2124,33.0666,33.1638,26000.0
2012-01-20 11:30:00,34.09,34.09,34.03,34.05,10700.0,33.1443,33.1443,33.086,33.1055,10700.0
2012-01-20 11:40:00,34.05,34.1,34.01,34.1,16100.0,33.1055,33.1541,33.0666,33.1541,16100.0
2012-01-20 11:50:00,34.1,34.12,34.04,34.04,12800.0,33.1541,33.1735,33.0957,33.0957,12800.0
2012-01-20 12:00:00,34.05,34.25,34.05,34.21,70400.0,33.1055,33.2999,33.1055,33.261,70400.0
2012-01-20 12:10:00,34.2,34.31,34.2,34.25,41700.0,33.2513,33.3582,33.2513,33.2999,41700.0
2012-01-20 12:20:00,34.24,34.36,34.24,34.31,11500.0,33.2902,33.4069,33.2902,33.3582,11500.0
2012-01-20 12:30:00,34.31,34.39,34.31,34.32,18700.0,33.3582,33.436,33.3582,33.368,18700.0
2012-01-20 12:40:00,34.33,34.37,34.28,34.35,51500.0,33.3777,33.4166,33.3291,33.3971,51500.0
2012-01-20 12:50:00,34.34,34.39,34.27,34.34,51400.0,33.3874,33.436,33.3194,33.3874,51400.0
2012-01-20 13:00:00,34.35,34.45,34.33,34.45,32600.0,33.3971,33.4944,33.3777,33.4944,32600.0
2012-01-20 13:10:00,34.45,34.48,34.42,34.48,38200.0,33.4944,33.5235,33.4652,33.5235,38200.0
2012-01-20 13:20:00,34.48,34.65,34.48,34.63,31700.0,33.5235,33.6888,33.5235,33.6694,31700.0
2012-01-20 13:30:00,34.62,34.62,34.53,34.53,32100.0,33.6596,33.6596,33.5721,33.5721,32100.0
2012-01-20 13:40:00,34.54,34.61,34.5,34.6,43300.0,33.5819,33.6499,33.543,33.6402,43300.0
2012-01-20 13:50:00,34.6,34.62,34.37,34.37,87700.0,33.6402,33.6596,33.4166,33.4166,87700.0
2012-01-20 14:00:00,34.38,34.38,34.2,34.21,21200.0,33.4263,33.4263,33.2513,33.261,21200.0
2012-01-20 14:10:00,34.21,34.29,34.15,34.22,66500.0,33.261,33.3388,33.2027,33.2707,66500.0
2012-01-20 14:20:00,34.21,34.28,34.18,34.19,38800.0,33.261,33.3291,33.2318,33.2416,38800.0
2012-01-20 14:30:00,34.19,34.19,34.06,34.09,125700.0,33.2416,33.2416,33.1152,33.1443,125700.0
2012-01-20 14:40:00,34.08,34.15,34.07,34.13,21500.0,33.1346,33.2027,33.1249,33.1832,21500.0
2012-01-20 14:50:00,34.14,34.15,34.09,34.13,26900.0,33.193,33.2027,33.1443,33.1832,26900.0
2012-01-20 15:00:00,34.13,34.25,34.13,34.25,19500.0,33.1832,33.2999,33.1832,33.2999,19500.0
2012-01-20 15:10:00,34.25,34.43,34.24,34.36,35300.0,33.2999,33.4749,33.2902,33.4069,35300.0
2012-01-20 15:20:00,34.36,34.42,34.36,34.42,31700.0,33.4069,33.4652,33.4069,33.4652,31700.0
2012-01-20 15:30:00,34.42,34.44,34.22,34.27,47100.0,33.4652,33.4846,33.2707,33.3194,47100.0
2012-01-20 15:40:00,34.27,34.71,34.27,34.64,121500.0,33.3194,33.7471,33.3194,33.6791,121500.0
2012-01-20 15:50:00,34.64,34.64,34.43,34.48,203500.0,33.6791,33.6791,33.4749,33.5235,203500.0
2012-01-23 09:30:00,34.45,34.75,34.27,34.56,50100.0,33.4944,33.786,33.3194,33.6013,50100.0
2012-01-23 09:40:00,34.58,34.97,34.57,34.94,41000.0,33.6208,33.9999,33.611,33.9708,41000.0
2012-01-23 09:50:00,34.97,35.15,34.91,35.09,64000.0,33.9999,34.1749,33.9416,34.1166,64000.0
2012-01-23 10:00:00,35.11,35.13,34.83,34.87,61100.0,34.1361,34.1555,33.8638,33.9027,61100.0
2012-01-23 10:10:00,34.87,35.0,34.76,34.98,66100.0,33.9027,34.0291,33.7958,34.0097,66100.0
2012-01-23 10:20:00,34.98,35.05,34.67,34.74,34000.0,34.0097,34.0777,33.7083,33.7763,34000.0
2012-01-23 10:30:00,34.72,34.75,34.63,34.65,29300.0,33.7569,33.786,33.6694,33.6888,29300.0
2012-01-23 10:40:00,34.64,34.64,34.26,34.38,75400.0,33.6791,33.6791,33.3096,33.4263,75400.0
2012-01-23 10:50:00,34.38,34.4,34.06,34.1,69500.0,33.4263,33.4457,33.1152,33.1541,69500.0
2012-01-23 11:00:00,34.13,34.22,34.11,34.17,138200.0,33.1832,33.2707,33.1638,33.2221,138200.0
2012-01-23 11:10:00,34.14,34.21,34.12,34.18,33400.0,33.193,33.261,33.1735,33.2318,33400.0
2012-01-23 11:20:00,34.19,34.45,34.19,34.45,48200.0,33.2416,33.4944,33.2416,33.4944,48200.0
2012-01-23 11:30:00,34.44,34.46,34.21,34.26,127800.0,33.4846,33.5041,33.261,33.3096,127800.0
2012-01-23 11:40:00,34.26,34.53,34.22,34.49,102000.0,33.3096,33.5721,33.2707,33.5332,102000.0
2012-01-23 11:50:00,34.49,34.54,34.46,34.49,25400.0,33.5332,33.5819,33.5041,33.5332,25400.0
2012-01-23 12:00:00,34.46,34.49,34.2,34.25,17100.0,33.5041,33.5332,33.2513,33.2999,17100.0
2012-01-23 12:10:00,34.25,34.27,34.08,34.13,64600.0,33.2999,33.3194,33.1346,33.1832,64600.0
2012-01-23 12:20:00,34.15,34.15,34.08,34.1,27900.0,33.2027,33.2027,33.1346,33.1541,27900.0
2012-01-23 12:30:00,34.09,34.11,33.92,33.93,38500.0,33.1443,33.1638,32.9791,32.9888,38500.0
2012-01-23 12:40:00,33.95,33.98,33.84,33.87,14300.0,33.0082,33.0374,32.9013,32.9304,14300.0
2012-01-23 12:50:00,33.89,33.89,33.69,33.75,46400.0,32.9499,32.9499,32.7554,32.8138,46400.0
2012-01-23 13:00:00,33.74,33.82,33.74,33.8,43300.0,32.8041,32.8818,32.8041,32.8624,43300.0
2012-01-23 13:10:00,33.79,33.83,33.79,33.79,43800.0,32.8527,32.8916,32.8527,32.8527,43800.0
2012-01-23 13:20:00,33.79,33.79,33.65,33.68,45900.0,32.8527,32.8527,32.7166,32.7457,45900.0
2012-01-23 13:30:00,33.68,33.73,33.65,33.73,31500.0,32.7457,32.7943,32.7166,32.7943,31500.0
2012-01-23 13:40:00,33.73,33.8,33.65,33.68,59000.0,32.7943,32.8624,32.7166,32.7457,59000.0
2012-01-23 13:50:00,33.7,33.78,33.65,33.78,71800.0,32.7652,32.8429,32.7166,32.8429,71800.0
2012-01-23 14:00:00,33.79,33.8,33.7,33.7,61700.0,32.8527,32.8624,32.7652,32.7652,61700.0
2012-01-23 14:10:00,33.7,33.72,33.65,33.67,49500.0,32.7652,32.7846,32.7166,32.736,49500.0
2012-01-23 14:20:00,33.65,33.66,33.26,33.28,120200.0,32.7166,32.7263,32.3374,32.3568,120200.0
2012-01-23 14:30:00,33.28,33.48,33.28,33.43,83700.0,32.3568,32.5513,32.3568,32.5027,83700.0
2012-01-23 14:40:00,33.42,33.51,33.32,33.51,60900.0,32.4929,32.5804,32.3957,32.5804,60900.0
2012-01-23 14:50:00,33.52,33.81,33.52,33.8,79500.0,32.5902,32.8721,32.5902,32.8624,79500.0
2012-01-23 15:00:00,33.8,33.8,33.63,33.64,45700.0,32.8624,32.8624,32.6971,32.7068,45700.0
2012-01-23 15:10:00,33.64,33.7,33.55,33.68,46300.0,32.7068,32.7652,32.6193,32.7457,46300.0
2012-01-23 15:20:00,33.68,33.78,33.58,33.78,97800.0,32.7457,32.8429,32.6485,32.8429,97800.0
2012-01-23 15:30:00,33.79,33.81,33.69,33.73,91800.0,32.8527,32.8721,32.7554,32.7943,91800.0
2012-01-23 15:40:00,33.72,33.76,33.7,33.72,139500.0,32.7846,32.8235,32.7652,32.7846,139500.0
2012-01-23 15:50:00,33.71,33.76,33.66,33.73,153900.0,32.7749,32.8235,32.7263,32.7943,153900.0
2012-01-24 09:30:00,33.55,33.56,32.84,32.92,98300.0,32.6193,32.629,31.929,32.0068,98300.0
2012-01-24 09:40:00,32.92,33.18,32.92,33.18,75000.0,32.0068,32.2596,32.0068,32.2596,75000.0
2012-01-24 09:50:00,33.18,33.34,33.18,33.23,50000.0,32.2596,32.4152,32.2596,32.3082,50000.0
2012-01-24 10:00:00,33.23,33.76,33.22,33.76,52600.0,32.3082,32.8235,32.2985,32.8235,52600.0
2012-01-24 10:10:00,33.76,33.77,33.67,33.75,69400.0,32.8235,32.8332,32.736,32.8138,69400.0
2012-01-24 10:20:00,33.74,33.75,33.59,33.62,43400.0,32.8041,32.8138,32.6582,32.6874,43400.0
2012-01-24 10:30:00,33.62,33.69,33.41,33.61,53900.0,32.6874,32.7554,32.4832,32.6777,53900.0
2012-01-24 10:40:00,33.61,33.82,33.61,33.7,46400.0,32.6777,32.8818,32.6777,32.7652,46400.0
2012-01-24 10:50:00,33.71,33.92,33.71,33.87,54500.0,32.7749,32.9791,32.7749,32.9304,54500.0
2012-01-24 11:00:00,33.86,34.01,33.77,34.01,37600.0,32.9207,33.0666,32.8332,33.0666,37600.0
2012-01-24 11:10:00,34.01,34.06,33.95,34.04,36400.0,33.0666,33.1152,33.0082,33.0957,36400.0
2012-01-24 11:20:00,34.02,34.4,33.99,34.4,55500.0,33.0763,33.4457,33.0471,33.4457,55500.0
2012-01-24 11:30:00,34.39,34.39,33.97,34.15,31700.0,33.436,33.436,33.0277,33.2027,31700.0
2012-01-24 11:40:00,34.14,34.18,34.05,34.07,15900.0,33.193,33.2318,33.1055,33.1249,15900.0
2012-01-24 11:50:00,34.07,34.07,33.93,33.98,23300.0,33.1249,33.1249,32.9888,33.0374,23300.0
2012-01-24 12:00:00,33.99,34.2,33.99,34.1,71000.0,33.0471,33.2513,33.0471,33.1541,71000.0
2012-01-24 12:10:00,34.07,34.1,34.03,34.05,16200.0,33.1249,33.1541,33.086,33.1055,16200.0
2012-01-24 12:20:00,34.05,34.05,33.91,33.97,29400.0,33.1055,33.1055,32.9693,33.0277,29400.0
2012-01-24 12:30:00,33.97,34.2,33.97,34.16,17300.0,33.0277,33.2513,33.0277,33.2124,17300.0
2012-01-24 12:40:00,34.16,34.24,34.16,34.23,16300.0,33.2124,33.2902,33.2124,33.2805,16300.0
2012-01-24 12:50:00,34.24,34.44,34.24,34.34,70400.0,33.2902,33.4846,33.2902,33.3874,70400.0
2012-01-24 13:00:00,34.33,34.34,34.26,34.28,10900.0,33.3777,33.3874,33.3096,33.3291,10900.0
2012-01-24 13:10:00,34.29,34.34,34.19,34.2,50200.0,33.3388,33.3874,33.2416,33.2513,50200.0
2012-01-24 13:20:00,34.21,34.23,34.07,34.1,92600.0,33.261,33.2805,33.1249,33.1541,92600.0
2012-01-24 13:30:00,34.09,34.1,33.99,34.0,35000.0,33.1443,33.1541,33.0471,33.0568,35000.0
2012-01-24 13:40:00,33.99,34.07,33.99,34.04,13300.0,33.0471,33.1249,33.0471,33.0957,13300.0
2012-01-24 13:50:00,34.03,34.05,33.89,34.04,69500.0,33.086,33.1055,32.9499,33.0957,69500.0
2012-01-24 14:00:00,34.03,34.03,33.84,33.92,53300.0,33.086,33.086,32.9013,32.9791,53300.0
2012-01-24 14:10:00,33.91,33.96,33.9,33.96,28500.0,32.9693,33.018,32.9596,33.018,28500.0
2012-01-24 14:20:00,33.96,34.0,33.91,33.97,14000.0,33.018,33.0568,32.9693,33.0277,14000.0
2012-01-24 14:30:00,33.98,34.02,33.89,33.95,24400.0,33.0374,33.0763,32.9499,33.0082,24400.0
2012-01-24 14:40:00,33.95,34.06,33.95,33.97,40500.0,33.0082,33.1152,33.0082,33.0277,40500.0
2012-01-24 14:50:00,33.97,34.07,33.95,34.02,27300.0,33.0277,33.1249,33.0082,33.0763,27300.0
2012-01-24 15:00:00,34.01,34.06,34.0,34.02,18800.0,33.0666,33.1152,33.0568,33.0763,18800.0
2012-01-24 15:10:00,34.01,34.16,34.01,34.16,31000.0,33.0666,33.2124,33.0666,33.2124,31000.0
2012-01-24 15:20:00,34.16,34.16,33.99,34.0,39300.0,33.2124,33.2124,33.0471,33.0568,39300.0
2012-01-24 15:30:00,34.0,34.01,33.96,33.96,31000.0,33.0568,33.0666,33.018,33.018,31000.0
2012-01-24 15:40:00,33.95,34.01,33.91,33.95,35100.0,33.0082,33.0666,32.9693,33.0082,35100.0
2012-01-24 15:50:00,33.97,33.99,33.92,33.94,169000.0,33.0277,33.0471,32.9791,32.9985,169000.0
2012-01-25 09:30:00,33.7,33.74,33.43,33.49,37900.0,32.7652,32.8041,32.5027,32.561,37900.0
2012-01-25 09:40:00,33.49,33.63,33.47,33.56,29600.0,32.561,32.6971,32.5415,32.629,29600.0
2012-01-25 09:50:00,33.56,33.57,33.54,33.56,40800.0,32.629,32.6388,32.6096,32.629,40800.0
2012-01-25 10:00:00,33.57,33.58,33.55,33.57,53200.0,32.6388,32.6485,32.6193,32.6388,53200.0
2012-01-25 10:10:00,33.57,33.57,33.55,33.57,36400.0,32.6388,32.6388,32.6193,32.6388,36400.0
2012-01-25 10:20:00,33.57,33.57,33.54,33.57,39600.0,32.6388,32.6388,32.6096,32.6388,39600.0
2012-01-25 10:30:00,33.57,33.89,33.54,33.87,69600.0,32.6388,32.9499,32.6096,32.9304,69600.0
2012-01-25 10:40:00,33.87,34.25,33.82,34.25,35500.0,32.9304,33.2999,32.8818,33.2999,35500.0
2012-01-25 10:50:00,34.24,34.39,34.11,34.37,29300.0,33.2902,33.436,33.1638,33.4166,29300.0
2012-01-25 11:00:00,34.36,34.42,34.19,34.25,29200.0,33.4069,33.4652,33.2416,33.2999,29200.0
2012-01-25 11:10:00,34.23,34.38,34.22,34.36,43000.0,33.2805,33.4263,33.2707,33.4069,43000.0
2012-01-25 11:20:00,34.36,34.63,34.36,34.55,52000.0,33.4069,33.6694,33.4069,33.5916,52000.0
2012-01-25 11:30:00,34.53,34.55,34.37,34.43,20000.0,33.5721,33.5916,33.4166,33.4749,20000.0
2012-01-25 11:40:00,34.44,34.46,34.04,34.06,31900.0,33.4846,33.5041,33.0957,33.1152,31900.0
2012-01-25 11:50:00,34.07,34.24,34.07,34.08,25600.0,33.1249,33.2902,33.1249,33.1346,25600.0
2012-01-25 12:00:00,34.08,34.13,33.98,33.99,29700.0,33.1346,33.1832,33.0374,33.0471,29700.0
2012-01-25 12:10:00,33.99,33.99,33.88,33.88,42500.0,33.0471,33.0471,32.9402,32.9402,42500.0
2012-01-25 12:20:00,33.89,34.28,33.89,34.16,46500.0,32.9499,33.3291,32.9499,33.2124,46500.0
2012-01-25 12:30:00,34.2,34.49,34.03,34.26,32600.0,33.2513,33.5332,33.086,33.3096,32600.0
2012-01-25 12:40:00,34.25,34.43,34.24,34.39,43200.0,33.2999,33.4749,33.2902,33.436,43200.0
2012-01-25 12:50:00,34.4,34.57,34.34,34.34,126300.0,33.4457,33.611,33.3874,33.3874,126300.0
2012-01-25 13:00:00,34.38,34.51,34.32,34.5,50000.0,33.4263,33.5527,33.368,33.543,50000.0
2012-01-25 13:10:00,34.51,34.52,34.42,34.47,108200.0,33.5527,33.5624,33.4652,33.5138,108200.0
2012-01-25 13:20:00,34.46,34.46,34.22,34.4,70300.0,33.5041,33.5041,33.2707,33.4457,70300.0
2012-01-25 13:30:00,34.41,34.51,34.24,34.48,73800.0,33.4555,33.5527,33.2902,33.5235,73800.0
2012-01-25 13:40:00,34.5,34.55,34.47,34.49,178400.0,33.543,33.5916,33.5138,33.5332,178400.0
2012-01-25 13:50:00,34.5,34.75,34.49,34.69,31800.0,33.543,33.786,33.5332,33.7277,31800.0
2012-01-25 14:00:00,34.69,34.69,34.52,34.64,33100.0,33.7277,33.7277,33.5624,33.6791,33100.0
2012-01-25 14:10:00,34.67,34.7,34.59,34.64,47400.0,33.7083,33.7374,33.6305,33.6791,47400.0
2012-01-25 14:20:00,34.67,34.72,34.46,34.48,45800.0,33.7083,33.7569,33.5041,33.5235,45800.0
2012-01-25 14:30:00,34.5,34.54,34.46,34.51,35700.0,33.543,33.5819,33.5041,33.5527,35700.0
2012-01-25 14:40:00,34.53,34.67,34.48,34.58,50400.0,33.5721,33.7083,33.5235,33.6208,50400.0
2012-01-25 14:50:00,34.58,34.61,34.46,34.51,36100.0,33.6208,33.6499,33.5041,33.5527,36100.0
2012-01-25 15:00:00,34.5,34.61,34.46,34.48,32500.0,33.543,33.6499,33.5041,33.5235,32500.0
2012-01-25 15:10:00,34.48,34.65,34.48,34.64,58300.0,33.5235,33.6888,33.5235,33.6791,58300.0
2012-01-25 15:20:00,34.63,34.72,34.56,34.63,37800.0,33.6694,33.7569,33.6013,33.6694,37800.0
2012-01-25 15:30:00,34.62,34.9,34.62,34.8,198200.0,33.6596,33.9319,33.6596,33.8347,198200.0
2012-01-25 15:40:00,34.81,34.94,34.69,34.86,186600.0,33.8444,33.9708,33.7277,33.893,186600.0
2012-01-25 15:50:00,34.86,34.96,34.74,34.76,419000.0,33.893,33.9902,33.7763,33.7958,419000.0
2012-01-26 09:30:00,37.83,38.11,37.25,37.86,855200.0,36.7806,37.0528,36.2167,36.8098,855200.0
2012-01-26 09:40:00,37.89,38.35,37.52,37.65,440300.0,36.8389,37.2862,36.4792,36.6056,440300.0
2012-01-26 09:50:00,37.64,38.62,37.64,38.23,263000.0,36.5959,37.5487,36.5959,37.1695,263000.0
2012-01-26 10:00:00,38.23,38.23,37.81,37.91,214600.0,37.1695,37.1695,36.7612,36.8584,214600.0
2012-01-26 10:10:00,37.92,38.0,37.68,37.75,150900.0,36.8681,36.9459,36.6348,36.7028,150900.0
2012-01-26 10:20:00,37.75,37.77,37.61,37.63,108800.0,36.7028,36.7223,36.5667,36.5861,108800.0
2012-01-26 10:30:00,37.62,38.07,37.5,38.05,262500.0,36.5764,37.0139,36.4598,36.9945,262500.0
2012-01-26 10:40:00,38.05,38.42,37.88,37.95,242800.0,36.9945,37.3542,36.8292,36.8973,242800.0
2012-01-26 10:50:00,37.99,38.26,37.9,38.19,142100.0,36.9362,37.1987,36.8487,37.1306,142100.0
2012-01-26 11:00:00,38.2,38.24,38.02,38.09,105400.0,37.1403,37.1792,36.9653,37.0334,105400.0
2012-01-26 11:10:00,38.09,38.24,37.95,38.06,178500.0,37.0334,37.1792,36.8973,37.0042,178500.0
2012-01-26 11:20:00,38.06,38.22,37.98,38.17,107700.0,37.0042,37.1598,36.9264,37.1112,107700.0
2012-01-26 11:30:00,38.17,38.22,37.99,38.19,77700.0,37.1112,37.1598,36.9362,37.1306,77700.0
2012-01-26 11:40:00,38.17,38.56,38.17,38.53,160300.0,37.1112,37.4903,37.1112,37.4612,160300.0
2012-01-26 11:50:00,38.52,38.59,38.29,38.55,104100.0,37.4515,37.5195,37.2278,37.4806,104100.0
2012-01-26 12:00:00,38.58,38.58,38.09,38.17,75100.0,37.5098,37.5098,37.0334,37.1112,75100.0
2012-01-26 12:10:00,38.17,38.22,37.8,37.89,80600.0,37.1112,37.1598,36.7514,36.8389,80600.0
2012-01-26 12:20:00,37.89,37.99,37.63,37.68,132900.0,36.8389,36.9362,36.5861,36.6348,132900.0
2012-01-26 12:30:00,37.68,37.97,37.67,37.83,99000.0,36.6348,36.9167,36.625,36.7806,99000.0
2012-01-26 12:40:00,37.88,38.09,37.78,37.88,67900.0,36.8292,37.0334,36.732,36.8292,67900.0
2012-01-26 12:50:00,37.88,37.91,37.79,37.86,28100.0,36.8292,36.8584,36.7417,36.8098,28100.0
2012-01-26 13:00:00,37.86,38.21,37.86,38.19,47300.0,36.8098,37.1501,36.8098,37.1306,47300.0
2012-01-26 13:10:00,38.18,38.2,38.04,38.18,67400.0,37.1209,37.1403,36.9848,37.1209,67400.0
2012-01-26 13:20:00,38.17,38.2,38.13,38.16,27100.0,37.1112,37.1403,37.0723,37.1014,27100.0
2012-01-26 13:30:00,38.17,38.25,37.98,38.03,118500.0,37.1112,37.1889,36.9264,36.9751,118500.0
2012-01-26 13:40:00,38.02,38.18,37.97,38.17,118500.0,36.9653,37.1209,36.9167,37.1112,118500.0
2012-01-26 13:50:00,38.14,38.15,37.99,38.05,47700.0,37.082,37.0917,36.9362,36.9945,47700.0
2012-01-26 14:00:00,38.05,38.07,37.95,37.99,60700.0,36.9945,37.0139,36.8973,36.9362,60700.0
2012-01-26 14:10:00,38.0,38.01,37.64,37.84,126300.0,36.9459,36.9556,36.5959,36.7903,126300.0
2012-01-26 14:20:00,37.84,38.06,37.79,37.95,101300.0,36.7903,37.0042,36.7417,36.8973,101300.0
2012-01-26 14:30:00,37.96,38.02,37.85,37.86,74500.0,36.907,36.9653,36.8,36.8098,74500.0
2012-01-26 14:40:00,37.88,37.99,37.85,37.9,63300.0,36.8292,36.9362,36.8,36.8487,63300.0
2012-01-26 14:50:00,37.92,37.94,37.6,37.61,93000.0,36.8681,36.8875,36.557,36.5667,93000.0
2012-01-26 15:00:00,37.62,37.75,37.52,37.57,80500.0,36.5764,36.7028,36.4792,36.5278,80500.0
2012-01-26 15:10:00,37.59,37.76,37.55,37.73,89500.0,36.5473,36.7125,36.5084,36.6834,89500.0
2012-01-26 15:20:00,37.76,37.84,37.68,37.78,84500.0,36.7125,36.7903,36.6348,36.732,84500.0
2012-01-26 15:30:00,37.77,37.91,37.74,37.86,96200.0,36.7223,36.8584,36.6931,36.8098,96200.0
2012-01-26 15:40:00,37.84,37.98,37.83,37.96,98700.0,36.7903,36.9264,36.7806,36.907,98700.0
2012-01-26 15:50:00,37.96,37.97,37.77,37.86,388500.0,36.907,36.9167,36.7223,36.8098,388500.0
2012-01-27 09:30:00,37.86,38.46,37.84,37.97,228300.0,36.8098,37.3931,36.7903,36.9167,228300.0
2012-01-27 09:40:00,37.92,38.33,37.91,38.01,121700.0,36.8681,37.2667,36.8584,36.9556,121700.0
2012-01-27 09:50:00,38.01,38.09,37.95,38.03,94800.0,36.9556,37.0334,36.8973,36.9751,94800.0
2012-01-27 10:00:00,38.02,38.05,37.64,37.95,91400.0,36.9653,36.9945,36.5959,36.8973,91400.0
2012-01-27 10:10:00,37.94,38.02,37.85,37.99,64900.0,36.8875,36.9653,36.8,36.9362,64900.0
2012-01-27 10:20:00,37.99,38.26,37.95,38.23,83900.0,36.9362,37.1987,36.8973,37.1695,83900.0
2012-01-27 10:30:00,38.21,38.42,38.2,38.33,99200.0,37.1501,37.3542,37.1403,37.2667,99200.0
2012-01-27 10:40:00,38.33,38.44,38.27,38.4,47500.0,37.2667,37.3737,37.2084,37.3348,47500.0
2012-01-27 10:50:00,38.39,38.44,38.28,38.41,46800.0,37.3251,37.3737,37.2181,37.3445,46800.0
2012-01-27 11:00:00,38.42,38.5,38.42,38.47,74700.0,37.3542,37.432,37.3542,37.4028,74700.0
2012-01-27 11:10:00,38.46,38.46,38.28,38.29,46700.0,37.3931,37.3931,37.2181,37.2278,46700.0
2012-01-27 11:20:00,38.28,38.35,38.26,38.26,47500.0,37.2181,37.2862,37.1987,37.1987,47500.0
2012-01-27 11:30:00,38.27,38.27,38.02,38.03,51900.0,37.2084,37.2084,36.9653,36.9751,51900.0
2012-01-27 11:40:00,38.05,38.23,38.0,38.17,80400.0,36.9945,37.1695,36.9459,37.1112,80400.0
2012-01-27 11:50:00,38.16,38.24,38.13,38.16,46200.0,37.1014,37.1792,37.0723,37.1014,46200.0
2012-01-27 12:00:00,38.16,38.29,38.06,38.13,28300.0,37.1014,37.2278,37.0042,37.0723,28300.0
2012-01-27 12:10:00,38.13,38.25,38.07,38.24,15500.0,37.0723,37.1889,37.0139,37.1792,15500.0
2012-01-27 12:20:00,38.24,38.25,38.09,38.14,32200.0,37.1792,37.1889,37.0334,37.082,32200.0
2012-01-27 12:30:00,38.12,38.14,38.03,38.13,30400.0,37.0626,37.082,36.9751,37.0723,30400.0
2012-01-27 12:40:00,38.11,38.16,38.05,38.08,17400.0,37.0528,37.1014,36.9945,37.0237,17400.0
2012-01-27 12:50:00,38.09,38.23,38.04,38.11,38300.0,37.0334,37.1695,36.9848,37.0528,38300.0
2012-01-27 13:00:00,38.11,38.35,38.07,38.34,44200.0,37.0528,37.2862,37.0139,37.2765,44200.0
2012-01-27 13:10:00,38.37,38.41,38.24,38.3,40200.0,37.3056,37.3445,37.1792,37.2376,40200.0
2012-01-27 13:20:00,38.32,38.32,38.18,38.2,29800.0,37.257,37.257,37.1209,37.1403,29800.0
2012-01-27 13:30:00,38.21,38.26,38.13,38.21,42600.0,37.1501,37.1987,37.0723,37.1501,42600.0
2012-01-27 13:40:00,38.23,38.24,38.15,38.18,16700.0,37.1695,37.1792,37.0917,37.1209,16700.0
2012-01-27 13:50:00,38.19,38.22,38.15,38.18,29000.0,37.1306,37.1598,37.0917,37.1209,29000.0
2012-01-27 14:00:00,38.2,38.21,38.14,38.19,31000.0,37.1403,37.1501,37.082,37.1306,31000.0
2012-01-27 14:10:00,38.19,38.25,38.17,38.18,18300.0,37.1306,37.1889,37.1112,37.1209,18300.0
2012-01-27 14:20:00,38.18,38.24,38.16,38.24,19200.0,37.1209,37.1792,37.1014,37.1792,19200.0
2012-01-27 14:30:00,38.22,38.27,38.18,38.25,25900.0,37.1598,37.2084,37.1209,37.1889,25900.0
2012-01-27 14:40:00,38.25,38.44,38.18,38.44,67100.0,37.1889,37.3737,37.1209,37.3737,67100.0
2012-01-27 14:50:00,38.43,38.48,38.34,38.38,42100.0,37.364,37.4126,37.2765,37.3153,42100.0
2012-01-27 15:00:00,38.37,38.4,38.27,38.34,30500.0,37.3056,37.3348,37.2084,37.2765,30500.0
2012-01-27 15:10:00,38.34,38.4,38.29,38.32,59100.0,37.2765,37.3348,37.2278,37.257,59100.0
2012-01-27 15:20:00,38.32,38.4,38.32,38.35,44600.0,37.257,37.3348,37.257,37.2862,44600.0
2012-01-27 15:30:00,38.34,38.49,38.29,38.47,76600.0,37.2765,37.4223,37.2278,37.4028,76600.0
2012-01-27 15:40:00,38.48,38.5,38.39,38.4,84700.0,37.4126,37.432,37.3251,37.3348,84700.0
2012-01-27 15:50:00,38.4,38.45,38.34,38.43,126200.0,37.3348,37.3834,37.2765,37.364,126200.0
2012-01-30 09:30:00,37.79,38.19,37.47,38.12,60700.0,36.7417,37.1306,36.4306,37.0626,60700.0
2012-01-30 09:40:00,38.17,38.2,37.76,37.78,59800.0,37.1112,37.1403,36.7125,36.732,59800.0
2012-01-30 09:50:00,37.75,37.98,37.68,37.9,39400.0,36.7028,36.9264,36.6348,36.8487,39400.0
2012-01-30 10:00:00,37.87,38.0,37.78,37.9,56900.0,36.8195,36.9459,36.732,36.8487,56900.0
2012-01-30 10:10:00,37.9,37.9,37.72,37.78,45000.0,36.8487,36.8487,36.6736,36.732,45000.0
2012-01-30 10:20:00,37.77,37.92,37.73,37.76,28900.0,36.7223,36.8681,36.6834,36.7125,28900.0
2012-01-30 10:30:00,37.76,38.02,37.75,37.99,25900.0,36.7125,36.9653,36.7028,36.9362,25900.0
2012-01-30 10:40:00,37.96,38.12,37.94,38.1,27600.0,36.907,37.0626,36.8875,37.0431,27600.0
2012-01-30 10:50:00,38.1,38.14,38.01,38.04,23400.0,37.0431,37.082,36.9556,36.9848,23400.0
2012-01-30 11:00:00,38.05,38.23,38.04,38.19,36100.0,36.9945,37.1695,36.9848,37.1306,36100.0
2012-01-30 11:10:00,38.2,38.24,38.07,38.14,47500.0,37.1403,37.1792,37.0139,37.082,47500.0
2012-01-30 11:20:00,38.14,38.37,38.13,38.33,21600.0,37.082,37.3056,37.0723,37.2667,21600.0
2012-01-30 11:30:00,38.33,38.5,38.32,38.49,35600.0,37.2667,37.432,37.257,37.4223,35600.0
2012-01-30 11:40:00,38.5,38.5,38.34,38.34,12800.0,37.432,37.432,37.2765,37.2765,12800.0
2012-01-30 11:50:00,38.34,38.35,38.24,38.24,15200.0,37.2765,37.2862,37.1792,37.1792,15200.0
2012-01-30 12:00:00,38.24,38.37,38.23,38.28,31100.0,37.1792,37.3056,37.1695,37.2181,31100.0
2012-01-30 12:10:00,38.31,38.32,38.27,38.29,9700.0,37.2473,37.257,37.2084,37.2278,9700.0
2012-01-30 12:20:00,38.28,38.31,38.21,38.21,16200.0,37.2181,37.2473,37.1501,37.1501,16200.0
2012-01-30 12:30:00,38.21,38.21,38.09,38.18,22100.0,37.1501,37.1501,37.0334,37.1209,22100.0
2012-01-30 12:40:00,38.2,38.2,38.05,38.15,44500.0,37.1403,37.1403,36.9945,37.0917,44500.0
2012-01-30 12:50:00,38.15,38.18,38.02,38.18,28500.0,37.0917,37.1209,36.9653,37.1209,28500.0
2012-01-30 13:00:00,38.17,38.19,38.13,38.16,19100.0,37.1112,37.1306,37.0723,37.1014,19100.0
2012-01-30 13:10:00,38.14,38.14,38.06,38.09,20400.0,37.082,37.082,37.0042,37.0334,20400.0
2012-01-30 13:20:00,38.08,38.21,38.08,38.15,43800.0,37.0237,37.1501,37.0237,37.0917,43800.0
2012-01-30 13:30:00,38.16,38.26,38.15,38.26,39500.0,37.1014,37.1987,37.0917,37.1987,39500.0
2012-01-30 13:40:00,38.26,38.35,38.23,38.27,50600.0,37.1987,37.2862,37.1695,37.2084,50600.0
2012-01-30 13:50:00,38.27,38.28,38.19,38.25,11800.0,37.2084,37.2181,37.1306,37.1889,11800.0
2012-01-30 14:00:00,38.23,38.3,38.17,38.3,35500.0,37.1695,37.2376,37.1112,37.2376,35500.0
2012-01-30 14:10:00,38.3,38.37,38.26,38.34,30800.0,37.2376,37.3056,37.1987,37.2765,30800.0
2012-01-30 14:20:00,38.34,38.51,38.31,38.48,38200.0,37.2765,37.4417,37.2473,37.4126,38200.0
2012-01-30 14:30:00,38.5,38.5,38.4,38.42,55000.0,37.432,37.432,37.3348,37.3542,55000.0
2012-01-30 14:40:00,38.41,38.48,38.31,38.33,15400.0,37.3445,37.4126,37.2473,37.2667,15400.0
2012-01-30 14:50:00,38.32,38.37,38.2,38.28,41400.0,37.257,37.3056,37.1403,37.2181,41400.0
2012-01-30 15:00:00,38.29,38.31,38.12,38.28,47900.0,37.2278,37.2473,37.0626,37.2181,47900.0
2012-01-30 15:10:00,38.27,38.33,38.26,38.31,13900.0,37.2084,37.2667,37.1987,37.2473,13900.0
2012-01-30 15:20:00,38.28,38.37,38.24,38.33,21900.0,37.2181,37.3056,37.1792,37.2667,21900.0
2012-01-30 15:30:00,38.33,38.36,38.19,38.25,29600.0,37.2667,37.2959,37.1306,37.1889,29600.0
2012-01-30 15:40:00,38.26,38.35,38.19,38.34,41400.0,37.1987,37.2862,37.1306,37.2765,41400.0
2012-01-30 15:50:00,38.35,38.4,38.25,38.32,106400.0,37.2862,37.3348,37.1889,37.257,106400.0
2012-01-31 09:30:00,38.5,38.6,38.21,38.44,90700.0,37.432,37.5292,37.1501,37.3737,90700.0
2012-01-31 09:40:00,38.41,38.45,38.02,38.08,41500.0,37.3445,37.3834,36.9653,37.0237,41500.0
2012-01-31 09:50:00,38.05,38.35,37.96,38.33,54000.0,36.9945,37.2862,36.907,37.2667,54000.0
2012-01-31 10:00:00,38.32,38.34,37.87,38.0,83400.0,37.257,37.2765,36.8195,36.9459,83400.0
2012-01-31 10:10:00,38.02,38.35,37.99,38.22,50200.0,36.9653,37.2862,36.9362,37.1598,50200.0
2012-01-31 10:20:00,38.24,38.43,38.2,38.24,17600.0,37.1792,37.364,37.1403,37.1792,17600.0
2012-01-31 10:30:00,38.24,38.25,37.95,38.0,33400.0,37.1792,37.1889,36.8973,36.9459,33400.0
2012-01-31 10:40:00,38.01,38.07,37.87,37.96,23600.0,36.9556,37.0139,36.8195,36.907,23600.0
2012-01-31 10:50:00,37.94,38.01,37.87,37.93,82400.0,36.8875,36.9556,36.8195,36.8778,82400.0
2012-01-31 11:00:00,37.93,37.97,37.77,37.83,58700.0,36.8778,36.9167,36.7223,36.7806,58700.0
2012-01-31 11:10:00,37.83,37.86,37.64,37.78,57100.0,36.7806,36.8098,36.5959,36.732,57100.0
2012-01-31 11:20:00,37.76,37.87,37.73,37.78,62800.0,36.7125,36.8195,36.6834,36.732,62800.0
2012-01-31 11:30:00,37.76,38.09,37.63,38.06,51900.0,36.7125,37.0334,36.5861,37.0042,51900.0
2012-01-31 11:40:00,38.05,38.09,38.01,38.02,19400.0,36.9945,37.0334,36.9556,36.9653,19400.0
2012-01-31 11:50:00,38.02,38.12,38.0,38.09,26200.0,36.9653,37.0626,36.9459,37.0334,26200.0
2012-01-31 12:00:00,38.1,38.17,38.0,38.12,16500.0,37.0431,37.1112,36.9459,37.0626,16500.0
2012-01-31 12:10:00,38.1,38.29,38.08,38.27,27500.0,37.0431,37.2278,37.0237,37.2084,27500.0
2012-01-31 12:20:00,38.3,38.34,38.24,38.3,28400.0,37.2376,37.2765,37.1792,37.2376,28400.0
2012-01-31 12:30:00,38.29,38.45,38.29,38.38,26500.0,37.2278,37.3834,37.2278,37.3153,26500.0
2012-01-31 12:40:00,38.37,38.41,38.15,38.15,43800.0,37.3056,37.3445,37.0917,37.0917,43800.0
2012-01-31 12:50:00,38.15,38.29,38.11,38.29,39000.0,37.0917,37.2278,37.0528,37.2278,39000.0
2012-01-31 13:00:00,38.28,38.39,38.26,38.37,27000.0,37.2181,37.3251,37.1987,37.3056,27000.0
2012-01-31 13:10:00,38.38,38.48,38.36,38.48,28700.0,37.3153,37.4126,37.2959,37.4126,28700.0
2012-01-31 13:20:00,38.48,38.51,38.45,38.47,34900.0,37.4126,37.4417,37.3834,37.4028,34900.0
2012-01-31 13:30:00,38.47,38.47,38.14,38.14,18400.0,37.4028,37.4028,37.082,37.082,18400.0
2012-01-31 13:40:00,38.13,38.19,38.05,38.13,13800.0,37.0723,37.1306,36.9945,37.0723,13800.0
2012-01-31 13:50:00,38.15,38.15,38.04,38.06,12100.0,37.0917,37.0917,36.9848,37.0042,12100.0
2012-01-31 14:00:00,38.08,38.09,38.03,38.06,7700.0,37.0237,37.0334,36.9751,37.0042,7700.0
2012-01-31 14:10:00,38.03,38.28,38.02,38.26,28100.0,36.9751,37.2181,36.9653,37.1987,28100.0
2012-01-31 14:20:00,38.26,38.42,38.26,38.36,18400.0,37.1987,37.3542,37.1987,37.2959,18400.0
2012-01-31 14:30:00,38.35,38.38,38.32,38.38,20700.0,37.2862,37.3153,37.257,37.3153,20700.0
2012-01-31 14:40:00,38.38,38.39,38.23,38.27,27000.0,37.3153,37.3251,37.1695,37.2084,27000.0
2012-01-31 14:50:00,38.27,38.38,38.25,38.37,13600.0,37.2084,37.3153,37.1889,37.3056,13600.0
2012-01-31 15:00:00,38.38,38.38,38.21,38.31,27700.0,37.3153,37.3153,37.1501,37.2473,27700.0
2012-01-31 15:10:00,38.3,38.38,38.26,38.27,27000.0,37.2376,37.3153,37.1987,37.2084,27000.0
2012-01-31 15:20:00,38.28,38.36,38.19,38.31,30700.0,37.2181,37.2959,37.1306,37.2473,30700.0
2012-01-31 15:30:00,38.34,38.37,38.18,38.19,43200.0,37.2765,37.3056,37.1209,37.1306,43200.0
2012-01-31 15:40:00,38.19,38.35,38.16,38.23,52600.0,37.1306,37.2862,37.1014,37.1695,52600.0
2012-01-31 15:50:00,38.23,38.27,38.1,38.21,153600.0,37.1695,37.2084,37.0431,37.1501,153600.0
2012-02-01 09:30:00,38.68,38.99,38.13,38.52,181400.0,37.607,37.9084,37.0723,37.4515,181400.0
2012-02-01 09:40:00,38.52,38.59,38.24,38.51,101600.0,37.4515,37.5195,37.1792,37.4417,101600.0
2012-02-01 09:50:00,38.54,38.56,38.32,38.47,61300.0,37.4709,37.4903,37.257,37.4028,61300.0
2012-02-01 10:00:00,38.47,38.93,38.43,38.92,124300.0,37.4028,37.8501,37.364,37.8404,124300.0
2012-02-01 10:10:00,38.94,39.18,38.86,39.08,82800.0,37.8598,38.0931,37.782,37.9959,82800.0
2012-02-01 10:20:00,39.08,39.24,38.86,38.9,111300.0,37.9959,38.1515,37.782,37.8209,111300.0
2012-02-01 10:30:00,38.88,38.97,38.77,38.9,60500.0,37.8015,37.889,37.6945,37.8209,60500.0
2012-02-01 10:40:00,38.89,38.97,38.8,38.8,59700.0,37.8112,37.889,37.7237,37.7237,59700.0
2012-02-01 10:50:00,38.83,38.97,38.76,38.8,38100.0,37.7529,37.889,37.6848,37.7237,38100.0
2012-02-01 11:00:00,38.78,38.84,38.55,38.61,53500.0,37.7042,37.7626,37.4806,37.539,53500.0
2012-02-01 11:10:00,38.62,38.75,38.59,38.67,79100.0,37.5487,37.6751,37.5195,37.5973,79100.0
2012-02-01 11:20:00,38.65,38.77,38.65,38.71,23000.0,37.5779,37.6945,37.5779,37.6362,23000.0
2012-02-01 11:30:00,38.69,38.83,38.69,38.83,14100.0,37.6167,37.7529,37.6167,37.7529,14100.0
2012-02-01 11:40:00,38.84,38.98,38.77,38.84,55400.0,37.7626,37.8987,37.6945,37.7626,55400.0
2012-02-01 11:50:00,38.82,38.9,38.76,38.77,21600.0,37.7431,37.8209,37.6848,37.6945,21600.0
2012-02-01 12:00:00,38.79,38.82,38.73,38.74,13500.0,37.714,37.7431,37.6556,37.6654,13500.0
2012-02-01 12:10:00,38.78,38.81,38.73,38.76,36800.0,37.7042,37.7334,37.6556,37.6848,36800.0
2012-02-01 12:20:00,38.79,38.81,38.57,38.67,69200.0,37.714,37.7334,37.5001,37.5973,69200.0
2012-02-01 12:30:00,38.69,38.86,38.65,38.84,50600.0,37.6167,37.782,37.5779,37.7626,50600.0
2012-02-01 12:40:00,38.83,38.85,38.78,38.81,26000.0,37.7529,37.7723,37.7042,37.7334,26000.0
2012-02-01 12:50:00,38.81,38.84,38.72,38.77,34000.0,37.7334,37.7626,37.6459,37.6945,34000.0
2012-02-01 13:00:00,38.76,38.83,38.75,38.82,26200.0,37.6848,37.7529,37.6751,37.7431,26200.0
2012-02-01 13:10:00,38.83,38.88,38.8,38.83,57200.0,37.7529,37.8015,37.7237,37.7529,57200.0
2012-02-01 13:20:00,38.84,38.87,38.8,38.82,40500.0,37.7626,37.7917,37.7237,37.7431,40500.0
2012-02-01 13:30:00,38.84,39.06,38.82,38.95,31500.0,37.7626,37.9765,37.7431,37.8695,31500.0
2012-02-01 13:40:00,38.93,38.95,38.82,38.87,14500.0,37.8501,37.8695,37.7431,37.7917,14500.0
2012-02-01 13:50:00,38.89,38.91,38.74,38.75,31100.0,37.8112,37.8306,37.6654,37.6751,31100.0
2012-02-01 14:00:00,38.77,38.81,38.67,38.81,39700.0,37.6945,37.7334,37.5973,37.7334,39700.0
2012-02-01 14:10:00,38.81,38.96,38.8,38.92,22800.0,37.7334,37.8793,37.7237,37.8404,22800.0
2012-02-01 14:20:00,38.91,39.1,38.8,39.0,78000.0,37.8306,38.0154,37.7237,37.9181,78000.0
2012-02-01 14:30:00,39.02,39.06,38.72,38.72,58700.0,37.9376,37.9765,37.6459,37.6459,58700.0
2012-02-01 14:40:00,38.71,38.74,38.4,38.44,43000.0,37.6362,37.6654,37.3348,37.3737,43000.0
2012-02-01 14:50:00,38.4,38.7,38.4,38.62,35700.0,37.3348,37.6265,37.3348,37.5487,35700.0
2012-02-01 15:00:00,38.63,38.75,38.6,38.73,17500.0,37.5584,37.6751,37.5292,37.6556,17500.0
2012-02-01 15:10:00,38.73,38.75,38.63,38.7,26000.0,37.6556,37.6751,37.5584,37.6265,26000.0
2012-02-01 15:20:00,38.69,38.7,38.43,38.54,30400.0,37.6167,37.6265,37.364,37.4709,30400.0
2012-02-01 15:30:00,38.55,38.55,38.4,38.41,38400.0,37.4806,37.4806,37.3348,37.3445,38400.0
2012-02-01 15:40:00,38.41,38.51,38.34,38.39,55600.0,37.3445,37.4417,37.2765,37.3251,55600.0
2012-02-01 15:50:00,38.37,38.59,38.35,38.49,133000.0,37.3056,37.5195,37.2862,37.4223,133000.0
2012-02-02 09:30:00,38.63,38.76,38.55,38.66,39800.0,37.5584,37.6848,37.4806,37.5876,39800.0
2012-02-02 09:40:00,38.65,38.69,38.49,38.6,59300.0,37.5779,37.6167,37.4223,37.5292,59300.0
2012-02-02 09:50:00,38.63,38.97,38.48,38.87,44800.0,37.5584,37.889,37.4126,37.7917,44800.0
2012-02-02 10:00:00,38.93,39.0,38.84,38.94,30000.0,37.8501,37.9181,37.7626,37.8598,30000.0
2012-02-02 10:10:00,38.94,38.98,38.87,38.91,66200.0,37.8598,37.8987,37.7917,37.8306,66200.0
2012-02-02 10:20:00,38.89,38.98,38.82,38.91,59400.0,37.8112,37.8987,37.7431,37.8306,59400.0
2012-02-02 10:30:00,38.94,38.98,38.88,38.94,59600.0,37.8598,37.8987,37.8015,37.8598,59600.0
2012-02-02 10:40:00,38.94,38.96,38.81,38.82,80200.0,37.8598,37.8793,37.7334,37.7431,80200.0
2012-02-02 10:50:00,38.81,38.85,38.67,38.73,45800.0,37.7334,37.7723,37.5973,37.6556,45800.0
2012-02-02 11:00:00,38.73,38.75,38.56,38.63,72800.0,37.6556,37.6751,37.4903,37.5584,72800.0
2012-02-02 11:10:00,38.63,38.68,38.32,38.35,58500.0,37.5584,37.607,37.257,37.2862,58500.0
2012-02-02 11:20:00,38.35,38.38,38.24,38.26,36500.0,37.2862,37.3153,37.1792,37.1987,36500.0
2012-02-02 11:30:00,38.27,38.33,38.08,38.13,53600.0,37.2084,37.2667,37.0237,37.0723,53600.0
2012-02-02 11:40:00,38.14,38.35,38.13,38.28,119200.0,37.082,37.2862,37.0723,37.2181,119200.0
2012-02-02 11:50:00,38.28,38.52,38.23,38.4,54700.0,37.2181,37.4515,37.1695,37.3348,54700.0
2012-02-02 12:00:00,38.38,38.4,38.23,38.26,30900.0,37.3153,37.3348,37.1695,37.1987,30900.0
2012-02-02 12:10:00,38.23,38.34,38.22,38.29,36400.0,37.1695,37.2765,37.1598,37.2278,36400.0
2012-02-02 12:20:00,38.29,38.36,38.27,38.34,17200.0,37.2278,37.2959,37.2084,37.2765,17200.0
2012-02-02 12:30:00,38.34,38.35,38.26,38.3,60400.0,37.2765,37.2862,37.1987,37.2376,60400.0
2012-02-02 12:40:00,38.3,38.4,38.29,38.35,29700.0,37.2376,37.3348,37.2278,37.2862,29700.0
2012-02-02 12:50:00,38.35,38.49,38.33,38.47,38100.0,37.2862,37.4223,37.2667,37.4028,38100.0
2012-02-02 13:00:00,38.49,38.58,38.42,38.58,29900.0,37.4223,37.5098,37.3542,37.5098,29900.0
2012-02-02 13:10:00,38.58,38.59,38.52,38.57,19800.0,37.5098,37.5195,37.4515,37.5001,19800.0
2012-02-02 13:20:00,38.58,38.6,38.5,38.5,29500.0,37.5098,37.5292,37.432,37.432,29500.0
2012-02-02 13:30:00,38.5,38.6,38.5,38.59,31600.0,37.432,37.5292,37.432,37.5195,31600.0
2012-02-02 13:40:00,38.58,38.7,38.55,38.68,21600.0,37.5098,37.6265,37.4806,37.607,21600.0
2012-02-02 13:50:00,38.69,38.77,38.65,38.71,23600.0,37.6167,37.6945,37.5779,37.6362,23600.0
2012-02-02 14:00:00,38.68,38.73,38.64,38.65,20200.0,37.607,37.6556,37.5681,37.5779,20200.0
2012-02-02 14:10:00,38.64,38.72,38.6,38.6,15800.0,37.5681,37.6459,37.5292,37.5292,15800.0
2012-02-02 14:20:00,38.6,38.64,38.56,38.57,14400.0,37.5292,37.5681,37.4903,37.5001,14400.0
2012-02-02 14:30:00,38.58,38.67,38.57,38.61,7100.0,37.5098,37.5973,37.5001,37.539,7100.0
2012-02-02 14:40:00,38.61,38.61,38.5,38.54,16300.0,37.539,37.539,37.432,37.4709,16300.0
2012-02-02 14:50:00,38.52,38.56,38.49,38.56,16000.0,37.4515,37.4903,37.4223,37.4903,16000.0
2012-02-02 15:00:00,38.55,38.59,38.53,38.55,134500.0,37.4806,37.5195,37.4612,37.4806,134500.0
2012-02-02 15:10:00,38.55,38.57,38.45,38.46,45000.0,37.4806,37.5001,37.3834,37.3931,45000.0
2012-02-02 15:20:00,38.46,38.51,38.44,38.45,74600.0,37.3931,37.4417,37.3737,37.3834,74600.0
2012-02-02 15:30:00,38.46,38.7,38.45,38.66,58000.0,37.3931,37.6265,37.3834,37.5876,58000.0
2012-02-02 15:40:00,38.66,38.69,38.43,38.46,63400.0,37.5876,37.6167,37.364,37.3931,63400.0
2012-02-02 15:50:00,38.47,38.51,38.45,38.5,60100.0,37.4028,37.4417,37.3834,37.432,60100.0
2012-02-03 09:30:00,39.49,39.49,39.3,39.35,67800.0,38.3946,38.3946,38.2098,38.2584,67800.0
2012-02-03 09:40:00,39.37,39.41,39.09,39.34,59200.0,38.2779,38.3168,38.0056,38.2487,59200.0
2012-02-03 09:50:00,39.33,39.48,39.31,39.45,46300.0,38.239,38.3848,38.2195,38.3557,46300.0
2012-02-03 10:00:00,39.48,39.82,39.38,39.81,81200.0,38.3848,38.7154,38.2876,38.7057,81200.0
2012-02-03 10:10:00,39.81,39.94,39.69,39.79,48100.0,38.7057,38.8321,38.589,38.6862,48100.0
2012-02-03 10:20:00,39.79,39.8,39.61,39.66,27900.0,38.6862,38.696,38.5112,38.5598,27900.0
2012-02-03 10:30:00,39.68,39.79,39.54,39.68,88800.0,38.5793,38.6862,38.4432,38.5793,88800.0
2012-02-03 10:40:00,39.68,39.81,39.51,39.74,109900.0,38.5793,38.7057,38.414,38.6376,109900.0
2012-02-03 10:50:00,39.73,39.86,39.72,39.83,29300.0,38.6279,38.7543,38.6182,38.7251,29300.0
2012-02-03 11:00:00,39.8,39.83,39.64,39.68,14600.0,38.696,38.7251,38.5404,38.5793,14600.0
2012-02-03 11:10:00,39.66,39.83,39.64,39.83,24000.0,38.5598,38.7251,38.5404,38.7251,24000.0
2012-02-03 11:20:00,39.85,39.89,39.83,39.86,27800.0,38.7446,38.7835,38.7251,38.7543,27800.0
2012-02-03 11:30:00,39.88,39.94,39.84,39.91,34700.0,38.7737,38.8321,38.7348,38.8029,34700.0
2012-02-03 11:40:00,39.93,40.13,39.89,40.13,117900.0,38.8223,39.0168,38.7835,39.0168,117900.0
2012-02-03 11:50:00,40.13,40.4,40.1,40.24,60100.0,39.0168,39.2793,38.9876,39.1237,60100.0
2012-02-03 12:00:00,40.25,40.42,40.21,40.41,52100.0,39.1335,39.2988,39.0946,39.289,52100.0
2012-02-03 12:10:00,40.43,40.46,40.32,40.33,58500.0,39.3085,39.3376,39.2015,39.2112,58500.0
2012-02-03 12:20:00,40.31,40.4,40.29,40.33,30400.0,39.1918,39.2793,39.1724,39.2112,30400.0
2012-02-03 12:30:00,40.33,40.41,40.32,40.4,40100.0,39.2112,39.289,39.2015,39.2793,40100.0
2012-02-03 12:40:00,40.4,40.84,40.4,40.79,63600.0,39.2793,39.7071,39.2793,39.6585,63600.0
2012-02-03 12:50:00,40.78,40.78,40.66,40.73,16400.0,39.6488,39.6488,39.5321,39.6002,16400.0
2012-02-03 13:00:00,40.73,40.76,40.65,40.67,32300.0,39.6002,39.6293,39.5224,39.5418,32300.0
2012-02-03 13:10:00,40.67,40.69,40.51,40.55,29700.0,39.5418,39.5613,39.3863,39.4251,29700.0
2012-02-03 13:20:00,40.55,40.67,40.52,40.64,30600.0,39.4251,39.5418,39.396,39.5126,30600.0
2012-02-03 13:30:00,40.66,40.66,40.55,40.59,97700.0,39.5321,39.5321,39.4251,39.464,97700.0
2012-02-03 13:40:00,40.59,40.62,40.55,40.6,18100.0,39.464,39.4932,39.4251,39.4738,18100.0
2012-02-03 13:50:00,40.6,40.6,40.51,40.52,34800.0,39.4738,39.4738,39.3863,39.396,34800.0
2012-02-03 14:00:00,40.53,40.67,40.53,40.66,84100.0,39.4057,39.5418,39.4057,39.5321,84100.0
2012-02-03 14:10:00,40.65,40.86,40.63,40.86,43000.0,39.5224,39.7265,39.5029,39.7265,43000.0
2012-02-03 14:20:00,40.87,41.02,40.86,40.91,78100.0,39.7363,39.8821,39.7265,39.7752,78100.0
2012-02-03 14:30:00,40.9,41.01,40.83,40.94,41300.0,39.7654,39.8724,39.6974,39.8043,41300.0
2012-02-03 14:40:00,40.94,40.95,40.78,40.81,76300.0,39.8043,39.814,39.6488,39.6779,76300.0
2012-02-03 14:50:00,40.82,40.94,40.8,40.93,84900.0,39.6877,39.8043,39.6682,39.7946,84900.0
2012-02-03 15:00:00,40.93,41.09,40.92,40.98,73700.0,39.7946,39.9502,39.7849,39.8432,73700.0
2012-02-03 15:10:00,41.0,41.01,40.78,40.78,84500.0,39.8627,39.8724,39.6488,39.6488,84500.0
2012-02-03 15:20:00,40.79,40.79,40.53,40.53,51100.0,39.6585,39.6585,39.4057,39.4057,51100.0
2012-02-03 15:30:00,40.52,40.56,40.44,40.52,79100.0,39.396,39.4349,39.3182,39.396,79100.0
2012-02-03 15:40:00,40.52,40.55,40.35,40.35,103600.0,39.396,39.4251,39.2307,39.2307,103600.0
2012-02-03 15:50:00,40.35,40.45,40.3,40.35,223000.0,39.2307,39.3279,39.1821,39.2307,223000.0
2012-02-06 09:30:00,40.02,40.12,39.61,39.93,62700.0,38.9098,39.0071,38.5112,38.8223,62700.0
2012-02-06 09:40:00,39.92,40.2,39.77,40.18,46000.0,38.8126,39.0849,38.6668,39.0654,46000.0
2012-02-06 09:50:00,40.24,40.81,40.23,40.79,98300.0,39.1237,39.6779,39.114,39.6585,98300.0
2012-02-06 10:00:00,40.75,40.9,40.66,40.72,35700.0,39.6196,39.7654,39.5321,39.5904,35700.0
2012-02-06 10:10:00,40.73,40.92,40.66,40.85,102400.0,39.6002,39.7849,39.5321,39.7168,102400.0
2012-02-06 10:20:00,40.85,40.88,40.6,40.68,95000.0,39.7168,39.746,39.4738,39.5515,95000.0
2012-02-06 10:30:00,40.61,40.78,40.59,40.65,110600.0,39.4835,39.6488,39.464,39.5224,110600.0
2012-02-06 10:40:00,40.65,40.71,40.59,40.68,32600.0,39.5224,39.5807,39.464,39.5515,32600.0
2012-02-06 10:50:00,40.66,40.82,40.59,40.8,52200.0,39.5321,39.6877,39.464,39.6682,52200.0
2012-02-06 11:00:00,40.81,40.86,40.64,40.83,51700.0,39.6779,39.7265,39.5126,39.6974,51700.0
2012-02-06 11:10:00,40.82,40.85,40.61,40.76,18200.0,39.6877,39.7168,39.4835,39.6293,18200.0
2012-02-06 11:20:00,40.77,40.81,40.66,40.75,13600.0,39.639,39.6779,39.5321,39.6196,13600.0
2012-02-06 11:30:00,40.75,40.84,40.64,40.66,19600.0,39.6196,39.7071,39.5126,39.5321,19600.0
2012-02-06 11:40:00,40.66,40.72,40.62,40.66,10500.0,39.5321,39.5904,39.4932,39.5321,10500.0
2012-02-06 11:50:00,40.67,40.72,40.63,40.7,17600.0,39.5418,39.5904,39.5029,39.571,17600.0
2012-02-06 12:00:00,40.72,40.75,40.65,40.65,24800.0,39.5904,39.6196,39.5224,39.5224,24800.0
2012-02-06 12:10:00,40.65,40.78,40.65,40.77,24900.0,39.5224,39.6488,39.5224,39.639,24900.0
2012-02-06 12:20:00,40.77,40.87,40.77,40.82,12300.0,39.639,39.7363,39.639,39.6877,12300.0
2012-02-06 12:30:00,40.85,40.9,40.84,40.85,20100.0,39.7168,39.7654,39.7071,39.7168,20100.0
2012-02-06 12:40:00,40.87,41.0,40.82,40.97,35200.0,39.7363,39.8627,39.6877,39.8335,35200.0
2012-02-06 12:50:00,40.98,41.11,40.96,41.06,104700.0,39.8432,39.9696,39.8238,39.921,104700.0
2012-02-06 13:00:00,41.06,41.07,41.01,41.03,28100.0,39.921,39.9307,39.8724,39.8918,28100.0
2012-02-06 13:10:00,41.03,41.08,40.97,41.03,18800.0,39.8918,39.9404,39.8335,39.8918,18800.0
2012-02-06 13:20:00,41.04,41.04,41.0,41.0,3000.0,39.9016,39.9016,39.8627,39.8627,3000.0
2012-02-06 13:30:00,41.01,41.08,40.99,40.99,60800.0,39.8724,39.9404,39.8529,39.8529,60800.0
2012-02-06 13:40:00,40.99,41.01,40.89,40.89,18600.0,39.8529,39.8724,39.7557,39.7557,18600.0
2012-02-06 13:50:00,40.89,40.91,40.79,40.86,11200.0,39.7557,39.7752,39.6585,39.7265,11200.0
2012-02-06 14:00:00,40.83,40.86,40.82,40.86,11200.0,39.6974,39.7265,39.6877,39.7265,11200.0
2012-02-06 14:10:00,40.86,40.99,40.86,40.95,23000.0,39.7265,39.8529,39.7265,39.814,23000.0
2012-02-06 14:20:00,40.95,41.08,40.94,41.04,77000.0,39.814,39.9404,39.8043,39.9016,77000.0
2012-02-06 14:30:00,41.03,41.2,41.03,41.18,29200.0,39.8918,40.0571,39.8918,40.0377,29200.0
2012-02-06 14:40:00,41.18,41.2,41.1,41.14,33800.0,40.0377,40.0571,39.9599,39.9988,33800.0
2012-02-06 14:50:00,41.13,41.16,41.1,41.12,15500.0,39.9891,40.0182,39.9599,39.9793,15500.0
2012-02-06 15:00:00,41.11,41.17,41.06,41.14,39500.0,39.9696,40.0279,39.921,39.9988,39500.0
2012-02-06 15:10:00,41.16,41.25,41.14,41.24,58300.0,40.0182,40.1057,39.9988,40.096,58300.0
2012-02-06 15:20:00,41.24,41.28,41.17,41.19,23300.0,40.096,40.1349,40.0279,40.0474,23300.0
2012-02-06 15:30:00,41.17,41.23,41.15,41.15,54900.0,40.0279,40.0863,40.0085,40.0085,54900.0
2012-02-06 15:40:00,41.15,41.31,41.14,41.31,63200.0,40.0085,40.1641,39.9988,40.1641,63200.0
2012-02-06 15:50:00,41.3,41.38,41.18,41.24,191500.0,40.1543,40.2321,40.0377,40.096,191500.0
2012-02-07 09:30:00,40.96,41.01,40.51,40.63,49900.0,39.8238,39.8724,39.3863,39.5029,49900.0
2012-02-07 09:40:00,40.65,40.94,40.55,40.87,54500.0,39.5224,39.8043,39.4251,39.7363,54500.0
2012-02-07 09:50:00,40.89,41.0,40.81,40.94,12800.0,39.7557,39.8627,39.6779,39.8043,12800.0
2012-02-07 10:00:00,41.0,41.0,40.76,40.89,37300.0,39.8627,39.8627,39.6293,39.7557,37300.0
2012-02-07 10:10:00,40.9,40.99,40.84,40.92,33500.0,39.7654,39.8529,39.7071,39.7849,33500.0
2012-02-07 10:20:00,40.93,41.01,40.91,40.95,58000.0,39.7946,39.8724,39.7752,39.814,58000.0
2012-02-07 10:30:00,40.95,41.11,40.91,41.1,46300.0,39.814,39.9696,39.7752,39.9599,46300.0
2012-02-07 10:40:00,41.1,41.12,40.99,41.05,26100.0,39.9599,39.9793,39.8529,39.9113,26100.0
2012-02-07 10:50:00,41.05,41.32,41.04,41.3,37600.0,39.9113,40.1738,39.9016,40.1543,37600.0
2012-02-07 11:00:00,41.31,41.4,41.21,41.33,46500.0,40.1641,40.2516,40.0668,40.1835,46500.0
2012-02-07 11:10:00,41.33,41.46,41.32,41.43,21900.0,40.1835,40.3099,40.1738,40.2807,21900.0
2012-02-07 11:20:00,41.45,41.54,41.37,41.48,19300.0,40.3002,40.3877,40.2224,40.3293,19300.0
2012-02-07 11:30:00,41.46,41.51,41.37,41.4,11100.0,40.3099,40.3585,40.2224,40.2516,11100.0
2012-02-07 11:40:00,41.4,41.41,41.32,41.33,24600.0,40.2516,40.2613,40.1738,40.1835,24600.0
2012-02-07 11:50:00,41.32,41.36,41.24,41.35,14100.0,40.1738,40.2127,40.096,40.203,14100.0
2012-02-07 12:00:00,41.37,41.39,41.21,41.27,29500.0,40.2224,40.2418,40.0668,40.1252,29500.0
2012-02-07 12:10:00,41.27,41.33,41.24,41.3,14200.0,40.1252,40.1835,40.096,40.1543,14200.0
2012-02-07 12:20:00,41.3,41.33,41.21,41.25,8300.0,40.1543,40.1835,40.0668,40.1057,8300.0
2012-02-07 12:30:00,41.29,41.41,41.28,41.4,24500.0,40.1446,40.2613,40.1349,40.2516,24500.0
2012-02-07 12:40:00,41.41,41.44,41.37,41.42,14200.0,40.2613,40.2905,40.2224,40.271,14200.0
2012-02-07 12:50:00,41.45,41.55,41.44,41.55,14600.0,40.3002,40.3974,40.2905,40.3974,14600.0
2012-02-07 13:00:00,41.53,41.55,41.33,41.33,30600.0,40.378,40.3974,40.1835,40.1835,30600.0
2012-02-07 13:10:00,41.33,41.39,41.23,41.24,42600.0,40.1835,40.2418,40.0863,40.096,42600.0
2012-02-07 13:20:00,41.26,41.28,41.11,41.19,25100.0,40.1155,40.1349,39.9696,40.0474,25100.0
2012-02-07 13:30:00,41.2,41.2,41.14,41.19,17300.0,40.0571,40.0571,39.9988,40.0474,17300.0
2012-02-07 13:40:00,41.18,41.21,41.1,41.15,32800.0,40.0377,40.0668,39.9599,40.0085,32800.0
2012-02-07 13:50:00,41.15,41.15,41.07,41.09,17800.0,40.0085,40.0085,39.9307,39.9502,17800.0
2012-02-07 14:00:00,41.12,41.15,41.05,41.05,9300.0,39.9793,40.0085,39.9113,39.9113,9300.0
2012-02-07 14:10:00,41.06,41.11,41.02,41.04,67200.0,39.921,39.9696,39.8821,39.9016,67200.0
2012-02-07 14:20:00,41.04,41.07,40.98,41.02,59800.0,39.9016,39.9307,39.8432,39.8821,59800.0
2012-02-07 14:30:00,41.02,41.16,41.02,41.12,16300.0,39.8821,40.0182,39.8821,39.9793,16300.0
2012-02-07 14:40:00,41.15,41.16,41.08,41.1,33900.0,40.0085,40.0182,39.9404,39.9599,33900.0
2012-02-07 14:50:00,41.09,41.19,40.92,40.93,35900.0,39.9502,40.0474,39.7849,39.7946,35900.0
2012-02-07 15:00:00,40.92,41.02,40.82,41.02,49100.0,39.7849,39.8821,39.6877,39.8821,49100.0
2012-02-07 15:10:00,40.99,41.06,40.92,41.03,31700.0,39.8529,39.921,39.7849,39.8918,31700.0
2012-02-07 15:20:00,41.04,41.13,40.97,41.07,16600.0,39.9016,39.9891,39.8335,39.9307,16600.0
2012-02-07 15:30:00,41.05,41.07,40.96,40.98,37600.0,39.9113,39.9307,39.8238,39.8432,37600.0
2012-02-07 15:40:00,40.97,41.05,40.81,40.87,55600.0,39.8335,39.9113,39.6779,39.7363,55600.0
2012-02-07 15:50:00,40.87,40.9,40.8,40.84,87700.0,39.7363,39.7654,39.6682,39.7071,87700.0
2012-02-08 09:30:00,41.14,41.34,41.06,41.06,23200.0,39.9988,40.1932,39.921,39.921,23200.0
2012-02-08 09:40:00,41.05,41.33,40.95,41.25,39700.0,39.9113,40.1835,39.814,40.1057,39700.0
2012-02-08 09:50:00,41.25,41.58,41.23,41.56,46500.0,40.1057,40.4266,40.0863,40.4071,46500.0
2012-02-08 10:00:00,41.56,41.56,41.48,41.53,27800.0,40.4071,40.4071,40.3293,40.378,27800.0
2012-02-08 10:10:00,41.53,41.53,41.28,41.31,25300.0,40.378,40.378,40.1349,40.1641,25300.0
2012-02-08 10:20:00,41.34,41.34,41.1,41.17,34700.0,40.1932,40.1932,39.9599,40.0279,34700.0
2012-02-08 10:30:00,41.15,41.15,40.83,40.9,18200.0,40.0085,40.0085,39.6974,39.7654,18200.0
2012-02-08 10:40:00,40.91,40.97,40.86,40.92,11400.0,39.7752,39.8335,39.7265,39.7849,11400.0
2012-02-08 10:50:00,40.93,41.01,40.86,41.0,18400.0,39.7946,39.8724,39.7265,39.8627,18400.0
2012-02-08 11:00:00,41.02,41.11,40.9,40.93,40800.0,39.8821,39.9696,39.7654,39.7946,40800.0
2012-02-08 11:10:00,40.94,41.1,40.88,41.09,34000.0,39.8043,39.9599,39.746,39.9502,34000.0
2012-02-08 11:20:00,41.09,41.18,40.93,41.1,103300.0,39.9502,40.0377,39.7946,39.9599,103300.0
2012-02-08 11:30:00,41.05,41.15,41.03,41.13,30300.0,39.9113,40.0085,39.8918,39.9891,30300.0
2012-02-08 11:40:00,41.16,41.25,40.95,40.98,27700.0,40.0182,40.1057,39.814,39.8432,27700.0
2012-02-08 11:50:00,40.98,40.98,40.76,40.82,20300.0,39.8432,39.8432,39.6293,39.6877,20300.0
2012-02-08 12:00:00,40.82,40.95,40.7,40.88,19500.0,39.6877,39.814,39.571,39.746,19500.0
2012-02-08 12:10:00,40.9,41.01,40.88,40.93,57600.0,39.7654,39.8724,39.746,39.7946,57600.0
2012-02-08 12:20:00,40.92,40.93,40.83,40.86,8400.0,39.7849,39.7946,39.6974,39.7265,8400.0
2012-02-08 12:30:00,40.83,40.94,40.83,40.94,12300.0,39.6974,39.8043,39.6974,39.8043,12300.0
2012-02-08 12:40:00,40.94,41.04,40.93,40.98,12200.0,39.8043,39.9016,39.7946,39.8432,12200.0
2012-02-08 12:50:00,40.97,41.08,40.92,41.08,28600.0,39.8335,39.9404,39.7849,39.9404,28600.0
2012-02-08 13:00:00,41.09,41.15,41.07,41.11,10800.0,39.9502,40.0085,39.9307,39.9696,10800.0
2012-02-08 13:10:00,41.11,41.12,40.99,41.07,107300.0,39.9696,39.9793,39.8529,39.9307,107300.0
2012-02-08 13:20:00,41.08,41.18,41.02,41.18,44700.0,39.9404,40.0377,39.8821,40.0377,44700.0
2012-02-08 13:30:00,41.17,41.35,41.13,41.35,31800.0,40.0279,40.203,39.9891,40.203,31800.0
2012-02-08 13:40:00,41.34,41.41,41.26,41.27,55500.0,40.1932,40.2613,40.1155,40.1252,55500.0
2012-02-08 13:50:00,41.27,41.5,41.27,41.34,85800.0,40.1252,40.3488,40.1252,40.1932,85800.0
2012-02-08 14:00:00,41.35,41.35,41.15,41.21,13300.0,40.203,40.203,40.0085,40.0668,13300.0
2012-02-08 14:10:00,41.21,41.32,41.2,41.31,10900.0,40.0668,40.1738,40.0571,40.1641,10900.0
2012-02-08 14:20:00,41.32,41.36,41.21,41.33,13900.0,40.1738,40.2127,40.0668,40.1835,13900.0
2012-02-08 14:30:00,41.32,41.56,41.32,41.51,24500.0,40.1738,40.4071,40.1738,40.3585,24500.0
2012-02-08 14:40:00,41.55,41.75,41.54,41.67,59400.0,40.3974,40.5919,40.3877,40.5141,59400.0
2012-02-08 14:50:00,41.67,41.76,41.52,41.57,38900.0,40.5141,40.6016,40.3682,40.4169,38900.0
2012-02-08 15:00:00,41.58,41.77,41.51,41.65,25100.0,40.4266,40.6113,40.3585,40.4946,25100.0
2012-02-08 15:10:00,41.66,41.74,41.61,41.61,34800.0,40.5044,40.5821,40.4557,40.4557,34800.0
2012-02-08 15:20:00,41.63,41.63,41.34,41.38,34900.0,40.4752,40.4752,40.1932,40.2321,34900.0
2012-02-08 15:30:00,41.36,41.49,41.35,41.48,25900.0,40.2127,40.3391,40.203,40.3293,25900.0
2012-02-08 15:40:00,41.47,41.5,41.38,41.39,39900.0,40.3196,40.3488,40.2321,40.2418,39900.0
2012-02-08 15:50:00,41.39,41.52,41.39,41.48,153800.0,40.2418,40.3682,40.2418,40.3293,153800.0
2012-02-09 09:30:00,41.77,41.9,41.21,41.21,70000.0,40.6113,40.7377,40.0668,40.0668,70000.0
2012-02-09 09:40:00,41.2,41.29,40.94,41.06,47000.0,40.0571,40.1446,39.8043,39.921,47000.0
2012-02-09 09:50:00,41.07,41.43,41.03,41.05,82400.0,39.9307,40.2807,39.8918,39.9113,82400.0
2012-02-09 10:00:00,41.06,41.28,40.89,41.17,66500.0,39.921,40.1349,39.7557,40.0279,66500.0
2012-02-09 10:10:00,41.16,41.28,40.87,40.89,76600.0,40.0182,40.1349,39.7363,39.7557,76600.0
2012-02-09 10:20:00,40.89,40.92,40.24,40.72,116600.0,39.7557,39.7849,39.1237,39.5904,116600.0
2012-02-09 10:30:00,40.7,40.74,40.43,40.48,137600.0,39.571,39.6099,39.3085,39.3571,137600.0
2012-02-09 10:40:00,40.49,40.58,40.47,40.58,43300.0,39.3668,39.4543,39.3474,39.4543,43300.0
2012-02-09 10:50:00,40.58,40.96,40.57,40.86,26000.0,39.4543,39.8238,39.4446,39.7265,26000.0
2012-02-09 11:00:00,40.85,41.0,40.82,40.87,42600.0,39.7168,39.8627,39.6877,39.7363,42600.0
2012-02-09 11:10:00,40.87,41.01,40.8,40.81,14800.0,39.7363,39.8724,39.6682,39.6779,14800.0
2012-02-09 11:20:00,40.8,40.94,40.77,40.84,20800.0,39.6682,39.8043,39.639,39.7071,20800.0
2012-02-09 11:30:00,40.85,40.96,40.75,40.75,20900.0,39.7168,39.8238,39.6196,39.6196,20900.0
2012-02-09 11:40:00,40.75,40.84,40.66,40.78,25100.0,39.6196,39.7071,39.5321,39.6488,25100.0
2012-02-09 11:50:00,40.79,40.95,40.69,40.89,37000.0,39.6585,39.814,39.5613,39.7557,37000.0
2012-02-09 12:00:00,40.89,40.95,40.88,40.91,36300.0,39.7557,39.814,39.746,39.7752,36300.0
2012-02-09 12:10:00,40.91,41.14,40.9,41.02,54400.0,39.7752,39.9988,39.7654,39.8821,54400.0
2012-02-09 12:20:00,41.04,41.14,40.96,41.03,40100.0,39.9016,39.9988,39.8238,39.8918,40100.0
2012-02-09 12:30:00,41.02,41.07,40.97,41.0,13700.0,39.8821,39.9307,39.8335,39.8627,13700.0
2012-02-09 12:40:00,41.0,41.3,41.0,41.29,31000.0,39.8627,40.1543,39.8627,40.1446,31000.0
2012-02-09 12:50:00,41.29,41.34,41.23,41.33,26300.0,40.1446,40.1932,40.0863,40.1835,26300.0
2012-02-09 13:00:00,41.32,41.42,41.3,41.38,38100.0,40.1738,40.271,40.1543,40.2321,38100.0
2012-02-09 13:10:00,41.38,41.54,41.37,41.53,32600.0,40.2321,40.3877,40.2224,40.378,32600.0
2012-02-09 13:20:00,41.54,41.74,41.52,41.73,43400.0,40.3877,40.5821,40.3682,40.5724,43400.0
2012-02-09 13:30:00,41.72,41.76,41.65,41.66,36600.0,40.5627,40.6016,40.4946,40.5044,36600.0
2012-02-09 13:40:00,41.67,41.7,41.57,41.62,44900.0,40.5141,40.5432,40.4169,40.4655,44900.0
2012-02-09 13:50:00,41.62,41.64,41.42,41.42,35900.0,40.4655,40.4849,40.271,40.271,35900.0
2012-02-09 14:00:00,41.4,41.47,41.01,41.02,49000.0,40.2516,40.3196,39.8724,39.8821,49000.0
2012-02-09 14:10:00,41.04,41.09,40.83,40.86,41500.0,39.9016,39.9502,39.6974,39.7265,41500.0
2012-02-09 14:20:00,40.86,40.98,40.73,40.77,50000.0,39.7265,39.8432,39.6002,39.639,50000.0
2012-02-09 14:30:00,40.75,40.94,40.65,40.81,96200.0,39.6196,39.8043,39.5224,39.6779,96200.0
2012-02-09 14:40:00,40.8,40.85,40.72,40.8,38700.0,39.6682,39.7168,39.5904,39.6682,38700.0
2012-02-09 14:50:00,40.8,40.8,40.63,40.71,34400.0,39.6682,39.6682,39.5029,39.5807,34400.0
2012-02-09 15:00:00,40.72,40.95,40.72,40.8,34600.0,39.5904,39.814,39.5904,39.6682,34600.0
2012-02-09 15:10:00,40.81,40.81,40.57,40.63,39100.0,39.6779,39.6779,39.4446,39.5029,39100.0
2012-02-09 15:20:00,40.63,40.79,40.54,40.75,45900.0,39.5029,39.6585,39.4154,39.6196,45900.0
2012-02-09 15:30:00,40.76,40.81,40.72,40.75,59500.0,39.6293,39.6779,39.5904,39.6196,59500.0
2012-02-09 15:40:00,40.75,40.75,40.6,40.6,83100.0,39.6196,39.6196,39.4738,39.4738,83100.0
2012-02-09 15:50:00,40.6,40.76,40.56,40.75,384900.0,39.4738,39.6293,39.4349,39.6196,384900.0
2012-02-10 09:30:00,40.5,40.69,39.8,39.97,110500.0,39.3765,39.5613,38.696,38.8612,110500.0
2012-02-10 09:40:00,39.98,40.18,39.93,40.03,125200.0,38.871,39.0654,38.8223,38.9196,125200.0
2012-02-10 09:50:00,40.01,40.1,39.67,39.69,120700.0,38.9001,38.9876,38.5696,38.589,120700.0
2012-02-10 10:00:00,39.68,39.74,39.13,39.14,175100.0,38.5793,38.6376,38.0445,38.0543,175100.0
2012-02-10 10:10:00,39.14,39.47,39.05,39.47,148900.0,38.0543,38.3751,37.9668,38.3751,148900.0
2012-02-10 10:20:00,39.46,39.92,39.43,39.87,71000.0,38.3654,38.8126,38.3362,38.764,71000.0
2012-02-10 10:30:00,39.89,40.11,39.89,40.04,91200.0,38.7835,38.9974,38.7835,38.9293,91200.0
2012-02-10 10:40:00,40.04,40.21,39.94,40.15,48900.0,38.9293,39.0946,38.8321,39.0362,48900.0
2012-02-10 10:50:00,40.1,40.3,40.07,40.25,63800.0,38.9876,39.1821,38.9585,39.1335,63800.0
2012-02-10 11:00:00,40.26,40.35,39.99,40.12,75400.0,39.1432,39.2307,38.8807,39.0071,75400.0
2012-02-10 11:10:00,40.13,40.36,40.07,40.33,89900.0,39.0168,39.2404,38.9585,39.2112,89900.0
2012-02-10 11:20:00,40.33,40.4,40.25,40.3,62100.0,39.2112,39.2793,39.1335,39.1821,62100.0
2012-02-10 11:30:00,40.28,40.29,40.19,40.21,24600.0,39.1626,39.1724,39.0751,39.0946,24600.0
2012-02-10 11:40:00,40.21,40.25,39.98,39.98,16400.0,39.0946,39.1335,38.871,38.871,16400.0
2012-02-10 11:50:00,40.01,40.23,39.98,40.06,18800.0,38.9001,39.114,38.871,38.9487,18800.0
2012-02-10 12:00:00,40.09,40.19,40.05,40.09,19300.0,38.9779,39.0751,38.939,38.9779,19300.0
2012-02-10 12:10:00,40.07,40.1,39.92,39.95,26200.0,38.9585,38.9876,38.8126,38.8418,26200.0
2012-02-10 12:20:00,39.95,40.0,39.92,39.99,19600.0,38.8418,38.8904,38.8126,38.8807,19600.0
2012-02-10 12:30:00,39.99,40.06,39.96,40.03,16800.0,38.8807,38.9487,38.8515,38.9196,16800.0
2012-02-10 12:40:00,40.04,40.26,40.01,40.24,13500.0,38.9293,39.1432,38.9001,39.1237,13500.0
2012-02-10 12:50:00,40.24,40.3,40.16,40.25,19400.0,39.1237,39.1821,39.046,39.1335,19400.0
2012-02-10 13:00:00,40.25,40.49,40.25,40.46,18000.0,39.1335,39.3668,39.1335,39.3376,18000.0
2012-02-10 13:10:00,40.48,40.49,40.27,40.28,11300.0,39.3571,39.3668,39.1529,39.1626,11300.0
2012-02-10 13:20:00,40.29,40.35,40.23,40.33,25100.0,39.1724,39.2307,39.114,39.2112,25100.0
2012-02-10 13:30:00,40.29,40.3,39.85,40.18,28100.0,39.1724,39.1821,38.7446,39.0654,28100.0
2012-02-10 13:40:00,40.17,40.25,40.11,40.14,13200.0,39.0557,39.1335,38.9974,39.0265,13200.0
2012-02-10 13:50:00,40.18,40.23,40.02,40.02,10500.0,39.0654,39.114,38.9098,38.9098,10500.0
2012-02-10 14:00:00,40.03,40.22,40.02,40.19,16800.0,38.9196,39.1043,38.9098,39.0751,16800.0
2012-02-10 14:10:00,40.18,40.22,39.99,40.15,38400.0,39.0654,39.1043,38.8807,39.0362,38400.0
2012-02-10 14:20:00,40.15,40.21,40.07,40.2,23900.0,39.0362,39.0946,38.9585,39.0849,23900.0
2012-02-10 14:30:00,40.2,40.36,40.2,40.32,13700.0,39.0849,39.2404,39.0849,39.2015,13700.0
2012-02-10 14:40:00,40.31,40.43,40.3,40.37,37200.0,39.1918,39.3085,39.1821,39.2501,37200.0
2012-02-10 14:50:00,40.36,40.44,40.21,40.21,21300.0,39.2404,39.3182,39.0946,39.0946,21300.0
2012-02-10 15:00:00,40.23,40.25,40.01,40.05,36700.0,39.114,39.1335,38.9001,38.939,36700.0
2012-02-10 15:10:00,40.05,40.21,39.92,40.02,35700.0,38.939,39.0946,38.8126,38.9098,35700.0
2012-02-10 15:20:00,40.02,40.23,40.0,40.21,31500.0,38.9098,39.114,38.8904,39.0946,31500.0
2012-02-10 15:30:00,40.22,40.34,40.22,40.27,34300.0,39.1043,39.221,39.1043,39.1529,34300.0
2012-02-10 15:40:00,40.27,40.29,40.04,40.16,60600.0,39.1529,39.1724,38.9293,39.046,60600.0
2012-02-10 15:50:00,40.17,40.24,40.07,40.13,99700.0,39.0557,39.1237,38.9585,39.0168,99700.0
2012-02-13 09:30:00,41.08,41.24,40.65,41.11,43300.0,39.9404,40.096,39.5224,39.9696,43300.0
2012-02-13 09:40:00,41.07,41.2,40.83,41.05,48200.0,39.9307,40.0571,39.6974,39.9113,48200.0
2012-02-13 09:50:00,41.08,41.5,40.97,41.26,56900.0,39.9404,40.3488,39.8335,40.1155,56900.0
2012-02-13 10:00:00,41.27,41.35,41.05,41.08,141300.0,40.1252,40.203,39.9113,39.9404,141300.0
2012-02-13 10:10:00,41.08,41.08,40.78,40.85,34900.0,39.9404,39.9404,39.6488,39.7168,34900.0
2012-02-13 10:20:00,40.86,41.04,40.85,40.95,33200.0,39.7265,39.9016,39.7168,39.814,33200.0
2012-02-13 10:30:00,40.95,41.0,40.78,40.85,30500.0,39.814,39.8627,39.6488,39.7168,30500.0
2012-02-13 10:40:00,40.85,40.97,40.85,40.9,27900.0,39.7168,39.8335,39.7168,39.7654,27900.0
2012-02-13 10:50:00,40.91,41.25,40.87,41.22,25600.0,39.7752,40.1057,39.7363,40.0766,25600.0
2012-02-13 11:00:00,41.21,41.29,41.18,41.23,28600.0,40.0668,40.1446,40.0377,40.0863,28600.0
2012-02-13 11:10:00,41.25,41.29,41.08,41.16,40300.0,40.1057,40.1446,39.9404,40.0182,40300.0
2012-02-13 11:20:00,41.14,41.27,41.11,41.22,31000.0,39.9988,40.1252,39.9696,40.0766,31000.0
2012-02-13 11:30:00,41.25,41.31,41.19,41.2,20400.0,40.1057,40.1641,40.0474,40.0571,20400.0
2012-02-13 11:40:00,41.2,41.3,41.2,41.22,21200.0,40.0571,40.1543,40.0571,40.0766,21200.0
2012-02-13 11:50:00,41.2,41.29,41.19,41.23,55600.0,40.0571,40.1446,40.0474,40.0863,55600.0
2012-02-13 12:00:00,41.21,41.3,41.18,41.23,12500.0,40.0668,40.1543,40.0377,40.0863,12500.0
2012-02-13 12:10:00,41.23,41.27,41.23,41.24,9400.0,40.0863,40.1252,40.0863,40.096,9400.0
2012-02-13 12:20:00,41.25,41.27,41.21,41.25,31500.0,40.1057,40.1252,40.0668,40.1057,31500.0
2012-02-13 12:30:00,41.24,41.26,41.13,41.25,14200.0,40.096,40.1155,39.9891,40.1057,14200.0
2012-02-13 12:40:00,41.25,41.26,41.16,41.2,55600.0,40.1057,40.1155,40.0182,40.0571,55600.0
2012-02-13 12:50:00,41.23,41.28,41.22,41.24,18700.0,40.0863,40.1349,40.0766,40.096,18700.0
2012-02-13 13:00:00,41.23,41.23,41.16,41.22,11400.0,40.0863,40.0863,40.0182,40.0766,11400.0
2012-02-13 13:10:00,41.22,41.25,41.2,41.24,29800.0,40.0766,40.1057,40.0571,40.096,29800.0
2012-02-13 13:20:00,41.22,41.3,41.22,41.26,14800.0,40.0766,40.1543,40.0766,40.1155,14800.0
2012-02-13 13:30:00,41.29,41.34,41.23,41.33,26700.0,40.1446,40.1932,40.0863,40.1835,26700.0
2012-02-13 13:40:00,41.34,41.39,41.3,41.3,48500.0,40.1932,40.2418,40.1543,40.1543,48500.0
2012-02-13 13:50:00,41.32,41.39,41.27,41.31,21400.0,40.1738,40.2418,40.1252,40.1641,21400.0
2012-02-13 14:00:00,41.32,41.33,41.2,41.22,52800.0,40.1738,40.1835,40.0571,40.0766,52800.0
2012-02-13 14:10:00,41.24,41.27,41.18,41.26,22100.0,40.096,40.1252,40.0377,40.1155,22100.0
2012-02-13 14:20:00,41.25,41.28,41.2,41.25,24600.0,40.1057,40.1349,40.0571,40.1057,24600.0
2012-02-13 14:30:00,41.26,41.33,41.23,41.27,20700.0,40.1155,40.1835,40.0863,40.1252,20700.0
2012-02-13 14:40:00,41.3,41.39,41.29,41.37,16900.0,40.1543,40.2418,40.1446,40.2224,16900.0
2012-02-13 14:50:00,41.36,41.39,41.31,41.38,10600.0,40.2127,40.2418,40.1641,40.2321,10600.0
2012-02-13 15:00:00,41.37,41.39,41.27,41.36,17100.0,40.2224,40.2418,40.1252,40.2127,17100.0
2012-02-13 15:10:00,41.36,41.46,41.35,41.42,21300.0,40.2127,40.3099,40.203,40.271,21300.0
2012-02-13 15:20:00,41.41,41.44,41.4,41.43,28300.0,40.2613,40.2905,40.2516,40.2807,28300.0
2012-02-13 15:30:00,41.41,41.44,41.27,41.34,37700.0,40.2613,40.2905,40.1252,40.1932,37700.0
2012-02-13 15:40:00,41.35,41.35,41.23,41.26,50300.0,40.203,40.203,40.0863,40.1155,50300.0
2012-02-13 15:50:00,41.26,41.34,41.2,41.25,126400.0,40.1155,40.1932,40.0571,40.1057,126400.0
2012-02-14 09:30:00,40.84,41.09,40.82,40.91,34500.0,39.7071,39.9502,39.6877,39.7752,34500.0
2012-02-14 09:40:00,40.95,41.32,40.83,41.13,32900.0,39.814,40.1738,39.6974,39.9891,32900.0
2012-02-14 09:50:00,41.08,41.21,41.02,41.04,19000.0,39.9404,40.0668,39.8821,39.9016,19000.0
2012-02-14 10:00:00,41.04,41.12,40.72,40.81,34600.0,39.9016,39.9793,39.5904,39.6779,34600.0
2012-02-14 10:10:00,40.76,40.86,40.66,40.83,24000.0,39.6293,39.7265,39.5321,39.6974,24000.0
2012-02-14 10:20:00,40.81,40.91,40.71,40.83,10000.0,39.6779,39.7752,39.5807,39.6974,10000.0
2012-02-14 10:30:00,40.85,40.92,40.68,40.7,18400.0,39.7168,39.7849,39.5515,39.571,18400.0
2012-02-14 10:40:00,40.69,40.69,40.6,40.64,19300.0,39.5613,39.5613,39.4738,39.5126,19300.0
2012-02-14 10:50:00,40.64,40.67,40.6,40.67,19800.0,39.5126,39.5418,39.4738,39.5418,19800.0
2012-02-14 11:00:00,40.64,40.94,40.63,40.92,19500.0,39.5126,39.8043,39.5029,39.7849,19500.0
2012-02-14 11:10:00,40.94,40.96,40.89,40.95,5400.0,39.8043,39.8238,39.7557,39.814,5400.0
2012-02-14 11:20:00,40.95,41.16,40.93,41.16,21600.0,39.814,40.0182,39.7946,40.0182,21600.0
2012-02-14 11:30:00,41.15,41.29,41.15,41.29,18500.0,40.0085,40.1446,40.0085,40.1446,18500.0
2012-02-14 11:40:00,41.29,41.29,41.26,41.28,13200.0,40.1446,40.1446,40.1155,40.1349,13200.0
2012-02-14 11:50:00,41.28,41.29,41.14,41.19,10700.0,40.1349,40.1446,39.9988,40.0474,10700.0
2012-02-14 12:00:00,41.2,41.29,41.19,41.29,8200.0,40.0571,40.1446,40.0474,40.1446,8200.0
2012-02-14 12:10:00,41.29,41.29,41.05,41.07,10900.0,40.1446,40.1446,39.9113,39.9307,10900.0
2012-02-14 12:20:00,41.07,41.1,40.97,41.1,12500.0,39.9307,39.9599,39.8335,39.9599,12500.0
2012-02-14 12:30:00,41.08,41.13,41.03,41.1,9300.0,39.9404,39.9891,39.8918,39.9599,9300.0
2012-02-14 12:40:00,41.1,41.21,41.06,41.13,28900.0,39.9599,40.0668,39.921,39.9891,28900.0
2012-02-14 12:50:00,41.11,41.15,41.07,41.11,46200.0,39.9696,40.0085,39.9307,39.9696,46200.0
2012-02-14 13:00:00,41.1,41.14,41.08,41.1,19200.0,39.9599,39.9988,39.9404,39.9599,19200.0
2012-02-14 13:10:00,41.07,41.13,41.03,41.06,11700.0,39.9307,39.9891,39.8918,39.921,11700.0
2012-02-14 13:20:00,41.08,41.21,41.07,41.21,8600.0,39.9404,40.0668,39.9307,40.0668,8600.0
2012-02-14 13:30:00,41.2,41.39,41.19,41.34,30000.0,40.0571,40.2418,40.0474,40.1932,30000.0
2012-02-14 13:40:00,41.35,41.35,41.17,41.25,14700.0,40.203,40.203,40.0279,40.1057,14700.0
2012-02-14 13:50:00,41.25,41.26,41.18,41.23,11000.0,40.1057,40.1155,40.0377,40.0863,11000.0
2012-02-14 14:00:00,41.24,41.28,41.21,41.21,7700.0,40.096,40.1349,40.0668,40.0668,7700.0
2012-02-14 14:10:00,41.2,41.29,41.2,41.2,22400.0,40.0571,40.1446,40.0571,40.0571,22400.0
2012-02-14 14:20:00,41.17,41.18,41.05,41.07,14000.0,40.0279,40.0377,39.9113,39.9307,14000.0
2012-02-14 14:30:00,41.07,41.08,40.89,40.89,35300.0,39.9307,39.9404,39.7557,39.7557,35300.0
2012-02-14 14:40:00,40.93,40.96,40.85,40.89,20600.0,39.7946,39.8238,39.7168,39.7557,20600.0
2012-02-14 14:50:00,40.91,41.01,40.9,40.98,9800.0,39.7752,39.8724,39.7654,39.8432,9800.0
2012-02-14 15:00:00,40.97,41.0,40.75,40.87,74400.0,39.8335,39.8627,39.6196,39.7363,74400.0
2012-02-14 15:10:00,40.86,40.91,40.73,40.76,36600.0,39.7265,39.7752,39.6002,39.6293,36600.0
2012-02-14 15:20:00,40.76,40.85,40.69,40.77,17000.0,39.6293,39.7168,39.5613,39.639,17000.0
2012-02-14 15:30:00,40.76,41.0,40.73,40.98,21800.0,39.6293,39.8627,39.6002,39.8432,21800.0
2012-02-14 15:40:00,41.0,41.14,40.94,41.1,35200.0,39.8627,39.9988,39.8043,39.9599,35200.0
2012-02-14 15:50:00,41.15,41.2,41.03,41.19,53500.0,40.0085,40.0571,39.8918,40.0474,53500.0
2012-02-15 09:30:00,41.44,41.51,41.22,41.38,37700.0,40.2905,40.3585,40.0766,40.2321,37700.0
2012-02-15 09:40:00,41.38,41.58,41.34,41.52,37100.0,40.2321,40.4266,40.1932,40.3682,37100.0
2012-02-15 09:50:00,41.53,41.65,41.49,41.52,58500.0,40.378,40.4946,40.3391,40.3682,58500.0
2012-02-15 10:00:00,41.53,41.58,41.26,41.26,32000.0,40.378,40.4266,40.1155,40.1155,32000.0
2012-02-15 10:10:00,41.22,41.31,41.12,41.12,26700.0,40.0766,40.1641,39.9793,39.9793,26700.0
2012-02-15 10:20:00,41.12,41.21,41.0,41.2,22000.0,39.9793,40.0668,39.8627,40.0571,22000.0
2012-02-15 10:30:00,41.2,41.51,41.2,41.39,25000.0,40.0571,40.3585,40.0571,40.2418,25000.0
2012-02-15 10:40:00,41.38,41.67,41.31,41.65,24000.0,40.2321,40.5141,40.1641,40.4946,24000.0
2012-02-15 10:50:00,41.65,41.81,41.32,41.48,143500.0,40.4946,40.6502,40.1738,40.3293,143500.0
2012-02-15 11:00:00,41.5,41.7,41.45,41.63,36300.0,40.3488,40.5432,40.3002,40.4752,36300.0
2012-02-15 11:10:00,41.6,41.64,41.4,41.45,17700.0,40.446,40.4849,40.2516,40.3002,17700.0
2012-02-15 11:20:00,41.45,41.82,41.45,41.79,16800.0,40.3002,40.6599,40.3002,40.6307,16800.0
2012-02-15 11:30:00,41.8,41.84,41.65,41.73,27500.0,40.6405,40.6794,40.4946,40.5724,27500.0
2012-02-15 11:40:00,41.74,41.95,41.73,41.94,48600.0,40.5821,40.7863,40.5724,40.7766,48600.0
2012-02-15 11:50:00,41.94,42.12,41.79,41.79,48900.0,40.7766,40.9516,40.6307,40.6307,48900.0
2012-02-15 12:00:00,41.77,41.77,41.69,41.7,19300.0,40.6113,40.6113,40.5335,40.5432,19300.0
2012-02-15 12:10:00,41.7,41.7,41.59,41.64,6200.0,40.5432,40.5432,40.4363,40.4849,6200.0
2012-02-15 12:20:00,41.64,41.72,41.61,41.63,14400.0,40.4849,40.5627,40.4557,40.4752,14400.0
2012-02-15 12:30:00,41.61,41.66,41.4,41.48,19000.0,40.4557,40.5044,40.2516,40.3293,19000.0
2012-02-15 12:40:00,41.45,41.45,41.12,41.12,22200.0,40.3002,40.3002,39.9793,39.9793,22200.0
2012-02-15 12:50:00,41.12,41.14,41.0,41.08,26700.0,39.9793,39.9988,39.8627,39.9404,26700.0
2012-02-15 13:00:00,41.05,41.19,40.81,41.19,31500.0,39.9113,40.0474,39.6779,40.0474,31500.0
2012-02-15 13:10:00,41.21,41.27,41.02,41.13,31100.0,40.0668,40.1252,39.8821,39.9891,31100.0
2012-02-15 13:20:00,41.1,41.14,41.02,41.13,41500.0,39.9599,39.9988,39.8821,39.9891,41500.0
2012-02-15 13:30:00,41.17,41.22,41.1,41.15,10100.0,40.0279,40.0766,39.9599,40.0085,10100.0
2012-02-15 13:40:00,41.14,41.14,40.92,40.92,19500.0,39.9988,39.9988,39.7849,39.7849,19500.0
2012-02-15 13:50:00,40.94,41.09,40.92,41.07,8600.0,39.8043,39.9502,39.7849,39.9307,8600.0
2012-02-15 14:00:00,41.08,41.1,40.79,40.81,31900.0,39.9404,39.9599,39.6585,39.6779,31900.0
2012-02-15 14:10:00,40.8,40.8,40.61,40.75,38800.0,39.6682,39.6682,39.4835,39.6196,38800.0
2012-02-15 14:20:00,40.74,40.99,40.73,40.94,14700.0,39.6099,39.8529,39.6002,39.8043,14700.0
2012-02-15 14:30:00,40.92,40.92,40.61,40.63,9100.0,39.7849,39.7849,39.4835,39.5029,9100.0
2012-02-15 14:40:00,40.61,40.83,40.6,40.75,18600.0,39.4835,39.6974,39.4738,39.6196,18600.0
2012-02-15 14:50:00,40.73,40.76,40.41,40.41,27500.0,39.6002,39.6293,39.289,39.289,27500.0
2012-02-15 15:00:00,40.4,40.56,40.39,40.51,45000.0,39.2793,39.4349,39.2696,39.3863,45000.0
2012-02-15 15:10:00,40.5,40.54,40.4,40.41,19000.0,39.3765,39.4154,39.2793,39.289,19000.0
2012-02-15 15:20:00,40.44,40.46,40.24,40.28,44400.0,39.3182,39.3376,39.1237,39.1626,44400.0
2012-02-15 15:30:00,40.29,40.36,40.26,40.29,56100.0,39.1724,39.2404,39.1432,39.1724,56100.0
2012-02-15 15:40:00,40.28,40.5,40.23,40.37,68600.0,39.1626,39.3765,39.114,39.2501,68600.0
2012-02-15 15:50:00,40.33,40.45,40.32,40.4,112900.0,39.2112,39.3279,39.2015,39.2793,112900.0
2012-02-16 09:30:00,40.51,40.53,40.0,40.07,45100.0,39.3863,39.4057,38.8904,38.9585,45100.0
2012-02-16 09:40:00,40.16,40.39,40.06,40.29,39400.0,39.046,39.2696,38.9487,39.1724,39400.0
2012-02-16 09:50:00,40.28,40.51,40.14,40.5,39500.0,39.1626,39.3863,39.0265,39.3765,39500.0
2012-02-16 10:00:00,40.46,40.92,40.46,40.7,46200.0,39.3376,39.7849,39.3376,39.571,46200.0
2012-02-16 10:10:00,40.72,40.8,40.54,40.6,43800.0,39.5904,39.6682,39.4154,39.4738,43800.0
2012-02-16 10:20:00,40.6,40.78,40.44,40.75,30200.0,39.4738,39.6488,39.3182,39.6196,30200.0
2012-02-16 10:30:00,40.79,40.91,40.67,40.68,37600.0,39.6585,39.7752,39.5418,39.5515,37600.0
2012-02-16 10:40:00,40.7,40.85,40.66,40.74,42600.0,39.571,39.7168,39.5321,39.6099,42600.0
2012-02-16 10:50:00,40.73,40.81,40.46,40.52,53900.0,39.6002,39.6779,39.3376,39.396,53900.0
2012-02-16 11:00:00,40.51,40.75,40.49,40.5,52800.0,39.3863,39.6196,39.3668,39.3765,52800.0
2012-02-16 11:10:00,40.51,40.71,40.48,40.71,26800.0,39.3863,39.5807,39.3571,39.5807,26800.0
2012-02-16 11:20:00,40.7,40.78,40.63,40.71,22900.0,39.571,39.6488,39.5029,39.5807,22900.0
2012-02-16 11:30:00,40.73,40.93,40.69,40.92,41800.0,39.6002,39.7946,39.5613,39.7849,41800.0
2012-02-16 11:40:00,40.9,40.91,40.75,40.78,22200.0,39.7654,39.7752,39.6196,39.6488,22200.0
2012-02-16 11:50:00,40.8,40.86,40.76,40.83,45800.0,39.6682,39.7265,39.6293,39.6974,45800.0
2012-02-16 12:00:00,40.83,40.94,40.83,40.88,25200.0,39.6974,39.8043,39.6974,39.746,25200.0
2012-02-16 12:10:00,40.89,41.07,40.86,41.0,14100.0,39.7557,39.9307,39.7265,39.8627,14100.0
2012-02-16 12:20:00,41.02,41.2,41.02,41.13,8700.0,39.8821,40.0571,39.8821,39.9891,8700.0
2012-02-16 12:30:00,41.1,41.24,41.03,41.24,9700.0,39.9599,40.096,39.8918,40.096,9700.0
2012-02-16 12:40:00,41.26,41.26,41.1,41.15,7100.0,40.1155,40.1155,39.9599,40.0085,7100.0
2012-02-16 12:50:00,41.15,41.29,41.15,41.24,7100.0,40.0085,40.1446,40.0085,40.096,7100.0
2012-02-16 13:00:00,41.26,41.26,41.05,41.11,17300.0,40.1155,40.1155,39.9113,39.9696,17300.0
2012-02-16 13:10:00,41.09,41.25,41.08,41.1,12500.0,39.9502,40.1057,39.9404,39.9599,12500.0
2012-02-16 13:20:00,41.1,41.22,41.09,41.22,20900.0,39.9599,40.0766,39.9502,40.0766,20900.0
2012-02-16 13:30:00,41.22,41.37,41.17,41.29,6400.0,40.0766,40.2224,40.0279,40.1446,6400.0
2012-02-16 13:40:00,41.26,41.34,41.22,41.34,4100.0,40.1155,40.1932,40.0766,40.1932,4100.0
2012-02-16 13:50:00,41.35,41.36,41.29,41.29,9000.0,40.203,40.2127,40.1446,40.1446,9000.0
2012-02-16 14:00:00,41.29,41.33,41.18,41.27,12300.0,40.1446,40.1835,40.0377,40.1252,12300.0
2012-02-16 14:10:00,41.26,41.31,41.17,41.29,11300.0,40.1155,40.1641,40.0279,40.1446,11300.0
2012-02-16 14:20:00,41.29,41.33,41.29,41.32,14600.0,40.1446,40.1835,40.1446,40.1738,14600.0
2012-02-16 14:30:00,41.32,41.4,41.29,41.35,12900.0,40.1738,40.2516,40.1446,40.203,12900.0
2012-02-16 14:40:00,41.35,41.4,41.34,41.4,34000.0,40.203,40.2516,40.1932,40.2516,34000.0
2012-02-16 14:50:00,41.39,41.45,41.37,41.45,14600.0,40.2418,40.3002,40.2224,40.3002,14600.0
2012-02-16 15:00:00,41.44,41.49,41.44,41.46,15600.0,40.2905,40.3391,40.2905,40.3099,15600.0
2012-02-16 15:10:00,41.47,41.49,41.37,41.42,35800.0,40.3196,40.3391,40.2224,40.271,35800.0
2012-02-16 15:20:00,41.44,41.5,41.37,41.38,40800.0,40.2905,40.3488,40.2224,40.2321,40800.0
2012-02-16 15:30:00,41.38,41.47,41.38,41.47,32300.0,40.2321,40.3196,40.2321,40.3196,32300.0
2012-02-16 15:40:00,41.47,41.53,41.32,41.34,68600.0,40.3196,40.378,40.1738,40.1932,68600.0
2012-02-16 15:50:00,41.33,41.43,41.24,41.26,193800.0,40.1835,40.2807,40.096,40.1155,193800.0
2012-02-17 09:30:00,41.5,41.7,40.8,40.86,66600.0,40.3488,40.5432,39.6682,39.7265,66600.0
2012-02-17 09:40:00,40.9,41.13,40.84,41.13,36100.0,39.7654,39.9891,39.7071,39.9891,36100.0
2012-02-17 09:50:00,41.12,41.21,41.01,41.16,28100.0,39.9793,40.0668,39.8724,40.0182,28100.0
2012-02-17 10:00:00,41.2,41.22,41.01,41.18,18800.0,40.0571,40.0766,39.8724,40.0377,18800.0
2012-02-17 10:10:00,41.18,41.38,41.13,41.38,15300.0,40.0377,40.2321,39.9891,40.2321,15300.0
2012-02-17 10:20:00,41.38,41.5,41.1,41.28,32600.0,40.2321,40.3488,39.9599,40.1349,32600.0
2012-02-17 10:30:00,41.32,41.32,41.0,41.0,15500.0,40.1738,40.1738,39.8627,39.8627,15500.0
2012-02-17 10:40:00,41.04,41.44,41.04,41.29,46500.0,39.9016,40.2905,39.9016,40.1446,46500.0
2012-02-17 10:50:00,41.29,41.29,41.0,41.08,16900.0,40.1446,40.1446,39.8627,39.9404,16900.0
2012-02-17 11:00:00,41.06,41.06,40.78,40.78,29400.0,39.921,39.921,39.6488,39.6488,29400.0
2012-02-17 11:10:00,40.79,40.96,40.75,40.96,31900.0,39.6585,39.8238,39.6196,39.8238,31900.0
2012-02-17 11:20:00,40.95,40.95,40.7,40.82,28300.0,39.814,39.814,39.571,39.6877,28300.0
2012-02-17 11:30:00,40.8,40.82,40.67,40.7,41900.0,39.6682,39.6877,39.5418,39.571,41900.0
2012-02-17 11:40:00,40.69,40.74,40.67,40.69,27400.0,39.5613,39.6099,39.5418,39.5613,27400.0
2012-02-17 11:50:00,40.68,40.77,40.67,40.77,5200.0,39.5515,39.639,39.5418,39.639,5200.0
2012-02-17 12:00:00,40.78,40.86,40.71,40.86,3700.0,39.6488,39.7265,39.5807,39.7265,3700.0
2012-02-17 12:10:00,40.81,40.96,40.81,40.95,10900.0,39.6779,39.8238,39.6779,39.814,10900.0
2012-02-17 12:20:00,40.95,40.95,40.82,40.82,6200.0,39.814,39.814,39.6877,39.6877,6200.0
2012-02-17 12:30:00,40.82,40.89,40.82,40.88,3400.0,39.6877,39.7557,39.6877,39.746,3400.0
2012-02-17 12:40:00,40.89,40.91,40.87,40.9,5800.0,39.7557,39.7752,39.7363,39.7654,5800.0
2012-02-17 12:50:00,40.89,40.89,40.84,40.85,2800.0,39.7557,39.7557,39.7071,39.7168,2800.0
2012-02-17 13:00:00,40.86,40.86,40.81,40.82,7500.0,39.7265,39.7265,39.6779,39.6877,7500.0
2012-02-17 13:10:00,40.83,40.99,40.8,40.98,5300.0,39.6974,39.8529,39.6682,39.8432,5300.0
2012-02-17 13:20:00,40.97,41.02,40.97,40.99,5400.0,39.8335,39.8821,39.8335,39.8529,5400.0
2012-02-17 13:30:00,40.99,41.04,40.97,41.03,4100.0,39.8529,39.9016,39.8335,39.8918,4100.0
2012-02-17 13:40:00,41.03,41.1,41.02,41.09,36200.0,39.8918,39.9599,39.8821,39.9502,36200.0
2012-02-17 13:50:00,41.09,41.1,41.02,41.03,10900.0,39.9502,39.9599,39.8821,39.8918,10900.0
2012-02-17 14:00:00,41.05,41.08,41.01,41.07,6400.0,39.9113,39.9404,39.8724,39.9307,6400.0
2012-02-17 14:10:00,41.07,41.08,41.0,41.05,15500.0,39.9307,39.9404,39.8627,39.9113,15500.0
2012-02-17 14:20:00,41.03,41.04,40.95,41.03,8400.0,39.8918,39.9016,39.814,39.8918,8400.0
2012-02-17 14:30:00,41.03,41.07,40.99,41.01,15600.0,39.8918,39.9307,39.8529,39.8724,15600.0
2012-02-17 14:40:00,41.01,41.01,40.9,40.95,6000.0,39.8724,39.8724,39.7654,39.814,6000.0
2012-02-17 14:50:00,40.93,40.95,40.86,40.88,7300.0,39.7946,39.814,39.7265,39.746,7300.0
2012-02-17 15:00:00,40.89,40.89,40.81,40.84,13400.0,39.7557,39.7557,39.6779,39.7071,13400.0
2012-02-17 15:10:00,40.84,40.89,40.81,40.86,12700.0,39.7071,39.7557,39.6779,39.7265,12700.0
2012-02-17 15:20:00,40.86,40.89,40.81,40.85,15500.0,39.7265,39.7557,39.6779,39.7168,15500.0
2012-02-17 15:30:00,40.84,40.89,40.79,40.89,21100.0,39.7071,39.7557,39.6585,39.7557,21100.0
2012-02-17 15:40:00,40.88,40.9,40.8,40.82,29200.0,39.746,39.7654,39.6682,39.6877,29200.0
2012-02-17 15:50:00,40.81,40.83,40.64,40.66,141700.0,39.6779,39.6974,39.5126,39.5321,141700.0
2012-02-21 09:30:00,40.97,41.11,40.51,40.51,55900.0,39.8335,39.9696,39.3863,39.3863,55900.0
2012-02-21 09:40:00,40.53,40.64,40.1,40.15,58800.0,39.4057,39.5126,38.9876,39.0362,58800.0
2012-02-21 09:50:00,40.15,40.24,39.8,39.87,83500.0,39.0362,39.1237,38.696,38.764,83500.0
2012-02-21 10:00:00,39.88,40.02,39.84,39.97,83200.0,38.7737,38.9098,38.7348,38.8612,83200.0
2012-02-21 10:10:00,39.97,40.01,39.8,40.01,85400.0,38.8612,38.9001,38.696,38.9001,85400.0
2012-02-21 10:20:00,40.01,40.22,39.91,40.12,33200.0,38.9001,39.1043,38.8029,39.0071,33200.0
2012-02-21 10:30:00,40.09,40.33,40.09,40.31,26500.0,38.9779,39.2112,38.9779,39.1918,26500.0
2012-02-21 10:40:00,40.32,40.33,40.04,40.08,24400.0,39.2015,39.2112,38.9293,38.9682,24400.0
2012-02-21 10:50:00,40.07,40.09,39.92,39.92,26900.0,38.9585,38.9779,38.8126,38.8126,26900.0
2012-02-21 11:00:00,39.92,40.0,39.87,39.91,61100.0,38.8126,38.8904,38.764,38.8029,61100.0
2012-02-21 11:10:00,39.9,40.02,39.88,39.97,33000.0,38.7932,38.9098,38.7737,38.8612,33000.0
2012-02-21 11:20:00,40.0,40.02,39.74,39.76,94700.0,38.8904,38.9098,38.6376,38.6571,94700.0
2012-02-21 11:30:00,39.73,39.85,39.6,39.6,49100.0,38.6279,38.7446,38.5015,38.5015,49100.0
2012-02-21 11:40:00,39.61,39.63,39.6,39.6,24600.0,38.5112,38.5307,38.5015,38.5015,24600.0
2012-02-21 11:50:00,39.6,39.61,39.44,39.51,70900.0,38.5015,38.5112,38.3459,38.414,70900.0
2012-02-21 12:00:00,39.52,39.96,39.35,39.95,106500.0,38.4237,38.8515,38.2584,38.8418,106500.0
2012-02-21 12:10:00,39.96,40.0,39.71,39.71,59600.0,38.8515,38.8904,38.6084,38.6084,59600.0
2012-02-21 12:20:00,39.7,39.88,39.69,39.79,21900.0,38.5987,38.7737,38.589,38.6862,21900.0
2012-02-21 12:30:00,39.8,39.83,39.75,39.79,15300.0,38.696,38.7251,38.6473,38.6862,15300.0
2012-02-21 12:40:00,39.76,39.88,39.76,39.87,29300.0,38.6571,38.7737,38.6571,38.764,29300.0
2012-02-21 12:50:00,39.86,39.87,39.78,39.81,15100.0,38.7543,38.764,38.6765,38.7057,15100.0
2012-02-21 13:00:00,39.81,39.87,39.81,39.86,8200.0,38.7057,38.764,38.7057,38.7543,8200.0
2012-02-21 13:10:00,39.87,39.93,39.79,39.85,16700.0,38.764,38.8223,38.6862,38.7446,16700.0
2012-02-21 13:20:00,39.85,39.88,39.76,39.76,34600.0,38.7446,38.7737,38.6571,38.6571,34600.0
2012-02-21 13:30:00,39.78,39.82,39.72,39.72,24600.0,38.6765,38.7154,38.6182,38.6182,24600.0
2012-02-21 13:40:00,39.72,39.84,39.57,39.66,40900.0,38.6182,38.7348,38.4723,38.5598,40900.0
2012-02-21 13:50:00,39.67,39.77,39.64,39.7,30700.0,38.5696,38.6668,38.5404,38.5987,30700.0
2012-02-21 14:00:00,39.7,39.77,39.54,39.54,30300.0,38.5987,38.6668,38.4432,38.4432,30300.0
2012-02-21 14:10:00,39.53,39.53,39.33,39.48,45100.0,38.4334,38.4334,38.239,38.3848,45100.0
2012-02-21 14:20:00,39.48,39.58,39.46,39.47,53500.0,38.3848,38.4821,38.3654,38.3751,53500.0
2012-02-21 14:30:00,39.49,39.5,39.34,39.34,155300.0,38.3946,38.4043,38.2487,38.2487,155300.0
2012-02-21 14:40:00,39.33,39.37,39.19,39.22,93300.0,38.239,38.2779,38.1029,38.132,93300.0
2012-02-21 14:50:00,39.22,39.26,38.78,38.87,115400.0,38.132,38.1709,37.7042,37.7917,115400.0
2012-02-21 15:00:00,38.87,39.17,38.84,39.15,81300.0,37.7917,38.0834,37.7626,38.064,81300.0
2012-02-21 15:10:00,39.15,39.29,39.11,39.23,63900.0,38.064,38.2001,38.0251,38.1418,63900.0
2012-02-21 15:20:00,39.24,39.46,39.23,39.4,86900.0,38.1515,38.3654,38.1418,38.307,86900.0
2012-02-21 15:30:00,39.4,39.5,39.35,39.48,59300.0,38.307,38.4043,38.2584,38.3848,59300.0
2012-02-21 15:40:00,39.48,39.61,39.44,39.55,76400.0,38.3848,38.5112,38.3459,38.4529,76400.0
2012-02-21 15:50:00,39.55,39.59,39.43,39.52,136200.0,38.4529,38.4918,38.3362,38.4237,136200.0
2012-02-22 09:30:00,39.63,39.95,39.61,39.69,57300.0,38.5307,38.8418,38.5112,38.589,57300.0
2012-02-22 09:40:00,39.72,40.15,39.72,40.08,87000.0,38.6182,39.0362,38.6182,38.9682,87000.0
2012-02-22 09:50:00,40.09,40.22,40.02,40.19,38000.0,38.9779,39.1043,38.9098,39.0751,38000.0
2012-02-22 10:00:00,40.16,40.41,40.04,40.39,62400.0,39.046,39.289,38.9293,39.2696,62400.0
2012-02-22 10:10:00,40.39,40.45,40.36,40.4,58200.0,39.2696,39.3279,39.2404,39.2793,58200.0
2012-02-22 10:20:00,40.39,40.4,40.11,40.22,51700.0,39.2696,39.2793,38.9974,39.1043,51700.0
2012-02-22 10:30:00,40.21,40.32,40.1,40.29,44900.0,39.0946,39.2015,38.9876,39.1724,44900.0
2012-02-22 10:40:00,40.27,40.5,40.26,40.49,26400.0,39.1529,39.3765,39.1432,39.3668,26400.0
2012-02-22 10:50:00,40.49,40.55,40.46,40.52,21200.0,39.3668,39.4251,39.3376,39.396,21200.0
2012-02-22 11:00:00,40.55,40.72,40.52,40.61,29100.0,39.4251,39.5904,39.396,39.4835,29100.0
2012-02-22 11:10:00,40.61,40.68,40.54,40.6,47500.0,39.4835,39.5515,39.4154,39.4738,47500.0
2012-02-22 11:20:00,40.6,40.69,40.56,40.63,21400.0,39.4738,39.5613,39.4349,39.5029,21400.0
2012-02-22 11:30:00,40.65,40.74,40.46,40.57,33400.0,39.5224,39.6099,39.3376,39.4446,33400.0
2012-02-22 11:40:00,40.57,40.57,40.3,40.38,37800.0,39.4446,39.4446,39.1821,39.2599,37800.0
2012-02-22 11:50:00,40.38,40.4,40.22,40.25,13900.0,39.2599,39.2793,39.1043,39.1335,13900.0
2012-02-22 12:00:00,40.24,40.3,40.11,40.17,47900.0,39.1237,39.1821,38.9974,39.0557,47900.0
2012-02-22 12:10:00,40.16,40.26,40.13,40.21,19500.0,39.046,39.1432,39.0168,39.0946,19500.0
2012-02-22 12:20:00,40.23,40.4,40.21,40.29,22000.0,39.114,39.2793,39.0946,39.1724,22000.0
2012-02-22 12:30:00,40.29,40.34,40.21,40.27,15800.0,39.1724,39.221,39.0946,39.1529,15800.0
2012-02-22 12:40:00,40.29,40.38,40.27,40.33,17100.0,39.1724,39.2599,39.1529,39.2112,17100.0
2012-02-22 12:50:00,40.33,40.48,40.33,40.35,32500.0,39.2112,39.3571,39.2112,39.2307,32500.0
2012-02-22 13:00:00,40.33,40.55,40.3,40.54,16200.0,39.2112,39.4251,39.1821,39.4154,16200.0
2012-02-22 13:10:00,40.54,40.72,40.53,40.65,16900.0,39.4154,39.5904,39.4057,39.5224,16900.0
2012-02-22 13:20:00,40.63,40.81,40.62,40.74,24000.0,39.5029,39.6779,39.4932,39.6099,24000.0
2012-02-22 13:30:00,40.71,40.88,40.65,40.85,14400.0,39.5807,39.746,39.5224,39.7168,14400.0
2012-02-22 13:40:00,40.86,40.87,40.73,40.78,31500.0,39.7265,39.7363,39.6002,39.6488,31500.0
2012-02-22 13:50:00,40.79,40.83,40.76,40.79,22000.0,39.6585,39.6974,39.6293,39.6585,22000.0
2012-02-22 14:00:00,40.8,40.93,40.79,40.85,30300.0,39.6682,39.7946,39.6585,39.7168,30300.0
2012-02-22 14:10:00,40.82,41.11,40.82,41.1,69500.0,39.6877,39.9696,39.6877,39.9599,69500.0
2012-02-22 14:20:00,41.1,41.16,41.01,41.14,63900.0,39.9599,40.0182,39.8724,39.9988,63900.0
2012-02-22 14:30:00,41.14,41.21,41.0,41.07,38200.0,39.9988,40.0668,39.8627,39.9307,38200.0
2012-02-22 14:40:00,41.07,41.14,40.99,41.1,51000.0,39.9307,39.9988,39.8529,39.9599,51000.0
2012-02-22 14:50:00,41.1,41.2,41.06,41.09,25800.0,39.9599,40.0571,39.921,39.9502,25800.0
2012-02-22 15:00:00,41.08,41.21,41.04,41.19,59400.0,39.9404,40.0668,39.9016,40.0474,59400.0
2012-02-22 15:10:00,41.19,41.25,41.08,41.09,28400.0,40.0474,40.1057,39.9404,39.9502,28400.0
2012-02-22 15:20:00,41.07,41.23,40.99,41.1,45200.0,39.9307,40.0863,39.8529,39.9599,45200.0
2012-02-22 15:30:00,41.09,41.18,41.0,41.18,47000.0,39.9502,40.0377,39.8627,40.0377,47000.0
2012-02-22 15:40:00,41.18,41.23,41.07,41.17,75400.0,40.0377,40.0863,39.9307,40.0279,75400.0
2012-02-22 15:50:00,41.17,41.22,41.1,41.13,121600.0,40.0279,40.0766,39.9599,39.9891,121600.0
2012-02-23 09:30:00,40.94,41.16,40.27,40.38,65400.0,39.8043,40.0182,39.1529,39.2599,65400.0
2012-02-23 09:40:00,40.37,40.54,40.14,40.19,49400.0,39.2501,39.4154,39.0265,39.0751,49400.0
2012-02-23 09:50:00,40.19,40.67,40.17,40.24,40000.0,39.0751,39.5418,39.0557,39.1237,40000.0
2012-02-23 10:00:00,40.26,40.48,40.26,40.45,59300.0,39.1432,39.3571,39.1432,39.3279,59300.0
2012-02-23 10:10:00,40.45,40.85,40.39,40.78,103100.0,39.3279,39.7168,39.2696,39.6488,103100.0
2012-02-23 10:20:00,40.78,40.9,40.7,40.9,62000.0,39.6488,39.7654,39.571,39.7654,62000.0
2012-02-23 10:30:00,40.9,41.02,40.82,40.96,46200.0,39.7654,39.8821,39.6877,39.8238,46200.0
2012-02-23 10:40:00,40.95,41.05,40.95,41.02,30600.0,39.814,39.9113,39.814,39.8821,30600.0
2012-02-23 10:50:00,41.02,41.37,40.99,41.36,16300.0,39.8821,40.2224,39.8529,40.2127,16300.0
2012-02-23 11:00:00,41.35,41.39,41.27,41.34,20800.0,40.203,40.2418,40.1252,40.1932,20800.0
2012-02-23 11:10:00,41.36,41.49,41.27,41.3,47200.0,40.2127,40.3391,40.1252,40.1543,47200.0
2012-02-23 11:20:00,41.35,41.5,41.3,41.43,58900.0,40.203,40.3488,40.1543,40.2807,58900.0
2012-02-23 11:30:00,41.41,41.43,41.22,41.23,8400.0,40.2613,40.2807,40.0766,40.0863,8400.0
2012-02-23 11:40:00,41.22,41.32,41.17,41.19,34100.0,40.0766,40.1738,40.0279,40.0474,34100.0
2012-02-23 11:50:00,41.17,41.3,41.17,41.18,4400.0,40.0279,40.1543,40.0279,40.0377,4400.0
2012-02-23 12:00:00,41.22,41.32,41.21,41.31,14900.0,40.0766,40.1738,40.0668,40.1641,14900.0
2012-02-23 12:10:00,41.32,41.39,41.29,41.34,90500.0,40.1738,40.2418,40.1446,40.1932,90500.0
2012-02-23 12:20:00,41.37,41.39,41.26,41.29,26800.0,40.2224,40.2418,40.1155,40.1446,26800.0
2012-02-23 12:30:00,41.3,41.4,41.28,41.29,13700.0,40.1543,40.2516,40.1349,40.1446,13700.0
2012-02-23 12:40:00,41.28,41.28,41.05,41.12,6800.0,40.1349,40.1349,39.9113,39.9793,6800.0
2012-02-23 12:50:00,41.13,41.17,41.04,41.16,8200.0,39.9891,40.0279,39.9016,40.0182,8200.0
2012-02-23 13:00:00,41.15,41.18,41.06,41.06,4700.0,40.0085,40.0377,39.921,39.921,4700.0
2012-02-23 13:10:00,41.05,41.25,41.03,41.14,26300.0,39.9113,40.1057,39.8918,39.9988,26300.0
2012-02-23 13:20:00,41.11,41.27,41.11,41.2,17900.0,39.9696,40.1252,39.9696,40.0571,17900.0
2012-02-23 13:30:00,41.2,41.31,41.12,41.13,19800.0,40.0571,40.1641,39.9793,39.9891,19800.0
2012-02-23 13:40:00,41.13,41.23,41.12,41.2,7600.0,39.9891,40.0863,39.9793,40.0571,7600.0
2012-02-23 13:50:00,41.23,41.43,41.22,41.42,57200.0,40.0863,40.2807,40.0766,40.271,57200.0
2012-02-23 14:00:00,41.43,41.53,41.39,41.53,31700.0,40.2807,40.378,40.2418,40.378,31700.0
2012-02-23 14:10:00,41.52,41.67,41.52,41.67,37900.0,40.3682,40.5141,40.3682,40.5141,37900.0
2012-02-23 14:20:00,41.64,41.66,41.54,41.64,12500.0,40.4849,40.5044,40.3877,40.4849,12500.0
2012-02-23 14:30:00,41.63,41.64,41.52,41.54,6400.0,40.4752,40.4849,40.3682,40.3877,6400.0
2012-02-23 14:40:00,41.56,41.66,41.48,41.61,18400.0,40.4071,40.5044,40.3293,40.4557,18400.0
2012-02-23 14:50:00,41.61,41.8,41.59,41.73,49400.0,40.4557,40.6405,40.4363,40.5724,49400.0
2012-02-23 15:00:00,41.73,41.76,41.6,41.65,43400.0,40.5724,40.6016,40.446,40.4946,43400.0
2012-02-23 15:10:00,41.63,42.1,41.63,42.09,127700.0,40.4752,40.9321,40.4752,40.9224,127700.0
2012-02-23 15:20:00,42.1,42.1,41.97,41.97,64400.0,40.9321,40.9321,40.8058,40.8058,64400.0
2012-02-23 15:30:00,41.98,42.06,41.9,41.94,66200.0,40.8155,40.8933,40.7377,40.7766,66200.0
2012-02-23 15:40:00,41.95,42.03,41.84,41.99,93100.0,40.7863,40.8641,40.6794,40.8252,93100.0
2012-02-23 15:50:00,41.99,42.05,41.93,41.99,183400.0,40.8252,40.8835,40.7669,40.8252,183400.0
2012-02-24 09:30:00,42.59,44.1,42.5,43.46,227600.0,41.4086,42.8767,41.3211,42.2544,227600.0
2012-02-24 09:40:00,43.46,43.59,43.01,43.4,137500.0,42.2544,42.3808,41.8169,42.1961,137500.0
2012-02-24 09:50:00,43.4,43.45,43.14,43.23,36700.0,42.1961,42.2447,41.9433,42.0308,36700.0
2012-02-24 10:00:00,43.23,43.41,43.11,43.33,68700.0,42.0308,42.2058,41.9141,42.128,68700.0
2012-02-24 10:10:00,43.3,43.3,42.84,42.96,77000.0,42.0989,42.0989,41.6516,41.7683,77000.0
2012-02-24 10:20:00,42.95,43.02,42.77,42.9,61200.0,41.7586,41.8266,41.5836,41.71,61200.0
2012-02-24 10:30:00,42.9,42.94,42.6,42.73,66600.0,41.71,41.7488,41.4183,41.5447,66600.0
2012-02-24 10:40:00,42.71,42.87,42.66,42.78,29400.0,41.5252,41.6808,41.4766,41.5933,29400.0
2012-02-24 10:50:00,42.76,43.0,42.75,42.84,48100.0,41.5738,41.8072,41.5641,41.6516,48100.0
2012-02-24 11:00:00,42.83,43.15,42.66,42.8,85900.0,41.6419,41.953,41.4766,41.6127,85900.0
2012-02-24 11:10:00,42.82,42.99,42.81,42.95,34300.0,41.6322,41.7975,41.6225,41.7586,34300.0
2012-02-24 11:20:00,42.95,42.98,42.74,42.98,23000.0,41.7586,41.7877,41.5544,41.7877,23000.0
2012-02-24 11:30:00,42.95,43.0,42.79,42.79,23100.0,41.7586,41.8072,41.603,41.603,23100.0
2012-02-24 11:40:00,42.79,42.9,42.79,42.9,18500.0,41.603,41.71,41.603,41.71,18500.0
2012-02-24 11:50:00,42.89,42.99,42.84,42.92,12700.0,41.7002,41.7975,41.6516,41.7294,12700.0
2012-02-24 12:00:00,42.91,42.98,42.78,42.81,15100.0,41.7197,41.7877,41.5933,41.6225,15100.0
2012-02-24 12:10:00,42.79,42.91,42.78,42.91,14500.0,41.603,41.7197,41.5933,41.7197,14500.0
2012-02-24 12:20:00,42.91,42.93,42.75,42.79,13500.0,41.7197,41.7391,41.5641,41.603,13500.0
2012-02-24 12:30:00,42.8,42.8,42.66,42.72,11800.0,41.6127,41.6127,41.4766,41.535,11800.0
2012-02-24 12:40:00,42.77,42.8,42.7,42.71,14200.0,41.5836,41.6127,41.5155,41.5252,14200.0
2012-02-24 12:50:00,42.71,42.99,42.71,42.98,23100.0,41.5252,41.7975,41.5252,41.7877,23100.0
2012-02-24 13:00:00,42.97,43.03,42.9,42.96,26100.0,41.778,41.8364,41.71,41.7683,26100.0
2012-02-24 13:10:00,42.95,43.05,42.91,43.04,21400.0,41.7586,41.8558,41.7197,41.8461,21400.0
2012-02-24 13:20:00,43.05,43.09,42.81,42.83,27300.0,41.8558,41.8947,41.6225,41.6419,27300.0
2012-02-24 13:30:00,42.8,43.01,42.76,42.88,20900.0,41.6127,41.8169,41.5738,41.6905,20900.0
2012-02-24 13:40:00,42.88,42.98,42.85,42.91,14600.0,41.6905,41.7877,41.6613,41.7197,14600.0
2012-02-24 13:50:00,42.94,42.99,42.91,42.97,9800.0,41.7488,41.7975,41.7197,41.778,9800.0
2012-02-24 14:00:00,42.98,43.21,42.97,43.12,44900.0,41.7877,42.0114,41.778,41.9239,44900.0
2012-02-24 14:10:00,43.12,43.14,43.05,43.08,66400.0,41.9239,41.9433,41.8558,41.885,66400.0
2012-02-24 14:20:00,43.08,43.32,43.08,43.15,53200.0,41.885,42.1183,41.885,41.953,53200.0
2012-02-24 14:30:00,43.2,43.29,42.96,43.26,33500.0,42.0016,42.0891,41.7683,42.06,33500.0
2012-02-24 14:40:00,43.3,43.31,43.15,43.29,28100.0,42.0989,42.1086,41.953,42.0891,28100.0
2012-02-24 14:50:00,43.3,43.3,43.13,43.22,40700.0,42.0989,42.0989,41.9336,42.0211,40700.0
2012-02-24 15:00:00,43.21,43.3,43.13,43.21,60400.0,42.0114,42.0989,41.9336,42.0114,60400.0
2012-02-24 15:10:00,43.21,43.3,43.14,43.19,48300.0,42.0114,42.0989,41.9433,41.9919,48300.0
2012-02-24 15:20:00,43.19,43.3,43.14,43.2,71200.0,41.9919,42.0989,41.9433,42.0016,71200.0
2012-02-24 15:30:00,43.2,43.24,42.95,43.0,102100.0,42.0016,42.0405,41.7586,41.8072,102100.0
2012-02-24 15:40:00,42.99,43.03,42.75,42.77,96900.0,41.7975,41.8364,41.5641,41.5836,96900.0
2012-02-24 15:50:00,42.78,42.93,42.75,42.89,162000.0,41.5933,41.7391,41.5641,41.7002,162000.0
2012-02-27 09:30:00,42.57,42.89,42.5,42.84,66200.0,41.3891,41.7002,41.3211,41.6516,66200.0
2012-02-27 09:40:00,42.83,42.84,42.44,42.74,72600.0,41.6419,41.6516,41.2627,41.5544,72600.0
2012-02-27 09:50:00,42.72,42.9,42.64,42.7,20200.0,41.535,41.71,41.4572,41.5155,20200.0
2012-02-27 10:00:00,42.7,43.0,42.68,42.95,74700.0,41.5155,41.8072,41.4961,41.7586,74700.0
2012-02-27 10:10:00,42.99,43.04,42.82,43.01,43800.0,41.7975,41.8461,41.6322,41.8169,43800.0
2012-02-27 10:20:00,43.01,43.24,43.0,43.17,31000.0,41.8169,42.0405,41.8072,41.9725,31000.0
2012-02-27 10:30:00,43.16,43.23,43.08,43.15,29900.0,41.9627,42.0308,41.885,41.953,29900.0
2012-02-27 10:40:00,43.15,43.42,43.08,43.42,63100.0,41.953,42.2155,41.885,42.2155,63100.0
2012-02-27 10:50:00,43.4,43.52,43.37,43.49,15600.0,42.1961,42.3128,42.1669,42.2836,15600.0
2012-02-27 11:00:00,43.48,43.65,43.48,43.59,28800.0,42.2739,42.4392,42.2739,42.3808,28800.0
2012-02-27 11:10:00,43.61,43.86,43.52,43.86,64800.0,42.4003,42.6433,42.3128,42.6433,64800.0
2012-02-27 11:20:00,43.85,43.93,43.48,43.57,43700.0,42.6336,42.7114,42.2739,42.3614,43700.0
2012-02-27 11:30:00,43.58,43.68,43.54,43.58,26000.0,42.3711,42.4683,42.3322,42.3711,26000.0
2012-02-27 11:40:00,43.58,43.69,43.46,43.53,44300.0,42.3711,42.478,42.2544,42.3225,44300.0
2012-02-27 11:50:00,43.52,43.61,43.45,43.54,32500.0,42.3128,42.4003,42.2447,42.3322,32500.0
2012-02-27 12:00:00,43.52,43.74,43.48,43.48,96000.0,42.3128,42.5267,42.2739,42.2739,96000.0
2012-02-27 12:10:00,43.49,43.51,43.4,43.4,17100.0,42.2836,42.303,42.1961,42.1961,17100.0
2012-02-27 12:20:00,43.39,43.48,43.15,43.47,42700.0,42.1864,42.2739,41.953,42.2641,42700.0
2012-02-27 12:30:00,43.5,43.54,43.26,43.37,20800.0,42.2933,42.3322,42.06,42.1669,20800.0
2012-02-27 12:40:00,43.33,43.49,43.31,43.49,8800.0,42.128,42.2836,42.1086,42.2836,8800.0
2012-02-27 12:50:00,43.49,43.64,43.31,43.44,48400.0,42.2836,42.4294,42.1086,42.235,48400.0
2012-02-27 13:00:00,43.42,43.5,43.33,43.33,18100.0,42.2155,42.2933,42.128,42.128,18100.0
2012-02-27 13:10:00,43.39,43.45,43.36,43.39,17500.0,42.1864,42.2447,42.1572,42.1864,17500.0
2012-02-27 13:20:00,43.41,43.54,43.41,43.42,16500.0,42.2058,42.3322,42.2058,42.2155,16500.0
2012-02-27 13:30:00,43.39,43.48,43.33,43.44,13900.0,42.1864,42.2739,42.128,42.235,13900.0
2012-02-27 13:40:00,43.46,43.53,43.41,43.41,27600.0,42.2544,42.3225,42.2058,42.2058,27600.0
2012-02-27 13:50:00,43.42,43.5,43.26,43.29,15200.0,42.2155,42.2933,42.06,42.0891,15200.0
2012-02-27 14:00:00,43.33,43.55,43.33,43.46,16900.0,42.128,42.3419,42.128,42.2544,16900.0
2012-02-27 14:10:00,43.4,43.48,43.4,43.46,14700.0,42.1961,42.2739,42.1961,42.2544,14700.0
2012-02-27 14:20:00,43.44,43.6,43.43,43.48,10400.0,42.235,42.3905,42.2253,42.2739,10400.0
2012-02-27 14:30:00,43.45,43.5,43.3,43.3,50600.0,42.2447,42.2933,42.0989,42.0989,50600.0
2012-02-27 14:40:00,43.29,43.37,43.27,43.33,15200.0,42.0891,42.1669,42.0697,42.128,15200.0
2012-02-27 14:50:00,43.3,43.37,43.27,43.34,11800.0,42.0989,42.1669,42.0697,42.1378,11800.0
2012-02-27 15:00:00,43.34,43.43,43.31,43.33,30000.0,42.1378,42.2253,42.1086,42.128,30000.0
2012-02-27 15:10:00,43.33,43.38,43.03,43.1,51900.0,42.128,42.1766,41.8364,41.9044,51900.0
2012-02-27 15:20:00,43.12,43.28,43.06,43.22,48800.0,41.9239,42.0794,41.8655,42.0211,48800.0
2012-02-27 15:30:00,43.24,43.43,43.21,43.4,50900.0,42.0405,42.2253,42.0114,42.1961,50900.0
2012-02-27 15:40:00,43.42,43.42,43.25,43.27,42100.0,42.2155,42.2155,42.0502,42.0697,42100.0
2012-02-27 15:50:00,43.27,43.4,43.25,43.25,106400.0,42.0697,42.1961,42.0502,42.0502,106400.0
2012-02-28 09:30:00,43.01,43.37,43.0,43.0,41300.0,41.8169,42.1669,41.8072,41.8072,41300.0
2012-02-28 09:40:00,43.0,43.01,42.58,42.76,73500.0,41.8072,41.8169,41.3988,41.5738,73500.0
2012-02-28 09:50:00,42.73,43.23,42.67,42.86,59800.0,41.5447,42.0308,41.4863,41.6711,59800.0
2012-02-28 10:00:00,42.86,43.18,42.65,42.87,134200.0,41.6711,41.9822,41.4669,41.6808,134200.0
2012-02-28 10:10:00,42.82,43.02,42.8,42.93,25500.0,41.6322,41.8266,41.6127,41.7391,25500.0
2012-02-28 10:20:00,42.91,43.05,42.81,42.88,49500.0,41.7197,41.8558,41.6225,41.6905,49500.0
2012-02-28 10:30:00,42.89,43.23,42.89,43.05,27800.0,41.7002,42.0308,41.7002,41.8558,27800.0
2012-02-28 10:40:00,43.1,43.29,43.01,43.05,70000.0,41.9044,42.0891,41.8169,41.8558,70000.0
2012-02-28 10:50:00,43.06,43.19,43.05,43.17,95200.0,41.8655,41.9919,41.8558,41.9725,95200.0
2012-02-28 11:00:00,43.18,43.29,43.08,43.23,24700.0,41.9822,42.0891,41.885,42.0308,24700.0
2012-02-28 11:10:00,43.22,43.27,43.02,43.03,22400.0,42.0211,42.0697,41.8266,41.8364,22400.0
2012-02-28 11:20:00,43.03,43.11,43.0,43.05,51500.0,41.8364,41.9141,41.8072,41.8558,51500.0
2012-02-28 11:30:00,43.05,43.07,42.85,42.85,18500.0,41.8558,41.8752,41.6613,41.6613,18500.0
2012-02-28 11:40:00,42.84,42.84,42.73,42.78,13000.0,41.6516,41.6516,41.5447,41.5933,13000.0
2012-02-28 11:50:00,42.77,42.8,42.65,42.68,10800.0,41.5836,41.6127,41.4669,41.4961,10800.0
2012-02-28 12:00:00,42.67,42.69,42.52,42.61,23800.0,41.4863,41.5058,41.3405,41.428,23800.0
2012-02-28 12:10:00,42.6,42.65,42.55,42.57,12400.0,41.4183,41.4669,41.3697,41.3891,12400.0
2012-02-28 12:20:00,42.58,42.59,42.52,42.57,20700.0,41.3988,41.4086,41.3405,41.3891,20700.0
2012-02-28 12:30:00,42.56,42.56,42.36,42.42,17500.0,41.3794,41.3794,41.1849,41.2433,17500.0
2012-02-28 12:40:00,42.44,42.66,42.43,42.62,52500.0,41.2627,41.4766,41.253,41.4377,52500.0
2012-02-28 12:50:00,42.65,42.72,42.65,42.71,6600.0,41.4669,41.535,41.4669,41.5252,6600.0
2012-02-28 13:00:00,42.7,42.71,42.47,42.49,16200.0,41.5155,41.5252,41.2919,41.3113,16200.0
2012-02-28 13:10:00,42.48,42.48,42.41,42.41,16200.0,41.3016,41.3016,41.2335,41.2335,16200.0
2012-02-28 13:20:00,42.41,42.48,42.38,42.48,10900.0,41.2335,41.3016,41.2044,41.3016,10900.0
2012-02-28 13:30:00,42.46,42.51,42.37,42.41,18500.0,41.2822,41.3308,41.1947,41.2335,18500.0
2012-02-28 13:40:00,42.39,42.42,42.25,42.25,15600.0,41.2141,41.2433,41.078,41.078,15600.0
2012-02-28 13:50:00,42.22,42.22,41.82,42.1,56200.0,41.0488,41.0488,40.6599,40.9321,56200.0
2012-02-28 14:00:00,42.07,42.21,42.06,42.21,12300.0,40.903,41.0391,40.8933,41.0391,12300.0
2012-02-28 14:10:00,42.22,42.39,42.09,42.36,24300.0,41.0488,41.2141,40.9224,41.1849,24300.0
2012-02-28 14:20:00,42.3,42.42,42.22,42.22,25400.0,41.1266,41.2433,41.0488,41.0488,25400.0
2012-02-28 14:30:00,42.19,42.42,42.11,42.42,22700.0,41.0197,41.2433,40.9419,41.2433,22700.0
2012-02-28 14:40:00,42.43,42.43,42.25,42.29,17200.0,41.253,41.253,41.078,41.1169,17200.0
2012-02-28 14:50:00,42.31,42.34,42.13,42.13,12700.0,41.1363,41.1655,40.9613,40.9613,12700.0
2012-02-28 15:00:00,42.12,42.25,42.12,42.23,17700.0,40.9516,41.078,40.9516,41.0585,17700.0
2012-02-28 15:10:00,42.23,42.33,42.12,42.26,16100.0,41.0585,41.1558,40.9516,41.0877,16100.0
2012-02-28 15:20:00,42.26,42.29,42.17,42.21,21900.0,41.0877,41.1169,41.0002,41.0391,21900.0
2012-02-28 15:30:00,42.21,42.24,42.14,42.17,26800.0,41.0391,41.0683,40.971,41.0002,26800.0
2012-02-28 15:40:00,42.17,42.28,42.14,42.17,28800.0,41.0002,41.1072,40.971,41.0002,28800.0
2012-02-28 15:50:00,42.18,42.27,42.16,42.22,59900.0,41.0099,41.0974,40.9905,41.0488,59900.0
2012-02-29 09:30:00,42.49,42.75,42.41,42.71,25800.0,41.3113,41.5641,41.2335,41.5252,25800.0
2012-02-29 09:40:00,42.7,42.85,42.45,42.64,33500.0,41.5155,41.6613,41.2724,41.4572,33500.0
2012-02-29 09:50:00,42.65,42.75,42.38,42.64,33400.0,41.4669,41.5641,41.2044,41.4572,33400.0
2012-02-29 10:00:00,42.63,42.7,42.22,42.42,26500.0,41.4474,41.5155,41.0488,41.2433,26500.0
2012-02-29 10:10:00,42.44,42.53,42.26,42.26,15600.0,41.2627,41.3502,41.0877,41.0877,15600.0
2012-02-29 10:20:00,42.27,42.55,42.15,42.35,19500.0,41.0974,41.3697,40.9808,41.1752,19500.0
2012-02-29 10:30:00,42.32,42.39,42.14,42.15,23600.0,41.146,41.2141,40.971,40.9808,23600.0
2012-02-29 10:40:00,42.15,42.17,41.63,41.67,27500.0,40.9808,41.0002,40.4752,40.5141,27500.0
2012-02-29 10:50:00,41.66,41.88,41.43,41.86,23700.0,40.5044,40.7183,40.2807,40.6988,23700.0
2012-02-29 11:00:00,41.87,41.9,41.71,41.89,16900.0,40.7085,40.7377,40.553,40.728,16900.0
2012-02-29 11:10:00,41.86,41.9,41.74,41.89,28400.0,40.6988,40.7377,40.5821,40.728,28400.0
2012-02-29 11:20:00,41.9,41.91,41.57,41.57,10300.0,40.7377,40.7474,40.4169,40.4169,10300.0
2012-02-29 11:30:00,41.6,41.88,41.59,41.88,6200.0,40.446,40.7183,40.4363,40.7183,6200.0
2012-02-29 11:40:00,41.9,42.08,41.9,42.02,26300.0,40.7377,40.9127,40.7377,40.8544,26300.0
2012-02-29 11:50:00,42.04,42.05,41.9,41.9,15700.0,40.8738,40.8835,40.7377,40.7377,15700.0
2012-02-29 12:00:00,41.88,42.0,41.7,42.0,28000.0,40.7183,40.8349,40.5432,40.8349,28000.0
2012-02-29 12:10:00,41.98,42.18,41.93,42.05,14200.0,40.8155,41.0099,40.7669,40.8835,14200.0
2012-02-29 12:20:00,42.06,42.23,42.04,42.23,10600.0,40.8933,41.0585,40.8738,41.0585,10600.0
2012-02-29 12:30:00,42.24,42.33,42.13,42.23,41500.0,41.0683,41.1558,40.9613,41.0585,41500.0
2012-02-29 12:40:00,42.23,42.23,41.71,41.78,9700.0,41.0585,41.0585,40.553,40.621,9700.0
2012-02-29 12:50:00,41.77,41.86,41.74,41.78,4100.0,40.6113,40.6988,40.5821,40.621,4100.0
2012-02-29 13:00:00,41.84,42.14,41.84,42.06,12000.0,40.6794,40.971,40.6794,40.8933,12000.0
2012-02-29 13:10:00,42.06,42.11,41.87,41.93,10500.0,40.8933,40.9419,40.7085,40.7669,10500.0
2012-02-29 13:20:00,41.93,42.11,41.88,42.09,19500.0,40.7669,40.9419,40.7183,40.9224,19500.0
2012-02-29 13:30:00,42.06,42.12,42.02,42.04,7900.0,40.8933,40.9516,40.8544,40.8738,7900.0
2012-02-29 13:40:00,42.07,42.12,42.0,42.07,12700.0,40.903,40.9516,40.8349,40.903,12700.0
2012-02-29 13:50:00,42.1,42.13,42.0,42.0,14700.0,40.9321,40.9613,40.8349,40.8349,14700.0
2012-02-29 14:00:00,42.0,42.15,41.97,42.11,72700.0,40.8349,40.9808,40.8058,40.9419,72700.0
2012-02-29 14:10:00,42.1,42.1,41.96,42.1,65200.0,40.9321,40.9321,40.796,40.9321,65200.0
2012-02-29 14:20:00,42.07,42.22,42.06,42.21,20700.0,40.903,41.0488,40.8933,41.0391,20700.0
2012-02-29 14:30:00,42.21,42.25,42.18,42.22,15700.0,41.0391,41.078,41.0099,41.0488,15700.0
2012-02-29 14:40:00,42.22,42.27,42.17,42.2,26900.0,41.0488,41.0974,41.0002,41.0294,26900.0
2012-02-29 14:50:00,42.2,42.27,42.2,42.21,9200.0,41.0294,41.0974,41.0294,41.0391,9200.0
2012-02-29 15:00:00,42.21,42.23,42.14,42.2,24000.0,41.0391,41.0585,40.971,41.0294,24000.0
2012-02-29 15:10:00,42.2,42.26,42.13,42.16,37100.0,41.0294,41.0877,40.9613,40.9905,37100.0
2012-02-29 15:20:00,42.15,42.17,41.9,42.0,14500.0,40.9808,41.0002,40.7377,40.8349,14500.0
2012-02-29 15:30:00,41.93,41.95,41.7,41.76,28300.0,40.7669,40.7863,40.5432,40.6016,28300.0
2012-02-29 15:40:00,41.72,41.91,41.65,41.84,37700.0,40.5627,40.7474,40.4946,40.6794,37700.0
2012-02-29 15:50:00,41.86,42.09,41.66,41.68,170400.0,40.6988,40.9224,40.5044,40.5238,170400.0
2012-03-01 09:30:00,42.23,42.43,42.0,42.09,43700.0,41.0585,41.253,40.8349,40.9224,43700.0
2012-03-01 09:40:00,42.08,42.4,42.03,42.38,23100.0,40.9127,41.2238,40.8641,41.2044,23100.0
2012-03-01 09:50:00,42.35,42.5,42.32,42.5,112400.0,41.1752,41.3211,41.146,41.3211,112400.0
2012-03-01 10:00:00,42.5,42.5,42.19,42.34,59800.0,41.3211,41.3211,41.0197,41.1655,59800.0
2012-03-01 10:10:00,42.37,42.49,42.29,42.29,35800.0,41.1947,41.3113,41.1169,41.1169,35800.0
2012-03-01 10:20:00,42.31,42.81,42.3,42.78,79500.0,41.1363,41.6225,41.1266,41.5933,79500.0
2012-03-01 10:30:00,42.78,42.86,42.53,42.74,78400.0,41.5933,41.6711,41.3502,41.5544,78400.0
2012-03-01 10:40:00,42.74,42.98,42.74,42.97,61700.0,41.5544,41.7877,41.5544,41.778,61700.0
2012-03-01 10:50:00,42.96,43.0,42.86,42.87,51400.0,41.7683,41.8072,41.6711,41.6808,51400.0
2012-03-01 11:00:00,42.88,42.97,42.76,42.78,40200.0,41.6905,41.778,41.5738,41.5933,40200.0
2012-03-01 11:10:00,42.78,42.9,42.71,42.86,34500.0,41.5933,41.71,41.5252,41.6711,34500.0
2012-03-01 11:20:00,42.85,42.97,42.78,42.97,29800.0,41.6613,41.778,41.5933,41.778,29800.0
2012-03-01 11:30:00,43.0,43.01,42.95,42.97,65400.0,41.8072,41.8169,41.7586,41.778,65400.0
2012-03-01 11:40:00,42.98,42.99,42.85,42.86,41000.0,41.7877,41.7975,41.6613,41.6711,41000.0
2012-03-01 11:50:00,42.86,42.9,42.78,42.87,17600.0,41.6711,41.71,41.5933,41.6808,17600.0
2012-03-01 12:00:00,42.88,43.03,42.84,42.97,41600.0,41.6905,41.8364,41.6516,41.778,41600.0
2012-03-01 12:10:00,42.93,43.02,42.88,42.97,47800.0,41.7391,41.8266,41.6905,41.778,47800.0
2012-03-01 12:20:00,43.0,43.14,42.96,42.96,25200.0,41.8072,41.9433,41.7683,41.7683,25200.0
2012-03-01 12:30:00,42.97,42.98,42.88,42.92,36100.0,41.778,41.7877,41.6905,41.7294,36100.0
2012-03-01 12:40:00,42.93,43.12,42.89,43.11,29200.0,41.7391,41.9239,41.7002,41.9141,29200.0
2012-03-01 12:50:00,43.11,43.21,43.09,43.15,33400.0,41.9141,42.0114,41.8947,41.953,33400.0
2012-03-01 13:00:00,43.15,43.16,43.06,43.11,42000.0,41.953,41.9627,41.8655,41.9141,42000.0
2012-03-01 13:10:00,43.1,43.15,43.04,43.1,44800.0,41.9044,41.953,41.8461,41.9044,44800.0
2012-03-01 13:20:00,43.11,43.22,43.07,43.14,58800.0,41.9141,42.0211,41.8752,41.9433,58800.0
2012-03-01 13:30:00,43.14,43.15,42.98,42.98,47300.0,41.9433,41.953,41.7877,41.7877,47300.0
2012-03-01 13:40:00,42.98,43.02,42.89,43.01,23200.0,41.7877,41.8266,41.7002,41.8169,23200.0
2012-03-01 13:50:00,43.01,43.03,42.83,42.86,26400.0,41.8169,41.8364,41.6419,41.6711,26400.0
2012-03-01 14:00:00,42.87,42.89,42.78,42.8,44100.0,41.6808,41.7002,41.5933,41.6127,44100.0
2012-03-01 14:10:00,42.8,42.82,42.77,42.77,24900.0,41.6127,41.6322,41.5836,41.5836,24900.0
2012-03-01 14:20:00,42.78,42.83,42.5,42.51,46000.0,41.5933,41.6419,41.3211,41.3308,46000.0
2012-03-01 14:30:00,42.51,42.58,42.46,42.53,35500.0,41.3308,41.3988,41.2822,41.3502,35500.0
2012-03-01 14:40:00,42.53,42.59,42.53,42.55,34300.0,41.3502,41.4086,41.3502,41.3697,34300.0
2012-03-01 14:50:00,42.56,42.59,42.53,42.55,55100.0,41.3794,41.4086,41.3502,41.3697,55100.0
2012-03-01 15:00:00,42.55,42.64,42.47,42.49,52600.0,41.3697,41.4572,41.2919,41.3113,52600.0
2012-03-01 15:10:00,42.48,42.58,42.22,42.22,73700.0,41.3016,41.3988,41.0488,41.0488,73700.0
2012-03-01 15:20:00,42.2,42.41,42.16,42.39,48300.0,41.0294,41.2335,40.9905,41.2141,48300.0
2012-03-01 15:30:00,42.4,42.52,42.37,42.43,52900.0,41.2238,41.3405,41.1947,41.253,52900.0
2012-03-01 15:40:00,42.44,42.59,42.36,42.59,70200.0,41.2627,41.4086,41.1849,41.4086,70200.0
2012-03-01 15:50:00,42.6,42.6,42.44,42.5,173700.0,41.4183,41.4183,41.2627,41.3211,173700.0
2012-03-02 09:30:00,42.52,42.61,42.26,42.42,23700.0,41.3405,41.428,41.0877,41.2433,23700.0
2012-03-02 09:40:00,42.41,42.45,42.28,42.3,19000.0,41.2335,41.2724,41.1072,41.1266,19000.0
2012-03-02 09:50:00,42.24,42.48,42.16,42.3,15200.0,41.0683,41.3016,40.9905,41.1266,15200.0
2012-03-02 10:00:00,42.3,42.44,42.23,42.34,14200.0,41.1266,41.2627,41.0585,41.1655,14200.0
2012-03-02 10:10:00,42.33,42.81,42.33,42.54,38100.0,41.1558,41.6225,41.1558,41.3599,38100.0
2012-03-02 10:20:00,42.55,42.55,42.38,42.46,13200.0,41.3697,41.3697,41.2044,41.2822,13200.0
2012-03-02 10:30:00,42.48,42.51,42.2,42.22,11800.0,41.3016,41.3308,41.0294,41.0488,11800.0
2012-03-02 10:40:00,42.22,42.35,42.13,42.13,29400.0,41.0488,41.1752,40.9613,40.9613,29400.0
2012-03-02 10:50:00,42.11,42.34,42.09,42.29,34900.0,40.9419,41.1655,40.9224,41.1169,34900.0
2012-03-02 11:00:00,42.29,42.41,42.15,42.41,28700.0,41.1169,41.2335,40.9808,41.2335,28700.0
2012-03-02 11:10:00,42.4,42.54,42.38,42.53,31300.0,41.2238,41.3599,41.2044,41.3502,31300.0
2012-03-02 11:20:00,42.53,42.71,42.51,42.6,26200.0,41.3502,41.5252,41.3308,41.4183,26200.0
2012-03-02 11:30:00,42.56,42.72,42.56,42.72,27300.0,41.3794,41.535,41.3794,41.535,27300.0
2012-03-02 11:40:00,42.72,42.72,42.4,42.57,51800.0,41.535,41.535,41.2238,41.3891,51800.0
2012-03-02 11:50:00,42.57,42.68,42.5,42.68,21900.0,41.3891,41.4961,41.3211,41.4961,21900.0
2012-03-02 12:00:00,42.69,42.76,42.57,42.67,33100.0,41.5058,41.5738,41.3891,41.4863,33100.0
2012-03-02 12:10:00,42.67,42.68,42.5,42.59,34100.0,41.4863,41.4961,41.3211,41.4086,34100.0
2012-03-02 12:20:00,42.59,42.61,42.45,42.56,43300.0,41.4086,41.428,41.2724,41.3794,43300.0
2012-03-02 12:30:00,42.56,42.7,42.55,42.63,17600.0,41.3794,41.5155,41.3697,41.4474,17600.0
2012-03-02 12:40:00,42.63,42.71,42.61,42.67,21400.0,41.4474,41.5252,41.428,41.4863,21400.0
2012-03-02 12:50:00,42.68,42.8,42.65,42.68,39600.0,41.4961,41.6127,41.4669,41.4961,39600.0
2012-03-02 13:00:00,42.68,42.74,42.64,42.73,43200.0,41.4961,41.5544,41.4572,41.5447,43200.0
2012-03-02 13:10:00,42.72,42.72,42.55,42.58,51300.0,41.535,41.535,41.3697,41.3988,51300.0
2012-03-02 13:20:00,42.58,42.59,42.19,42.36,35800.0,41.3988,41.4086,41.0197,41.1849,35800.0
2012-03-02 13:30:00,42.38,42.64,42.38,42.64,63500.0,41.2044,41.4572,41.2044,41.4572,63500.0
2012-03-02 13:40:00,42.64,42.75,42.63,42.69,25800.0,41.4572,41.5641,41.4474,41.5058,25800.0
2012-03-02 13:50:00,42.72,42.98,42.66,42.96,66900.0,41.535,41.7877,41.4766,41.7683,66900.0
2012-03-02 14:00:00,42.94,43.09,42.87,43.08,66600.0,41.7488,41.8947,41.6808,41.885,66600.0
2012-03-02 14:10:00,43.07,43.3,43.03,43.25,60900.0,41.8752,42.0989,41.8364,42.0502,60900.0
2012-03-02 14:20:00,43.23,43.26,43.04,43.12,75100.0,42.0308,42.06,41.8461,41.9239,75100.0
2012-03-02 14:30:00,43.13,43.16,43.04,43.1,29400.0,41.9336,41.9627,41.8461,41.9044,29400.0
2012-03-02 14:40:00,43.1,43.11,42.99,43.06,45000.0,41.9044,41.9141,41.7975,41.8655,45000.0
2012-03-02 14:50:00,43.05,43.18,43.05,43.18,34900.0,41.8558,41.9822,41.8558,41.9822,34900.0
2012-03-02 15:00:00,43.19,43.23,43.05,43.12,53500.0,41.9919,42.0308,41.8558,41.9239,53500.0
2012-03-02 15:10:00,43.13,43.23,43.1,43.22,25100.0,41.9336,42.0308,41.9044,42.0211,25100.0
2012-03-02 15:20:00,43.23,43.3,43.16,43.27,43800.0,42.0308,42.0989,41.9627,42.0697,43800.0
2012-03-02 15:30:00,43.27,43.3,43.19,43.19,124300.0,42.0697,42.0989,41.9919,41.9919,124300.0
2012-03-02 15:40:00,43.2,43.3,43.18,43.28,90500.0,42.0016,42.0989,41.9822,42.0794,90500.0
2012-03-02 15:50:00,43.27,43.31,43.25,43.31,147800.0,42.0697,42.1086,42.0502,42.1086,147800.0
2012-03-05 09:30:00,43.0,43.08,42.68,42.7,135600.0,41.8072,41.885,41.4961,41.5155,135600.0
2012-03-05 09:40:00,42.72,43.0,42.53,42.6,84800.0,41.535,41.8072,41.3502,41.4183,84800.0
2012-03-05 09:50:00,42.63,42.69,42.58,42.64,45500.0,41.4474,41.5058,41.3988,41.4572,45500.0
2012-03-05 10:00:00,42.65,42.98,42.63,42.71,35000.0,41.4669,41.7877,41.4474,41.5252,35000.0
2012-03-05 10:10:00,42.69,42.7,42.48,42.51,38900.0,41.5058,41.5155,41.3016,41.3308,38900.0
2012-03-05 10:20:00,42.47,42.47,42.13,42.14,38900.0,41.2919,41.2919,40.9613,40.971,38900.0
2012-03-05 10:30:00,42.13,42.34,42.11,42.31,28200.0,40.9613,41.1655,40.9419,41.1363,28200.0
2012-03-05 10:40:00,42.32,42.45,42.32,42.41,19800.0,41.146,41.2724,41.146,41.2335,19800.0
2012-03-05 10:50:00,42.41,42.56,42.4,42.47,34700.0,41.2335,41.3794,41.2238,41.2919,34700.0
2012-03-05 11:00:00,42.47,42.58,42.4,42.54,28500.0,41.2919,41.3988,41.2238,41.3599,28500.0
2012-03-05 11:10:00,42.53,42.55,42.13,42.21,50600.0,41.3502,41.3697,40.9613,41.0391,50600.0
2012-03-05 11:20:00,42.22,42.36,42.22,42.34,8800.0,41.0488,41.1849,41.0488,41.1655,8800.0
2012-03-05 11:30:00,42.32,42.32,42.13,42.17,37900.0,41.146,41.146,40.9613,41.0002,37900.0
2012-03-05 11:40:00,42.17,42.29,42.11,42.24,60000.0,41.0002,41.1169,40.9419,41.0683,60000.0
2012-03-05 11:50:00,42.24,42.36,42.22,42.25,23300.0,41.0683,41.1849,41.0488,41.078,23300.0
2012-03-05 12:00:00,42.27,42.44,42.27,42.32,24300.0,41.0974,41.2627,41.0974,41.146,24300.0
2012-03-05 12:10:00,42.35,42.35,42.24,42.31,19800.0,41.1752,41.1752,41.0683,41.1363,19800.0
2012-03-05 12:20:00,42.3,42.37,42.24,42.35,23400.0,41.1266,41.1947,41.0683,41.1752,23400.0
2012-03-05 12:30:00,42.35,42.43,42.24,42.43,11900.0,41.1752,41.253,41.0683,41.253,11900.0
2012-03-05 12:40:00,42.4,42.47,42.35,42.35,16400.0,41.2238,41.2919,41.1752,41.1752,16400.0
2012-03-05 12:50:00,42.35,42.39,42.24,42.26,15700.0,41.1752,41.2141,41.0683,41.0877,15700.0
2012-03-05 13:00:00,42.27,42.39,42.22,42.33,21700.0,41.0974,41.2141,41.0488,41.1558,21700.0
2012-03-05 13:10:00,42.3,42.51,42.25,42.38,30000.0,41.1266,41.3308,41.078,41.2044,30000.0
2012-03-05 13:20:00,42.38,42.4,42.3,42.32,16400.0,41.2044,41.2238,41.1266,41.146,16400.0
2012-03-05 13:30:00,42.35,42.43,42.29,42.42,28100.0,41.1752,41.253,41.1169,41.2433,28100.0
2012-03-05 13:40:00,42.44,42.45,42.38,42.43,10900.0,41.2627,41.2724,41.2044,41.253,10900.0
2012-03-05 13:50:00,42.4,42.4,42.3,42.31,15000.0,41.2238,41.2238,41.1266,41.1363,15000.0
2012-03-05 14:00:00,42.32,42.46,42.3,42.4,63600.0,41.146,41.2822,41.1266,41.2238,63600.0
2012-03-05 14:10:00,42.37,42.37,42.3,42.33,15600.0,41.1947,41.1947,41.1266,41.1558,15600.0
2012-03-05 14:20:00,42.32,42.45,42.3,42.45,22800.0,41.146,41.2724,41.1266,41.2724,22800.0
2012-03-05 14:30:00,42.44,42.44,42.34,42.39,11000.0,41.2627,41.2627,41.1655,41.2141,11000.0
2012-03-05 14:40:00,42.39,42.42,42.35,42.36,15400.0,41.2141,41.2433,41.1752,41.1849,15400.0
2012-03-05 14:50:00,42.37,42.64,42.35,42.6,38800.0,41.1947,41.4572,41.1752,41.4183,38800.0
2012-03-05 15:00:00,42.59,42.6,42.48,42.48,32200.0,41.4086,41.4183,41.3016,41.3016,32200.0
2012-03-05 15:10:00,42.48,42.5,42.31,42.48,27700.0,41.3016,41.3211,41.1363,41.3016,27700.0
2012-03-05 15:20:00,42.46,42.53,42.31,42.37,29000.0,41.2822,41.3502,41.1363,41.1947,29000.0
2012-03-05 15:30:00,42.38,42.47,42.33,42.43,34800.0,41.2044,41.2919,41.1558,41.253,34800.0
2012-03-05 15:40:00,42.4,42.56,42.4,42.45,70700.0,41.2238,41.3794,41.2238,41.2724,70700.0
2012-03-05 15:50:00,42.45,42.47,42.41,42.45,149000.0,41.2724,41.2919,41.2335,41.2724,149000.0
2012-03-06 09:30:00,41.63,42.04,41.42,41.71,92800.0,40.4752,40.8738,40.271,40.553,92800.0
2012-03-06 09:40:00,41.72,41.9,41.53,41.61,72300.0,40.5627,40.7377,40.378,40.4557,72300.0
2012-03-06 09:50:00,41.61,41.79,41.52,41.63,84400.0,40.4557,40.6307,40.3682,40.4752,84400.0
2012-03-06 10:00:00,41.62,41.79,41.57,41.61,44400.0,40.4655,40.6307,40.4169,40.4557,44400.0
2012-03-06 10:10:00,41.61,41.79,41.55,41.73,70400.0,40.4557,40.6307,40.3974,40.5724,70400.0
2012-03-06 10:20:00,41.74,41.86,41.7,41.83,57600.0,40.5821,40.6988,40.5432,40.6696,57600.0
2012-03-06 10:30:00,41.8,41.87,41.77,41.81,28700.0,40.6405,40.7085,40.6113,40.6502,28700.0
2012-03-06 10:40:00,41.78,41.81,41.39,41.48,59700.0,40.621,40.6502,40.2418,40.3293,59700.0
2012-03-06 10:50:00,41.47,41.48,41.26,41.33,61100.0,40.3196,40.3293,40.1155,40.1835,61100.0
2012-03-06 11:00:00,41.35,41.59,41.31,41.33,41300.0,40.203,40.4363,40.1641,40.1835,41300.0
2012-03-06 11:10:00,41.34,41.59,41.32,41.46,32100.0,40.1932,40.4363,40.1738,40.3099,32100.0
2012-03-06 11:20:00,41.41,41.48,41.29,41.33,45600.0,40.2613,40.3293,40.1446,40.1835,45600.0
2012-03-06 11:30:00,41.34,41.34,41.18,41.22,25300.0,40.1932,40.1932,40.0377,40.0766,25300.0
2012-03-06 11:40:00,41.24,41.34,41.15,41.15,26400.0,40.096,40.1932,40.0085,40.0085,26400.0
2012-03-06 11:50:00,41.18,41.21,41.06,41.18,41900.0,40.0377,40.0668,39.921,40.0377,41900.0
2012-03-06 12:00:00,41.19,41.29,41.05,41.09,11700.0,40.0474,40.1446,39.9113,39.9502,11700.0
2012-03-06 12:10:00,41.12,41.2,41.02,41.13,14000.0,39.9793,40.0571,39.8821,39.9891,14000.0
2012-03-06 12:20:00,41.17,41.24,41.0,41.03,30000.0,40.0279,40.096,39.8627,39.8918,30000.0
2012-03-06 12:30:00,41.03,41.28,41.02,41.22,19800.0,39.8918,40.1349,39.8821,40.0766,19800.0
2012-03-06 12:40:00,41.22,41.22,41.02,41.09,9200.0,40.0766,40.0766,39.8821,39.9502,9200.0
2012-03-06 12:50:00,41.07,41.19,41.01,41.19,23400.0,39.9307,40.0474,39.8724,40.0474,23400.0
2012-03-06 13:00:00,41.16,41.44,41.15,41.43,50300.0,40.0182,40.2905,40.0085,40.2807,50300.0
2012-03-06 13:10:00,41.42,41.45,41.3,41.39,13700.0,40.271,40.3002,40.1543,40.2418,13700.0
2012-03-06 13:20:00,41.4,41.49,41.35,41.45,18600.0,40.2516,40.3391,40.203,40.3002,18600.0
2012-03-06 13:30:00,41.46,41.59,41.46,41.58,26700.0,40.3099,40.4363,40.3099,40.4266,26700.0
2012-03-06 13:40:00,41.58,41.76,41.58,41.66,65000.0,40.4266,40.6016,40.4266,40.5044,65000.0
2012-03-06 13:50:00,41.66,41.71,41.49,41.51,26200.0,40.5044,40.553,40.3391,40.3585,26200.0
2012-03-06 14:00:00,41.52,41.63,41.47,41.5,27400.0,40.3682,40.4752,40.3196,40.3488,27400.0
2012-03-06 14:10:00,41.5,41.54,41.43,41.48,32000.0,40.3488,40.3877,40.2807,40.3293,32000.0
2012-03-06 14:20:00,41.48,41.52,41.26,41.29,59500.0,40.3293,40.3682,40.1155,40.1446,59500.0
2012-03-06 14:30:00,41.32,41.39,41.21,41.39,27600.0,40.1738,40.2418,40.0668,40.2418,27600.0
2012-03-06 14:40:00,41.39,41.4,41.19,41.29,29900.0,40.2418,40.2516,40.0474,40.1446,29900.0
2012-03-06 14:50:00,41.32,41.4,41.29,41.31,29200.0,40.1738,40.2516,40.1446,40.1641,29200.0
2012-03-06 15:00:00,41.33,41.47,41.27,41.46,45900.0,40.1835,40.3196,40.1252,40.3099,45900.0
2012-03-06 15:10:00,41.46,41.47,41.19,41.27,24300.0,40.3099,40.3196,40.0474,40.1252,24300.0
2012-03-06 15:20:00,41.28,41.3,41.14,41.15,28600.0,40.1349,40.1543,39.9988,40.0085,28600.0
2012-03-06 15:30:00,41.16,41.33,41.11,41.31,69200.0,40.0182,40.1835,39.9696,40.1641,69200.0
2012-03-06 15:40:00,41.3,41.39,41.23,41.31,99200.0,40.1543,40.2418,40.0863,40.1641,99200.0
2012-03-06 15:50:00,41.31,41.61,41.31,41.36,171500.0,40.1641,40.4557,40.1641,40.2127,171500.0
2012-03-07 09:30:00,41.74,41.83,41.49,41.73,58600.0,40.5821,40.6696,40.3391,40.5724,58600.0
2012-03-07 09:40:00,41.71,41.89,41.6,41.89,29400.0,40.553,40.728,40.446,40.728,29400.0
2012-03-07 09:50:00,41.86,41.94,41.73,41.82,26600.0,40.6988,40.7766,40.5724,40.6599,26600.0
2012-03-07 10:00:00,41.83,41.88,41.56,41.56,15000.0,40.6696,40.7183,40.4071,40.4071,15000.0
2012-03-07 10:10:00,41.57,41.74,41.36,41.7,39100.0,40.4169,40.5821,40.2127,40.5432,39100.0
2012-03-07 10:20:00,41.68,41.68,41.44,41.59,12500.0,40.5238,40.5238,40.2905,40.4363,12500.0
2012-03-07 10:30:00,41.6,41.79,41.6,41.74,26500.0,40.446,40.6307,40.446,40.5821,26500.0
2012-03-07 10:40:00,41.7,41.82,41.65,41.82,19900.0,40.5432,40.6599,40.4946,40.6599,19900.0
2012-03-07 10:50:00,41.81,41.87,41.74,41.8,23200.0,40.6502,40.7085,40.5821,40.6405,23200.0
2012-03-07 11:00:00,41.81,41.88,41.69,41.71,24800.0,40.6502,40.7183,40.5335,40.553,24800.0
2012-03-07 11:10:00,41.73,41.93,41.7,41.86,43100.0,40.5724,40.7669,40.5432,40.6988,43100.0
2012-03-07 11:20:00,41.88,42.23,41.85,42.19,31700.0,40.7183,41.0585,40.6891,41.0197,31700.0
2012-03-07 11:30:00,42.2,42.27,41.97,42.0,12900.0,41.0294,41.0974,40.8058,40.8349,12900.0
2012-03-07 11:40:00,41.99,42.1,41.95,42.01,19900.0,40.8252,40.9321,40.7863,40.8446,19900.0
2012-03-07 11:50:00,42.01,42.1,41.97,42.1,9900.0,40.8446,40.9321,40.8058,40.9321,9900.0
2012-03-07 12:00:00,42.09,42.1,42.07,42.1,23400.0,40.9224,40.9321,40.903,40.9321,23400.0
2012-03-07 12:10:00,42.1,42.24,41.99,42.24,27400.0,40.9321,41.0683,40.8252,41.0683,27400.0
2012-03-07 12:20:00,42.25,42.37,42.24,42.36,15700.0,41.078,41.1947,41.0683,41.1849,15700.0
2012-03-07 12:30:00,42.37,42.41,42.3,42.4,24100.0,41.1947,41.2335,41.1266,41.2238,24100.0
2012-03-07 12:40:00,42.44,42.47,42.36,42.36,11200.0,41.2627,41.2919,41.1849,41.1849,11200.0
2012-03-07 12:50:00,42.37,42.57,42.32,42.5,51800.0,41.1947,41.3891,41.146,41.3211,51800.0
2012-03-07 13:00:00,42.52,42.52,42.36,42.37,17700.0,41.3405,41.3405,41.1849,41.1947,17700.0
2012-03-07 13:10:00,42.37,42.47,42.32,42.47,13600.0,41.1947,41.2919,41.146,41.2919,13600.0
2012-03-07 13:20:00,42.48,42.59,42.47,42.58,13900.0,41.3016,41.4086,41.2919,41.3988,13900.0
2012-03-07 13:30:00,42.58,42.59,42.52,42.57,20500.0,41.3988,41.4086,41.3405,41.3891,20500.0
2012-03-07 13:40:00,42.58,42.58,42.48,42.55,13600.0,41.3988,41.3988,41.3016,41.3697,13600.0
2012-03-07 13:50:00,42.56,42.62,42.55,42.6,12600.0,41.3794,41.4377,41.3697,41.4183,12600.0
2012-03-07 14:00:00,42.61,42.62,42.48,42.48,27900.0,41.428,41.4377,41.3016,41.3016,27900.0
2012-03-07 14:10:00,42.51,42.55,42.42,42.45,7600.0,41.3308,41.3697,41.2433,41.2724,7600.0
2012-03-07 14:20:00,42.42,42.43,42.34,42.42,11300.0,41.2433,41.253,41.1655,41.2433,11300.0
2012-03-07 14:30:00,42.43,42.44,42.26,42.29,8300.0,41.253,41.2627,41.0877,41.1169,8300.0
2012-03-07 14:40:00,42.25,42.26,42.18,42.18,12000.0,41.078,41.0877,41.0099,41.0099,12000.0
2012-03-07 14:50:00,42.2,42.4,42.2,42.36,10200.0,41.0294,41.2238,41.0294,41.1849,10200.0
2012-03-07 15:00:00,42.33,42.44,42.28,42.42,35700.0,41.1558,41.2627,41.1072,41.2433,35700.0
2012-03-07 15:10:00,42.41,42.57,42.41,42.55,27800.0,41.2335,41.3891,41.2335,41.3697,27800.0
2012-03-07 15:20:00,42.57,42.57,42.36,42.37,23100.0,41.3891,41.3891,41.1849,41.1947,23100.0
2012-03-07 15:30:00,42.37,42.62,42.37,42.52,41500.0,41.1947,41.4377,41.1947,41.3405,41500.0
2012-03-07 15:40:00,42.51,42.59,42.45,42.49,51200.0,41.3308,41.4086,41.2724,41.3113,51200.0
2012-03-07 15:50:00,42.49,42.52,42.27,42.44,88100.0,41.3113,41.3405,41.0974,41.2627,88100.0
2012-03-08 09:30:00,42.79,43.24,42.54,43.09,31100.0,41.603,42.0405,41.3599,41.8947,31100.0
2012-03-08 09:40:00,43.06,43.16,42.89,42.93,27500.0,41.8655,41.9627,41.7002,41.7391,27500.0
2012-03-08 09:50:00,42.9,42.98,42.86,42.89,19800.0,41.71,41.7877,41.6711,41.7002,19800.0
2012-03-08 10:00:00,42.89,42.9,42.74,42.85,66500.0,41.7002,41.71,41.5544,41.6613,66500.0
2012-03-08 10:10:00,42.84,42.9,42.76,42.9,62300.0,41.6516,41.71,41.5738,41.71,62300.0
2012-03-08 10:20:00,42.9,42.9,42.77,42.8,52300.0,41.71,41.71,41.5836,41.6127,52300.0
2012-03-08 10:30:00,42.84,42.87,42.66,42.71,32500.0,41.6516,41.6808,41.4766,41.5252,32500.0
2012-03-08 10:40:00,42.66,42.83,42.53,42.76,32200.0,41.4766,41.6419,41.3502,41.5738,32200.0
2012-03-08 10:50:00,42.81,42.89,42.77,42.84,59200.0,41.6225,41.7002,41.5836,41.6516,59200.0
2012-03-08 11:00:00,42.84,43.16,42.82,43.16,73200.0,41.6516,41.9627,41.6322,41.9627,73200.0
2012-03-08 11:10:00,43.16,43.24,43.12,43.18,40200.0,41.9627,42.0405,41.9239,41.9822,40200.0
2012-03-08 11:20:00,43.15,43.19,43.0,43.04,16700.0,41.953,41.9919,41.8072,41.8461,16700.0
2012-03-08 11:30:00,43.01,43.2,42.93,43.1,18900.0,41.8169,42.0016,41.7391,41.9044,18900.0
2012-03-08 11:40:00,43.11,43.2,42.95,43.17,31600.0,41.9141,42.0016,41.7586,41.9725,31600.0
2012-03-08 11:50:00,43.17,43.24,43.14,43.14,47000.0,41.9725,42.0405,41.9433,41.9433,47000.0
2012-03-08 12:00:00,43.14,43.23,43.08,43.11,34000.0,41.9433,42.0308,41.885,41.9141,34000.0
2012-03-08 12:10:00,43.13,43.13,42.94,42.99,27800.0,41.9336,41.9336,41.7488,41.7975,27800.0
2012-03-08 12:20:00,43.02,43.05,42.99,43.05,7600.0,41.8266,41.8558,41.7975,41.8558,7600.0
2012-03-08 12:30:00,43.05,43.14,43.05,43.11,6900.0,41.8558,41.9433,41.8558,41.9141,6900.0
2012-03-08 12:40:00,43.14,43.22,43.11,43.16,21200.0,41.9433,42.0211,41.9141,41.9627,21200.0
2012-03-08 12:50:00,43.16,43.19,43.13,43.18,16300.0,41.9627,41.9919,41.9336,41.9822,16300.0
2012-03-08 13:00:00,43.18,43.22,43.12,43.2,33100.0,41.9822,42.0211,41.9239,42.0016,33100.0
2012-03-08 13:10:00,43.22,43.29,43.14,43.23,11100.0,42.0211,42.0891,41.9433,42.0308,11100.0
2012-03-08 13:20:00,43.21,43.21,43.13,43.14,6100.0,42.0114,42.0114,41.9336,41.9433,6100.0
2012-03-08 13:30:00,43.15,43.2,43.07,43.1,9900.0,41.953,42.0016,41.8752,41.9044,9900.0
2012-03-08 13:40:00,43.11,43.13,43.04,43.09,5400.0,41.9141,41.9336,41.8461,41.8947,5400.0
2012-03-08 13:50:00,43.11,43.15,43.11,43.15,5100.0,41.9141,41.953,41.9141,41.953,5100.0
2012-03-08 14:00:00,43.15,43.17,43.05,43.07,48400.0,41.953,41.9725,41.8558,41.8752,48400.0
2012-03-08 14:10:00,43.09,43.12,43.06,43.1,12600.0,41.8947,41.9239,41.8655,41.9044,12600.0
2012-03-08 14:20:00,43.11,43.14,43.09,43.12,8400.0,41.9141,41.9433,41.8947,41.9239,8400.0
2012-03-08 14:30:00,43.15,43.26,43.08,43.23,17800.0,41.953,42.06,41.885,42.0308,17800.0
2012-03-08 14:40:00,43.22,43.29,43.12,43.12,8100.0,42.0211,42.0891,41.9239,41.9239,8100.0
2012-03-08 14:50:00,43.14,43.29,43.14,43.23,15900.0,41.9433,42.0891,41.9433,42.0308,15900.0
2012-03-08 15:00:00,43.22,43.22,43.15,43.17,10100.0,42.0211,42.0211,41.953,41.9725,10100.0
2012-03-08 15:10:00,43.16,43.26,43.14,43.14,13800.0,41.9627,42.06,41.9433,41.9433,13800.0
2012-03-08 15:20:00,43.15,43.22,43.09,43.13,29900.0,41.953,42.0211,41.8947,41.9336,29900.0
2012-03-08 15:30:00,43.14,43.19,43.08,43.13,47800.0,41.9433,41.9919,41.885,41.9336,47800.0
2012-03-08 15:40:00,43.13,43.26,43.13,43.21,25400.0,41.9336,42.06,41.9336,42.0114,25400.0
2012-03-08 15:50:00,43.2,43.28,43.1,43.26,90400.0,42.0016,42.0794,41.9044,42.06,90400.0
2012-03-09 09:30:00,43.26,43.46,42.79,43.42,41700.0,42.06,42.2544,41.603,42.2155,41700.0
2012-03-09 09:40:00,43.42,43.76,43.4,43.69,36700.0,42.2155,42.5461,42.1961,42.478,36700.0
2012-03-09 09:50:00,43.7,43.7,43.43,43.55,13400.0,42.4878,42.4878,42.2253,42.3419,13400.0
2012-03-09 10:00:00,43.5,43.9,43.5,43.84,21800.0,42.2933,42.6822,42.2933,42.6239,21800.0
2012-03-09 10:10:00,43.84,44.0,43.79,44.0,23300.0,42.6239,42.7794,42.5753,42.7794,23300.0
2012-03-09 10:20:00,44.0,44.05,43.84,43.95,44400.0,42.7794,42.8281,42.6239,42.7308,44400.0
2012-03-09 10:30:00,43.95,44.09,43.95,44.07,27500.0,42.7308,42.8669,42.7308,42.8475,27500.0
2012-03-09 10:40:00,44.07,44.12,43.71,43.83,35600.0,42.8475,42.8961,42.4975,42.6142,35600.0
2012-03-09 10:50:00,43.87,43.99,43.84,43.87,36200.0,42.653,42.7697,42.6239,42.653,36200.0
2012-03-09 11:00:00,43.9,43.96,43.71,43.89,31600.0,42.6822,42.7406,42.4975,42.6725,31600.0
2012-03-09 11:10:00,43.9,43.91,43.81,43.86,10700.0,42.6822,42.6919,42.5947,42.6433,10700.0
2012-03-09 11:20:00,43.83,43.9,43.7,43.79,24500.0,42.6142,42.6822,42.4878,42.5753,24500.0
2012-03-09 11:30:00,43.81,43.88,43.74,43.84,9300.0,42.5947,42.6628,42.5267,42.6239,9300.0
2012-03-09 11:40:00,43.9,43.9,43.78,43.82,19200.0,42.6822,42.6822,42.5655,42.6044,19200.0
2012-03-09 11:50:00,43.8,43.89,43.73,43.85,12200.0,42.585,42.6725,42.5169,42.6336,12200.0
2012-03-09 12:00:00,43.89,43.89,43.71,43.72,14300.0,42.6725,42.6725,42.4975,42.5072,14300.0
2012-03-09 12:10:00,43.72,43.74,43.68,43.68,10100.0,42.5072,42.5267,42.4683,42.4683,10100.0
2012-03-09 12:20:00,43.68,43.69,43.34,43.42,41500.0,42.4683,42.478,42.1378,42.2155,41500.0
2012-03-09 12:30:00,43.44,43.45,43.19,43.19,29100.0,42.235,42.2447,41.9919,41.9919,29100.0
2012-03-09 12:40:00,43.18,43.37,43.18,43.35,12700.0,41.9822,42.1669,41.9822,42.1475,12700.0
2012-03-09 12:50:00,43.37,43.45,43.33,43.45,14200.0,42.1669,42.2447,42.128,42.2447,14200.0
2012-03-09 13:00:00,43.42,43.52,43.42,43.44,15700.0,42.2155,42.3128,42.2155,42.235,15700.0
2012-03-09 13:10:00,43.45,43.54,43.44,43.45,6300.0,42.2447,42.3322,42.235,42.2447,6300.0
2012-03-09 13:20:00,43.44,43.45,43.37,43.37,8500.0,42.235,42.2447,42.1669,42.1669,8500.0
2012-03-09 13:30:00,43.39,43.57,43.35,43.5,20100.0,42.1864,42.3614,42.1475,42.2933,20100.0
2012-03-09 13:40:00,43.53,43.56,43.44,43.54,17400.0,42.3225,42.3516,42.235,42.3322,17400.0
2012-03-09 13:50:00,43.54,43.56,43.42,43.49,15500.0,42.3322,42.3516,42.2155,42.2836,15500.0
2012-03-09 14:00:00,43.5,43.55,43.48,43.48,8100.0,42.2933,42.3419,42.2739,42.2739,8100.0
2012-03-09 14:10:00,43.48,43.5,43.37,43.46,16300.0,42.2739,42.2933,42.1669,42.2544,16300.0
2012-03-09 14:20:00,43.47,43.51,43.4,43.42,20300.0,42.2641,42.303,42.1961,42.2155,20300.0
2012-03-09 14:30:00,43.38,43.45,43.33,43.39,13700.0,42.1766,42.2447,42.128,42.1864,13700.0
2012-03-09 14:40:00,43.39,43.44,43.22,43.22,26000.0,42.1864,42.235,42.0211,42.0211,26000.0
2012-03-09 14:50:00,43.22,43.24,42.86,42.92,35200.0,42.0211,42.0405,41.6711,41.7294,35200.0
2012-03-09 15:00:00,42.96,43.1,42.95,43.0,20500.0,41.7683,41.9044,41.7586,41.8072,20500.0
2012-03-09 15:10:00,43.02,43.05,42.62,42.67,70600.0,41.8266,41.8558,41.4377,41.4863,70600.0
2012-03-09 15:20:00,42.7,42.83,42.57,42.79,62000.0,41.5155,41.6419,41.3891,41.603,62000.0
2012-03-09 15:30:00,42.78,42.93,42.71,42.87,53600.0,41.5933,41.7391,41.5252,41.6808,53600.0
2012-03-09 15:40:00,42.84,42.88,42.74,42.76,57200.0,41.6516,41.6905,41.5544,41.5738,57200.0
2012-03-09 15:50:00,42.76,42.92,42.74,42.87,135100.0,41.5738,41.7294,41.5544,41.6808,135100.0
2012-03-12 09:30:00,42.69,42.81,42.34,42.8,42200.0,41.5058,41.6225,41.1655,41.6127,42200.0
2012-03-12 09:40:00,42.74,42.82,42.51,42.51,86200.0,41.5544,41.6322,41.3308,41.3308,86200.0
2012-03-12 09:50:00,42.51,42.72,42.41,42.5,19400.0,41.3308,41.535,41.2335,41.3211,19400.0
2012-03-12 10:00:00,42.53,42.58,42.09,42.38,25300.0,41.3502,41.3988,40.9224,41.2044,25300.0
2012-03-12 10:10:00,42.33,42.33,42.04,42.31,25000.0,41.1558,41.1558,40.8738,41.1363,25000.0
2012-03-12 10:20:00,42.32,42.33,42.08,42.19,18600.0,41.146,41.1558,40.9127,41.0197,18600.0
2012-03-12 10:30:00,42.14,42.18,41.87,42.01,41300.0,40.971,41.0099,40.7085,40.8446,41300.0
2012-03-12 10:40:00,42.01,42.18,41.86,41.86,34800.0,40.8446,41.0099,40.6988,40.6988,34800.0
2012-03-12 10:50:00,41.87,42.01,41.87,41.96,42900.0,40.7085,40.8446,40.7085,40.796,42900.0
2012-03-12 11:00:00,41.95,42.2,41.78,41.78,79200.0,40.7863,41.0294,40.621,40.621,79200.0
2012-03-12 11:10:00,41.8,41.88,41.74,41.77,35700.0,40.6405,40.7183,40.5821,40.6113,35700.0
2012-03-12 11:20:00,41.77,41.86,41.74,41.81,24700.0,40.6113,40.6988,40.5821,40.6502,24700.0
2012-03-12 11:30:00,41.79,42.09,41.74,42.09,46600.0,40.6307,40.9224,40.5821,40.9224,46600.0
2012-03-12 11:40:00,42.07,42.07,41.82,41.87,42200.0,40.903,40.903,40.6599,40.7085,42200.0
2012-03-12 11:50:00,41.87,42.02,41.82,41.97,18600.0,40.7085,40.8544,40.6599,40.8058,18600.0
2012-03-12 12:00:00,41.94,41.95,41.8,41.89,20900.0,40.7766,40.7863,40.6405,40.728,20900.0
2012-03-12 12:10:00,41.86,41.99,41.85,41.97,9500.0,40.6988,40.8252,40.6891,40.8058,9500.0
2012-03-12 12:20:00,41.95,41.96,41.8,41.84,36600.0,40.7863,40.796,40.6405,40.6794,36600.0
2012-03-12 12:30:00,41.86,41.86,41.74,41.77,15500.0,40.6988,40.6988,40.5821,40.6113,15500.0
2012-03-12 12:40:00,41.76,41.85,41.72,41.74,17300.0,40.6016,40.6891,40.5627,40.5821,17300.0
2012-03-12 12:50:00,41.74,41.78,41.7,41.74,19200.0,40.5821,40.621,40.5432,40.5821,19200.0
2012-03-12 13:00:00,41.75,41.8,41.7,41.8,17500.0,40.5919,40.6405,40.5432,40.6405,17500.0
2012-03-12 13:10:00,41.8,41.85,41.73,41.8,17300.0,40.6405,40.6891,40.5724,40.6405,17300.0
2012-03-12 13:20:00,41.77,41.92,41.75,41.82,13200.0,40.6113,40.7571,40.5919,40.6599,13200.0
2012-03-12 13:30:00,41.84,41.92,41.79,41.79,16900.0,40.6794,40.7571,40.6307,40.6307,16900.0
2012-03-12 13:40:00,41.81,41.92,41.78,41.79,13300.0,40.6502,40.7571,40.621,40.6307,13300.0
2012-03-12 13:50:00,41.77,41.88,41.77,41.85,27300.0,40.6113,40.7183,40.6113,40.6891,27300.0
2012-03-12 14:00:00,41.88,41.93,41.84,41.93,13700.0,40.7183,40.7669,40.6794,40.7669,13700.0
2012-03-12 14:10:00,41.92,42.03,41.92,42.0,35700.0,40.7571,40.8641,40.7571,40.8349,35700.0
2012-03-12 14:20:00,42.0,42.07,41.99,42.06,38200.0,40.8349,40.903,40.8252,40.8933,38200.0
2012-03-12 14:30:00,42.06,42.13,42.05,42.12,84800.0,40.8933,40.9613,40.8835,40.9516,84800.0
2012-03-12 14:40:00,42.11,42.2,42.09,42.12,19600.0,40.9419,41.0294,40.9224,40.9516,19600.0
2012-03-12 14:50:00,42.13,42.24,42.12,42.24,42000.0,40.9613,41.0683,40.9516,41.0683,42000.0
2012-03-12 15:00:00,42.24,42.26,42.01,42.04,36900.0,41.0683,41.0877,40.8446,40.8738,36900.0
2012-03-12 15:10:00,42.03,42.05,42.0,42.02,19600.0,40.8641,40.8835,40.8349,40.8544,19600.0
2012-03-12 15:20:00,42.03,42.16,41.99,42.16,28700.0,40.8641,40.9905,40.8252,40.9905,28700.0
2012-03-12 15:30:00,42.15,42.22,42.01,42.22,69200.0,40.9808,41.0488,40.8446,41.0488,69200.0
2012-03-12 15:40:00,42.22,42.25,42.06,42.22,63900.0,41.0488,41.078,40.8933,41.0488,63900.0
2012-03-12 15:50:00,42.22,42.3,42.21,42.26,92900.0,41.0488,41.1266,41.0391,41.0877,92900.0
2012-03-13 09:30:00,42.46,42.64,42.35,42.37,49900.0,41.2822,41.4572,41.1752,41.1947,49900.0
2012-03-13 09:40:00,42.39,42.42,42.08,42.1,30100.0,41.2141,41.2433,40.9127,40.9321,30100.0
2012-03-13 09:50:00,42.1,42.28,42.1,42.28,45500.0,40.9321,41.1072,40.9321,41.1072,45500.0
2012-03-13 10:00:00,42.3,42.61,42.23,42.61,37200.0,41.1266,41.428,41.0585,41.428,37200.0
2012-03-13 10:10:00,42.62,42.85,42.57,42.84,34800.0,41.4377,41.6613,41.3891,41.6516,34800.0
2012-03-13 10:20:00,42.84,42.88,42.81,42.88,11200.0,41.6516,41.6905,41.6225,41.6905,11200.0
2012-03-13 10:30:00,42.86,43.18,42.86,42.99,29500.0,41.6711,41.9822,41.6711,41.7975,29500.0
2012-03-13 10:40:00,42.97,42.98,42.86,42.87,11400.0,41.778,41.7877,41.6711,41.6808,11400.0
2012-03-13 10:50:00,42.88,42.98,42.87,42.9,9600.0,41.6905,41.7877,41.6808,41.71,9600.0
2012-03-13 11:00:00,42.89,42.97,42.81,42.84,127800.0,41.7002,41.778,41.6225,41.6516,127800.0
2012-03-13 11:10:00,42.83,42.84,42.7,42.8,25600.0,41.6419,41.6516,41.5155,41.6127,25600.0
2012-03-13 11:20:00,42.79,42.79,42.69,42.71,15900.0,41.603,41.603,41.5058,41.5252,15900.0
2012-03-13 11:30:00,42.72,42.9,42.72,42.87,27500.0,41.535,41.71,41.535,41.6808,27500.0
2012-03-13 11:40:00,42.85,42.96,42.83,42.85,25400.0,41.6613,41.7683,41.6419,41.6613,25400.0
2012-03-13 11:50:00,42.86,42.91,42.78,42.86,24600.0,41.6711,41.7197,41.5933,41.6711,24600.0
2012-03-13 12:00:00,42.85,42.9,42.77,42.88,37500.0,41.6613,41.71,41.5836,41.6905,37500.0
2012-03-13 12:10:00,42.89,42.89,42.77,42.78,18700.0,41.7002,41.7002,41.5836,41.5933,18700.0
2012-03-13 12:20:00,42.76,42.83,42.76,42.83,8700.0,41.5738,41.6419,41.5738,41.6419,8700.0
2012-03-13 12:30:00,42.83,42.83,42.7,42.7,7800.0,41.6419,41.6419,41.5155,41.5155,7800.0
2012-03-13 12:40:00,42.7,42.8,42.69,42.77,10700.0,41.5155,41.6127,41.5058,41.5836,10700.0
2012-03-13 12:50:00,42.78,42.82,42.7,42.79,5400.0,41.5933,41.6322,41.5155,41.603,5400.0
2012-03-13 13:00:00,42.79,42.8,42.68,42.78,44000.0,41.603,41.6127,41.4961,41.5933,44000.0
2012-03-13 13:10:00,42.79,42.84,42.76,42.83,29100.0,41.603,41.6516,41.5738,41.6419,29100.0
2012-03-13 13:20:00,42.84,42.97,42.81,42.82,26900.0,41.6516,41.778,41.6225,41.6322,26900.0
2012-03-13 13:30:00,42.83,42.83,42.77,42.8,6900.0,41.6419,41.6419,41.5836,41.6127,6900.0
2012-03-13 13:40:00,42.78,42.8,42.77,42.78,2200.0,41.5933,41.6127,41.5836,41.5933,2200.0
2012-03-13 13:50:00,42.78,42.78,42.7,42.74,4800.0,41.5933,41.5933,41.5155,41.5544,4800.0
2012-03-13 14:00:00,42.72,42.75,42.69,42.73,13600.0,41.535,41.5641,41.5058,41.5447,13600.0
2012-03-13 14:10:00,42.74,42.8,42.7,42.78,19600.0,41.5544,41.6127,41.5155,41.5933,19600.0
2012-03-13 14:20:00,42.8,42.84,42.58,42.69,10700.0,41.6127,41.6516,41.3988,41.5058,10700.0
2012-03-13 14:30:00,42.7,42.8,42.65,42.73,13000.0,41.5155,41.6127,41.4669,41.5447,13000.0
2012-03-13 14:40:00,42.76,42.81,42.6,42.63,6100.0,41.5738,41.6225,41.4183,41.4474,6100.0
2012-03-13 14:50:00,42.61,42.74,42.58,42.74,9500.0,41.428,41.5544,41.3988,41.5544,9500.0
2012-03-13 15:00:00,42.74,42.81,42.7,42.79,36400.0,41.5544,41.6225,41.5155,41.603,36400.0
2012-03-13 15:10:00,42.79,42.89,42.76,42.89,30200.0,41.603,41.7002,41.5738,41.7002,30200.0
2012-03-13 15:20:00,42.9,43.0,42.82,43.0,54100.0,41.71,41.8072,41.6322,41.8072,54100.0
2012-03-13 15:30:00,42.99,43.06,42.97,43.0,43700.0,41.7975,41.8655,41.778,41.8072,43700.0
2012-03-13 15:40:00,43.01,43.1,42.98,43.05,83700.0,41.8169,41.9044,41.7877,41.8558,83700.0
2012-03-13 15:50:00,43.05,43.21,43.02,43.15,150200.0,41.8558,42.0114,41.8266,41.953,150200.0
2012-03-14 09:30:00,42.73,42.99,42.65,42.74,111500.0,41.5447,41.7975,41.4669,41.5544,111500.0
2012-03-14 09:40:00,42.76,42.78,42.48,42.53,50700.0,41.5738,41.5933,41.3016,41.3502,50700.0
2012-03-14 09:50:00,42.52,42.7,42.37,42.54,68500.0,41.3405,41.5155,41.1947,41.3599,68500.0
2012-03-14 10:00:00,42.54,42.83,42.49,42.72,62200.0,41.3599,41.6419,41.3113,41.535,62200.0
2012-03-14 10:10:00,42.75,42.89,42.7,42.89,49800.0,41.5641,41.7002,41.5155,41.7002,49800.0
2012-03-14 10:20:00,42.89,42.91,42.7,42.85,38800.0,41.7002,41.7197,41.5155,41.6613,38800.0
2012-03-14 10:30:00,42.85,42.92,42.78,42.86,49000.0,41.6613,41.7294,41.5933,41.6711,49000.0
2012-03-14 10:40:00,42.84,42.98,42.8,42.94,35100.0,41.6516,41.7877,41.6127,41.7488,35100.0
2012-03-14 10:50:00,42.94,42.94,42.71,42.75,33700.0,41.7488,41.7488,41.5252,41.5641,33700.0
2012-03-14 11:00:00,42.74,42.82,42.65,42.79,56500.0,41.5544,41.6322,41.4669,41.603,56500.0
2012-03-14 11:10:00,42.79,42.84,42.65,42.7,39200.0,41.603,41.6516,41.4669,41.5155,39200.0
2012-03-14 11:20:00,42.67,42.83,42.67,42.79,22400.0,41.4863,41.6419,41.4863,41.603,22400.0
2012-03-14 11:30:00,42.79,42.81,42.7,42.79,26100.0,41.603,41.6225,41.5155,41.603,26100.0
2012-03-14 11:40:00,42.8,42.8,42.67,42.7,27400.0,41.6127,41.6127,41.4863,41.5155,27400.0
2012-03-14 11:50:00,42.7,42.83,42.65,42.69,25500.0,41.5155,41.6419,41.4669,41.5058,25500.0
2012-03-14 12:00:00,42.7,42.77,42.68,42.75,14500.0,41.5155,41.5836,41.4961,41.5641,14500.0
2012-03-14 12:10:00,42.75,42.76,42.6,42.6,26500.0,41.5641,41.5738,41.4183,41.4183,26500.0
2012-03-14 12:20:00,42.61,42.71,42.6,42.71,26000.0,41.428,41.5252,41.4183,41.5252,26000.0
2012-03-14 12:30:00,42.72,42.72,42.6,42.68,17200.0,41.535,41.535,41.4183,41.4961,17200.0
2012-03-14 12:40:00,42.65,42.7,42.63,42.7,7400.0,41.4669,41.5155,41.4474,41.5155,7400.0
2012-03-14 12:50:00,42.7,42.7,42.65,42.67,8400.0,41.5155,41.5155,41.4669,41.4863,8400.0
2012-03-14 13:00:00,42.68,42.72,42.65,42.7,5400.0,41.4961,41.535,41.4669,41.5155,5400.0
2012-03-14 13:10:00,42.72,42.75,42.68,42.75,11600.0,41.535,41.5641,41.4961,41.5641,11600.0
2012-03-14 13:20:00,42.75,42.77,42.71,42.73,21700.0,41.5641,41.5836,41.5252,41.5447,21700.0
2012-03-14 13:30:00,42.71,42.73,42.65,42.67,16600.0,41.5252,41.5447,41.4669,41.4863,16600.0
2012-03-14 13:40:00,42.68,42.68,42.58,42.59,18700.0,41.4961,41.4961,41.3988,41.4086,18700.0
2012-03-14 13:50:00,42.58,42.62,42.43,42.45,18900.0,41.3988,41.4377,41.253,41.2724,18900.0
2012-03-14 14:00:00,42.43,42.57,42.43,42.54,30100.0,41.253,41.3891,41.253,41.3599,30100.0
2012-03-14 14:10:00,42.55,42.57,42.45,42.5,31700.0,41.3697,41.3891,41.2724,41.3211,31700.0
2012-03-14 14:20:00,42.46,42.64,42.46,42.64,16300.0,41.2822,41.4572,41.2822,41.4572,16300.0
2012-03-14 14:30:00,42.64,42.73,42.6,42.69,15100.0,41.4572,41.5447,41.4183,41.5058,15100.0
2012-03-14 14:40:00,42.69,42.8,42.68,42.73,19400.0,41.5058,41.6127,41.4961,41.5447,19400.0
2012-03-14 14:50:00,42.75,42.8,42.69,42.79,40400.0,41.5641,41.6127,41.5058,41.603,40400.0
2012-03-14 15:00:00,42.8,42.85,42.76,42.83,28000.0,41.6127,41.6613,41.5738,41.6419,28000.0
2012-03-14 15:10:00,42.83,42.87,42.71,42.76,46300.0,41.6419,41.6808,41.5252,41.5738,46300.0
2012-03-14 15:20:00,42.76,42.86,42.67,42.8,24300.0,41.5738,41.6711,41.4863,41.6127,24300.0
2012-03-14 15:30:00,42.82,42.95,42.79,42.91,36900.0,41.6322,41.7586,41.603,41.7197,36900.0
2012-03-14 15:40:00,42.9,42.91,42.79,42.82,22300.0,41.71,41.7197,41.603,41.6322,22300.0
2012-03-14 15:50:00,42.83,42.9,42.79,42.84,50500.0,41.6419,41.71,41.603,41.6516,50500.0
2012-03-15 09:30:00,43.12,43.32,42.85,43.07,82100.0,41.9239,42.1183,41.6613,41.8752,82100.0
2012-03-15 09:40:00,43.02,43.07,42.86,42.93,22700.0,41.8266,41.8752,41.6711,41.7391,22700.0
2012-03-15 09:50:00,42.93,43.26,42.93,43.23,21800.0,41.7391,42.06,41.7391,42.0308,21800.0
2012-03-15 10:00:00,43.2,43.45,43.04,43.35,71300.0,42.0016,42.2447,41.8461,42.1475,71300.0
2012-03-15 10:10:00,43.43,43.56,43.3,43.46,32800.0,42.2253,42.3516,42.0989,42.2544,32800.0
2012-03-15 10:20:00,43.51,43.58,43.47,43.53,15800.0,42.303,42.3711,42.2641,42.3225,15800.0
2012-03-15 10:30:00,43.48,43.55,43.34,43.35,41800.0,42.2739,42.3419,42.1378,42.1475,41800.0
2012-03-15 10:40:00,43.38,43.41,43.25,43.26,12200.0,42.1766,42.2058,42.0502,42.06,12200.0
2012-03-15 10:50:00,43.25,43.3,43.15,43.15,17500.0,42.0502,42.0989,41.953,41.953,17500.0
2012-03-15 11:00:00,43.14,43.14,42.95,42.98,21000.0,41.9433,41.9433,41.7586,41.7877,21000.0
2012-03-15 11:10:00,42.99,43.02,42.92,42.98,15700.0,41.7975,41.8266,41.7294,41.7877,15700.0
2012-03-15 11:20:00,43.02,43.09,42.99,43.04,16900.0,41.8266,41.8947,41.7975,41.8461,16900.0
2012-03-15 11:30:00,43.05,43.08,42.88,42.97,18300.0,41.8558,41.885,41.6905,41.778,18300.0
2012-03-15 11:40:00,42.99,43.07,42.89,42.89,7600.0,41.7975,41.8752,41.7002,41.7002,7600.0
2012-03-15 11:50:00,42.89,43.05,42.88,43.05,20500.0,41.7002,41.8558,41.6905,41.8558,20500.0
2012-03-15 12:00:00,43.0,43.07,43.0,43.02,4400.0,41.8072,41.8752,41.8072,41.8266,4400.0
2012-03-15 12:10:00,43.02,43.07,42.94,42.95,20000.0,41.8266,41.8752,41.7488,41.7586,20000.0
2012-03-15 12:20:00,43.0,43.08,42.95,42.96,11100.0,41.8072,41.885,41.7586,41.7683,11100.0
2012-03-15 12:30:00,42.96,42.97,42.85,42.89,13200.0,41.7683,41.778,41.6613,41.7002,13200.0
2012-03-15 12:40:00,42.9,42.96,42.85,42.86,26800.0,41.71,41.7683,41.6613,41.6711,26800.0
2012-03-15 12:50:00,42.85,42.87,42.65,42.66,29200.0,41.6613,41.6808,41.4669,41.4766,29200.0
2012-03-15 13:00:00,42.67,42.75,42.65,42.66,32500.0,41.4863,41.5641,41.4669,41.4766,32500.0
2012-03-15 13:10:00,42.67,42.68,42.54,42.6,26300.0,41.4863,41.4961,41.3599,41.4183,26300.0
2012-03-15 13:20:00,42.6,42.63,42.51,42.53,16700.0,41.4183,41.4474,41.3308,41.3502,16700.0
2012-03-15 13:30:00,42.54,42.54,42.34,42.39,27300.0,41.3599,41.3599,41.1655,41.2141,27300.0
2012-03-15 13:40:00,42.39,42.59,42.39,42.56,66400.0,41.2141,41.4086,41.2141,41.3794,66400.0
2012-03-15 13:50:00,42.59,42.64,42.49,42.53,17500.0,41.4086,41.4572,41.3113,41.3502,17500.0
2012-03-15 14:00:00,42.53,42.58,42.49,42.57,65000.0,41.3502,41.3988,41.3113,41.3891,65000.0
2012-03-15 14:10:00,42.57,42.79,42.56,42.7,21500.0,41.3891,41.603,41.3794,41.5155,21500.0
2012-03-15 14:20:00,42.7,42.8,42.62,42.63,21000.0,41.5155,41.6127,41.4377,41.4474,21000.0
2012-03-15 14:30:00,42.63,42.83,42.62,42.83,48600.0,41.4474,41.6419,41.4377,41.6419,48600.0
2012-03-15 14:40:00,42.81,42.9,42.73,42.78,12500.0,41.6225,41.71,41.5447,41.5933,12500.0
2012-03-15 14:50:00,42.75,42.99,42.73,42.99,21200.0,41.5641,41.7975,41.5447,41.7975,21200.0
2012-03-15 15:00:00,43.0,43.12,42.86,43.04,51600.0,41.8072,41.9239,41.6711,41.8461,51600.0
2012-03-15 15:10:00,43.04,43.07,42.94,43.02,13100.0,41.8461,41.8752,41.7488,41.8266,13100.0
2012-03-15 15:20:00,43.03,43.09,42.93,43.08,18400.0,41.8364,41.8947,41.7391,41.885,18400.0
2012-03-15 15:30:00,43.09,43.32,42.98,43.2,54000.0,41.8947,42.1183,41.7877,42.0016,54000.0
2012-03-15 15:40:00,43.26,43.28,43.15,43.22,53800.0,42.06,42.0794,41.953,42.0211,53800.0
2012-03-15 15:50:00,43.22,43.27,43.03,43.25,236900.0,42.0211,42.0697,41.8364,42.0502,236900.0
2012-03-16 09:30:00,43.35,43.42,43.05,43.14,162600.0,42.1475,42.2155,41.8558,41.9433,162600.0
2012-03-16 09:40:00,43.19,43.22,43.06,43.15,22000.0,41.9919,42.0211,41.8655,41.953,22000.0
2012-03-16 09:50:00,43.15,43.18,43.06,43.1,21900.0,41.953,41.9822,41.8655,41.9044,21900.0
2012-03-16 10:00:00,43.1,43.12,42.92,42.92,13300.0,41.9044,41.9239,41.7294,41.7294,13300.0
2012-03-16 10:10:00,42.96,42.96,42.5,42.55,43900.0,41.7683,41.7683,41.3211,41.3697,43900.0
2012-03-16 10:20:00,42.55,42.76,42.51,42.63,94600.0,41.3697,41.5738,41.3308,41.4474,94600.0
2012-03-16 10:30:00,42.63,42.71,42.51,42.61,15700.0,41.4474,41.5252,41.3308,41.428,15700.0
2012-03-16 10:40:00,42.62,42.66,42.56,42.59,18000.0,41.4377,41.4766,41.3794,41.4086,18000.0
2012-03-16 10:50:00,42.61,42.64,42.34,42.36,40200.0,41.428,41.4572,41.1655,41.1849,40200.0
2012-03-16 11:00:00,42.36,42.45,42.35,42.42,48200.0,41.1849,41.2724,41.1752,41.2433,48200.0
2012-03-16 11:10:00,42.42,42.42,42.35,42.35,25000.0,41.2433,41.2433,41.1752,41.1752,25000.0
2012-03-16 11:20:00,42.35,42.4,42.25,42.25,39600.0,41.1752,41.2238,41.078,41.078,39600.0
2012-03-16 11:30:00,42.27,42.42,42.2,42.41,122600.0,41.0974,41.2433,41.0294,41.2335,122600.0
2012-03-16 11:40:00,42.42,42.42,42.33,42.4,11500.0,41.2433,41.2433,41.1558,41.2238,11500.0
2012-03-16 11:50:00,42.38,42.55,42.38,42.55,11000.0,41.2044,41.3697,41.2044,41.3697,11000.0
2012-03-16 12:00:00,42.56,42.56,42.47,42.47,10800.0,41.3794,41.3794,41.2919,41.2919,10800.0
2012-03-16 12:10:00,42.47,42.59,42.41,42.41,16900.0,41.2919,41.4086,41.2335,41.2335,16900.0
2012-03-16 12:20:00,42.37,42.39,42.35,42.36,13900.0,41.1947,41.2141,41.1752,41.1849,13900.0
2012-03-16 12:30:00,42.37,42.39,42.31,42.36,16500.0,41.1947,41.2141,41.1363,41.1849,16500.0
2012-03-16 12:40:00,42.38,42.42,42.34,42.36,8000.0,41.2044,41.2433,41.1655,41.1849,8000.0
2012-03-16 12:50:00,42.35,42.36,42.27,42.3,7300.0,41.1752,41.1849,41.0974,41.1266,7300.0
2012-03-16 13:00:00,42.29,42.35,42.25,42.31,14400.0,41.1169,41.1752,41.078,41.1363,14400.0
2012-03-16 13:10:00,42.29,42.3,42.25,42.26,5700.0,41.1169,41.1266,41.078,41.0877,5700.0
2012-03-16 13:20:00,42.27,42.29,42.2,42.27,17900.0,41.0974,41.1169,41.0294,41.0974,17900.0
2012-03-16 13:30:00,42.26,42.32,42.25,42.27,14100.0,41.0877,41.146,41.078,41.0974,14100.0
2012-03-16 13:40:00,42.27,42.27,42.18,42.21,9100.0,41.0974,41.0974,41.0099,41.0391,9100.0
2012-03-16 13:50:00,42.22,42.29,42.22,42.25,7000.0,41.0488,41.1169,41.0488,41.078,7000.0
2012-03-16 14:00:00,42.25,42.31,42.21,42.28,11200.0,41.078,41.1363,41.0391,41.1072,11200.0
2012-03-16 14:10:00,42.29,42.42,42.29,42.4,58400.0,41.1169,41.2433,41.1169,41.2238,58400.0
2012-03-16 14:20:00,42.41,42.42,42.35,42.4,14000.0,41.2335,41.2433,41.1752,41.2238,14000.0
2012-03-16 14:30:00,42.4,42.45,42.38,42.44,23400.0,41.2238,41.2724,41.2044,41.2627,23400.0
2012-03-16 14:40:00,42.44,42.47,42.44,42.47,29800.0,41.2627,41.2919,41.2627,41.2919,29800.0
2012-03-16 14:50:00,42.47,42.52,42.4,42.49,44300.0,41.2919,41.3405,41.2238,41.3113,44300.0
2012-03-16 15:00:00,42.51,42.59,42.49,42.55,42900.0,41.3308,41.4086,41.3113,41.3697,42900.0
2012-03-16 15:10:00,42.55,42.55,42.31,42.33,38600.0,41.3697,41.3697,41.1363,41.1558,38600.0
2012-03-16 15:20:00,42.34,42.42,42.3,42.41,20800.0,41.1655,41.2433,41.1266,41.2335,20800.0
2012-03-16 15:30:00,42.42,42.44,42.35,42.44,52500.0,41.2433,41.2627,41.1752,41.2627,52500.0
2012-03-16 15:40:00,42.44,42.61,42.41,42.54,101000.0,41.2627,41.428,41.2335,41.3599,101000.0
2012-03-16 15:50:00,42.55,42.57,42.45,42.56,236900.0,41.3697,41.3891,41.2724,41.3794,236900.0
2012-03-19 09:30:00,42.37,42.6,42.15,42.19,23700.0,41.1947,41.4183,40.9808,41.0197,23700.0
2012-03-19 09:40:00,42.2,42.53,42.15,42.5,17000.0,41.0294,41.3502,40.9808,41.3211,17000.0
2012-03-19 09:50:00,42.5,42.54,42.43,42.49,38000.0,41.3211,41.3599,41.253,41.3113,38000.0
2012-03-19 10:00:00,42.48,42.48,41.75,41.75,25700.0,41.3016,41.3016,40.5919,40.5919,25700.0
2012-03-19 10:10:00,41.77,41.87,41.69,41.79,105600.0,40.6113,40.7085,40.5335,40.6307,105600.0
2012-03-19 10:20:00,41.79,42.0,41.75,41.93,35900.0,40.6307,40.8349,40.5919,40.7669,35900.0
2012-03-19 10:30:00,41.92,42.0,41.9,41.96,21700.0,40.7571,40.8349,40.7377,40.796,21700.0
2012-03-19 10:40:00,41.96,42.07,41.94,42.01,133100.0,40.796,40.903,40.7766,40.8446,133100.0
2012-03-19 10:50:00,42.0,42.02,41.93,42.02,125800.0,40.8349,40.8544,40.7669,40.8544,125800.0
2012-03-19 11:00:00,42.07,42.18,41.97,42.16,29200.0,40.903,41.0099,40.8058,40.9905,29200.0
2012-03-19 11:10:00,42.18,42.25,42.14,42.22,15900.0,41.0099,41.078,40.971,41.0488,15900.0
2012-03-19 11:20:00,42.24,42.27,42.16,42.23,10600.0,41.0683,41.0974,40.9905,41.0585,10600.0
2012-03-19 11:30:00,42.23,42.33,42.16,42.33,36500.0,41.0585,41.1558,40.9905,41.1558,36500.0
2012-03-19 11:40:00,42.3,42.45,42.23,42.42,27600.0,41.1266,41.2724,41.0585,41.2433,27600.0
2012-03-19 11:50:00,42.42,42.45,42.35,42.44,17100.0,41.2433,41.2724,41.1752,41.2627,17100.0
2012-03-19 12:00:00,42.43,42.45,42.3,42.31,58800.0,41.253,41.2724,41.1266,41.1363,58800.0
2012-03-19 12:10:00,42.34,42.41,42.31,42.38,9400.0,41.1655,41.2335,41.1363,41.2044,9400.0
2012-03-19 12:20:00,42.37,42.37,42.28,42.31,19100.0,41.1947,41.1947,41.1072,41.1363,19100.0
2012-03-19 12:30:00,42.31,42.41,42.29,42.3,14200.0,41.1363,41.2335,41.1169,41.1266,14200.0
2012-03-19 12:40:00,42.31,42.4,42.25,42.25,23700.0,41.1363,41.2238,41.078,41.078,23700.0
2012-03-19 12:50:00,42.27,42.29,42.25,42.27,11100.0,41.0974,41.1169,41.078,41.0974,11100.0
2012-03-19 13:00:00,42.3,42.33,42.27,42.29,12000.0,41.1266,41.1558,41.0974,41.1169,12000.0
2012-03-19 13:10:00,42.28,42.38,42.26,42.35,12200.0,41.1072,41.2044,41.0877,41.1752,12200.0
2012-03-19 13:20:00,42.35,42.44,42.29,42.37,17100.0,41.1752,41.2627,41.1169,41.1947,17100.0
2012-03-19 13:30:00,42.38,42.43,42.37,42.4,11800.0,41.2044,41.253,41.1947,41.2238,11800.0
2012-03-19 13:40:00,42.39,42.45,42.38,42.39,18600.0,41.2141,41.2724,41.2044,41.2141,18600.0
2012-03-19 13:50:00,42.41,42.53,42.38,42.46,18400.0,41.2335,41.3502,41.2044,41.2822,18400.0
2012-03-19 14:00:00,42.44,42.54,42.44,42.49,18600.0,41.2627,41.3599,41.2627,41.3113,18600.0
2012-03-19 14:10:00,42.49,42.53,42.43,42.43,28900.0,41.3113,41.3502,41.253,41.253,28900.0
2012-03-19 14:20:00,42.43,42.44,42.37,42.39,22600.0,41.253,41.2627,41.1947,41.2141,22600.0
2012-03-19 14:30:00,42.38,42.38,42.09,42.1,40200.0,41.2044,41.2044,40.9224,40.9321,40200.0
2012-03-19 14:40:00,42.11,42.14,42.0,42.02,37500.0,40.9419,40.971,40.8349,40.8544,37500.0
2012-03-19 14:50:00,42.02,42.14,41.9,42.13,166800.0,40.8544,40.971,40.7377,40.9613,166800.0
2012-03-19 15:00:00,42.12,42.26,41.99,42.11,79400.0,40.9516,41.0877,40.8252,40.9419,79400.0
2012-03-19 15:10:00,42.11,42.18,42.1,42.12,54300.0,40.9419,41.0099,40.9321,40.9516,54300.0
2012-03-19 15:20:00,42.12,42.34,42.11,42.17,69400.0,40.9516,41.1655,40.9419,41.0002,69400.0
2012-03-19 15:30:00,42.16,42.22,42.1,42.1,86200.0,40.9905,41.0488,40.9321,40.9321,86200.0
2012-03-19 15:40:00,42.1,42.14,42.1,42.11,131900.0,40.9321,40.971,40.9321,40.9419,131900.0
2012-03-19 15:50:00,42.1,42.12,42.01,42.07,247800.0,40.9321,40.9516,40.8446,40.903,247800.0
2012-03-20 09:30:00,41.61,41.75,41.05,41.71,90100.0,40.4557,40.5919,39.9113,40.553,90100.0
2012-03-20 09:40:00,41.69,41.8,41.28,41.39,68900.0,40.5335,40.6405,40.1349,40.2418,68900.0
2012-03-20 09:50:00,41.39,41.52,41.3,41.43,28500.0,40.2418,40.3682,40.1543,40.2807,28500.0
2012-03-20 10:00:00,41.42,41.62,41.32,41.62,19600.0,40.271,40.4655,40.1738,40.4655,19600.0
2012-03-20 10:10:00,41.6,41.62,41.43,41.44,12400.0,40.446,40.4655,40.2807,40.2905,12400.0
2012-03-20 10:20:00,41.45,41.55,41.27,41.29,60200.0,40.3002,40.3974,40.1252,40.1446,60200.0
2012-03-20 10:30:00,41.3,41.39,41.21,41.27,31000.0,40.1543,40.2418,40.0668,40.1252,31000.0
2012-03-20 10:40:00,41.28,41.49,41.17,41.49,36800.0,40.1349,40.3391,40.0279,40.3391,36800.0
2012-03-20 10:50:00,41.48,41.6,41.46,41.48,32300.0,40.3293,40.446,40.3099,40.3293,32300.0
2012-03-20 11:00:00,41.48,41.62,41.45,41.53,30700.0,40.3293,40.4655,40.3002,40.378,30700.0
2012-03-20 11:10:00,41.5,41.61,41.45,41.45,25700.0,40.3488,40.4557,40.3002,40.3002,25700.0
2012-03-20 11:20:00,41.47,41.54,41.46,41.5,18700.0,40.3196,40.3877,40.3099,40.3488,18700.0
2012-03-20 11:30:00,41.47,41.53,41.38,41.42,24200.0,40.3196,40.378,40.2321,40.271,24200.0
2012-03-20 11:40:00,41.39,41.4,41.1,41.12,44200.0,40.2418,40.2516,39.9599,39.9793,44200.0
2012-03-20 11:50:00,41.12,41.17,41.05,41.15,28600.0,39.9793,40.0279,39.9113,40.0085,28600.0
2012-03-20 12:00:00,41.15,41.18,41.06,41.09,23500.0,40.0085,40.0377,39.921,39.9502,23500.0
2012-03-20 12:10:00,41.15,41.18,41.05,41.06,25800.0,40.0085,40.0377,39.9113,39.921,25800.0
2012-03-20 12:20:00,41.06,41.12,40.88,40.92,55300.0,39.921,39.9793,39.746,39.7849,55300.0
2012-03-20 12:30:00,40.94,41.06,40.93,41.02,15900.0,39.8043,39.921,39.7946,39.8821,15900.0
2012-03-20 12:40:00,41.04,41.05,40.94,40.96,42600.0,39.9016,39.9113,39.8043,39.8238,42600.0
2012-03-20 12:50:00,40.98,41.03,40.97,41.0,24300.0,39.8432,39.8918,39.8335,39.8627,24300.0
2012-03-20 13:00:00,41.0,41.01,40.91,40.91,36500.0,39.8627,39.8724,39.7752,39.7752,36500.0
2012-03-20 13:10:00,40.91,40.94,40.84,40.91,35100.0,39.7752,39.8043,39.7071,39.7752,35100.0
2012-03-20 13:20:00,40.9,40.92,40.88,40.91,15500.0,39.7654,39.7849,39.746,39.7752,15500.0
2012-03-20 13:30:00,40.91,40.91,40.83,40.83,19000.0,39.7752,39.7752,39.6974,39.6974,19000.0
2012-03-20 13:40:00,40.87,41.0,40.86,40.98,20300.0,39.7363,39.8627,39.7265,39.8432,20300.0
2012-03-20 13:50:00,40.97,40.98,40.94,40.98,20900.0,39.8335,39.8432,39.8043,39.8432,20900.0
2012-03-20 14:00:00,40.98,41.24,40.98,41.2,19700.0,39.8432,40.096,39.8432,40.0571,19700.0
2012-03-20 14:10:00,41.19,41.36,41.19,41.29,12200.0,40.0474,40.2127,40.0474,40.1446,12200.0
2012-03-20 14:20:00,41.28,41.4,41.28,41.29,27800.0,40.1349,40.2516,40.1349,40.1446,27800.0
2012-03-20 14:30:00,41.28,41.31,41.0,41.0,25100.0,40.1349,40.1641,39.8627,39.8627,25100.0
2012-03-20 14:40:00,40.99,41.14,40.98,41.13,35600.0,39.8529,39.9988,39.8432,39.9891,35600.0
2012-03-20 14:50:00,41.13,41.22,41.1,41.19,12300.0,39.9891,40.0766,39.9599,40.0474,12300.0
2012-03-20 15:00:00,41.21,41.25,41.14,41.24,28500.0,40.0668,40.1057,39.9988,40.096,28500.0
2012-03-20 15:10:00,41.24,41.43,41.24,41.39,26200.0,40.096,40.2807,40.096,40.2418,26200.0
2012-03-20 15:20:00,41.37,41.38,41.2,41.25,23400.0,40.2224,40.2321,40.0571,40.1057,23400.0
2012-03-20 15:30:00,41.25,41.32,41.14,41.15,49500.0,40.1057,40.1738,39.9988,40.0085,49500.0
2012-03-20 15:40:00,41.14,41.24,40.98,41.03,77100.0,39.9988,40.096,39.8432,39.8918,77100.0
2012-03-20 15:50:00,41.04,41.13,41.02,41.05,78200.0,39.9016,39.9891,39.8821,39.9113,78200.0
2012-03-21 09:30:00,41.36,41.88,41.25,41.82,89300.0,40.2127,40.7183,40.1057,40.6599,89300.0
2012-03-21 09:40:00,41.79,42.16,41.56,42.07,73500.0,40.6307,40.9905,40.4071,40.903,73500.0
2012-03-21 09:50:00,42.03,42.08,41.85,42.02,22000.0,40.8641,40.9127,40.6891,40.8544,22000.0
2012-03-21 10:00:00,42.0,42.04,41.6,41.7,22300.0,40.8349,40.8738,40.446,40.5432,22300.0
2012-03-21 10:10:00,41.69,41.93,41.66,41.78,14100.0,40.5335,40.7669,40.5044,40.621,14100.0
2012-03-21 10:20:00,41.79,42.0,41.74,41.85,11400.0,40.6307,40.8349,40.5821,40.6891,11400.0
2012-03-21 10:30:00,41.87,42.19,41.87,42.18,15300.0,40.7085,41.0197,40.7085,41.0099,15300.0
2012-03-21 10:40:00,42.15,42.15,41.76,41.85,25400.0,40.9808,40.9808,40.6016,40.6891,25400.0
2012-03-21 10:50:00,41.87,42.15,41.86,41.95,38100.0,40.7085,40.9808,40.6988,40.7863,38100.0
2012-03-21 11:00:00,41.95,42.05,41.81,42.02,23400.0,40.7863,40.8835,40.6502,40.8544,23400.0
2012-03-21 11:10:00,42.02,42.13,41.89,41.97,26900.0,40.8544,40.9613,40.728,40.8058,26900.0
2012-03-21 11:20:00,42.0,42.03,41.93,41.98,23700.0,40.8349,40.8641,40.7669,40.8155,23700.0
2012-03-21 11:30:00,41.96,42.02,41.96,41.98,34100.0,40.796,40.8544,40.796,40.8155,34100.0
2012-03-21 11:40:00,41.97,42.01,41.93,41.97,25900.0,40.8058,40.8446,40.7669,40.8058,25900.0
2012-03-21 11:50:00,41.98,42.02,41.86,41.9,42300.0,40.8155,40.8544,40.6988,40.7377,42300.0
2012-03-21 12:00:00,41.9,41.93,41.85,41.9,25500.0,40.7377,40.7669,40.6891,40.7377,25500.0
2012-03-21 12:10:00,41.9,42.04,41.89,42.02,53200.0,40.7377,40.8738,40.728,40.8544,53200.0
2012-03-21 12:20:00,42.02,42.46,42.0,42.45,46600.0,40.8544,41.2822,40.8349,41.2724,46600.0
2012-03-21 12:30:00,42.43,42.46,42.36,42.41,21700.0,41.253,41.2822,41.1849,41.2335,21700.0
2012-03-21 12:40:00,42.43,42.75,42.41,42.67,41800.0,41.253,41.5641,41.2335,41.4863,41800.0
2012-03-21 12:50:00,42.67,42.69,42.61,42.69,15800.0,41.4863,41.5058,41.428,41.5058,15800.0
2012-03-21 13:00:00,42.69,42.77,42.49,42.49,22500.0,41.5058,41.5836,41.3113,41.3113,22500.0
2012-03-21 13:10:00,42.52,42.54,42.34,42.48,26800.0,41.3405,41.3599,41.1655,41.3016,26800.0
2012-03-21 13:20:00,42.51,42.59,42.41,42.59,25100.0,41.3308,41.4086,41.2335,41.4086,25100.0
2012-03-21 13:30:00,42.59,42.6,42.32,42.4,21600.0,41.4086,41.4183,41.146,41.2238,21600.0
2012-03-21 13:40:00,42.43,42.45,42.29,42.38,10500.0,41.253,41.2724,41.1169,41.2044,10500.0
2012-03-21 13:50:00,42.45,42.48,42.38,42.38,15700.0,41.2724,41.3016,41.2044,41.2044,15700.0
2012-03-21 14:00:00,42.39,42.44,42.34,42.34,37700.0,41.2141,41.2627,41.1655,41.1655,37700.0
2012-03-21 14:10:00,42.34,42.4,42.26,42.32,39100.0,41.1655,41.2238,41.0877,41.146,39100.0
2012-03-21 14:20:00,42.33,42.33,42.18,42.27,24700.0,41.1558,41.1558,41.0099,41.0974,24700.0
2012-03-21 14:30:00,42.26,42.34,42.19,42.32,47600.0,41.0877,41.1655,41.0197,41.146,47600.0
2012-03-21 14:40:00,42.3,42.4,42.26,42.34,27400.0,41.1266,41.2238,41.0877,41.1655,27400.0
2012-03-21 14:50:00,42.31,42.41,42.31,42.4,46400.0,41.1363,41.2335,41.1363,41.2238,46400.0
2012-03-21 15:00:00,42.41,42.5,42.33,42.41,92900.0,41.2335,41.3211,41.1558,41.2335,92900.0
2012-03-21 15:10:00,42.42,42.5,42.33,42.5,68300.0,41.2433,41.3211,41.1558,41.3211,68300.0
2012-03-21 15:20:00,42.52,42.56,42.41,42.47,51100.0,41.3405,41.3794,41.2335,41.2919,51100.0
2012-03-21 15:30:00,42.46,42.52,42.4,42.42,46700.0,41.2822,41.3405,41.2238,41.2433,46700.0
2012-03-21 15:40:00,42.42,42.48,42.29,42.47,64900.0,41.2433,41.3016,41.1169,41.2919,64900.0
2012-03-21 15:50:00,42.45,42.48,42.29,42.32,135000.0,41.2724,41.3016,41.1169,41.146,135000.0
2012-03-22 09:30:00,41.87,42.02,41.43,41.72,42700.0,40.7085,40.8544,40.2807,40.5627,42700.0
2012-03-22 09:40:00,41.65,41.85,41.59,41.67,32100.0,40.4946,40.6891,40.4363,40.5141,32100.0
2012-03-22 09:50:00,41.67,41.7,41.3,41.32,25200.0,40.5141,40.5432,40.1543,40.1738,25200.0
2012-03-22 10:00:00,41.32,41.47,41.28,41.39,61900.0,40.1738,40.3196,40.1349,40.2418,61900.0
2012-03-22 10:10:00,41.38,41.45,41.32,41.36,13300.0,40.2321,40.3002,40.1738,40.2127,13300.0
2012-03-22 10:20:00,41.36,41.39,41.17,41.18,16100.0,40.2127,40.2418,40.0279,40.0377,16100.0
2012-03-22 10:30:00,41.22,41.24,40.97,41.11,17800.0,40.0766,40.096,39.8335,39.9696,17800.0
2012-03-22 10:40:00,41.16,41.32,41.09,41.27,10700.0,40.0182,40.1738,39.9502,40.1252,10700.0
2012-03-22 10:50:00,41.24,41.25,41.11,41.11,12800.0,40.096,40.1057,39.9696,39.9696,12800.0
2012-03-22 11:00:00,41.1,41.13,40.9,40.94,12700.0,39.9599,39.9891,39.7654,39.8043,12700.0
2012-03-22 11:10:00,40.95,41.14,40.94,41.08,13600.0,39.814,39.9988,39.8043,39.9404,13600.0
2012-03-22 11:20:00,41.09,41.22,41.09,41.22,4100.0,39.9502,40.0766,39.9502,40.0766,4100.0
2012-03-22 11:30:00,41.21,41.39,41.19,41.26,11400.0,40.0668,40.2418,40.0474,40.1155,11400.0
2012-03-22 11:40:00,41.26,41.28,41.11,41.14,5000.0,40.1155,40.1349,39.9696,39.9988,5000.0
2012-03-22 11:50:00,41.13,41.45,41.11,41.36,11600.0,39.9891,40.3002,39.9696,40.2127,11600.0
2012-03-22 12:00:00,41.35,41.44,41.35,41.35,10200.0,40.203,40.2905,40.203,40.203,10200.0
2012-03-22 12:10:00,41.37,41.45,41.36,41.41,8800.0,40.2224,40.3002,40.2127,40.2613,8800.0
2012-03-22 12:20:00,41.39,41.47,41.39,41.43,6700.0,40.2418,40.3196,40.2418,40.2807,6700.0
2012-03-22 12:30:00,41.45,41.45,41.3,41.3,9300.0,40.3002,40.3002,40.1543,40.1543,9300.0
2012-03-22 12:40:00,41.32,41.32,41.23,41.29,10500.0,40.1738,40.1738,40.0863,40.1446,10500.0
2012-03-22 12:50:00,41.34,41.52,41.26,41.52,16900.0,40.1932,40.3682,40.1155,40.3682,16900.0
2012-03-22 13:00:00,41.52,41.66,41.52,41.58,48400.0,40.3682,40.5044,40.3682,40.4266,48400.0
2012-03-22 13:10:00,41.58,41.63,41.55,41.58,13800.0,40.4266,40.4752,40.3974,40.4266,13800.0
2012-03-22 13:20:00,41.6,41.65,41.46,41.58,12200.0,40.446,40.4946,40.3099,40.4266,12200.0
2012-03-22 13:30:00,41.57,41.57,41.44,41.55,9200.0,40.4169,40.4169,40.2905,40.3974,9200.0
2012-03-22 13:40:00,41.57,41.57,41.49,41.53,8300.0,40.4169,40.4169,40.3391,40.378,8300.0
2012-03-22 13:50:00,41.53,41.55,41.42,41.45,10700.0,40.378,40.3974,40.271,40.3002,10700.0
2012-03-22 14:00:00,41.46,41.47,41.31,41.4,9000.0,40.3099,40.3196,40.1641,40.2516,9000.0
2012-03-22 14:10:00,41.4,41.56,41.4,41.43,10800.0,40.2516,40.4071,40.2516,40.2807,10800.0
2012-03-22 14:20:00,41.44,41.53,41.39,41.52,9100.0,40.2905,40.378,40.2418,40.3682,9100.0
2012-03-22 14:30:00,41.52,41.55,41.42,41.42,9400.0,40.3682,40.3974,40.271,40.271,9400.0
2012-03-22 14:40:00,41.43,41.47,41.36,41.38,10200.0,40.2807,40.3196,40.2127,40.2321,10200.0
2012-03-22 14:50:00,41.38,41.44,41.38,41.41,7500.0,40.2321,40.2905,40.2321,40.2613,7500.0
2012-03-22 15:00:00,41.41,41.44,41.3,41.3,22600.0,40.2613,40.2905,40.1543,40.1543,22600.0
2012-03-22 15:10:00,41.32,41.43,41.18,41.21,19900.0,40.1738,40.2807,40.0377,40.0668,19900.0
2012-03-22 15:20:00,41.2,41.45,41.19,41.4,17600.0,40.0571,40.3002,40.0474,40.2516,17600.0
2012-03-22 15:30:00,41.38,41.51,41.31,41.47,45000.0,40.2321,40.3585,40.1641,40.3196,45000.0
2012-03-22 15:40:00,41.47,41.59,41.42,41.55,44400.0,40.3196,40.4363,40.271,40.3974,44400.0
2012-03-22 15:50:00,41.53,41.62,41.48,41.6,73900.0,40.378,40.4655,40.3293,40.446,73900.0
2012-03-23 09:30:00,41.55,41.69,41.06,41.1,27200.0,40.3974,40.5335,39.921,39.9599,27200.0
2012-03-23 09:40:00,41.11,41.11,40.95,41.01,17300.0,39.9696,39.9696,39.814,39.8724,17300.0
2012-03-23 09:50:00,41.04,41.1,40.91,40.93,15200.0,39.9016,39.9599,39.7752,39.7946,15200.0
2012-03-23 10:00:00,40.92,40.94,40.39,40.4,41100.0,39.7849,39.8043,39.2696,39.2793,41100.0
2012-03-23 10:10:00,40.4,40.68,40.26,40.67,91600.0,39.2793,39.5515,39.1432,39.5418,91600.0
2012-03-23 10:20:00,40.62,40.79,40.62,40.62,32800.0,39.4932,39.6585,39.4932,39.4932,32800.0
2012-03-23 10:30:00,40.62,40.75,40.57,40.6,24800.0,39.4932,39.6196,39.4446,39.4738,24800.0
2012-03-23 10:40:00,40.59,40.78,40.59,40.72,20100.0,39.464,39.6488,39.464,39.5904,20100.0
2012-03-23 10:50:00,40.69,40.93,40.69,40.7,42700.0,39.5613,39.7946,39.5613,39.571,42700.0
2012-03-23 11:00:00,40.7,40.8,40.7,40.79,24900.0,39.571,39.6682,39.571,39.6585,24900.0
2012-03-23 11:10:00,40.8,40.8,40.73,40.79,17800.0,39.6682,39.6682,39.6002,39.6585,17800.0
2012-03-23 11:20:00,40.76,40.86,40.72,40.76,39100.0,39.6293,39.7265,39.5904,39.6293,39100.0
2012-03-23 11:30:00,40.76,40.8,40.67,40.69,68900.0,39.6293,39.6682,39.5418,39.5613,68900.0
2012-03-23 11:40:00,40.69,40.75,40.68,40.75,11300.0,39.5613,39.6196,39.5515,39.6196,11300.0
2012-03-23 11:50:00,40.72,40.76,40.71,40.72,23000.0,39.5904,39.6293,39.5807,39.5904,23000.0
2012-03-23 12:00:00,40.72,40.79,40.7,40.74,31700.0,39.5904,39.6585,39.571,39.6099,31700.0
2012-03-23 12:10:00,40.77,40.8,40.71,40.72,35500.0,39.639,39.6682,39.5807,39.5904,35500.0
2012-03-23 12:20:00,40.75,40.99,40.75,40.96,31600.0,39.6196,39.8529,39.6196,39.8238,31600.0
2012-03-23 12:30:00,40.93,41.07,40.87,40.89,24900.0,39.7946,39.9307,39.7363,39.7557,24900.0
2012-03-23 12:40:00,40.92,41.05,40.8,40.89,34100.0,39.7849,39.9113,39.6682,39.7557,34100.0
2012-03-23 12:50:00,40.87,41.0,40.8,40.94,13100.0,39.7363,39.8627,39.6682,39.8043,13100.0
2012-03-23 13:00:00,40.99,41.02,40.95,40.97,11500.0,39.8529,39.8821,39.814,39.8335,11500.0
2012-03-23 13:10:00,40.98,41.02,40.94,41.0,8100.0,39.8432,39.8821,39.8043,39.8627,8100.0
2012-03-23 13:20:00,41.0,41.04,40.94,40.94,19500.0,39.8627,39.9016,39.8043,39.8043,19500.0
2012-03-23 13:30:00,40.98,41.04,40.95,40.97,7100.0,39.8432,39.9016,39.814,39.8335,7100.0
2012-03-23 13:40:00,40.98,41.01,40.92,40.94,7300.0,39.8432,39.8724,39.7849,39.8043,7300.0
2012-03-23 13:50:00,40.96,41.09,40.96,41.04,10100.0,39.8238,39.9502,39.8238,39.9016,10100.0
2012-03-23 14:00:00,41.05,41.05,40.97,41.04,9700.0,39.9113,39.9113,39.8335,39.9016,9700.0
2012-03-23 14:10:00,41.04,41.05,40.96,40.96,15300.0,39.9016,39.9113,39.8238,39.8238,15300.0
2012-03-23 14:20:00,40.98,41.09,40.98,41.07,11500.0,39.8432,39.9502,39.8432,39.9307,11500.0
2012-03-23 14:30:00,41.1,41.12,41.05,41.08,12600.0,39.9599,39.9793,39.9113,39.9404,12600.0
2012-03-23 14:40:00,41.08,41.13,41.03,41.04,15000.0,39.9404,39.9891,39.8918,39.9016,15000.0
2012-03-23 14:50:00,41.04,41.07,40.95,41.01,23400.0,39.9016,39.9307,39.814,39.8724,23400.0
2012-03-23 15:00:00,41.01,41.06,40.98,41.0,20700.0,39.8724,39.921,39.8432,39.8627,20700.0
2012-03-23 15:10:00,41.02,41.13,40.98,41.12,20900.0,39.8821,39.9891,39.8432,39.9793,20900.0
2012-03-23 15:20:00,41.12,41.21,41.11,41.11,44000.0,39.9793,40.0668,39.9696,39.9696,44000.0
2012-03-23 15:30:00,41.13,41.23,41.12,41.19,42900.0,39.9891,40.0863,39.9793,40.0474,42900.0
2012-03-23 15:40:00,41.2,41.39,41.18,41.34,87900.0,40.0571,40.2418,40.0377,40.1932,87900.0
2012-03-23 15:50:00,41.36,41.43,41.29,41.37,100100.0,40.2127,40.2807,40.1446,40.2224,100100.0
2012-03-26 09:30:00,41.85,42.05,41.81,41.85,72700.0,40.6891,40.8835,40.6502,40.6891,72700.0
2012-03-26 09:40:00,41.85,41.96,41.67,41.92,75300.0,40.6891,40.796,40.5141,40.7571,75300.0
2012-03-26 09:50:00,41.87,41.92,41.67,41.84,33400.0,40.7085,40.7571,40.5141,40.6794,33400.0
2012-03-26 10:00:00,41.83,41.94,41.71,41.9,38900.0,40.6696,40.7766,40.553,40.7377,38900.0
2012-03-26 10:10:00,41.89,41.91,41.74,41.89,34000.0,40.728,40.7474,40.5821,40.728,34000.0
2012-03-26 10:20:00,41.91,41.91,41.73,41.9,20500.0,40.7474,40.7474,40.5724,40.7377,20500.0
2012-03-26 10:30:00,41.9,41.92,41.7,41.71,24500.0,40.7377,40.7571,40.5432,40.553,24500.0
2012-03-26 10:40:00,41.68,41.7,41.59,41.67,19500.0,40.5238,40.5432,40.4363,40.5141,19500.0
2012-03-26 10:50:00,41.67,41.81,41.53,41.76,44800.0,40.5141,40.6502,40.378,40.6016,44800.0
2012-03-26 11:00:00,41.75,41.82,41.68,41.81,8600.0,40.5919,40.6599,40.5238,40.6502,8600.0
2012-03-26 11:10:00,41.81,41.91,41.81,41.86,15100.0,40.6502,40.7474,40.6502,40.6988,15100.0
2012-03-26 11:20:00,41.85,41.96,41.85,41.93,32700.0,40.6891,40.796,40.6891,40.7669,32700.0
2012-03-26 11:30:00,41.9,42.04,41.89,41.95,106200.0,40.7377,40.8738,40.728,40.7863,106200.0
2012-03-26 11:40:00,41.95,41.96,41.85,41.87,23000.0,40.7863,40.796,40.6891,40.7085,23000.0
2012-03-26 11:50:00,41.9,41.96,41.8,41.8,16400.0,40.7377,40.796,40.6405,40.6405,16400.0
2012-03-26 12:00:00,41.81,41.83,41.78,41.78,6500.0,40.6502,40.6696,40.621,40.621,6500.0
2012-03-26 12:10:00,41.79,41.8,41.77,41.79,7000.0,40.6307,40.6405,40.6113,40.6307,7000.0
2012-03-26 12:20:00,41.79,41.83,41.77,41.81,7000.0,40.6307,40.6696,40.6113,40.6502,7000.0
2012-03-26 12:30:00,41.83,41.84,41.76,41.76,22900.0,40.6696,40.6794,40.6016,40.6016,22900.0
2012-03-26 12:40:00,41.76,41.76,41.69,41.74,13700.0,40.6016,40.6016,40.5335,40.5821,13700.0
2012-03-26 12:50:00,41.75,41.79,41.73,41.73,14400.0,40.5919,40.6307,40.5724,40.5724,14400.0
2012-03-26 13:00:00,41.75,41.75,41.71,41.71,8700.0,40.5919,40.5919,40.553,40.553,8700.0
2012-03-26 13:10:00,41.7,41.78,41.7,41.76,4900.0,40.5432,40.621,40.5432,40.6016,4900.0
2012-03-26 13:20:00,41.78,41.91,41.77,41.91,8900.0,40.621,40.7474,40.6113,40.7474,8900.0
2012-03-26 13:30:00,41.91,41.93,41.87,41.92,16200.0,40.7474,40.7669,40.7085,40.7571,16200.0
2012-03-26 13:40:00,41.93,42.01,41.89,42.0,29100.0,40.7669,40.8446,40.728,40.8349,29100.0
2012-03-26 13:50:00,41.99,42.08,41.99,42.04,18400.0,40.8252,40.9127,40.8252,40.8738,18400.0
2012-03-26 14:00:00,42.07,42.11,42.04,42.11,15600.0,40.903,40.9419,40.8738,40.9419,15600.0
2012-03-26 14:10:00,42.11,42.11,42.02,42.08,6400.0,40.9419,40.9419,40.8544,40.9127,6400.0
2012-03-26 14:20:00,42.07,42.11,42.04,42.08,13500.0,40.903,40.9419,40.8738,40.9127,13500.0
2012-03-26 14:30:00,42.08,42.1,42.0,42.02,14600.0,40.9127,40.9321,40.8349,40.8544,14600.0
2012-03-26 14:40:00,42.03,42.11,42.03,42.06,15400.0,40.8641,40.9419,40.8641,40.8933,15400.0
2012-03-26 14:50:00,42.07,42.09,42.03,42.07,10100.0,40.903,40.9224,40.8641,40.903,10100.0
2012-03-26 15:00:00,42.05,42.11,42.04,42.08,18300.0,40.8835,40.9419,40.8738,40.9127,18300.0
2012-03-26 15:10:00,42.1,42.27,42.1,42.22,42100.0,40.9321,41.0974,40.9321,41.0488,42100.0
2012-03-26 15:20:00,42.22,42.25,42.12,42.17,18000.0,41.0488,41.078,40.9516,41.0002,18000.0
2012-03-26 15:30:00,42.15,42.15,42.0,42.1,41400.0,40.9808,40.9808,40.8349,40.9321,41400.0
2012-03-26 15:40:00,42.1,42.11,42.0,42.03,50400.0,40.9321,40.9419,40.8349,40.8641,50400.0
2012-03-26 15:50:00,42.01,42.08,41.95,42.04,108100.0,40.8446,40.9127,40.7863,40.8738,108100.0
2012-03-27 09:30:00,42.21,42.38,42.1,42.15,38400.0,41.0391,41.2044,40.9321,40.9808,38400.0
2012-03-27 09:40:00,42.16,42.17,42.01,42.13,29300.0,40.9905,41.0002,40.8446,40.9613,29300.0
2012-03-27 09:50:00,42.09,42.21,42.01,42.2,35000.0,40.9224,41.0391,40.8446,41.0294,35000.0
2012-03-27 10:00:00,42.18,42.2,41.84,41.98,22000.0,41.0099,41.0294,40.6794,40.8155,22000.0
2012-03-27 10:10:00,41.95,41.98,41.8,41.96,29200.0,40.7863,40.8155,40.6405,40.796,29200.0
2012-03-27 10:20:00,41.96,42.1,41.94,42.09,28300.0,40.796,40.9321,40.7766,40.9224,28300.0
2012-03-27 10:30:00,42.1,42.12,41.94,41.94,22300.0,40.9321,40.9516,40.7766,40.7766,22300.0
2012-03-27 10:40:00,41.96,42.08,41.93,42.05,16600.0,40.796,40.9127,40.7669,40.8835,16600.0
2012-03-27 10:50:00,42.05,42.05,41.98,42.05,11200.0,40.8835,40.8835,40.8155,40.8835,11200.0
2012-03-27 11:00:00,42.05,42.08,41.98,42.05,14700.0,40.8835,40.9127,40.8155,40.8835,14700.0
2012-03-27 11:10:00,42.04,42.09,41.99,42.08,13500.0,40.8738,40.9224,40.8252,40.9127,13500.0
2012-03-27 11:20:00,42.07,42.08,41.78,41.78,28800.0,40.903,40.9127,40.621,40.621,28800.0
2012-03-27 11:30:00,41.8,41.9,41.76,41.8,17100.0,40.6405,40.7377,40.6016,40.6405,17100.0
2012-03-27 11:40:00,41.82,41.93,41.76,41.93,17400.0,40.6599,40.7669,40.6016,40.7669,17400.0
2012-03-27 11:50:00,41.92,42.1,41.92,42.07,17900.0,40.7571,40.9321,40.7571,40.903,17900.0
2012-03-27 12:00:00,42.07,42.09,42.02,42.02,15400.0,40.903,40.9224,40.8544,40.8544,15400.0
2012-03-27 12:10:00,42.03,42.03,41.95,41.95,12200.0,40.8641,40.8641,40.7863,40.7863,12200.0
2012-03-27 12:20:00,41.93,42.02,41.91,41.98,20200.0,40.7669,40.8544,40.7474,40.8155,20200.0
2012-03-27 12:30:00,41.97,41.99,41.91,41.92,12400.0,40.8058,40.8252,40.7474,40.7571,12400.0
2012-03-27 12:40:00,41.91,41.95,41.91,41.91,16800.0,40.7474,40.7863,40.7474,40.7474,16800.0
2012-03-27 12:50:00,41.91,41.91,41.77,41.87,21500.0,40.7474,40.7474,40.6113,40.7085,21500.0
2012-03-27 13:00:00,41.86,41.9,41.8,41.83,12300.0,40.6988,40.7377,40.6405,40.6696,12300.0
2012-03-27 13:10:00,41.83,41.83,41.76,41.78,31800.0,40.6696,40.6696,40.6016,40.621,31800.0
2012-03-27 13:20:00,41.77,41.83,41.68,41.79,20000.0,40.6113,40.6696,40.5238,40.6307,20000.0
2012-03-27 13:30:00,41.78,41.9,41.69,41.88,64400.0,40.621,40.7377,40.5335,40.7183,64400.0
2012-03-27 13:40:00,41.89,41.95,41.86,41.9,28300.0,40.728,40.7863,40.6988,40.7377,28300.0
2012-03-27 13:50:00,41.9,41.92,41.85,41.92,20200.0,40.7377,40.7571,40.6891,40.7571,20200.0
2012-03-27 14:00:00,41.92,41.96,41.87,41.96,18100.0,40.7571,40.796,40.7085,40.796,18100.0
2012-03-27 14:10:00,41.94,42.01,41.87,42.0,23600.0,40.7766,40.8446,40.7085,40.8349,23600.0
2012-03-27 14:20:00,42.0,42.09,41.98,42.09,24300.0,40.8349,40.9224,40.8155,40.9224,24300.0
2012-03-27 14:30:00,42.1,42.1,42.06,42.09,27800.0,40.9321,40.9321,40.8933,40.9224,27800.0
2012-03-27 14:40:00,42.08,42.13,42.06,42.07,31900.0,40.9127,40.9613,40.8933,40.903,31900.0
2012-03-27 14:50:00,42.06,42.12,42.05,42.09,26500.0,40.8933,40.9516,40.8835,40.9224,26500.0
2012-03-27 15:00:00,42.07,42.11,42.05,42.1,36900.0,40.903,40.9419,40.8835,40.9321,36900.0
2012-03-27 15:10:00,42.08,42.09,41.92,41.93,25200.0,40.9127,40.9224,40.7571,40.7669,25200.0
2012-03-27 15:20:00,41.92,41.98,41.88,41.88,33600.0,40.7571,40.8155,40.7183,40.7183,33600.0
2012-03-27 15:30:00,41.88,42.03,41.86,41.97,49300.0,40.7183,40.8641,40.6988,40.8058,49300.0
2012-03-27 15:40:00,41.97,42.24,41.94,42.23,167700.0,40.8058,41.0683,40.7766,41.0585,167700.0
2012-03-27 15:50:00,42.22,42.27,42.1,42.16,134100.0,41.0488,41.0974,40.9321,40.9905,134100.0
2012-03-28 09:30:00,42.2,42.6,41.73,42.57,120600.0,41.0294,41.4183,40.5724,41.3891,120600.0
2012-03-28 09:40:00,42.51,42.57,42.03,42.11,74900.0,41.3308,41.3891,40.8641,40.9419,74900.0
2012-03-28 09:50:00,42.09,42.25,42.05,42.05,37700.0,40.9224,41.078,40.8835,40.8835,37700.0
2012-03-28 10:00:00,42.03,42.16,41.9,41.99,44300.0,40.8641,40.9905,40.7377,40.8252,44300.0
2012-03-28 10:10:00,41.97,42.13,41.83,41.96,25200.0,40.8058,40.9613,40.6696,40.796,25200.0
2012-03-28 10:20:00,41.96,42.06,41.95,42.0,52500.0,40.796,40.8933,40.7863,40.8349,52500.0
2012-03-28 10:30:00,41.98,42.02,41.6,41.65,57800.0,40.8155,40.8544,40.446,40.4946,57800.0
2012-03-28 10:40:00,41.65,41.69,41.56,41.58,33600.0,40.4946,40.5335,40.4071,40.4266,33600.0
2012-03-28 10:50:00,41.6,41.6,41.42,41.5,22500.0,40.446,40.446,40.271,40.3488,22500.0
2012-03-28 11:00:00,41.5,41.5,41.27,41.43,31100.0,40.3488,40.3488,40.1252,40.2807,31100.0
2012-03-28 11:10:00,41.44,41.53,41.4,41.46,21300.0,40.2905,40.378,40.2516,40.3099,21300.0
2012-03-28 11:20:00,41.46,41.5,41.32,41.45,26400.0,40.3099,40.3488,40.1738,40.3002,26400.0
2012-03-28 11:30:00,41.42,41.53,41.28,41.31,39300.0,40.271,40.378,40.1349,40.1641,39300.0
2012-03-28 11:40:00,41.32,41.37,41.25,41.29,26400.0,40.1738,40.2224,40.1057,40.1446,26400.0
2012-03-28 11:50:00,41.29,41.47,41.08,41.47,86000.0,40.1446,40.3196,39.9404,40.3196,86000.0
2012-03-28 12:00:00,41.43,41.64,41.36,41.53,33700.0,40.2807,40.4849,40.2127,40.378,33700.0
2012-03-28 12:10:00,41.55,41.61,41.43,41.53,22700.0,40.3974,40.4557,40.2807,40.378,22700.0
2012-03-28 12:20:00,41.53,41.59,41.45,41.58,17400.0,40.378,40.4363,40.3002,40.4266,17400.0
2012-03-28 12:30:00,41.58,41.72,41.48,41.63,27300.0,40.4266,40.5627,40.3293,40.4752,27300.0
2012-03-28 12:40:00,41.68,41.75,41.68,41.7,26300.0,40.5238,40.5919,40.5238,40.5432,26300.0
2012-03-28 12:50:00,41.69,41.69,41.59,41.68,11900.0,40.5335,40.5335,40.4363,40.5238,11900.0
2012-03-28 13:00:00,41.69,41.72,41.55,41.63,12300.0,40.5335,40.5627,40.3974,40.4752,12300.0
2012-03-28 13:10:00,41.66,41.68,41.55,41.67,26600.0,40.5044,40.5238,40.3974,40.5141,26600.0
2012-03-28 13:20:00,41.65,41.69,41.5,41.64,32400.0,40.4946,40.5335,40.3488,40.4849,32400.0
2012-03-28 13:30:00,41.63,41.64,41.46,41.61,18400.0,40.4752,40.4849,40.3099,40.4557,18400.0
2012-03-28 13:40:00,41.63,41.74,41.63,41.73,29200.0,40.4752,40.5821,40.4752,40.5724,29200.0
2012-03-28 13:50:00,41.72,41.88,41.68,41.85,34600.0,40.5627,40.7183,40.5238,40.6891,34600.0
2012-03-28 14:00:00,41.83,41.84,41.66,41.8,49700.0,40.6696,40.6794,40.5044,40.6405,49700.0
2012-03-28 14:10:00,41.8,41.86,41.68,41.68,35400.0,40.6405,40.6988,40.5238,40.5238,35400.0
2012-03-28 14:20:00,41.68,41.78,41.61,41.78,19400.0,40.5238,40.621,40.4557,40.621,19400.0
2012-03-28 14:30:00,41.77,42.01,41.74,41.96,30900.0,40.6113,40.8446,40.5821,40.796,30900.0
2012-03-28 14:40:00,41.96,42.26,41.92,42.19,36900.0,40.796,41.0877,40.7571,41.0197,36900.0
2012-03-28 14:50:00,42.21,42.39,42.19,42.29,60600.0,41.0391,41.2141,41.0197,41.1169,60600.0
2012-03-28 15:00:00,42.29,42.47,42.23,42.31,72300.0,41.1169,41.2919,41.0585,41.1363,72300.0
2012-03-28 15:10:00,42.31,42.36,42.19,42.31,61900.0,41.1363,41.1849,41.0197,41.1363,61900.0
2012-03-28 15:20:00,42.3,42.32,42.13,42.18,43200.0,41.1266,41.146,40.9613,41.0099,43200.0
2012-03-28 15:30:00,42.18,42.24,42.1,42.24,57000.0,41.0099,41.0683,40.9321,41.0683,57000.0
2012-03-28 15:40:00,42.24,42.3,42.19,42.22,78000.0,41.0683,41.1266,41.0197,41.0488,78000.0
2012-03-28 15:50:00,42.22,42.36,42.16,42.36,132800.0,41.0488,41.1849,40.9905,41.1849,132800.0
2012-03-29 09:30:00,42.01,42.05,41.79,41.92,62900.0,40.8446,40.8835,40.6307,40.7571,62900.0
2012-03-29 09:40:00,41.92,42.45,41.76,42.39,58000.0,40.7571,41.2724,40.6016,41.2141,58000.0
2012-03-29 09:50:00,42.39,42.39,41.82,42.08,39700.0,41.2141,41.2141,40.6599,40.9127,39700.0
2012-03-29 10:00:00,42.04,42.26,42.03,42.12,16700.0,40.8738,41.0877,40.8641,40.9516,16700.0
2012-03-29 10:10:00,42.1,42.22,42.06,42.08,35600.0,40.9321,41.0488,40.8933,40.9127,35600.0
2012-03-29 10:20:00,42.08,42.15,41.92,41.92,16100.0,40.9127,40.9808,40.7571,40.7571,16100.0
2012-03-29 10:30:00,41.88,42.0,41.81,42.0,22700.0,40.7183,40.8349,40.6502,40.8349,22700.0
2012-03-29 10:40:00,42.01,42.04,41.97,42.0,19200.0,40.8446,40.8738,40.8058,40.8349,19200.0
2012-03-29 10:50:00,42.01,42.13,41.95,42.09,20200.0,40.8446,40.9613,40.7863,40.9224,20200.0
2012-03-29 11:00:00,42.12,42.12,41.98,42.0,33500.0,40.9516,40.9516,40.8155,40.8349,33500.0
2012-03-29 11:10:00,41.97,42.04,41.91,41.91,42100.0,40.8058,40.8738,40.7474,40.7474,42100.0
2012-03-29 11:20:00,41.92,41.96,41.8,41.82,24900.0,40.7571,40.796,40.6405,40.6599,24900.0
2012-03-29 11:30:00,41.83,41.91,41.79,41.8,30100.0,40.6696,40.7474,40.6307,40.6405,30100.0
2012-03-29 11:40:00,41.8,41.97,41.8,41.92,24000.0,40.6405,40.8058,40.6405,40.7571,24000.0
2012-03-29 11:50:00,41.92,41.93,41.83,41.92,20500.0,40.7571,40.7669,40.6696,40.7571,20500.0
2012-03-29 12:00:00,41.91,41.95,41.86,41.9,24700.0,40.7474,40.7863,40.6988,40.7377,24700.0
2012-03-29 12:10:00,41.88,41.92,41.84,41.88,19100.0,40.7183,40.7571,40.6794,40.7183,19100.0
2012-03-29 12:20:00,41.88,41.88,41.75,41.77,15900.0,40.7183,40.7183,40.5919,40.6113,15900.0
2012-03-29 12:30:00,41.77,41.84,41.7,41.8,25500.0,40.6113,40.6794,40.5432,40.6405,25500.0
2012-03-29 12:40:00,41.78,41.83,41.74,41.83,14300.0,40.621,40.6696,40.5821,40.6696,14300.0
2012-03-29 12:50:00,41.83,41.95,41.82,41.91,56100.0,40.6696,40.7863,40.6599,40.7474,56100.0
2012-03-29 13:00:00,41.91,42.06,41.87,42.03,33600.0,40.7474,40.8933,40.7085,40.8641,33600.0
2012-03-29 13:10:00,42.03,42.04,41.92,41.96,15200.0,40.8641,40.8738,40.7571,40.796,15200.0
2012-03-29 13:20:00,41.96,42.03,41.92,42.02,10700.0,40.796,40.8641,40.7571,40.8544,10700.0
2012-03-29 13:30:00,42.01,42.3,42.01,42.3,22800.0,40.8446,41.1266,40.8446,41.1266,22800.0
2012-03-29 13:40:00,42.3,42.37,42.26,42.28,20300.0,41.1266,41.1947,41.0877,41.1072,20300.0
2012-03-29 13:50:00,42.29,42.45,42.28,42.42,13400.0,41.1169,41.2724,41.1072,41.2433,13400.0
2012-03-29 14:00:00,42.41,42.47,42.3,42.42,37300.0,41.2335,41.2919,41.1266,41.2433,37300.0
2012-03-29 14:10:00,42.42,42.48,42.38,42.41,43700.0,41.2433,41.3016,41.2044,41.2335,43700.0
2012-03-29 14:20:00,42.41,42.45,42.35,42.44,45200.0,41.2335,41.2724,41.1752,41.2627,45200.0
2012-03-29 14:30:00,42.43,42.44,42.35,42.4,25500.0,41.253,41.2627,41.1752,41.2238,25500.0
2012-03-29 14:40:00,42.4,42.46,42.37,42.4,35700.0,41.2238,41.2822,41.1947,41.2238,35700.0
2012-03-29 14:50:00,42.39,42.48,42.39,42.41,28600.0,41.2141,41.3016,41.2141,41.2335,28600.0
2012-03-29 15:00:00,42.42,42.5,42.41,42.5,24400.0,41.2433,41.3211,41.2335,41.3211,24400.0
2012-03-29 15:10:00,42.5,42.99,42.5,42.85,134300.0,41.3211,41.7975,41.3211,41.6613,134300.0
2012-03-29 15:20:00,42.83,42.88,42.73,42.8,43000.0,41.6419,41.6905,41.5447,41.6127,43000.0
2012-03-29 15:30:00,42.79,42.88,42.77,42.84,58400.0,41.603,41.6905,41.5836,41.6516,58400.0
2012-03-29 15:40:00,42.85,43.08,42.82,43.06,132400.0,41.6613,41.885,41.6322,41.8655,132400.0
2012-03-29 15:50:00,43.06,43.12,42.81,42.82,167200.0,41.8655,41.9239,41.6225,41.6322,167200.0
2012-03-30 09:30:00,43.25,43.5,43.03,43.31,59900.0,42.0502,42.2933,41.8364,42.1086,59900.0
2012-03-30 09:40:00,43.32,43.41,42.8,43.09,91500.0,42.1183,42.2058,41.6127,41.8947,91500.0
2012-03-30 09:50:00,43.12,43.19,42.95,42.95,49400.0,41.9239,41.9919,41.7586,41.7586,49400.0
2012-03-30 10:00:00,42.95,43.01,42.76,42.76,32600.0,41.7586,41.8169,41.5738,41.5738,32600.0
2012-03-30 10:10:00,42.74,42.79,42.55,42.58,14600.0,41.5544,41.603,41.3697,41.3988,14600.0
2012-03-30 10:20:00,42.58,42.7,42.45,42.49,28600.0,41.3988,41.5155,41.2724,41.3113,28600.0
2012-03-30 10:30:00,42.53,42.64,42.26,42.29,52900.0,41.3502,41.4572,41.0877,41.1169,52900.0
2012-03-30 10:40:00,42.31,42.76,42.3,42.76,39300.0,41.1363,41.5738,41.1266,41.5738,39300.0
2012-03-30 10:50:00,42.76,43.21,42.63,42.92,79400.0,41.5738,42.0114,41.4474,41.7294,79400.0
2012-03-30 11:00:00,42.9,42.96,42.72,42.72,19200.0,41.71,41.7683,41.535,41.535,19200.0
2012-03-30 11:10:00,42.69,42.95,42.66,42.95,11800.0,41.5058,41.7586,41.4766,41.7586,11800.0
2012-03-30 11:20:00,42.95,42.99,42.8,42.81,7500.0,41.7586,41.7975,41.6127,41.6225,7500.0
2012-03-30 11:30:00,42.82,42.84,42.73,42.78,5900.0,41.6322,41.6516,41.5447,41.5933,5900.0
2012-03-30 11:40:00,42.75,42.78,42.71,42.77,7700.0,41.5641,41.5933,41.5252,41.5836,7700.0
2012-03-30 11:50:00,42.77,42.95,42.77,42.87,95700.0,41.5836,41.7586,41.5836,41.6808,95700.0
2012-03-30 12:00:00,42.83,42.84,42.59,42.59,5800.0,41.6419,41.6516,41.4086,41.4086,5800.0
2012-03-30 12:10:00,42.6,42.65,42.56,42.58,8000.0,41.4183,41.4669,41.3794,41.3988,8000.0
2012-03-30 12:20:00,42.58,42.71,42.58,42.7,13400.0,41.3988,41.5252,41.3988,41.5155,13400.0
2012-03-30 12:30:00,42.69,43.11,42.67,43.07,60500.0,41.5058,41.9141,41.4863,41.8752,60500.0
2012-03-30 12:40:00,43.05,43.06,42.93,42.96,15300.0,41.8558,41.8655,41.7391,41.7683,15300.0
2012-03-30 12:50:00,42.96,42.98,42.85,42.85,13500.0,41.7683,41.7877,41.6613,41.6613,13500.0
2012-03-30 13:00:00,42.88,42.94,42.88,42.9,9700.0,41.6905,41.7488,41.6905,41.71,9700.0
2012-03-30 13:10:00,42.9,43.07,42.9,43.05,17100.0,41.71,41.8752,41.71,41.8558,17100.0
2012-03-30 13:20:00,43.04,43.13,43.0,43.13,12900.0,41.8461,41.9336,41.8072,41.9336,12900.0
2012-03-30 13:30:00,43.13,43.16,43.08,43.11,17900.0,41.9336,41.9627,41.885,41.9141,17900.0
2012-03-30 13:40:00,43.12,43.13,43.06,43.13,6300.0,41.9239,41.9336,41.8655,41.9336,6300.0
2012-03-30 13:50:00,43.09,43.14,43.02,43.07,15800.0,41.8947,41.9433,41.8266,41.8752,15800.0
2012-03-30 14:00:00,43.06,43.25,43.04,43.25,25900.0,41.8655,42.0502,41.8461,42.0502,25900.0
2012-03-30 14:10:00,43.23,43.28,43.22,43.22,22700.0,42.0308,42.0794,42.0211,42.0211,22700.0
2012-03-30 14:20:00,43.22,43.28,43.22,43.22,15000.0,42.0211,42.0794,42.0211,42.0211,15000.0
2012-03-30 14:30:00,43.23,43.25,43.09,43.09,22200.0,42.0308,42.0502,41.8947,41.8947,22200.0
2012-03-30 14:40:00,43.11,43.28,43.11,43.19,28700.0,41.9141,42.0794,41.9141,41.9919,28700.0
2012-03-30 14:50:00,43.2,43.23,43.01,43.05,22400.0,42.0016,42.0308,41.8169,41.8558,22400.0
2012-03-30 15:00:00,43.05,43.11,42.93,43.02,28900.0,41.8558,41.9141,41.7391,41.8266,28900.0
2012-03-30 15:10:00,43.01,43.02,42.89,43.01,37500.0,41.8169,41.8266,41.7002,41.8169,37500.0
2012-03-30 15:20:00,43.03,43.07,42.96,43.06,43500.0,41.8364,41.8752,41.7683,41.8655,43500.0
2012-03-30 15:30:00,43.06,43.12,42.98,43.03,47200.0,41.8655,41.9239,41.7877,41.8364,47200.0
2012-03-30 15:40:00,43.02,43.05,42.71,42.81,78900.0,41.8266,41.8558,41.5252,41.6225,78900.0
2012-03-30 15:50:00,42.79,42.96,42.76,42.89,264500.0,41.603,41.7683,41.5738,41.7002,264500.0
2012-04-02 09:30:00,42.91,42.98,42.55,42.8,54900.0,41.7197,41.7877,41.3697,41.6127,54900.0
2012-04-02 09:40:00,42.78,42.89,42.59,42.59,27800.0,41.5933,41.7002,41.4086,41.4086,27800.0
2012-04-02 09:50:00,42.59,42.61,42.25,42.33,23200.0,41.4086,41.428,41.078,41.1558,23200.0
2012-04-02 10:00:00,42.38,42.75,42.36,42.68,27700.0,41.2044,41.5641,41.1849,41.4961,27700.0
2012-04-02 10:10:00,42.69,43.16,42.69,43.14,30400.0,41.5058,41.9627,41.5058,41.9433,30400.0
2012-04-02 10:20:00,43.13,43.16,42.87,42.87,17000.0,41.9336,41.9627,41.6808,41.6808,17000.0
2012-04-02 10:30:00,42.87,42.95,42.78,42.82,32500.0,41.6808,41.7586,41.5933,41.6322,32500.0
2012-04-02 10:40:00,42.84,42.92,42.79,42.91,14400.0,41.6516,41.7294,41.603,41.7197,14400.0
2012-04-02 10:50:00,42.92,42.95,42.81,42.82,9900.0,41.7294,41.7586,41.6225,41.6322,9900.0
2012-04-02 11:00:00,42.82,42.86,42.63,42.73,23800.0,41.6322,41.6711,41.4474,41.5447,23800.0
2012-04-02 11:10:00,42.78,42.87,42.78,42.8,24500.0,41.5933,41.6808,41.5933,41.6127,24500.0
2012-04-02 11:20:00,42.81,42.82,42.73,42.79,12300.0,41.6225,41.6322,41.5447,41.603,12300.0
2012-04-02 11:30:00,42.79,42.82,42.69,42.75,10400.0,41.603,41.6322,41.5058,41.5641,10400.0
2012-04-02 11:40:00,42.77,42.98,42.71,42.92,14700.0,41.5836,41.7877,41.5252,41.7294,14700.0
2012-04-02 11:50:00,42.94,43.14,42.94,43.11,16600.0,41.7488,41.9433,41.7488,41.9141,16600.0
2012-04-02 12:00:00,43.12,43.36,43.11,43.32,26700.0,41.9239,42.1572,41.9141,42.1183,26700.0
2012-04-02 12:10:00,43.33,43.34,43.28,43.31,8300.0,42.128,42.1378,42.0794,42.1086,8300.0
2012-04-02 12:20:00,43.31,43.36,43.24,43.25,16100.0,42.1086,42.1572,42.0405,42.0502,16100.0
2012-04-02 12:30:00,43.26,43.36,43.26,43.26,15100.0,42.06,42.1572,42.06,42.06,15100.0
2012-04-02 12:40:00,43.25,43.38,43.25,43.38,13800.0,42.0502,42.1766,42.0502,42.1766,13800.0
2012-04-02 12:50:00,43.35,43.45,43.32,43.43,15100.0,42.1475,42.2447,42.1183,42.2253,15100.0
2012-04-02 13:00:00,43.43,43.51,43.39,43.47,27300.0,42.2253,42.303,42.1864,42.2641,27300.0
2012-04-02 13:10:00,43.48,43.66,43.47,43.57,37300.0,42.2739,42.4489,42.2641,42.3614,37300.0
2012-04-02 13:20:00,43.58,43.63,43.57,43.59,18300.0,42.3711,42.4197,42.3614,42.3808,18300.0
2012-04-02 13:30:00,43.62,43.65,43.49,43.51,17000.0,42.41,42.4392,42.2836,42.303,17000.0
2012-04-02 13:40:00,43.5,43.53,43.46,43.49,21300.0,42.2933,42.3225,42.2544,42.2836,21300.0
2012-04-02 13:50:00,43.5,43.56,43.47,43.55,23600.0,42.2933,42.3516,42.2641,42.3419,23600.0
2012-04-02 14:00:00,43.55,43.57,43.36,43.36,21200.0,42.3419,42.3614,42.1572,42.1572,21200.0
2012-04-02 14:10:00,43.36,43.46,43.32,43.44,20400.0,42.1572,42.2544,42.1183,42.235,20400.0
2012-04-02 14:20:00,43.43,43.52,43.37,43.49,23100.0,42.2253,42.3128,42.1669,42.2836,23100.0
2012-04-02 14:30:00,43.49,43.68,43.49,43.65,15200.0,42.2836,42.4683,42.2836,42.4392,15200.0
2012-04-02 14:40:00,43.66,43.88,43.65,43.86,33200.0,42.4489,42.6628,42.4392,42.6433,33200.0
2012-04-02 14:50:00,43.87,43.91,43.69,43.72,26100.0,42.653,42.6919,42.478,42.5072,26100.0
2012-04-02 15:00:00,43.73,43.83,43.71,43.83,30200.0,42.5169,42.6142,42.4975,42.6142,30200.0
2012-04-02 15:10:00,43.81,43.99,43.8,43.98,33700.0,42.5947,42.7697,42.585,42.76,33700.0
2012-04-02 15:20:00,43.99,44.03,43.92,43.99,63600.0,42.7697,42.8086,42.7017,42.7697,63600.0
2012-04-02 15:30:00,43.99,44.15,43.96,44.08,114600.0,42.7697,42.9253,42.7406,42.8572,114600.0
2012-04-02 15:40:00,44.1,44.26,44.03,44.22,160000.0,42.8767,43.0322,42.8086,42.9933,160000.0
2012-04-02 15:50:00,44.23,44.41,44.18,44.24,237000.0,43.0031,43.1781,42.9544,43.0128,237000.0
2012-04-03 09:30:00,44.19,44.49,44.0,44.48,74200.0,42.9642,43.2559,42.7794,43.2461,74200.0
2012-04-03 09:40:00,44.48,44.48,44.18,44.44,40800.0,43.2461,43.2461,42.9544,43.2072,40800.0
2012-04-03 09:50:00,44.45,44.71,44.4,44.56,47100.0,43.217,43.4697,43.1683,43.3239,47100.0
2012-04-03 10:00:00,44.58,44.75,44.38,44.75,97600.0,43.3434,43.5086,43.1489,43.5086,97600.0
2012-04-03 10:10:00,44.74,44.76,44.55,44.6,70800.0,43.4989,43.5184,43.3142,43.3628,70800.0
2012-04-03 10:20:00,44.61,44.89,44.6,44.88,62700.0,43.3725,43.6448,43.3628,43.635,62700.0
2012-04-03 10:30:00,44.88,45.0,44.87,44.99,27600.0,43.635,43.7517,43.6253,43.742,27600.0
2012-04-03 10:40:00,44.98,45.0,44.91,44.95,50100.0,43.7323,43.7517,43.6642,43.7031,50100.0
2012-04-03 10:50:00,44.95,45.06,44.87,45.06,29300.0,43.7031,43.81,43.6253,43.81,29300.0
2012-04-03 11:00:00,45.05,45.08,44.92,44.92,37000.0,43.8003,43.8295,43.6739,43.6739,37000.0
2012-04-03 11:10:00,44.9,44.96,44.8,44.89,28100.0,43.6545,43.7128,43.5573,43.6448,28100.0
2012-04-03 11:20:00,44.9,44.94,44.84,44.88,27500.0,43.6545,43.6934,43.5961,43.635,27500.0
2012-04-03 11:30:00,44.87,44.9,44.8,44.84,19600.0,43.6253,43.6545,43.5573,43.5961,19600.0
2012-04-03 11:40:00,44.85,44.87,44.78,44.86,18400.0,43.6059,43.6253,43.5378,43.6156,18400.0
2012-04-03 11:50:00,44.87,44.96,44.86,44.95,16900.0,43.6253,43.7128,43.6156,43.7031,16900.0
2012-04-03 12:00:00,44.96,44.99,44.83,44.9,28300.0,43.7128,43.742,43.5864,43.6545,28300.0
2012-04-03 12:10:00,44.88,45.04,44.81,45.01,31000.0,43.635,43.7906,43.567,43.7614,31000.0
2012-04-03 12:20:00,45.01,45.04,44.97,44.99,31200.0,43.7614,43.7906,43.7225,43.742,31200.0
2012-04-03 12:30:00,45.0,45.02,44.94,44.95,36500.0,43.7517,43.7711,43.6934,43.7031,36500.0
2012-04-03 12:40:00,44.94,44.99,44.94,44.97,18200.0,43.6934,43.742,43.6934,43.7225,18200.0
2012-04-03 12:50:00,44.97,44.98,44.9,44.9,151700.0,43.7225,43.7323,43.6545,43.6545,151700.0
2012-04-03 13:00:00,44.88,44.94,44.87,44.93,37000.0,43.635,43.6934,43.6253,43.6836,37000.0
2012-04-03 13:10:00,44.93,44.97,44.89,44.92,30100.0,43.6836,43.7225,43.6448,43.6739,30100.0
2012-04-03 13:20:00,44.91,44.97,44.88,44.91,25400.0,43.6642,43.7225,43.635,43.6642,25400.0
2012-04-03 13:30:00,44.9,44.99,44.88,44.96,31000.0,43.6545,43.742,43.635,43.7128,31000.0
2012-04-03 13:40:00,44.96,44.96,44.84,44.9,29300.0,43.7128,43.7128,43.5961,43.6545,29300.0
2012-04-03 13:50:00,44.88,44.98,44.88,44.96,46400.0,43.635,43.7323,43.635,43.7128,46400.0
2012-04-03 14:00:00,44.95,44.95,44.63,44.81,70100.0,43.7031,43.7031,43.392,43.567,70100.0
2012-04-03 14:10:00,44.79,44.85,44.64,44.8,53700.0,43.5475,43.6059,43.4017,43.5573,53700.0
2012-04-03 14:20:00,44.81,44.85,44.71,44.72,32100.0,43.567,43.6059,43.4697,43.4795,32100.0
2012-04-03 14:30:00,44.73,44.84,44.66,44.66,51800.0,43.4892,43.5961,43.4211,43.4211,51800.0
2012-04-03 14:40:00,44.66,44.79,44.66,44.77,50400.0,43.4211,43.5475,43.4211,43.5281,50400.0
2012-04-03 14:50:00,44.79,44.84,44.6,44.63,53500.0,43.5475,43.5961,43.3628,43.392,53500.0
2012-04-03 15:00:00,44.64,44.77,44.6,44.66,62500.0,43.4017,43.5281,43.3628,43.4211,62500.0
2012-04-03 15:10:00,44.66,44.74,44.57,44.59,44300.0,43.4211,43.4989,43.3336,43.3531,44300.0
2012-04-03 15:20:00,44.58,44.65,44.49,44.51,60300.0,43.3434,43.4114,43.2559,43.2753,60300.0
2012-04-03 15:30:00,44.5,44.62,44.45,44.53,76900.0,43.2656,43.3822,43.217,43.2947,76900.0
2012-04-03 15:40:00,44.53,44.68,44.49,44.63,62000.0,43.2947,43.4406,43.2559,43.392,62000.0
2012-04-03 15:50:00,44.65,44.91,44.61,44.88,124500.0,43.4114,43.6642,43.3725,43.635,124500.0
2012-04-04 09:30:00,44.27,44.27,43.72,43.83,66600.0,43.042,43.042,42.5072,42.6142,66600.0
2012-04-04 09:40:00,43.77,43.85,43.74,43.82,41100.0,42.5558,42.6336,42.5267,42.6044,41100.0
2012-04-04 09:50:00,43.8,44.07,43.8,44.01,119400.0,42.585,42.8475,42.585,42.7892,119400.0
2012-04-04 10:00:00,43.99,44.07,43.9,43.9,61700.0,42.7697,42.8475,42.6822,42.6822,61700.0
2012-04-04 10:10:00,43.9,43.99,43.8,43.8,59500.0,42.6822,42.7697,42.585,42.585,59500.0
2012-04-04 10:20:00,43.8,43.83,43.43,43.43,59400.0,42.585,42.6142,42.2253,42.2253,59400.0
2012-04-04 10:30:00,43.43,43.7,43.43,43.56,48100.0,42.2253,42.4878,42.2253,42.3516,48100.0
2012-04-04 10:40:00,43.51,43.54,43.35,43.43,54600.0,42.303,42.3322,42.1475,42.2253,54600.0
2012-04-04 10:50:00,43.43,43.43,43.14,43.16,76900.0,42.2253,42.2253,41.9433,41.9627,76900.0
2012-04-04 11:00:00,43.16,43.34,43.15,43.33,21200.0,41.9627,42.1378,41.953,42.128,21200.0
2012-04-04 11:10:00,43.31,43.34,42.92,43.05,80600.0,42.1086,42.1378,41.7294,41.8558,80600.0
2012-04-04 11:20:00,43.05,43.05,42.93,42.97,23900.0,41.8558,41.8558,41.7391,41.778,23900.0
2012-04-04 11:30:00,42.98,43.16,42.96,43.14,32500.0,41.7877,41.9627,41.7683,41.9433,32500.0
2012-04-04 11:40:00,43.11,43.17,42.98,42.98,35900.0,41.9141,41.9725,41.7877,41.7877,35900.0
2012-04-04 11:50:00,43.0,43.04,42.87,42.91,20100.0,41.8072,41.8461,41.6808,41.7197,20100.0
2012-04-04 12:00:00,42.9,42.96,42.82,42.82,13800.0,41.71,41.7683,41.6322,41.6322,13800.0
2012-04-04 12:10:00,42.83,42.87,42.77,42.86,28100.0,41.6419,41.6808,41.5836,41.6711,28100.0
2012-04-04 12:20:00,42.84,42.9,42.79,42.81,24000.0,41.6516,41.71,41.603,41.6225,24000.0
2012-04-04 12:30:00,42.84,42.84,42.72,42.78,27900.0,41.6516,41.6516,41.535,41.5933,27900.0
2012-04-04 12:40:00,42.8,42.83,42.71,42.71,24600.0,41.6127,41.6419,41.5252,41.5252,24600.0
2012-04-04 12:50:00,42.75,42.82,42.65,42.68,24200.0,41.5641,41.6322,41.4669,41.4961,24200.0
2012-04-04 13:00:00,42.7,42.78,42.66,42.68,31600.0,41.5155,41.5933,41.4766,41.4961,31600.0
2012-04-04 13:10:00,42.71,42.9,42.66,42.88,37900.0,41.5252,41.71,41.4766,41.6905,37900.0
2012-04-04 13:20:00,42.88,43.04,42.76,42.78,88900.0,41.6905,41.8461,41.5738,41.5933,88900.0
2012-04-04 13:30:00,42.77,42.78,42.66,42.68,45600.0,41.5836,41.5933,41.4766,41.4961,45600.0
2012-04-04 13:40:00,42.69,42.82,42.67,42.71,99600.0,41.5058,41.6322,41.4863,41.5252,99600.0
2012-04-04 13:50:00,42.72,42.81,42.71,42.78,47300.0,41.535,41.6225,41.5252,41.5933,47300.0
2012-04-04 14:00:00,42.78,42.85,42.73,42.73,47400.0,41.5933,41.6613,41.5447,41.5447,47400.0
2012-04-04 14:10:00,42.76,42.8,42.66,42.67,31300.0,41.5738,41.6127,41.4766,41.4863,31300.0
2012-04-04 14:20:00,42.67,42.75,42.63,42.63,18800.0,41.4863,41.5641,41.4474,41.4474,18800.0
2012-04-04 14:30:00,42.67,42.85,42.54,42.81,79400.0,41.4863,41.6613,41.3599,41.6225,79400.0
2012-04-04 14:40:00,42.81,42.98,42.75,42.98,50400.0,41.6225,41.7877,41.5641,41.7877,50400.0
2012-04-04 14:50:00,42.98,43.01,42.85,42.9,31200.0,41.7877,41.8169,41.6613,41.71,31200.0
2012-04-04 15:00:00,42.89,43.28,42.89,43.25,98700.0,41.7002,42.0794,41.7002,42.0502,98700.0
2012-04-04 15:10:00,43.25,43.35,42.98,42.98,38200.0,42.0502,42.1475,41.7877,41.7877,38200.0
2012-04-04 15:20:00,43.01,43.08,42.94,43.05,28900.0,41.8169,41.885,41.7488,41.8558,28900.0
2012-04-04 15:30:00,43.05,43.31,43.05,43.19,33200.0,41.8558,42.1086,41.8558,41.9919,33200.0
2012-04-04 15:40:00,43.18,43.33,43.15,43.26,43400.0,41.9822,42.128,41.953,42.06,43400.0
2012-04-04 15:50:00,43.28,43.5,43.25,43.39,176200.0,42.0794,42.2933,42.0502,42.1864,176200.0
2012-04-05 09:30:00,43.03,43.34,43.0,43.11,18800.0,41.8364,42.1378,41.8072,41.9141,18800.0
2012-04-05 09:40:00,43.16,43.67,43.16,43.58,18300.0,41.9627,42.4586,41.9627,42.3711,18300.0
2012-04-05 09:50:00,43.58,43.61,43.42,43.42,11900.0,42.3711,42.4003,42.2155,42.2155,11900.0
2012-04-05 10:00:00,43.39,43.53,43.33,43.47,20200.0,42.1864,42.3225,42.128,42.2641,20200.0
2012-04-05 10:10:00,43.47,43.48,43.3,43.42,15200.0,42.2641,42.2739,42.0989,42.2155,15200.0
2012-04-05 10:20:00,43.41,43.43,43.15,43.17,33400.0,42.2058,42.2253,41.953,41.9725,33400.0
2012-04-05 10:30:00,43.18,43.2,43.06,43.2,16600.0,41.9822,42.0016,41.8655,42.0016,16600.0
2012-04-05 10:40:00,43.22,43.41,43.2,43.29,23500.0,42.0211,42.2058,42.0016,42.0891,23500.0
2012-04-05 10:50:00,43.31,43.31,43.17,43.3,17000.0,42.1086,42.1086,41.9725,42.0989,17000.0
2012-04-05 11:00:00,43.32,43.4,43.26,43.36,15300.0,42.1183,42.1961,42.06,42.1572,15300.0
2012-04-05 11:10:00,43.36,43.47,43.29,43.3,12400.0,42.1572,42.2641,42.0891,42.0989,12400.0
2012-04-05 11:20:00,43.29,43.32,43.19,43.2,15400.0,42.0891,42.1183,41.9919,42.0016,15400.0
2012-04-05 11:30:00,43.19,43.19,43.07,43.12,15900.0,41.9919,41.9919,41.8752,41.9239,15900.0
2012-04-05 11:40:00,43.11,43.15,42.99,42.99,20700.0,41.9141,41.953,41.7975,41.7975,20700.0
2012-04-05 11:50:00,42.99,43.11,42.95,43.09,12900.0,41.7975,41.9141,41.7586,41.8947,12900.0
2012-04-05 12:00:00,43.11,43.2,43.04,43.12,17600.0,41.9141,42.0016,41.8461,41.9239,17600.0
2012-04-05 12:10:00,43.11,43.14,43.03,43.05,13100.0,41.9141,41.9433,41.8364,41.8558,13100.0
2012-04-05 12:20:00,43.06,43.08,43.0,43.02,8200.0,41.8655,41.885,41.8072,41.8266,8200.0
2012-04-05 12:30:00,43.02,43.03,42.95,42.96,19400.0,41.8266,41.8364,41.7586,41.7683,19400.0
2012-04-05 12:40:00,42.95,43.0,42.86,42.89,13300.0,41.7586,41.8072,41.6711,41.7002,13300.0
2012-04-05 12:50:00,42.88,42.89,42.8,42.83,16500.0,41.6905,41.7002,41.6127,41.6419,16500.0
2012-04-05 13:00:00,42.83,42.94,42.82,42.87,17800.0,41.6419,41.7488,41.6322,41.6808,17800.0
2012-04-05 13:10:00,42.88,42.92,42.75,42.78,20400.0,41.6905,41.7294,41.5641,41.5933,20400.0
2012-04-05 13:20:00,42.77,42.83,42.75,42.82,11500.0,41.5836,41.6419,41.5641,41.6322,11500.0
2012-04-05 13:30:00,42.83,42.91,42.79,42.91,11900.0,41.6419,41.7197,41.603,41.7197,11900.0
2012-04-05 13:40:00,42.89,42.97,42.72,42.72,33000.0,41.7002,41.778,41.535,41.535,33000.0
2012-04-05 13:50:00,42.73,42.74,42.61,42.68,17700.0,41.5447,41.5544,41.428,41.4961,17700.0
2012-04-05 14:00:00,42.68,42.73,42.66,42.68,13900.0,41.4961,41.5447,41.4766,41.4961,13900.0
2012-04-05 14:10:00,42.67,42.79,42.67,42.74,16700.0,41.4863,41.603,41.4863,41.5544,16700.0
2012-04-05 14:20:00,42.75,42.77,42.7,42.73,20100.0,41.5641,41.5836,41.5155,41.5447,20100.0
2012-04-05 14:30:00,42.74,42.76,42.7,42.7,30700.0,41.5544,41.5738,41.5155,41.5155,30700.0
2012-04-05 14:40:00,42.7,42.8,42.67,42.76,17200.0,41.5155,41.6127,41.4863,41.5738,17200.0
2012-04-05 14:50:00,42.76,42.81,42.76,42.79,29400.0,41.5738,41.6225,41.5738,41.603,29400.0
2012-04-05 15:00:00,42.79,42.83,42.74,42.77,33300.0,41.603,41.6419,41.5544,41.5836,33300.0
2012-04-05 15:10:00,42.75,42.76,42.65,42.66,69700.0,41.5641,41.5738,41.4669,41.4766,69700.0
2012-04-05 15:20:00,42.66,42.95,42.65,42.95,35100.0,41.4766,41.7586,41.4669,41.7586,35100.0
2012-04-05 15:30:00,42.96,42.98,42.79,42.8,57400.0,41.7683,41.7877,41.603,41.6127,57400.0
2012-04-05 15:40:00,42.82,42.95,42.81,42.88,73600.0,41.6322,41.7586,41.6225,41.6905,73600.0
2012-04-05 15:50:00,42.89,42.91,42.84,42.85,89600.0,41.7002,41.7197,41.6516,41.6613,89600.0
2012-04-09 09:30:00,41.28,41.44,40.6,41.3,253900.0,40.1349,40.2905,39.4738,40.1543,253900.0
2012-04-09 09:40:00,41.32,41.44,41.11,41.17,143300.0,40.1738,40.2905,39.9696,40.0279,143300.0
2012-04-09 09:50:00,41.16,41.18,41.1,41.16,35400.0,40.0182,40.0377,39.9599,40.0182,35400.0
2012-04-09 10:00:00,41.18,41.19,41.1,41.16,92800.0,40.0377,40.0474,39.9599,40.0182,92800.0
2012-04-09 10:10:00,41.17,41.34,41.16,41.18,110400.0,40.0279,40.1932,40.0182,40.0377,110400.0
2012-04-09 10:20:00,41.17,41.32,41.15,41.23,81800.0,40.0279,40.1738,40.0085,40.0863,81800.0
2012-04-09 10:30:00,41.22,41.25,41.16,41.21,36100.0,40.0766,40.1057,40.0182,40.0668,36100.0
2012-04-09 10:40:00,41.23,41.33,41.21,41.23,39300.0,40.0863,40.1835,40.0668,40.0863,39300.0
2012-04-09 10:50:00,41.26,41.42,41.23,41.3,47000.0,40.1155,40.271,40.0863,40.1543,47000.0
2012-04-09 11:00:00,41.3,41.3,41.11,41.19,67900.0,40.1543,40.1543,39.9696,40.0474,67900.0
2012-04-09 11:10:00,41.18,41.28,41.1,41.27,87100.0,40.0377,40.1349,39.9599,40.1252,87100.0
2012-04-09 11:20:00,41.29,41.31,41.25,41.3,30500.0,40.1446,40.1641,40.1057,40.1543,30500.0
2012-04-09 11:30:00,41.3,41.5,41.29,41.49,35800.0,40.1543,40.3488,40.1446,40.3391,35800.0
2012-04-09 11:40:00,41.5,41.54,41.43,41.48,28900.0,40.3488,40.3877,40.2807,40.3293,28900.0
2012-04-09 11:50:00,41.49,41.5,41.45,41.5,20200.0,40.3391,40.3488,40.3002,40.3488,20200.0
2012-04-09 12:00:00,41.49,41.62,41.46,41.47,24500.0,40.3391,40.4655,40.3099,40.3196,24500.0
2012-04-09 12:10:00,41.47,41.54,41.46,41.5,17300.0,40.3196,40.3877,40.3099,40.3488,17300.0
2012-04-09 12:20:00,41.51,41.52,41.45,41.46,14800.0,40.3585,40.3682,40.3002,40.3099,14800.0
2012-04-09 12:30:00,41.46,41.66,41.45,41.6,25800.0,40.3099,40.5044,40.3002,40.446,25800.0
2012-04-09 12:40:00,41.62,41.65,41.53,41.6,30400.0,40.4655,40.4946,40.378,40.446,30400.0
2012-04-09 12:50:00,41.6,41.61,41.47,41.51,31100.0,40.446,40.4557,40.3196,40.3585,31100.0
2012-04-09 13:00:00,41.5,41.51,41.45,41.46,21100.0,40.3488,40.3585,40.3002,40.3099,21100.0
2012-04-09 13:10:00,41.49,41.51,41.44,41.44,34200.0,40.3391,40.3585,40.2905,40.2905,34200.0
2012-04-09 13:20:00,41.45,41.46,41.23,41.28,52700.0,40.3002,40.3099,40.0863,40.1349,52700.0
2012-04-09 13:30:00,41.3,41.35,41.22,41.33,28300.0,40.1543,40.203,40.0766,40.1835,28300.0
2012-04-09 13:40:00,41.35,41.36,41.25,41.27,38900.0,40.203,40.2127,40.1057,40.1252,38900.0
2012-04-09 13:50:00,41.27,41.37,41.23,41.35,39000.0,40.1252,40.2224,40.0863,40.203,39000.0
2012-04-09 14:00:00,41.32,41.35,41.21,41.28,27200.0,40.1738,40.203,40.0668,40.1349,27200.0
2012-04-09 14:10:00,41.29,41.32,41.21,41.31,31500.0,40.1446,40.1738,40.0668,40.1641,31500.0
2012-04-09 14:20:00,41.32,41.49,41.32,41.47,34500.0,40.1738,40.3391,40.1738,40.3196,34500.0
2012-04-09 14:30:00,41.5,41.52,41.33,41.37,35600.0,40.3488,40.3682,40.1835,40.2224,35600.0
2012-04-09 14:40:00,41.37,41.42,41.36,41.39,47300.0,40.2224,40.271,40.2127,40.2418,47300.0
2012-04-09 14:50:00,41.4,41.43,41.34,41.35,58300.0,40.2516,40.2807,40.1932,40.203,58300.0
2012-04-09 15:00:00,41.37,41.4,41.36,41.38,40200.0,40.2224,40.2516,40.2127,40.2321,40200.0
2012-04-09 15:10:00,41.38,41.4,41.36,41.4,72400.0,40.2321,40.2516,40.2127,40.2516,72400.0
2012-04-09 15:20:00,41.39,41.42,41.29,41.29,77400.0,40.2418,40.271,40.1446,40.1446,77400.0
2012-04-09 15:30:00,41.28,41.41,41.25,41.28,82200.0,40.1349,40.2613,40.1057,40.1349,82200.0
2012-04-09 15:40:00,41.29,41.34,41.24,41.25,126600.0,40.1446,40.1932,40.096,40.1057,126600.0
2012-04-09 15:50:00,41.25,41.54,41.25,41.51,381000.0,40.1057,40.3877,40.1057,40.3585,381000.0
2012-04-10 09:30:00,41.33,41.43,41.14,41.15,35800.0,40.1835,40.2807,39.9988,40.0085,35800.0
2012-04-10 09:40:00,41.2,41.27,41.01,41.01,27800.0,40.0571,40.1252,39.8724,39.8724,27800.0
2012-04-10 09:50:00,41.05,41.18,40.96,41.01,43400.0,39.9113,40.0377,39.8238,39.8724,43400.0
2012-04-10 10:00:00,40.97,41.01,40.69,40.69,57700.0,39.8335,39.8724,39.5613,39.5613,57700.0
2012-04-10 10:10:00,40.7,40.77,40.4,40.42,98600.0,39.571,39.639,39.2793,39.2988,98600.0
2012-04-10 10:20:00,40.41,40.42,40.15,40.19,95300.0,39.289,39.2988,39.0362,39.0751,95300.0
2012-04-10 10:30:00,40.18,40.21,39.6,39.6,220100.0,39.0654,39.0946,38.5015,38.5015,220100.0
2012-04-10 10:40:00,39.61,39.68,39.07,39.4,490900.0,38.5112,38.5793,37.9862,38.307,490900.0
2012-04-10 10:50:00,39.4,39.4,38.45,39.03,454200.0,38.307,38.307,37.3834,37.9473,454200.0
2012-04-10 11:00:00,39.02,39.24,38.63,38.81,211600.0,37.9376,38.1515,37.5584,37.7334,211600.0
2012-04-10 11:10:00,38.82,38.98,38.26,38.94,204400.0,37.7431,37.8987,37.1987,37.8598,204400.0
2012-04-10 11:20:00,38.94,39.3,38.83,38.95,260100.0,37.8598,38.2098,37.7529,37.8695,260100.0
2012-04-10 11:30:00,38.96,39.0,38.65,38.9,124600.0,37.8793,37.9181,37.5779,37.8209,124600.0
2012-04-10 11:40:00,38.9,38.92,38.71,38.77,120900.0,37.8209,37.8404,37.6362,37.6945,120900.0
2012-04-10 11:50:00,38.76,38.77,38.32,38.39,147700.0,37.6848,37.6945,37.257,37.3251,147700.0
2012-04-10 12:00:00,38.36,38.65,38.13,38.14,151000.0,37.2959,37.5779,37.0723,37.082,151000.0
2012-04-10 12:10:00,38.14,38.15,37.8,38.07,135800.0,37.082,37.0917,36.7514,37.0139,135800.0
2012-04-10 12:20:00,38.07,38.35,37.94,38.27,156100.0,37.0139,37.2862,36.8875,37.2084,156100.0
2012-04-10 12:30:00,38.29,38.62,38.25,38.61,129200.0,37.2278,37.5487,37.1889,37.539,129200.0
2012-04-10 12:40:00,38.6,38.86,38.53,38.8,101900.0,37.5292,37.782,37.4612,37.7237,101900.0
2012-04-10 12:50:00,38.76,38.81,38.6,38.7,65200.0,37.6848,37.7334,37.5292,37.6265,65200.0
2012-04-10 13:00:00,38.68,38.78,38.34,38.48,57800.0,37.607,37.7042,37.2765,37.4126,57800.0
2012-04-10 13:10:00,38.48,38.55,38.21,38.26,61900.0,37.4126,37.4806,37.1501,37.1987,61900.0
2012-04-10 13:20:00,38.29,38.62,38.27,38.6,50500.0,37.2278,37.5487,37.2084,37.5292,50500.0
2012-04-10 13:30:00,38.58,38.68,38.37,38.43,52700.0,37.5098,37.607,37.3056,37.364,52700.0
2012-04-10 13:40:00,38.42,38.95,38.4,38.75,70400.0,37.3542,37.8695,37.3348,37.6751,70400.0
2012-04-10 13:50:00,38.75,38.9,38.7,38.74,52300.0,37.6751,37.8209,37.6265,37.6654,52300.0
2012-04-10 14:00:00,38.74,38.82,38.45,38.71,39500.0,37.6654,37.7431,37.3834,37.6362,39500.0
2012-04-10 14:10:00,38.77,39.09,38.63,39.0,94000.0,37.6945,38.0056,37.5584,37.9181,94000.0
2012-04-10 14:20:00,39.0,39.17,38.88,39.15,180800.0,37.9181,38.0834,37.8015,38.064,180800.0
2012-04-10 14:30:00,39.17,39.44,38.79,39.05,260200.0,38.0834,38.3459,37.714,37.9668,260200.0
2012-04-10 14:40:00,39.04,39.43,38.96,39.4,182200.0,37.957,38.3362,37.8793,38.307,182200.0
2012-04-10 14:50:00,39.44,39.5,38.89,39.24,189400.0,38.3459,38.4043,37.8112,38.1515,189400.0
2012-04-10 15:00:00,39.24,39.35,38.76,38.89,151200.0,38.1515,38.2584,37.6848,37.8112,151200.0
2012-04-10 15:10:00,38.93,39.05,38.47,38.76,192000.0,37.8501,37.9668,37.4028,37.6848,192000.0
2012-04-10 15:20:00,38.78,38.78,38.26,38.42,125700.0,37.7042,37.7042,37.1987,37.3542,125700.0
2012-04-10 15:30:00,38.43,38.93,38.36,38.93,177700.0,37.364,37.8501,37.2959,37.8501,177700.0
2012-04-10 15:40:00,38.88,38.93,38.6,38.62,144000.0,37.8015,37.8501,37.5292,37.5487,144000.0
2012-04-10 15:50:00,38.6,38.74,38.47,38.63,306600.0,37.5292,37.6654,37.4028,37.5584,306600.0
2012-04-11 09:30:00,39.26,39.75,39.13,39.17,105200.0,38.1709,38.6473,38.0445,38.0834,105200.0
2012-04-11 09:40:00,39.19,39.27,38.7,38.74,78500.0,38.1029,38.1807,37.6265,37.6654,78500.0
2012-04-11 09:50:00,38.74,38.78,38.45,38.55,88600.0,37.6654,37.7042,37.3834,37.4806,88600.0
2012-04-11 10:00:00,38.55,39.05,38.53,39.03,111800.0,37.4806,37.9668,37.4612,37.9473,111800.0
2012-04-11 10:10:00,39.03,39.21,39.0,39.07,95800.0,37.9473,38.1223,37.9181,37.9862,95800.0
2012-04-11 10:20:00,39.09,39.1,38.98,39.02,27500.0,38.0056,38.0154,37.8987,37.9376,27500.0
2012-04-11 10:30:00,39.03,39.29,39.03,39.27,35300.0,37.9473,38.2001,37.9473,38.1807,35300.0
2012-04-11 10:40:00,39.27,39.39,39.27,39.27,39500.0,38.1807,38.2973,38.1807,38.1807,39500.0
2012-04-11 10:50:00,39.28,39.43,39.2,39.42,30200.0,38.1904,38.3362,38.1126,38.3265,30200.0
2012-04-11 11:00:00,39.42,39.43,39.17,39.3,30900.0,38.3265,38.3362,38.0834,38.2098,30900.0
2012-04-11 11:10:00,39.32,39.41,39.21,39.26,36200.0,38.2293,38.3168,38.1223,38.1709,36200.0
2012-04-11 11:20:00,39.26,39.26,39.03,39.12,30100.0,38.1709,38.1709,37.9473,38.0348,30100.0
2012-04-11 11:30:00,39.12,39.34,39.07,39.23,18600.0,38.0348,38.2487,37.9862,38.1418,18600.0
2012-04-11 11:40:00,39.24,39.24,39.12,39.17,24400.0,38.1515,38.1515,38.0348,38.0834,24400.0
2012-04-11 11:50:00,39.15,39.21,39.06,39.09,19100.0,38.064,38.1223,37.9765,38.0056,19100.0
2012-04-11 12:00:00,39.09,39.12,38.93,38.99,29700.0,38.0056,38.0348,37.8501,37.9084,29700.0
2012-04-11 12:10:00,38.98,39.04,38.97,39.03,16300.0,37.8987,37.957,37.889,37.9473,16300.0
2012-04-11 12:20:00,39.0,39.04,38.96,39.04,25100.0,37.9181,37.957,37.8793,37.957,25100.0
2012-04-11 12:30:00,39.02,39.03,38.97,39.0,23500.0,37.9376,37.9473,37.889,37.9181,23500.0
2012-04-11 12:40:00,38.98,39.02,38.98,39.0,37600.0,37.8987,37.9376,37.8987,37.9181,37600.0
2012-04-11 12:50:00,38.99,39.03,38.94,39.01,35200.0,37.9084,37.9473,37.8598,37.9279,35200.0
2012-04-11 13:00:00,39.02,39.09,38.97,39.01,38000.0,37.9376,38.0056,37.889,37.9279,38000.0
2012-04-11 13:10:00,39.02,39.04,38.99,39.0,34600.0,37.9376,37.957,37.9084,37.9181,34600.0
2012-04-11 13:20:00,39.01,39.03,38.88,38.95,42700.0,37.9279,37.9473,37.8015,37.8695,42700.0
2012-04-11 13:30:00,38.96,39.03,38.89,39.0,20700.0,37.8793,37.9473,37.8112,37.9181,20700.0
2012-04-11 13:40:00,39.02,39.06,38.98,39.04,18900.0,37.9376,37.9765,37.8987,37.957,18900.0
2012-04-11 13:50:00,39.04,39.08,39.01,39.03,45300.0,37.957,37.9959,37.9279,37.9473,45300.0
2012-04-11 14:00:00,39.04,39.12,38.97,39.01,28300.0,37.957,38.0348,37.889,37.9279,28300.0
2012-04-11 14:10:00,39.02,39.04,38.99,39.02,30400.0,37.9376,37.957,37.9084,37.9376,30400.0
2012-04-11 14:20:00,39.02,39.05,38.99,39.01,26500.0,37.9376,37.9668,37.9084,37.9279,26500.0
2012-04-11 14:30:00,39.01,39.03,38.84,38.95,45000.0,37.9279,37.9473,37.7626,37.8695,45000.0
2012-04-11 14:40:00,38.93,38.99,38.88,38.95,22900.0,37.8501,37.9084,37.8015,37.8695,22900.0
2012-04-11 14:50:00,38.94,39.02,38.92,38.97,23600.0,37.8598,37.9376,37.8404,37.889,23600.0
2012-04-11 15:00:00,38.99,39.06,38.9,38.96,54400.0,37.9084,37.9765,37.8209,37.8793,54400.0
2012-04-11 15:10:00,38.96,39.1,38.94,39.03,79000.0,37.8793,38.0154,37.8598,37.9473,79000.0
2012-04-11 15:20:00,39.03,39.06,38.94,39.0,41400.0,37.9473,37.9765,37.8598,37.9181,41400.0
2012-04-11 15:30:00,39.0,39.06,38.96,38.98,59300.0,37.9181,37.9765,37.8793,37.8987,59300.0
2012-04-11 15:40:00,38.98,39.03,38.98,38.99,118200.0,37.8987,37.9473,37.8987,37.9084,118200.0
2012-04-11 15:50:00,38.99,39.07,38.98,39.07,145300.0,37.9084,37.9862,37.8987,37.9862,145300.0
2012-04-12 09:30:00,39.09,39.64,38.97,39.63,41400.0,38.0056,38.5404,37.889,38.5307,41400.0
2012-04-12 09:40:00,39.64,40.28,39.64,40.19,85400.0,38.5404,39.1626,38.5404,39.0751,85400.0
2012-04-12 09:50:00,40.21,40.54,40.16,40.53,64500.0,39.0946,39.4154,39.046,39.4057,64500.0
2012-04-12 10:00:00,40.56,40.7,40.33,40.44,43100.0,39.4349,39.571,39.2112,39.3182,43100.0
2012-04-12 10:10:00,40.44,40.44,40.11,40.12,34700.0,39.3182,39.3182,38.9974,39.0071,34700.0
2012-04-12 10:20:00,40.14,40.34,40.13,40.13,26000.0,39.0265,39.221,39.0168,39.0168,26000.0
2012-04-12 10:30:00,40.13,40.31,40.12,40.29,46400.0,39.0168,39.1918,39.0071,39.1724,46400.0
2012-04-12 10:40:00,40.34,40.5,40.33,40.47,18200.0,39.221,39.3765,39.2112,39.3474,18200.0
2012-04-12 10:50:00,40.49,40.68,40.46,40.6,14700.0,39.3668,39.5515,39.3376,39.4738,14700.0
2012-04-12 11:00:00,40.6,40.73,40.56,40.67,42900.0,39.4738,39.6002,39.4349,39.5418,42900.0
2012-04-12 11:10:00,40.67,40.8,40.61,40.69,23300.0,39.5418,39.6682,39.4835,39.5613,23300.0
2012-04-12 11:20:00,40.71,40.79,40.68,40.76,13900.0,39.5807,39.6585,39.5515,39.6293,13900.0
2012-04-12 11:30:00,40.76,40.78,40.53,40.55,12300.0,39.6293,39.6488,39.4057,39.4251,12300.0
2012-04-12 11:40:00,40.54,40.62,40.5,40.5,12500.0,39.4154,39.4932,39.3765,39.3765,12500.0
2012-04-12 11:50:00,40.5,40.53,40.38,40.4,39600.0,39.3765,39.4057,39.2599,39.2793,39600.0
2012-04-12 12:00:00,40.43,40.45,40.38,40.4,20000.0,39.3085,39.3279,39.2599,39.2793,20000.0
2012-04-12 12:10:00,40.39,40.43,40.31,40.4,19800.0,39.2696,39.3085,39.1918,39.2793,19800.0
2012-04-12 12:20:00,40.38,40.53,40.35,40.45,19100.0,39.2599,39.4057,39.2307,39.3279,19100.0
2012-04-12 12:30:00,40.45,40.51,40.36,40.4,28500.0,39.3279,39.3863,39.2404,39.2793,28500.0
2012-04-12 12:40:00,40.37,40.53,40.37,40.39,10500.0,39.2501,39.4057,39.2501,39.2696,10500.0
2012-04-12 12:50:00,40.4,40.45,40.32,40.33,17900.0,39.2793,39.3279,39.2015,39.2112,17900.0
2012-04-12 13:00:00,40.35,40.43,40.32,40.43,22400.0,39.2307,39.3085,39.2015,39.3085,22400.0
2012-04-12 13:10:00,40.44,40.56,40.38,40.5,40500.0,39.3182,39.4349,39.2599,39.3765,40500.0
2012-04-12 13:20:00,40.5,40.64,40.49,40.64,23000.0,39.3765,39.5126,39.3668,39.5126,23000.0
2012-04-12 13:30:00,40.64,40.69,40.6,40.68,11500.0,39.5126,39.5613,39.4738,39.5515,11500.0
2012-04-12 13:40:00,40.69,40.71,40.63,40.65,13700.0,39.5613,39.5807,39.5029,39.5224,13700.0
2012-04-12 13:50:00,40.66,40.67,40.5,40.62,16400.0,39.5321,39.5418,39.3765,39.4932,16400.0
2012-04-12 14:00:00,40.61,40.78,40.59,40.66,56600.0,39.4835,39.6488,39.464,39.5321,56600.0
2012-04-12 14:10:00,40.65,40.66,40.58,40.59,18900.0,39.5224,39.5321,39.4543,39.464,18900.0
2012-04-12 14:20:00,40.59,40.64,40.57,40.62,9900.0,39.464,39.5126,39.4446,39.4932,9900.0
2012-04-12 14:30:00,40.63,40.72,40.52,40.71,18400.0,39.5029,39.5904,39.396,39.5807,18400.0
2012-04-12 14:40:00,40.71,40.76,40.68,40.74,7200.0,39.5807,39.6293,39.5515,39.6099,7200.0
2012-04-12 14:50:00,40.76,40.91,40.74,40.84,21100.0,39.6293,39.7752,39.6099,39.7071,21100.0
2012-04-12 15:00:00,40.84,40.91,40.84,40.9,12200.0,39.7071,39.7752,39.7071,39.7654,12200.0
2012-04-12 15:10:00,40.9,40.91,40.84,40.85,25000.0,39.7654,39.7752,39.7071,39.7168,25000.0
2012-04-12 15:20:00,40.85,40.9,40.74,40.79,26100.0,39.7168,39.7654,39.6099,39.6585,26100.0
2012-04-12 15:30:00,40.78,40.83,40.73,40.73,37000.0,39.6488,39.6974,39.6002,39.6002,37000.0
2012-04-12 15:40:00,40.73,40.92,40.69,40.74,79900.0,39.6002,39.7849,39.5613,39.6099,79900.0
2012-04-12 15:50:00,40.76,40.8,40.36,40.66,390600.0,39.6293,39.6682,39.2404,39.5321,390600.0
2012-04-13 09:30:00,40.53,40.53,40.12,40.14,34300.0,39.4057,39.4057,39.0071,39.0265,34300.0
2012-04-13 09:40:00,40.14,40.63,40.12,40.54,58800.0,39.0265,39.5029,39.0071,39.4154,58800.0
2012-04-13 09:50:00,40.51,40.68,40.34,40.34,57100.0,39.3863,39.5515,39.221,39.221,57100.0
2012-04-13 10:00:00,40.34,40.53,40.23,40.5,23600.0,39.221,39.4057,39.114,39.3765,23600.0
2012-04-13 10:10:00,40.51,40.53,40.3,40.35,25100.0,39.3863,39.4057,39.1821,39.2307,25100.0
2012-04-13 10:20:00,40.36,40.44,40.2,40.3,18600.0,39.2404,39.3182,39.0849,39.1821,18600.0
2012-04-13 10:30:00,40.32,40.38,40.16,40.31,42000.0,39.2015,39.2599,39.046,39.1918,42000.0
2012-04-13 10:40:00,40.29,40.3,40.11,40.25,96500.0,39.1724,39.1821,38.9974,39.1335,96500.0
2012-04-13 10:50:00,40.26,40.43,40.18,40.33,47000.0,39.1432,39.3085,39.0654,39.2112,47000.0
2012-04-13 11:00:00,40.34,40.34,40.08,40.25,83200.0,39.221,39.221,38.9682,39.1335,83200.0
2012-04-13 11:10:00,40.21,40.59,40.1,40.49,87800.0,39.0946,39.464,38.9876,39.3668,87800.0
2012-04-13 11:20:00,40.47,40.57,40.36,40.41,19900.0,39.3474,39.4446,39.2404,39.289,19900.0
2012-04-13 11:30:00,40.39,40.45,40.3,40.35,14800.0,39.2696,39.3279,39.1821,39.2307,14800.0
2012-04-13 11:40:00,40.37,40.47,40.28,40.43,25200.0,39.2501,39.3474,39.1626,39.3085,25200.0
2012-04-13 11:50:00,40.4,40.65,40.32,40.57,82600.0,39.2793,39.5224,39.2015,39.4446,82600.0
2012-04-13 12:00:00,40.56,40.56,40.38,40.5,31000.0,39.4349,39.4349,39.2599,39.3765,31000.0
2012-04-13 12:10:00,40.47,40.5,40.29,40.32,17200.0,39.3474,39.3765,39.1724,39.2015,17200.0
2012-04-13 12:20:00,40.35,40.37,40.24,40.28,17900.0,39.2307,39.2501,39.1237,39.1626,17900.0
2012-04-13 12:30:00,40.31,40.41,40.28,40.36,14800.0,39.1918,39.289,39.1626,39.2404,14800.0
2012-04-13 12:40:00,40.36,40.38,40.19,40.23,39600.0,39.2404,39.2599,39.0751,39.114,39600.0
2012-04-13 12:50:00,40.23,40.41,40.18,40.23,56200.0,39.114,39.289,39.0654,39.114,56200.0
2012-04-13 13:00:00,40.23,40.52,40.22,40.51,22500.0,39.114,39.396,39.1043,39.3863,22500.0
2012-04-13 13:10:00,40.5,40.62,40.48,40.49,20900.0,39.3765,39.4932,39.3571,39.3668,20900.0
2012-04-13 13:20:00,40.48,40.58,40.36,40.53,51700.0,39.3571,39.4543,39.2404,39.4057,51700.0
2012-04-13 13:30:00,40.53,40.66,40.46,40.66,17800.0,39.4057,39.5321,39.3376,39.5321,17800.0
2012-04-13 13:40:00,40.66,40.66,40.52,40.54,18000.0,39.5321,39.5321,39.396,39.4154,18000.0
2012-04-13 13:50:00,40.55,40.59,40.47,40.5,32900.0,39.4251,39.464,39.3474,39.3765,32900.0
2012-04-13 14:00:00,40.5,40.53,40.38,40.44,20200.0,39.3765,39.4057,39.2599,39.3182,20200.0
2012-04-13 14:10:00,40.44,40.49,40.41,40.44,14400.0,39.3182,39.3668,39.289,39.3182,14400.0
2012-04-13 14:20:00,40.46,40.58,40.35,40.52,37700.0,39.3376,39.4543,39.2307,39.396,37700.0
2012-04-13 14:30:00,40.48,40.54,40.3,40.31,35500.0,39.3571,39.4154,39.1821,39.1918,35500.0
2012-04-13 14:40:00,40.32,40.53,40.24,40.5,53300.0,39.2015,39.4057,39.1237,39.3765,53300.0
2012-04-13 14:50:00,40.51,40.53,40.29,40.43,35100.0,39.3863,39.4057,39.1724,39.3085,35100.0
2012-04-13 15:00:00,40.41,40.54,40.39,40.52,26100.0,39.289,39.4154,39.2696,39.396,26100.0
2012-04-13 15:10:00,40.53,40.56,40.48,40.5,23000.0,39.4057,39.4349,39.3571,39.3765,23000.0
2012-04-13 15:20:00,40.5,40.51,40.29,40.32,71700.0,39.3765,39.3863,39.1724,39.2015,71700.0
2012-04-13 15:30:00,40.31,40.36,40.23,40.31,85700.0,39.1918,39.2404,39.114,39.1918,85700.0
2012-04-13 15:40:00,40.3,40.37,40.2,40.26,70000.0,39.1821,39.2501,39.0849,39.1432,70000.0
2012-04-13 15:50:00,40.26,40.32,40.21,40.29,146200.0,39.1432,39.2015,39.0946,39.1724,146200.0
2012-04-16 09:30:00,40.62,41.15,40.62,40.79,41600.0,39.4932,40.0085,39.4932,39.6585,41600.0
2012-04-16 09:40:00,40.8,40.8,40.24,40.32,31600.0,39.6682,39.6682,39.1237,39.2015,31600.0
2012-04-16 09:50:00,40.34,40.35,39.84,39.85,60700.0,39.221,39.2307,38.7348,38.7446,60700.0
2012-04-16 10:00:00,39.84,39.87,39.46,39.82,42500.0,38.7348,38.764,38.3654,38.7154,42500.0
2012-04-16 10:10:00,39.84,39.93,39.73,39.93,61900.0,38.7348,38.8223,38.6279,38.8223,61900.0
2012-04-16 10:20:00,39.91,39.95,39.8,39.84,29300.0,38.8029,38.8418,38.696,38.7348,29300.0
2012-04-16 10:30:00,39.83,39.91,39.59,39.61,51600.0,38.7251,38.8029,38.4918,38.5112,51600.0
2012-04-16 10:40:00,39.61,39.78,39.61,39.74,30500.0,38.5112,38.6765,38.5112,38.6376,30500.0
2012-04-16 10:50:00,39.73,39.84,39.68,39.81,22600.0,38.6279,38.7348,38.5793,38.7057,22600.0
2012-04-16 11:00:00,39.84,39.92,39.76,39.76,23600.0,38.7348,38.8126,38.6571,38.6571,23600.0
2012-04-16 11:10:00,39.81,39.9,39.69,39.75,24100.0,38.7057,38.7932,38.589,38.6473,24100.0
2012-04-16 11:20:00,39.75,39.9,39.71,39.82,36800.0,38.6473,38.7932,38.6084,38.7154,36800.0
2012-04-16 11:30:00,39.81,39.81,39.65,39.77,44800.0,38.7057,38.7057,38.5501,38.6668,44800.0
2012-04-16 11:40:00,39.75,39.82,39.69,39.74,21400.0,38.6473,38.7154,38.589,38.6376,21400.0
2012-04-16 11:50:00,39.79,39.83,39.65,39.77,28800.0,38.6862,38.7251,38.5501,38.6668,28800.0
2012-04-16 12:00:00,39.79,39.91,39.76,39.84,15900.0,38.6862,38.8029,38.6571,38.7348,15900.0
2012-04-16 12:10:00,39.89,40.03,39.88,39.96,58800.0,38.7835,38.9196,38.7737,38.8515,58800.0
2012-04-16 12:20:00,39.96,39.97,39.83,39.83,19100.0,38.8515,38.8612,38.7251,38.7251,19100.0
2012-04-16 12:30:00,39.87,39.88,39.56,39.73,17400.0,38.764,38.7737,38.4626,38.6279,17400.0
2012-04-16 12:40:00,39.71,39.95,39.71,39.92,18000.0,38.6084,38.8418,38.6084,38.8126,18000.0
2012-04-16 12:50:00,39.93,40.0,39.71,39.96,11400.0,38.8223,38.8904,38.6084,38.8515,11400.0
2012-04-16 13:00:00,39.98,40.0,39.95,39.97,16000.0,38.871,38.8904,38.8418,38.8612,16000.0
2012-04-16 13:10:00,39.97,40.27,39.95,40.18,14300.0,38.8612,39.1529,38.8418,39.0654,14300.0
2012-04-16 13:20:00,40.17,40.25,40.05,40.17,12500.0,39.0557,39.1335,38.939,39.0557,12500.0
2012-04-16 13:30:00,40.15,40.32,40.14,40.32,15000.0,39.0362,39.2015,39.0265,39.2015,15000.0
2012-04-16 13:40:00,40.32,40.48,40.29,40.45,12300.0,39.2015,39.3571,39.1724,39.3279,12300.0
2012-04-16 13:50:00,40.42,40.64,40.38,40.48,30100.0,39.2988,39.5126,39.2599,39.3571,30100.0
2012-04-16 14:00:00,40.47,40.51,40.3,40.41,30300.0,39.3474,39.3863,39.1821,39.289,30300.0
2012-04-16 14:10:00,40.39,40.7,40.38,40.61,42300.0,39.2696,39.571,39.2599,39.4835,42300.0
2012-04-16 14:20:00,40.62,40.76,40.49,40.5,78800.0,39.4932,39.6293,39.3668,39.3765,78800.0
2012-04-16 14:30:00,40.48,40.57,40.32,40.33,35800.0,39.3571,39.4446,39.2015,39.2112,35800.0
2012-04-16 14:40:00,40.35,40.45,40.26,40.43,33400.0,39.2307,39.3279,39.1432,39.3085,33400.0
2012-04-16 14:50:00,40.42,40.46,40.21,40.24,28700.0,39.2988,39.3376,39.0946,39.1237,28700.0
2012-04-16 15:00:00,40.24,40.25,40.09,40.19,49400.0,39.1237,39.1335,38.9779,39.0751,49400.0
2012-04-16 15:10:00,40.18,40.31,40.17,40.29,42700.0,39.0654,39.1918,39.0557,39.1724,42700.0
2012-04-16 15:20:00,40.3,40.51,40.2,40.5,82900.0,39.1821,39.3863,39.0849,39.3765,82900.0
2012-04-16 15:30:00,40.49,40.55,40.24,40.4,105900.0,39.3668,39.4251,39.1237,39.2793,105900.0
2012-04-16 15:40:00,40.4,40.53,40.32,40.43,99100.0,39.2793,39.4057,39.2015,39.3085,99100.0
2012-04-16 15:50:00,40.42,40.47,40.23,40.3,159300.0,39.2988,39.3474,39.114,39.1821,159300.0
2012-04-17 09:30:00,40.76,41.1,40.7,41.0,40700.0,39.6293,39.9599,39.571,39.8627,40700.0
2012-04-17 09:40:00,41.01,41.17,40.9,40.94,73000.0,39.8724,40.0279,39.7654,39.8043,73000.0
2012-04-17 09:50:00,40.92,40.95,40.29,40.46,61000.0,39.7849,39.814,39.1724,39.3376,61000.0
2012-04-17 10:00:00,40.46,40.92,40.41,40.8,65000.0,39.3376,39.7849,39.289,39.6682,65000.0
2012-04-17 10:10:00,40.79,40.95,40.73,40.89,43400.0,39.6585,39.814,39.6002,39.7557,43400.0
2012-04-17 10:20:00,40.9,40.93,40.73,40.88,19800.0,39.7654,39.7946,39.6002,39.746,19800.0
2012-04-17 10:30:00,40.89,40.9,40.75,40.87,18500.0,39.7557,39.7654,39.6196,39.7363,18500.0
2012-04-17 10:40:00,40.86,40.95,40.75,40.75,25000.0,39.7265,39.814,39.6196,39.6196,25000.0
2012-04-17 10:50:00,40.76,40.95,40.75,40.9,15800.0,39.6293,39.814,39.6196,39.7654,15800.0
2012-04-17 11:00:00,40.89,41.13,40.88,41.04,50600.0,39.7557,39.9891,39.746,39.9016,50600.0
2012-04-17 11:10:00,41.04,41.13,41.01,41.13,21600.0,39.9016,39.9891,39.8724,39.9891,21600.0
2012-04-17 11:20:00,41.12,41.16,40.87,41.0,37100.0,39.9793,40.0182,39.7363,39.8627,37100.0
2012-04-17 11:30:00,40.98,41.08,40.92,41.02,17200.0,39.8432,39.9404,39.7849,39.8821,17200.0
2012-04-17 11:40:00,41.04,41.08,41.03,41.05,23800.0,39.9016,39.9404,39.8918,39.9113,23800.0
2012-04-17 11:50:00,41.04,41.13,41.04,41.1,34800.0,39.9016,39.9891,39.9016,39.9599,34800.0
2012-04-17 12:00:00,41.1,41.12,40.98,40.99,28000.0,39.9599,39.9793,39.8432,39.8529,28000.0
2012-04-17 12:10:00,41.01,41.01,40.93,41.0,23000.0,39.8724,39.8724,39.7946,39.8627,23000.0
2012-04-17 12:20:00,40.97,41.01,40.94,41.01,19100.0,39.8335,39.8724,39.8043,39.8724,19100.0
2012-04-17 12:30:00,41.0,41.03,40.98,40.99,22500.0,39.8627,39.8918,39.8432,39.8529,22500.0
2012-04-17 12:40:00,41.0,41.03,40.97,41.0,126600.0,39.8627,39.8918,39.8335,39.8627,126600.0
2012-04-17 12:50:00,41.0,41.06,40.94,41.04,17900.0,39.8627,39.921,39.8043,39.9016,17900.0
2012-04-17 13:00:00,41.05,41.1,40.99,41.03,43200.0,39.9113,39.9599,39.8529,39.8918,43200.0
2012-04-17 13:10:00,41.03,41.1,41.0,41.08,17600.0,39.8918,39.9599,39.8627,39.9404,17600.0
2012-04-17 13:20:00,41.09,41.09,40.95,41.03,35800.0,39.9502,39.9502,39.814,39.8918,35800.0
2012-04-17 13:30:00,41.04,41.05,41.02,41.02,23000.0,39.9016,39.9113,39.8821,39.8821,23000.0
2012-04-17 13:40:00,41.02,41.15,40.97,40.98,53500.0,39.8821,40.0085,39.8335,39.8432,53500.0
2012-04-17 13:50:00,40.99,41.03,40.9,41.01,21100.0,39.8529,39.8918,39.7654,39.8724,21100.0
2012-04-17 14:00:00,41.01,41.02,40.96,40.99,27100.0,39.8724,39.8821,39.8238,39.8529,27100.0
2012-04-17 14:10:00,40.99,41.01,40.93,41.01,29600.0,39.8529,39.8724,39.7946,39.8724,29600.0
2012-04-17 14:20:00,41.0,41.05,40.92,40.92,40400.0,39.8627,39.9113,39.7849,39.7849,40400.0
2012-04-17 14:30:00,40.93,40.96,40.89,40.9,53100.0,39.7946,39.8238,39.7557,39.7654,53100.0
2012-04-17 14:40:00,40.91,40.92,40.81,40.84,39800.0,39.7752,39.7849,39.6779,39.7071,39800.0
2012-04-17 14:50:00,40.82,41.03,40.82,40.95,78700.0,39.6877,39.8918,39.6877,39.814,78700.0
2012-04-17 15:00:00,40.94,41.02,40.94,41.0,35600.0,39.8043,39.8821,39.8043,39.8627,35600.0
2012-04-17 15:10:00,41.0,41.02,40.95,41.02,39500.0,39.8627,39.8821,39.814,39.8821,39500.0
2012-04-17 15:20:00,41.02,41.02,40.98,41.0,133600.0,39.8821,39.8821,39.8432,39.8627,133600.0
2012-04-17 15:30:00,41.0,41.0,40.85,40.85,93300.0,39.8627,39.8627,39.7168,39.7168,93300.0
2012-04-17 15:40:00,40.87,41.03,40.86,40.98,127100.0,39.7363,39.8918,39.7265,39.8432,127100.0
2012-04-17 15:50:00,41.0,41.08,40.82,40.93,205500.0,39.8627,39.9404,39.6877,39.7946,205500.0
2012-04-18 09:30:00,44.3,44.5,43.06,44.1,1012600.0,43.0711,43.2656,41.8655,42.8767,1012600.0
2012-04-18 09:40:00,44.1,44.5,43.76,44.09,631200.0,42.8767,43.2656,42.5461,42.8669,631200.0
2012-04-18 09:50:00,44.09,44.5,44.04,44.29,206600.0,42.8669,43.2656,42.8183,43.0614,206600.0
2012-04-18 10:00:00,44.28,44.36,43.86,44.08,147100.0,43.0517,43.1295,42.6433,42.8572,147100.0
2012-04-18 10:10:00,44.07,44.2,43.8,44.01,118200.0,42.8475,42.9739,42.585,42.7892,118200.0
2012-04-18 10:20:00,44.05,44.15,43.92,44.0,152300.0,42.8281,42.9253,42.7017,42.7794,152300.0
2012-04-18 10:30:00,44.0,44.01,43.78,43.92,138700.0,42.7794,42.7892,42.5655,42.7017,138700.0
2012-04-18 10:40:00,43.91,44.0,43.84,43.96,60700.0,42.6919,42.7794,42.6239,42.7406,60700.0
2012-04-18 10:50:00,44.0,44.24,43.98,44.17,145600.0,42.7794,43.0128,42.76,42.9447,145600.0
2012-04-18 11:00:00,44.2,44.25,43.93,44.1,94600.0,42.9739,43.0225,42.7114,42.8767,94600.0
2012-04-18 11:10:00,44.15,44.19,43.85,44.02,46400.0,42.9253,42.9642,42.6336,42.7989,46400.0
2012-04-18 11:20:00,44.0,44.25,43.96,44.23,69800.0,42.7794,43.0225,42.7406,43.0031,69800.0
2012-04-18 11:30:00,44.23,44.37,44.1,44.13,149800.0,43.0031,43.1392,42.8767,42.9058,149800.0
2012-04-18 11:40:00,44.13,44.29,44.0,44.12,180300.0,42.9058,43.0614,42.7794,42.8961,180300.0
2012-04-18 11:50:00,44.11,45.06,44.1,44.87,390900.0,42.8864,43.81,42.8767,43.6253,390900.0
2012-04-18 12:00:00,44.88,45.45,44.86,45.11,438900.0,43.635,44.1892,43.6156,43.8587,438900.0
2012-04-18 12:10:00,45.1,45.13,44.91,45.1,224200.0,43.8489,43.8781,43.6642,43.8489,224200.0
2012-04-18 12:20:00,45.12,45.6,44.98,45.6,292900.0,43.8684,44.3351,43.7323,44.3351,292900.0
2012-04-18 12:30:00,45.6,46.54,45.51,46.0,404200.0,44.3351,45.249,44.2476,44.724,404200.0
2012-04-18 12:40:00,46.0,46.08,45.83,46.06,317000.0,44.724,44.8017,44.5587,44.7823,317000.0
2012-04-18 12:50:00,46.05,46.35,46.05,46.34,196400.0,44.7726,45.0643,44.7726,45.0545,196400.0
2012-04-18 13:00:00,46.34,46.7,46.25,46.67,196400.0,45.0545,45.4045,44.967,45.3754,196400.0
2012-04-18 13:10:00,46.64,46.68,46.39,46.44,132600.0,45.3462,45.3851,45.1031,45.1518,132600.0
2012-04-18 13:20:00,46.44,46.46,45.95,46.3,231200.0,45.1518,45.1712,44.6754,45.0156,231200.0
2012-04-18 13:30:00,46.3,46.32,45.72,45.74,216200.0,45.0156,45.0351,44.4517,44.4712,216200.0
2012-04-18 13:40:00,45.75,45.8,45.12,45.29,180800.0,44.4809,44.5295,43.8684,44.0337,180800.0
2012-04-18 13:50:00,45.3,45.34,45.1,45.26,113600.0,44.0434,44.0823,43.8489,44.0045,113600.0
2012-04-18 14:00:00,45.24,45.47,45.19,45.32,101100.0,43.985,44.2087,43.9364,44.0628,101100.0
2012-04-18 14:10:00,45.31,45.58,45.06,45.58,143000.0,44.0531,44.3156,43.81,44.3156,143000.0
2012-04-18 14:20:00,45.56,45.86,45.44,45.73,85900.0,44.2962,44.5878,44.1795,44.4615,85900.0
2012-04-18 14:30:00,45.73,46.0,45.68,45.92,111500.0,44.4615,44.724,44.4128,44.6462,111500.0
2012-04-18 14:40:00,45.93,46.34,45.89,46.17,182300.0,44.6559,45.0545,44.617,44.8892,182300.0
2012-04-18 14:50:00,46.16,46.21,46.03,46.12,60300.0,44.8795,44.9281,44.7531,44.8406,60300.0
2012-04-18 15:00:00,46.12,46.34,46.08,46.11,97500.0,44.8406,45.0545,44.8017,44.8309,97500.0
2012-04-18 15:10:00,46.12,46.33,45.94,45.97,101200.0,44.8406,45.0448,44.6656,44.6948,101200.0
2012-04-18 15:20:00,45.98,46.1,45.85,45.95,117900.0,44.7045,44.8212,44.5781,44.6754,117900.0
2012-04-18 15:30:00,45.95,46.14,45.94,46.11,99700.0,44.6754,44.8601,44.6656,44.8309,99700.0
2012-04-18 15:40:00,46.11,46.17,45.97,46.04,138600.0,44.8309,44.8892,44.6948,44.7629,138600.0
2012-04-18 15:50:00,46.05,46.12,45.53,45.77,477500.0,44.7726,44.8406,44.267,44.5003,477500.0
2012-04-19 09:30:00,45.85,46.0,45.1,45.39,135000.0,44.5781,44.724,43.8489,44.1309,135000.0
2012-04-19 09:40:00,45.34,46.24,45.33,46.22,129600.0,44.0823,44.9573,44.0725,44.9379,129600.0
2012-04-19 09:50:00,46.24,46.43,46.16,46.3,110800.0,44.9573,45.142,44.8795,45.0156,110800.0
2012-04-19 10:00:00,46.29,46.49,45.37,45.88,114800.0,45.0059,45.2004,44.1114,44.6073,114800.0
2012-04-19 10:10:00,45.89,46.08,45.6,45.73,80100.0,44.617,44.8017,44.3351,44.4615,80100.0
2012-04-19 10:20:00,45.75,46.12,45.75,46.04,76000.0,44.4809,44.8406,44.4809,44.7629,76000.0
2012-04-19 10:30:00,46.05,46.63,46.03,46.4,82900.0,44.7726,45.3365,44.7531,45.1129,82900.0
2012-04-19 10:40:00,46.41,46.48,46.32,46.36,41300.0,45.1226,45.1906,45.0351,45.074,41300.0
2012-04-19 10:50:00,46.34,46.48,46.27,46.33,33100.0,45.0545,45.1906,44.9865,45.0448,33100.0
2012-04-19 11:00:00,46.35,46.48,46.23,46.24,26800.0,45.0643,45.1906,44.9476,44.9573,26800.0
2012-04-19 11:10:00,46.23,46.48,46.14,46.43,37200.0,44.9476,45.1906,44.8601,45.142,37200.0
2012-04-19 11:20:00,46.44,46.48,46.38,46.41,23600.0,45.1518,45.1906,45.0934,45.1226,23600.0
2012-04-19 11:30:00,46.44,46.45,46.2,46.28,45500.0,45.1518,45.1615,44.9184,44.9962,45500.0
2012-04-19 11:40:00,46.28,46.48,46.19,46.41,54000.0,44.9962,45.1906,44.9087,45.1226,54000.0
2012-04-19 11:50:00,46.41,46.48,46.33,46.36,21000.0,45.1226,45.1906,45.0448,45.074,21000.0
2012-04-19 12:00:00,46.37,46.38,45.96,45.96,93600.0,45.0837,45.0934,44.6851,44.6851,93600.0
2012-04-19 12:10:00,45.96,46.12,45.84,46.09,39800.0,44.6851,44.8406,44.5684,44.8115,39800.0
2012-04-19 12:20:00,46.12,46.2,46.06,46.07,27700.0,44.8406,44.9184,44.7823,44.792,27700.0
2012-04-19 12:30:00,46.08,46.14,45.97,46.06,27000.0,44.8017,44.8601,44.6948,44.7823,27000.0
2012-04-19 12:40:00,46.06,46.12,45.97,46.0,27800.0,44.7823,44.8406,44.6948,44.724,27800.0
2012-04-19 12:50:00,46.02,46.09,45.98,45.99,24700.0,44.7434,44.8115,44.7045,44.7142,24700.0
2012-04-19 13:00:00,46.0,46.05,45.98,46.02,31100.0,44.724,44.7726,44.7045,44.7434,31100.0
2012-04-19 13:10:00,46.02,46.08,45.9,45.99,35500.0,44.7434,44.8017,44.6267,44.7142,35500.0
2012-04-19 13:20:00,45.97,45.99,45.78,45.79,38900.0,44.6948,44.7142,44.5101,44.5198,38900.0
2012-04-19 13:30:00,45.78,45.98,45.78,45.94,82800.0,44.5101,44.7045,44.5101,44.6656,82800.0
2012-04-19 13:40:00,45.94,46.01,45.88,45.89,79800.0,44.6656,44.7337,44.6073,44.617,79800.0
2012-04-19 13:50:00,45.9,45.95,45.5,45.5,82200.0,44.6267,44.6754,44.2378,44.2378,82200.0
2012-04-19 14:00:00,45.51,45.71,45.48,45.68,38800.0,44.2476,44.442,44.2184,44.4128,38800.0
2012-04-19 14:10:00,45.71,45.71,45.41,45.47,37400.0,44.442,44.442,44.1503,44.2087,37400.0
2012-04-19 14:20:00,45.5,45.52,45.2,45.2,37900.0,44.2378,44.2573,43.9462,43.9462,37900.0
2012-04-19 14:30:00,45.2,45.25,44.91,45.09,72100.0,43.9462,43.9948,43.6642,43.8392,72100.0
2012-04-19 14:40:00,45.04,45.2,44.99,45.16,35600.0,43.7906,43.9462,43.742,43.9073,35600.0
2012-04-19 14:50:00,45.17,45.25,45.05,45.06,39300.0,43.917,43.9948,43.8003,43.81,39300.0
2012-04-19 15:00:00,45.07,45.15,44.98,45.1,50000.0,43.8198,43.8975,43.7323,43.8489,50000.0
2012-04-19 15:10:00,45.1,45.23,44.96,45.2,61700.0,43.8489,43.9753,43.7128,43.9462,61700.0
2012-04-19 15:20:00,45.22,45.39,45.15,45.37,48200.0,43.9656,44.1309,43.8975,44.1114,48200.0
2012-04-19 15:30:00,45.39,45.47,45.3,45.36,79200.0,44.1309,44.2087,44.0434,44.1017,79200.0
2012-04-19 15:40:00,45.34,45.39,45.18,45.19,76800.0,44.0823,44.1309,43.9267,43.9364,76800.0
2012-04-19 15:50:00,45.19,45.24,45.05,45.16,178800.0,43.9364,43.985,43.8003,43.9073,178800.0
2012-04-20 09:30:00,45.97,46.17,45.65,45.73,105800.0,44.6948,44.8892,44.3837,44.4615,105800.0
2012-04-20 09:40:00,45.78,45.82,45.41,45.41,45100.0,44.5101,44.549,44.1503,44.1503,45100.0
2012-04-20 09:50:00,45.4,45.66,45.39,45.41,74100.0,44.1406,44.3934,44.1309,44.1503,74100.0
2012-04-20 10:00:00,45.45,45.66,45.4,45.43,64700.0,44.1892,44.3934,44.1406,44.1698,64700.0
2012-04-20 10:10:00,45.44,45.48,45.21,45.29,40200.0,44.1795,44.2184,43.9559,44.0337,40200.0
2012-04-20 10:20:00,45.3,45.33,45.08,45.12,34700.0,44.0434,44.0725,43.8295,43.8684,34700.0
2012-04-20 10:30:00,45.12,45.26,45.04,45.17,65100.0,43.8684,44.0045,43.7906,43.917,65100.0
2012-04-20 10:40:00,45.2,45.25,45.14,45.22,44500.0,43.9462,43.9948,43.8878,43.9656,44500.0
2012-04-20 10:50:00,45.22,45.25,45.0,45.0,59200.0,43.9656,43.9948,43.7517,43.7517,59200.0
2012-04-20 11:00:00,45.01,45.05,44.95,44.99,39300.0,43.7614,43.8003,43.7031,43.742,39300.0
2012-04-20 11:10:00,44.99,45.28,44.97,45.2,73100.0,43.742,44.0239,43.7225,43.9462,73100.0
2012-04-20 11:20:00,45.22,45.26,45.15,45.15,28900.0,43.9656,44.0045,43.8975,43.8975,28900.0
2012-04-20 11:30:00,45.17,45.23,45.15,45.18,38100.0,43.917,43.9753,43.8975,43.9267,38100.0
2012-04-20 11:40:00,45.2,45.26,45.15,45.22,68000.0,43.9462,44.0045,43.8975,43.9656,68000.0
2012-04-20 11:50:00,45.22,45.28,45.11,45.13,62900.0,43.9656,44.0239,43.8587,43.8781,62900.0
2012-04-20 12:00:00,45.13,45.17,45.1,45.12,40500.0,43.8781,43.917,43.8489,43.8684,40500.0
2012-04-20 12:10:00,45.12,45.24,45.12,45.2,41000.0,43.8684,43.985,43.8684,43.9462,41000.0
2012-04-20 12:20:00,45.2,45.22,45.09,45.16,30300.0,43.9462,43.9656,43.8392,43.9073,30300.0
2012-04-20 12:30:00,45.17,45.22,45.1,45.17,28400.0,43.917,43.9656,43.8489,43.917,28400.0
2012-04-20 12:40:00,45.16,45.2,45.1,45.17,27300.0,43.9073,43.9462,43.8489,43.917,27300.0
2012-04-20 12:50:00,45.16,45.21,45.11,45.14,32000.0,43.9073,43.9559,43.8587,43.8878,32000.0
2012-04-20 13:00:00,45.14,45.24,45.11,45.24,60600.0,43.8878,43.985,43.8587,43.985,60600.0
2012-04-20 13:10:00,45.23,45.24,45.2,45.2,24900.0,43.9753,43.985,43.9462,43.9462,24900.0
2012-04-20 13:20:00,45.21,45.21,45.01,45.12,21000.0,43.9559,43.9559,43.7614,43.8684,21000.0
2012-04-20 13:30:00,45.14,45.22,45.05,45.2,15500.0,43.8878,43.9656,43.8003,43.9462,15500.0
2012-04-20 13:40:00,45.21,45.22,45.12,45.16,24400.0,43.9559,43.9656,43.8684,43.9073,24400.0
2012-04-20 13:50:00,45.15,45.18,44.93,45.08,25100.0,43.8975,43.9267,43.6836,43.8295,25100.0
2012-04-20 14:00:00,45.04,45.2,44.98,45.02,21800.0,43.7906,43.9462,43.7323,43.7711,21800.0
2012-04-20 14:10:00,45.04,45.2,45.01,45.16,24500.0,43.7906,43.9462,43.7614,43.9073,24500.0
2012-04-20 14:20:00,45.15,45.21,45.11,45.18,45400.0,43.8975,43.9559,43.8587,43.9267,45400.0
2012-04-20 14:30:00,45.14,45.2,45.06,45.18,28400.0,43.8878,43.9462,43.81,43.9267,28400.0
2012-04-20 14:40:00,45.17,45.24,45.16,45.24,27300.0,43.917,43.985,43.9073,43.985,27300.0
2012-04-20 14:50:00,45.22,45.24,45.1,45.21,29200.0,43.9656,43.985,43.8489,43.9559,29200.0
2012-04-20 15:00:00,45.21,45.23,45.04,45.05,38700.0,43.9559,43.9753,43.7906,43.8003,38700.0
2012-04-20 15:10:00,45.05,45.19,45.04,45.18,35400.0,43.8003,43.9364,43.7906,43.9267,35400.0
2012-04-20 15:20:00,45.17,45.22,45.12,45.18,49200.0,43.917,43.9656,43.8684,43.9267,49200.0
2012-04-20 15:30:00,45.18,45.28,45.14,45.26,73500.0,43.9267,44.0239,43.8878,44.0045,73500.0
2012-04-20 15:40:00,45.25,45.28,45.1,45.19,80700.0,43.9948,44.0239,43.8489,43.9364,80700.0
2012-04-20 15:50:00,45.17,45.22,45.12,45.14,154500.0,43.917,43.9656,43.8684,43.8878,154500.0
2012-04-23 09:30:00,44.17,44.2,43.71,43.81,116600.0,42.9447,42.9739,42.4975,42.5947,116600.0
2012-04-23 09:40:00,43.79,43.85,43.51,43.68,60600.0,42.5753,42.6336,42.303,42.4683,60600.0
2012-04-23 09:50:00,43.64,43.71,43.37,43.37,53700.0,42.4294,42.4975,42.1669,42.1669,53700.0
2012-04-23 10:00:00,43.38,43.56,43.16,43.44,88700.0,42.1766,42.3516,41.9627,42.235,88700.0
2012-04-23 10:10:00,43.42,43.92,43.42,43.75,69700.0,42.2155,42.7017,42.2155,42.5364,69700.0
2012-04-23 10:20:00,43.73,43.98,43.67,43.7,56600.0,42.5169,42.76,42.4586,42.4878,56600.0
2012-04-23 10:30:00,43.73,44.05,43.65,44.05,37000.0,42.5169,42.8281,42.4392,42.8281,37000.0
2012-04-23 10:40:00,44.02,44.07,43.92,44.07,88900.0,42.7989,42.8475,42.7017,42.8475,88900.0
2012-04-23 10:50:00,44.05,44.13,43.97,43.99,39200.0,42.8281,42.9058,42.7503,42.7697,39200.0
2012-04-23 11:00:00,44.0,44.1,43.94,44.04,31400.0,42.7794,42.8767,42.7211,42.8183,31400.0
2012-04-23 11:10:00,44.08,44.1,43.97,43.98,42500.0,42.8572,42.8767,42.7503,42.76,42500.0
2012-04-23 11:20:00,43.98,44.01,43.92,43.97,35000.0,42.76,42.7892,42.7017,42.7503,35000.0
2012-04-23 11:30:00,43.96,43.98,43.77,43.82,25300.0,42.7406,42.76,42.5558,42.6044,25300.0
2012-04-23 11:40:00,43.77,43.8,43.64,43.68,14000.0,42.5558,42.585,42.4294,42.4683,14000.0
2012-04-23 11:50:00,43.69,43.82,43.65,43.75,17600.0,42.478,42.6044,42.4392,42.5364,17600.0
2012-04-23 12:00:00,43.73,43.95,43.73,43.94,21400.0,42.5169,42.7308,42.5169,42.7211,21400.0
2012-04-23 12:10:00,43.92,43.99,43.9,43.98,14900.0,42.7017,42.7697,42.6822,42.76,14900.0
2012-04-23 12:20:00,43.98,44.0,43.9,43.99,30400.0,42.76,42.7794,42.6822,42.7697,30400.0
2012-04-23 12:30:00,43.99,44.05,43.96,44.03,18000.0,42.7697,42.8281,42.7406,42.8086,18000.0
2012-04-23 12:40:00,44.04,44.08,43.95,44.08,30600.0,42.8183,42.8572,42.7308,42.8572,30600.0
2012-04-23 12:50:00,44.08,44.13,44.02,44.05,25000.0,42.8572,42.9058,42.7989,42.8281,25000.0
2012-04-23 13:00:00,44.03,44.17,44.03,44.17,38400.0,42.8086,42.9447,42.8086,42.9447,38400.0
2012-04-23 13:10:00,44.13,44.45,44.13,44.36,40600.0,42.9058,43.217,42.9058,43.1295,40600.0
2012-04-23 13:20:00,44.36,44.36,44.18,44.25,14200.0,43.1295,43.1295,42.9544,43.0225,14200.0
2012-04-23 13:30:00,44.25,44.39,44.2,44.38,14300.0,43.0225,43.1586,42.9739,43.1489,14300.0
2012-04-23 13:40:00,44.37,44.47,44.25,44.31,17500.0,43.1392,43.2364,43.0225,43.0808,17500.0
2012-04-23 13:50:00,44.3,44.39,44.24,44.28,20500.0,43.0711,43.1586,43.0128,43.0517,20500.0
2012-04-23 14:00:00,44.25,44.36,44.09,44.14,19200.0,43.0225,43.1295,42.8669,42.9156,19200.0
2012-04-23 14:10:00,44.13,44.33,44.11,44.33,25700.0,42.9058,43.1003,42.8864,43.1003,25700.0
2012-04-23 14:20:00,44.33,44.57,44.33,44.57,33800.0,43.1003,43.3336,43.1003,43.3336,33800.0
2012-04-23 14:30:00,44.57,44.7,44.51,44.66,29900.0,43.3336,43.46,43.2753,43.4211,29900.0
2012-04-23 14:40:00,44.65,44.67,44.25,44.33,53000.0,43.4114,43.4309,43.0225,43.1003,53000.0
2012-04-23 14:50:00,44.35,44.35,44.08,44.17,24300.0,43.1197,43.1197,42.8572,42.9447,24300.0
2012-04-23 15:00:00,44.1,44.21,44.1,44.13,33000.0,42.8767,42.9836,42.8767,42.9058,33000.0
2012-04-23 15:10:00,44.11,44.29,44.08,44.19,26800.0,42.8864,43.0614,42.8572,42.9642,26800.0
2012-04-23 15:20:00,44.19,44.36,44.17,44.33,41200.0,42.9642,43.1295,42.9447,43.1003,41200.0
2012-04-23 15:30:00,44.31,44.42,44.26,44.41,38100.0,43.0808,43.1878,43.0322,43.1781,38100.0
2012-04-23 15:40:00,44.43,44.52,44.32,44.4,56100.0,43.1975,43.285,43.0906,43.1683,56100.0
2012-04-23 15:50:00,44.4,44.47,44.35,44.39,93500.0,43.1683,43.2364,43.1197,43.1586,93500.0
2012-04-24 09:30:00,44.32,44.5,43.92,44.2,39800.0,43.0906,43.2656,42.7017,42.9739,39800.0
2012-04-24 09:40:00,44.2,44.24,43.88,44.14,36500.0,42.9739,43.0128,42.6628,42.9156,36500.0
2012-04-24 09:50:00,44.11,44.18,43.97,44.15,20200.0,42.8864,42.9544,42.7503,42.9253,20200.0
2012-04-24 10:00:00,44.1,44.61,44.1,44.26,47500.0,42.8767,43.3725,42.8767,43.0322,47500.0
2012-04-24 10:10:00,44.29,44.69,44.23,44.63,54700.0,43.0614,43.4503,43.0031,43.392,54700.0
2012-04-24 10:20:00,44.59,44.91,44.54,44.85,75300.0,43.3531,43.6642,43.3045,43.6059,75300.0
2012-04-24 10:30:00,44.83,45.0,44.77,44.92,51500.0,43.5864,43.7517,43.5281,43.6739,51500.0
2012-04-24 10:40:00,44.92,44.99,44.8,44.87,49000.0,43.6739,43.742,43.5573,43.6253,49000.0
2012-04-24 10:50:00,44.86,44.98,44.79,44.9,31200.0,43.6156,43.7323,43.5475,43.6545,31200.0
2012-04-24 11:00:00,44.93,45.25,44.86,45.21,54400.0,43.6836,43.9948,43.6156,43.9559,54400.0
2012-04-24 11:10:00,45.19,45.31,45.13,45.24,41000.0,43.9364,44.0531,43.8781,43.985,41000.0
2012-04-24 11:20:00,45.24,45.25,45.16,45.21,21600.0,43.985,43.9948,43.9073,43.9559,21600.0
2012-04-24 11:30:00,45.19,45.3,45.19,45.3,24000.0,43.9364,44.0434,43.9364,44.0434,24000.0
2012-04-24 11:40:00,45.3,45.43,45.24,45.41,34300.0,44.0434,44.1698,43.985,44.1503,34300.0
2012-04-24 11:50:00,45.4,45.6,45.4,45.55,28900.0,44.1406,44.3351,44.1406,44.2864,28900.0
2012-04-24 12:00:00,45.56,45.56,45.4,45.47,32400.0,44.2962,44.2962,44.1406,44.2087,32400.0
2012-04-24 12:10:00,45.47,45.47,45.16,45.25,33200.0,44.2087,44.2087,43.9073,43.9948,33200.0
2012-04-24 12:20:00,45.21,45.35,45.13,45.29,19700.0,43.9559,44.092,43.8781,44.0337,19700.0
2012-04-24 12:30:00,45.32,45.39,45.19,45.19,23600.0,44.0628,44.1309,43.9364,43.9364,23600.0
2012-04-24 12:40:00,45.2,45.21,45.04,45.1,16900.0,43.9462,43.9559,43.7906,43.8489,16900.0
2012-04-24 12:50:00,45.09,45.13,44.96,44.97,15400.0,43.8392,43.8781,43.7128,43.7225,15400.0
2012-04-24 13:00:00,44.99,45.02,44.97,45.0,15300.0,43.742,43.7711,43.7225,43.7517,15300.0
2012-04-24 13:10:00,45.0,45.03,44.63,44.67,31000.0,43.7517,43.7809,43.392,43.4309,31000.0
2012-04-24 13:20:00,44.67,44.73,44.59,44.7,13000.0,43.4309,43.4892,43.3531,43.46,13000.0
2012-04-24 13:30:00,44.67,44.73,44.67,44.69,27300.0,43.4309,43.4892,43.4309,43.4503,27300.0
2012-04-24 13:40:00,44.7,44.7,44.6,44.6,14100.0,43.46,43.46,43.3628,43.3628,14100.0
2012-04-24 13:50:00,44.62,44.65,44.41,44.41,20100.0,43.3822,43.4114,43.1781,43.1781,20100.0
2012-04-24 14:00:00,44.41,44.48,44.37,44.43,26300.0,43.1781,43.2461,43.1392,43.1975,26300.0
2012-04-24 14:10:00,44.42,44.42,44.27,44.38,28100.0,43.1878,43.1878,43.042,43.1489,28100.0
2012-04-24 14:20:00,44.36,44.46,44.22,44.46,34300.0,43.1295,43.2267,42.9933,43.2267,34300.0
2012-04-24 14:30:00,44.44,44.53,44.42,44.53,28900.0,43.2072,43.2947,43.1878,43.2947,28900.0
2012-04-24 14:40:00,44.54,44.59,44.49,44.51,18800.0,43.3045,43.3531,43.2559,43.2753,18800.0
2012-04-24 14:50:00,44.54,44.63,44.5,44.63,28900.0,43.3045,43.392,43.2656,43.392,28900.0
2012-04-24 15:00:00,44.61,44.61,44.5,44.52,46500.0,43.3725,43.3725,43.2656,43.285,46500.0
2012-04-24 15:10:00,44.52,44.58,44.46,44.47,37300.0,43.285,43.3434,43.2267,43.2364,37300.0
2012-04-24 15:20:00,44.49,44.56,44.34,44.39,41300.0,43.2559,43.3239,43.11,43.1586,41300.0
2012-04-24 15:30:00,44.39,44.6,44.36,44.57,34600.0,43.1586,43.3628,43.1295,43.3336,34600.0
2012-04-24 15:40:00,44.56,44.9,44.55,44.65,90200.0,43.3239,43.6545,43.3142,43.4114,90200.0
2012-04-24 15:50:00,44.65,44.75,44.51,44.72,139600.0,43.4114,43.5086,43.2753,43.4795,139600.0
2012-04-25 09:30:00,45.29,46.07,45.13,45.78,50100.0,44.0337,44.792,43.8781,44.5101,50100.0
2012-04-25 09:40:00,45.75,46.02,45.72,45.78,53100.0,44.4809,44.7434,44.4517,44.5101,53100.0
2012-04-25 09:50:00,45.83,45.96,45.74,45.89,29600.0,44.5587,44.6851,44.4712,44.617,29600.0
2012-04-25 10:00:00,45.86,45.88,45.58,45.59,28700.0,44.5878,44.6073,44.3156,44.3253,28700.0
2012-04-25 10:10:00,45.6,45.65,45.47,45.53,32200.0,44.3351,44.3837,44.2087,44.267,32200.0
2012-04-25 10:20:00,45.57,45.63,45.49,45.49,15000.0,44.3059,44.3642,44.2281,44.2281,15000.0
2012-04-25 10:30:00,45.48,45.6,45.47,45.57,32500.0,44.2184,44.3351,44.2087,44.3059,32500.0
2012-04-25 10:40:00,45.57,45.65,45.54,45.59,14700.0,44.3059,44.3837,44.2767,44.3253,14700.0
2012-04-25 10:50:00,45.55,45.68,45.46,45.46,9900.0,44.2864,44.4128,44.1989,44.1989,9900.0
2012-04-25 11:00:00,45.47,45.47,45.14,45.26,24100.0,44.2087,44.2087,43.8878,44.0045,24100.0
2012-04-25 11:10:00,45.27,45.36,45.22,45.27,15300.0,44.0142,44.1017,43.9656,44.0142,15300.0
2012-04-25 11:20:00,45.31,45.33,45.2,45.26,7500.0,44.0531,44.0725,43.9462,44.0045,7500.0
2012-04-25 11:30:00,45.28,45.3,45.17,45.28,9700.0,44.0239,44.0434,43.917,44.0239,9700.0
2012-04-25 11:40:00,45.27,45.37,45.25,45.32,32000.0,44.0142,44.1114,43.9948,44.0628,32000.0
2012-04-25 11:50:00,45.32,45.35,45.29,45.31,9400.0,44.0628,44.092,44.0337,44.0531,9400.0
2012-04-25 12:00:00,45.31,45.35,45.19,45.32,26400.0,44.0531,44.092,43.9364,44.0628,26400.0
2012-04-25 12:10:00,45.29,45.41,45.28,45.38,15000.0,44.0337,44.1503,44.0239,44.1212,15000.0
2012-04-25 12:20:00,45.37,45.4,45.3,45.4,14100.0,44.1114,44.1406,44.0434,44.1406,14100.0
2012-04-25 12:30:00,45.38,45.41,45.26,45.31,15700.0,44.1212,44.1503,44.0045,44.0531,15700.0
2012-04-25 12:40:00,45.34,45.5,45.34,45.38,10300.0,44.0823,44.2378,44.0823,44.1212,10300.0
2012-04-25 12:50:00,45.37,45.56,45.37,45.55,14500.0,44.1114,44.2962,44.1114,44.2864,14500.0
2012-04-25 13:00:00,45.57,45.61,45.51,45.59,8300.0,44.3059,44.3448,44.2476,44.3253,8300.0
2012-04-25 13:10:00,45.61,45.68,45.59,45.68,6800.0,44.3448,44.4128,44.3253,44.4128,6800.0
2012-04-25 13:20:00,45.68,45.73,45.63,45.68,7900.0,44.4128,44.4615,44.3642,44.4128,7900.0
2012-04-25 13:30:00,45.68,45.75,45.68,45.7,9900.0,44.4128,44.4809,44.4128,44.4323,9900.0
2012-04-25 13:40:00,45.7,45.83,45.7,45.78,11500.0,44.4323,44.5587,44.4323,44.5101,11500.0
2012-04-25 13:50:00,45.78,45.92,45.78,45.9,11900.0,44.5101,44.6462,44.5101,44.6267,11900.0
2012-04-25 14:00:00,45.89,45.95,45.8,45.93,21800.0,44.617,44.6754,44.5295,44.6559,21800.0
2012-04-25 14:10:00,45.94,45.95,45.84,45.94,11900.0,44.6656,44.6754,44.5684,44.6656,11900.0
2012-04-25 14:20:00,45.95,46.01,45.91,45.97,51200.0,44.6754,44.7337,44.6365,44.6948,51200.0
2012-04-25 14:30:00,45.99,46.0,45.84,45.92,30700.0,44.7142,44.724,44.5684,44.6462,30700.0
2012-04-25 14:40:00,45.92,45.97,45.85,45.97,27700.0,44.6462,44.6948,44.5781,44.6948,27700.0
2012-04-25 14:50:00,45.97,46.05,45.92,46.01,57200.0,44.6948,44.7726,44.6462,44.7337,57200.0
2012-04-25 15:00:00,46.0,46.04,45.84,45.85,30000.0,44.724,44.7629,44.5684,44.5781,30000.0
2012-04-25 15:10:00,45.85,45.93,45.76,45.83,13300.0,44.5781,44.6559,44.4906,44.5587,13300.0
2012-04-25 15:20:00,45.83,46.03,45.83,45.94,37300.0,44.5587,44.7531,44.5587,44.6656,37300.0
2012-04-25 15:30:00,45.94,46.02,45.9,45.94,37700.0,44.6656,44.7434,44.6267,44.6656,37700.0
2012-04-25 15:40:00,45.94,46.06,45.86,46.0,68600.0,44.6656,44.7823,44.5878,44.724,68600.0
2012-04-25 15:50:00,45.99,46.04,45.96,45.98,130800.0,44.7142,44.7629,44.6851,44.7045,130800.0
2012-04-26 09:30:00,45.99,46.05,45.75,45.98,46000.0,44.7142,44.7726,44.4809,44.7045,46000.0
2012-04-26 09:40:00,45.99,46.45,45.93,46.38,83300.0,44.7142,45.1615,44.6559,45.0934,83300.0
2012-04-26 09:50:00,46.39,46.42,45.83,46.08,32300.0,45.1031,45.1323,44.5587,44.8017,32300.0
2012-04-26 10:00:00,46.08,46.17,45.9,46.0,40900.0,44.8017,44.8892,44.6267,44.724,40900.0
2012-04-26 10:10:00,46.01,46.13,45.92,45.99,16100.0,44.7337,44.8504,44.6462,44.7142,16100.0
2012-04-26 10:20:00,46.01,46.01,45.79,45.81,16400.0,44.7337,44.7337,44.5198,44.5392,16400.0
2012-04-26 10:30:00,45.81,45.82,45.55,45.76,28200.0,44.5392,44.549,44.2864,44.4906,28200.0
2012-04-26 10:40:00,45.79,46.0,45.74,45.99,15600.0,44.5198,44.724,44.4712,44.7142,15600.0
2012-04-26 10:50:00,45.98,45.99,45.63,45.72,25500.0,44.7045,44.7142,44.3642,44.4517,25500.0
2012-04-26 11:00:00,45.7,45.7,45.34,45.34,27200.0,44.4323,44.4323,44.0823,44.0823,27200.0
2012-04-26 11:10:00,45.34,45.42,45.26,45.29,39900.0,44.0823,44.1601,44.0045,44.0337,39900.0
2012-04-26 11:20:00,45.28,45.4,45.18,45.23,14000.0,44.0239,44.1406,43.9267,43.9753,14000.0
2012-04-26 11:30:00,45.25,45.39,45.18,45.34,53000.0,43.9948,44.1309,43.9267,44.0823,53000.0
2012-04-26 11:40:00,45.32,45.53,45.31,45.4,20800.0,44.0628,44.267,44.0531,44.1406,20800.0
2012-04-26 11:50:00,45.4,45.53,45.4,45.4,47300.0,44.1406,44.267,44.1406,44.1406,47300.0
2012-04-26 12:00:00,45.4,45.44,45.4,45.4,29600.0,44.1406,44.1795,44.1406,44.1406,29600.0
2012-04-26 12:10:00,45.41,45.48,45.4,45.42,13600.0,44.1503,44.2184,44.1406,44.1601,13600.0
2012-04-26 12:20:00,45.41,45.44,45.4,45.42,18400.0,44.1503,44.1795,44.1406,44.1601,18400.0
2012-04-26 12:30:00,45.41,45.42,45.4,45.4,35000.0,44.1503,44.1601,44.1406,44.1406,35000.0
2012-04-26 12:40:00,45.41,45.51,45.4,45.42,31700.0,44.1503,44.2476,44.1406,44.1601,31700.0
2012-04-26 12:50:00,45.42,45.54,45.31,45.37,48500.0,44.1601,44.2767,44.0531,44.1114,48500.0
2012-04-26 13:00:00,45.37,45.41,45.31,45.34,17000.0,44.1114,44.1503,44.0531,44.0823,17000.0
2012-04-26 13:10:00,45.34,45.35,45.05,45.14,43200.0,44.0823,44.092,43.8003,43.8878,43200.0
2012-04-26 13:20:00,45.11,45.15,44.92,45.07,44300.0,43.8587,43.8975,43.6739,43.8198,44300.0
2012-04-26 13:30:00,45.09,45.22,44.93,45.22,25400.0,43.8392,43.9656,43.6836,43.9656,25400.0
2012-04-26 13:40:00,45.19,45.29,45.11,45.28,31300.0,43.9364,44.0337,43.8587,44.0239,31300.0
2012-04-26 13:50:00,45.29,45.36,45.22,45.34,26600.0,44.0337,44.1017,43.9656,44.0823,26600.0
2012-04-26 14:00:00,45.31,45.48,45.19,45.36,36400.0,44.0531,44.2184,43.9364,44.1017,36400.0
2012-04-26 14:10:00,45.37,45.45,45.32,45.45,35700.0,44.1114,44.1892,44.0628,44.1892,35700.0
2012-04-26 14:20:00,45.45,45.47,45.15,45.19,38300.0,44.1892,44.2087,43.8975,43.9364,38300.0
2012-04-26 14:30:00,45.21,45.25,45.05,45.12,67600.0,43.9559,43.9948,43.8003,43.8684,67600.0
2012-04-26 14:40:00,45.12,45.29,45.12,45.21,32300.0,43.8684,44.0337,43.8684,43.9559,32300.0
2012-04-26 14:50:00,45.21,45.23,44.82,45.06,68600.0,43.9559,43.9753,43.5767,43.81,68600.0
2012-04-26 15:00:00,45.07,45.1,45.01,45.02,37900.0,43.8198,43.8489,43.7614,43.7711,37900.0
2012-04-26 15:10:00,45.02,45.18,45.01,45.14,57800.0,43.7711,43.9267,43.7614,43.8878,57800.0
2012-04-26 15:20:00,45.13,45.18,45.03,45.05,62200.0,43.8781,43.9267,43.7809,43.8003,62200.0
2012-04-26 15:30:00,45.04,45.05,44.89,44.94,89600.0,43.7906,43.8003,43.6448,43.6934,89600.0
2012-04-26 15:40:00,44.95,45.08,44.93,45.08,163500.0,43.7031,43.8295,43.6836,43.8295,163500.0
2012-04-26 15:50:00,45.09,45.1,44.89,44.94,174700.0,43.8392,43.8489,43.6448,43.6934,174700.0
2012-04-27 09:30:00,45.26,45.74,45.26,45.7,69800.0,44.0045,44.4712,44.0045,44.4323,69800.0
2012-04-27 09:40:00,45.76,45.76,45.37,45.44,104700.0,44.4906,44.4906,44.1114,44.1795,104700.0
2012-04-27 09:50:00,45.46,45.89,45.46,45.64,70400.0,44.1989,44.617,44.1989,44.3739,70400.0
2012-04-27 10:00:00,45.64,45.66,45.14,45.18,93200.0,44.3739,44.3934,43.8878,43.9267,93200.0
2012-04-27 10:10:00,45.16,45.62,45.04,45.52,128800.0,43.9073,44.3545,43.7906,44.2573,128800.0
2012-04-27 10:20:00,45.55,45.57,45.34,45.5,62400.0,44.2864,44.3059,44.0823,44.2378,62400.0
2012-04-27 10:30:00,45.47,45.64,45.34,45.42,62500.0,44.2087,44.3739,44.0823,44.1601,62500.0
2012-04-27 10:40:00,45.42,45.66,45.38,45.65,74800.0,44.1601,44.3934,44.1212,44.3837,74800.0
2012-04-27 10:50:00,45.65,45.79,45.61,45.65,127600.0,44.3837,44.5198,44.3448,44.3837,127600.0
2012-04-27 11:00:00,45.66,45.71,45.52,45.62,80500.0,44.3934,44.442,44.2573,44.3545,80500.0
2012-04-27 11:10:00,45.65,46.13,45.65,46.1,67900.0,44.3837,44.8504,44.3837,44.8212,67900.0
2012-04-27 11:20:00,46.1,46.18,45.97,46.09,64200.0,44.8212,44.899,44.6948,44.8115,64200.0
2012-04-27 11:30:00,46.08,47.01,46.08,46.81,235600.0,44.8017,45.7059,44.8017,45.5115,235600.0
2012-04-27 11:40:00,46.82,47.1,46.75,46.95,141900.0,45.5212,45.7934,45.4532,45.6476,141900.0
2012-04-27 11:50:00,46.94,47.19,46.94,47.06,71600.0,45.6379,45.881,45.6379,45.7546,71600.0
2012-04-27 12:00:00,47.06,47.28,47.03,47.16,39300.0,45.7546,45.9685,45.7254,45.8518,39300.0
2012-04-27 12:10:00,47.2,47.53,47.17,47.49,57800.0,45.8907,46.2115,45.8615,46.1726,57800.0
2012-04-27 12:20:00,47.45,47.63,47.24,47.34,86200.0,46.1337,46.3087,45.9296,46.0268,86200.0
2012-04-27 12:30:00,47.34,47.5,47.34,47.45,28400.0,46.0268,46.1824,46.0268,46.1337,28400.0
2012-04-27 12:40:00,47.47,47.61,47.47,47.57,31300.0,46.1532,46.2893,46.1532,46.2504,31300.0
2012-04-27 12:50:00,47.55,47.71,47.52,47.67,36500.0,46.231,46.3865,46.2018,46.3476,36500.0
2012-04-27 13:00:00,47.65,47.89,47.55,47.78,54400.0,46.3282,46.5615,46.231,46.4546,54400.0
2012-04-27 13:10:00,47.81,47.96,47.69,47.96,39200.0,46.4838,46.6296,46.3671,46.6296,39200.0
2012-04-27 13:20:00,47.96,47.96,47.81,47.81,51200.0,46.6296,46.6296,46.4838,46.4838,51200.0
2012-04-27 13:30:00,47.81,47.95,47.81,47.89,53500.0,46.4838,46.6199,46.4838,46.5615,53500.0
2012-04-27 13:40:00,47.89,47.98,47.73,47.79,42300.0,46.5615,46.649,46.406,46.4643,42300.0
2012-04-27 13:50:00,47.78,47.87,47.65,47.65,24600.0,46.4546,46.5421,46.3282,46.3282,24600.0
2012-04-27 14:00:00,47.67,47.7,47.63,47.66,40200.0,46.3476,46.3768,46.3087,46.3379,40200.0
2012-04-27 14:10:00,47.67,47.69,47.51,47.54,28200.0,46.3476,46.3671,46.1921,46.2212,28200.0
2012-04-27 14:20:00,47.61,47.61,47.41,47.42,46900.0,46.2893,46.2893,46.0948,46.1046,46900.0
2012-04-27 14:30:00,47.43,47.46,47.33,47.38,42700.0,46.1143,46.1435,46.0171,46.0657,42700.0
2012-04-27 14:40:00,47.37,47.4,47.3,47.35,48900.0,46.056,46.0851,45.9879,46.0365,48900.0
2012-04-27 14:50:00,47.33,47.47,47.27,47.3,41800.0,46.0171,46.1532,45.9587,45.9879,41800.0
2012-04-27 15:00:00,47.3,47.3,46.99,47.07,78600.0,45.9879,45.9879,45.6865,45.7643,78600.0
2012-04-27 15:10:00,47.08,47.15,46.99,46.99,58600.0,45.774,45.8421,45.6865,45.6865,58600.0
2012-04-27 15:20:00,46.99,47.1,46.93,46.95,40000.0,45.6865,45.7934,45.6282,45.6476,40000.0
2012-04-27 15:30:00,46.95,46.97,46.85,46.9,76400.0,45.6476,45.6671,45.5504,45.599,76400.0
2012-04-27 15:40:00,46.9,47.02,46.86,46.92,98700.0,45.599,45.7157,45.5601,45.6184,98700.0
2012-04-27 15:50:00,46.93,46.96,46.74,46.81,208000.0,45.6282,45.6573,45.4434,45.5115,208000.0
2012-04-30 09:30:00,46.89,47.09,46.15,46.15,69800.0,45.5893,45.7837,44.8698,44.8698,69800.0
2012-04-30 09:40:00,46.15,46.32,45.9,46.04,116700.0,44.8698,45.0351,44.6267,44.7629,116700.0
2012-04-30 09:50:00,46.04,46.07,45.95,45.96,51400.0,44.7629,44.792,44.6754,44.6851,51400.0
2012-04-30 10:00:00,45.96,46.07,45.89,45.98,101100.0,44.6851,44.792,44.617,44.7045,101100.0
2012-04-30 10:10:00,46.0,46.06,45.92,45.95,53200.0,44.724,44.7823,44.6462,44.6754,53200.0
2012-04-30 10:20:00,45.97,46.03,45.94,46.0,36900.0,44.6948,44.7531,44.6656,44.724,36900.0
2012-04-30 10:30:00,46.0,46.07,45.97,45.99,34200.0,44.724,44.792,44.6948,44.7142,34200.0
2012-04-30 10:40:00,46.0,46.11,45.97,45.99,19800.0,44.724,44.8309,44.6948,44.7142,19800.0
2012-04-30 10:50:00,45.99,46.04,45.95,46.0,16600.0,44.7142,44.7629,44.6754,44.724,16600.0
2012-04-30 11:00:00,45.98,46.07,45.95,46.02,23500.0,44.7045,44.792,44.6754,44.7434,23500.0
2012-04-30 11:10:00,46.01,46.03,45.97,46.01,63200.0,44.7337,44.7531,44.6948,44.7337,63200.0
2012-04-30 11:20:00,46.01,46.05,46.0,46.0,26800.0,44.7337,44.7726,44.724,44.724,26800.0
2012-04-30 11:30:00,46.02,46.04,45.97,46.01,28300.0,44.7434,44.7629,44.6948,44.7337,28300.0
2012-04-30 11:40:00,46.0,46.06,45.97,46.01,36300.0,44.724,44.7823,44.6948,44.7337,36300.0
2012-04-30 11:50:00,46.0,46.07,46.0,46.01,44300.0,44.724,44.792,44.724,44.7337,44300.0
2012-04-30 12:00:00,46.03,46.08,45.91,46.03,78600.0,44.7531,44.8017,44.6365,44.7531,78600.0
2012-04-30 12:10:00,46.03,46.07,46.02,46.05,10600.0,44.7531,44.792,44.7434,44.7726,10600.0
2012-04-30 12:20:00,46.03,46.17,46.03,46.05,15400.0,44.7531,44.8892,44.7531,44.7726,15400.0
2012-04-30 12:30:00,46.05,46.12,46.04,46.08,11300.0,44.7726,44.8406,44.7629,44.8017,11300.0
2012-04-30 12:40:00,46.09,46.12,46.05,46.09,12300.0,44.8115,44.8406,44.7726,44.8115,12300.0
2012-04-30 12:50:00,46.06,46.08,45.99,46.02,22400.0,44.7823,44.8017,44.7142,44.7434,22400.0
2012-04-30 13:00:00,46.01,46.05,46.0,46.01,10000.0,44.7337,44.7726,44.724,44.7337,10000.0
2012-04-30 13:10:00,46.02,46.05,46.0,46.0,8800.0,44.7434,44.7726,44.724,44.724,8800.0
2012-04-30 13:20:00,46.0,46.03,46.0,46.0,31900.0,44.724,44.7531,44.724,44.724,31900.0
2012-04-30 13:30:00,46.0,46.05,45.97,46.02,43900.0,44.724,44.7726,44.6948,44.7434,43900.0
2012-04-30 13:40:00,46.03,46.05,46.01,46.03,13800.0,44.7531,44.7726,44.7337,44.7531,13800.0
2012-04-30 13:50:00,46.03,46.04,46.0,46.03,20800.0,44.7531,44.7629,44.724,44.7531,20800.0
2012-04-30 14:00:00,46.03,46.12,46.01,46.02,16100.0,44.7531,44.8406,44.7337,44.7434,16100.0
2012-04-30 14:10:00,46.02,46.07,46.0,46.05,29300.0,44.7434,44.792,44.724,44.7726,29300.0
2012-04-30 14:20:00,46.06,46.08,46.02,46.04,17400.0,44.7823,44.8017,44.7434,44.7629,17400.0
2012-04-30 14:30:00,46.04,46.07,45.99,46.0,57000.0,44.7629,44.792,44.7142,44.724,57000.0
2012-04-30 14:40:00,46.01,46.05,46.0,46.01,27300.0,44.7337,44.7726,44.724,44.7337,27300.0
2012-04-30 14:50:00,46.03,46.04,46.0,46.02,25100.0,44.7531,44.7629,44.724,44.7434,25100.0
2012-04-30 15:00:00,46.02,46.03,46.0,46.01,47300.0,44.7434,44.7531,44.724,44.7337,47300.0
2012-04-30 15:10:00,46.01,46.03,46.0,46.01,38900.0,44.7337,44.7531,44.724,44.7337,38900.0
2012-04-30 15:20:00,46.03,46.04,46.0,46.02,44900.0,44.7531,44.7629,44.724,44.7434,44900.0
2012-04-30 15:30:00,46.02,46.18,46.01,46.18,85800.0,44.7434,44.899,44.7337,44.899,85800.0
2012-04-30 15:40:00,46.14,46.25,45.98,45.99,200100.0,44.8601,44.967,44.7045,44.7142,200100.0
2012-04-30 15:50:00,45.99,46.88,45.99,46.51,1077300.0,44.7142,45.5796,44.7142,45.2198,1077300.0
2012-05-01 09:30:00,44.9,45.25,44.8,45.22,686700.0,43.6545,43.9948,43.5573,43.9656,686700.0
2012-05-01 09:40:00,45.24,45.4,45.15,45.19,427700.0,43.985,44.1406,43.8975,43.9364,427700.0
2012-05-01 09:50:00,45.2,45.22,44.82,45.13,200000.0,43.9462,43.9656,43.5767,43.8781,200000.0
2012-05-01 10:00:00,45.13,45.36,45.13,45.33,305800.0,43.8781,44.1017,43.8781,44.0725,305800.0
2012-05-01 10:10:00,45.33,45.46,45.26,45.37,162100.0,44.0725,44.1989,44.0045,44.1114,162100.0
2012-05-01 10:20:00,45.37,45.61,45.37,45.47,205700.0,44.1114,44.3448,44.1114,44.2087,205700.0
2012-05-01 10:30:00,45.47,45.48,45.4,45.42,152600.0,44.2087,44.2184,44.1406,44.1601,152600.0
2012-05-01 10:40:00,45.4,45.52,45.34,45.52,125500.0,44.1406,44.2573,44.0823,44.2573,125500.0
2012-05-01 10:50:00,45.52,45.55,45.43,45.47,82500.0,44.2573,44.2864,44.1698,44.2087,82500.0
2012-05-01 11:00:00,45.47,45.49,45.35,45.35,285700.0,44.2087,44.2281,44.092,44.092,285700.0
2012-05-01 11:10:00,45.35,45.45,45.25,45.36,95700.0,44.092,44.1892,43.9948,44.1017,95700.0
2012-05-01 11:20:00,45.37,45.44,45.32,45.41,122900.0,44.1114,44.1795,44.0628,44.1503,122900.0
2012-05-01 11:30:00,45.42,45.45,45.37,45.37,68200.0,44.1601,44.1892,44.1114,44.1114,68200.0
2012-05-01 11:40:00,45.37,45.5,45.36,45.49,116500.0,44.1114,44.2378,44.1017,44.2281,116500.0
2012-05-01 11:50:00,45.49,45.49,45.43,45.48,65100.0,44.2281,44.2281,44.1698,44.2184,65100.0
2012-05-01 12:00:00,45.48,45.55,45.4,45.43,122700.0,44.2184,44.2864,44.1406,44.1698,122700.0
2012-05-01 12:10:00,45.46,45.46,45.25,45.31,35000.0,44.1989,44.1989,43.9948,44.0531,35000.0
2012-05-01 12:20:00,45.32,45.38,45.25,45.27,39900.0,44.0628,44.1212,43.9948,44.0142,39900.0
2012-05-01 12:30:00,45.27,45.33,45.2,45.24,50400.0,44.0142,44.0725,43.9462,43.985,50400.0
2012-05-01 12:40:00,45.24,45.24,45.03,45.13,111100.0,43.985,43.985,43.7809,43.8781,111100.0
2012-05-01 12:50:00,45.13,45.14,45.0,45.04,57700.0,43.8781,43.8878,43.7517,43.7906,57700.0
2012-05-01 13:00:00,45.05,45.07,44.97,45.0,192400.0,43.8003,43.8198,43.7225,43.7517,192400.0
2012-05-01 13:10:00,44.97,45.13,44.97,45.07,104900.0,43.7225,43.8781,43.7225,43.8198,104900.0
2012-05-01 13:20:00,45.05,45.08,44.97,45.07,76900.0,43.8003,43.8295,43.7225,43.8198,76900.0
2012-05-01 13:30:00,45.07,45.12,44.98,45.0,93600.0,43.8198,43.8684,43.7323,43.7517,93600.0
2012-05-01 13:40:00,44.99,45.1,44.98,45.0,63000.0,43.742,43.8489,43.7323,43.7517,63000.0
2012-05-01 13:50:00,45.02,45.06,44.98,45.03,79000.0,43.7711,43.81,43.7323,43.7809,79000.0
2012-05-01 14:00:00,45.02,45.08,45.0,45.04,31900.0,43.7711,43.8295,43.7517,43.7906,31900.0
2012-05-01 14:10:00,45.04,45.06,44.85,44.95,127000.0,43.7906,43.81,43.6059,43.7031,127000.0
2012-05-01 14:20:00,44.92,45.12,44.9,45.05,97400.0,43.6739,43.8684,43.6545,43.8003,97400.0
2012-05-01 14:30:00,45.06,45.1,44.97,45.08,57300.0,43.81,43.8489,43.7225,43.8295,57300.0
2012-05-01 14:40:00,45.09,45.15,44.95,45.06,81800.0,43.8392,43.8975,43.7031,43.81,81800.0
2012-05-01 14:50:00,45.06,45.17,45.04,45.09,70100.0,43.81,43.917,43.7906,43.8392,70100.0
2012-05-01 15:00:00,45.1,45.13,45.04,45.09,79600.0,43.8489,43.8781,43.7906,43.8392,79600.0
2012-05-01 15:10:00,45.08,45.11,44.99,45.0,134600.0,43.8295,43.8587,43.742,43.7517,134600.0
2012-05-01 15:20:00,45.01,45.07,44.91,44.99,172500.0,43.7614,43.8198,43.6642,43.742,172500.0
2012-05-01 15:30:00,44.99,45.0,44.92,44.96,175000.0,43.742,43.7517,43.6739,43.7128,175000.0
2012-05-01 15:40:00,44.96,45.03,44.76,44.81,235800.0,43.7128,43.7809,43.5184,43.567,235800.0
2012-05-01 15:50:00,44.8,44.98,44.55,44.8,519100.0,43.5573,43.7323,43.3142,43.5573,519100.0
2012-05-02 09:30:00,44.43,44.8,43.81,44.73,187000.0,43.1975,43.5573,42.5947,43.4892,187000.0
2012-05-02 09:40:00,44.73,44.89,44.52,44.63,86100.0,43.4892,43.6448,43.285,43.392,86100.0
2012-05-02 09:50:00,44.63,44.91,44.59,44.91,70900.0,43.392,43.6642,43.3531,43.6642,70900.0
2012-05-02 10:00:00,44.92,45.07,44.51,44.8,131700.0,43.6739,43.8198,43.2753,43.5573,131700.0
2012-05-02 10:10:00,44.78,44.86,44.58,44.74,47700.0,43.5378,43.6156,43.3434,43.4989,47700.0
2012-05-02 10:20:00,44.74,44.82,44.57,44.69,36200.0,43.4989,43.5767,43.3336,43.4503,36200.0
2012-05-02 10:30:00,44.69,44.86,44.54,44.83,50200.0,43.4503,43.6156,43.3045,43.5864,50200.0
2012-05-02 10:40:00,44.83,45.2,44.83,45.01,86700.0,43.5864,43.9462,43.5864,43.7614,86700.0
2012-05-02 10:50:00,45.03,45.26,44.98,45.13,120900.0,43.7809,44.0045,43.7323,43.8781,120900.0
2012-05-02 11:00:00,45.13,45.15,45.0,45.05,46400.0,43.8781,43.8975,43.7517,43.8003,46400.0
2012-05-02 11:10:00,45.05,45.08,45.0,45.04,33100.0,43.8003,43.8295,43.7517,43.7906,33100.0
2012-05-02 11:20:00,45.04,45.15,45.02,45.12,41600.0,43.7906,43.8975,43.7711,43.8684,41600.0
2012-05-02 11:30:00,45.12,45.13,45.04,45.09,31500.0,43.8684,43.8781,43.7906,43.8392,31500.0
2012-05-02 11:40:00,45.09,45.17,45.07,45.17,33200.0,43.8392,43.917,43.8198,43.917,33200.0
2012-05-02 11:50:00,45.15,45.31,45.11,45.12,34000.0,43.8975,44.0531,43.8587,43.8684,34000.0
2012-05-02 12:00:00,45.11,45.14,45.0,45.09,32800.0,43.8587,43.8878,43.7517,43.8392,32800.0
2012-05-02 12:10:00,45.11,45.19,45.05,45.14,74500.0,43.8587,43.9364,43.8003,43.8878,74500.0
2012-05-02 12:20:00,45.15,45.19,45.04,45.06,38800.0,43.8975,43.9364,43.7906,43.81,38800.0
2012-05-02 12:30:00,45.06,45.22,45.05,45.1,32500.0,43.81,43.9656,43.8003,43.8489,32500.0
2012-05-02 12:40:00,45.1,45.17,44.82,44.86,96000.0,43.8489,43.917,43.5767,43.6156,96000.0
2012-05-02 12:50:00,44.84,44.99,44.81,44.89,18500.0,43.5961,43.742,43.567,43.6448,18500.0
2012-05-02 13:00:00,44.89,44.97,44.87,44.93,19500.0,43.6448,43.7225,43.6253,43.6836,19500.0
2012-05-02 13:10:00,44.94,45.09,44.88,45.04,38000.0,43.6934,43.8392,43.635,43.7906,38000.0
2012-05-02 13:20:00,45.05,45.05,44.72,44.72,34400.0,43.8003,43.8003,43.4795,43.4795,34400.0
2012-05-02 13:30:00,44.75,44.81,44.64,44.72,42100.0,43.5086,43.567,43.4017,43.4795,42100.0
2012-05-02 13:40:00,44.73,44.84,44.59,44.76,41000.0,43.4892,43.5961,43.3531,43.5184,41000.0
2012-05-02 13:50:00,44.76,44.89,44.75,44.81,34400.0,43.5184,43.6448,43.5086,43.567,34400.0
2012-05-02 14:00:00,44.82,44.99,44.82,44.95,52700.0,43.5767,43.742,43.5767,43.7031,52700.0
2012-05-02 14:10:00,44.92,45.1,44.81,45.07,87200.0,43.6739,43.8489,43.567,43.8198,87200.0
2012-05-02 14:20:00,45.06,45.35,45.05,45.34,51600.0,43.81,44.092,43.8003,44.0823,51600.0
2012-05-02 14:30:00,45.34,45.39,45.24,45.31,63000.0,44.0823,44.1309,43.985,44.0531,63000.0
2012-05-02 14:40:00,45.33,45.34,45.22,45.31,31600.0,44.0725,44.0823,43.9656,44.0531,31600.0
2012-05-02 14:50:00,45.27,45.41,45.27,45.41,67800.0,44.0142,44.1503,44.0142,44.1503,67800.0
2012-05-02 15:00:00,45.39,45.47,45.33,45.4,65200.0,44.1309,44.2087,44.0725,44.1406,65200.0
2012-05-02 15:10:00,45.39,45.4,45.17,45.17,83300.0,44.1309,44.1406,43.917,43.917,83300.0
2012-05-02 15:20:00,45.17,45.21,45.01,45.02,73700.0,43.917,43.9559,43.7614,43.7711,73700.0
2012-05-02 15:30:00,45.02,45.14,44.97,45.09,93500.0,43.7711,43.8878,43.7225,43.8392,93500.0
2012-05-02 15:40:00,45.12,45.25,45.06,45.11,113100.0,43.8684,43.9948,43.81,43.8587,113100.0
2012-05-02 15:50:00,45.12,45.17,45.0,45.13,249200.0,43.8684,43.917,43.7517,43.8781,249200.0
2012-05-03 09:30:00,45.23,45.29,44.42,44.55,47700.0,43.9753,44.0337,43.1878,43.3142,47700.0
2012-05-03 09:40:00,44.54,45.22,44.37,45.17,80900.0,43.3045,43.9656,43.1392,43.917,80900.0
2012-05-03 09:50:00,45.16,45.35,44.84,45.0,93400.0,43.9073,44.092,43.5961,43.7517,93400.0
2012-05-03 10:00:00,45.03,45.11,44.63,44.8,58300.0,43.7809,43.8587,43.392,43.5573,58300.0
2012-05-03 10:10:00,44.8,44.84,44.65,44.76,37700.0,43.5573,43.5961,43.4114,43.5184,37700.0
2012-05-03 10:20:00,44.75,44.76,44.5,44.64,55600.0,43.5086,43.5184,43.2656,43.4017,55600.0
2012-05-03 10:30:00,44.61,44.73,44.49,44.69,40300.0,43.3725,43.4892,43.2559,43.4503,40300.0
2012-05-03 10:40:00,44.71,44.73,44.52,44.68,26700.0,43.4697,43.4892,43.285,43.4406,26700.0
2012-05-03 10:50:00,44.68,44.81,44.52,44.8,48600.0,43.4406,43.567,43.285,43.5573,48600.0
2012-05-03 11:00:00,44.8,44.91,44.8,44.86,37000.0,43.5573,43.6642,43.5573,43.6156,37000.0
2012-05-03 11:10:00,44.85,44.91,44.79,44.82,32800.0,43.6059,43.6642,43.5475,43.5767,32800.0
2012-05-03 11:20:00,44.8,44.87,44.8,44.86,43000.0,43.5573,43.6253,43.5573,43.6156,43000.0
2012-05-03 11:30:00,44.86,44.87,44.6,44.68,73200.0,43.6156,43.6253,43.3628,43.4406,73200.0
2012-05-03 11:40:00,44.67,44.68,44.17,44.17,77300.0,43.4309,43.4406,42.9447,42.9447,77300.0
2012-05-03 11:50:00,44.17,44.22,43.98,44.11,100600.0,42.9447,42.9933,42.76,42.8864,100600.0
2012-05-03 12:00:00,44.11,44.28,44.07,44.26,54600.0,42.8864,43.0517,42.8475,43.0322,54600.0
2012-05-03 12:10:00,44.26,44.44,44.07,44.3,45900.0,43.0322,43.2072,42.8475,43.0711,45900.0
2012-05-03 12:20:00,44.3,44.3,44.0,44.13,35500.0,43.0711,43.0711,42.7794,42.9058,35500.0
2012-05-03 12:30:00,44.13,44.21,44.06,44.17,15200.0,42.9058,42.9836,42.8378,42.9447,15200.0
2012-05-03 12:40:00,44.17,44.19,44.11,44.15,24700.0,42.9447,42.9642,42.8864,42.9253,24700.0
2012-05-03 12:50:00,44.16,44.23,44.16,44.2,27500.0,42.935,43.0031,42.935,42.9739,27500.0
2012-05-03 13:00:00,44.19,44.36,44.19,44.25,38300.0,42.9642,43.1295,42.9642,43.0225,38300.0
2012-05-03 13:10:00,44.24,44.25,44.06,44.06,34500.0,43.0128,43.0225,42.8378,42.8378,34500.0
2012-05-03 13:20:00,44.06,44.06,43.78,43.94,86700.0,42.8378,42.8378,42.5655,42.7211,86700.0
2012-05-03 13:30:00,43.93,44.25,43.9,44.15,64200.0,42.7114,43.0225,42.6822,42.9253,64200.0
2012-05-03 13:40:00,44.16,44.16,43.85,43.88,58700.0,42.935,42.935,42.6336,42.6628,58700.0
2012-05-03 13:50:00,43.89,44.02,43.73,43.86,35200.0,42.6725,42.7989,42.5169,42.6433,35200.0
2012-05-03 14:00:00,43.85,43.98,43.81,43.88,42700.0,42.6336,42.76,42.5947,42.6628,42700.0
2012-05-03 14:10:00,43.88,43.9,43.68,43.77,75800.0,42.6628,42.6822,42.4683,42.5558,75800.0
2012-05-03 14:20:00,43.77,43.82,43.7,43.71,21600.0,42.5558,42.6044,42.4878,42.4975,21600.0
2012-05-03 14:30:00,43.69,43.78,43.66,43.69,23100.0,42.478,42.5655,42.4489,42.478,23100.0
2012-05-03 14:40:00,43.69,43.71,43.29,43.37,82400.0,42.478,42.4975,42.0891,42.1669,82400.0
2012-05-03 14:50:00,43.37,43.39,42.82,43.22,222400.0,42.1669,42.1864,41.6322,42.0211,222400.0
2012-05-03 15:00:00,43.25,43.8,43.23,43.57,133700.0,42.0502,42.585,42.0308,42.3614,133700.0
2012-05-03 15:10:00,43.55,43.67,43.52,43.65,82700.0,42.3419,42.4586,42.3128,42.4392,82700.0
2012-05-03 15:20:00,43.62,44.13,43.62,43.86,161100.0,42.41,42.9058,42.41,42.6433,161100.0
2012-05-03 15:30:00,43.85,43.98,43.78,43.79,103600.0,42.6336,42.76,42.5655,42.5753,103600.0
2012-05-03 15:40:00,43.81,43.86,43.61,43.63,106200.0,42.5947,42.6433,42.4003,42.4197,106200.0
2012-05-03 15:50:00,43.63,43.77,43.47,43.77,242700.0,42.4197,42.5558,42.2641,42.5558,242700.0
2012-05-04 09:30:00,43.29,43.72,43.0,43.06,68000.0,42.0891,42.5072,41.8072,41.8655,68000.0
2012-05-04 09:40:00,43.06,43.08,42.62,42.91,100600.0,41.8655,41.885,41.4377,41.7197,100600.0
2012-05-04 09:50:00,42.9,43.08,42.88,42.98,120000.0,41.71,41.885,41.6905,41.7877,120000.0
2012-05-04 10:00:00,42.94,42.97,42.69,42.8,137600.0,41.7488,41.778,41.5058,41.6127,137600.0
2012-05-04 10:10:00,42.82,42.84,42.45,42.45,73600.0,41.6322,41.6516,41.2724,41.2724,73600.0
2012-05-04 10:20:00,42.49,42.68,42.3,42.3,105800.0,41.3113,41.4961,41.1266,41.1266,105800.0
2012-05-04 10:30:00,42.3,42.33,41.9,41.9,138200.0,41.1266,41.1558,40.7377,40.7377,138200.0
2012-05-04 10:40:00,41.9,42.43,41.76,42.43,234500.0,40.7377,41.253,40.6016,41.253,234500.0
2012-05-04 10:50:00,42.44,42.44,42.15,42.31,54100.0,41.2627,41.2627,40.9808,41.1363,54100.0
2012-05-04 11:00:00,42.32,42.39,42.13,42.38,41300.0,41.146,41.2141,40.9613,41.2044,41300.0
2012-05-04 11:10:00,42.36,42.38,42.18,42.24,42000.0,41.1849,41.2044,41.0099,41.0683,42000.0
2012-05-04 11:20:00,42.22,42.37,42.14,42.2,97400.0,41.0488,41.1947,40.971,41.0294,97400.0
2012-05-04 11:30:00,42.22,42.3,42.11,42.17,61300.0,41.0488,41.1266,40.9419,41.0002,61300.0
2012-05-04 11:40:00,42.19,42.21,41.97,42.0,53600.0,41.0197,41.0391,40.8058,40.8349,53600.0
2012-05-04 11:50:00,42.0,42.0,41.8,41.84,73000.0,40.8349,40.8349,40.6405,40.6794,73000.0
2012-05-04 12:00:00,41.85,41.91,41.8,41.83,53900.0,40.6891,40.7474,40.6405,40.6696,53900.0
2012-05-04 12:10:00,41.82,41.84,41.63,41.68,82200.0,40.6599,40.6794,40.4752,40.5238,82200.0
2012-05-04 12:20:00,41.68,41.8,41.65,41.67,46200.0,40.5238,40.6405,40.4946,40.5141,46200.0
2012-05-04 12:30:00,41.68,41.68,41.47,41.51,54700.0,40.5238,40.5238,40.3196,40.3585,54700.0
2012-05-04 12:40:00,41.5,41.59,41.5,41.53,42000.0,40.3488,40.4363,40.3488,40.378,42000.0
2012-05-04 12:50:00,41.53,41.77,41.5,41.73,73600.0,40.378,40.6113,40.3488,40.5724,73600.0
2012-05-04 13:00:00,41.74,41.84,41.55,41.8,72600.0,40.5821,40.6794,40.3974,40.6405,72600.0
2012-05-04 13:10:00,41.77,42.06,41.77,42.04,95000.0,40.6113,40.8933,40.6113,40.8738,95000.0
2012-05-04 13:20:00,42.04,42.31,41.92,42.27,125600.0,40.8738,41.1363,40.7571,41.0974,125600.0
2012-05-04 13:30:00,42.29,42.54,42.09,42.16,55300.0,41.1169,41.3599,40.9224,40.9905,55300.0
2012-05-04 13:40:00,42.15,42.15,41.81,41.83,34800.0,40.9808,40.9808,40.6502,40.6696,34800.0
2012-05-04 13:50:00,41.81,42.25,41.79,42.19,82200.0,40.6502,41.078,40.6307,41.0197,82200.0
2012-05-04 14:00:00,42.19,42.22,42.07,42.09,25600.0,41.0197,41.0488,40.903,40.9224,25600.0
2012-05-04 14:10:00,42.09,42.1,41.96,42.03,27600.0,40.9224,40.9321,40.796,40.8641,27600.0
2012-05-04 14:20:00,42.0,42.15,41.98,42.09,38500.0,40.8349,40.9808,40.8155,40.9224,38500.0
2012-05-04 14:30:00,42.07,42.07,41.72,41.83,68300.0,40.903,40.903,40.5627,40.6696,68300.0
2012-05-04 14:40:00,41.83,41.94,41.78,41.89,52200.0,40.6696,40.7766,40.621,40.728,52200.0
2012-05-04 14:50:00,41.88,42.06,41.85,42.06,85500.0,40.7183,40.8933,40.6891,40.8933,85500.0
2012-05-04 15:00:00,42.05,42.34,42.0,42.17,49200.0,40.8835,41.1655,40.8349,41.0002,49200.0
2012-05-04 15:10:00,42.18,42.19,41.95,41.98,35800.0,41.0099,41.0197,40.7863,40.8155,35800.0
2012-05-04 15:20:00,41.98,42.15,41.97,42.11,54100.0,40.8155,40.9808,40.8058,40.9419,54100.0
2012-05-04 15:30:00,42.13,42.29,42.04,42.27,91200.0,40.9613,41.1169,40.8738,41.0974,91200.0
2012-05-04 15:40:00,42.27,42.35,42.22,42.26,92300.0,41.0974,41.1752,41.0488,41.0877,92300.0
2012-05-04 15:50:00,42.27,42.3,42.0,42.22,366300.0,41.0974,41.1266,40.8349,41.0488,366300.0
2012-05-07 09:30:00,42.25,42.8,42.0,42.79,95700.0,41.078,41.6127,40.8349,41.603,95700.0
2012-05-07 09:40:00,42.82,43.0,42.58,42.58,146900.0,41.6322,41.8072,41.3988,41.3988,146900.0
2012-05-07 09:50:00,42.6,42.75,42.5,42.74,33700.0,41.4183,41.5641,41.3211,41.5544,33700.0
2012-05-07 10:00:00,42.75,43.06,42.67,43.03,75800.0,41.5641,41.8655,41.4863,41.8364,75800.0
2012-05-07 10:10:00,43.03,43.06,42.85,43.03,50400.0,41.8364,41.8655,41.6613,41.8364,50400.0
2012-05-07 10:20:00,43.01,43.12,42.83,42.9,39100.0,41.8169,41.9239,41.6419,41.71,39100.0
2012-05-07 10:30:00,42.91,42.98,42.63,42.71,51400.0,41.7197,41.7877,41.4474,41.5252,51400.0
2012-05-07 10:40:00,42.71,42.86,42.56,42.86,28500.0,41.5252,41.6711,41.3794,41.6711,28500.0
2012-05-07 10:50:00,42.83,42.87,42.65,42.68,35900.0,41.6419,41.6808,41.4669,41.4961,35900.0
2012-05-07 11:00:00,42.66,43.04,42.65,42.92,37500.0,41.4766,41.8461,41.4669,41.7294,37500.0
2012-05-07 11:10:00,42.9,43.12,42.89,43.08,80800.0,41.71,41.9239,41.7002,41.885,80800.0
2012-05-07 11:20:00,43.11,43.32,43.11,43.29,50100.0,41.9141,42.1183,41.9141,42.0891,50100.0
2012-05-07 11:30:00,43.28,43.29,42.9,42.91,25000.0,42.0794,42.0891,41.71,41.7197,25000.0
2012-05-07 11:40:00,42.9,42.94,42.67,42.72,28900.0,41.71,41.7488,41.4863,41.535,28900.0
2012-05-07 11:50:00,42.72,42.78,42.5,42.52,48700.0,41.535,41.5933,41.3211,41.3405,48700.0
2012-05-07 12:00:00,42.55,42.72,42.54,42.6,24400.0,41.3697,41.535,41.3599,41.4183,24400.0
2012-05-07 12:10:00,42.56,42.58,42.36,42.38,28000.0,41.3794,41.3988,41.1849,41.2044,28000.0
2012-05-07 12:20:00,42.39,42.73,42.38,42.7,24600.0,41.2141,41.5447,41.2044,41.5155,24600.0
2012-05-07 12:30:00,42.73,42.84,42.65,42.78,56400.0,41.5447,41.6516,41.4669,41.5933,56400.0
2012-05-07 12:40:00,42.8,42.92,42.67,42.91,28500.0,41.6127,41.7294,41.4863,41.7197,28500.0
2012-05-07 12:50:00,42.92,43.03,42.71,42.87,48900.0,41.7294,41.8364,41.5252,41.6808,48900.0
2012-05-07 13:00:00,42.89,43.0,42.85,42.92,22600.0,41.7002,41.8072,41.6613,41.7294,22600.0
2012-05-07 13:10:00,42.91,43.02,42.9,42.98,19500.0,41.7197,41.8266,41.71,41.7877,19500.0
2012-05-07 13:20:00,42.97,43.1,42.8,42.83,24200.0,41.778,41.9044,41.6127,41.6419,24200.0
2012-05-07 13:30:00,42.83,42.94,42.74,42.93,10000.0,41.6419,41.7488,41.5544,41.7391,10000.0
2012-05-07 13:40:00,42.93,43.01,42.85,43.01,30200.0,41.7391,41.8169,41.6613,41.8169,30200.0
2012-05-07 13:50:00,43.0,43.08,42.96,42.96,31000.0,41.8072,41.885,41.7683,41.7683,31000.0
2012-05-07 14:00:00,43.0,43.11,42.99,43.0,27500.0,41.8072,41.9141,41.7975,41.8072,27500.0
2012-05-07 14:10:00,43.03,43.1,42.95,42.97,24800.0,41.8364,41.9044,41.7586,41.778,24800.0
2012-05-07 14:20:00,42.97,43.07,42.97,43.04,36500.0,41.778,41.8752,41.778,41.8461,36500.0
2012-05-07 14:30:00,43.05,43.08,43.0,43.05,25800.0,41.8558,41.885,41.8072,41.8558,25800.0
2012-05-07 14:40:00,43.06,43.06,42.93,43.01,29200.0,41.8655,41.8655,41.7391,41.8169,29200.0
2012-05-07 14:50:00,42.99,43.02,42.9,42.92,30100.0,41.7975,41.8266,41.71,41.7294,30100.0
2012-05-07 15:00:00,42.91,42.97,42.72,42.73,48000.0,41.7197,41.778,41.535,41.5447,48000.0
2012-05-07 15:10:00,42.73,42.87,42.71,42.86,29800.0,41.5447,41.6808,41.5252,41.6711,29800.0
2012-05-07 15:20:00,42.86,42.88,42.58,42.66,69400.0,41.6711,41.6905,41.3988,41.4766,69400.0
2012-05-07 15:30:00,42.66,42.82,42.63,42.77,42200.0,41.4766,41.6322,41.4474,41.5836,42200.0
2012-05-07 15:40:00,42.75,42.8,42.68,42.79,59200.0,41.5641,41.6127,41.4961,41.603,59200.0
2012-05-07 15:50:00,42.77,42.8,42.58,42.77,144500.0,41.5836,41.6127,41.3988,41.5836,144500.0
2012-05-08 09:30:00,42.43,42.5,42.02,42.17,62700.0,41.253,41.3211,40.8544,41.0002,62700.0
2012-05-08 09:40:00,42.11,42.6,42.03,42.57,65400.0,40.9419,41.4183,40.8641,41.3891,65400.0
2012-05-08 09:50:00,42.53,42.53,42.18,42.31,43100.0,41.3502,41.3502,41.0099,41.1363,43100.0
2012-05-08 10:00:00,42.33,42.33,41.73,41.91,96700.0,41.1558,41.1558,40.5724,40.7474,96700.0
2012-05-08 10:10:00,41.91,41.95,41.78,41.92,49700.0,40.7474,40.7863,40.621,40.7571,49700.0
2012-05-08 10:20:00,41.9,42.12,41.88,41.95,49100.0,40.7377,40.9516,40.7183,40.7863,49100.0
2012-05-08 10:30:00,41.95,41.95,41.32,41.43,88900.0,40.7863,40.7863,40.1738,40.2807,88900.0
2012-05-08 10:40:00,41.43,41.52,40.81,40.82,231600.0,40.2807,40.3682,39.6779,39.6877,231600.0
2012-05-08 10:50:00,40.82,41.23,40.8,41.22,166500.0,39.6877,40.0863,39.6682,40.0766,166500.0
2012-05-08 11:00:00,41.2,41.24,41.06,41.15,122200.0,40.0571,40.096,39.921,40.0085,122200.0
2012-05-08 11:10:00,41.17,41.17,40.77,40.99,72700.0,40.0279,40.0279,39.639,39.8529,72700.0
2012-05-08 11:20:00,40.98,41.07,40.95,41.06,47400.0,39.8432,39.9307,39.814,39.921,47400.0
2012-05-08 11:30:00,41.04,41.04,40.86,40.98,39900.0,39.9016,39.9016,39.7265,39.8432,39900.0
2012-05-08 11:40:00,41.0,41.0,40.81,40.98,58800.0,39.8627,39.8627,39.6779,39.8432,58800.0
2012-05-08 11:50:00,40.97,41.16,40.87,40.89,155000.0,39.8335,40.0182,39.7363,39.7557,155000.0
2012-05-08 12:00:00,40.88,40.9,40.67,40.77,57700.0,39.746,39.7654,39.5418,39.639,57700.0
2012-05-08 12:10:00,40.79,40.79,40.55,40.58,78400.0,39.6585,39.6585,39.4251,39.4543,78400.0
2012-05-08 12:20:00,40.58,40.59,40.1,40.47,207000.0,39.4543,39.464,38.9876,39.3474,207000.0
2012-05-08 12:30:00,40.48,40.64,40.4,40.64,93100.0,39.3571,39.5126,39.2793,39.5126,93100.0
2012-05-08 12:40:00,40.63,40.7,40.48,40.52,60300.0,39.5029,39.571,39.3571,39.396,60300.0
2012-05-08 12:50:00,40.5,40.52,40.11,40.11,41600.0,39.3765,39.396,38.9974,38.9974,41600.0
2012-05-08 13:00:00,40.12,40.29,40.1,40.25,50200.0,39.0071,39.1724,38.9876,39.1335,50200.0
2012-05-08 13:10:00,40.28,40.29,40.1,40.15,60400.0,39.1626,39.1724,38.9876,39.0362,60400.0
2012-05-08 13:20:00,40.15,40.43,40.07,40.41,60500.0,39.0362,39.3085,38.9585,39.289,60500.0
2012-05-08 13:30:00,40.4,40.54,40.33,40.45,219700.0,39.2793,39.4154,39.2112,39.3279,219700.0
2012-05-08 13:40:00,40.46,40.83,40.36,40.82,131000.0,39.3376,39.6974,39.2404,39.6877,131000.0
2012-05-08 13:50:00,40.83,40.86,40.73,40.85,60200.0,39.6974,39.7265,39.6002,39.7168,60200.0
2012-05-08 14:00:00,40.85,40.89,40.76,40.84,41900.0,39.7168,39.7557,39.6293,39.7071,41900.0
2012-05-08 14:10:00,40.86,40.86,40.75,40.76,36000.0,39.7265,39.7265,39.6196,39.6293,36000.0
2012-05-08 14:20:00,40.75,40.87,40.72,40.78,29300.0,39.6196,39.7363,39.5904,39.6488,29300.0
2012-05-08 14:30:00,40.79,41.14,40.79,41.11,70300.0,39.6585,39.9988,39.6585,39.9696,70300.0
2012-05-08 14:40:00,41.11,41.4,41.06,41.36,47000.0,39.9696,40.2516,39.921,40.2127,47000.0
2012-05-08 14:50:00,41.36,41.7,41.32,41.46,139300.0,40.2127,40.5432,40.1738,40.3099,139300.0
2012-05-08 15:00:00,41.44,41.61,41.44,41.5,67800.0,40.2905,40.4557,40.2905,40.3488,67800.0
2012-05-08 15:10:00,41.53,41.98,41.48,41.96,83700.0,40.378,40.8155,40.3293,40.796,83700.0
2012-05-08 15:20:00,41.97,42.02,41.8,41.95,80200.0,40.8058,40.8544,40.6405,40.7863,80200.0
2012-05-08 15:30:00,41.96,42.04,41.82,41.98,71900.0,40.796,40.8738,40.6599,40.8155,71900.0
2012-05-08 15:40:00,41.97,42.19,41.92,42.02,146900.0,40.8058,41.0197,40.7571,40.8544,146900.0
2012-05-08 15:50:00,42.02,42.25,41.99,42.12,215400.0,40.8544,41.078,40.8252,40.9516,215400.0
2012-05-09 09:30:00,41.33,41.53,41.15,41.53,92600.0,40.1835,40.378,40.0085,40.378,92600.0
2012-05-09 09:40:00,41.5,41.52,41.34,41.34,58300.0,40.3488,40.3682,40.1932,40.1932,58300.0
2012-05-09 09:50:00,41.34,41.46,41.03,41.36,101000.0,40.1932,40.3099,39.8918,40.2127,101000.0
2012-05-09 10:00:00,41.34,41.51,41.1,41.23,85300.0,40.1932,40.3585,39.9599,40.0863,85300.0
2012-05-09 10:10:00,41.26,41.44,41.17,41.37,111800.0,40.1155,40.2905,40.0279,40.2224,111800.0
2012-05-09 10:20:00,41.36,41.44,41.28,41.29,104000.0,40.2127,40.2905,40.1349,40.1446,104000.0
2012-05-09 10:30:00,41.29,41.38,41.09,41.34,54000.0,40.1446,40.2321,39.9502,40.1932,54000.0
2012-05-09 10:40:00,41.36,41.4,41.2,41.25,44800.0,40.2127,40.2516,40.0571,40.1057,44800.0
2012-05-09 10:50:00,41.25,41.36,41.21,41.31,38500.0,40.1057,40.2127,40.0668,40.1641,38500.0
2012-05-09 11:00:00,41.3,41.7,41.26,41.59,51000.0,40.1543,40.5432,40.1155,40.4363,51000.0
2012-05-09 11:10:00,41.59,42.33,41.59,41.73,182300.0,40.4363,41.1558,40.4363,40.5724,182300.0
2012-05-09 11:20:00,41.73,42.08,41.7,41.99,38400.0,40.5724,40.9127,40.5432,40.8252,38400.0
2012-05-09 11:30:00,41.99,42.09,41.96,42.09,33600.0,40.8252,40.9224,40.796,40.9224,33600.0
2012-05-09 11:40:00,42.1,42.32,42.08,42.31,49300.0,40.9321,41.146,40.9127,41.1363,49300.0
2012-05-09 11:50:00,42.31,42.42,42.11,42.15,63500.0,41.1363,41.2433,40.9419,40.9808,63500.0
2012-05-09 12:00:00,42.17,42.2,41.88,41.88,53900.0,41.0002,41.0294,40.7183,40.7183,53900.0
2012-05-09 12:10:00,41.9,42.0,41.74,42.0,38800.0,40.7377,40.8349,40.5821,40.8349,38800.0
2012-05-09 12:20:00,42.0,42.05,41.88,42.01,41800.0,40.8349,40.8835,40.7183,40.8446,41800.0
2012-05-09 12:30:00,41.99,41.99,41.67,41.7,37900.0,40.8252,40.8252,40.5141,40.5432,37900.0
2012-05-09 12:40:00,41.74,41.96,41.67,41.91,24100.0,40.5821,40.796,40.5141,40.7474,24100.0
2012-05-09 12:50:00,41.91,41.97,41.67,41.95,22200.0,40.7474,40.8058,40.5141,40.7863,22200.0
2012-05-09 13:00:00,41.92,42.13,41.8,41.86,29900.0,40.7571,40.9613,40.6405,40.6988,29900.0
2012-05-09 13:10:00,41.88,41.99,41.82,41.84,27500.0,40.7183,40.8252,40.6599,40.6794,27500.0
2012-05-09 13:20:00,41.83,42.39,41.83,42.33,88300.0,40.6696,41.2141,40.6696,41.1558,88300.0
2012-05-09 13:30:00,42.36,42.87,42.29,42.85,881600.0,41.1849,41.6808,41.1169,41.6613,881600.0
2012-05-09 13:40:00,42.84,43.5,42.83,43.42,194200.0,41.6516,42.2933,41.6419,42.2155,194200.0
2012-05-09 13:50:00,43.43,43.44,42.94,42.95,187500.0,42.2253,42.235,41.7488,41.7586,187500.0
2012-05-09 14:00:00,42.97,43.03,42.84,42.84,37500.0,41.778,41.8364,41.6516,41.6516,37500.0
2012-05-09 14:10:00,42.81,42.82,42.42,42.42,42100.0,41.6225,41.6322,41.2433,41.2433,42100.0
2012-05-09 14:20:00,42.42,42.5,42.39,42.44,45400.0,41.2433,41.3211,41.2141,41.2627,45400.0
2012-05-09 14:30:00,42.47,42.48,42.23,42.3,28800.0,41.2919,41.3016,41.0585,41.1266,28800.0
2012-05-09 14:40:00,42.27,42.44,42.15,42.15,24100.0,41.0974,41.2627,40.9808,40.9808,24100.0
2012-05-09 14:50:00,42.15,42.29,42.08,42.08,45500.0,40.9808,41.1169,40.9127,40.9127,45500.0
2012-05-09 15:00:00,42.08,42.2,42.02,42.13,31000.0,40.9127,41.0294,40.8544,40.9613,31000.0
2012-05-09 15:10:00,42.15,42.27,42.08,42.22,39300.0,40.9808,41.0974,40.9127,41.0488,39300.0
2012-05-09 15:20:00,42.23,42.38,42.19,42.35,76700.0,41.0585,41.2044,41.0197,41.1752,76700.0
2012-05-09 15:30:00,42.34,42.87,42.29,42.76,101800.0,41.1655,41.6808,41.1169,41.5738,101800.0
2012-05-09 15:40:00,42.75,42.85,42.65,42.67,74900.0,41.5641,41.6613,41.4669,41.4863,74900.0
2012-05-09 15:50:00,42.7,42.7,42.33,42.42,171600.0,41.5155,41.5155,41.1558,41.2433,171600.0
2012-05-10 09:30:00,43.33,44.39,43.28,43.85,197900.0,42.128,43.1586,42.0794,42.6336,197900.0
2012-05-10 09:40:00,43.84,44.25,43.75,44.25,110300.0,42.6239,43.0225,42.5364,43.0225,110300.0
2012-05-10 09:50:00,44.25,44.75,44.1,44.4,150300.0,43.0225,43.5086,42.8767,43.1683,150300.0
2012-05-10 10:00:00,44.42,44.49,43.97,44.04,98600.0,43.1878,43.2559,42.7503,42.8183,98600.0
2012-05-10 10:10:00,44.04,44.12,43.82,43.96,116700.0,42.8183,42.8961,42.6044,42.7406,116700.0
2012-05-10 10:20:00,43.95,44.04,43.39,43.61,70900.0,42.7308,42.8183,42.1864,42.4003,70900.0
2012-05-10 10:30:00,43.62,43.62,43.26,43.41,64900.0,42.41,42.41,42.06,42.2058,64900.0
2012-05-10 10:40:00,43.42,43.57,43.31,43.36,57100.0,42.2155,42.3614,42.1086,42.1572,57100.0
2012-05-10 10:50:00,43.36,43.47,43.06,43.18,93100.0,42.1572,42.2641,41.8655,41.9822,93100.0
2012-05-10 11:00:00,43.18,43.25,43.01,43.07,43300.0,41.9822,42.0502,41.8169,41.8752,43300.0
2012-05-10 11:10:00,43.07,43.4,43.06,43.37,44000.0,41.8752,42.1961,41.8655,42.1669,44000.0
2012-05-10 11:20:00,43.35,43.68,43.25,43.68,39500.0,42.1475,42.4683,42.0502,42.4683,39500.0
2012-05-10 11:30:00,43.64,43.86,43.53,43.82,43700.0,42.4294,42.6433,42.3225,42.6044,43700.0
2012-05-10 11:40:00,43.8,43.85,43.7,43.73,52500.0,42.585,42.6336,42.4878,42.5169,52500.0
2012-05-10 11:50:00,43.77,43.77,43.65,43.77,30200.0,42.5558,42.5558,42.4392,42.5558,30200.0
2012-05-10 12:00:00,43.76,43.77,43.56,43.71,35400.0,42.5461,42.5558,42.3516,42.4975,35400.0
2012-05-10 12:10:00,43.73,43.94,43.72,43.94,15200.0,42.5169,42.7211,42.5072,42.7211,15200.0
2012-05-10 12:20:00,43.94,44.02,43.81,43.92,47700.0,42.7211,42.7989,42.5947,42.7017,47700.0
2012-05-10 12:30:00,43.94,44.0,43.88,43.91,28400.0,42.7211,42.7794,42.6628,42.6919,28400.0
2012-05-10 12:40:00,43.88,44.02,43.84,43.93,13600.0,42.6628,42.7989,42.6239,42.7114,13600.0
2012-05-10 12:50:00,43.93,44.1,43.92,43.96,58800.0,42.7114,42.8767,42.7017,42.7406,58800.0
2012-05-10 13:00:00,43.96,44.03,43.78,43.88,39400.0,42.7406,42.8086,42.5655,42.6628,39400.0
2012-05-10 13:10:00,43.85,43.87,43.71,43.72,20800.0,42.6336,42.653,42.4975,42.5072,20800.0
2012-05-10 13:20:00,43.73,43.8,43.7,43.77,14200.0,42.5169,42.585,42.4878,42.5558,14200.0
2012-05-10 13:30:00,43.78,43.84,43.7,43.72,15700.0,42.5655,42.6239,42.4878,42.5072,15700.0
2012-05-10 13:40:00,43.73,43.8,43.68,43.76,9600.0,42.5169,42.585,42.4683,42.5461,9600.0
2012-05-10 13:50:00,43.78,43.81,43.55,43.6,42400.0,42.5655,42.5947,42.3419,42.3905,42400.0
2012-05-10 14:00:00,43.61,43.68,43.52,43.57,64900.0,42.4003,42.4683,42.3128,42.3614,64900.0
2012-05-10 14:10:00,43.56,43.64,43.55,43.63,28500.0,42.3516,42.4294,42.3419,42.4197,28500.0
2012-05-10 14:20:00,43.64,43.72,43.6,43.71,22000.0,42.4294,42.5072,42.3905,42.4975,22000.0
2012-05-10 14:30:00,43.72,43.76,43.57,43.66,32600.0,42.5072,42.5461,42.3614,42.4489,32600.0
2012-05-10 14:40:00,43.66,43.72,43.51,43.54,58300.0,42.4489,42.5072,42.303,42.3322,58300.0
2012-05-10 14:50:00,43.53,43.57,43.47,43.48,71000.0,42.3225,42.3614,42.2641,42.2739,71000.0
2012-05-10 15:00:00,43.48,43.5,43.38,43.4,38800.0,42.2739,42.2933,42.1766,42.1961,38800.0
2012-05-10 15:10:00,43.41,43.43,43.3,43.4,31200.0,42.2058,42.2253,42.0989,42.1961,31200.0
2012-05-10 15:20:00,43.4,43.41,43.24,43.33,49700.0,42.1961,42.2058,42.0405,42.128,49700.0
2012-05-10 15:30:00,43.34,43.34,43.09,43.19,60900.0,42.1378,42.1378,41.8947,41.9919,60900.0
2012-05-10 15:40:00,43.18,43.21,42.92,43.07,72700.0,41.9822,42.0114,41.7294,41.8752,72700.0
2012-05-10 15:50:00,43.06,43.1,42.83,43.1,147600.0,41.8655,41.9044,41.6419,41.9044,147600.0
2012-05-11 09:30:00,42.46,42.77,42.01,42.28,95800.0,41.2822,41.5836,40.8446,41.1072,95800.0
2012-05-11 09:40:00,42.31,42.56,42.22,42.53,65300.0,41.1363,41.3794,41.0488,41.3502,65300.0
2012-05-11 09:50:00,42.53,43.01,42.49,42.87,134900.0,41.3502,41.8169,41.3113,41.6808,134900.0
2012-05-11 10:00:00,42.91,43.21,42.74,42.8,88100.0,41.7197,42.0114,41.5544,41.6127,88100.0
2012-05-11 10:10:00,42.84,43.06,42.7,43.01,34600.0,41.6516,41.8655,41.5155,41.8169,34600.0
2012-05-11 10:20:00,43.01,43.36,43.0,43.2,50000.0,41.8169,42.1572,41.8072,42.0016,50000.0
2012-05-11 10:30:00,43.24,43.56,43.2,43.48,62500.0,42.0405,42.3516,42.0016,42.2739,62500.0
2012-05-11 10:40:00,43.48,43.81,43.43,43.45,104700.0,42.2739,42.5947,42.2253,42.2447,104700.0
2012-05-11 10:50:00,43.47,43.48,43.4,43.41,47000.0,42.2641,42.2739,42.1961,42.2058,47000.0
2012-05-11 11:00:00,43.43,43.5,43.41,43.47,35100.0,42.2253,42.2933,42.2058,42.2641,35100.0
2012-05-11 11:10:00,43.47,43.5,43.42,43.5,54400.0,42.2641,42.2933,42.2155,42.2933,54400.0
2012-05-11 11:20:00,43.48,43.5,43.4,43.42,45500.0,42.2739,42.2933,42.1961,42.2155,45500.0
2012-05-11 11:30:00,43.45,43.54,43.42,43.46,95600.0,42.2447,42.3322,42.2155,42.2544,95600.0
2012-05-11 11:40:00,43.48,43.52,43.4,43.47,25900.0,42.2739,42.3128,42.1961,42.2641,25900.0
2012-05-11 11:50:00,43.47,43.47,43.3,43.37,27300.0,42.2641,42.2641,42.0989,42.1669,27300.0
2012-05-11 12:00:00,43.39,43.49,43.34,43.46,36200.0,42.1864,42.2836,42.1378,42.2544,36200.0
2012-05-11 12:10:00,43.47,43.5,43.38,43.5,51700.0,42.2641,42.2933,42.1766,42.2933,51700.0
2012-05-11 12:20:00,43.48,43.76,43.48,43.64,27600.0,42.2739,42.5461,42.2739,42.4294,27600.0
2012-05-11 12:30:00,43.61,43.61,43.46,43.52,31900.0,42.4003,42.4003,42.2544,42.3128,31900.0
2012-05-11 12:40:00,43.54,43.62,43.49,43.6,15600.0,42.3322,42.41,42.2836,42.3905,15600.0
2012-05-11 12:50:00,43.59,43.59,43.49,43.5,22800.0,42.3808,42.3808,42.2836,42.2933,22800.0
2012-05-11 13:00:00,43.51,43.57,43.47,43.5,49300.0,42.303,42.3614,42.2641,42.2933,49300.0
2012-05-11 13:10:00,43.48,43.56,43.4,43.5,44800.0,42.2739,42.3516,42.1961,42.2933,44800.0
2012-05-11 13:20:00,43.48,43.56,43.44,43.5,54300.0,42.2739,42.3516,42.235,42.2933,54300.0
2012-05-11 13:30:00,43.5,43.57,43.38,43.48,30500.0,42.2933,42.3614,42.1766,42.2739,30500.0
2012-05-11 13:40:00,43.48,43.5,43.41,43.49,26700.0,42.2739,42.2933,42.2058,42.2836,26700.0
2012-05-11 13:50:00,43.49,43.53,43.45,43.48,24900.0,42.2836,42.3225,42.2447,42.2739,24900.0
2012-05-11 14:00:00,43.48,43.53,43.38,43.42,36300.0,42.2739,42.3225,42.1766,42.2155,36300.0
2012-05-11 14:10:00,43.42,43.43,43.29,43.39,49300.0,42.2155,42.2253,42.0891,42.1864,49300.0
2012-05-11 14:20:00,43.39,43.51,43.31,43.5,26200.0,42.1864,42.303,42.1086,42.2933,26200.0
2012-05-11 14:30:00,43.5,43.5,43.4,43.42,26700.0,42.2933,42.2933,42.1961,42.2155,26700.0
2012-05-11 14:40:00,43.4,43.44,43.25,43.25,41900.0,42.1961,42.235,42.0502,42.0502,41900.0
2012-05-11 14:50:00,43.24,43.34,43.2,43.34,48600.0,42.0405,42.1378,42.0016,42.1378,48600.0
2012-05-11 15:00:00,43.34,43.39,43.0,43.09,80000.0,42.1378,42.1864,41.8072,41.8947,80000.0
2012-05-11 15:10:00,43.07,43.24,43.07,43.16,64300.0,41.8752,42.0405,41.8752,41.9627,64300.0
2012-05-11 15:20:00,43.16,43.22,43.06,43.19,68200.0,41.9627,42.0211,41.8655,41.9919,68200.0
2012-05-11 15:30:00,43.18,43.36,43.09,43.31,67300.0,41.9822,42.1572,41.8947,42.1086,67300.0
2012-05-11 15:40:00,43.32,43.39,43.18,43.37,119900.0,42.1183,42.1864,41.9822,42.1669,119900.0
2012-05-11 15:50:00,43.36,43.49,43.23,43.42,230600.0,42.1572,42.2836,42.0308,42.2155,230600.0
2012-05-14 09:30:00,42.61,43.0,42.41,42.51,87700.0,41.428,41.8072,41.2335,41.3308,87700.0
2012-05-14 09:40:00,42.51,42.51,41.77,41.82,136500.0,41.3308,41.3308,40.6113,40.6599,136500.0
2012-05-14 09:50:00,41.82,42.08,41.72,41.97,80400.0,40.6599,40.9127,40.5627,40.8058,80400.0
2012-05-14 10:00:00,41.98,41.98,41.5,41.52,57500.0,40.8155,40.8155,40.3488,40.3682,57500.0
2012-05-14 10:10:00,41.5,41.55,41.24,41.34,142700.0,40.3488,40.3974,40.096,40.1932,142700.0
2012-05-14 10:20:00,41.31,41.35,40.7,40.7,104000.0,40.1641,40.203,39.571,39.571,104000.0
2012-05-14 10:30:00,40.68,41.24,40.58,41.15,112600.0,39.5515,40.096,39.4543,40.0085,112600.0
2012-05-14 10:40:00,41.15,41.44,41.14,41.44,89900.0,40.0085,40.2905,39.9988,40.2905,89900.0
2012-05-14 10:50:00,41.44,41.87,41.43,41.71,114700.0,40.2905,40.7085,40.2807,40.553,114700.0
2012-05-14 11:00:00,41.7,41.71,41.26,41.31,49400.0,40.5432,40.553,40.1155,40.1641,49400.0
2012-05-14 11:10:00,41.33,41.53,41.19,41.38,43800.0,40.1835,40.378,40.0474,40.2321,43800.0
2012-05-14 11:20:00,41.35,41.85,41.34,41.68,57300.0,40.203,40.6891,40.1932,40.5238,57300.0
2012-05-14 11:30:00,41.68,41.84,41.65,41.71,41800.0,40.5238,40.6794,40.4946,40.553,41800.0
2012-05-14 11:40:00,41.73,41.75,41.64,41.66,31400.0,40.5724,40.5919,40.4849,40.5044,31400.0
2012-05-14 11:50:00,41.68,41.68,41.48,41.5,33400.0,40.5238,40.5238,40.3293,40.3488,33400.0
2012-05-14 12:00:00,41.5,41.61,41.38,41.38,28300.0,40.3488,40.4557,40.2321,40.2321,28300.0
2012-05-14 12:10:00,41.39,41.43,41.26,41.43,45900.0,40.2418,40.2807,40.1155,40.2807,45900.0
2012-05-14 12:20:00,41.42,41.56,41.38,41.38,30100.0,40.271,40.4071,40.2321,40.2321,30100.0
2012-05-14 12:30:00,41.39,41.39,41.18,41.21,35000.0,40.2418,40.2418,40.0377,40.0668,35000.0
2012-05-14 12:40:00,41.2,41.28,41.08,41.08,44800.0,40.0571,40.1349,39.9404,39.9404,44800.0
2012-05-14 12:50:00,41.08,41.23,41.06,41.13,36600.0,39.9404,40.0863,39.921,39.9891,36600.0
2012-05-14 13:00:00,41.14,41.21,41.13,41.16,20600.0,39.9988,40.0668,39.9891,40.0182,20600.0
2012-05-14 13:10:00,41.16,41.17,40.96,40.99,53900.0,40.0182,40.0279,39.8238,39.8529,53900.0
2012-05-14 13:20:00,40.97,40.98,40.85,40.93,27000.0,39.8335,39.8432,39.7168,39.7946,27000.0
2012-05-14 13:30:00,40.96,41.19,40.93,41.12,82700.0,39.8238,40.0474,39.7946,39.9793,82700.0
2012-05-14 13:40:00,41.1,41.16,40.98,41.13,92200.0,39.9599,40.0182,39.8432,39.9891,92200.0
2012-05-14 13:50:00,41.14,41.41,41.11,41.34,90900.0,39.9988,40.2613,39.9696,40.1932,90900.0
2012-05-14 14:00:00,41.35,41.64,41.34,41.57,60100.0,40.203,40.4849,40.1932,40.4169,60100.0
2012-05-14 14:10:00,41.55,41.59,41.32,41.32,23400.0,40.3974,40.4363,40.1738,40.1738,23400.0
2012-05-14 14:20:00,41.35,41.46,41.35,41.44,32500.0,40.203,40.3099,40.203,40.2905,32500.0
2012-05-14 14:30:00,41.45,41.57,41.05,41.19,50700.0,40.3002,40.4169,39.9113,40.0474,50700.0
2012-05-14 14:40:00,41.16,41.18,41.0,41.02,68300.0,40.0182,40.0377,39.8627,39.8821,68300.0
2012-05-14 14:50:00,41.0,41.02,40.9,40.92,81700.0,39.8627,39.8821,39.7654,39.7849,81700.0
2012-05-14 15:00:00,40.92,40.92,40.73,40.79,113800.0,39.7849,39.7849,39.6002,39.6585,113800.0
2012-05-14 15:10:00,40.79,40.95,40.79,40.91,111500.0,39.6585,39.814,39.6585,39.7752,111500.0
2012-05-14 15:20:00,40.9,40.9,40.82,40.88,62700.0,39.7654,39.7654,39.6877,39.746,62700.0
2012-05-14 15:30:00,40.86,40.97,40.81,40.82,164800.0,39.7265,39.8335,39.6779,39.6877,164800.0
2012-05-14 15:40:00,40.82,40.89,40.75,40.84,168700.0,39.6877,39.7557,39.6196,39.7071,168700.0
2012-05-14 15:50:00,40.84,40.98,40.77,40.9,579000.0,39.7071,39.8432,39.639,39.7654,579000.0
2012-05-15 09:30:00,41.1,41.14,40.37,40.42,100700.0,39.9599,39.9988,39.2501,39.2988,100700.0
2012-05-15 09:40:00,40.47,40.49,39.8,40.08,137600.0,39.3474,39.3668,38.696,38.9682,137600.0
2012-05-15 09:50:00,40.06,40.43,40.03,40.33,89200.0,38.9487,39.3085,38.9196,39.2112,89200.0
2012-05-15 10:00:00,40.33,40.5,40.21,40.22,58400.0,39.2112,39.3765,39.0946,39.1043,58400.0
2012-05-15 10:10:00,40.22,40.4,40.17,40.4,182000.0,39.1043,39.2793,39.0557,39.2793,182000.0
2012-05-15 10:20:00,40.39,40.82,40.39,40.77,96500.0,39.2696,39.6877,39.2696,39.639,96500.0
2012-05-15 10:30:00,40.76,40.77,40.51,40.51,77700.0,39.6293,39.639,39.3863,39.3863,77700.0
2012-05-15 10:40:00,40.5,40.55,40.34,40.46,38700.0,39.3765,39.4251,39.221,39.3376,38700.0
2012-05-15 10:50:00,40.46,40.54,40.36,40.36,23200.0,39.3376,39.4154,39.2404,39.2404,23200.0
2012-05-15 11:00:00,40.32,40.36,39.98,40.1,147600.0,39.2015,39.2404,38.871,38.9876,147600.0
2012-05-15 11:10:00,40.09,40.13,39.83,39.84,77800.0,38.9779,39.0168,38.7251,38.7348,77800.0
2012-05-15 11:20:00,39.85,39.91,39.63,39.65,121500.0,38.7446,38.8029,38.5307,38.5501,121500.0
2012-05-15 11:30:00,39.63,39.8,39.43,39.73,161400.0,38.5307,38.696,38.3362,38.6279,161400.0
2012-05-15 11:40:00,39.74,40.01,39.74,39.96,233600.0,38.6376,38.9001,38.6376,38.8515,233600.0
2012-05-15 11:50:00,39.92,40.06,39.92,39.98,143700.0,38.8126,38.9487,38.8126,38.871,143700.0
2012-05-15 12:00:00,39.99,40.07,39.95,40.01,86400.0,38.8807,38.9585,38.8418,38.9001,86400.0
2012-05-15 12:10:00,40.02,40.1,40.0,40.03,83400.0,38.9098,38.9876,38.8904,38.9196,83400.0
2012-05-15 12:20:00,40.04,40.28,39.97,40.23,70400.0,38.9293,39.1626,38.8612,39.114,70400.0
2012-05-15 12:30:00,40.22,40.44,40.21,40.3,77700.0,39.1043,39.3182,39.0946,39.1821,77700.0
2012-05-15 12:40:00,40.3,40.37,40.24,40.26,25500.0,39.1821,39.2501,39.1237,39.1432,25500.0
2012-05-15 12:50:00,40.27,40.29,40.07,40.12,24100.0,39.1529,39.1724,38.9585,39.0071,24100.0
2012-05-15 13:00:00,40.14,40.26,40.11,40.2,24700.0,39.0265,39.1432,38.9974,39.0849,24700.0
2012-05-15 13:10:00,40.19,40.33,40.16,40.16,31500.0,39.0751,39.2112,39.046,39.046,31500.0
2012-05-15 13:20:00,40.16,40.25,40.1,40.14,29100.0,39.046,39.1335,38.9876,39.0265,29100.0
2012-05-15 13:30:00,40.16,40.2,40.07,40.13,63500.0,39.046,39.0849,38.9585,39.0168,63500.0
2012-05-15 13:40:00,40.13,40.18,39.97,40.08,65700.0,39.0168,39.0654,38.8612,38.9682,65700.0
2012-05-15 13:50:00,40.06,40.1,39.97,40.0,78200.0,38.9487,38.9876,38.8612,38.8904,78200.0
2012-05-15 14:00:00,40.0,40.05,39.76,40.02,280500.0,38.8904,38.939,38.6571,38.9098,280500.0
2012-05-15 14:10:00,40.05,40.08,40.0,40.03,85600.0,38.939,38.9682,38.8904,38.9196,85600.0
2012-05-15 14:20:00,40.02,40.07,40.0,40.01,79300.0,38.9098,38.9585,38.8904,38.9001,79300.0
2012-05-15 14:30:00,40.02,40.05,39.97,40.01,103800.0,38.9098,38.939,38.8612,38.9001,103800.0
2012-05-15 14:40:00,40.04,40.07,39.97,40.05,141000.0,38.9293,38.9585,38.8612,38.939,141000.0
2012-05-15 14:50:00,40.05,40.16,40.02,40.07,150100.0,38.939,39.046,38.9098,38.9585,150100.0
2012-05-15 15:00:00,40.08,40.08,39.82,39.88,241900.0,38.9682,38.9682,38.7154,38.7737,241900.0
2012-05-15 15:10:00,39.87,39.87,39.53,39.58,166500.0,38.764,38.764,38.4334,38.4821,166500.0
2012-05-15 15:20:00,39.58,39.6,39.34,39.4,97200.0,38.4821,38.5015,38.2487,38.307,97200.0
2012-05-15 15:30:00,39.4,39.44,39.09,39.2,214400.0,38.307,38.3459,38.0056,38.1126,214400.0
2012-05-15 15:40:00,39.19,39.27,38.84,38.88,329500.0,38.1029,38.1807,37.7626,37.8015,329500.0
2012-05-15 15:50:00,38.88,39.28,38.87,39.2,475900.0,37.8015,38.1904,37.7917,38.1126,475900.0
2012-05-16 09:30:00,39.34,39.49,38.77,39.43,111800.0,38.2487,38.3946,37.6945,38.3362,111800.0
2012-05-16 09:40:00,39.42,39.5,39.17,39.25,97500.0,38.3265,38.4043,38.0834,38.1612,97500.0
2012-05-16 09:50:00,39.28,39.47,39.24,39.47,94300.0,38.1904,38.3751,38.1515,38.3751,94300.0
2012-05-16 10:00:00,39.46,39.52,39.38,39.43,104000.0,38.3654,38.4237,38.2876,38.3362,104000.0
2012-05-16 10:10:00,39.44,39.73,39.38,39.61,113100.0,38.3459,38.6279,38.2876,38.5112,113100.0
2012-05-16 10:20:00,39.63,39.79,39.59,39.68,58000.0,38.5307,38.6862,38.4918,38.5793,58000.0
2012-05-16 10:30:00,39.71,39.89,39.71,39.77,80300.0,38.6084,38.7835,38.6084,38.6668,80300.0
2012-05-16 10:40:00,39.76,39.79,39.64,39.76,124400.0,38.6571,38.6862,38.5404,38.6571,124400.0
2012-05-16 10:50:00,39.75,39.78,39.58,39.6,126100.0,38.6473,38.6765,38.4821,38.5015,126100.0
2012-05-16 11:00:00,39.6,39.62,39.16,39.28,64900.0,38.5015,38.5209,38.0737,38.1904,64900.0
2012-05-16 11:10:00,39.26,39.28,38.93,39.0,149900.0,38.1709,38.1904,37.8501,37.9181,149900.0
2012-05-16 11:20:00,38.99,39.03,38.81,38.85,60600.0,37.9084,37.9473,37.7334,37.7723,60600.0
2012-05-16 11:30:00,38.87,38.9,38.43,38.46,92200.0,37.7917,37.8209,37.364,37.3931,92200.0
2012-05-16 11:40:00,38.44,38.48,38.09,38.23,170100.0,37.3737,37.4126,37.0334,37.1695,170100.0
2012-05-16 11:50:00,38.25,38.53,38.12,38.5,97200.0,37.1889,37.4612,37.0626,37.432,97200.0
2012-05-16 12:00:00,38.51,38.55,38.4,38.46,60900.0,37.4417,37.4806,37.3348,37.3931,60900.0
2012-05-16 12:10:00,38.46,38.73,38.46,38.69,66200.0,37.3931,37.6556,37.3931,37.6167,66200.0
2012-05-16 12:20:00,38.68,38.69,38.38,38.4,68900.0,37.607,37.6167,37.3153,37.3348,68900.0
2012-05-16 12:30:00,38.4,38.46,38.22,38.34,70400.0,37.3348,37.3931,37.1598,37.2765,70400.0
2012-05-16 12:40:00,38.34,38.38,38.12,38.12,45100.0,37.2765,37.3153,37.0626,37.0626,45100.0
2012-05-16 12:50:00,38.11,38.16,37.82,37.91,110700.0,37.0528,37.1014,36.7709,36.8584,110700.0
2012-05-16 13:00:00,37.9,37.98,37.74,37.91,110400.0,36.8487,36.9264,36.6931,36.8584,110400.0
2012-05-16 13:10:00,37.91,38.02,37.78,37.95,115100.0,36.8584,36.9653,36.732,36.8973,115100.0
2012-05-16 13:20:00,37.97,38.05,37.92,37.96,77200.0,36.9167,36.9945,36.8681,36.907,77200.0
2012-05-16 13:30:00,37.97,38.0,37.73,37.77,64100.0,36.9167,36.9459,36.6834,36.7223,64100.0
2012-05-16 13:40:00,37.77,37.79,37.57,37.66,152600.0,36.7223,36.7417,36.5278,36.6153,152600.0
2012-05-16 13:50:00,37.65,37.65,37.48,37.53,77000.0,36.6056,36.6056,36.4403,36.4889,77000.0
2012-05-16 14:00:00,37.53,37.65,37.53,37.65,156800.0,36.4889,36.6056,36.4889,36.6056,156800.0
2012-05-16 14:10:00,37.65,37.8,37.64,37.8,122200.0,36.6056,36.7514,36.5959,36.7514,122200.0
2012-05-16 14:20:00,37.79,37.8,37.68,37.78,121300.0,36.7417,36.7514,36.6348,36.732,121300.0
2012-05-16 14:30:00,37.77,38.0,37.73,37.95,223000.0,36.7223,36.9459,36.6834,36.8973,223000.0
2012-05-16 14:40:00,37.95,38.45,37.91,38.42,145000.0,36.8973,37.3834,36.8584,37.3542,145000.0
2012-05-16 14:50:00,38.4,38.47,38.34,38.42,64000.0,37.3348,37.4028,37.2765,37.3542,64000.0
2012-05-16 15:00:00,38.43,38.44,38.14,38.18,141300.0,37.364,37.3737,37.082,37.1209,141300.0
2012-05-16 15:10:00,38.17,38.29,38.03,38.28,95000.0,37.1112,37.2278,36.9751,37.2181,95000.0
2012-05-16 15:20:00,38.29,38.39,38.15,38.23,102300.0,37.2278,37.3251,37.0917,37.1695,102300.0
2012-05-16 15:30:00,38.22,38.27,38.01,38.05,118400.0,37.1598,37.2084,36.9556,36.9945,118400.0
2012-05-16 15:40:00,38.04,38.09,37.94,37.99,116400.0,36.9848,37.0334,36.8875,36.9362,116400.0
2012-05-16 15:50:00,37.99,38.12,37.95,37.99,219600.0,36.9362,37.0626,36.8973,36.9362,219600.0
2012-05-17 09:30:00,38.49,38.5,36.66,36.73,222100.0,37.4223,37.432,35.6431,35.7111,222100.0
2012-05-17 09:40:00,36.73,36.91,36.21,36.39,380900.0,35.7111,35.8861,35.2055,35.3805,380900.0
2012-05-17 09:50:00,36.36,36.39,35.65,35.89,460200.0,35.3514,35.3805,34.6611,34.8944,460200.0
2012-05-17 10:00:00,35.83,35.98,35.51,35.61,342700.0,34.8361,34.9819,34.525,34.6222,342700.0
2012-05-17 10:10:00,35.62,36.22,35.62,36.19,302200.0,34.6319,35.2153,34.6319,35.1861,302200.0
2012-05-17 10:20:00,36.19,36.43,35.94,35.95,275900.0,35.1861,35.4194,34.943,34.9527,275900.0
2012-05-17 10:30:00,35.95,35.98,35.55,35.74,178300.0,34.9527,34.9819,34.5638,34.7486,178300.0
2012-05-17 10:40:00,35.75,35.87,35.11,35.15,253200.0,34.7583,34.875,34.1361,34.1749,253200.0
2012-05-17 10:50:00,35.18,35.48,35.07,35.45,321500.0,34.2041,34.4958,34.0972,34.4666,321500.0
2012-05-17 11:00:00,35.45,35.46,35.18,35.32,210700.0,34.4666,34.4763,34.2041,34.3402,210700.0
2012-05-17 11:10:00,35.3,35.31,34.66,34.78,215200.0,34.3208,34.3305,33.6985,33.8152,215200.0
2012-05-17 11:20:00,34.81,34.84,34.04,34.34,465100.0,33.8444,33.8735,33.0957,33.3874,465100.0
2012-05-17 11:30:00,34.33,34.56,34.24,34.47,259600.0,33.3777,33.6013,33.2902,33.5138,259600.0
2012-05-17 11:40:00,34.47,34.72,34.45,34.69,228100.0,33.5138,33.7569,33.4944,33.7277,228100.0
2012-05-17 11:50:00,34.69,34.83,34.66,34.8,168900.0,33.7277,33.8638,33.6985,33.8347,168900.0
2012-05-17 12:00:00,34.8,34.91,34.36,34.42,228800.0,33.8347,33.9416,33.4069,33.4652,228800.0
2012-05-17 12:10:00,34.42,34.43,34.16,34.31,184200.0,33.4652,33.4749,33.2124,33.3582,184200.0
2012-05-17 12:20:00,34.31,34.7,34.3,34.36,228300.0,33.3582,33.7374,33.3485,33.4069,228300.0
2012-05-17 12:30:00,34.37,34.46,34.2,34.44,109700.0,33.4166,33.5041,33.2513,33.4846,109700.0
2012-05-17 12:40:00,34.45,34.82,34.44,34.7,159300.0,33.4944,33.8541,33.4846,33.7374,159300.0
2012-05-17 12:50:00,34.71,34.72,34.49,34.63,117600.0,33.7471,33.7569,33.5332,33.6694,117600.0
2012-05-17 13:00:00,34.63,35.31,34.63,35.26,279000.0,33.6694,34.3305,33.6694,34.2819,279000.0
2012-05-17 13:10:00,35.24,35.25,35.01,35.1,134000.0,34.2624,34.2722,34.0388,34.1263,134000.0
2012-05-17 13:20:00,35.09,35.43,35.05,35.2,272400.0,34.1166,34.4472,34.0777,34.2236,272400.0
2012-05-17 13:30:00,35.2,35.2,34.93,34.97,161000.0,34.2236,34.2236,33.961,33.9999,161000.0
2012-05-17 13:40:00,34.96,35.08,34.3,34.32,204900.0,33.9902,34.1069,33.3485,33.368,204900.0
2012-05-17 13:50:00,34.32,34.48,34.3,34.33,127200.0,33.368,33.5235,33.3485,33.3777,127200.0
2012-05-17 14:00:00,34.33,34.33,34.05,34.08,132200.0,33.3777,33.3777,33.1055,33.1346,132200.0
2012-05-17 14:10:00,34.1,34.43,34.04,34.43,151100.0,33.1541,33.4749,33.0957,33.4749,151100.0
2012-05-17 14:20:00,34.43,34.64,34.39,34.63,187000.0,33.4749,33.6791,33.436,33.6694,187000.0
2012-05-17 14:30:00,34.63,34.77,34.49,34.5,193900.0,33.6694,33.8055,33.5332,33.543,193900.0
2012-05-17 14:40:00,34.5,34.61,34.34,34.37,133800.0,33.543,33.6499,33.3874,33.4166,133800.0
2012-05-17 14:50:00,34.37,34.37,34.11,34.28,122700.0,33.4166,33.4166,33.1638,33.3291,122700.0
2012-05-17 15:00:00,34.27,34.37,34.15,34.19,116600.0,33.3194,33.4166,33.2027,33.2416,116600.0
2012-05-17 15:10:00,34.18,34.35,34.13,34.33,149200.0,33.2318,33.3971,33.1832,33.3777,149200.0
2012-05-17 15:20:00,34.33,34.36,34.2,34.33,257500.0,33.3777,33.4069,33.2513,33.3777,257500.0
2012-05-17 15:30:00,34.33,34.41,33.87,33.92,469500.0,33.3777,33.4555,32.9304,32.9791,469500.0
2012-05-17 15:40:00,33.92,33.95,33.48,33.69,476600.0,32.9791,33.0082,32.5513,32.7554,476600.0
2012-05-17 15:50:00,33.68,34.0,33.68,33.88,669500.0,32.7457,33.0568,32.7457,32.9402,669500.0
2012-05-18 09:30:00,33.98,34.24,33.73,33.81,217400.0,33.0374,33.2902,32.7943,32.8721,217400.0
2012-05-18 09:40:00,33.88,33.93,33.39,33.69,152900.0,32.9402,32.9888,32.4638,32.7554,152900.0
2012-05-18 09:50:00,33.69,33.74,33.41,33.48,153600.0,32.7554,32.8041,32.4832,32.5513,153600.0
2012-05-18 10:00:00,33.49,33.49,33.16,33.21,240400.0,32.561,32.561,32.2401,32.2888,240400.0
2012-05-18 10:10:00,33.21,33.55,33.03,33.39,213200.0,32.2888,32.6193,32.1138,32.4638,213200.0
2012-05-18 10:20:00,33.38,33.48,33.32,33.41,153200.0,32.454,32.5513,32.3957,32.4832,153200.0
2012-05-18 10:30:00,33.41,33.5,33.3,33.45,91700.0,32.4832,32.5707,32.3763,32.5221,91700.0
2012-05-18 10:40:00,33.45,33.63,33.41,33.63,101000.0,32.5221,32.6971,32.4832,32.6971,101000.0
2012-05-18 10:50:00,33.66,33.99,33.63,33.96,166900.0,32.7263,33.0471,32.6971,33.018,166900.0
2012-05-18 11:00:00,33.97,34.21,33.97,34.09,135700.0,33.0277,33.261,33.0277,33.1443,135700.0
2012-05-18 11:10:00,34.08,34.15,33.94,34.04,132500.0,33.1346,33.2027,32.9985,33.0957,132500.0
2012-05-18 11:20:00,34.04,34.3,33.97,34.1,179400.0,33.0957,33.3485,33.0277,33.1541,179400.0
2012-05-18 11:30:00,34.1,34.13,33.71,33.74,260700.0,33.1541,33.1832,32.7749,32.8041,260700.0
2012-05-18 11:40:00,33.74,33.75,33.39,33.44,162200.0,32.8041,32.8138,32.4638,32.5124,162200.0
2012-05-18 11:50:00,33.41,33.41,32.87,32.95,246000.0,32.4832,32.4832,31.9582,32.036,246000.0
2012-05-18 12:00:00,32.95,33.28,32.95,33.25,206600.0,32.036,32.3568,32.036,32.3276,206600.0
2012-05-18 12:10:00,33.24,33.53,33.24,33.29,161900.0,32.3179,32.5999,32.3179,32.3665,161900.0
2012-05-18 12:20:00,33.3,33.62,33.27,33.58,65600.0,32.3763,32.6874,32.3471,32.6485,65600.0
2012-05-18 12:30:00,33.58,33.75,33.56,33.75,79800.0,32.6485,32.8138,32.629,32.8138,79800.0
2012-05-18 12:40:00,33.74,33.85,33.74,33.75,59900.0,32.8041,32.911,32.8041,32.8138,59900.0
2012-05-18 12:50:00,33.76,33.99,33.75,33.91,98700.0,32.8235,33.0471,32.8138,32.9693,98700.0
2012-05-18 13:00:00,33.9,33.9,33.58,33.65,82300.0,32.9596,32.9596,32.6485,32.7166,82300.0
2012-05-18 13:10:00,33.65,33.77,33.63,33.68,76700.0,32.7166,32.8332,32.6971,32.7457,76700.0
2012-05-18 13:20:00,33.67,33.68,33.54,33.56,37900.0,32.736,32.7457,32.6096,32.629,37900.0
2012-05-18 13:30:00,33.55,33.62,33.53,33.54,61100.0,32.6193,32.6874,32.5999,32.6096,61100.0
2012-05-18 13:40:00,33.54,33.67,33.54,33.6,71300.0,32.6096,32.736,32.6096,32.6679,71300.0
2012-05-18 13:50:00,33.6,33.63,33.45,33.46,63200.0,32.6679,32.6971,32.5221,32.5318,63200.0
2012-05-18 14:00:00,33.45,33.46,33.31,33.31,34900.0,32.5221,32.5318,32.386,32.386,34900.0
2012-05-18 14:10:00,33.29,33.45,33.27,33.36,43400.0,32.3665,32.5221,32.3471,32.4346,43400.0
2012-05-18 14:20:00,33.35,33.35,33.19,33.19,46400.0,32.4249,32.4249,32.2693,32.2693,46400.0
2012-05-18 14:30:00,33.19,33.19,32.91,33.0,158800.0,32.2693,32.2693,31.9971,32.0846,158800.0
2012-05-18 14:40:00,32.98,33.03,32.84,32.89,117200.0,32.0651,32.1138,31.929,31.9776,117200.0
2012-05-18 14:50:00,32.89,33.02,32.71,32.79,136500.0,31.9776,32.104,31.8026,31.8804,136500.0
2012-05-18 15:00:00,32.77,32.95,32.76,32.95,86600.0,31.861,32.036,31.8512,32.036,86600.0
2012-05-18 15:10:00,32.96,33.21,32.95,33.13,124500.0,32.0457,32.2888,32.036,32.211,124500.0
2012-05-18 15:20:00,33.14,33.14,33.0,33.02,120800.0,32.2207,32.2207,32.0846,32.104,120800.0
2012-05-18 15:30:00,33.03,33.06,33.0,33.03,94400.0,32.1138,32.1429,32.0846,32.1138,94400.0
2012-05-18 15:40:00,33.03,33.04,32.91,32.92,140100.0,32.1138,32.1235,31.9971,32.0068,140100.0
2012-05-18 15:50:00,32.91,33.06,32.9,33.05,213100.0,31.9971,32.1429,31.9874,32.1332,213100.0
2012-05-21 09:30:00,33.09,33.56,33.09,33.52,103200.0,32.1721,32.629,32.1721,32.5902,103200.0
2012-05-21 09:40:00,33.44,33.8,33.44,33.6,98800.0,32.5124,32.8624,32.5124,32.6679,98800.0
2012-05-21 09:50:00,33.64,33.64,33.27,33.44,90400.0,32.7068,32.7068,32.3471,32.5124,90400.0
2012-05-21 10:00:00,33.43,33.98,33.35,33.97,92700.0,32.5027,33.0374,32.4249,33.0277,92700.0
2012-05-21 10:10:00,33.97,34.15,33.87,34.0,191300.0,33.0277,33.2027,32.9304,33.0568,191300.0
2012-05-21 10:20:00,34.01,34.51,33.98,34.43,97100.0,33.0666,33.5527,33.0374,33.4749,97100.0
2012-05-21 10:30:00,34.45,34.83,34.38,34.61,100700.0,33.4944,33.8638,33.4263,33.6499,100700.0
2012-05-21 10:40:00,34.59,34.79,34.58,34.74,90700.0,33.6305,33.8249,33.6208,33.7763,90700.0
2012-05-21 10:50:00,34.73,35.36,34.72,35.26,186700.0,33.7666,34.3791,33.7569,34.2819,186700.0
2012-05-21 11:00:00,35.28,35.73,35.23,35.23,264100.0,34.3013,34.7389,34.2527,34.2527,264100.0
2012-05-21 11:10:00,35.23,35.48,35.09,35.35,98700.0,34.2527,34.4958,34.1166,34.3694,98700.0
2012-05-21 11:20:00,35.32,35.33,35.04,35.06,49500.0,34.3402,34.3499,34.068,34.0874,49500.0
2012-05-21 11:30:00,35.07,35.12,34.9,34.97,88500.0,34.0972,34.1458,33.9319,33.9999,88500.0
2012-05-21 11:40:00,34.95,35.0,34.78,34.97,74800.0,33.9805,34.0291,33.8152,33.9999,74800.0
2012-05-21 11:50:00,34.98,35.11,34.84,34.85,103000.0,34.0097,34.1361,33.8735,33.8833,103000.0
2012-05-21 12:00:00,34.86,35.11,34.86,34.92,40700.0,33.893,34.1361,33.893,33.9513,40700.0
2012-05-21 12:10:00,34.92,35.16,34.86,35.16,46100.0,33.9513,34.1847,33.893,34.1847,46100.0
2012-05-21 12:20:00,35.16,35.39,35.16,35.39,65400.0,34.1847,34.4083,34.1847,34.4083,65400.0
2012-05-21 12:30:00,35.38,35.52,35.33,35.48,51500.0,34.3986,34.5347,34.3499,34.4958,51500.0
2012-05-21 12:40:00,35.48,35.48,35.15,35.16,39100.0,34.4958,34.4958,34.1749,34.1847,39100.0
2012-05-21 12:50:00,35.16,35.16,34.9,35.03,38400.0,34.1847,34.1847,33.9319,34.0583,38400.0
2012-05-21 13:00:00,35.03,35.09,34.9,35.04,67700.0,34.0583,34.1166,33.9319,34.068,67700.0
2012-05-21 13:10:00,35.05,35.17,34.99,35.03,57600.0,34.0777,34.1944,34.0194,34.0583,57600.0
2012-05-21 13:20:00,35.06,35.11,35.01,35.08,35500.0,34.0874,34.1361,34.0388,34.1069,35500.0
2012-05-21 13:30:00,35.09,35.35,35.08,35.29,93400.0,34.1166,34.3694,34.1069,34.3111,93400.0
2012-05-21 13:40:00,35.29,35.36,35.25,35.3,62600.0,34.3111,34.3791,34.2722,34.3208,62600.0
2012-05-21 13:50:00,35.28,35.81,35.21,35.8,115400.0,34.3013,34.8166,34.2333,34.8069,115400.0
2012-05-21 14:00:00,35.8,35.81,35.28,35.32,89700.0,34.8069,34.8166,34.3013,34.3402,89700.0
2012-05-21 14:10:00,35.33,35.57,35.3,35.53,59600.0,34.3499,34.5833,34.3208,34.5444,59600.0
2012-05-21 14:20:00,35.58,35.68,35.4,35.6,67000.0,34.593,34.6902,34.418,34.6125,67000.0
2012-05-21 14:30:00,35.56,35.76,35.56,35.68,124100.0,34.5736,34.768,34.5736,34.6902,124100.0
2012-05-21 14:40:00,35.67,36.06,35.65,36.02,105200.0,34.6805,35.0597,34.6611,35.0208,105200.0
2012-05-21 14:50:00,36.01,36.24,35.88,35.88,159700.0,35.0111,35.2347,34.8847,34.8847,159700.0
2012-05-21 15:00:00,35.9,36.09,35.79,35.79,88600.0,34.9041,35.0889,34.7972,34.7972,88600.0
2012-05-21 15:10:00,35.78,35.9,35.74,35.88,60500.0,34.7875,34.9041,34.7486,34.8847,60500.0
2012-05-21 15:20:00,35.88,35.9,35.81,35.85,84500.0,34.8847,34.9041,34.8166,34.8555,84500.0
2012-05-21 15:30:00,35.85,35.88,35.75,35.85,105200.0,34.8555,34.8847,34.7583,34.8555,105200.0
2012-05-21 15:40:00,35.84,35.9,35.66,35.89,219600.0,34.8458,34.9041,34.6708,34.8944,219600.0
2012-05-21 15:50:00,35.89,36.01,35.84,35.91,322300.0,34.8944,35.0111,34.8458,34.9139,322300.0
2012-05-22 09:30:00,35.97,36.67,35.76,35.91,186600.0,34.9722,35.6528,34.768,34.9139,186600.0
2012-05-22 09:40:00,35.96,36.4,35.94,36.28,118000.0,34.9625,35.3903,34.943,35.2736,118000.0
2012-05-22 09:50:00,36.29,36.56,36.24,36.28,102400.0,35.2833,35.5458,35.2347,35.2736,102400.0
2012-05-22 10:00:00,36.28,36.41,36.05,36.26,91400.0,35.2736,35.4,35.05,35.2542,91400.0
2012-05-22 10:10:00,36.25,36.7,36.23,36.61,125200.0,35.2444,35.6819,35.225,35.5944,125200.0
2012-05-22 10:20:00,36.62,36.69,36.35,36.35,63300.0,35.6042,35.6722,35.3417,35.3417,63300.0
2012-05-22 10:30:00,36.34,36.61,36.34,36.53,63700.0,35.3319,35.5944,35.3319,35.5167,63700.0
2012-05-22 10:40:00,36.54,36.85,36.5,36.56,114900.0,35.5264,35.8278,35.4875,35.5458,114900.0
2012-05-22 10:50:00,36.56,36.8,36.5,36.74,68100.0,35.5458,35.7792,35.4875,35.7208,68100.0
2012-05-22 11:00:00,36.71,36.92,36.7,36.91,84800.0,35.6917,35.8958,35.6819,35.8861,84800.0
2012-05-22 11:10:00,36.91,36.97,36.71,36.79,108400.0,35.8861,35.9445,35.6917,35.7694,108400.0
2012-05-22 11:20:00,36.79,37.0,36.79,36.95,88600.0,35.7694,35.9736,35.7694,35.925,88600.0
2012-05-22 11:30:00,36.94,36.95,36.65,36.66,88300.0,35.9153,35.925,35.6333,35.6431,88300.0
2012-05-22 11:40:00,36.66,36.71,36.56,36.71,35200.0,35.6431,35.6917,35.5458,35.6917,35200.0
2012-05-22 11:50:00,36.73,36.8,36.47,36.5,82000.0,35.7111,35.7792,35.4583,35.4875,82000.0
2012-05-22 12:00:00,36.5,36.53,36.0,36.0,54900.0,35.4875,35.5167,35.0014,35.0014,54900.0
2012-05-22 12:10:00,36.01,36.3,35.94,36.29,89600.0,35.0111,35.293,34.943,35.2833,89600.0
2012-05-22 12:20:00,36.3,36.52,36.28,36.41,39900.0,35.293,35.5069,35.2736,35.4,39900.0
2012-05-22 12:30:00,36.39,36.45,36.31,36.33,30600.0,35.3805,35.4389,35.3028,35.3222,30600.0
2012-05-22 12:40:00,36.31,36.46,36.3,36.45,25100.0,35.3028,35.4486,35.293,35.4389,25100.0
2012-05-22 12:50:00,36.43,36.58,36.43,36.5,51000.0,35.4194,35.5653,35.4194,35.4875,51000.0
2012-05-22 13:00:00,36.49,36.59,36.47,36.57,42300.0,35.4778,35.575,35.4583,35.5556,42300.0
2012-05-22 13:10:00,36.56,36.56,36.35,36.38,47600.0,35.5458,35.5458,35.3417,35.3708,47600.0
2012-05-22 13:20:00,36.38,36.45,36.23,36.25,22700.0,35.3708,35.4389,35.225,35.2444,22700.0
2012-05-22 13:30:00,36.23,36.42,36.03,36.35,111800.0,35.225,35.4097,35.0305,35.3417,111800.0
2012-05-22 13:40:00,36.34,36.36,36.18,36.31,61800.0,35.3319,35.3514,35.1764,35.3028,61800.0
2012-05-22 13:50:00,36.31,36.37,36.22,36.37,45000.0,35.3028,35.3611,35.2153,35.3611,45000.0
2012-05-22 14:00:00,36.37,36.46,36.33,36.45,41300.0,35.3611,35.4486,35.3222,35.4389,41300.0
2012-05-22 14:10:00,36.46,36.46,36.23,36.34,41700.0,35.4486,35.4486,35.225,35.3319,41700.0
2012-05-22 14:20:00,36.31,36.42,36.2,36.22,34500.0,35.3028,35.4097,35.1958,35.2153,34500.0
2012-05-22 14:30:00,36.2,36.34,36.13,36.18,40200.0,35.1958,35.3319,35.1278,35.1764,40200.0
2012-05-22 14:40:00,36.21,36.34,36.15,36.31,46600.0,35.2055,35.3319,35.1472,35.3028,46600.0
2012-05-22 14:50:00,36.33,36.43,36.18,36.27,47800.0,35.3222,35.4194,35.1764,35.2639,47800.0
2012-05-22 15:00:00,36.27,36.38,36.2,36.37,45500.0,35.2639,35.3708,35.1958,35.3611,45500.0
2012-05-22 15:10:00,36.32,36.35,36.06,36.08,74200.0,35.3125,35.3417,35.0597,35.0791,74200.0
2012-05-22 15:20:00,36.06,36.12,35.84,35.84,93200.0,35.0597,35.118,34.8458,34.8458,93200.0
2012-05-22 15:30:00,35.84,35.84,35.6,35.61,77100.0,34.8458,34.8458,34.6125,34.6222,77100.0
2012-05-22 15:40:00,35.62,35.71,35.14,35.15,185800.0,34.6319,34.7194,34.1652,34.1749,185800.0
2012-05-22 15:50:00,35.16,35.68,35.15,35.68,319200.0,34.1847,34.6902,34.1749,34.6902,319200.0
2012-05-23 09:30:00,35.03,35.13,34.64,34.9,97700.0,34.0583,34.1555,33.6791,33.9319,97700.0
2012-05-23 09:40:00,34.9,34.94,34.46,34.55,102800.0,33.9319,33.9708,33.5041,33.5916,102800.0
2012-05-23 09:50:00,34.52,35.13,34.46,35.0,116700.0,33.5624,34.1555,33.5041,34.0291,116700.0
2012-05-23 10:00:00,35.0,35.45,34.95,35.27,107000.0,34.0291,34.4666,33.9805,34.2916,107000.0
2012-05-23 10:10:00,35.27,35.33,34.86,34.99,60400.0,34.2916,34.3499,33.893,34.0194,60400.0
2012-05-23 10:20:00,34.99,35.06,34.71,34.92,54000.0,34.0194,34.0874,33.7471,33.9513,54000.0
2012-05-23 10:30:00,34.87,35.06,34.72,35.02,136400.0,33.9027,34.0874,33.7569,34.0485,136400.0
2012-05-23 10:40:00,35.02,35.18,34.93,35.01,52100.0,34.0485,34.2041,33.961,34.0388,52100.0
2012-05-23 10:50:00,35.03,35.24,34.86,34.86,75300.0,34.0583,34.2624,33.893,33.893,75300.0
2012-05-23 11:00:00,34.85,35.13,34.79,35.06,45100.0,33.8833,34.1555,33.8249,34.0874,45100.0
2012-05-23 11:10:00,35.08,35.16,35.0,35.11,23300.0,34.1069,34.1847,34.0291,34.1361,23300.0
2012-05-23 11:20:00,35.09,35.11,34.95,34.97,26500.0,34.1166,34.1361,33.9805,33.9999,26500.0
2012-05-23 11:30:00,34.99,35.08,34.82,35.0,36800.0,34.0194,34.1069,33.8541,34.0291,36800.0
2012-05-23 11:40:00,34.98,35.15,34.9,34.92,35500.0,34.0097,34.1749,33.9319,33.9513,35500.0
2012-05-23 11:50:00,34.96,35.05,34.9,34.96,44500.0,33.9902,34.0777,33.9319,33.9902,44500.0
2012-05-23 12:00:00,34.97,34.99,34.84,34.91,39500.0,33.9999,34.0194,33.8735,33.9416,39500.0
2012-05-23 12:10:00,34.9,34.93,34.82,34.84,22900.0,33.9319,33.961,33.8541,33.8735,22900.0
2012-05-23 12:20:00,34.84,34.86,34.7,34.74,28700.0,33.8735,33.893,33.7374,33.7763,28700.0
2012-05-23 12:30:00,34.73,34.93,34.72,34.91,43100.0,33.7666,33.961,33.7569,33.9416,43100.0
2012-05-23 12:40:00,34.92,35.04,34.9,35.02,29800.0,33.9513,34.068,33.9319,34.0485,29800.0
2012-05-23 12:50:00,35.04,35.11,34.93,35.08,42100.0,34.068,34.1361,33.961,34.1069,42100.0
2012-05-23 13:00:00,35.06,35.06,34.9,35.02,22100.0,34.0874,34.0874,33.9319,34.0485,22100.0
2012-05-23 13:10:00,35.01,35.15,35.0,35.01,22200.0,34.0388,34.1749,34.0291,34.0388,22200.0
2012-05-23 13:20:00,35.01,35.22,35.01,35.22,16000.0,34.0388,34.243,34.0388,34.243,16000.0
2012-05-23 13:30:00,35.25,35.34,35.15,35.31,21500.0,34.2722,34.3597,34.1749,34.3305,21500.0
2012-05-23 13:40:00,35.3,35.47,35.3,35.43,29300.0,34.3208,34.4861,34.3208,34.4472,29300.0
2012-05-23 13:50:00,35.44,35.52,35.27,35.42,43600.0,34.4569,34.5347,34.2916,34.4375,43600.0
2012-05-23 14:00:00,35.42,35.43,35.25,35.4,21700.0,34.4375,34.4472,34.2722,34.418,21700.0
2012-05-23 14:10:00,35.39,35.4,35.09,35.16,30500.0,34.4083,34.418,34.1166,34.1847,30500.0
2012-05-23 14:20:00,35.17,35.19,35.06,35.09,36300.0,34.1944,34.2138,34.0874,34.1166,36300.0
2012-05-23 14:30:00,35.06,35.41,35.06,35.39,35500.0,34.0874,34.4277,34.0874,34.4083,35500.0
2012-05-23 14:40:00,35.38,35.61,35.32,35.54,67600.0,34.3986,34.6222,34.3402,34.5541,67600.0
2012-05-23 14:50:00,35.54,35.85,35.45,35.84,102900.0,34.5541,34.8555,34.4666,34.8458,102900.0
2012-05-23 15:00:00,35.82,35.89,35.64,35.79,53500.0,34.8264,34.8944,34.6513,34.7972,53500.0
2012-05-23 15:10:00,35.81,35.95,35.72,35.95,30800.0,34.8166,34.9527,34.7291,34.9527,30800.0
2012-05-23 15:20:00,35.96,36.24,35.88,36.14,121000.0,34.9625,35.2347,34.8847,35.1375,121000.0
2012-05-23 15:30:00,36.15,36.71,36.15,36.65,143300.0,35.1472,35.6917,35.1472,35.6333,143300.0
2012-05-23 15:40:00,36.69,36.82,36.6,36.7,127400.0,35.6722,35.7986,35.5847,35.6819,127400.0
2012-05-23 15:50:00,36.69,36.72,36.47,36.6,301200.0,35.6722,35.7014,35.4583,35.5847,301200.0
2012-05-24 09:30:00,36.8,37.08,36.64,36.64,121300.0,35.7792,36.0514,35.6236,35.6236,121300.0
2012-05-24 09:40:00,36.61,36.99,36.59,36.67,55400.0,35.5944,35.9639,35.575,35.6528,55400.0
2012-05-24 09:50:00,36.65,36.66,36.26,36.42,91800.0,35.6333,35.6431,35.2542,35.4097,91800.0
2012-05-24 10:00:00,36.42,36.71,36.4,36.61,50600.0,35.4097,35.6917,35.3903,35.5944,50600.0
2012-05-24 10:10:00,36.61,36.72,36.39,36.39,52200.0,35.5944,35.7014,35.3805,35.3805,52200.0
2012-05-24 10:20:00,36.38,36.44,36.12,36.44,42400.0,35.3708,35.4292,35.118,35.4292,42400.0
2012-05-24 10:30:00,36.44,36.68,36.37,36.61,34800.0,35.4292,35.6625,35.3611,35.5944,34800.0
2012-05-24 10:40:00,36.61,36.7,36.44,36.47,38800.0,35.5944,35.6819,35.4292,35.4583,38800.0
2012-05-24 10:50:00,36.48,36.61,36.41,36.52,33700.0,35.468,35.5944,35.4,35.5069,33700.0
2012-05-24 11:00:00,36.52,36.56,36.32,36.35,31500.0,35.5069,35.5458,35.3125,35.3417,31500.0
2012-05-24 11:10:00,36.35,36.56,36.35,36.49,30900.0,35.3417,35.5458,35.3417,35.4778,30900.0
2012-05-24 11:20:00,36.48,36.59,36.46,36.48,28500.0,35.468,35.575,35.4486,35.468,28500.0
2012-05-24 11:30:00,36.46,36.53,36.27,36.35,29400.0,35.4486,35.5167,35.2639,35.3417,29400.0
2012-05-24 11:40:00,36.34,36.34,36.19,36.24,35700.0,35.3319,35.3319,35.1861,35.2347,35700.0
2012-05-24 11:50:00,36.24,36.33,36.12,36.21,22200.0,35.2347,35.3222,35.118,35.2055,22200.0
2012-05-24 12:00:00,36.2,36.2,35.88,35.9,34200.0,35.1958,35.1958,34.8847,34.9041,34200.0
2012-05-24 12:10:00,35.91,36.13,35.91,36.03,53900.0,34.9139,35.1278,34.9139,35.0305,53900.0
2012-05-24 12:20:00,36.04,36.19,36.03,36.06,31300.0,35.0403,35.1861,35.0305,35.0597,31300.0
2012-05-24 12:30:00,36.05,36.15,36.0,36.1,35400.0,35.05,35.1472,35.0014,35.0986,35400.0
2012-05-24 12:40:00,36.11,36.18,36.06,36.12,38000.0,35.1083,35.1764,35.0597,35.118,38000.0
2012-05-24 12:50:00,36.12,36.18,36.01,36.13,23000.0,35.118,35.1764,35.0111,35.1278,23000.0
2012-05-24 13:00:00,36.15,36.34,36.13,36.22,42500.0,35.1472,35.3319,35.1278,35.2153,42500.0
2012-05-24 13:10:00,36.22,36.24,36.12,36.13,36300.0,35.2153,35.2347,35.118,35.1278,36300.0
2012-05-24 13:20:00,36.14,36.2,35.96,35.96,23100.0,35.1375,35.1958,34.9625,34.9625,23100.0
2012-05-24 13:30:00,35.96,35.96,35.79,35.85,50200.0,34.9625,34.9625,34.7972,34.8555,50200.0
2012-05-24 13:40:00,35.85,35.87,35.6,35.62,52900.0,34.8555,34.875,34.6125,34.6319,52900.0
2012-05-24 13:50:00,35.62,35.62,35.32,35.32,42200.0,34.6319,34.6319,34.3402,34.3402,42200.0
2012-05-24 14:00:00,35.31,35.6,35.31,35.48,57700.0,34.3305,34.6125,34.3305,34.4958,57700.0
2012-05-24 14:10:00,35.49,35.59,35.34,35.58,47000.0,34.5055,34.6027,34.3597,34.593,47000.0
2012-05-24 14:20:00,35.57,35.7,35.52,35.7,34000.0,34.5833,34.7097,34.5347,34.7097,34000.0
2012-05-24 14:30:00,35.72,35.82,35.62,35.62,51500.0,34.7291,34.8264,34.6319,34.6319,51500.0
2012-05-24 14:40:00,35.62,35.68,35.52,35.68,20100.0,34.6319,34.6902,34.5347,34.6902,20100.0
2012-05-24 14:50:00,35.68,35.71,35.58,35.62,23600.0,34.6902,34.7194,34.593,34.6319,23600.0
2012-05-24 15:00:00,35.62,35.87,35.62,35.82,116400.0,34.6319,34.875,34.6319,34.8264,116400.0
2012-05-24 15:10:00,35.83,35.89,35.71,35.82,33800.0,34.8361,34.8944,34.7194,34.8264,33800.0
2012-05-24 15:20:00,35.83,36.24,35.76,36.17,60000.0,34.8361,35.2347,34.768,35.1666,60000.0
2012-05-24 15:30:00,36.17,36.25,36.11,36.16,105500.0,35.1666,35.2444,35.1083,35.1569,105500.0
2012-05-24 15:40:00,36.17,36.36,36.11,36.33,65800.0,35.1666,35.3514,35.1083,35.3222,65800.0
2012-05-24 15:50:00,36.34,36.4,36.25,36.37,160900.0,35.3319,35.3903,35.2444,35.3611,160900.0
2012-05-25 09:30:00,36.36,36.42,36.08,36.28,38300.0,35.3514,35.4097,35.0791,35.2736,38300.0
2012-05-25 09:40:00,36.26,36.39,36.03,36.11,43200.0,35.2542,35.3805,35.0305,35.1083,43200.0
2012-05-25 09:50:00,36.12,36.21,35.95,36.18,28000.0,35.118,35.2055,34.9527,35.1764,28000.0
2012-05-25 10:00:00,36.14,36.22,36.06,36.06,29800.0,35.1375,35.2153,35.0597,35.0597,29800.0
2012-05-25 10:10:00,36.05,36.05,35.82,35.99,14500.0,35.05,35.05,34.8264,34.9916,14500.0
2012-05-25 10:20:00,35.97,36.02,35.84,36.0,12100.0,34.9722,35.0208,34.8458,35.0014,12100.0
2012-05-25 10:30:00,35.99,36.14,35.94,36.07,14400.0,34.9916,35.1375,34.943,35.0694,14400.0
2012-05-25 10:40:00,36.11,36.14,35.96,36.02,22500.0,35.1083,35.1375,34.9625,35.0208,22500.0
2012-05-25 10:50:00,36.0,36.09,35.96,36.03,18600.0,35.0014,35.0889,34.9625,35.0305,18600.0
2012-05-25 11:00:00,36.07,36.2,36.05,36.15,33200.0,35.0694,35.1958,35.05,35.1472,33200.0
2012-05-25 11:10:00,36.16,36.2,36.11,36.18,18200.0,35.1569,35.1958,35.1083,35.1764,18200.0
2012-05-25 11:20:00,36.18,36.21,36.11,36.17,31300.0,35.1764,35.2055,35.1083,35.1666,31300.0
2012-05-25 11:30:00,36.15,36.18,36.03,36.14,22500.0,35.1472,35.1764,35.0305,35.1375,22500.0
2012-05-25 11:40:00,36.1,36.18,36.05,36.1,17900.0,35.0986,35.1764,35.05,35.0986,17900.0
2012-05-25 11:50:00,36.11,36.25,36.09,36.16,16400.0,35.1083,35.2444,35.0889,35.1569,16400.0
2012-05-25 12:00:00,36.15,36.21,36.08,36.21,9700.0,35.1472,35.2055,35.0791,35.2055,9700.0
2012-05-25 12:10:00,36.2,36.25,36.13,36.16,5900.0,35.1958,35.2444,35.1278,35.1569,5900.0
2012-05-25 12:20:00,36.15,36.16,36.01,36.01,11400.0,35.1472,35.1569,35.0111,35.0111,11400.0
2012-05-25 12:30:00,36.01,36.02,35.95,36.0,17700.0,35.0111,35.0208,34.9527,35.0014,17700.0
2012-05-25 12:40:00,36.0,36.03,35.95,35.99,31700.0,35.0014,35.0305,34.9527,34.9916,31700.0
2012-05-25 12:50:00,35.99,36.21,35.96,36.2,41100.0,34.9916,35.2055,34.9625,35.1958,41100.0
2012-05-25 13:00:00,36.19,36.21,36.11,36.15,13600.0,35.1861,35.2055,35.1083,35.1472,13600.0
2012-05-25 13:10:00,36.14,36.19,36.14,36.19,8100.0,35.1375,35.1861,35.1375,35.1861,8100.0
2012-05-25 13:20:00,36.19,36.35,36.17,36.33,23700.0,35.1861,35.3417,35.1666,35.3222,23700.0
2012-05-25 13:30:00,36.34,36.44,36.34,36.41,11300.0,35.3319,35.4292,35.3319,35.4,11300.0
2012-05-25 13:40:00,36.41,36.48,36.41,36.46,16700.0,35.4,35.468,35.4,35.4486,16700.0
2012-05-25 13:50:00,36.47,36.49,36.38,36.46,11700.0,35.4583,35.4778,35.3708,35.4486,11700.0
2012-05-25 14:00:00,36.45,36.46,36.33,36.36,10300.0,35.4389,35.4486,35.3222,35.3514,10300.0
2012-05-25 14:10:00,36.34,36.4,36.25,36.25,15700.0,35.3319,35.3903,35.2444,35.2444,15700.0
2012-05-25 14:20:00,36.24,36.36,36.17,36.31,36800.0,35.2347,35.3514,35.1666,35.3028,36800.0
2012-05-25 14:30:00,36.3,36.36,36.25,36.3,14300.0,35.293,35.3514,35.2444,35.293,14300.0
2012-05-25 14:40:00,36.29,36.31,36.15,36.22,25800.0,35.2833,35.3028,35.1472,35.2153,25800.0
2012-05-25 14:50:00,36.2,36.26,36.15,36.18,11600.0,35.1958,35.2542,35.1472,35.1764,11600.0
2012-05-25 15:00:00,36.17,36.25,36.14,36.16,17600.0,35.1666,35.2444,35.1375,35.1569,17600.0
2012-05-25 15:10:00,36.15,36.16,36.04,36.1,27500.0,35.1472,35.1569,35.0403,35.0986,27500.0
2012-05-25 15:20:00,36.08,36.41,36.02,36.38,115100.0,35.0791,35.4,35.0208,35.3708,115100.0
2012-05-25 15:30:00,36.38,36.51,36.31,36.51,66500.0,35.3708,35.4972,35.3028,35.4972,66500.0
2012-05-25 15:40:00,36.52,36.69,36.48,36.61,86900.0,35.5069,35.6722,35.468,35.5944,86900.0
2012-05-25 15:50:00,36.61,36.72,36.5,36.66,220900.0,35.5944,35.7014,35.4875,35.6431,220900.0
2012-05-29 09:30:00,37.57,37.99,37.18,37.35,171200.0,36.5278,36.9362,36.1486,36.3139,171200.0
2012-05-29 09:40:00,37.32,37.8,37.23,37.74,129700.0,36.2847,36.7514,36.1972,36.6931,129700.0
2012-05-29 09:50:00,37.74,37.83,37.63,37.63,91900.0,36.6931,36.7806,36.5861,36.5861,91900.0
2012-05-29 10:00:00,37.63,37.73,37.4,37.67,148100.0,36.5861,36.6834,36.3625,36.625,148100.0
2012-05-29 10:10:00,37.64,37.91,37.62,37.88,111900.0,36.5959,36.8584,36.5764,36.8292,111900.0
2012-05-29 10:20:00,37.89,37.96,37.82,37.85,33100.0,36.8389,36.907,36.7709,36.8,33100.0
2012-05-29 10:30:00,37.85,38.01,37.84,37.96,60400.0,36.8,36.9556,36.7903,36.907,60400.0
2012-05-29 10:40:00,37.97,38.01,37.94,37.96,73900.0,36.9167,36.9556,36.8875,36.907,73900.0
2012-05-29 10:50:00,37.95,37.99,37.81,37.82,46200.0,36.8973,36.9362,36.7612,36.7709,46200.0
2012-05-29 11:00:00,37.85,37.86,37.76,37.8,82700.0,36.8,36.8098,36.7125,36.7514,82700.0
2012-05-29 11:10:00,37.79,37.82,37.71,37.74,50400.0,36.7417,36.7709,36.6639,36.6931,50400.0
2012-05-29 11:20:00,37.76,37.94,37.74,37.94,112400.0,36.7125,36.8875,36.6931,36.8875,112400.0
2012-05-29 11:30:00,37.94,38.03,37.77,37.85,92200.0,36.8875,36.9751,36.7223,36.8,92200.0
2012-05-29 11:40:00,37.81,37.84,37.67,37.68,48400.0,36.7612,36.7903,36.625,36.6348,48400.0
2012-05-29 11:50:00,37.68,37.91,37.68,37.89,65300.0,36.6348,36.8584,36.6348,36.8389,65300.0
2012-05-29 12:00:00,37.87,37.87,37.5,37.61,48400.0,36.8195,36.8195,36.4598,36.5667,48400.0
2012-05-29 12:10:00,37.59,37.83,37.56,37.83,95600.0,36.5473,36.7806,36.5181,36.7806,95600.0
2012-05-29 12:20:00,37.8,37.86,37.78,37.84,35200.0,36.7514,36.8098,36.732,36.7903,35200.0
2012-05-29 12:30:00,37.84,37.9,37.76,37.82,39400.0,36.7903,36.8487,36.7125,36.7709,39400.0
2012-05-29 12:40:00,37.82,37.99,37.82,37.97,40200.0,36.7709,36.9362,36.7709,36.9167,40200.0
2012-05-29 12:50:00,37.97,38.02,37.85,37.85,40300.0,36.9167,36.9653,36.8,36.8,40300.0
2012-05-29 13:00:00,37.83,37.85,37.67,37.69,33700.0,36.7806,36.8,36.625,36.6445,33700.0
2012-05-29 13:10:00,37.69,37.81,37.65,37.72,17200.0,36.6445,36.7612,36.6056,36.6736,17200.0
2012-05-29 13:20:00,37.74,37.8,37.69,37.75,23200.0,36.6931,36.7514,36.6445,36.7028,23200.0
2012-05-29 13:30:00,37.72,37.82,37.7,37.79,33800.0,36.6736,36.7709,36.6542,36.7417,33800.0
2012-05-29 13:40:00,37.79,37.96,37.79,37.89,30300.0,36.7417,36.907,36.7417,36.8389,30300.0
2012-05-29 13:50:00,37.89,37.93,37.81,37.92,29100.0,36.8389,36.8778,36.7612,36.8681,29100.0
2012-05-29 14:00:00,37.89,37.91,37.79,37.84,25300.0,36.8389,36.8584,36.7417,36.7903,25300.0
2012-05-29 14:10:00,37.82,38.02,37.78,37.95,40800.0,36.7709,36.9653,36.732,36.8973,40800.0
2012-05-29 14:20:00,37.93,37.98,37.86,37.95,26400.0,36.8778,36.9264,36.8098,36.8973,26400.0
2012-05-29 14:30:00,37.93,37.97,37.83,37.85,29500.0,36.8778,36.9167,36.7806,36.8,29500.0
2012-05-29 14:40:00,37.82,37.93,37.82,37.86,28200.0,36.7709,36.8778,36.7709,36.8098,28200.0
2012-05-29 14:50:00,37.86,38.06,37.86,38.04,48900.0,36.8098,37.0042,36.8098,36.9848,48900.0
2012-05-29 15:00:00,38.05,38.09,37.98,38.05,78100.0,36.9945,37.0334,36.9264,36.9945,78100.0
2012-05-29 15:10:00,38.04,38.32,38.04,38.22,91700.0,36.9848,37.257,36.9848,37.1598,91700.0
2012-05-29 15:20:00,38.21,38.25,38.16,38.18,59400.0,37.1501,37.1889,37.1014,37.1209,59400.0
2012-05-29 15:30:00,38.17,38.24,38.02,38.19,107800.0,37.1112,37.1792,36.9653,37.1306,107800.0
2012-05-29 15:40:00,38.18,38.52,38.15,38.46,98000.0,37.1209,37.4515,37.0917,37.3931,98000.0
2012-05-29 15:50:00,38.45,38.53,38.35,38.4,190700.0,37.3834,37.4612,37.2862,37.3348,190700.0
2012-05-30 09:30:00,37.63,37.65,36.75,36.84,85800.0,36.5861,36.6056,35.7306,35.8181,85800.0
2012-05-30 09:40:00,36.8,36.91,36.69,36.82,100100.0,35.7792,35.8861,35.6722,35.7986,100100.0
2012-05-30 09:50:00,36.83,36.87,36.55,36.59,83100.0,35.8083,35.8472,35.5361,35.575,83100.0
2012-05-30 10:00:00,36.58,36.58,36.16,36.26,187800.0,35.5653,35.5653,35.1569,35.2542,187800.0
2012-05-30 10:10:00,36.26,36.33,36.15,36.18,186300.0,35.2542,35.3222,35.1472,35.1764,186300.0
2012-05-30 10:20:00,36.18,36.62,36.16,36.61,89700.0,35.1764,35.6042,35.1569,35.5944,89700.0
2012-05-30 10:30:00,36.6,36.64,36.5,36.52,61500.0,35.5847,35.6236,35.4875,35.5069,61500.0
2012-05-30 10:40:00,36.53,36.56,36.38,36.41,179900.0,35.5167,35.5458,35.3708,35.4,179900.0
2012-05-30 10:50:00,36.42,36.57,36.41,36.45,67800.0,35.4097,35.5556,35.4,35.4389,67800.0
2012-05-30 11:00:00,36.45,36.77,36.42,36.74,65100.0,35.4389,35.75,35.4097,35.7208,65100.0
2012-05-30 11:10:00,36.73,36.89,36.69,36.81,48000.0,35.7111,35.8667,35.6722,35.7889,48000.0
2012-05-30 11:20:00,36.81,36.9,36.72,36.9,28700.0,35.7889,35.8764,35.7014,35.8764,28700.0
2012-05-30 11:30:00,36.86,36.87,36.63,36.73,36300.0,35.8375,35.8472,35.6139,35.7111,36300.0
2012-05-30 11:40:00,36.73,36.78,36.67,36.69,41500.0,35.7111,35.7597,35.6528,35.6722,41500.0
2012-05-30 11:50:00,36.68,36.79,36.67,36.7,34700.0,35.6625,35.7694,35.6528,35.6819,34700.0
2012-05-30 12:00:00,36.71,36.77,36.46,36.63,75400.0,35.6917,35.75,35.4486,35.6139,75400.0
2012-05-30 12:10:00,36.61,36.7,36.58,36.66,28300.0,35.5944,35.6819,35.5653,35.6431,28300.0
2012-05-30 12:20:00,36.65,36.65,36.61,36.63,36700.0,35.6333,35.6333,35.5944,35.6139,36700.0
2012-05-30 12:30:00,36.63,36.73,36.61,36.68,41800.0,35.6139,35.7111,35.5944,35.6625,41800.0
2012-05-30 12:40:00,36.68,36.8,36.62,36.79,42100.0,35.6625,35.7792,35.6042,35.7694,42100.0
2012-05-30 12:50:00,36.8,36.96,36.79,36.95,63600.0,35.7792,35.9347,35.7694,35.925,63600.0
2012-05-30 13:00:00,36.96,36.99,36.71,36.71,54300.0,35.9347,35.9639,35.6917,35.6917,54300.0
2012-05-30 13:10:00,36.7,36.89,36.69,36.82,34300.0,35.6819,35.8667,35.6722,35.7986,34300.0
2012-05-30 13:20:00,36.84,36.95,36.78,36.95,33000.0,35.8181,35.925,35.7597,35.925,33000.0
2012-05-30 13:30:00,36.96,37.08,36.94,37.08,41000.0,35.9347,36.0514,35.9153,36.0514,41000.0
2012-05-30 13:40:00,37.08,37.22,37.06,37.09,53600.0,36.0514,36.1875,36.032,36.0611,53600.0
2012-05-30 13:50:00,37.11,37.15,37.0,37.03,28400.0,36.0806,36.1195,35.9736,36.0028,28400.0
2012-05-30 14:00:00,37.05,37.23,37.05,37.2,41300.0,36.0222,36.1972,36.0222,36.1681,41300.0
2012-05-30 14:10:00,37.18,37.2,37.08,37.13,30500.0,36.1486,36.1681,36.0514,36.1,30500.0
2012-05-30 14:20:00,37.14,37.21,37.04,37.05,45700.0,36.1097,36.1778,36.0125,36.0222,45700.0
2012-05-30 14:30:00,37.05,37.12,37.0,37.02,29800.0,36.0222,36.0903,35.9736,35.9931,29800.0
2012-05-30 14:40:00,37.03,37.12,36.91,36.92,28300.0,36.0028,36.0903,35.8861,35.8958,28300.0
2012-05-30 14:50:00,36.93,36.93,36.69,36.77,45300.0,35.9056,35.9056,35.6722,35.75,45300.0
2012-05-30 15:00:00,36.75,36.86,36.62,36.64,27500.0,35.7306,35.8375,35.6042,35.6236,27500.0
2012-05-30 15:10:00,36.65,36.72,36.52,36.71,56400.0,35.6333,35.7014,35.5069,35.6917,56400.0
2012-05-30 15:20:00,36.72,36.98,36.68,36.95,86600.0,35.7014,35.9542,35.6625,35.925,86600.0
2012-05-30 15:30:00,36.94,36.95,36.76,36.8,78700.0,35.9153,35.925,35.7403,35.7792,78700.0
2012-05-30 15:40:00,36.79,36.79,36.59,36.73,80400.0,35.7694,35.7694,35.575,35.7111,80400.0
2012-05-30 15:50:00,36.73,36.81,36.68,36.7,154700.0,35.7111,35.7889,35.6625,35.6819,154700.0
2012-05-31 09:30:00,36.83,36.83,35.76,35.78,113800.0,35.8083,35.8083,34.768,34.7875,113800.0
2012-05-31 09:40:00,35.8,35.88,34.43,34.5,232100.0,34.8069,34.8847,33.4749,33.543,232100.0
2012-05-31 09:50:00,34.52,34.66,33.99,34.0,173700.0,33.5624,33.6985,33.0471,33.0568,173700.0
2012-05-31 10:00:00,34.0,34.35,33.92,33.99,195400.0,33.0568,33.3971,32.9791,33.0471,195400.0
2012-05-31 10:10:00,34.0,34.07,33.61,33.89,128300.0,33.0568,33.1249,32.6777,32.9499,128300.0
2012-05-31 10:20:00,33.89,34.41,33.89,34.26,286500.0,32.9499,33.4555,32.9499,33.3096,286500.0
2012-05-31 10:30:00,34.25,34.56,34.21,34.39,136500.0,33.2999,33.6013,33.261,33.436,136500.0
2012-05-31 10:40:00,34.39,34.42,34.22,34.3,107800.0,33.436,33.4652,33.2707,33.3485,107800.0
2012-05-31 10:50:00,34.3,34.4,34.04,34.05,119000.0,33.3485,33.4457,33.0957,33.1055,119000.0
2012-05-31 11:00:00,34.06,34.21,33.47,33.65,142100.0,33.1152,33.261,32.5415,32.7166,142100.0
2012-05-31 11:10:00,33.63,33.66,33.28,33.32,113700.0,32.6971,32.7263,32.3568,32.3957,113700.0
2012-05-31 11:20:00,33.31,33.56,33.24,33.37,90500.0,32.386,32.629,32.3179,32.4443,90500.0
2012-05-31 11:30:00,33.36,33.83,33.3,33.79,126600.0,32.4346,32.8916,32.3763,32.8527,126600.0
2012-05-31 11:40:00,33.79,33.83,33.34,33.38,97800.0,32.8527,32.8916,32.4152,32.454,97800.0
2012-05-31 11:50:00,33.37,33.59,33.27,33.48,128000.0,32.4443,32.6582,32.3471,32.5513,128000.0
2012-05-31 12:00:00,33.46,33.7,33.39,33.7,66300.0,32.5318,32.7652,32.4638,32.7652,66300.0
2012-05-31 12:10:00,33.7,33.92,33.65,33.9,152900.0,32.7652,32.9791,32.7166,32.9596,152900.0
2012-05-31 12:20:00,33.9,34.18,33.9,34.06,126600.0,32.9596,33.2318,32.9596,33.1152,126600.0
2012-05-31 12:30:00,34.08,34.1,33.81,33.85,59200.0,33.1346,33.1541,32.8721,32.911,59200.0
2012-05-31 12:40:00,33.87,34.09,33.87,34.05,93600.0,32.9304,33.1443,32.9304,33.1055,93600.0
2012-05-31 12:50:00,34.05,34.31,34.05,34.16,85200.0,33.1055,33.3582,33.1055,33.2124,85200.0
2012-05-31 13:00:00,34.16,34.28,34.1,34.27,48500.0,33.2124,33.3291,33.1541,33.3194,48500.0
2012-05-31 13:10:00,34.26,34.33,34.18,34.28,26500.0,33.3096,33.3777,33.2318,33.3291,26500.0
2012-05-31 13:20:00,34.28,34.34,34.05,34.08,43100.0,33.3291,33.3874,33.1055,33.1346,43100.0
2012-05-31 13:30:00,34.08,34.25,34.02,34.09,63100.0,33.1346,33.2999,33.0763,33.1443,63100.0
2012-05-31 13:40:00,34.05,34.07,33.93,34.06,48300.0,33.1055,33.1249,32.9888,33.1152,48300.0
2012-05-31 13:50:00,34.06,34.08,33.73,33.74,55700.0,33.1152,33.1346,32.7943,32.8041,55700.0
2012-05-31 14:00:00,33.75,34.01,33.71,33.99,70800.0,32.8138,33.0666,32.7749,33.0471,70800.0
2012-05-31 14:10:00,33.97,34.04,33.96,34.0,49400.0,33.0277,33.0957,33.018,33.0568,49400.0
2012-05-31 14:20:00,34.0,34.08,33.94,34.01,59000.0,33.0568,33.1346,32.9985,33.0666,59000.0
2012-05-31 14:30:00,34.0,34.1,33.98,34.07,58600.0,33.0568,33.1541,33.0374,33.1249,58600.0
2012-05-31 14:40:00,34.08,34.17,34.05,34.07,59300.0,33.1346,33.2221,33.1055,33.1249,59300.0
2012-05-31 14:50:00,34.06,34.19,33.99,34.15,58300.0,33.1152,33.2416,33.0471,33.2027,58300.0
2012-05-31 15:00:00,34.16,34.25,34.12,34.16,99400.0,33.2124,33.2999,33.1735,33.2124,99400.0
2012-05-31 15:10:00,34.16,34.4,34.16,34.25,118200.0,33.2124,33.4457,33.2124,33.2999,118200.0
2012-05-31 15:20:00,34.25,34.74,34.25,34.65,176300.0,33.2999,33.7763,33.2999,33.6888,176300.0
2012-05-31 15:30:00,34.65,34.83,34.57,34.74,166400.0,33.6888,33.8638,33.611,33.7763,166400.0
2012-05-31 15:40:00,34.74,34.78,34.28,34.37,160600.0,33.7763,33.8152,33.3291,33.4166,160600.0
2012-05-31 15:50:00,34.37,34.6,34.3,34.54,379100.0,33.4166,33.6402,33.3485,33.5819,379100.0
2012-06-01 09:30:00,32.8,32.9,32.51,32.61,300700.0,31.8901,31.9874,31.6082,31.7054,300700.0
2012-06-01 09:40:00,32.61,32.85,32.4,32.44,205600.0,31.7054,31.9387,31.5012,31.5401,205600.0
2012-06-01 09:50:00,32.44,32.6,31.93,31.94,283700.0,31.5401,31.6957,31.0443,31.054,283700.0
2012-06-01 10:00:00,31.95,32.15,31.87,31.94,212900.0,31.0637,31.2582,30.9859,31.054,212900.0
2012-06-01 10:10:00,31.96,31.97,31.67,31.74,150500.0,31.0734,31.0832,30.7915,30.8595,150500.0
2012-06-01 10:20:00,31.76,31.77,30.98,30.98,326000.0,30.879,30.8887,30.1206,30.1206,326000.0
2012-06-01 10:30:00,31.0,31.37,30.98,31.26,464100.0,30.1401,30.4998,30.1206,30.3928,464100.0
2012-06-01 10:40:00,31.25,31.6,31.21,31.57,173300.0,30.3831,30.7234,30.3442,30.6943,173300.0
2012-06-01 10:50:00,31.57,31.78,31.44,31.7,208100.0,30.6943,30.8984,30.5679,30.8206,208100.0
2012-06-01 11:00:00,31.71,31.73,31.4,31.45,107300.0,30.8304,30.8498,30.529,30.5776,107300.0
2012-06-01 11:10:00,31.45,31.56,31.41,31.52,143200.0,30.5776,30.6845,30.5387,30.6456,143200.0
2012-06-01 11:20:00,31.52,31.77,31.52,31.6,174000.0,30.6456,30.8887,30.6456,30.7234,174000.0
2012-06-01 11:30:00,31.59,31.63,31.33,31.58,78200.0,30.7137,30.7526,30.4609,30.704,78200.0
2012-06-01 11:40:00,31.57,31.59,31.4,31.43,67000.0,30.6943,30.7137,30.529,30.5581,67000.0
2012-06-01 11:50:00,31.44,31.55,31.33,31.39,72900.0,30.5679,30.6748,30.4609,30.5192,72900.0
2012-06-01 12:00:00,31.4,31.51,31.37,31.42,81000.0,30.529,30.6359,30.4998,30.5484,81000.0
2012-06-01 12:10:00,31.42,31.54,31.36,31.43,91200.0,30.5484,30.6651,30.4901,30.5581,91200.0
2012-06-01 12:20:00,31.44,31.44,31.15,31.33,105000.0,30.5679,30.5679,30.2859,30.4609,105000.0
2012-06-01 12:30:00,31.34,31.34,31.09,31.17,114200.0,30.4706,30.4706,30.2276,30.3053,114200.0
2012-06-01 12:40:00,31.16,31.18,31.11,31.15,142600.0,30.2956,30.3151,30.247,30.2859,142600.0
2012-06-01 12:50:00,31.16,31.29,31.15,31.17,92800.0,30.2956,30.422,30.2859,30.3053,92800.0
2012-06-01 13:00:00,31.15,31.16,31.0,31.01,98800.0,30.2859,30.2956,30.1401,30.1498,98800.0
2012-06-01 13:10:00,31.01,31.3,31.0,31.25,63700.0,30.1498,30.4317,30.1401,30.3831,63700.0
2012-06-01 13:20:00,31.25,31.31,31.11,31.12,46900.0,30.3831,30.4415,30.247,30.2567,46900.0
2012-06-01 13:30:00,31.12,31.12,30.83,30.83,115000.0,30.2567,30.2567,29.9748,29.9748,115000.0
2012-06-01 13:40:00,30.83,30.97,30.68,30.8,111500.0,29.9748,30.1109,29.8289,29.9456,111500.0
2012-06-01 13:50:00,30.81,30.91,30.69,30.91,68700.0,29.9553,30.0526,29.8387,30.0526,68700.0
2012-06-01 14:00:00,30.92,30.94,30.71,30.81,51100.0,30.0623,30.0817,29.8581,29.9553,51100.0
2012-06-01 14:10:00,30.81,31.0,30.77,30.94,144300.0,29.9553,30.1401,29.9164,30.0817,144300.0
2012-06-01 14:20:00,30.95,31.06,30.85,30.85,104900.0,30.0914,30.1984,29.9942,29.9942,104900.0
2012-06-01 14:30:00,30.86,31.0,30.82,30.99,80200.0,30.0039,30.1401,29.9651,30.1303,80200.0
2012-06-01 14:40:00,31.0,31.15,30.94,31.11,94900.0,30.1401,30.2859,30.0817,30.247,94900.0
2012-06-01 14:50:00,31.11,31.19,30.99,31.12,78300.0,30.247,30.3248,30.1303,30.2567,78300.0
2012-06-01 15:00:00,31.12,31.17,31.04,31.16,152500.0,30.2567,30.3053,30.179,30.2956,152500.0
2012-06-01 15:10:00,31.16,31.25,31.13,31.21,165300.0,30.2956,30.3831,30.2665,30.3442,165300.0
2012-06-01 15:20:00,31.21,31.43,31.2,31.37,107800.0,30.3442,30.5581,30.3345,30.4998,107800.0
2012-06-01 15:30:00,31.37,31.47,31.29,31.29,173700.0,30.4998,30.597,30.422,30.422,173700.0
2012-06-01 15:40:00,31.29,31.33,31.22,31.25,277400.0,30.422,30.4609,30.354,30.3831,277400.0
2012-06-01 15:50:00,31.25,31.28,31.1,31.11,314400.0,30.3831,30.4123,30.2373,30.247,314400.0
2012-06-04 09:30:00,31.7,31.82,31.5,31.75,118300.0,30.8206,30.9373,30.6262,30.8693,118300.0
2012-06-04 09:40:00,31.75,31.78,30.99,31.09,128300.0,30.8693,30.8984,30.1303,30.2276,128300.0
2012-06-04 09:50:00,31.08,31.1,30.75,30.83,81900.0,30.2178,30.2373,29.897,29.9748,81900.0
2012-06-04 10:00:00,30.83,30.83,30.37,30.38,78200.0,29.9748,29.9748,29.5275,29.5373,78200.0
2012-06-04 10:10:00,30.38,30.99,30.38,30.97,102300.0,29.5373,30.1303,29.5373,30.1109,102300.0
2012-06-04 10:20:00,30.98,31.01,30.72,30.89,60200.0,30.1206,30.1498,29.8678,30.0331,60200.0
2012-06-04 10:30:00,30.9,30.92,30.71,30.73,58800.0,30.0428,30.0623,29.8581,29.8776,58800.0
2012-06-04 10:40:00,30.72,30.78,30.6,30.64,50200.0,29.8678,29.9262,29.7512,29.79,50200.0
2012-06-04 10:50:00,30.65,30.78,30.6,30.61,36700.0,29.7998,29.9262,29.7512,29.7609,36700.0
2012-06-04 11:00:00,30.64,30.76,30.51,30.51,47800.0,29.79,29.9067,29.6637,29.6637,47800.0
2012-06-04 11:10:00,30.51,30.59,30.42,30.45,48900.0,29.6637,29.7414,29.5762,29.6053,48900.0
2012-06-04 11:20:00,30.44,30.48,30.32,30.35,42300.0,29.5956,29.6345,29.4789,29.5081,42300.0
2012-06-04 11:30:00,30.36,30.49,30.36,30.41,66400.0,29.5178,29.6442,29.5178,29.5664,66400.0
2012-06-04 11:40:00,30.41,30.46,30.39,30.41,38400.0,29.5664,29.615,29.547,29.5664,38400.0
2012-06-04 11:50:00,30.41,30.41,30.19,30.25,69100.0,29.5664,29.5664,29.3525,29.4109,69100.0
2012-06-04 12:00:00,30.24,30.28,30.02,30.02,60300.0,29.4011,29.44,29.1872,29.1872,60300.0
2012-06-04 12:10:00,30.02,30.02,29.7,29.72,89300.0,29.1872,29.1872,28.8761,28.8956,89300.0
2012-06-04 12:20:00,29.73,29.82,29.63,29.67,65000.0,28.9053,28.9928,28.8081,28.847,65000.0
2012-06-04 12:30:00,29.68,29.69,29.5,29.51,152800.0,28.8567,28.8664,28.6817,28.6914,152800.0
2012-06-04 12:40:00,29.52,29.79,29.51,29.67,72400.0,28.7011,28.9636,28.6914,28.847,72400.0
2012-06-04 12:50:00,29.68,29.68,29.5,29.57,83000.0,28.8567,28.8567,28.6817,28.7497,83000.0
2012-06-04 13:00:00,29.56,29.64,29.4,29.42,101700.0,28.74,28.8178,28.5844,28.6039,101700.0
2012-06-04 13:10:00,29.42,29.44,29.28,29.37,80700.0,28.6039,28.6233,28.4678,28.5553,80700.0
2012-06-04 13:20:00,29.34,29.34,29.09,29.25,76600.0,28.5261,28.5261,28.283,28.4386,76600.0
2012-06-04 13:30:00,29.25,29.42,29.07,29.42,112900.0,28.4386,28.6039,28.2636,28.6039,112900.0
2012-06-04 13:40:00,29.38,29.51,29.21,29.28,74500.0,28.565,28.6914,28.3997,28.4678,74500.0
2012-06-04 13:50:00,29.28,29.4,29.09,29.38,127500.0,28.4678,28.5844,28.283,28.565,127500.0
2012-06-04 14:00:00,29.37,29.5,29.29,29.42,93000.0,28.5553,28.6817,28.4775,28.6039,93000.0
2012-06-04 14:10:00,29.43,29.62,29.4,29.51,174200.0,28.6136,28.7983,28.5844,28.6914,174200.0
2012-06-04 14:20:00,29.51,30.05,29.51,30.05,215900.0,28.6914,29.2164,28.6914,29.2164,215900.0
2012-06-04 14:30:00,30.05,30.41,30.05,30.34,133200.0,29.2164,29.5664,29.2164,29.4984,133200.0
2012-06-04 14:40:00,30.35,30.56,30.31,30.36,139200.0,29.5081,29.7123,29.4692,29.5178,139200.0
2012-06-04 14:50:00,30.35,30.35,30.04,30.1,87900.0,29.5081,29.5081,29.2067,29.265,87900.0
2012-06-04 15:00:00,30.11,30.42,30.11,30.23,83200.0,29.2748,29.5762,29.2748,29.3914,83200.0
2012-06-04 15:10:00,30.25,30.25,30.05,30.1,71300.0,29.4109,29.4109,29.2164,29.265,71300.0
2012-06-04 15:20:00,30.1,30.1,29.91,30.02,141300.0,29.265,29.265,29.0803,29.1872,141300.0
2012-06-04 15:30:00,30.01,30.01,29.82,29.88,110700.0,29.1775,29.1775,28.9928,29.0511,110700.0
2012-06-04 15:40:00,29.88,30.08,29.86,30.08,126200.0,29.0511,29.2456,29.0317,29.2456,126200.0
2012-06-04 15:50:00,30.08,30.22,30.04,30.15,279700.0,29.2456,29.3817,29.2067,29.3136,279700.0
2012-06-05 09:30:00,30.18,31.18,29.96,31.09,214300.0,29.3428,30.3151,29.1289,30.2276,214300.0
2012-06-05 09:40:00,31.1,31.44,31.07,31.35,150700.0,30.2373,30.5679,30.2081,30.4804,150700.0
2012-06-05 09:50:00,31.36,31.53,31.18,31.29,102500.0,30.4901,30.6554,30.3151,30.422,102500.0
2012-06-05 10:00:00,31.27,32.04,31.2,31.8,260000.0,30.4026,31.1512,30.3345,30.9179,260000.0
2012-06-05 10:10:00,31.79,32.0,31.75,31.82,109000.0,30.9081,31.1123,30.8693,30.9373,109000.0
2012-06-05 10:20:00,31.81,32.18,31.8,31.99,144700.0,30.9276,31.2873,30.9179,31.1026,144700.0
2012-06-05 10:30:00,32.0,32.09,31.62,31.65,128400.0,31.1123,31.1998,30.7429,30.772,128400.0
2012-06-05 10:40:00,31.63,31.72,31.26,31.3,80400.0,30.7526,30.8401,30.3928,30.4317,80400.0
2012-06-05 10:50:00,31.28,31.3,30.98,31.23,68000.0,30.4123,30.4317,30.1206,30.3637,68000.0
2012-06-05 11:00:00,31.24,31.55,31.2,31.55,142900.0,30.3734,30.6748,30.3345,30.6748,142900.0
2012-06-05 11:10:00,31.55,31.71,31.45,31.6,93300.0,30.6748,30.8304,30.5776,30.7234,93300.0
2012-06-05 11:20:00,31.61,31.66,31.37,31.37,50600.0,30.7331,30.7818,30.4998,30.4998,50600.0
2012-06-05 11:30:00,31.36,31.62,31.36,31.48,75200.0,30.4901,30.7429,30.4901,30.6067,75200.0
2012-06-05 11:40:00,31.48,31.49,31.26,31.27,70600.0,30.6067,30.6165,30.3928,30.4026,70600.0
2012-06-05 11:50:00,31.28,31.28,31.15,31.16,41800.0,30.4123,30.4123,30.2859,30.2956,41800.0
2012-06-05 12:00:00,31.17,31.35,31.17,31.35,48400.0,30.3053,30.4804,30.3053,30.4804,48400.0
2012-06-05 12:10:00,31.35,31.39,31.19,31.28,80100.0,30.4804,30.5192,30.3248,30.4123,80100.0
2012-06-05 12:20:00,31.26,31.38,31.24,31.32,62500.0,30.3928,30.5095,30.3734,30.4512,62500.0
2012-06-05 12:30:00,31.34,31.7,31.3,31.65,69800.0,30.4706,30.8206,30.4317,30.772,69800.0
2012-06-05 12:40:00,31.65,31.69,31.43,31.46,52300.0,30.772,30.8109,30.5581,30.5873,52300.0
2012-06-05 12:50:00,31.46,31.58,31.36,31.36,41300.0,30.5873,30.704,30.4901,30.4901,41300.0
2012-06-05 13:00:00,31.4,31.41,31.31,31.31,31100.0,30.529,30.5387,30.4415,30.4415,31100.0
2012-06-05 13:10:00,31.31,31.32,31.22,31.26,23500.0,30.4415,30.4512,30.354,30.3928,23500.0
2012-06-05 13:20:00,31.25,31.4,31.21,31.38,36700.0,30.3831,30.529,30.3442,30.5095,36700.0
2012-06-05 13:30:00,31.38,31.57,31.33,31.56,42600.0,30.5095,30.6943,30.4609,30.6845,42600.0
2012-06-05 13:40:00,31.55,31.59,31.47,31.5,57700.0,30.6748,30.7137,30.597,30.6262,57700.0
2012-06-05 13:50:00,31.48,31.62,31.43,31.6,37500.0,30.6067,30.7429,30.5581,30.7234,37500.0
2012-06-05 14:00:00,31.61,31.69,31.5,31.64,34000.0,30.7331,30.8109,30.6262,30.7623,34000.0
2012-06-05 14:10:00,31.63,31.78,31.57,31.75,52200.0,30.7526,30.8984,30.6943,30.8693,52200.0
2012-06-05 14:20:00,31.73,31.8,31.72,31.78,42700.0,30.8498,30.9179,30.8401,30.8984,42700.0
2012-06-05 14:30:00,31.78,31.97,31.77,31.87,72500.0,30.8984,31.0832,30.8887,30.9859,72500.0
2012-06-05 14:40:00,31.87,32.08,31.83,32.07,103600.0,30.9859,31.1901,30.947,31.1804,103600.0
2012-06-05 14:50:00,32.08,32.09,31.93,31.96,159100.0,31.1901,31.1998,31.0443,31.0734,159100.0
2012-06-05 15:00:00,31.99,32.03,31.92,31.99,132900.0,31.1026,31.1415,31.0345,31.1026,132900.0
2012-06-05 15:10:00,32.0,32.01,31.85,31.99,94000.0,31.1123,31.122,30.9665,31.1026,94000.0
2012-06-05 15:20:00,31.99,31.99,31.83,31.88,66700.0,31.1026,31.1026,30.947,30.9957,66700.0
2012-06-05 15:30:00,31.89,31.98,31.84,31.93,92800.0,31.0054,31.0929,30.9568,31.0443,92800.0
2012-06-05 15:40:00,31.92,31.95,31.76,31.86,105300.0,31.0345,31.0637,30.879,30.9762,105300.0
2012-06-05 15:50:00,31.87,32.09,31.85,31.93,332200.0,30.9859,31.1998,30.9665,31.0443,332200.0
2012-06-06 09:30:00,32.45,32.88,32.3,32.6,244300.0,31.5498,31.9679,31.404,31.6957,244300.0
2012-06-06 09:40:00,32.55,32.92,32.52,32.79,138000.0,31.6471,32.0068,31.6179,31.8804,138000.0
2012-06-06 09:50:00,32.79,33.0,32.76,32.89,119600.0,31.8804,32.0846,31.8512,31.9776,119600.0
2012-06-06 10:00:00,32.88,32.93,32.79,32.81,130000.0,31.9679,32.0165,31.8804,31.8999,130000.0
2012-06-06 10:10:00,32.81,32.83,32.72,32.73,149600.0,31.8999,31.9193,31.8123,31.8221,149600.0
2012-06-06 10:20:00,32.73,32.74,32.32,32.48,300900.0,31.8221,31.8318,31.4234,31.579,300900.0
2012-06-06 10:30:00,32.49,32.61,32.47,32.51,93200.0,31.5887,31.7054,31.5693,31.6082,93200.0
2012-06-06 10:40:00,32.51,32.56,32.46,32.55,131600.0,31.6082,31.6568,31.5596,31.6471,131600.0
2012-06-06 10:50:00,32.54,32.72,32.54,32.66,127300.0,31.6373,31.8123,31.6373,31.754,127300.0
2012-06-06 11:00:00,32.67,32.95,32.63,32.95,89800.0,31.7637,32.036,31.7248,32.036,89800.0
2012-06-06 11:10:00,32.94,33.07,32.84,33.04,49000.0,32.0262,32.1526,31.929,32.1235,49000.0
2012-06-06 11:20:00,33.04,33.26,33.01,33.25,63400.0,32.1235,32.3374,32.0943,32.3276,63400.0
2012-06-06 11:30:00,33.25,33.25,32.95,32.98,104900.0,32.3276,32.3276,32.036,32.0651,104900.0
2012-06-06 11:40:00,32.98,33.18,32.95,33.16,60800.0,32.0651,32.2596,32.036,32.2401,60800.0
2012-06-06 11:50:00,33.15,33.19,32.99,33.04,95600.0,32.2304,32.2693,32.0749,32.1235,95600.0
2012-06-06 12:00:00,33.03,33.15,32.96,33.13,101500.0,32.1138,32.2304,32.0457,32.211,101500.0
2012-06-06 12:10:00,33.14,33.14,33.0,33.02,28200.0,32.2207,32.2207,32.0846,32.104,28200.0
2012-06-06 12:20:00,33.0,33.11,33.0,33.11,30200.0,32.0846,32.1915,32.0846,32.1915,30200.0
2012-06-06 12:30:00,33.11,33.39,33.1,33.38,50900.0,32.1915,32.4638,32.1818,32.454,50900.0
2012-06-06 12:40:00,33.39,33.44,33.29,33.44,79400.0,32.4638,32.5124,32.3665,32.5124,79400.0
2012-06-06 12:50:00,33.43,33.52,33.33,33.41,49000.0,32.5027,32.5902,32.4054,32.4832,49000.0
2012-06-06 13:00:00,33.41,33.5,33.32,33.4,84100.0,32.4832,32.5707,32.3957,32.4735,84100.0
2012-06-06 13:10:00,33.39,33.41,33.15,33.24,99800.0,32.4638,32.4832,32.2304,32.3179,99800.0
2012-06-06 13:20:00,33.26,33.27,32.94,33.02,114100.0,32.3374,32.3471,32.0262,32.104,114100.0
2012-06-06 13:30:00,33.02,33.21,33.0,33.2,30400.0,32.104,32.2888,32.0846,32.279,30400.0
2012-06-06 13:40:00,33.17,33.19,32.95,32.98,50400.0,32.2499,32.2693,32.036,32.0651,50400.0
2012-06-06 13:50:00,32.99,33.0,32.69,32.7,40800.0,32.0749,32.0846,31.7832,31.7929,40800.0
2012-06-06 14:00:00,32.69,32.86,32.68,32.68,80300.0,31.7832,31.9485,31.7735,31.7735,80300.0
2012-06-06 14:10:00,32.68,32.73,32.58,32.7,46900.0,31.7735,31.8221,31.6762,31.7929,46900.0
2012-06-06 14:20:00,32.73,32.77,32.58,32.71,55300.0,31.8221,31.861,31.6762,31.8026,55300.0
2012-06-06 14:30:00,32.74,32.76,32.56,32.62,91300.0,31.8318,31.8512,31.6568,31.7151,91300.0
2012-06-06 14:40:00,32.61,32.71,32.55,32.58,39600.0,31.7054,31.8026,31.6471,31.6762,39600.0
2012-06-06 14:50:00,32.6,32.6,32.44,32.49,44400.0,31.6957,31.6957,31.5401,31.5887,44400.0
2012-06-06 15:00:00,32.51,32.68,32.5,32.63,130800.0,31.6082,31.7735,31.5985,31.7248,130800.0
2012-06-06 15:10:00,32.64,32.77,32.36,32.46,117700.0,31.7346,31.861,31.4623,31.5596,117700.0
2012-06-06 15:20:00,32.46,32.47,32.25,32.3,125500.0,31.5596,31.5693,31.3554,31.404,125500.0
2012-06-06 15:30:00,32.3,32.54,32.3,32.35,166000.0,31.404,31.6373,31.404,31.4526,166000.0
2012-06-06 15:40:00,32.35,32.66,32.3,32.52,221900.0,31.4526,31.754,31.404,31.6179,221900.0
2012-06-06 15:50:00,32.53,32.66,32.43,32.54,441900.0,31.6276,31.754,31.5304,31.6373,441900.0
2012-06-07 09:30:00,33.43,34.8,33.43,34.46,325100.0,32.5027,33.8347,32.5027,33.5041,325100.0
2012-06-07 09:40:00,34.46,34.76,34.33,34.64,289100.0,33.5041,33.7958,33.3777,33.6791,289100.0
2012-06-07 09:50:00,34.68,35.61,34.68,34.71,328700.0,33.718,34.6222,33.718,33.7471,328700.0
2012-06-07 10:00:00,34.71,34.81,34.38,34.39,285300.0,33.7471,33.8444,33.4263,33.436,285300.0
2012-06-07 10:10:00,34.4,34.41,33.78,33.89,188000.0,33.4457,33.4555,32.8429,32.9499,188000.0
2012-06-07 10:20:00,33.89,34.4,33.83,34.4,132600.0,32.9499,33.4457,32.8916,33.4457,132600.0
2012-06-07 10:30:00,34.4,34.43,34.0,34.06,181600.0,33.4457,33.4749,33.0568,33.1152,181600.0
2012-06-07 10:40:00,34.06,34.07,33.7,33.74,115700.0,33.1152,33.1249,32.7652,32.8041,115700.0
2012-06-07 10:50:00,33.73,33.73,33.5,33.6,94100.0,32.7943,32.7943,32.5707,32.6679,94100.0
2012-06-07 11:00:00,33.6,33.89,33.58,33.81,147300.0,32.6679,32.9499,32.6485,32.8721,147300.0
2012-06-07 11:10:00,33.81,33.81,33.54,33.58,81900.0,32.8721,32.8721,32.6096,32.6485,81900.0
2012-06-07 11:20:00,33.57,33.77,33.57,33.7,51600.0,32.6388,32.8332,32.6388,32.7652,51600.0
2012-06-07 11:30:00,33.7,33.93,33.59,33.92,37600.0,32.7652,32.9888,32.6582,32.9791,37600.0
2012-06-07 11:40:00,33.9,33.94,33.79,33.85,48500.0,32.9596,32.9985,32.8527,32.911,48500.0
2012-06-07 11:50:00,33.86,33.9,33.82,33.83,33600.0,32.9207,32.9596,32.8818,32.8916,33600.0
2012-06-07 12:00:00,33.83,33.84,33.64,33.64,123700.0,32.8916,32.9013,32.7068,32.7068,123700.0
2012-06-07 12:10:00,33.64,33.9,33.52,33.78,68400.0,32.7068,32.9596,32.5902,32.8429,68400.0
2012-06-07 12:20:00,33.77,33.86,33.58,33.78,90900.0,32.8332,32.9207,32.6485,32.8429,90900.0
2012-06-07 12:30:00,33.77,33.85,33.7,33.81,30700.0,32.8332,32.911,32.7652,32.8721,30700.0
2012-06-07 12:40:00,33.8,33.86,33.68,33.76,44900.0,32.8624,32.9207,32.7457,32.8235,44900.0
2012-06-07 12:50:00,33.75,33.82,33.65,33.66,40000.0,32.8138,32.8818,32.7166,32.7263,40000.0
2012-06-07 13:00:00,33.67,33.67,33.53,33.55,19200.0,32.736,32.736,32.5999,32.6193,19200.0
2012-06-07 13:10:00,33.56,33.67,33.52,33.61,36800.0,32.629,32.736,32.5902,32.6777,36800.0
2012-06-07 13:20:00,33.63,33.89,33.63,33.86,58200.0,32.6971,32.9499,32.6971,32.9207,58200.0
2012-06-07 13:30:00,33.85,34.03,33.84,33.9,53800.0,32.911,33.086,32.9013,32.9596,53800.0
2012-06-07 13:40:00,33.91,33.96,33.68,33.68,110000.0,32.9693,33.018,32.7457,32.7457,110000.0
2012-06-07 13:50:00,33.68,33.84,33.57,33.84,115700.0,32.7457,32.9013,32.6388,32.9013,115700.0
2012-06-07 14:00:00,33.83,34.08,33.72,33.73,129000.0,32.8916,33.1346,32.7846,32.7943,129000.0
2012-06-07 14:10:00,33.73,34.06,33.72,34.05,51500.0,32.7943,33.1152,32.7846,33.1055,51500.0
2012-06-07 14:20:00,34.06,34.07,33.98,33.98,44200.0,33.1152,33.1249,33.0374,33.0374,44200.0
2012-06-07 14:30:00,34.0,34.03,33.97,33.99,134400.0,33.0568,33.086,33.0277,33.0471,134400.0
2012-06-07 14:40:00,34.0,34.22,33.94,34.0,84200.0,33.0568,33.2707,32.9985,33.0568,84200.0
2012-06-07 14:50:00,33.98,34.02,33.79,33.88,77100.0,33.0374,33.0763,32.8527,32.9402,77100.0
2012-06-07 15:00:00,33.87,33.95,33.72,33.82,98700.0,32.9304,33.0082,32.7846,32.8818,98700.0
2012-06-07 15:10:00,33.82,33.9,33.65,33.71,80700.0,32.8818,32.9596,32.7166,32.7749,80700.0
2012-06-07 15:20:00,33.71,33.86,33.67,33.8,83300.0,32.7749,32.9207,32.736,32.8624,83300.0
2012-06-07 15:30:00,33.8,33.8,33.55,33.59,111000.0,32.8624,32.8624,32.6193,32.6582,111000.0
2012-06-07 15:40:00,33.58,33.67,33.43,33.49,135900.0,32.6485,32.736,32.5027,32.561,135900.0
2012-06-07 15:50:00,33.5,33.54,33.4,33.43,224000.0,32.5707,32.6096,32.4735,32.5027,224000.0
2012-06-08 09:30:00,33.27,33.31,32.06,32.12,175600.0,32.3471,32.386,31.1707,31.229,175600.0
2012-06-08 09:40:00,32.17,32.18,31.87,31.97,122500.0,31.2776,31.2873,30.9859,31.0832,122500.0
2012-06-08 09:50:00,31.97,32.45,31.74,32.38,266300.0,31.0832,31.5498,30.8595,31.4818,266300.0
2012-06-08 10:00:00,32.4,32.71,32.26,32.61,110500.0,31.5012,31.8026,31.3651,31.7054,110500.0
2012-06-08 10:10:00,32.59,32.74,32.57,32.68,135600.0,31.686,31.8318,31.6665,31.7735,135600.0
2012-06-08 10:20:00,32.68,32.74,32.51,32.65,52800.0,31.7735,31.8318,31.6082,31.7443,52800.0
2012-06-08 10:30:00,32.65,32.7,32.54,32.59,79600.0,31.7443,31.7929,31.6373,31.686,79600.0
2012-06-08 10:40:00,32.59,32.8,32.5,32.74,57500.0,31.686,31.8901,31.5985,31.8318,57500.0
2012-06-08 10:50:00,32.73,32.87,32.5,32.84,49200.0,31.8221,31.9582,31.5985,31.929,49200.0
2012-06-08 11:00:00,32.8,32.86,32.5,32.55,64700.0,31.8901,31.9485,31.5985,31.6471,64700.0
2012-06-08 11:10:00,32.53,32.55,32.24,32.29,64700.0,31.6276,31.6471,31.3457,31.3943,64700.0
2012-06-08 11:20:00,32.27,32.3,32.11,32.12,50400.0,31.3748,31.404,31.2193,31.229,50400.0
2012-06-08 11:30:00,32.12,32.25,31.99,32.05,58700.0,31.229,31.3554,31.1026,31.1609,58700.0
2012-06-08 11:40:00,32.07,32.12,31.98,32.03,68700.0,31.1804,31.229,31.0929,31.1415,68700.0
2012-06-08 11:50:00,32.05,32.13,31.76,31.77,59900.0,31.1609,31.2387,30.879,30.8887,59900.0
2012-06-08 12:00:00,31.75,32.01,31.75,31.84,40600.0,30.8693,31.122,30.8693,30.9568,40600.0
2012-06-08 12:10:00,31.86,31.94,31.74,31.79,37600.0,30.9762,31.054,30.8595,30.9081,37600.0
2012-06-08 12:20:00,31.81,31.96,31.77,31.93,30300.0,30.9276,31.0734,30.8887,31.0443,30300.0
2012-06-08 12:30:00,31.95,32.24,31.95,32.2,83600.0,31.0637,31.3457,31.0637,31.3068,83600.0
2012-06-08 12:40:00,32.2,32.29,32.17,32.28,48700.0,31.3068,31.3943,31.2776,31.3846,48700.0
2012-06-08 12:50:00,32.29,32.43,32.28,32.37,114500.0,31.3943,31.5304,31.3846,31.4721,114500.0
2012-06-08 13:00:00,32.4,32.71,32.38,32.6,108000.0,31.5012,31.8026,31.4818,31.6957,108000.0
2012-06-08 13:10:00,32.6,32.74,32.54,32.71,70200.0,31.6957,31.8318,31.6373,31.8026,70200.0
2012-06-08 13:20:00,32.67,32.69,32.54,32.58,39700.0,31.7637,31.7832,31.6373,31.6762,39700.0
2012-06-08 13:30:00,32.57,32.6,32.46,32.5,27100.0,31.6665,31.6957,31.5596,31.5985,27100.0
2012-06-08 13:40:00,32.5,32.58,32.43,32.56,43300.0,31.5985,31.6762,31.5304,31.6568,43300.0
2012-06-08 13:50:00,32.58,32.73,32.56,32.7,41700.0,31.6762,31.8221,31.6568,31.7929,41700.0
2012-06-08 14:00:00,32.71,32.72,32.63,32.67,37500.0,31.8026,31.8123,31.7248,31.7637,37500.0
2012-06-08 14:10:00,32.67,32.67,32.55,32.56,27600.0,31.7637,31.7637,31.6471,31.6568,27600.0
2012-06-08 14:20:00,32.55,32.58,32.49,32.55,30200.0,31.6471,31.6762,31.5887,31.6471,30200.0
2012-06-08 14:30:00,32.56,32.65,32.47,32.56,28800.0,31.6568,31.7443,31.5693,31.6568,28800.0
2012-06-08 14:40:00,32.56,32.62,32.52,32.6,28100.0,31.6568,31.7151,31.6179,31.6957,28100.0
2012-06-08 14:50:00,32.6,32.61,32.37,32.37,77100.0,31.6957,31.7054,31.4721,31.4721,77100.0
2012-06-08 15:00:00,32.36,32.5,32.32,32.4,50600.0,31.4623,31.5985,31.4234,31.5012,50600.0
2012-06-08 15:10:00,32.39,32.5,32.38,32.47,81900.0,31.4915,31.5985,31.4818,31.5693,81900.0
2012-06-08 15:20:00,32.48,32.52,32.39,32.42,70900.0,31.579,31.6179,31.4915,31.5207,70900.0
2012-06-08 15:30:00,32.42,32.58,32.42,32.54,71600.0,31.5207,31.6762,31.5207,31.6373,71600.0
2012-06-08 15:40:00,32.54,32.7,32.49,32.67,100600.0,31.6373,31.7929,31.5887,31.7637,100600.0
2012-06-08 15:50:00,32.67,32.69,32.5,32.55,278500.0,31.7637,31.7832,31.5985,31.6471,278500.0
2012-06-11 09:30:00,33.05,33.52,32.43,32.47,128600.0,32.1332,32.5902,31.5304,31.5693,128600.0
2012-06-11 09:40:00,32.45,32.62,32.3,32.49,56500.0,31.5498,31.7151,31.404,31.5887,56500.0
2012-06-11 09:50:00,32.48,32.51,32.25,32.25,73700.0,31.579,31.6082,31.3554,31.3554,73700.0
2012-06-11 10:00:00,32.25,32.27,31.78,31.82,84700.0,31.3554,31.3748,30.8984,30.9373,84700.0
2012-06-11 10:10:00,31.82,31.97,31.7,31.7,63400.0,30.9373,31.0832,30.8206,30.8206,63400.0
2012-06-11 10:20:00,31.74,31.79,31.43,31.49,112900.0,30.8595,30.9081,30.5581,30.6165,112900.0
2012-06-11 10:30:00,31.47,31.5,31.31,31.48,144500.0,30.597,30.6262,30.4415,30.6067,144500.0
2012-06-11 10:40:00,31.47,31.58,31.35,31.36,62800.0,30.597,30.704,30.4804,30.4901,62800.0
2012-06-11 10:50:00,31.36,31.36,30.89,31.1,85600.0,30.4901,30.4901,30.0331,30.2373,85600.0
2012-06-11 11:00:00,31.09,31.15,31.0,31.15,126700.0,30.2276,30.2859,30.1401,30.2859,126700.0
2012-06-11 11:10:00,31.15,31.35,31.08,31.25,93000.0,30.2859,30.4804,30.2178,30.3831,93000.0
2012-06-11 11:20:00,31.22,31.35,31.19,31.26,61100.0,30.354,30.4804,30.3248,30.3928,61100.0
2012-06-11 11:30:00,31.24,31.52,31.18,31.52,93400.0,30.3734,30.6456,30.3151,30.6456,93400.0
2012-06-11 11:40:00,31.51,31.51,31.33,31.42,54300.0,30.6359,30.6359,30.4609,30.5484,54300.0
2012-06-11 11:50:00,31.41,31.48,31.1,31.42,59500.0,30.5387,30.6067,30.2373,30.5484,59500.0
2012-06-11 12:00:00,31.43,31.43,31.18,31.2,56400.0,30.5581,30.5581,30.3151,30.3345,56400.0
2012-06-11 12:10:00,31.21,31.25,31.0,31.11,56000.0,30.3442,30.3831,30.1401,30.247,56000.0
2012-06-11 12:20:00,31.12,31.21,30.89,30.98,169800.0,30.2567,30.3442,30.0331,30.1206,169800.0
2012-06-11 12:30:00,30.98,31.0,30.91,30.98,56200.0,30.1206,30.1401,30.0526,30.1206,56200.0
2012-06-11 12:40:00,30.98,31.03,30.86,31.02,62600.0,30.1206,30.1692,30.0039,30.1595,62600.0
2012-06-11 12:50:00,31.0,31.05,30.81,30.97,87600.0,30.1401,30.1887,29.9553,30.1109,87600.0
2012-06-11 13:00:00,30.96,31.18,30.96,31.15,71900.0,30.1012,30.3151,30.1012,30.2859,71900.0
2012-06-11 13:10:00,31.14,31.27,31.06,31.23,78200.0,30.2762,30.4026,30.1984,30.3637,78200.0
2012-06-11 13:20:00,31.23,31.28,31.14,31.22,56500.0,30.3637,30.4123,30.2762,30.354,56500.0
2012-06-11 13:30:00,31.24,31.31,31.15,31.21,65400.0,30.3734,30.4415,30.2859,30.3442,65400.0
2012-06-11 13:40:00,31.18,31.27,31.15,31.2,41100.0,30.3151,30.4026,30.2859,30.3345,41100.0
2012-06-11 13:50:00,31.22,31.27,31.16,31.2,33100.0,30.354,30.4026,30.2956,30.3345,33100.0
2012-06-11 14:00:00,31.18,31.18,30.85,30.97,53400.0,30.3151,30.3151,29.9942,30.1109,53400.0
2012-06-11 14:10:00,30.94,30.96,30.71,30.72,55200.0,30.0817,30.1012,29.8581,29.8678,55200.0
2012-06-11 14:20:00,30.73,30.85,30.68,30.68,73100.0,29.8776,29.9942,29.8289,29.8289,73100.0
2012-06-11 14:30:00,30.69,30.93,30.62,30.69,69200.0,29.8387,30.072,29.7706,29.8387,69200.0
2012-06-11 14:40:00,30.7,30.82,30.66,30.66,48700.0,29.8484,29.9651,29.8095,29.8095,48700.0
2012-06-11 14:50:00,30.66,30.86,30.58,30.73,77100.0,29.8095,30.0039,29.7317,29.8776,77100.0
2012-06-11 15:00:00,30.72,30.86,30.58,30.67,136100.0,29.8678,30.0039,29.7317,29.8192,136100.0
2012-06-11 15:10:00,30.64,30.71,30.48,30.54,154900.0,29.79,29.8581,29.6345,29.6928,154900.0
2012-06-11 15:20:00,30.55,30.6,30.39,30.6,109400.0,29.7025,29.7512,29.547,29.7512,109400.0
2012-06-11 15:30:00,30.59,30.61,30.42,30.48,230300.0,29.7414,29.7609,29.5762,29.6345,230300.0
2012-06-11 15:40:00,30.5,30.54,30.37,30.37,823700.0,29.6539,29.6928,29.5275,29.5275,823700.0
2012-06-11 15:50:00,30.36,30.4,30.13,30.18,378400.0,29.5178,29.5567,29.2942,29.3428,378400.0
2012-06-12 09:30:00,30.66,31.79,30.66,31.75,427200.0,29.8095,30.9081,29.8095,30.8693,427200.0
2012-06-12 09:40:00,31.74,32.28,31.51,31.65,324000.0,30.8595,31.3846,30.6359,30.772,324000.0
2012-06-12 09:50:00,31.69,32.05,31.68,31.98,145600.0,30.8109,31.1609,30.8012,31.0929,145600.0
2012-06-12 10:00:00,31.98,32.23,31.6,31.67,185600.0,31.0929,31.3359,30.7234,30.7915,185600.0
2012-06-12 10:10:00,31.67,31.82,31.48,31.62,199300.0,30.7915,30.9373,30.6067,30.7429,199300.0
2012-06-12 10:20:00,31.63,31.69,31.5,31.64,100400.0,30.7526,30.8109,30.6262,30.7623,100400.0
2012-06-12 10:30:00,31.63,31.8,31.52,31.66,92100.0,30.7526,30.9179,30.6456,30.7818,92100.0
2012-06-12 10:40:00,31.66,32.07,31.64,32.07,103700.0,30.7818,31.1804,30.7623,31.1804,103700.0
2012-06-12 10:50:00,32.07,32.21,32.06,32.09,190500.0,31.1804,31.3165,31.1707,31.1998,190500.0
2012-06-12 11:00:00,32.07,32.58,32.07,32.48,118900.0,31.1804,31.6762,31.1804,31.579,118900.0
2012-06-12 11:10:00,32.48,32.73,32.41,32.44,209000.0,31.579,31.8221,31.5109,31.5401,209000.0
2012-06-12 11:20:00,32.42,32.74,32.35,32.64,118800.0,31.5207,31.8318,31.4526,31.7346,118800.0
2012-06-12 11:30:00,32.63,32.72,32.45,32.49,114600.0,31.7248,31.8123,31.5498,31.5887,114600.0
2012-06-12 11:40:00,32.5,32.54,32.44,32.53,585000.0,31.5985,31.6373,31.5401,31.6276,585000.0
2012-06-12 11:50:00,32.53,32.54,32.05,32.1,82400.0,31.6276,31.6373,31.1609,31.2095,82400.0
2012-06-12 12:00:00,32.12,32.25,31.94,32.05,165700.0,31.229,31.3554,31.054,31.1609,165700.0
2012-06-12 12:10:00,32.05,32.11,31.84,32.03,195200.0,31.1609,31.2193,30.9568,31.1415,195200.0
2012-06-12 12:20:00,32.05,32.17,31.95,31.95,25700.0,31.1609,31.2776,31.0637,31.0637,25700.0
2012-06-12 12:30:00,31.99,32.14,31.92,32.08,26100.0,31.1026,31.2484,31.0345,31.1901,26100.0
2012-06-12 12:40:00,32.1,32.18,32.02,32.18,18900.0,31.2095,31.2873,31.1318,31.2873,18900.0
2012-06-12 12:50:00,32.15,32.18,31.91,31.99,28300.0,31.2582,31.2873,31.0248,31.1026,28300.0
2012-06-12 13:00:00,32.01,32.04,31.94,32.04,24200.0,31.122,31.1512,31.054,31.1512,24200.0
2012-06-12 13:10:00,32.04,32.29,32.02,32.15,35400.0,31.1512,31.3943,31.1318,31.2582,35400.0
2012-06-12 13:20:00,32.18,32.23,31.96,31.99,55100.0,31.2873,31.3359,31.0734,31.1026,55100.0
2012-06-12 13:30:00,31.99,32.13,31.98,32.1,44700.0,31.1026,31.2387,31.0929,31.2095,44700.0
2012-06-12 13:40:00,32.12,32.16,31.98,31.99,47400.0,31.229,31.2679,31.0929,31.1026,47400.0
2012-06-12 13:50:00,32.02,32.12,31.99,32.01,57500.0,31.1318,31.229,31.1026,31.122,57500.0
2012-06-12 14:00:00,32.01,32.16,31.99,32.11,42900.0,31.122,31.2679,31.1026,31.2193,42900.0
2012-06-12 14:10:00,32.08,32.12,32.01,32.09,31600.0,31.1901,31.229,31.122,31.1998,31600.0
2012-06-12 14:20:00,32.07,32.07,31.9,31.92,94500.0,31.1804,31.1804,31.0151,31.0345,94500.0
2012-06-12 14:30:00,31.92,32.2,31.92,32.18,90800.0,31.0345,31.3068,31.0345,31.2873,90800.0
2012-06-12 14:40:00,32.19,32.3,32.13,32.28,78000.0,31.2971,31.404,31.2387,31.3846,78000.0
2012-06-12 14:50:00,32.29,32.29,31.99,32.09,51500.0,31.3943,31.3943,31.1026,31.1998,51500.0
2012-06-12 15:00:00,32.09,32.16,32.04,32.11,39300.0,31.1998,31.2679,31.1512,31.2193,39300.0
2012-06-12 15:10:00,32.11,32.18,31.95,31.98,111200.0,31.2193,31.2873,31.0637,31.0929,111200.0
2012-06-12 15:20:00,31.98,32.14,31.86,32.1,90600.0,31.0929,31.2484,30.9762,31.2095,90600.0
2012-06-12 15:30:00,32.1,32.12,31.97,32.1,75400.0,31.2095,31.229,31.0832,31.2095,75400.0
2012-06-12 15:40:00,32.1,32.3,32.08,32.2,125300.0,31.2095,31.404,31.1901,31.3068,125300.0
2012-06-12 15:50:00,32.2,32.34,32.18,32.32,408800.0,31.3068,31.4429,31.2873,31.4234,408800.0
2012-06-13 09:30:00,31.98,31.99,31.54,31.61,108100.0,31.0929,31.1026,30.6651,30.7331,108100.0
2012-06-13 09:40:00,31.61,31.83,31.38,31.73,52600.0,30.7331,30.947,30.5095,30.8498,52600.0
2012-06-13 09:50:00,31.8,31.8,31.38,31.51,82600.0,30.9179,30.9179,30.5095,30.6359,82600.0
2012-06-13 10:00:00,31.42,31.8,31.41,31.73,92200.0,30.5484,30.9179,30.5387,30.8498,92200.0
2012-06-13 10:10:00,31.74,32.13,31.74,32.11,72300.0,30.8595,31.2387,30.8595,31.2193,72300.0
2012-06-13 10:20:00,32.12,32.19,31.79,32.02,76500.0,31.229,31.2971,30.9081,31.1318,76500.0
2012-06-13 10:30:00,32.02,32.45,32.02,32.36,117300.0,31.1318,31.5498,31.1318,31.4623,117300.0
2012-06-13 10:40:00,32.39,32.49,32.22,32.29,114200.0,31.4915,31.5887,31.3262,31.3943,114200.0
2012-06-13 10:50:00,32.31,32.59,32.28,32.54,57100.0,31.4137,31.686,31.3846,31.6373,57100.0
2012-06-13 11:00:00,32.54,32.54,32.08,32.25,83000.0,31.6373,31.6373,31.1901,31.3554,83000.0
2012-06-13 11:10:00,32.26,32.34,32.2,32.24,34100.0,31.3651,31.4429,31.3068,31.3457,34100.0
2012-06-13 11:20:00,32.24,32.4,32.24,32.34,44500.0,31.3457,31.5012,31.3457,31.4429,44500.0
2012-06-13 11:30:00,32.33,32.36,32.21,32.27,43400.0,31.4332,31.4623,31.3165,31.3748,43400.0
2012-06-13 11:40:00,32.26,32.4,32.25,32.36,114200.0,31.3651,31.5012,31.3554,31.4623,114200.0
2012-06-13 11:50:00,32.36,32.4,32.3,32.32,95200.0,31.4623,31.5012,31.404,31.4234,95200.0
2012-06-13 12:00:00,32.31,32.37,32.03,32.12,52100.0,31.4137,31.4721,31.1415,31.229,52100.0
2012-06-13 12:10:00,32.12,32.22,32.08,32.2,70100.0,31.229,31.3262,31.1901,31.3068,70100.0
2012-06-13 12:20:00,32.2,32.22,32.15,32.22,72000.0,31.3068,31.3262,31.2582,31.3262,72000.0
2012-06-13 12:30:00,32.22,32.5,32.19,32.48,37600.0,31.3262,31.5985,31.2971,31.579,37600.0
2012-06-13 12:40:00,32.5,32.56,32.47,32.55,67600.0,31.5985,31.6568,31.5693,31.6471,67600.0
2012-06-13 12:50:00,32.55,32.55,32.43,32.46,23400.0,31.6471,31.6471,31.5304,31.5596,23400.0
2012-06-13 13:00:00,32.47,32.69,32.47,32.68,82000.0,31.5693,31.7832,31.5693,31.7735,82000.0
2012-06-13 13:10:00,32.67,32.67,32.51,32.57,98100.0,31.7637,31.7637,31.6082,31.6665,98100.0
2012-06-13 13:20:00,32.57,32.64,32.43,32.61,60700.0,31.6665,31.7346,31.5304,31.7054,60700.0
2012-06-13 13:30:00,32.61,32.64,32.5,32.58,48400.0,31.7054,31.7346,31.5985,31.6762,48400.0
2012-06-13 13:40:00,32.57,32.59,32.5,32.53,119700.0,31.6665,31.686,31.5985,31.6276,119700.0
2012-06-13 13:50:00,32.53,32.55,32.2,32.23,69600.0,31.6276,31.6471,31.3068,31.3359,69600.0
2012-06-13 14:00:00,32.24,32.27,32.18,32.2,35300.0,31.3457,31.3748,31.2873,31.3068,35300.0
2012-06-13 14:10:00,32.2,32.2,32.09,32.14,24400.0,31.3068,31.3068,31.1998,31.2484,24400.0
2012-06-13 14:20:00,32.12,32.19,32.05,32.09,22200.0,31.229,31.2971,31.1609,31.1998,22200.0
2012-06-13 14:30:00,32.08,32.14,31.96,32.05,42700.0,31.1901,31.2484,31.0734,31.1609,42700.0
2012-06-13 14:40:00,32.05,32.09,31.86,32.05,81300.0,31.1609,31.1998,30.9762,31.1609,81300.0
2012-06-13 14:50:00,32.05,32.16,31.97,32.06,114400.0,31.1609,31.2679,31.0832,31.1707,114400.0
2012-06-13 15:00:00,32.04,32.11,31.98,32.01,104700.0,31.1512,31.2193,31.0929,31.122,104700.0
2012-06-13 15:10:00,32.01,32.02,31.57,31.57,126300.0,31.122,31.1318,30.6943,30.6943,126300.0
2012-06-13 15:20:00,31.58,31.63,31.37,31.47,132500.0,30.704,30.7526,30.4998,30.597,132500.0
2012-06-13 15:30:00,31.47,31.69,31.41,31.64,102100.0,30.597,30.8109,30.5387,30.7623,102100.0
2012-06-13 15:40:00,31.62,31.62,31.36,31.39,195100.0,30.7429,30.7429,30.4901,30.5192,195100.0
2012-06-13 15:50:00,31.4,31.71,31.36,31.69,183600.0,30.529,30.8304,30.4901,30.8109,183600.0
2012-06-14 09:30:00,31.64,32.17,31.62,31.97,256700.0,30.7623,31.2776,30.7429,31.0832,256700.0
2012-06-14 09:40:00,31.97,32.12,31.76,32.09,48500.0,31.0832,31.229,30.879,31.1998,48500.0
2012-06-14 09:50:00,32.06,32.57,32.06,32.54,112800.0,31.1707,31.6665,31.1707,31.6373,112800.0
2012-06-14 10:00:00,32.52,32.89,32.5,32.73,84900.0,31.6179,31.9776,31.5985,31.8221,84900.0
2012-06-14 10:10:00,32.74,32.8,32.51,32.6,61300.0,31.8318,31.8901,31.6082,31.6957,61300.0
2012-06-14 10:20:00,32.6,32.63,32.49,32.56,60900.0,31.6957,31.7248,31.5887,31.6568,60900.0
2012-06-14 10:30:00,32.56,32.78,32.51,32.75,38600.0,31.6568,31.8707,31.6082,31.8415,38600.0
2012-06-14 10:40:00,32.78,32.97,32.76,32.92,59900.0,31.8707,32.0554,31.8512,32.0068,59900.0
2012-06-14 10:50:00,32.91,33.13,32.91,32.99,50600.0,31.9971,32.211,31.9971,32.0749,50600.0
2012-06-14 11:00:00,32.99,33.03,32.86,32.96,32400.0,32.0749,32.1138,31.9485,32.0457,32400.0
2012-06-14 11:10:00,32.96,32.99,32.86,32.97,28900.0,32.0457,32.0749,31.9485,32.0554,28900.0
2012-06-14 11:20:00,32.99,32.99,32.89,32.91,84300.0,32.0749,32.0749,31.9776,31.9971,84300.0
2012-06-14 11:30:00,32.91,33.01,32.82,32.9,31300.0,31.9971,32.0943,31.9096,31.9874,31300.0
2012-06-14 11:40:00,32.93,32.93,32.78,32.86,16000.0,32.0165,32.0165,31.8707,31.9485,16000.0
2012-06-14 11:50:00,32.85,32.87,32.67,32.67,28800.0,31.9387,31.9582,31.7637,31.7637,28800.0
2012-06-14 12:00:00,32.66,32.91,32.66,32.89,43600.0,31.754,31.9971,31.754,31.9776,43600.0
2012-06-14 12:10:00,32.87,32.99,32.87,32.99,46500.0,31.9582,32.0749,31.9582,32.0749,46500.0
2012-06-14 12:20:00,32.98,33.04,32.95,32.99,27200.0,32.0651,32.1235,32.036,32.0749,27200.0
2012-06-14 12:30:00,32.99,32.99,32.92,32.93,24000.0,32.0749,32.0749,32.0068,32.0165,24000.0
2012-06-14 12:40:00,32.94,33.08,32.91,33.05,31100.0,32.0262,32.1624,31.9971,32.1332,31100.0
2012-06-14 12:50:00,33.03,33.05,32.9,32.91,29300.0,32.1138,32.1332,31.9874,31.9971,29300.0
2012-06-14 13:00:00,32.9,32.99,32.88,32.95,29800.0,31.9874,32.0749,31.9679,32.036,29800.0
2012-06-14 13:10:00,32.95,33.07,32.92,32.97,42700.0,32.036,32.1526,32.0068,32.0554,42700.0
2012-06-14 13:20:00,32.97,32.97,32.71,32.77,50200.0,32.0554,32.0554,31.8026,31.861,50200.0
2012-06-14 13:30:00,32.77,32.91,32.74,32.87,32500.0,31.861,31.9971,31.8318,31.9582,32500.0
2012-06-14 13:40:00,32.88,32.88,32.69,32.76,32900.0,31.9679,31.9679,31.7832,31.8512,32900.0
2012-06-14 13:50:00,32.77,32.86,32.76,32.8,28900.0,31.861,31.9485,31.8512,31.8901,28900.0
2012-06-14 14:00:00,32.8,32.92,32.79,32.85,23200.0,31.8901,32.0068,31.8804,31.9387,23200.0
2012-06-14 14:10:00,32.88,32.93,32.81,32.9,31700.0,31.9679,32.0165,31.8999,31.9874,31700.0
2012-06-14 14:20:00,32.9,32.9,32.75,32.75,71000.0,31.9874,31.9874,31.8415,31.8415,71000.0
2012-06-14 14:30:00,32.76,32.76,32.64,32.69,35700.0,31.8512,31.8512,31.7346,31.7832,35700.0
2012-06-14 14:40:00,32.7,32.75,32.65,32.65,34300.0,31.7929,31.8415,31.7443,31.7443,34300.0
2012-06-14 14:50:00,32.67,32.7,32.41,32.45,64800.0,31.7637,31.7929,31.5109,31.5498,64800.0
2012-06-14 15:00:00,32.4,33.39,32.38,33.3,156600.0,31.5012,32.4638,31.4818,32.3763,156600.0
2012-06-14 15:10:00,33.34,33.35,32.97,33.0,178000.0,32.4152,32.4249,32.0554,32.0846,178000.0
2012-06-14 15:20:00,33.0,33.08,32.66,32.78,132400.0,32.0846,32.1624,31.754,31.8707,132400.0
2012-06-14 15:30:00,32.77,33.16,32.74,33.11,134800.0,31.861,32.2401,31.8318,32.1915,134800.0
2012-06-14 15:40:00,33.08,33.23,32.93,33.17,190500.0,32.1624,32.3082,32.0165,32.2499,190500.0
2012-06-14 15:50:00,33.19,33.22,33.01,33.05,293600.0,32.2693,32.2985,32.0943,32.1332,293600.0
2012-06-15 09:30:00,33.57,33.62,33.24,33.5,405500.0,32.6388,32.6874,32.3179,32.5707,405500.0
2012-06-15 09:40:00,33.51,33.92,33.46,33.66,115700.0,32.5804,32.9791,32.5318,32.7263,115700.0
2012-06-15 09:50:00,33.67,33.79,33.43,33.48,86600.0,32.736,32.8527,32.5027,32.5513,86600.0
2012-06-15 10:00:00,33.51,33.58,33.48,33.56,96100.0,32.5804,32.6485,32.5513,32.629,96100.0
2012-06-15 10:10:00,33.56,33.87,33.54,33.79,82700.0,32.629,32.9304,32.6096,32.8527,82700.0
2012-06-15 10:20:00,33.79,33.8,33.48,33.62,153000.0,32.8527,32.8624,32.5513,32.6874,153000.0
2012-06-15 10:30:00,33.66,33.73,33.53,33.62,46900.0,32.7263,32.7943,32.5999,32.6874,46900.0
2012-06-15 10:40:00,33.64,33.89,33.53,33.85,35400.0,32.7068,32.9499,32.5999,32.911,35400.0
2012-06-15 10:50:00,33.79,34.08,33.72,34.02,89200.0,32.8527,33.1346,32.7846,33.0763,89200.0
2012-06-15 11:00:00,34.0,34.28,34.0,34.28,100400.0,33.0568,33.3291,33.0568,33.3291,100400.0
2012-06-15 11:10:00,34.28,34.45,34.25,34.45,87800.0,33.3291,33.4944,33.2999,33.4944,87800.0
2012-06-15 11:20:00,34.45,34.46,34.35,34.39,92500.0,33.4944,33.5041,33.3971,33.436,92500.0
2012-06-15 11:30:00,34.4,34.44,34.33,34.4,110800.0,33.4457,33.4846,33.3777,33.4457,110800.0
2012-06-15 11:40:00,34.42,34.44,34.38,34.4,66600.0,33.4652,33.4846,33.4263,33.4457,66600.0
2012-06-15 11:50:00,34.41,34.62,34.39,34.59,84400.0,33.4555,33.6596,33.436,33.6305,84400.0
2012-06-15 12:00:00,34.58,34.62,34.42,34.6,86400.0,33.6208,33.6596,33.4652,33.6402,86400.0
2012-06-15 12:10:00,34.6,34.64,34.56,34.59,53200.0,33.6402,33.6791,33.6013,33.6305,53200.0
2012-06-15 12:20:00,34.59,34.7,34.57,34.69,108600.0,33.6305,33.7374,33.611,33.7277,108600.0
2012-06-15 12:30:00,34.69,34.7,34.47,34.47,39100.0,33.7277,33.7374,33.5138,33.5138,39100.0
2012-06-15 12:40:00,34.47,34.61,34.43,34.59,41300.0,33.5138,33.6499,33.4749,33.6305,41300.0
2012-06-15 12:50:00,34.6,34.61,34.4,34.52,91100.0,33.6402,33.6499,33.4457,33.5624,91100.0
2012-06-15 13:00:00,34.51,34.57,34.43,34.51,72300.0,33.5527,33.611,33.4749,33.5527,72300.0
2012-06-15 13:10:00,34.5,34.69,34.48,34.58,35400.0,33.543,33.7277,33.5235,33.6208,35400.0
2012-06-15 13:20:00,34.57,34.63,34.53,34.61,27500.0,33.611,33.6694,33.5721,33.6499,27500.0
2012-06-15 13:30:00,34.61,34.61,34.44,34.44,51900.0,33.6499,33.6499,33.4846,33.4846,51900.0
2012-06-15 13:40:00,34.43,34.46,34.35,34.45,53800.0,33.4749,33.5041,33.3971,33.4944,53800.0
2012-06-15 13:50:00,34.46,34.57,34.43,34.54,56300.0,33.5041,33.611,33.4749,33.5819,56300.0
2012-06-15 14:00:00,34.54,34.69,34.54,34.66,50200.0,33.5819,33.7277,33.5819,33.6985,50200.0
2012-06-15 14:10:00,34.65,34.88,34.64,34.88,69700.0,33.6888,33.9124,33.6791,33.9124,69700.0
2012-06-15 14:20:00,34.86,35.09,34.86,34.98,105600.0,33.893,34.1166,33.893,34.0097,105600.0
2012-06-15 14:30:00,34.96,35.06,34.79,35.05,62200.0,33.9902,34.0874,33.8249,34.0777,62200.0
2012-06-15 14:40:00,35.02,35.07,34.84,34.85,58600.0,34.0485,34.0972,33.8735,33.8833,58600.0
2012-06-15 14:50:00,34.84,34.91,34.74,34.76,80500.0,33.8735,33.9416,33.7763,33.7958,80500.0
2012-06-15 15:00:00,34.75,34.88,34.74,34.88,128800.0,33.786,33.9124,33.7763,33.9124,128800.0
2012-06-15 15:10:00,34.87,34.93,34.75,34.75,97800.0,33.9027,33.961,33.786,33.786,97800.0
2012-06-15 15:20:00,34.75,34.81,34.72,34.76,118700.0,33.786,33.8444,33.7569,33.7958,118700.0
2012-06-15 15:30:00,34.75,34.81,34.72,34.77,122600.0,33.786,33.8444,33.7569,33.8055,122600.0
2012-06-15 15:40:00,34.77,34.85,34.69,34.8,212900.0,33.8055,33.8833,33.7277,33.8347,212900.0
2012-06-15 15:50:00,34.8,34.9,34.76,34.82,302800.0,33.8347,33.9319,33.7958,33.8541,302800.0
2012-06-18 09:30:00,34.28,34.45,33.83,34.45,78700.0,33.3291,33.4944,32.8916,33.4944,78700.0
2012-06-18 09:40:00,34.45,34.55,34.23,34.45,74900.0,33.4944,33.5916,33.2805,33.4944,74900.0
2012-06-18 09:50:00,34.45,34.54,34.15,34.24,83500.0,33.4944,33.5819,33.2027,33.2902,83500.0
2012-06-18 10:00:00,34.25,34.5,34.18,34.44,87000.0,33.2999,33.543,33.2318,33.4846,87000.0
2012-06-18 10:10:00,34.41,34.45,34.18,34.36,82100.0,33.4555,33.4944,33.2318,33.4069,82100.0
2012-06-18 10:20:00,34.37,34.7,34.37,34.7,57000.0,33.4166,33.7374,33.4166,33.7374,57000.0
2012-06-18 10:30:00,34.68,34.73,34.49,34.55,69600.0,33.718,33.7666,33.5332,33.5916,69600.0
2012-06-18 10:40:00,34.52,34.81,34.52,34.77,93100.0,33.5624,33.8444,33.5624,33.8055,93100.0
2012-06-18 10:50:00,34.82,34.98,34.58,34.58,55600.0,33.8541,34.0097,33.6208,33.6208,55600.0
2012-06-18 11:00:00,34.62,34.65,34.43,34.44,46800.0,33.6596,33.6888,33.4749,33.4846,46800.0
2012-06-18 11:10:00,34.42,34.49,34.3,34.32,33700.0,33.4652,33.5332,33.3485,33.368,33700.0
2012-06-18 11:20:00,34.32,34.4,34.24,34.4,76900.0,33.368,33.4457,33.2902,33.4457,76900.0
2012-06-18 11:30:00,34.39,34.55,34.31,34.31,44000.0,33.436,33.5916,33.3582,33.3582,44000.0
2012-06-18 11:40:00,34.32,34.63,34.31,34.53,47200.0,33.368,33.6694,33.3582,33.5721,47200.0
2012-06-18 11:50:00,34.54,34.55,34.4,34.51,37100.0,33.5819,33.5916,33.4457,33.5527,37100.0
2012-06-18 12:00:00,34.51,34.51,34.3,34.34,25100.0,33.5527,33.5527,33.3485,33.3874,25100.0
2012-06-18 12:10:00,34.34,34.42,34.26,34.39,29700.0,33.3874,33.4652,33.3096,33.436,29700.0
2012-06-18 12:20:00,34.4,34.42,34.29,34.31,21000.0,33.4457,33.4652,33.3388,33.3582,21000.0
2012-06-18 12:30:00,34.29,34.38,34.17,34.2,31900.0,33.3388,33.4263,33.2221,33.2513,31900.0
2012-06-18 12:40:00,34.2,34.46,34.2,34.46,29100.0,33.2513,33.5041,33.2513,33.5041,29100.0
2012-06-18 12:50:00,34.47,34.54,34.22,34.23,34400.0,33.5138,33.5819,33.2707,33.2805,34400.0
2012-06-18 13:00:00,34.27,34.37,34.21,34.37,27900.0,33.3194,33.4166,33.261,33.4166,27900.0
2012-06-18 13:10:00,34.36,34.58,34.35,34.58,40600.0,33.4069,33.6208,33.3971,33.6208,40600.0
2012-06-18 13:20:00,34.57,34.7,34.48,34.67,40900.0,33.611,33.7374,33.5235,33.7083,40900.0
2012-06-18 13:30:00,34.64,34.75,34.59,34.71,39300.0,33.6791,33.786,33.6305,33.7471,39300.0
2012-06-18 13:40:00,34.73,34.73,34.59,34.59,70900.0,33.7666,33.7666,33.6305,33.6305,70900.0
2012-06-18 13:50:00,34.59,34.68,34.5,34.66,40500.0,33.6305,33.718,33.543,33.6985,40500.0
2012-06-18 14:00:00,34.68,34.74,34.58,34.68,68100.0,33.718,33.7763,33.6208,33.718,68100.0
2012-06-18 14:10:00,34.67,34.8,34.62,34.7,44500.0,33.7083,33.8347,33.6596,33.7374,44500.0
2012-06-18 14:20:00,34.7,34.83,34.7,34.73,52900.0,33.7374,33.8638,33.7374,33.7666,52900.0
2012-06-18 14:30:00,34.74,35.0,34.74,34.97,67400.0,33.7763,34.0291,33.7763,33.9999,67400.0
2012-06-18 14:40:00,34.97,35.0,34.75,34.76,45600.0,33.9999,34.0291,33.786,33.7958,45600.0
2012-06-18 14:50:00,34.75,34.83,34.71,34.82,48600.0,33.786,33.8638,33.7471,33.8541,48600.0
2012-06-18 15:00:00,34.82,34.96,34.8,34.88,53100.0,33.8541,33.9902,33.8347,33.9124,53100.0
2012-06-18 15:10:00,34.88,34.9,34.6,34.62,82500.0,33.9124,33.9319,33.6402,33.6596,82500.0
2012-06-18 15:20:00,34.62,34.67,34.47,34.65,81800.0,33.6596,33.7083,33.5138,33.6888,81800.0
2012-06-18 15:30:00,34.65,34.8,34.57,34.75,120200.0,33.6888,33.8347,33.611,33.786,120200.0
2012-06-18 15:40:00,34.73,34.92,34.7,34.72,111700.0,33.7666,33.9513,33.7374,33.7569,111700.0
2012-06-18 15:50:00,34.72,34.82,34.64,34.78,220100.0,33.7569,33.8541,33.6791,33.8152,220100.0
2012-06-19 09:30:00,34.94,35.47,34.94,35.47,97600.0,33.9708,34.4861,33.9708,34.4861,97600.0
2012-06-19 09:40:00,35.47,35.64,35.35,35.61,71200.0,34.4861,34.6513,34.3694,34.6222,71200.0
2012-06-19 09:50:00,35.61,35.99,35.5,35.99,126300.0,34.6222,34.9916,34.5152,34.9916,126300.0
2012-06-19 10:00:00,35.99,36.4,35.96,36.18,169300.0,34.9916,35.3903,34.9625,35.1764,169300.0
2012-06-19 10:10:00,36.19,36.45,36.15,36.45,120200.0,35.1861,35.4389,35.1472,35.4389,120200.0
2012-06-19 10:20:00,36.44,36.7,36.44,36.56,115400.0,35.4292,35.6819,35.4292,35.5458,115400.0
2012-06-19 10:30:00,36.55,36.55,36.4,36.43,97400.0,35.5361,35.5361,35.3903,35.4194,97400.0
2012-06-19 10:40:00,36.43,36.45,36.11,36.21,56500.0,35.4194,35.4389,35.1083,35.2055,56500.0
2012-06-19 10:50:00,36.19,36.42,36.18,36.38,72200.0,35.1861,35.4097,35.1764,35.3708,72200.0
2012-06-19 11:00:00,36.39,36.48,36.19,36.3,58800.0,35.3805,35.468,35.1861,35.293,58800.0
2012-06-19 11:10:00,36.26,36.48,36.26,36.41,46100.0,35.2542,35.468,35.2542,35.4,46100.0
2012-06-19 11:20:00,36.43,36.45,36.17,36.24,63000.0,35.4194,35.4389,35.1666,35.2347,63000.0
2012-06-19 11:30:00,36.23,36.26,36.19,36.22,57400.0,35.225,35.2542,35.1861,35.2153,57400.0
2012-06-19 11:40:00,36.22,36.57,36.22,36.54,54600.0,35.2153,35.5556,35.2153,35.5264,54600.0
2012-06-19 11:50:00,36.54,36.57,36.43,36.56,61400.0,35.5264,35.5556,35.4194,35.5458,61400.0
2012-06-19 12:00:00,36.56,36.7,36.5,36.51,38200.0,35.5458,35.6819,35.4875,35.4972,38200.0
2012-06-19 12:10:00,36.49,36.58,36.26,36.28,40700.0,35.4778,35.5653,35.2542,35.2736,40700.0
2012-06-19 12:20:00,36.3,36.41,36.14,36.14,54100.0,35.293,35.4,35.1375,35.1375,54100.0
2012-06-19 12:30:00,36.16,36.22,36.09,36.2,40800.0,35.1569,35.2153,35.0889,35.1958,40800.0
2012-06-19 12:40:00,36.2,36.32,36.19,36.29,37000.0,35.1958,35.3125,35.1861,35.2833,37000.0
2012-06-19 12:50:00,36.28,36.36,36.25,36.36,53700.0,35.2736,35.3514,35.2444,35.3514,53700.0
2012-06-19 13:00:00,36.35,36.35,36.25,36.28,31400.0,35.3417,35.3417,35.2444,35.2736,31400.0
2012-06-19 13:10:00,36.27,36.33,36.24,36.31,60100.0,35.2639,35.3222,35.2347,35.3028,60100.0
2012-06-19 13:20:00,36.32,36.42,36.25,36.4,81100.0,35.3125,35.4097,35.2444,35.3903,81100.0
2012-06-19 13:30:00,36.4,36.58,36.4,36.55,126700.0,35.3903,35.5653,35.3903,35.5361,126700.0
2012-06-19 13:40:00,36.57,36.73,36.55,36.72,87800.0,35.5556,35.7111,35.5361,35.7014,87800.0
2012-06-19 13:50:00,36.71,36.73,36.61,36.69,82000.0,35.6917,35.7111,35.5944,35.6722,82000.0
2012-06-19 14:00:00,36.68,36.9,36.58,36.88,133300.0,35.6625,35.8764,35.5653,35.857,133300.0
2012-06-19 14:10:00,36.88,37.03,36.88,36.92,78600.0,35.857,36.0028,35.857,35.8958,78600.0
2012-06-19 14:20:00,36.94,36.99,36.79,36.8,77500.0,35.9153,35.9639,35.7694,35.7792,77500.0
2012-06-19 14:30:00,36.8,36.82,36.63,36.79,69500.0,35.7792,35.7986,35.6139,35.7694,69500.0
2012-06-19 14:40:00,36.8,36.85,36.65,36.73,67600.0,35.7792,35.8278,35.6333,35.7111,67600.0
2012-06-19 14:50:00,36.75,36.95,36.72,36.92,84000.0,35.7306,35.925,35.7014,35.8958,84000.0
2012-06-19 15:00:00,36.91,36.91,36.75,36.83,90100.0,35.8861,35.8861,35.7306,35.8083,90100.0
2012-06-19 15:10:00,36.84,36.9,36.77,36.89,90000.0,35.8181,35.8764,35.75,35.8667,90000.0
2012-06-19 15:20:00,36.9,37.0,36.79,36.99,151100.0,35.8764,35.9736,35.7694,35.9639,151100.0
2012-06-19 15:30:00,36.99,37.05,36.8,36.98,219000.0,35.9639,36.0222,35.7792,35.9542,219000.0
2012-06-19 15:40:00,36.96,37.08,36.86,36.94,155100.0,35.9347,36.0514,35.8375,35.9153,155100.0
2012-06-19 15:50:00,36.95,37.05,36.9,36.92,264700.0,35.925,36.0222,35.8764,35.8958,264700.0
2012-06-20 09:30:00,36.23,36.45,35.54,35.61,161300.0,35.225,35.4389,34.5541,34.6222,161300.0
2012-06-20 09:40:00,35.61,35.62,34.87,34.95,255500.0,34.6222,34.6319,33.9027,33.9805,255500.0
2012-06-20 09:50:00,34.91,35.1,34.91,35.04,163400.0,33.9416,34.1263,33.9416,34.068,163400.0
2012-06-20 10:00:00,35.05,35.35,35.01,35.22,215100.0,34.0777,34.3694,34.0388,34.243,215100.0
2012-06-20 10:10:00,35.23,35.68,35.19,35.5,210200.0,34.2527,34.6902,34.2138,34.5152,210200.0
2012-06-20 10:20:00,35.49,35.51,35.01,35.03,121500.0,34.5055,34.525,34.0388,34.0583,121500.0
2012-06-20 10:30:00,35.03,35.15,34.93,34.95,96900.0,34.0583,34.1749,33.961,33.9805,96900.0
2012-06-20 10:40:00,34.94,34.96,34.59,34.6,125000.0,33.9708,33.9902,33.6305,33.6402,125000.0
2012-06-20 10:50:00,34.59,34.6,34.14,34.29,177700.0,33.6305,33.6402,33.193,33.3388,177700.0
2012-06-20 11:00:00,34.29,35.0,34.25,34.98,172200.0,33.3388,34.0291,33.2999,34.0097,172200.0
2012-06-20 11:10:00,34.98,35.15,34.85,35.12,108100.0,34.0097,34.1749,33.8833,34.1458,108100.0
2012-06-20 11:20:00,35.12,35.26,34.85,34.97,88100.0,34.1458,34.2819,33.8833,33.9999,88100.0
2012-06-20 11:30:00,34.97,35.0,34.87,34.87,43200.0,33.9999,34.0291,33.9027,33.9027,43200.0
2012-06-20 11:40:00,34.87,35.0,34.83,34.88,39500.0,33.9027,34.0291,33.8638,33.9124,39500.0
2012-06-20 11:50:00,34.86,34.99,34.72,34.77,41800.0,33.893,34.0194,33.7569,33.8055,41800.0
2012-06-20 12:00:00,34.73,34.77,34.62,34.66,61700.0,33.7666,33.8055,33.6596,33.6985,61700.0
2012-06-20 12:10:00,34.66,34.79,34.5,34.77,98700.0,33.6985,33.8249,33.543,33.8055,98700.0
2012-06-20 12:20:00,34.77,34.8,34.54,34.62,47600.0,33.8055,33.8347,33.5819,33.6596,47600.0
2012-06-20 12:30:00,34.65,34.77,34.41,34.63,129500.0,33.6888,33.8055,33.4555,33.6694,129500.0
2012-06-20 12:40:00,34.63,35.12,34.57,35.11,110600.0,33.6694,34.1458,33.611,34.1361,110600.0
2012-06-20 12:50:00,35.11,35.36,35.0,35.16,160300.0,34.1361,34.3791,34.0291,34.1847,160300.0
2012-06-20 13:00:00,35.18,36.07,35.16,35.92,206900.0,34.2041,35.0694,34.1847,34.9236,206900.0
2012-06-20 13:10:00,35.93,36.0,35.21,35.23,131100.0,34.9333,35.0014,34.2333,34.2527,131100.0
2012-06-20 13:20:00,35.23,35.37,35.16,35.22,53100.0,34.2527,34.3888,34.1847,34.243,53100.0
2012-06-20 13:30:00,35.24,35.65,35.24,35.47,109300.0,34.2624,34.6611,34.2624,34.4861,109300.0
2012-06-20 13:40:00,35.43,35.65,35.39,35.64,36600.0,34.4472,34.6611,34.4083,34.6513,36600.0
2012-06-20 13:50:00,35.64,35.64,35.43,35.53,37200.0,34.6513,34.6513,34.4472,34.5444,37200.0
2012-06-20 14:00:00,35.51,35.54,35.34,35.51,50700.0,34.525,34.5541,34.3597,34.525,50700.0
2012-06-20 14:10:00,35.5,35.76,35.5,35.55,55400.0,34.5152,34.768,34.5152,34.5638,55400.0
2012-06-20 14:20:00,35.54,35.62,35.42,35.51,77300.0,34.5541,34.6319,34.4375,34.525,77300.0
2012-06-20 14:30:00,35.5,35.88,35.5,35.83,67100.0,34.5152,34.8847,34.5152,34.8361,67100.0
2012-06-20 14:40:00,35.79,35.79,35.41,35.48,95200.0,34.7972,34.7972,34.4277,34.4958,95200.0
2012-06-20 14:50:00,35.5,35.56,35.44,35.48,81200.0,34.5152,34.5736,34.4569,34.4958,81200.0
2012-06-20 15:00:00,35.48,35.49,35.15,35.22,69700.0,34.4958,34.5055,34.1749,34.243,69700.0
2012-06-20 15:10:00,35.2,35.45,35.11,35.22,56900.0,34.2236,34.4666,34.1361,34.243,56900.0
2012-06-20 15:20:00,35.22,35.38,35.12,35.32,122500.0,34.243,34.3986,34.1458,34.3402,122500.0
2012-06-20 15:30:00,35.32,35.4,35.19,35.19,106600.0,34.3402,34.418,34.2138,34.2138,106600.0
2012-06-20 15:40:00,35.19,35.41,35.19,35.35,96400.0,34.2138,34.4277,34.2138,34.3694,96400.0
2012-06-20 15:50:00,35.34,35.37,35.21,35.34,139900.0,34.3597,34.3888,34.2333,34.3597,139900.0
2012-06-21 09:30:00,36.33,36.8,35.77,35.78,167900.0,35.3222,35.7792,34.7777,34.7875,167900.0
2012-06-21 09:40:00,35.78,35.82,35.38,35.41,177300.0,34.7875,34.8264,34.3986,34.4277,177300.0
2012-06-21 09:50:00,35.38,35.51,35.07,35.11,137300.0,34.3986,34.525,34.0972,34.1361,137300.0
2012-06-21 10:00:00,35.06,35.1,34.41,34.46,151200.0,34.0874,34.1263,33.4555,33.5041,151200.0
2012-06-21 10:10:00,34.45,34.67,34.43,34.57,104000.0,33.4944,33.7083,33.4749,33.611,104000.0
2012-06-21 10:20:00,34.54,34.89,34.54,34.72,142900.0,33.5819,33.9222,33.5819,33.7569,142900.0
2012-06-21 10:30:00,34.74,34.99,34.66,34.99,96400.0,33.7763,34.0194,33.6985,34.0194,96400.0
2012-06-21 10:40:00,34.97,35.2,34.96,35.05,101700.0,33.9999,34.2236,33.9902,34.0777,101700.0
2012-06-21 10:50:00,35.05,35.1,34.81,34.86,50400.0,34.0777,34.1263,33.8444,33.893,50400.0
2012-06-21 11:00:00,34.87,34.87,34.63,34.68,48100.0,33.9027,33.9027,33.6694,33.718,48100.0
2012-06-21 11:10:00,34.68,34.82,34.68,34.81,27800.0,33.718,33.8541,33.718,33.8444,27800.0
2012-06-21 11:20:00,34.78,34.78,34.55,34.64,51900.0,33.8152,33.8152,33.5916,33.6791,51900.0
2012-06-21 11:30:00,34.62,34.64,34.35,34.36,89600.0,33.6596,33.6791,33.3971,33.4069,89600.0
2012-06-21 11:40:00,34.37,34.43,34.27,34.38,44700.0,33.4166,33.4749,33.3194,33.4263,44700.0
2012-06-21 11:50:00,34.38,34.44,34.32,34.41,20200.0,33.4263,33.4846,33.368,33.4555,20200.0
2012-06-21 12:00:00,34.44,34.53,34.38,34.48,33000.0,33.4846,33.5721,33.4263,33.5235,33000.0
2012-06-21 12:10:00,34.46,34.48,34.26,34.29,25600.0,33.5041,33.5235,33.3096,33.3388,25600.0
2012-06-21 12:20:00,34.29,34.33,34.18,34.2,58200.0,33.3388,33.3777,33.2318,33.2513,58200.0
2012-06-21 12:30:00,34.21,34.36,34.2,34.35,33300.0,33.261,33.4069,33.2513,33.3971,33300.0
2012-06-21 12:40:00,34.36,34.38,34.24,34.26,18300.0,33.4069,33.4263,33.2902,33.3096,18300.0
2012-06-21 12:50:00,34.27,34.4,34.24,34.38,27900.0,33.3194,33.4457,33.2902,33.4263,27900.0
2012-06-21 13:00:00,34.37,34.44,34.33,34.43,28300.0,33.4166,33.4846,33.3777,33.4749,28300.0
2012-06-21 13:10:00,34.41,34.43,34.22,34.28,62200.0,33.4555,33.4749,33.2707,33.3291,62200.0
2012-06-21 13:20:00,34.27,34.34,34.23,34.26,41700.0,33.3194,33.3874,33.2805,33.3096,41700.0
2012-06-21 13:30:00,34.25,34.34,34.22,34.23,56600.0,33.2999,33.3874,33.2707,33.2805,56600.0
2012-06-21 13:40:00,34.23,34.23,34.02,34.04,73300.0,33.2805,33.2805,33.0763,33.0957,73300.0
2012-06-21 13:50:00,34.04,34.09,34.0,34.0,41200.0,33.0957,33.1443,33.0568,33.0568,41200.0
2012-06-21 14:00:00,34.0,34.0,33.76,33.77,55000.0,33.0568,33.0568,32.8235,32.8332,55000.0
2012-06-21 14:10:00,33.77,33.86,33.71,33.79,56800.0,32.8332,32.9207,32.7749,32.8527,56800.0
2012-06-21 14:20:00,33.79,33.85,33.62,33.85,50700.0,32.8527,32.911,32.6874,32.911,50700.0
2012-06-21 14:30:00,33.84,33.98,33.84,33.93,48000.0,32.9013,33.0374,32.9013,32.9888,48000.0
2012-06-21 14:40:00,33.9,34.24,33.9,34.17,47500.0,32.9596,33.2902,32.9596,33.2221,47500.0
2012-06-21 14:50:00,34.15,34.33,34.11,34.31,78700.0,33.2027,33.3777,33.1638,33.3582,78700.0
2012-06-21 15:00:00,34.31,34.31,34.16,34.25,93400.0,33.3582,33.3582,33.2124,33.2999,93400.0
2012-06-21 15:10:00,34.24,34.25,34.03,34.13,54900.0,33.2902,33.2999,33.086,33.1832,54900.0
2012-06-21 15:20:00,34.13,34.25,34.03,34.1,98200.0,33.1832,33.2999,33.086,33.1541,98200.0
2012-06-21 15:30:00,34.1,34.34,33.91,34.24,217000.0,33.1541,33.3874,32.9693,33.2902,217000.0
2012-06-21 15:40:00,34.23,34.23,34.04,34.14,166100.0,33.2805,33.2805,33.0957,33.193,166100.0
2012-06-21 15:50:00,34.13,34.23,34.07,34.13,297200.0,33.1832,33.2805,33.1249,33.1832,297200.0
2012-06-22 09:30:00,34.51,34.8,33.58,33.7,154600.0,33.5527,33.8347,32.6485,32.7652,154600.0
2012-06-22 09:40:00,33.7,33.9,33.25,33.41,63400.0,32.7652,32.9596,32.3276,32.4832,63400.0
2012-06-22 09:50:00,33.41,33.48,32.98,33.1,176000.0,32.4832,32.5513,32.0651,32.1818,176000.0
2012-06-22 10:00:00,33.09,33.59,33.09,33.42,179700.0,32.1721,32.6582,32.1721,32.4929,179700.0
2012-06-22 10:10:00,33.42,33.59,33.16,33.21,237800.0,32.4929,32.6582,32.2401,32.2888,237800.0
2012-06-22 10:20:00,33.21,33.39,33.06,33.18,67100.0,32.2888,32.4638,32.1429,32.2596,67100.0
2012-06-22 10:30:00,33.16,33.19,32.56,32.68,193100.0,32.2401,32.2693,31.6568,31.7735,193100.0
2012-06-22 10:40:00,32.66,32.73,32.46,32.55,113600.0,31.754,31.8221,31.5596,31.6471,113600.0
2012-06-22 10:50:00,32.56,33.03,32.56,32.96,113900.0,31.6568,32.1138,31.6568,32.0457,113900.0
2012-06-22 11:00:00,32.99,33.17,32.95,33.1,85900.0,32.0749,32.2499,32.036,32.1818,85900.0
2012-06-22 11:10:00,33.06,33.25,33.0,33.23,94200.0,32.1429,32.3276,32.0846,32.3082,94200.0
2012-06-22 11:20:00,33.19,33.28,33.15,33.25,49100.0,32.2693,32.3568,32.2304,32.3276,49100.0
2012-06-22 11:30:00,33.25,33.31,33.01,33.01,82800.0,32.3276,32.386,32.0943,32.0943,82800.0
2012-06-22 11:40:00,33.02,33.2,32.93,33.15,52300.0,32.104,32.279,32.0165,32.2304,52300.0
2012-06-22 11:50:00,33.15,33.2,33.12,33.16,31500.0,32.2304,32.279,32.2013,32.2401,31500.0
2012-06-22 12:00:00,33.17,33.18,33.09,33.15,26400.0,32.2499,32.2596,32.1721,32.2304,26400.0
2012-06-22 12:10:00,33.14,33.17,32.99,33.01,43600.0,32.2207,32.2499,32.0749,32.0943,43600.0
2012-06-22 12:20:00,33.02,33.04,32.88,32.94,55000.0,32.104,32.1235,31.9679,32.0262,55000.0
2012-06-22 12:30:00,32.92,32.94,32.76,32.77,33800.0,32.0068,32.0262,31.8512,31.861,33800.0
2012-06-22 12:40:00,32.79,32.84,32.75,32.78,41400.0,31.8804,31.929,31.8415,31.8707,41400.0
2012-06-22 12:50:00,32.81,32.89,32.77,32.81,32500.0,31.8999,31.9776,31.861,31.8999,32500.0
2012-06-22 13:00:00,32.81,32.9,32.8,32.82,69100.0,31.8999,31.9874,31.8901,31.9096,69100.0
2012-06-22 13:10:00,32.79,32.87,32.73,32.85,36900.0,31.8804,31.9582,31.8221,31.9387,36900.0
2012-06-22 13:20:00,32.87,32.96,32.83,32.91,75500.0,31.9582,32.0457,31.9193,31.9971,75500.0
2012-06-22 13:30:00,32.89,32.95,32.83,32.94,40200.0,31.9776,32.036,31.9193,32.0262,40200.0
2012-06-22 13:40:00,32.9,32.96,32.9,32.92,27200.0,31.9874,32.0457,31.9874,32.0068,27200.0
2012-06-22 13:50:00,32.93,32.99,32.87,32.99,48100.0,32.0165,32.0749,31.9582,32.0749,48100.0
2012-06-22 14:00:00,32.98,33.3,32.96,33.28,152400.0,32.0651,32.3763,32.0457,32.3568,152400.0
2012-06-22 14:10:00,33.3,33.31,33.12,33.15,42400.0,32.3763,32.386,32.2013,32.2304,42400.0
2012-06-22 14:20:00,33.12,33.2,33.12,33.19,29200.0,32.2013,32.279,32.2013,32.2693,29200.0
2012-06-22 14:30:00,33.19,33.36,33.14,33.34,69200.0,32.2693,32.4346,32.2207,32.4152,69200.0
2012-06-22 14:40:00,33.35,33.51,33.35,33.49,65600.0,32.4249,32.5804,32.4249,32.561,65600.0
2012-06-22 14:50:00,33.5,33.58,33.45,33.49,85300.0,32.5707,32.6485,32.5221,32.561,85300.0
2012-06-22 15:00:00,33.52,33.55,33.44,33.45,81300.0,32.5902,32.6193,32.5124,32.5221,81300.0
2012-06-22 15:10:00,33.48,33.51,33.42,33.44,72800.0,32.5513,32.5804,32.4929,32.5124,72800.0
2012-06-22 15:20:00,33.45,33.51,33.44,33.48,44600.0,32.5221,32.5804,32.5124,32.5513,44600.0
2012-06-22 15:30:00,33.49,33.57,33.44,33.54,77600.0,32.561,32.6388,32.5124,32.6096,77600.0
2012-06-22 15:40:00,33.52,33.77,33.51,33.72,212200.0,32.5902,32.8332,32.5804,32.7846,212200.0
2012-06-22 15:50:00,33.68,33.73,33.44,33.44,490000.0,32.7457,32.7943,32.5124,32.5124,490000.0
2012-06-25 09:30:00,32.65,32.7,31.6,31.96,182000.0,31.7443,31.7929,30.7234,31.0734,182000.0
2012-06-25 09:40:00,31.95,31.99,31.68,31.87,141700.0,31.0637,31.1026,30.8012,30.9859,141700.0
2012-06-25 09:50:00,31.87,31.88,31.26,31.45,159100.0,30.9859,30.9957,30.3928,30.5776,159100.0
2012-06-25 10:00:00,31.5,31.75,31.45,31.56,115900.0,30.6262,30.8693,30.5776,30.6845,115900.0
2012-06-25 10:10:00,31.56,31.62,31.04,31.06,149900.0,30.6845,30.7429,30.179,30.1984,149900.0
2012-06-25 10:20:00,31.11,31.39,31.0,31.39,81500.0,30.247,30.5192,30.1401,30.5192,81500.0
2012-06-25 10:30:00,31.39,31.52,31.29,31.31,195100.0,30.5192,30.6456,30.422,30.4415,195100.0
2012-06-25 10:40:00,31.33,31.48,31.22,31.35,102000.0,30.4609,30.6067,30.354,30.4804,102000.0
2012-06-25 10:50:00,31.33,31.34,31.2,31.29,99500.0,30.4609,30.4706,30.3345,30.422,99500.0
2012-06-25 11:00:00,31.29,31.31,30.88,30.97,149500.0,30.422,30.4415,30.0234,30.1109,149500.0
2012-06-25 11:10:00,30.98,31.0,30.9,30.99,73200.0,30.1206,30.1401,30.0428,30.1303,73200.0
2012-06-25 11:20:00,30.98,31.0,30.95,30.97,143200.0,30.1206,30.1401,30.0914,30.1109,143200.0
2012-06-25 11:30:00,30.98,30.98,30.54,30.59,155600.0,30.1206,30.1206,29.6928,29.7414,155600.0
2012-06-25 11:40:00,30.58,30.79,30.55,30.74,141600.0,29.7317,29.9359,29.7025,29.8873,141600.0
2012-06-25 11:50:00,30.74,30.77,30.62,30.69,98000.0,29.8873,29.9164,29.7706,29.8387,98000.0
2012-06-25 12:00:00,30.66,30.74,30.62,30.73,36400.0,29.8095,29.8873,29.7706,29.8776,36400.0
2012-06-25 12:10:00,30.72,30.99,30.71,30.93,144300.0,29.8678,30.1303,29.8581,30.072,144300.0
2012-06-25 12:20:00,30.91,30.94,30.8,30.86,92400.0,30.0526,30.0817,29.9456,30.0039,92400.0
2012-06-25 12:30:00,30.89,30.97,30.86,30.93,37200.0,30.0331,30.1109,30.0039,30.072,37200.0
2012-06-25 12:40:00,30.92,31.0,30.89,30.9,85300.0,30.0623,30.1401,30.0331,30.0428,85300.0
2012-06-25 12:50:00,30.9,30.91,30.77,30.77,46700.0,30.0428,30.0526,29.9164,29.9164,46700.0
2012-06-25 13:00:00,30.79,30.84,30.72,30.78,64800.0,29.9359,29.9845,29.8678,29.9262,64800.0
2012-06-25 13:10:00,30.81,30.85,30.77,30.83,55300.0,29.9553,29.9942,29.9164,29.9748,55300.0
2012-06-25 13:20:00,30.83,31.11,30.83,31.11,172400.0,29.9748,30.247,29.9748,30.247,172400.0
2012-06-25 13:30:00,31.08,31.3,31.06,31.27,85300.0,30.2178,30.4317,30.1984,30.4026,85300.0
2012-06-25 13:40:00,31.23,31.3,31.23,31.27,43600.0,30.3637,30.4317,30.3637,30.4026,43600.0
2012-06-25 13:50:00,31.28,31.47,31.24,31.44,62100.0,30.4123,30.597,30.3734,30.5679,62100.0
2012-06-25 14:00:00,31.44,31.5,31.35,31.36,61400.0,30.5679,30.6262,30.4804,30.4901,61400.0
2012-06-25 14:10:00,31.37,31.45,31.27,31.4,59000.0,30.4998,30.5776,30.4026,30.529,59000.0
2012-06-25 14:20:00,31.4,31.53,31.35,31.5,99100.0,30.529,30.6554,30.4804,30.6262,99100.0
2012-06-25 14:30:00,31.5,31.54,31.44,31.51,76200.0,30.6262,30.6651,30.5679,30.6359,76200.0
2012-06-25 14:40:00,31.51,31.51,31.4,31.4,45900.0,30.6359,30.6359,30.529,30.529,45900.0
2012-06-25 14:50:00,31.4,31.42,31.31,31.36,98300.0,30.529,30.5484,30.4415,30.4901,98300.0
2012-06-25 15:00:00,31.37,31.46,31.31,31.41,106500.0,30.4998,30.5873,30.4415,30.5387,106500.0
2012-06-25 15:10:00,31.42,31.5,31.37,31.5,55700.0,30.5484,30.6262,30.4998,30.6262,55700.0
2012-06-25 15:20:00,31.5,31.68,31.47,31.63,92000.0,30.6262,30.8012,30.597,30.7526,92000.0
2012-06-25 15:30:00,31.63,31.73,31.5,31.73,100700.0,30.7526,30.8498,30.6262,30.8498,100700.0
2012-06-25 15:40:00,31.73,31.82,31.62,31.64,104900.0,30.8498,30.9373,30.7429,30.7623,104900.0
2012-06-25 15:50:00,31.65,31.65,31.5,31.58,178800.0,30.772,30.772,30.6262,30.704,178800.0
2012-06-26 09:30:00,31.92,32.15,31.64,32.07,85800.0,31.0345,31.2582,30.7623,31.1804,85800.0
2012-06-26 09:40:00,32.07,32.13,31.29,31.42,126000.0,31.1804,31.2387,30.422,30.5484,126000.0
2012-06-26 09:50:00,31.43,31.62,31.38,31.6,34400.0,30.5581,30.7429,30.5095,30.7234,34400.0
2012-06-26 10:00:00,31.58,31.93,31.52,31.77,45500.0,30.704,31.0443,30.6456,30.8887,45500.0
2012-06-26 10:10:00,31.77,31.8,31.39,31.39,34400.0,30.8887,30.9179,30.5192,30.5192,34400.0
2012-06-26 10:20:00,31.41,31.59,31.18,31.41,278000.0,30.5387,30.7137,30.3151,30.5387,278000.0
2012-06-26 10:30:00,31.42,31.47,31.29,31.37,32700.0,30.5484,30.597,30.422,30.4998,32700.0
2012-06-26 10:40:00,31.37,31.4,31.14,31.16,56800.0,30.4998,30.529,30.2762,30.2956,56800.0
2012-06-26 10:50:00,31.16,31.23,30.96,31.16,81800.0,30.2956,30.3637,30.1012,30.2956,81800.0
2012-06-26 11:00:00,31.16,31.38,30.79,30.88,78700.0,30.2956,30.5095,29.9359,30.0234,78700.0
2012-06-26 11:10:00,30.87,30.93,30.72,30.86,94600.0,30.0137,30.072,29.8678,30.0039,94600.0
2012-06-26 11:20:00,30.86,31.06,30.69,30.99,110000.0,30.0039,30.1984,29.8387,30.1303,110000.0
2012-06-26 11:30:00,31.01,31.07,30.87,30.95,54000.0,30.1498,30.2081,30.0137,30.0914,54000.0
2012-06-26 11:40:00,30.91,30.96,30.87,30.95,26600.0,30.0526,30.1012,30.0137,30.0914,26600.0
2012-06-26 11:50:00,30.95,31.04,30.94,31.04,35500.0,30.0914,30.179,30.0817,30.179,35500.0
2012-06-26 12:00:00,31.04,31.21,31.01,31.12,46800.0,30.179,30.3442,30.1498,30.2567,46800.0
2012-06-26 12:10:00,31.13,31.27,31.13,31.24,55700.0,30.2665,30.4026,30.2665,30.3734,55700.0
2012-06-26 12:20:00,31.23,31.35,31.23,31.3,58300.0,30.3637,30.4804,30.3637,30.4317,58300.0
2012-06-26 12:30:00,31.3,31.49,31.3,31.42,48900.0,30.4317,30.6165,30.4317,30.5484,48900.0
2012-06-26 12:40:00,31.42,31.42,31.32,31.41,93700.0,30.5484,30.5484,30.4512,30.5387,93700.0
2012-06-26 12:50:00,31.4,31.5,31.31,31.49,67200.0,30.529,30.6262,30.4415,30.6165,67200.0
2012-06-26 13:00:00,31.49,31.65,31.49,31.6,65900.0,30.6165,30.772,30.6165,30.7234,65900.0
2012-06-26 13:10:00,31.6,31.73,31.59,31.65,66000.0,30.7234,30.8498,30.7137,30.772,66000.0
2012-06-26 13:20:00,31.65,31.65,31.58,31.64,18400.0,30.772,30.772,30.704,30.7623,18400.0
2012-06-26 13:30:00,31.62,31.65,31.53,31.63,42200.0,30.7429,30.772,30.6554,30.7526,42200.0
2012-06-26 13:40:00,31.64,31.65,31.55,31.61,35600.0,30.7623,30.772,30.6748,30.7331,35600.0
2012-06-26 13:50:00,31.62,31.66,31.56,31.63,62800.0,30.7429,30.7818,30.6845,30.7526,62800.0
2012-06-26 14:00:00,31.63,31.7,31.58,31.69,54400.0,30.7526,30.8206,30.704,30.8109,54400.0
2012-06-26 14:10:00,31.7,31.71,31.61,31.68,43400.0,30.8206,30.8304,30.7331,30.8012,43400.0
2012-06-26 14:20:00,31.67,31.75,31.67,31.71,43400.0,30.7915,30.8693,30.7915,30.8304,43400.0
2012-06-26 14:30:00,31.72,31.74,31.61,31.63,96100.0,30.8401,30.8595,30.7331,30.7526,96100.0
2012-06-26 14:40:00,31.64,31.7,31.57,31.61,41900.0,30.7623,30.8206,30.6943,30.7331,41900.0
2012-06-26 14:50:00,31.6,31.67,31.49,31.66,92000.0,30.7234,30.7915,30.6165,30.7818,92000.0
2012-06-26 15:00:00,31.66,31.69,31.6,31.63,107500.0,30.7818,30.8109,30.7234,30.7526,107500.0
2012-06-26 15:10:00,31.62,31.72,31.62,31.68,80800.0,30.7429,30.8401,30.7429,30.8012,80800.0
2012-06-26 15:20:00,31.67,31.69,31.63,31.69,99200.0,30.7915,30.8109,30.7526,30.8109,99200.0
2012-06-26 15:30:00,31.69,31.8,31.68,31.72,99500.0,30.8109,30.9179,30.8012,30.8401,99500.0
2012-06-26 15:40:00,31.73,31.9,31.7,31.89,113900.0,30.8498,31.0151,30.8206,31.0054,113900.0
2012-06-26 15:50:00,31.9,31.9,31.71,31.73,185500.0,31.0151,31.0151,30.8304,30.8498,185500.0
2012-06-27 09:30:00,31.99,32.32,31.95,31.99,76900.0,31.1026,31.4234,31.0637,31.1026,76900.0
2012-06-27 09:40:00,32.0,32.0,31.57,31.59,141600.0,31.1123,31.1123,30.6943,30.7137,141600.0
2012-06-27 09:50:00,31.6,31.68,31.42,31.57,139700.0,30.7234,30.8012,30.5484,30.6943,139700.0
2012-06-27 10:00:00,31.55,31.91,31.55,31.79,117200.0,30.6748,31.0248,30.6748,30.9081,117200.0
2012-06-27 10:10:00,31.8,31.97,31.74,31.77,67400.0,30.9179,31.0832,30.8595,30.8887,67400.0
2012-06-27 10:20:00,31.77,31.81,31.64,31.7,40300.0,30.8887,30.9276,30.7623,30.8206,40300.0
2012-06-27 10:30:00,31.7,31.77,31.61,31.63,145300.0,30.8206,30.8887,30.7331,30.7526,145300.0
2012-06-27 10:40:00,31.62,31.62,31.42,31.51,68400.0,30.7429,30.7429,30.5484,30.6359,68400.0
2012-06-27 10:50:00,31.51,31.71,31.47,31.67,63800.0,30.6359,30.8304,30.597,30.7915,63800.0
2012-06-27 11:00:00,31.7,31.74,31.56,31.56,16700.0,30.8206,30.8595,30.6845,30.6845,16700.0
2012-06-27 11:10:00,31.56,31.6,31.47,31.6,14500.0,30.6845,30.7234,30.597,30.7234,14500.0
2012-06-27 11:20:00,31.6,31.65,31.51,31.59,27200.0,30.7234,30.772,30.6359,30.7137,27200.0
2012-06-27 11:30:00,31.61,31.71,31.61,31.68,30200.0,30.7331,30.8304,30.7331,30.8012,30200.0
2012-06-27 11:40:00,31.66,31.79,31.66,31.71,107700.0,30.7818,30.9081,30.7818,30.8304,107700.0
2012-06-27 11:50:00,31.71,31.73,31.64,31.65,28500.0,30.8304,30.8498,30.7623,30.772,28500.0
2012-06-27 12:00:00,31.65,31.77,31.58,31.69,30700.0,30.772,30.8887,30.704,30.8109,30700.0
2012-06-27 12:10:00,31.69,31.69,31.49,31.5,37600.0,30.8109,30.8109,30.6165,30.6262,37600.0
2012-06-27 12:20:00,31.51,31.66,31.49,31.6,39600.0,30.6359,30.7818,30.6165,30.7234,39600.0
2012-06-27 12:30:00,31.58,31.65,31.45,31.48,123000.0,30.704,30.772,30.5776,30.6067,123000.0
2012-06-27 12:40:00,31.46,31.5,31.35,31.35,40200.0,30.5873,30.6262,30.4804,30.4804,40200.0
2012-06-27 12:50:00,31.35,31.4,31.3,31.32,43300.0,30.4804,30.529,30.4317,30.4512,43300.0
2012-06-27 13:00:00,31.32,31.38,31.27,31.31,55700.0,30.4512,30.5095,30.4026,30.4415,55700.0
2012-06-27 13:10:00,31.32,31.5,31.32,31.48,71900.0,30.4512,30.6262,30.4512,30.6067,71900.0
2012-06-27 13:20:00,31.49,31.5,31.33,31.35,34900.0,30.6165,30.6262,30.4609,30.4804,34900.0
2012-06-27 13:30:00,31.34,31.35,31.26,31.29,38500.0,30.4706,30.4804,30.3928,30.422,38500.0
2012-06-27 13:40:00,31.3,31.31,31.05,31.06,87600.0,30.4317,30.4415,30.1887,30.1984,87600.0
2012-06-27 13:50:00,31.06,31.09,31.0,31.01,45500.0,30.1984,30.2276,30.1401,30.1498,45500.0
2012-06-27 14:00:00,31.04,31.07,30.86,30.88,59800.0,30.179,30.2081,30.0039,30.0234,59800.0
2012-06-27 14:10:00,30.89,30.91,30.73,30.77,109800.0,30.0331,30.0526,29.8776,29.9164,109800.0
2012-06-27 14:20:00,30.78,30.78,30.7,30.72,73100.0,29.9262,29.9262,29.8484,29.8678,73100.0
2012-06-27 14:30:00,30.73,30.8,30.71,30.8,130900.0,29.8776,29.9456,29.8581,29.9456,130900.0
2012-06-27 14:40:00,30.8,30.96,30.79,30.91,67300.0,29.9456,30.1012,29.9359,30.0526,67300.0
2012-06-27 14:50:00,30.91,30.97,30.85,30.92,66600.0,30.0526,30.1109,29.9942,30.0623,66600.0
2012-06-27 15:00:00,30.93,31.17,30.92,31.14,98100.0,30.072,30.3053,30.0623,30.2762,98100.0
2012-06-27 15:10:00,31.14,31.42,31.14,31.31,142900.0,30.2762,30.5484,30.2762,30.4415,142900.0
2012-06-27 15:20:00,31.33,31.5,31.32,31.5,87100.0,30.4609,30.6262,30.4512,30.6262,87100.0
2012-06-27 15:30:00,31.49,31.63,31.46,31.51,228500.0,30.6165,30.7526,30.5873,30.6359,228500.0
2012-06-27 15:40:00,31.51,31.59,31.36,31.44,164200.0,30.6359,30.7137,30.4901,30.5679,164200.0
2012-06-27 15:50:00,31.45,31.54,31.37,31.45,207800.0,30.5776,30.6651,30.4998,30.5776,207800.0
2012-06-28 09:30:00,30.99,31.22,30.89,31.08,51500.0,30.1303,30.354,30.0331,30.2178,51500.0
2012-06-28 09:40:00,31.09,32.02,31.09,31.9,105900.0,30.2276,31.1318,30.2276,31.0151,105900.0
2012-06-28 09:50:00,31.9,32.5,31.82,32.21,206300.0,31.0151,31.5985,30.9373,31.3165,206300.0
2012-06-28 10:00:00,32.22,32.24,32.0,32.03,140400.0,31.3262,31.3457,31.1123,31.1415,140400.0
2012-06-28 10:10:00,32.04,32.14,31.73,32.12,131500.0,31.1512,31.2484,30.8498,31.229,131500.0
2012-06-28 10:20:00,32.12,32.22,31.75,31.75,72500.0,31.229,31.3262,30.8693,30.8693,72500.0
2012-06-28 10:30:00,31.77,31.79,31.33,31.45,78900.0,30.8887,30.9081,30.4609,30.5776,78900.0
2012-06-28 10:40:00,31.47,31.6,31.39,31.54,73300.0,30.597,30.7234,30.5192,30.6651,73300.0
2012-06-28 10:50:00,31.56,31.78,31.56,31.78,42900.0,30.6845,30.8984,30.6845,30.8984,42900.0
2012-06-28 11:00:00,31.74,31.75,31.59,31.64,37200.0,30.8595,30.8693,30.7137,30.7623,37200.0
2012-06-28 11:10:00,31.63,31.85,31.62,31.79,92100.0,30.7526,30.9665,30.7429,30.9081,92100.0
2012-06-28 11:20:00,31.8,31.91,31.78,31.79,77400.0,30.9179,31.0248,30.8984,30.9081,77400.0
2012-06-28 11:30:00,31.79,31.83,31.7,31.71,23100.0,30.9081,30.947,30.8206,30.8304,23100.0
2012-06-28 11:40:00,31.7,31.7,31.61,31.64,44600.0,30.8206,30.8206,30.7331,30.7623,44600.0
2012-06-28 11:50:00,31.63,31.68,31.6,31.67,15500.0,30.7526,30.8012,30.7234,30.7915,15500.0
2012-06-28 12:00:00,31.66,31.71,31.59,31.67,32900.0,30.7818,30.8304,30.7137,30.7915,32900.0
2012-06-28 12:10:00,31.67,31.81,31.66,31.76,52500.0,30.7915,30.9276,30.7818,30.879,52500.0
2012-06-28 12:20:00,31.76,31.76,31.62,31.65,76700.0,30.879,30.879,30.7429,30.772,76700.0
2012-06-28 12:30:00,31.63,31.67,31.46,31.47,35900.0,30.7526,30.7915,30.5873,30.597,35900.0
2012-06-28 12:40:00,31.48,31.51,31.4,31.47,58900.0,30.6067,30.6359,30.529,30.597,58900.0
2012-06-28 12:50:00,31.46,31.63,31.45,31.56,67800.0,30.5873,30.7526,30.5776,30.6845,67800.0
2012-06-28 13:00:00,31.57,31.69,31.53,31.65,36000.0,30.6943,30.8109,30.6554,30.772,36000.0
2012-06-28 13:10:00,31.66,31.7,31.57,31.59,21800.0,30.7818,30.8206,30.6943,30.7137,21800.0
2012-06-28 13:20:00,31.6,31.75,31.59,31.68,25100.0,30.7234,30.8693,30.7137,30.8012,25100.0
2012-06-28 13:30:00,31.68,31.68,31.6,31.61,30000.0,30.8012,30.8012,30.7234,30.7331,30000.0
2012-06-28 13:40:00,31.61,31.63,31.43,31.43,54100.0,30.7331,30.7526,30.5581,30.5581,54100.0
2012-06-28 13:50:00,31.44,31.51,31.36,31.47,27300.0,30.5679,30.6359,30.4901,30.597,27300.0
2012-06-28 14:00:00,31.49,31.52,31.34,31.34,19400.0,30.6165,30.6456,30.4706,30.4706,19400.0
2012-06-28 14:10:00,31.36,31.39,31.26,31.37,31900.0,30.4901,30.5192,30.3928,30.4998,31900.0
2012-06-28 14:20:00,31.36,31.4,31.29,31.37,22900.0,30.4901,30.529,30.422,30.4998,22900.0
2012-06-28 14:30:00,31.37,31.42,31.26,31.36,45000.0,30.4998,30.5484,30.3928,30.4901,45000.0
2012-06-28 14:40:00,31.36,31.45,31.24,31.28,32700.0,30.4901,30.5776,30.3734,30.4123,32700.0
2012-06-28 14:50:00,31.3,31.39,31.24,31.36,35400.0,30.4317,30.5192,30.3734,30.4901,35400.0
2012-06-28 15:00:00,31.39,31.59,31.38,31.56,61300.0,30.5192,30.7137,30.5095,30.6845,61300.0
2012-06-28 15:10:00,31.55,31.56,31.41,31.56,40100.0,30.6748,30.6845,30.5387,30.6845,40100.0
2012-06-28 15:20:00,31.55,31.67,31.49,31.63,72300.0,30.6748,30.7915,30.6165,30.7526,72300.0
2012-06-28 15:30:00,31.62,32.02,31.59,32.01,131700.0,30.7429,31.1318,30.7137,31.122,131700.0
2012-06-28 15:40:00,32.02,32.07,31.87,32.03,177800.0,31.1318,31.1804,30.9859,31.1415,177800.0
2012-06-28 15:50:00,32.02,32.2,31.93,32.14,254300.0,31.1318,31.3068,31.0443,31.2484,254300.0
2012-06-29 09:30:00,33.58,34.72,33.38,34.02,340600.0,32.6485,33.7569,32.454,33.0763,340600.0
2012-06-29 09:40:00,34.02,34.32,33.87,33.87,249000.0,33.0763,33.368,32.9304,32.9304,249000.0
2012-06-29 09:50:00,33.87,34.01,33.61,33.87,127200.0,32.9304,33.0666,32.6777,32.9304,127200.0
2012-06-29 10:00:00,33.85,34.27,33.85,34.18,162600.0,32.911,33.3194,32.911,33.2318,162600.0
2012-06-29 10:10:00,34.21,34.22,33.92,33.95,193600.0,33.261,33.2707,32.9791,33.0082,193600.0
2012-06-29 10:20:00,33.96,34.19,33.89,34.18,98000.0,33.018,33.2416,32.9499,33.2318,98000.0
2012-06-29 10:30:00,34.19,34.19,33.93,33.93,77600.0,33.2416,33.2416,32.9888,32.9888,77600.0
2012-06-29 10:40:00,33.94,34.01,33.88,33.88,56800.0,32.9985,33.0666,32.9402,32.9402,56800.0
2012-06-29 10:50:00,33.88,33.93,33.8,33.85,45300.0,32.9402,32.9888,32.8624,32.911,45300.0
2012-06-29 11:00:00,33.89,33.92,33.71,33.73,46300.0,32.9499,32.9791,32.7749,32.7943,46300.0
2012-06-29 11:10:00,33.73,33.75,33.64,33.74,46100.0,32.7943,32.8138,32.7068,32.8041,46100.0
2012-06-29 11:20:00,33.76,33.9,33.72,33.87,68100.0,32.8235,32.9596,32.7846,32.9304,68100.0
2012-06-29 11:30:00,33.87,33.88,33.72,33.82,38200.0,32.9304,32.9402,32.7846,32.8818,38200.0
2012-06-29 11:40:00,33.79,33.79,33.6,33.62,39200.0,32.8527,32.8527,32.6679,32.6874,39200.0
2012-06-29 11:50:00,33.62,33.67,33.52,33.67,44300.0,32.6874,32.736,32.5902,32.736,44300.0
2012-06-29 12:00:00,33.68,33.75,33.62,33.73,41100.0,32.7457,32.8138,32.6874,32.7943,41100.0
2012-06-29 12:10:00,33.73,33.85,33.68,33.83,100800.0,32.7943,32.911,32.7457,32.8916,100800.0
2012-06-29 12:20:00,33.83,33.83,33.75,33.76,31300.0,32.8916,32.8916,32.8138,32.8235,31300.0
2012-06-29 12:30:00,33.78,33.79,33.6,33.63,33800.0,32.8429,32.8527,32.6679,32.6971,33800.0
2012-06-29 12:40:00,33.63,33.72,33.59,33.68,49500.0,32.6971,32.7846,32.6582,32.7457,49500.0
2012-06-29 12:50:00,33.67,33.72,33.58,33.7,25300.0,32.736,32.7846,32.6485,32.7652,25300.0
2012-06-29 13:00:00,33.7,33.84,33.7,33.83,36000.0,32.7652,32.9013,32.7652,32.8916,36000.0
2012-06-29 13:10:00,33.82,33.83,33.75,33.81,40900.0,32.8818,32.8916,32.8138,32.8721,40900.0
2012-06-29 13:20:00,33.8,33.96,33.78,33.96,56800.0,32.8624,33.018,32.8429,33.018,56800.0
2012-06-29 13:30:00,33.96,33.99,33.9,33.98,35700.0,33.018,33.0471,32.9596,33.0374,35700.0
2012-06-29 13:40:00,33.97,34.0,33.89,33.92,38000.0,33.0277,33.0568,32.9499,32.9791,38000.0
2012-06-29 13:50:00,33.92,34.04,33.87,34.02,31600.0,32.9791,33.0957,32.9304,33.0763,31600.0
2012-06-29 14:00:00,34.01,34.12,33.98,34.09,66100.0,33.0666,33.1735,33.0374,33.1443,66100.0
2012-06-29 14:10:00,34.08,34.16,34.04,34.15,42200.0,33.1346,33.2124,33.0957,33.2027,42200.0
2012-06-29 14:20:00,34.15,34.22,34.1,34.2,54700.0,33.2027,33.2707,33.1541,33.2513,54700.0
2012-06-29 14:30:00,34.2,34.28,34.16,34.2,87200.0,33.2513,33.3291,33.2124,33.2513,87200.0
2012-06-29 14:40:00,34.2,34.26,34.09,34.24,61800.0,33.2513,33.3096,33.1443,33.2902,61800.0
2012-06-29 14:50:00,34.23,34.27,34.16,34.16,35300.0,33.2805,33.3194,33.2124,33.2124,35300.0
2012-06-29 15:00:00,34.17,34.17,34.0,34.06,62200.0,33.2221,33.2221,33.0568,33.1152,62200.0
2012-06-29 15:10:00,34.06,34.06,33.91,33.96,65100.0,33.1152,33.1152,32.9693,33.018,65100.0
2012-06-29 15:20:00,33.96,33.99,33.87,33.99,87900.0,33.018,33.0471,32.9304,33.0471,87900.0
2012-06-29 15:30:00,33.98,33.98,33.79,33.86,110300.0,33.0374,33.0374,32.8527,32.9207,110300.0
2012-06-29 15:40:00,33.86,33.9,33.76,33.88,155000.0,32.9207,32.9596,32.8235,32.9402,155000.0
2012-06-29 15:50:00,33.9,34.04,33.84,34.04,263800.0,32.9596,33.0957,32.9013,33.0957,263800.0
2012-07-02 09:30:00,34.24,34.39,34.04,34.15,59900.0,33.2902,33.436,33.0957,33.2027,59900.0
2012-07-02 09:40:00,34.17,34.4,34.04,34.32,38300.0,33.2221,33.4457,33.0957,33.368,38300.0
2012-07-02 09:50:00,34.31,34.35,34.05,34.07,46900.0,33.3582,33.3971,33.1055,33.1249,46900.0
2012-07-02 10:00:00,34.06,34.11,33.28,33.36,122100.0,33.1152,33.1638,32.3568,32.4346,122100.0
2012-07-02 10:10:00,33.35,33.68,33.28,33.6,115800.0,32.4249,32.7457,32.3568,32.6679,115800.0
2012-07-02 10:20:00,33.63,33.84,33.53,33.64,60100.0,32.6971,32.9013,32.5999,32.7068,60100.0
2012-07-02 10:30:00,33.63,33.79,33.53,33.54,65800.0,32.6971,32.8527,32.5999,32.6096,65800.0
2012-07-02 10:40:00,33.53,33.88,33.48,33.79,82700.0,32.5999,32.9402,32.5513,32.8527,82700.0
2012-07-02 10:50:00,33.77,33.82,33.6,33.62,98600.0,32.8332,32.8818,32.6679,32.6874,98600.0
2012-07-02 11:00:00,33.64,33.69,33.53,33.65,20700.0,32.7068,32.7554,32.5999,32.7166,20700.0
2012-07-02 11:10:00,33.63,33.67,33.55,33.59,132300.0,32.6971,32.736,32.6193,32.6582,132300.0
2012-07-02 11:20:00,33.58,33.64,33.58,33.64,33200.0,32.6485,32.7068,32.6485,32.7068,33200.0
2012-07-02 11:30:00,33.64,33.87,33.64,33.8,34100.0,32.7068,32.9304,32.7068,32.8624,34100.0
2012-07-02 11:40:00,33.78,33.79,33.58,33.61,51300.0,32.8429,32.8527,32.6485,32.6777,51300.0
2012-07-02 11:50:00,33.59,33.66,33.59,33.6,20400.0,32.6582,32.7263,32.6582,32.6679,20400.0
2012-07-02 12:00:00,33.58,33.71,33.57,33.65,47900.0,32.6485,32.7749,32.6388,32.7166,47900.0
2012-07-02 12:10:00,33.66,33.85,33.65,33.83,44200.0,32.7263,32.911,32.7166,32.8916,44200.0
2012-07-02 12:20:00,33.81,33.94,33.77,33.8,37500.0,32.8721,32.9985,32.8332,32.8624,37500.0
2012-07-02 12:30:00,33.79,33.85,33.77,33.83,24000.0,32.8527,32.911,32.8332,32.8916,24000.0
2012-07-02 12:40:00,33.82,34.01,33.82,34.0,37700.0,32.8818,33.0666,32.8818,33.0568,37700.0
2012-07-02 12:50:00,33.98,34.12,33.95,34.1,35500.0,33.0374,33.1735,33.0082,33.1541,35500.0
2012-07-02 13:00:00,34.09,34.2,34.06,34.16,89900.0,33.1443,33.2513,33.1152,33.2124,89900.0
2012-07-02 13:10:00,34.16,34.23,34.08,34.22,48100.0,33.2124,33.2805,33.1346,33.2707,48100.0
2012-07-02 13:20:00,34.2,34.2,34.03,34.07,41600.0,33.2513,33.2513,33.086,33.1249,41600.0
2012-07-02 13:30:00,34.07,34.11,34.04,34.06,40000.0,33.1249,33.1638,33.0957,33.1152,40000.0
2012-07-02 13:40:00,34.06,34.06,33.94,33.97,68000.0,33.1152,33.1152,32.9985,33.0277,68000.0
2012-07-02 13:50:00,33.95,33.97,33.75,33.77,39600.0,33.0082,33.0277,32.8138,32.8332,39600.0
2012-07-02 14:00:00,33.76,33.77,33.59,33.76,60900.0,32.8235,32.8332,32.6582,32.8235,60900.0
2012-07-02 14:10:00,33.77,33.9,33.76,33.84,24400.0,32.8332,32.9596,32.8235,32.9013,24400.0
2012-07-02 14:20:00,33.81,33.83,33.75,33.75,18000.0,32.8721,32.8916,32.8138,32.8138,18000.0
2012-07-02 14:30:00,33.75,33.78,33.64,33.67,31200.0,32.8138,32.8429,32.7068,32.736,31200.0
2012-07-02 14:40:00,33.69,33.69,33.52,33.53,23900.0,32.7554,32.7554,32.5902,32.5999,23900.0
2012-07-02 14:50:00,33.54,33.61,33.51,33.55,21800.0,32.6096,32.6777,32.5804,32.6193,21800.0
2012-07-02 15:00:00,33.55,33.62,33.51,33.52,58900.0,32.6193,32.6874,32.5804,32.5902,58900.0
2012-07-02 15:10:00,33.51,33.59,33.38,33.59,88500.0,32.5804,32.6582,32.454,32.6582,88500.0
2012-07-02 15:20:00,33.6,33.74,33.59,33.67,56600.0,32.6679,32.8041,32.6582,32.736,56600.0
2012-07-02 15:30:00,33.67,33.87,33.65,33.83,37600.0,32.736,32.9304,32.7166,32.8916,37600.0
2012-07-02 15:40:00,33.84,33.88,33.78,33.85,50100.0,32.9013,32.9402,32.8429,32.911,50100.0
2012-07-02 15:50:00,33.85,33.9,33.82,33.89,110300.0,32.911,32.9596,32.8818,32.9499,110300.0
2012-07-03 09:30:00,33.92,34.33,33.87,34.17,35400.0,32.9791,33.3777,32.9304,33.2221,35400.0
2012-07-03 09:40:00,34.19,34.34,34.19,34.29,55100.0,33.2416,33.3874,33.2416,33.3388,55100.0
2012-07-03 09:50:00,34.27,34.64,34.25,34.64,59300.0,33.3194,33.6791,33.2999,33.6791,59300.0
2012-07-03 10:00:00,34.64,35.03,34.6,34.96,86000.0,33.6791,34.0583,33.6402,33.9902,86000.0
2012-07-03 10:10:00,34.96,35.04,34.69,34.71,110100.0,33.9902,34.068,33.7277,33.7471,110100.0
2012-07-03 10:20:00,34.76,34.83,34.7,34.81,74200.0,33.7958,33.8638,33.7374,33.8444,74200.0
2012-07-03 10:30:00,34.83,34.9,34.72,34.77,74700.0,33.8638,33.9319,33.7569,33.8055,74700.0
2012-07-03 10:40:00,34.75,34.82,34.68,34.71,55700.0,33.786,33.8541,33.718,33.7471,55700.0
2012-07-03 10:50:00,34.71,34.81,34.68,34.77,50300.0,33.7471,33.8444,33.718,33.8055,50300.0
2012-07-03 11:00:00,34.76,34.82,34.7,34.82,92100.0,33.7958,33.8541,33.7374,33.8541,92100.0
2012-07-03 11:10:00,34.82,35.55,34.81,35.47,153000.0,33.8541,34.5638,33.8444,34.4861,153000.0
2012-07-03 11:20:00,35.47,35.61,35.38,35.57,108200.0,34.4861,34.6222,34.3986,34.5833,108200.0
2012-07-03 11:30:00,35.57,35.69,35.53,35.66,74600.0,34.5833,34.7,34.5444,34.6708,74600.0
2012-07-03 11:40:00,35.68,35.86,35.57,35.79,107600.0,34.6902,34.8652,34.5833,34.7972,107600.0
2012-07-03 11:50:00,35.8,35.97,35.76,35.94,123000.0,34.8069,34.9722,34.768,34.943,123000.0
2012-07-03 12:00:00,35.95,35.98,35.9,35.93,87100.0,34.9527,34.9819,34.9041,34.9333,87100.0
2012-07-03 12:10:00,35.95,36.0,35.82,35.82,100400.0,34.9527,35.0014,34.8264,34.8264,100400.0
2012-07-03 12:20:00,35.83,35.99,35.75,35.99,123100.0,34.8361,34.9916,34.7583,34.9916,123100.0
2012-07-03 12:30:00,36.0,36.0,35.83,35.89,95300.0,35.0014,35.0014,34.8361,34.8944,95300.0
2012-07-03 12:40:00,35.9,35.99,35.76,35.77,153400.0,34.9041,34.9916,34.768,34.7777,153400.0
2012-07-03 12:50:00,35.78,35.84,35.66,35.83,219000.0,34.7875,34.8458,34.6708,34.8361,219000.0
2012-07-05 09:30:00,35.59,35.73,35.26,35.46,77600.0,34.6027,34.7389,34.2819,34.4763,77600.0
2012-07-05 09:40:00,35.43,35.56,35.3,35.38,106300.0,34.4472,34.5736,34.3208,34.3986,106300.0
2012-07-05 09:50:00,35.38,35.48,35.3,35.32,107100.0,34.3986,34.4958,34.3208,34.3402,107100.0
2012-07-05 10:00:00,35.31,35.43,35.16,35.22,153200.0,34.3305,34.4472,34.1847,34.243,153200.0
2012-07-05 10:10:00,35.22,35.53,35.16,35.47,91700.0,34.243,34.5444,34.1847,34.4861,91700.0
2012-07-05 10:20:00,35.44,35.57,35.41,35.53,55200.0,34.4569,34.5833,34.4277,34.5444,55200.0
2012-07-05 10:30:00,35.52,35.72,35.5,35.72,37600.0,34.5347,34.7291,34.5152,34.7291,37600.0
2012-07-05 10:40:00,35.72,35.76,35.64,35.69,30800.0,34.7291,34.768,34.6513,34.7,30800.0
2012-07-05 10:50:00,35.69,35.83,35.64,35.64,46400.0,34.7,34.8361,34.6513,34.6513,46400.0
2012-07-05 11:00:00,35.67,35.95,35.66,35.94,38400.0,34.6805,34.9527,34.6708,34.943,38400.0
2012-07-05 11:10:00,35.94,35.97,35.76,35.97,91100.0,34.943,34.9722,34.768,34.9722,91100.0
2012-07-05 11:20:00,35.95,35.99,35.69,35.8,86100.0,34.9527,34.9916,34.7,34.8069,86100.0
2012-07-05 11:30:00,35.82,36.13,35.8,35.92,66100.0,34.8264,35.1278,34.8069,34.9236,66100.0
2012-07-05 11:40:00,35.95,36.05,35.86,35.96,77200.0,34.9527,35.05,34.8652,34.9625,77200.0
2012-07-05 11:50:00,35.94,35.98,35.89,35.94,23700.0,34.943,34.9819,34.8944,34.943,23700.0
2012-07-05 12:00:00,35.94,36.16,35.94,36.1,46600.0,34.943,35.1569,34.943,35.0986,46600.0
2012-07-05 12:10:00,36.1,36.2,36.06,36.17,18300.0,35.0986,35.1958,35.0597,35.1666,18300.0
2012-07-05 12:20:00,36.17,36.19,36.09,36.16,35100.0,35.1666,35.1861,35.0889,35.1569,35100.0
2012-07-05 12:30:00,36.15,36.17,36.01,36.06,17100.0,35.1472,35.1666,35.0111,35.0597,17100.0
2012-07-05 12:40:00,36.05,36.12,35.96,35.96,27400.0,35.05,35.118,34.9625,34.9625,27400.0
2012-07-05 12:50:00,35.95,36.01,35.93,35.96,11800.0,34.9527,35.0111,34.9333,34.9625,11800.0
2012-07-05 13:00:00,35.98,36.0,35.93,35.94,20200.0,34.9819,35.0014,34.9333,34.943,20200.0
2012-07-05 13:10:00,35.96,35.97,35.91,35.94,14100.0,34.9625,34.9722,34.9139,34.943,14100.0
2012-07-05 13:20:00,35.94,35.97,35.85,35.87,27200.0,34.943,34.9722,34.8555,34.875,27200.0
2012-07-05 13:30:00,35.86,35.9,35.7,35.79,24800.0,34.8652,34.9041,34.7097,34.7972,24800.0
2012-07-05 13:40:00,35.76,36.01,35.75,35.95,20600.0,34.768,35.0111,34.7583,34.9527,20600.0
2012-07-05 13:50:00,35.96,35.96,35.86,35.89,14500.0,34.9625,34.9625,34.8652,34.8944,14500.0
2012-07-05 14:00:00,35.9,35.93,35.71,35.76,36500.0,34.9041,34.9333,34.7194,34.768,36500.0
2012-07-05 14:10:00,35.75,35.93,35.73,35.85,21700.0,34.7583,34.9333,34.7389,34.8555,21700.0
2012-07-05 14:20:00,35.85,35.92,35.81,35.88,19400.0,34.8555,34.9236,34.8166,34.8847,19400.0
2012-07-05 14:30:00,35.87,35.88,35.79,35.87,25400.0,34.875,34.8847,34.7972,34.875,25400.0
2012-07-05 14:40:00,35.87,35.91,35.77,35.81,20600.0,34.875,34.9139,34.7777,34.8166,20600.0
2012-07-05 14:50:00,35.83,35.83,35.72,35.75,33900.0,34.8361,34.8361,34.7291,34.7583,33900.0
2012-07-05 15:00:00,35.75,35.8,35.65,35.8,68400.0,34.7583,34.8069,34.6611,34.8069,68400.0
2012-07-05 15:10:00,35.8,35.82,35.66,35.69,37900.0,34.8069,34.8264,34.6708,34.7,37900.0
2012-07-05 15:20:00,35.69,35.78,35.62,35.76,38900.0,34.7,34.7875,34.6319,34.768,38900.0
2012-07-05 15:30:00,35.75,35.85,35.65,35.75,57300.0,34.7583,34.8555,34.6611,34.7583,57300.0
2012-07-05 15:40:00,35.75,35.87,35.7,35.82,50800.0,34.7583,34.875,34.7097,34.8264,50800.0
2012-07-05 15:50:00,35.83,35.85,35.65,35.73,113500.0,34.8361,34.8555,34.6611,34.7389,113500.0
2012-07-06 09:30:00,35.1,35.16,34.56,34.88,92800.0,34.1263,34.1847,33.6013,33.9124,92800.0
2012-07-06 09:40:00,34.88,35.0,34.7,34.83,119400.0,33.9124,34.0291,33.7374,33.8638,119400.0
2012-07-06 09:50:00,34.83,34.85,34.62,34.74,100100.0,33.8638,33.8833,33.6596,33.7763,100100.0
2012-07-06 10:00:00,34.73,34.73,34.25,34.33,123600.0,33.7666,33.7666,33.2999,33.3777,123600.0
2012-07-06 10:10:00,34.38,34.59,34.28,34.53,38300.0,33.4263,33.6305,33.3291,33.5721,38300.0
2012-07-06 10:20:00,34.58,34.88,34.57,34.74,48200.0,33.6208,33.9124,33.611,33.7763,48200.0
2012-07-06 10:30:00,34.74,34.85,34.53,34.67,41800.0,33.7763,33.8833,33.5721,33.7083,41800.0
2012-07-06 10:40:00,34.68,34.74,34.59,34.59,33700.0,33.718,33.7763,33.6305,33.6305,33700.0
2012-07-06 10:50:00,34.59,34.62,34.47,34.58,35300.0,33.6305,33.6596,33.5138,33.6208,35300.0
2012-07-06 11:00:00,34.58,34.59,34.42,34.51,24500.0,33.6208,33.6305,33.4652,33.5527,24500.0
2012-07-06 11:10:00,34.5,34.5,34.31,34.41,47700.0,33.543,33.543,33.3582,33.4555,47700.0
2012-07-06 11:20:00,34.41,34.44,34.09,34.1,63600.0,33.4555,33.4846,33.1443,33.1541,63600.0
2012-07-06 11:30:00,34.1,34.13,33.94,34.11,32800.0,33.1541,33.1832,32.9985,33.1638,32800.0
2012-07-06 11:40:00,34.11,34.29,34.05,34.29,29400.0,33.1638,33.3388,33.1055,33.3388,29400.0
2012-07-06 11:50:00,34.3,34.3,34.11,34.13,9400.0,33.3485,33.3485,33.1638,33.1832,9400.0
2012-07-06 12:00:00,34.12,34.23,34.06,34.15,38200.0,33.1735,33.2805,33.1152,33.2027,38200.0
2012-07-06 12:10:00,34.14,34.15,34.02,34.11,30300.0,33.193,33.2027,33.0763,33.1638,30300.0
2012-07-06 12:20:00,34.07,34.07,33.87,33.99,31100.0,33.1249,33.1249,32.9304,33.0471,31100.0
2012-07-06 12:30:00,33.99,34.02,33.92,33.96,17600.0,33.0471,33.0763,32.9791,33.018,17600.0
2012-07-06 12:40:00,33.98,34.14,33.91,34.13,25900.0,33.0374,33.193,32.9693,33.1832,25900.0
2012-07-06 12:50:00,34.13,34.18,34.1,34.16,19000.0,33.1832,33.2318,33.1541,33.2124,19000.0
2012-07-06 13:00:00,34.16,34.18,34.12,34.18,26200.0,33.2124,33.2318,33.1735,33.2318,26200.0
2012-07-06 13:10:00,34.18,34.28,34.13,34.26,19100.0,33.2318,33.3291,33.1832,33.3096,19100.0
2012-07-06 13:20:00,34.26,34.26,34.04,34.07,13600.0,33.3096,33.3096,33.0957,33.1249,13600.0
2012-07-06 13:30:00,34.06,34.11,33.98,34.0,35100.0,33.1152,33.1638,33.0374,33.0568,35100.0
2012-07-06 13:40:00,33.98,33.98,33.83,33.9,25000.0,33.0374,33.0374,32.8916,32.9596,25000.0
2012-07-06 13:50:00,33.91,33.96,33.88,33.96,22400.0,32.9693,33.018,32.9402,33.018,22400.0
2012-07-06 14:00:00,33.92,33.94,33.82,33.86,25200.0,32.9791,32.9985,32.8818,32.9207,25200.0
2012-07-06 14:10:00,33.86,33.95,33.74,33.75,38500.0,32.9207,33.0082,32.8041,32.8138,38500.0
2012-07-06 14:20:00,33.77,33.87,33.76,33.83,17800.0,32.8332,32.9304,32.8235,32.8916,17800.0
2012-07-06 14:30:00,33.84,33.89,33.82,33.87,28100.0,32.9013,32.9499,32.8818,32.9304,28100.0
2012-07-06 14:40:00,33.87,33.89,33.82,33.83,22900.0,32.9304,32.9499,32.8818,32.8916,22900.0
2012-07-06 14:50:00,33.82,33.96,33.79,33.87,59900.0,32.8818,33.018,32.8527,32.9304,59900.0
2012-07-06 15:00:00,33.85,33.91,33.77,33.84,61700.0,32.911,32.9693,32.8332,32.9013,61700.0
2012-07-06 15:10:00,33.83,33.99,33.82,33.99,123900.0,32.8916,33.0471,32.8818,33.0471,123900.0
2012-07-06 15:20:00,33.99,34.07,33.93,34.06,74200.0,33.0471,33.1249,32.9888,33.1152,74200.0
2012-07-06 15:30:00,34.08,34.18,33.96,33.99,72700.0,33.1346,33.2318,33.018,33.0471,72700.0
2012-07-06 15:40:00,34.0,34.11,33.93,34.03,74100.0,33.0568,33.1638,32.9888,33.086,74100.0
2012-07-06 15:50:00,34.03,34.12,33.95,34.05,122400.0,33.086,33.1735,33.0082,33.1055,122400.0
2012-07-09 09:30:00,33.89,34.11,33.87,34.06,26000.0,32.9499,33.1638,32.9304,33.1152,26000.0
2012-07-09 09:40:00,34.0,34.0,33.5,33.59,25300.0,33.0568,33.0568,32.5707,32.6582,25300.0
2012-07-09 09:50:00,33.59,33.7,33.41,33.49,25700.0,32.6582,32.7652,32.4832,32.561,25700.0
2012-07-09 10:00:00,33.46,33.62,33.35,33.52,35500.0,32.5318,32.6874,32.4249,32.5902,35500.0
2012-07-09 10:10:00,33.48,33.75,33.48,33.73,31000.0,32.5513,32.8138,32.5513,32.7943,31000.0
2012-07-09 10:20:00,33.74,33.78,33.64,33.71,35300.0,32.8041,32.8429,32.7068,32.7749,35300.0
2012-07-09 10:30:00,33.72,34.04,33.67,34.04,64000.0,32.7846,33.0957,32.736,33.0957,64000.0
2012-07-09 10:40:00,34.03,34.36,34.02,34.32,63400.0,33.086,33.4069,33.0763,33.368,63400.0
2012-07-09 10:50:00,34.35,34.44,34.32,34.39,95200.0,33.3971,33.4846,33.368,33.436,95200.0
2012-07-09 11:00:00,34.39,34.44,34.23,34.25,67700.0,33.436,33.4846,33.2805,33.2999,67700.0
2012-07-09 11:10:00,34.25,34.49,34.24,34.46,51700.0,33.2999,33.5332,33.2902,33.5041,51700.0
2012-07-09 11:20:00,34.46,34.57,34.4,34.51,40400.0,33.5041,33.611,33.4457,33.5527,40400.0
2012-07-09 11:30:00,34.51,34.62,34.29,34.31,68100.0,33.5527,33.6596,33.3388,33.3582,68100.0
2012-07-09 11:40:00,34.32,34.39,34.21,34.25,78400.0,33.368,33.436,33.261,33.2999,78400.0
2012-07-09 11:50:00,34.27,34.27,34.14,34.2,31900.0,33.3194,33.3194,33.193,33.2513,31900.0
2012-07-09 12:00:00,34.18,34.2,34.13,34.17,12700.0,33.2318,33.2513,33.1832,33.2221,12700.0
2012-07-09 12:10:00,34.17,34.2,34.09,34.18,76200.0,33.2221,33.2513,33.1443,33.2318,76200.0
2012-07-09 12:20:00,34.18,34.2,34.14,34.16,32200.0,33.2318,33.2513,33.193,33.2124,32200.0
2012-07-09 12:30:00,34.18,34.2,34.11,34.15,25300.0,33.2318,33.2513,33.1638,33.2027,25300.0
2012-07-09 12:40:00,34.15,34.2,34.13,34.2,43300.0,33.2027,33.2513,33.1832,33.2513,43300.0
2012-07-09 12:50:00,34.19,34.2,34.08,34.2,47100.0,33.2416,33.2513,33.1346,33.2513,47100.0
2012-07-09 13:00:00,34.19,34.38,34.19,34.33,33500.0,33.2416,33.4263,33.2416,33.3777,33500.0
2012-07-09 13:10:00,34.32,34.38,34.27,34.38,16500.0,33.368,33.4263,33.3194,33.4263,16500.0
2012-07-09 13:20:00,34.36,34.53,34.35,34.52,25500.0,33.4069,33.5721,33.3971,33.5624,25500.0
2012-07-09 13:30:00,34.52,34.63,34.42,34.63,38200.0,33.5624,33.6694,33.4652,33.6694,38200.0
2012-07-09 13:40:00,34.63,34.71,34.53,34.54,34100.0,33.6694,33.7471,33.5721,33.5819,34100.0
2012-07-09 13:50:00,34.54,34.59,34.52,34.56,27500.0,33.5819,33.6305,33.5624,33.6013,27500.0
2012-07-09 14:00:00,34.55,34.6,34.53,34.57,23200.0,33.5916,33.6402,33.5721,33.611,23200.0
2012-07-09 14:10:00,34.56,34.63,34.43,34.43,38200.0,33.6013,33.6694,33.4749,33.4749,38200.0
2012-07-09 14:20:00,34.46,34.46,34.33,34.39,33800.0,33.5041,33.5041,33.3777,33.436,33800.0
2012-07-09 14:30:00,34.39,34.49,34.39,34.43,24200.0,33.436,33.5332,33.436,33.4749,24200.0
2012-07-09 14:40:00,34.42,34.42,34.3,34.41,52800.0,33.4652,33.4652,33.3485,33.4555,52800.0
2012-07-09 14:50:00,34.42,34.59,34.4,34.53,40500.0,33.4652,33.6305,33.4457,33.5721,40500.0
2012-07-09 15:00:00,34.55,34.68,34.51,34.68,68600.0,33.5916,33.718,33.5527,33.718,68600.0
2012-07-09 15:10:00,34.67,34.99,34.65,34.97,153300.0,33.7083,34.0194,33.6888,33.9999,153300.0
2012-07-09 15:20:00,34.95,35.15,34.87,35.07,141600.0,33.9805,34.1749,33.9027,34.0972,141600.0
2012-07-09 15:30:00,35.08,35.23,34.84,35.21,156100.0,34.1069,34.2527,33.8735,34.2333,156100.0
2012-07-09 15:40:00,35.22,35.54,35.19,35.51,248400.0,34.243,34.5541,34.2138,34.525,248400.0
2012-07-09 15:50:00,35.5,35.51,35.21,35.25,361000.0,34.5152,34.525,34.2333,34.2722,361000.0
2012-07-10 09:30:00,35.71,36.33,35.62,36.2,83000.0,34.7194,35.3222,34.6319,35.1958,83000.0
2012-07-10 09:40:00,36.21,36.58,35.93,35.96,98000.0,35.2055,35.5653,34.9333,34.9625,98000.0
2012-07-10 09:50:00,35.99,36.15,35.85,36.0,58900.0,34.9916,35.1472,34.8555,35.0014,58900.0
2012-07-10 10:00:00,36.02,36.13,35.65,35.9,142700.0,35.0208,35.1278,34.6611,34.9041,142700.0
2012-07-10 10:10:00,35.87,36.03,35.47,35.48,109400.0,34.875,35.0305,34.4861,34.4958,109400.0
2012-07-10 10:20:00,35.46,35.83,35.38,35.77,80500.0,34.4763,34.8361,34.3986,34.7777,80500.0
2012-07-10 10:30:00,35.77,35.86,35.52,35.55,33400.0,34.7777,34.8652,34.5347,34.5638,33400.0
2012-07-10 10:40:00,35.53,35.64,35.44,35.56,30600.0,34.5444,34.6513,34.4569,34.5736,30600.0
2012-07-10 10:50:00,35.54,35.62,35.35,35.56,28900.0,34.5541,34.6319,34.3694,34.5736,28900.0
2012-07-10 11:00:00,35.51,35.54,35.27,35.32,38500.0,34.525,34.5541,34.2916,34.3402,38500.0
2012-07-10 11:10:00,35.28,35.39,35.18,35.33,23300.0,34.3013,34.4083,34.2041,34.3499,23300.0
2012-07-10 11:20:00,35.35,35.35,35.23,35.23,23600.0,34.3694,34.3694,34.2527,34.2527,23600.0
2012-07-10 11:30:00,35.22,35.44,35.18,35.44,33300.0,34.243,34.4569,34.2041,34.4569,33300.0
2012-07-10 11:40:00,35.41,35.44,35.28,35.37,18600.0,34.4277,34.4569,34.3013,34.3888,18600.0
2012-07-10 11:50:00,35.36,35.43,35.31,35.32,28200.0,34.3791,34.4472,34.3305,34.3402,28200.0
2012-07-10 12:00:00,35.31,35.37,35.24,35.32,34600.0,34.3305,34.3888,34.2624,34.3402,34600.0
2012-07-10 12:10:00,35.31,35.31,35.0,35.0,52500.0,34.3305,34.3305,34.0291,34.0291,52500.0
2012-07-10 12:20:00,35.0,35.01,34.9,35.0,47400.0,34.0291,34.0388,33.9319,34.0291,47400.0
2012-07-10 12:30:00,35.0,35.15,34.97,35.15,18500.0,34.0291,34.1749,33.9999,34.1749,18500.0
2012-07-10 12:40:00,35.18,35.19,35.02,35.04,11900.0,34.2041,34.2138,34.0485,34.068,11900.0
2012-07-10 12:50:00,35.01,35.03,34.9,34.9,17300.0,34.0388,34.0583,33.9319,33.9319,17300.0
2012-07-10 13:00:00,34.92,35.02,34.88,34.97,39700.0,33.9513,34.0485,33.9124,33.9999,39700.0
2012-07-10 13:10:00,34.97,35.01,34.87,34.99,17300.0,33.9999,34.0388,33.9027,34.0194,17300.0
2012-07-10 13:20:00,34.99,35.0,34.6,34.65,40300.0,34.0194,34.0291,33.6402,33.6888,40300.0
2012-07-10 13:30:00,34.65,34.65,34.36,34.38,58500.0,33.6888,33.6888,33.4069,33.4263,58500.0
2012-07-10 13:40:00,34.39,34.56,34.36,34.38,69300.0,33.436,33.6013,33.4069,33.4263,69300.0
2012-07-10 13:50:00,34.43,34.44,34.14,34.15,86500.0,33.4749,33.4846,33.193,33.2027,86500.0
2012-07-10 14:00:00,34.16,34.2,33.84,33.85,203600.0,33.2124,33.2513,32.9013,32.911,203600.0
2012-07-10 14:10:00,33.85,33.86,33.17,33.25,165100.0,32.911,32.9207,32.2499,32.3276,165100.0
2012-07-10 14:20:00,33.25,33.61,33.2,33.39,118400.0,32.3276,32.6777,32.279,32.4638,118400.0
2012-07-10 14:30:00,33.41,33.41,33.04,33.39,82000.0,32.4832,32.4832,32.1235,32.4638,82000.0
2012-07-10 14:40:00,33.38,33.52,33.31,33.31,94000.0,32.454,32.5902,32.386,32.386,94000.0
2012-07-10 14:50:00,33.3,33.3,32.95,33.17,104100.0,32.3763,32.3763,32.036,32.2499,104100.0
2012-07-10 15:00:00,33.15,33.29,32.93,32.97,176500.0,32.2304,32.3665,32.0165,32.0554,176500.0
2012-07-10 15:10:00,32.99,33.08,32.84,32.88,112600.0,32.0749,32.1624,31.929,31.9679,112600.0
2012-07-10 15:20:00,32.85,33.02,32.65,32.65,98300.0,31.9387,32.104,31.7443,31.7443,98300.0
2012-07-10 15:30:00,32.65,32.88,32.65,32.82,122800.0,31.7443,31.9679,31.7443,31.9096,122800.0
2012-07-10 15:40:00,32.82,33.05,32.73,32.9,153300.0,31.9096,32.1332,31.8221,31.9874,153300.0
2012-07-10 15:50:00,32.93,33.21,32.83,33.11,419900.0,32.0165,32.2888,31.9193,32.1915,419900.0
2012-07-11 09:30:00,33.2,33.33,32.67,32.84,58000.0,32.279,32.4054,31.7637,31.929,58000.0
2012-07-11 09:40:00,32.82,32.9,32.55,32.74,122800.0,31.9096,31.9874,31.6471,31.8318,122800.0
2012-07-11 09:50:00,32.72,32.89,32.61,32.78,123600.0,31.8123,31.9776,31.7054,31.8707,123600.0
2012-07-11 10:00:00,32.8,33.29,32.8,33.07,199200.0,31.8901,32.3665,31.8901,32.1526,199200.0
2012-07-11 10:10:00,33.05,33.1,32.8,32.95,80400.0,32.1332,32.1818,31.8901,32.036,80400.0
2012-07-11 10:20:00,33.01,33.02,32.8,32.8,26100.0,32.0943,32.104,31.8901,31.8901,26100.0
2012-07-11 10:30:00,32.82,32.83,32.53,32.56,57200.0,31.9096,31.9193,31.6276,31.6568,57200.0
2012-07-11 10:40:00,32.52,32.54,32.33,32.42,101600.0,31.6179,31.6373,31.4332,31.5207,101600.0
2012-07-11 10:50:00,32.4,32.63,32.36,32.53,57300.0,31.5012,31.7248,31.4623,31.6276,57300.0
2012-07-11 11:00:00,32.52,32.78,32.46,32.65,32100.0,31.6179,31.8707,31.5596,31.7443,32100.0
2012-07-11 11:10:00,32.61,32.62,32.39,32.4,20100.0,31.7054,31.7151,31.4915,31.5012,20100.0
2012-07-11 11:20:00,32.39,32.55,32.35,32.46,17400.0,31.4915,31.6471,31.4526,31.5596,17400.0
2012-07-11 11:30:00,32.44,32.66,32.44,32.63,17900.0,31.5401,31.754,31.5401,31.7248,17900.0
2012-07-11 11:40:00,32.59,32.67,32.52,32.63,19200.0,31.686,31.7637,31.6179,31.7248,19200.0
2012-07-11 11:50:00,32.61,32.62,32.52,32.55,11400.0,31.7054,31.7151,31.6179,31.6471,11400.0
2012-07-11 12:00:00,32.57,32.68,32.56,32.59,16400.0,31.6665,31.7735,31.6568,31.686,16400.0
2012-07-11 12:10:00,32.57,32.63,32.52,32.54,14700.0,31.6665,31.7248,31.6179,31.6373,14700.0
2012-07-11 12:20:00,32.54,32.58,32.49,32.51,14200.0,31.6373,31.6762,31.5887,31.6082,14200.0
2012-07-11 12:30:00,32.53,32.58,32.49,32.54,13100.0,31.6276,31.6762,31.5887,31.6373,13100.0
2012-07-11 12:40:00,32.54,32.58,32.48,32.53,12700.0,31.6373,31.6762,31.579,31.6276,12700.0
2012-07-11 12:50:00,32.52,32.59,32.5,32.56,14000.0,31.6179,31.686,31.5985,31.6568,14000.0
2012-07-11 13:00:00,32.55,32.59,32.45,32.49,46500.0,31.6471,31.686,31.5498,31.5887,46500.0
2012-07-11 13:10:00,32.49,32.5,32.34,32.34,21400.0,31.5887,31.5985,31.4429,31.4429,21400.0
2012-07-11 13:20:00,32.34,32.5,32.29,32.5,41600.0,31.4429,31.5985,31.3943,31.5985,41600.0
2012-07-11 13:30:00,32.49,32.5,32.46,32.48,23600.0,31.5887,31.5985,31.5596,31.579,23600.0
2012-07-11 13:40:00,32.47,32.5,32.46,32.5,32400.0,31.5693,31.5985,31.5596,31.5985,32400.0
2012-07-11 13:50:00,32.5,32.5,32.48,32.5,58700.0,31.5985,31.5985,31.579,31.5985,58700.0
2012-07-11 14:00:00,32.5,32.5,32.12,32.24,126000.0,31.5985,31.5985,31.229,31.3457,126000.0
2012-07-11 14:10:00,32.24,32.34,32.13,32.14,59900.0,31.3457,31.4429,31.2387,31.2484,59900.0
2012-07-11 14:20:00,32.13,32.15,31.77,32.03,102000.0,31.2387,31.2582,30.8887,31.1415,102000.0
2012-07-11 14:30:00,32.04,32.04,31.85,32.0,52400.0,31.1512,31.1512,30.9665,31.1123,52400.0
2012-07-11 14:40:00,32.0,32.16,31.98,32.11,49100.0,31.1123,31.2679,31.0929,31.2193,49100.0
2012-07-11 14:50:00,32.1,32.18,32.05,32.06,38900.0,31.2095,31.2873,31.1609,31.1707,38900.0
2012-07-11 15:00:00,32.04,32.21,32.04,32.15,46800.0,31.1512,31.3165,31.1512,31.2582,46800.0
2012-07-11 15:10:00,32.16,32.19,31.97,32.15,50600.0,31.2679,31.2971,31.0832,31.2582,50600.0
2012-07-11 15:20:00,32.13,32.19,31.81,31.9,77500.0,31.2387,31.2971,30.9276,31.0151,77500.0
2012-07-11 15:30:00,31.93,32.08,31.77,31.97,97900.0,31.0443,31.1901,30.8887,31.0832,97900.0
2012-07-11 15:40:00,31.97,32.35,31.92,32.27,128800.0,31.0832,31.4526,31.0345,31.3748,128800.0
2012-07-11 15:50:00,32.27,32.32,32.14,32.24,150400.0,31.3748,31.4234,31.2484,31.3457,150400.0
2012-07-12 09:30:00,31.78,31.96,31.57,31.78,60700.0,30.8984,31.0734,30.6943,30.8984,60700.0
2012-07-12 09:40:00,31.78,32.01,31.68,32.0,60400.0,30.8984,31.122,30.8012,31.1123,60400.0
2012-07-12 09:50:00,31.97,32.33,31.87,32.28,92400.0,31.0832,31.4332,30.9859,31.3846,92400.0
2012-07-12 10:00:00,32.29,32.7,32.05,32.52,187500.0,31.3943,31.7929,31.1609,31.6179,187500.0
2012-07-12 10:10:00,32.52,32.55,32.18,32.24,137500.0,31.6179,31.6471,31.2873,31.3457,137500.0
2012-07-12 10:20:00,32.22,32.37,32.17,32.32,53100.0,31.3262,31.4721,31.2776,31.4234,53100.0
2012-07-12 10:30:00,32.32,32.33,32.08,32.13,30500.0,31.4234,31.4332,31.1901,31.2387,30500.0
2012-07-12 10:40:00,32.07,32.29,31.99,32.18,28700.0,31.1804,31.3943,31.1026,31.2873,28700.0
2012-07-12 10:50:00,32.15,32.34,32.09,32.27,43700.0,31.2582,31.4429,31.1998,31.3748,43700.0
2012-07-12 11:00:00,32.25,32.66,32.22,32.61,82700.0,31.3554,31.754,31.3262,31.7054,82700.0
2012-07-12 11:10:00,32.62,32.91,32.62,32.88,98000.0,31.7151,31.9971,31.7151,31.9679,98000.0
2012-07-12 11:20:00,32.87,33.19,32.85,33.15,76200.0,31.9582,32.2693,31.9387,32.2304,76200.0
2012-07-12 11:30:00,33.13,33.16,32.9,32.9,65800.0,32.211,32.2401,31.9874,31.9874,65800.0
2012-07-12 11:40:00,32.9,33.14,32.89,33.13,43400.0,31.9874,32.2207,31.9776,32.211,43400.0
2012-07-12 11:50:00,33.12,33.42,33.07,33.32,88500.0,32.2013,32.4929,32.1526,32.3957,88500.0
2012-07-12 12:00:00,33.27,33.35,33.21,33.23,29500.0,32.3471,32.4249,32.2888,32.3082,29500.0
2012-07-12 12:10:00,33.23,33.25,33.11,33.2,46600.0,32.3082,32.3276,32.1915,32.279,46600.0
2012-07-12 12:20:00,33.2,33.23,33.14,33.15,28500.0,32.279,32.3082,32.2207,32.2304,28500.0
2012-07-12 12:30:00,33.15,33.15,33.01,33.04,30600.0,32.2304,32.2304,32.0943,32.1235,30600.0
2012-07-12 12:40:00,33.03,33.08,32.99,33.02,58100.0,32.1138,32.1624,32.0749,32.104,58100.0
2012-07-12 12:50:00,33.02,33.05,32.9,33.0,40200.0,32.104,32.1332,31.9874,32.0846,40200.0
2012-07-12 13:00:00,33.01,33.12,32.89,33.11,33400.0,32.0943,32.2013,31.9776,32.1915,33400.0
2012-07-12 13:10:00,33.12,33.4,33.09,33.37,33300.0,32.2013,32.4735,32.1721,32.4443,33300.0
2012-07-12 13:20:00,33.37,33.68,33.37,33.51,51400.0,32.4443,32.7457,32.4443,32.5804,51400.0
2012-07-12 13:30:00,33.48,33.9,33.45,33.86,108500.0,32.5513,32.9596,32.5221,32.9207,108500.0
2012-07-12 13:40:00,33.86,33.98,33.58,33.86,82600.0,32.9207,33.0374,32.6485,32.9207,82600.0
2012-07-12 13:50:00,33.88,33.89,33.48,33.51,53300.0,32.9402,32.9499,32.5513,32.5804,53300.0
2012-07-12 14:00:00,33.54,33.68,33.33,33.62,86000.0,32.6096,32.7457,32.4054,32.6874,86000.0
2012-07-12 14:10:00,33.65,33.7,33.43,33.53,42100.0,32.7166,32.7652,32.5027,32.5999,42100.0
2012-07-12 14:20:00,33.5,33.59,33.42,33.47,40300.0,32.5707,32.6582,32.4929,32.5415,40300.0
2012-07-12 14:30:00,33.48,33.64,33.35,33.62,87800.0,32.5513,32.7068,32.4249,32.6874,87800.0
2012-07-12 14:40:00,33.65,33.75,33.5,33.5,87800.0,32.7166,32.8138,32.5707,32.5707,87800.0
2012-07-12 14:50:00,33.49,33.83,33.48,33.7,64400.0,32.561,32.8916,32.5513,32.7652,64400.0
2012-07-12 15:00:00,33.69,33.71,33.58,33.68,59400.0,32.7554,32.7749,32.6485,32.7457,59400.0
2012-07-12 15:10:00,33.68,33.77,33.57,33.65,57800.0,32.7457,32.8332,32.6388,32.7166,57800.0
2012-07-12 15:20:00,33.65,33.84,33.59,33.68,56700.0,32.7166,32.9013,32.6582,32.7457,56700.0
2012-07-12 15:30:00,33.68,33.82,33.58,33.6,63800.0,32.7457,32.8818,32.6485,32.6679,63800.0
2012-07-12 15:40:00,33.61,33.77,33.51,33.55,100300.0,32.6777,32.8332,32.5804,32.6193,100300.0
2012-07-12 15:50:00,33.57,33.64,33.41,33.55,192600.0,32.6388,32.7068,32.4832,32.6193,192600.0
2012-07-13 09:30:00,33.7,34.1,33.63,34.05,64300.0,32.7652,33.1541,32.6971,33.1055,64300.0
2012-07-13 09:40:00,34.05,34.24,34.01,34.15,87500.0,33.1055,33.2902,33.0666,33.2027,87500.0
2012-07-13 09:50:00,34.15,34.32,33.84,34.0,113200.0,33.2027,33.368,32.9013,33.0568,113200.0
2012-07-13 10:00:00,34.0,34.25,33.95,34.21,89300.0,33.0568,33.2999,33.0082,33.261,89300.0
2012-07-13 10:10:00,34.21,34.25,34.08,34.12,42700.0,33.261,33.2999,33.1346,33.1735,42700.0
2012-07-13 10:20:00,34.14,34.24,34.13,34.22,39900.0,33.193,33.2902,33.1832,33.2707,39900.0
2012-07-13 10:30:00,34.25,34.35,34.19,34.35,56100.0,33.2999,33.3971,33.2416,33.3971,56100.0
2012-07-13 10:40:00,34.35,34.67,34.32,34.6,114900.0,33.3971,33.7083,33.368,33.6402,114900.0
2012-07-13 10:50:00,34.63,34.71,34.52,34.54,93900.0,33.6694,33.7471,33.5624,33.5819,93900.0
2012-07-13 11:00:00,34.53,34.59,34.42,34.56,94100.0,33.5721,33.6305,33.4652,33.6013,94100.0
2012-07-13 11:10:00,34.57,34.57,34.45,34.53,34800.0,33.611,33.611,33.4944,33.5721,34800.0
2012-07-13 11:20:00,34.51,34.53,34.45,34.52,25900.0,33.5527,33.5721,33.4944,33.5624,25900.0
2012-07-13 11:30:00,34.52,34.62,34.52,34.62,40900.0,33.5624,33.6596,33.5624,33.6596,40900.0
2012-07-13 11:40:00,34.62,34.75,34.61,34.7,38000.0,33.6596,33.786,33.6499,33.7374,38000.0
2012-07-13 11:50:00,34.7,34.83,34.69,34.83,55600.0,33.7374,33.8638,33.7277,33.8638,55600.0
2012-07-13 12:00:00,34.8,34.96,34.79,34.91,76500.0,33.8347,33.9902,33.8249,33.9416,76500.0
2012-07-13 12:10:00,34.92,34.92,34.79,34.81,21900.0,33.9513,33.9513,33.8249,33.8444,21900.0
2012-07-13 12:20:00,34.8,34.91,34.78,34.88,34200.0,33.8347,33.9416,33.8152,33.9124,34200.0
2012-07-13 12:30:00,34.88,34.91,34.72,34.75,29800.0,33.9124,33.9416,33.7569,33.786,29800.0
2012-07-13 12:40:00,34.76,34.78,34.68,34.68,18900.0,33.7958,33.8152,33.718,33.718,18900.0
2012-07-13 12:50:00,34.66,34.71,34.5,34.53,32500.0,33.6985,33.7471,33.543,33.5721,32500.0
2012-07-13 13:00:00,34.51,34.65,34.47,34.6,32800.0,33.5527,33.6888,33.5138,33.6402,32800.0
2012-07-13 13:10:00,34.6,34.74,34.54,34.56,52800.0,33.6402,33.7763,33.5819,33.6013,52800.0
2012-07-13 13:20:00,34.6,34.61,34.53,34.56,16000.0,33.6402,33.6499,33.5721,33.6013,16000.0
2012-07-13 13:30:00,34.56,34.67,34.56,34.66,24700.0,33.6013,33.7083,33.6013,33.6985,24700.0
2012-07-13 13:40:00,34.67,34.7,34.6,34.64,12500.0,33.7083,33.7374,33.6402,33.6791,12500.0
2012-07-13 13:50:00,34.65,34.7,34.61,34.63,11300.0,33.6888,33.7374,33.6499,33.6694,11300.0
2012-07-13 14:00:00,34.63,34.67,34.56,34.6,19600.0,33.6694,33.7083,33.6013,33.6402,19600.0
2012-07-13 14:10:00,34.59,34.67,34.55,34.67,31300.0,33.6305,33.7083,33.5916,33.7083,31300.0
2012-07-13 14:20:00,34.66,34.78,34.63,34.78,32400.0,33.6985,33.8152,33.6694,33.8152,32400.0
2012-07-13 14:30:00,34.77,34.87,34.75,34.85,51100.0,33.8055,33.9027,33.786,33.8833,51100.0
2012-07-13 14:40:00,34.86,34.95,34.86,34.9,43100.0,33.893,33.9805,33.893,33.9319,43100.0
2012-07-13 14:50:00,34.9,34.95,34.9,34.94,35600.0,33.9319,33.9805,33.9319,33.9708,35600.0
2012-07-13 15:00:00,34.95,34.99,34.86,34.88,55900.0,33.9805,34.0194,33.893,33.9124,55900.0
2012-07-13 15:10:00,34.9,34.98,34.83,34.87,63600.0,33.9319,34.0097,33.8638,33.9027,63600.0
2012-07-13 15:20:00,34.87,34.9,34.77,34.78,57100.0,33.9027,33.9319,33.8055,33.8152,57100.0
2012-07-13 15:30:00,34.77,34.92,34.74,34.82,72000.0,33.8055,33.9513,33.7763,33.8541,72000.0
2012-07-13 15:40:00,34.83,34.97,34.82,34.96,105300.0,33.8638,33.9999,33.8541,33.9902,105300.0
2012-07-13 15:50:00,34.95,34.95,34.77,34.86,193300.0,33.9805,33.9805,33.8055,33.893,193300.0
2012-07-16 09:30:00,34.6,34.78,34.36,34.69,74800.0,33.6402,33.8152,33.4069,33.7277,74800.0
2012-07-16 09:40:00,34.73,34.77,34.0,34.02,83600.0,33.7666,33.8055,33.0568,33.0763,83600.0
2012-07-16 09:50:00,34.01,34.12,33.85,33.9,145200.0,33.0666,33.1735,32.911,32.9596,145200.0
2012-07-16 10:00:00,33.89,34.23,33.71,34.09,139300.0,32.9499,33.2805,32.7749,33.1443,139300.0
2012-07-16 10:10:00,34.05,34.25,34.03,34.25,46800.0,33.1055,33.2999,33.086,33.2999,46800.0
2012-07-16 10:20:00,34.24,34.4,34.16,34.4,46700.0,33.2902,33.4457,33.2124,33.4457,46700.0
2012-07-16 10:30:00,34.4,34.55,34.29,34.41,78100.0,33.4457,33.5916,33.3388,33.4555,78100.0
2012-07-16 10:40:00,34.41,34.57,34.33,34.52,88500.0,33.4555,33.611,33.3777,33.5624,88500.0
2012-07-16 10:50:00,34.52,34.69,34.51,34.53,94300.0,33.5624,33.7277,33.5527,33.5721,94300.0
2012-07-16 11:00:00,34.52,34.58,34.36,34.45,59900.0,33.5624,33.6208,33.4069,33.4944,59900.0
2012-07-16 11:10:00,34.45,34.65,34.42,34.65,25100.0,33.4944,33.6888,33.4652,33.6888,25100.0
2012-07-16 11:20:00,34.63,34.73,34.57,34.58,23700.0,33.6694,33.7666,33.611,33.6208,23700.0
2012-07-16 11:30:00,34.57,34.57,34.24,34.29,72600.0,33.611,33.611,33.2902,33.3388,72600.0
2012-07-16 11:40:00,34.29,34.41,34.27,34.28,37000.0,33.3388,33.4555,33.3194,33.3291,37000.0
2012-07-16 11:50:00,34.25,34.28,34.22,34.25,14800.0,33.2999,33.3291,33.2707,33.2999,14800.0
2012-07-16 12:00:00,34.24,34.42,34.23,34.34,23400.0,33.2902,33.4652,33.2805,33.3874,23400.0
2012-07-16 12:10:00,34.35,34.35,34.15,34.17,49800.0,33.3971,33.3971,33.2027,33.2221,49800.0
2012-07-16 12:20:00,34.17,34.18,34.05,34.12,30100.0,33.2221,33.2318,33.1055,33.1735,30100.0
2012-07-16 12:30:00,34.12,34.18,34.0,34.09,43300.0,33.1735,33.2318,33.0568,33.1443,43300.0
2012-07-16 12:40:00,34.07,34.39,34.07,34.38,57300.0,33.1249,33.436,33.1249,33.4263,57300.0
2012-07-16 12:50:00,34.37,34.48,34.34,34.45,59800.0,33.4166,33.5235,33.3874,33.4944,59800.0
2012-07-16 13:00:00,34.46,34.53,34.44,34.45,44900.0,33.5041,33.5721,33.4846,33.4944,44900.0
2012-07-16 13:10:00,34.45,34.45,34.21,34.27,20200.0,33.4944,33.4944,33.261,33.3194,20200.0
2012-07-16 13:20:00,34.28,34.47,34.24,34.46,27200.0,33.3291,33.5138,33.2902,33.5041,27200.0
2012-07-16 13:30:00,34.47,34.68,34.47,34.54,61500.0,33.5138,33.718,33.5138,33.5819,61500.0
2012-07-16 13:40:00,34.55,34.64,34.38,34.48,51000.0,33.5916,33.6791,33.4263,33.5235,51000.0
2012-07-16 13:50:00,34.49,34.52,34.39,34.4,36400.0,33.5332,33.5624,33.436,33.4457,36400.0
2012-07-16 14:00:00,34.38,34.52,34.37,34.41,114300.0,33.4263,33.5624,33.4166,33.4555,114300.0
2012-07-16 14:10:00,34.4,34.59,34.35,34.57,39600.0,33.4457,33.6305,33.3971,33.611,39600.0
2012-07-16 14:20:00,34.57,34.58,34.35,34.35,18800.0,33.611,33.6208,33.3971,33.3971,18800.0
2012-07-16 14:30:00,34.36,34.42,34.33,34.34,39900.0,33.4069,33.4652,33.3777,33.3874,39900.0
2012-07-16 14:40:00,34.35,34.38,34.28,34.32,49100.0,33.3971,33.4263,33.3291,33.368,49100.0
2012-07-16 14:50:00,34.3,34.33,34.18,34.26,41500.0,33.3485,33.3777,33.2318,33.3096,41500.0
2012-07-16 15:00:00,34.25,34.26,34.09,34.09,65700.0,33.2999,33.3096,33.1443,33.1443,65700.0
2012-07-16 15:10:00,34.08,34.2,34.01,34.17,72300.0,33.1346,33.2513,33.0666,33.2221,72300.0
2012-07-16 15:20:00,34.18,34.22,34.12,34.12,37900.0,33.2318,33.2707,33.1735,33.1735,37900.0
2012-07-16 15:30:00,34.11,34.19,33.99,34.01,114600.0,33.1638,33.2416,33.0471,33.0666,114600.0
2012-07-16 15:40:00,34.03,34.17,33.97,34.16,91600.0,33.086,33.2221,33.0277,33.2124,91600.0
2012-07-16 15:50:00,34.16,34.2,34.04,34.12,211100.0,33.2124,33.2513,33.0957,33.1735,211100.0
2012-07-17 09:30:00,34.49,34.74,34.28,34.47,118200.0,33.5332,33.7763,33.3291,33.5138,118200.0
2012-07-17 09:40:00,34.46,34.46,34.13,34.17,107400.0,33.5041,33.5041,33.1832,33.2221,107400.0
2012-07-17 09:50:00,34.17,34.42,34.1,34.23,142100.0,33.2221,33.4652,33.1541,33.2805,142100.0
2012-07-17 10:00:00,34.23,34.23,33.25,33.56,145800.0,33.2805,33.2805,32.3276,32.629,145800.0
2012-07-17 10:10:00,33.58,34.14,33.55,34.14,94900.0,32.6485,33.193,32.6193,33.193,94900.0
2012-07-17 10:20:00,34.09,34.25,33.95,33.96,91000.0,33.1443,33.2999,33.0082,33.018,91000.0
2012-07-17 10:30:00,33.97,34.06,33.55,33.58,118000.0,33.0277,33.1152,32.6193,32.6485,118000.0
2012-07-17 10:40:00,33.59,33.64,33.36,33.58,77500.0,32.6582,32.7068,32.4346,32.6485,77500.0
2012-07-17 10:50:00,33.58,33.99,33.57,33.79,67300.0,32.6485,33.0471,32.6388,32.8527,67300.0
2012-07-17 11:00:00,33.82,34.1,33.77,34.03,23900.0,32.8818,33.1541,32.8332,33.086,23900.0
2012-07-17 11:10:00,34.0,34.14,33.99,34.05,88200.0,33.0568,33.193,33.0471,33.1055,88200.0
2012-07-17 11:20:00,34.06,34.16,34.04,34.15,61900.0,33.1152,33.2124,33.0957,33.2027,61900.0
2012-07-17 11:30:00,34.15,34.5,34.14,34.48,49900.0,33.2027,33.543,33.193,33.5235,49900.0
2012-07-17 11:40:00,34.48,34.7,34.46,34.55,70500.0,33.5235,33.7374,33.5041,33.5916,70500.0
2012-07-17 11:50:00,34.56,34.71,34.4,34.7,37800.0,33.6013,33.7471,33.4457,33.7374,37800.0
2012-07-17 12:00:00,34.72,34.8,34.65,34.7,40000.0,33.7569,33.8347,33.6888,33.7374,40000.0
2012-07-17 12:10:00,34.7,34.71,34.43,34.47,49600.0,33.7374,33.7471,33.4749,33.5138,49600.0
2012-07-17 12:20:00,34.46,34.62,34.44,34.5,81400.0,33.5041,33.6596,33.4846,33.543,81400.0
2012-07-17 12:30:00,34.5,34.57,34.44,34.46,46100.0,33.543,33.611,33.4846,33.5041,46100.0
2012-07-17 12:40:00,34.45,34.51,34.4,34.45,27000.0,33.4944,33.5527,33.4457,33.4944,27000.0
2012-07-17 12:50:00,34.45,34.46,34.33,34.33,24700.0,33.4944,33.5041,33.3777,33.3777,24700.0
2012-07-17 13:00:00,34.33,34.49,34.32,34.47,57200.0,33.3777,33.5332,33.368,33.5138,57200.0
2012-07-17 13:10:00,34.47,34.5,34.45,34.48,51800.0,33.5138,33.543,33.4944,33.5235,51800.0
2012-07-17 13:20:00,34.49,34.49,34.37,34.38,156200.0,33.5332,33.5332,33.4166,33.4263,156200.0
2012-07-17 13:30:00,34.39,34.4,34.16,34.2,78700.0,33.436,33.4457,33.2124,33.2513,78700.0
2012-07-17 13:40:00,34.2,34.35,34.19,34.33,49800.0,33.2513,33.3971,33.2416,33.3777,49800.0
2012-07-17 13:50:00,34.33,34.38,34.3,34.31,57300.0,33.3777,33.4263,33.3485,33.3582,57300.0
2012-07-17 14:00:00,34.32,34.36,34.25,34.3,101500.0,33.368,33.4069,33.2999,33.3485,101500.0
2012-07-17 14:10:00,34.28,34.51,34.26,34.39,168700.0,33.3291,33.5527,33.3096,33.436,168700.0
2012-07-17 14:20:00,34.41,34.51,34.4,34.49,50600.0,33.4555,33.5527,33.4457,33.5332,50600.0
2012-07-17 14:30:00,34.51,34.52,34.41,34.41,45800.0,33.5527,33.5624,33.4555,33.4555,45800.0
2012-07-17 14:40:00,34.4,34.45,34.34,34.37,84400.0,33.4457,33.4944,33.3874,33.4166,84400.0
2012-07-17 14:50:00,34.38,34.41,34.31,34.36,185600.0,33.4263,33.4555,33.3582,33.4069,185600.0
2012-07-17 15:00:00,34.35,34.38,34.1,34.14,145600.0,33.3971,33.4263,33.1541,33.193,145600.0
2012-07-17 15:10:00,34.14,34.2,33.91,34.18,165400.0,33.193,33.2513,32.9693,33.2318,165400.0
2012-07-17 15:20:00,34.16,34.21,33.95,34.08,228700.0,33.2124,33.261,33.0082,33.1346,228700.0
2012-07-17 15:30:00,34.07,34.22,34.0,34.07,141900.0,33.1249,33.2707,33.0568,33.1249,141900.0
2012-07-17 15:40:00,34.07,34.26,34.06,34.11,249200.0,33.1249,33.3096,33.1152,33.1638,249200.0
2012-07-17 15:50:00,34.12,34.5,34.03,34.42,385100.0,33.1735,33.543,33.086,33.4652,385100.0
2012-07-18 09:30:00,32.9,34.0,32.5,33.41,726300.0,31.9874,33.0568,31.5985,32.4832,726300.0
2012-07-18 09:40:00,33.44,34.0,33.28,33.36,432800.0,32.5124,33.0568,32.3568,32.4346,432800.0
2012-07-18 09:50:00,33.38,33.77,33.0,33.37,366000.0,32.454,32.8332,32.0846,32.4443,366000.0
2012-07-18 10:00:00,33.39,34.1,33.31,34.06,338800.0,32.4638,33.1541,32.386,33.1152,338800.0
2012-07-18 10:10:00,34.06,34.24,33.38,33.39,313400.0,33.1152,33.2902,32.454,32.4638,313400.0
2012-07-18 10:20:00,33.38,33.48,33.15,33.18,218900.0,32.454,32.5513,32.2304,32.2596,218900.0
2012-07-18 10:30:00,33.18,33.22,32.59,33.0,327800.0,32.2596,32.2985,31.686,32.0846,327800.0
2012-07-18 10:40:00,33.01,33.19,32.61,33.08,269300.0,32.0943,32.2693,31.7054,32.1624,269300.0
2012-07-18 10:50:00,33.14,33.21,32.97,33.14,185600.0,32.2207,32.2888,32.0554,32.2207,185600.0
2012-07-18 11:00:00,33.15,33.23,32.85,32.92,157900.0,32.2304,32.3082,31.9387,32.0068,157900.0
2012-07-18 11:10:00,32.92,33.79,32.89,33.29,451400.0,32.0068,32.8527,31.9776,32.3665,451400.0
2012-07-18 11:20:00,33.32,33.37,33.09,33.27,89200.0,32.3957,32.4443,32.1721,32.3471,89200.0
2012-07-18 11:30:00,33.27,33.76,33.19,33.63,247000.0,32.3471,32.8235,32.2693,32.6971,247000.0
2012-07-18 11:40:00,33.6,33.64,33.4,33.55,174500.0,32.6679,32.7068,32.4735,32.6193,174500.0
2012-07-18 11:50:00,33.56,33.57,33.06,33.13,151100.0,32.629,32.6388,32.1429,32.211,151100.0
2012-07-18 12:00:00,33.15,33.16,32.57,32.58,209900.0,32.2304,32.2401,31.6665,31.6762,209900.0
2012-07-18 12:10:00,32.56,32.59,31.74,32.05,477600.0,31.6568,31.686,30.8595,31.1609,477600.0
2012-07-18 12:20:00,32.07,32.56,32.05,32.23,213900.0,31.1804,31.6568,31.1609,31.3359,213900.0
2012-07-18 12:30:00,32.24,32.86,32.23,32.53,218300.0,31.3457,31.9485,31.3359,31.6276,218300.0
2012-07-18 12:40:00,32.53,32.58,32.06,32.53,181000.0,31.6276,31.6762,31.1707,31.6276,181000.0
2012-07-18 12:50:00,32.52,32.8,32.51,32.78,134200.0,31.6179,31.8901,31.6082,31.8707,134200.0
2012-07-18 13:00:00,32.77,32.85,32.59,32.64,145400.0,31.861,31.9387,31.686,31.7346,145400.0
2012-07-18 13:10:00,32.64,32.65,32.27,32.33,142800.0,31.7346,31.7443,31.3748,31.4332,142800.0
2012-07-18 13:20:00,32.33,32.38,31.26,31.67,388500.0,31.4332,31.4818,30.3928,30.7915,388500.0
2012-07-18 13:30:00,31.64,31.7,30.56,30.73,456600.0,30.7623,30.8206,29.7123,29.8776,456600.0
2012-07-18 13:40:00,30.73,31.13,30.45,31.11,588400.0,29.8776,30.2665,29.6053,30.247,588400.0
2012-07-18 13:50:00,31.1,31.22,30.9,31.11,404500.0,30.2373,30.354,30.0428,30.247,404500.0
2012-07-18 14:00:00,31.1,31.14,30.74,30.84,312200.0,30.2373,30.2762,29.8873,29.9845,312200.0
2012-07-18 14:10:00,30.85,30.96,30.65,30.71,269300.0,29.9942,30.1012,29.7998,29.8581,269300.0
2012-07-18 14:20:00,30.72,30.77,30.51,30.63,303700.0,29.8678,29.9164,29.6637,29.7803,303700.0
2012-07-18 14:30:00,30.63,30.75,29.93,30.0,435500.0,29.7803,29.897,29.0997,29.1678,435500.0
2012-07-18 14:40:00,29.99,30.43,29.99,30.39,342800.0,29.1581,29.5859,29.1581,29.547,342800.0
2012-07-18 14:50:00,30.39,30.4,29.73,29.74,462500.0,29.547,29.5567,28.9053,28.915,462500.0
2012-07-18 15:00:00,29.74,29.8,28.84,29.32,779600.0,28.915,28.9734,28.04,28.5067,779600.0
2012-07-18 15:10:00,29.32,29.73,29.27,29.69,593100.0,28.5067,28.9053,28.4581,28.8664,593100.0
2012-07-18 15:20:00,29.72,30.15,29.62,30.11,588800.0,28.8956,29.3136,28.7983,29.2748,588800.0
2012-07-18 15:30:00,30.11,30.19,29.45,29.64,704600.0,29.2748,29.3525,28.6331,28.8178,704600.0
2012-07-18 15:40:00,29.64,29.79,29.33,29.35,583800.0,28.8178,28.9636,28.5164,28.5358,583800.0
2012-07-18 15:50:00,29.33,29.67,29.24,29.66,1010800.0,28.5164,28.847,28.4289,28.8372,1010800.0
2012-07-19 09:30:00,29.76,29.77,29.01,29.43,756300.0,28.9345,28.9442,28.2053,28.6136,756300.0
2012-07-19 09:40:00,29.42,29.69,29.4,29.58,530400.0,28.6039,28.8664,28.5844,28.7595,530400.0
2012-07-19 09:50:00,29.57,29.66,29.21,29.48,425000.0,28.7497,28.8372,28.3997,28.6622,425000.0
2012-07-19 10:00:00,29.46,29.67,29.25,29.66,264200.0,28.6428,28.847,28.4386,28.8372,264200.0
2012-07-19 10:10:00,29.67,29.67,29.45,29.6,257200.0,28.847,28.847,28.6331,28.7789,257200.0
2012-07-19 10:20:00,29.6,29.98,29.6,29.87,383600.0,28.7789,29.1484,28.7789,29.0414,383600.0
2012-07-19 10:30:00,29.86,30.03,29.46,29.61,165300.0,29.0317,29.197,28.6428,28.7886,165300.0
2012-07-19 10:40:00,29.61,29.68,29.45,29.48,207400.0,28.7886,28.8567,28.6331,28.6622,207400.0
2012-07-19 10:50:00,29.49,29.49,29.3,29.36,225800.0,28.6719,28.6719,28.4872,28.5456,225800.0
2012-07-19 11:00:00,29.38,29.42,29.23,29.25,156400.0,28.565,28.6039,28.4192,28.4386,156400.0
2012-07-19 11:10:00,29.25,29.29,29.03,29.13,162400.0,28.4386,28.4775,28.2247,28.3219,162400.0
2012-07-19 11:20:00,29.12,29.12,28.8,28.97,285500.0,28.3122,28.3122,28.0011,28.1664,285500.0
2012-07-19 11:30:00,28.98,29.05,28.65,28.66,329300.0,28.1761,28.2442,27.8553,27.865,329300.0
2012-07-19 11:40:00,28.66,28.67,28.06,28.38,648400.0,27.865,27.8747,27.2816,27.5927,648400.0
2012-07-19 11:50:00,28.39,28.85,28.38,28.8,485100.0,27.6025,28.0497,27.5927,28.0011,485100.0
2012-07-19 12:00:00,28.8,28.91,28.54,28.78,232900.0,28.0011,28.108,27.7483,27.9816,232900.0
2012-07-19 12:10:00,28.79,28.87,28.5,28.7,267900.0,27.9914,28.0691,27.7094,27.9039,267900.0
2012-07-19 12:20:00,28.71,28.76,28.55,28.55,229200.0,27.9136,27.9622,27.758,27.758,229200.0
2012-07-19 12:30:00,28.55,28.75,28.55,28.72,177800.0,27.758,27.9525,27.758,27.9233,177800.0
2012-07-19 12:40:00,28.72,28.77,28.61,28.65,126300.0,27.9233,27.9719,27.8164,27.8553,126300.0
2012-07-19 12:50:00,28.65,28.65,28.41,28.46,528200.0,27.8553,27.8553,27.6219,27.6705,528200.0
2012-07-19 13:00:00,28.45,28.63,28.45,28.58,289800.0,27.6608,27.8358,27.6608,27.7872,289800.0
2012-07-19 13:10:00,28.58,28.71,28.4,28.41,206000.0,27.7872,27.9136,27.6122,27.6219,206000.0
2012-07-19 13:20:00,28.4,28.54,28.38,28.42,135800.0,27.6122,27.7483,27.5927,27.6316,135800.0
2012-07-19 13:30:00,28.42,28.56,28.42,28.51,141500.0,27.6316,27.7677,27.6316,27.7191,141500.0
2012-07-19 13:40:00,28.5,28.61,28.5,28.55,264700.0,27.7094,27.8164,27.7094,27.758,264700.0
2012-07-19 13:50:00,28.55,28.69,28.55,28.69,233100.0,27.758,27.8941,27.758,27.8941,233100.0
2012-07-19 14:00:00,28.68,28.79,28.65,28.78,192500.0,27.8844,27.9914,27.8553,27.9816,192500.0
2012-07-19 14:10:00,28.79,29.02,28.78,28.92,163500.0,27.9914,28.215,27.9816,28.1178,163500.0
2012-07-19 14:20:00,28.92,29.17,28.91,29.14,167600.0,28.1178,28.3608,28.108,28.3317,167600.0
2012-07-19 14:30:00,29.14,29.38,29.11,29.36,168700.0,28.3317,28.565,28.3025,28.5456,168700.0
2012-07-19 14:40:00,29.38,29.48,29.2,29.29,220200.0,28.565,28.6622,28.39,28.4775,220200.0
2012-07-19 14:50:00,29.28,29.41,29.26,29.27,141000.0,28.4678,28.5942,28.4483,28.4581,141000.0
2012-07-19 15:00:00,29.27,29.48,29.2,29.46,109600.0,28.4581,28.6622,28.39,28.6428,109600.0
2012-07-19 15:10:00,29.45,29.76,29.38,29.71,214100.0,28.6331,28.9345,28.565,28.8858,214100.0
2012-07-19 15:20:00,29.71,29.97,29.65,29.74,277100.0,28.8858,29.1386,28.8275,28.915,277100.0
2012-07-19 15:30:00,29.74,29.83,29.48,29.65,295700.0,28.915,29.0025,28.6622,28.8275,295700.0
2012-07-19 15:40:00,29.66,29.87,29.66,29.85,270300.0,28.8372,29.0414,28.8372,29.022,270300.0
2012-07-19 15:50:00,29.85,29.87,29.68,29.81,391800.0,29.022,29.0414,28.8567,28.9831,391800.0
2012-07-20 09:30:00,29.34,29.66,28.93,29.4,276900.0,28.5261,28.8372,28.1275,28.5844,276900.0
2012-07-20 09:40:00,29.42,29.61,29.17,29.24,207600.0,28.6039,28.7886,28.3608,28.4289,207600.0
2012-07-20 09:50:00,29.24,29.58,29.22,29.51,138500.0,28.4289,28.7595,28.4094,28.6914,138500.0
2012-07-20 10:00:00,29.51,30.0,29.41,29.92,283800.0,28.6914,29.1678,28.5942,29.09,283800.0
2012-07-20 10:10:00,29.94,31.33,29.87,31.0,722600.0,29.1095,30.4609,29.0414,30.1401,722600.0
2012-07-20 10:20:00,31.0,31.04,30.55,30.8,205100.0,30.1401,30.179,29.7025,29.9456,205100.0
2012-07-20 10:30:00,30.8,30.91,30.57,30.64,176400.0,29.9456,30.0526,29.722,29.79,176400.0
2012-07-20 10:40:00,30.62,30.77,30.56,30.64,92400.0,29.7706,29.9164,29.7123,29.79,92400.0
2012-07-20 10:50:00,30.64,30.84,30.63,30.67,81200.0,29.79,29.9845,29.7803,29.8192,81200.0
2012-07-20 11:00:00,30.68,31.15,30.55,30.93,198100.0,29.8289,30.2859,29.7025,30.072,198100.0
2012-07-20 11:10:00,30.92,30.95,30.68,30.68,105600.0,30.0623,30.0914,29.8289,29.8289,105600.0
2012-07-20 11:20:00,30.65,30.95,30.64,30.95,67000.0,29.7998,30.0914,29.79,30.0914,67000.0
2012-07-20 11:30:00,30.94,31.02,30.78,30.96,137200.0,30.0817,30.1595,29.9262,30.1012,137200.0
2012-07-20 11:40:00,30.95,30.98,30.77,30.92,50500.0,30.0914,30.1206,29.9164,30.0623,50500.0
2012-07-20 11:50:00,30.91,30.91,30.78,30.85,34400.0,30.0526,30.0526,29.9262,29.9942,34400.0
2012-07-20 12:00:00,30.82,30.9,30.72,30.73,174600.0,29.9651,30.0428,29.8678,29.8776,174600.0
2012-07-20 12:10:00,30.71,30.71,30.4,30.54,115600.0,29.8581,29.8581,29.5567,29.6928,115600.0
2012-07-20 12:20:00,30.54,30.6,30.45,30.47,53600.0,29.6928,29.7512,29.6053,29.6248,53600.0
2012-07-20 12:30:00,30.46,30.49,30.28,30.42,46600.0,29.615,29.6442,29.44,29.5762,46600.0
2012-07-20 12:40:00,30.42,30.67,30.39,30.67,81700.0,29.5762,29.8192,29.547,29.8192,81700.0
2012-07-20 12:50:00,30.65,30.69,30.5,30.65,40600.0,29.7998,29.8387,29.6539,29.7998,40600.0
2012-07-20 13:00:00,30.65,30.7,30.55,30.61,48500.0,29.7998,29.8484,29.7025,29.7609,48500.0
2012-07-20 13:10:00,30.64,30.79,30.58,30.71,36400.0,29.79,29.9359,29.7317,29.8581,36400.0
2012-07-20 13:20:00,30.71,30.75,30.7,30.71,59800.0,29.8581,29.897,29.8484,29.8581,59800.0
2012-07-20 13:30:00,30.71,30.77,30.7,30.75,54000.0,29.8581,29.9164,29.8484,29.897,54000.0
2012-07-20 13:40:00,30.75,30.81,30.59,30.68,75500.0,29.897,29.9553,29.7414,29.8289,75500.0
2012-07-20 13:50:00,30.67,30.75,30.64,30.65,85000.0,29.8192,29.897,29.79,29.7998,85000.0
2012-07-20 14:00:00,30.66,30.67,30.44,30.47,106100.0,29.8095,29.8192,29.5956,29.6248,106100.0
2012-07-20 14:10:00,30.47,30.64,30.46,30.55,82400.0,29.6248,29.79,29.615,29.7025,82400.0
2012-07-20 14:20:00,30.53,30.66,30.45,30.61,58700.0,29.6831,29.8095,29.6053,29.7609,58700.0
2012-07-20 14:30:00,30.59,30.66,30.54,30.56,75100.0,29.7414,29.8095,29.6928,29.7123,75100.0
2012-07-20 14:40:00,30.58,30.76,30.56,30.76,78000.0,29.7317,29.9067,29.7123,29.9067,78000.0
2012-07-20 14:50:00,30.75,30.8,30.63,30.8,84300.0,29.897,29.9456,29.7803,29.9456,84300.0
2012-07-20 15:00:00,30.79,30.81,30.56,30.62,90900.0,29.9359,29.9553,29.7123,29.7706,90900.0
2012-07-20 15:10:00,30.61,30.62,30.48,30.55,99300.0,29.7609,29.7706,29.6345,29.7025,99300.0
2012-07-20 15:20:00,30.55,30.58,30.49,30.55,171300.0,29.7025,29.7317,29.6442,29.7025,171300.0
2012-07-20 15:30:00,30.54,30.58,30.34,30.35,189600.0,29.6928,29.7317,29.4984,29.5081,189600.0
2012-07-20 15:40:00,30.36,30.44,30.31,30.43,161000.0,29.5178,29.5956,29.4692,29.5859,161000.0
2012-07-20 15:50:00,30.43,30.5,30.36,30.4,245400.0,29.5859,29.6539,29.5178,29.5567,245400.0
2012-07-23 09:30:00,29.66,30.5,29.25,29.88,240800.0,28.8372,29.6539,28.4386,29.0511,240800.0
2012-07-23 09:40:00,29.87,30.32,29.85,30.14,191700.0,29.0414,29.4789,29.022,29.3039,191700.0
2012-07-23 09:50:00,30.13,30.63,30.09,30.52,177500.0,29.2942,29.7803,29.2553,29.6734,177500.0
2012-07-23 10:00:00,30.5,30.91,30.47,30.75,174100.0,29.6539,30.0526,29.6248,29.897,174100.0
2012-07-23 10:10:00,30.75,31.03,30.64,30.95,189100.0,29.897,30.1692,29.79,30.0914,189100.0
2012-07-23 10:20:00,30.94,31.12,30.78,30.88,212900.0,30.0817,30.2567,29.9262,30.0234,212900.0
2012-07-23 10:30:00,30.85,31.02,30.69,30.94,122500.0,29.9942,30.1595,29.8387,30.0817,122500.0
2012-07-23 10:40:00,30.94,31.14,30.94,31.03,207400.0,30.0817,30.2762,30.0817,30.1692,207400.0
2012-07-23 10:50:00,30.99,31.37,30.99,31.09,261100.0,30.1303,30.4998,30.1303,30.2276,261100.0
2012-07-23 11:00:00,31.09,31.35,31.03,31.35,117800.0,30.2276,30.4804,30.1692,30.4804,117800.0
2012-07-23 11:10:00,31.34,31.47,31.29,31.38,183100.0,30.4706,30.597,30.422,30.5095,183100.0
2012-07-23 11:20:00,31.35,31.4,31.18,31.4,140400.0,30.4804,30.529,30.3151,30.529,140400.0
2012-07-23 11:30:00,31.39,31.47,31.32,31.41,99600.0,30.5192,30.597,30.4512,30.5387,99600.0
2012-07-23 11:40:00,31.39,31.43,31.16,31.21,93500.0,30.5192,30.5581,30.2956,30.3442,93500.0
2012-07-23 11:50:00,31.2,31.33,31.08,31.11,83200.0,30.3345,30.4609,30.2178,30.247,83200.0
2012-07-23 12:00:00,31.13,31.14,30.95,31.14,87200.0,30.2665,30.2762,30.0914,30.2762,87200.0
2012-07-23 12:10:00,31.12,31.16,30.77,30.8,65400.0,30.2567,30.2956,29.9164,29.9456,65400.0
2012-07-23 12:20:00,30.8,30.9,30.75,30.88,75600.0,29.9456,30.0428,29.897,30.0234,75600.0
2012-07-23 12:30:00,30.9,31.06,30.86,30.98,53200.0,30.0428,30.1984,30.0039,30.1206,53200.0
2012-07-23 12:40:00,30.99,31.08,30.85,30.98,44100.0,30.1303,30.2178,29.9942,30.1206,44100.0
2012-07-23 12:50:00,30.96,31.09,30.96,31.04,47400.0,30.1012,30.2276,30.1012,30.179,47400.0
2012-07-23 13:00:00,31.03,31.03,30.9,30.97,68700.0,30.1692,30.1692,30.0428,30.1109,68700.0
2012-07-23 13:10:00,30.96,31.04,30.95,30.97,35600.0,30.1012,30.179,30.0914,30.1109,35600.0
2012-07-23 13:20:00,30.95,31.06,30.95,31.06,32500.0,30.0914,30.1984,30.0914,30.1984,32500.0
2012-07-23 13:30:00,31.06,31.27,31.05,31.12,59600.0,30.1984,30.4026,30.1887,30.2567,59600.0
2012-07-23 13:40:00,31.11,31.29,31.1,31.22,60800.0,30.247,30.422,30.2373,30.354,60800.0
2012-07-23 13:50:00,31.2,31.29,31.14,31.21,44500.0,30.3345,30.422,30.2762,30.3442,44500.0
2012-07-23 14:00:00,31.22,31.23,31.07,31.18,52200.0,30.354,30.3637,30.2081,30.3151,52200.0
2012-07-23 14:10:00,31.19,31.3,31.12,31.12,44900.0,30.3248,30.4317,30.2567,30.2567,44900.0
2012-07-23 14:20:00,31.12,31.13,30.99,31.04,43100.0,30.2567,30.2665,30.1303,30.179,43100.0
2012-07-23 14:30:00,31.02,31.06,30.9,30.96,73700.0,30.1595,30.1984,30.0428,30.1012,73700.0
2012-07-23 14:40:00,30.97,31.0,30.9,30.96,37200.0,30.1109,30.1401,30.0428,30.1012,37200.0
2012-07-23 14:50:00,30.95,30.96,30.73,30.79,132600.0,30.0914,30.1012,29.8776,29.9359,132600.0
2012-07-23 15:00:00,30.78,30.86,30.62,30.8,69200.0,29.9262,30.0039,29.7706,29.9456,69200.0
2012-07-23 15:10:00,30.83,30.95,30.81,30.83,46100.0,29.9748,30.0914,29.9553,29.9748,46100.0
2012-07-23 15:20:00,30.83,31.09,30.79,31.09,102800.0,29.9748,30.2276,29.9359,30.2276,102800.0
2012-07-23 15:30:00,31.09,31.14,30.98,31.06,89700.0,30.2276,30.2762,30.1206,30.1984,89700.0
2012-07-23 15:40:00,31.04,31.11,30.99,31.07,106400.0,30.179,30.247,30.1303,30.2081,106400.0
2012-07-23 15:50:00,31.04,31.1,30.92,30.94,176300.0,30.179,30.2373,30.0623,30.0817,176300.0
2012-07-24 09:30:00,30.81,31.53,30.81,31.16,164400.0,29.9553,30.6554,29.9553,30.2956,164400.0
2012-07-24 09:40:00,31.18,31.24,31.05,31.11,63600.0,30.3151,30.3734,30.1887,30.247,63600.0
2012-07-24 09:50:00,31.1,31.13,30.77,30.82,97900.0,30.2373,30.2665,29.9164,29.9651,97900.0
2012-07-24 10:00:00,30.82,30.88,30.42,30.52,101700.0,29.9651,30.0234,29.5762,29.6734,101700.0
2012-07-24 10:10:00,30.53,30.55,30.31,30.35,117100.0,29.6831,29.7025,29.4692,29.5081,117100.0
2012-07-24 10:20:00,30.34,30.35,30.12,30.2,81200.0,29.4984,29.5081,29.2845,29.3623,81200.0
2012-07-24 10:30:00,30.16,30.44,30.13,30.41,60000.0,29.3234,29.5956,29.2942,29.5664,60000.0
2012-07-24 10:40:00,30.37,30.44,30.27,30.32,52100.0,29.5275,29.5956,29.4303,29.4789,52100.0
2012-07-24 10:50:00,30.32,30.36,30.12,30.14,43700.0,29.4789,29.5178,29.2845,29.3039,43700.0
2012-07-24 11:00:00,30.15,30.15,29.92,29.96,119300.0,29.3136,29.3136,29.09,29.1289,119300.0
2012-07-24 11:10:00,29.94,30.0,29.9,29.98,52600.0,29.1095,29.1678,29.0706,29.1484,52600.0
2012-07-24 11:20:00,29.97,30.06,29.95,29.96,76700.0,29.1386,29.2261,29.1192,29.1289,76700.0
2012-07-24 11:30:00,29.96,30.0,29.76,29.8,67900.0,29.1289,29.1678,28.9345,28.9734,67900.0
2012-07-24 11:40:00,29.81,29.82,29.65,29.66,57200.0,28.9831,28.9928,28.8275,28.8372,57200.0
2012-07-24 11:50:00,29.67,29.67,29.48,29.5,77500.0,28.847,28.847,28.6622,28.6817,77500.0
2012-07-24 12:00:00,29.48,29.63,29.48,29.63,69800.0,28.6622,28.8081,28.6622,28.8081,69800.0
2012-07-24 12:10:00,29.62,29.64,29.42,29.46,70900.0,28.7983,28.8178,28.6039,28.6428,70900.0
2012-07-24 12:20:00,29.47,29.48,29.16,29.25,106100.0,28.6525,28.6622,28.3511,28.4386,106100.0
2012-07-24 12:30:00,29.26,29.26,29.08,29.19,213500.0,28.4483,28.4483,28.2733,28.3803,213500.0
2012-07-24 12:40:00,29.19,29.3,29.12,29.27,64600.0,28.3803,28.4872,28.3122,28.4581,64600.0
2012-07-24 12:50:00,29.26,29.3,29.17,29.24,62500.0,28.4483,28.4872,28.3608,28.4289,62500.0
2012-07-24 13:00:00,29.24,29.25,29.16,29.2,76500.0,28.4289,28.4386,28.3511,28.39,76500.0
2012-07-24 13:10:00,29.18,29.28,29.17,29.17,54000.0,28.3705,28.4678,28.3608,28.3608,54000.0
2012-07-24 13:20:00,29.17,29.23,29.01,29.05,75700.0,28.3608,28.4192,28.2053,28.2442,75700.0
2012-07-24 13:30:00,29.05,29.15,29.01,29.07,178200.0,28.2442,28.3414,28.2053,28.2636,178200.0
2012-07-24 13:40:00,29.07,29.14,28.85,28.85,100200.0,28.2636,28.3317,28.0497,28.0497,100200.0
2012-07-24 13:50:00,28.85,29.11,28.78,28.78,118100.0,28.0497,28.3025,27.9816,27.9816,118100.0
2012-07-24 14:00:00,28.78,28.79,28.56,28.62,281000.0,27.9816,27.9914,27.7677,27.8261,281000.0
2012-07-24 14:10:00,28.62,28.62,28.32,28.37,221100.0,27.8261,27.8261,27.5344,27.583,221100.0
2012-07-24 14:20:00,28.37,28.62,28.3,28.39,241700.0,27.583,27.8261,27.515,27.6025,241700.0
2012-07-24 14:30:00,28.39,28.41,28.12,28.4,377200.0,27.6025,27.6219,27.34,27.6122,377200.0
2012-07-24 14:40:00,28.4,28.53,28.19,28.28,131900.0,27.6122,27.7386,27.408,27.4955,131900.0
2012-07-24 14:50:00,28.24,28.28,28.12,28.2,153300.0,27.4566,27.4955,27.34,27.4177,153300.0
2012-07-24 15:00:00,28.2,28.39,28.16,28.32,219500.0,27.4177,27.6025,27.3788,27.5344,219500.0
2012-07-24 15:10:00,28.31,28.33,28.14,28.31,145000.0,27.5247,27.5441,27.3594,27.5247,145000.0
2012-07-24 15:20:00,28.3,28.36,28.2,28.35,235400.0,27.515,27.5733,27.4177,27.5636,235400.0
2012-07-24 15:30:00,28.34,28.36,28.2,28.21,226300.0,27.5539,27.5733,27.4177,27.4275,226300.0
2012-07-24 15:40:00,28.21,28.24,28.01,28.02,294400.0,27.4275,27.4566,27.233,27.2427,294400.0
2012-07-24 15:50:00,28.02,28.26,28.01,28.22,494400.0,27.2427,27.4761,27.233,27.4372,494400.0
2012-07-25 09:30:00,29.01,29.08,28.56,28.86,200600.0,28.2053,28.2733,27.7677,28.0594,200600.0
2012-07-25 09:40:00,28.89,28.89,28.4,28.4,189200.0,28.0886,28.0886,27.6122,27.6122,189200.0
2012-07-25 09:50:00,28.42,28.44,28.2,28.24,157200.0,27.6316,27.6511,27.4177,27.4566,157200.0
2012-07-25 10:00:00,28.24,28.27,27.91,27.96,288400.0,27.4566,27.4858,27.1358,27.1844,288400.0
2012-07-25 10:10:00,27.98,28.07,27.66,27.68,320900.0,27.2038,27.2913,26.8927,26.9122,320900.0
2012-07-25 10:20:00,27.7,27.87,27.38,27.46,341100.0,26.9316,27.0969,26.6205,26.6983,341100.0
2012-07-25 10:30:00,27.47,27.5,27.08,27.49,327000.0,26.708,26.7372,26.3288,26.7274,327000.0
2012-07-25 10:40:00,27.5,27.68,27.26,27.29,254400.0,26.7372,26.9122,26.5038,26.533,254400.0
2012-07-25 10:50:00,27.29,27.4,27.18,27.26,385100.0,26.533,26.6399,26.426,26.5038,385100.0
2012-07-25 11:00:00,27.26,27.45,27.02,27.04,345800.0,26.5038,26.6885,26.2705,26.2899,345800.0
2012-07-25 11:10:00,27.04,27.26,27.04,27.12,276500.0,26.2899,26.5038,26.2899,26.3677,276500.0
2012-07-25 11:20:00,27.11,27.24,27.05,27.17,186100.0,26.358,26.4844,26.2996,26.4163,186100.0
2012-07-25 11:30:00,27.18,27.18,27.06,27.12,224500.0,26.426,26.426,26.3094,26.3677,224500.0
2012-07-25 11:40:00,27.14,27.15,26.88,26.88,327600.0,26.3871,26.3969,26.1344,26.1344,327600.0
2012-07-25 11:50:00,26.89,27.22,26.89,27.21,220100.0,26.1441,26.4649,26.1441,26.4552,220100.0
2012-07-25 12:00:00,27.22,27.36,27.21,27.23,165000.0,26.4649,26.601,26.4552,26.4746,165000.0
2012-07-25 12:10:00,27.24,27.3,27.1,27.15,183700.0,26.4844,26.5427,26.3482,26.3969,183700.0
2012-07-25 12:20:00,27.15,27.39,27.15,27.2,181100.0,26.3969,26.6302,26.3969,26.4455,181100.0
2012-07-25 12:30:00,27.2,27.26,27.15,27.25,153200.0,26.4455,26.5038,26.3969,26.4941,153200.0
2012-07-25 12:40:00,27.25,27.26,27.16,27.2,117700.0,26.4941,26.5038,26.4066,26.4455,117700.0
2012-07-25 12:50:00,27.2,27.24,27.11,27.19,124300.0,26.4455,26.4844,26.358,26.4358,124300.0
2012-07-25 13:00:00,27.19,27.27,27.14,27.21,114200.0,26.4358,26.5135,26.3871,26.4552,114200.0
2012-07-25 13:10:00,27.21,27.26,27.15,27.23,102600.0,26.4552,26.5038,26.3969,26.4746,102600.0
2012-07-25 13:20:00,27.22,27.31,27.2,27.26,106800.0,26.4649,26.5524,26.4455,26.5038,106800.0
2012-07-25 13:30:00,27.26,27.39,27.23,27.31,122900.0,26.5038,26.6302,26.4746,26.5524,122900.0
2012-07-25 13:40:00,27.3,27.32,27.1,27.14,92500.0,26.5427,26.5621,26.3482,26.3871,92500.0
2012-07-25 13:50:00,27.13,27.17,27.1,27.11,122700.0,26.3774,26.4163,26.3482,26.358,122700.0
2012-07-25 14:00:00,27.11,27.12,26.95,26.95,313400.0,26.358,26.3677,26.2024,26.2024,313400.0
2012-07-25 14:10:00,26.96,27.08,26.96,27.04,201100.0,26.2121,26.3288,26.2121,26.2899,201100.0
2012-07-25 14:20:00,27.03,27.11,27.02,27.09,148400.0,26.2802,26.358,26.2705,26.3385,148400.0
2012-07-25 14:30:00,27.08,27.19,27.04,27.16,119600.0,26.3288,26.4358,26.2899,26.4066,119600.0
2012-07-25 14:40:00,27.17,27.36,27.17,27.35,113000.0,26.4163,26.601,26.4163,26.5913,113000.0
2012-07-25 14:50:00,27.35,27.43,27.32,27.34,97400.0,26.5913,26.6691,26.5621,26.5816,97400.0
2012-07-25 15:00:00,27.34,27.35,27.23,27.25,117700.0,26.5816,26.5913,26.4746,26.4941,117700.0
2012-07-25 15:10:00,27.25,27.25,27.05,27.09,99900.0,26.4941,26.4941,26.2996,26.3385,99900.0
2012-07-25 15:20:00,27.1,27.18,27.0,27.18,126500.0,26.3482,26.426,26.251,26.426,126500.0
2012-07-25 15:30:00,27.18,27.2,27.09,27.12,194300.0,26.426,26.4455,26.3385,26.3677,194300.0
2012-07-25 15:40:00,27.13,27.31,27.08,27.26,301900.0,26.3774,26.5524,26.3288,26.5038,301900.0
2012-07-25 15:50:00,27.25,27.26,27.17,27.22,290200.0,26.4941,26.5038,26.4163,26.4649,290200.0
2012-07-26 09:30:00,28.07,28.25,27.53,27.95,358200.0,27.2913,27.4663,26.7663,27.1747,358200.0
2012-07-26 09:40:00,27.95,27.95,27.3,27.3,139500.0,27.1747,27.1747,26.5427,26.5427,139500.0
2012-07-26 09:50:00,27.33,27.62,27.22,27.6,253100.0,26.5719,26.8538,26.4649,26.8344,253100.0
2012-07-26 10:00:00,27.58,27.86,27.48,27.82,276000.0,26.8149,27.0872,26.7177,27.0483,276000.0
2012-07-26 10:10:00,27.82,27.89,27.62,27.71,127700.0,27.0483,27.1163,26.8538,26.9413,127700.0
2012-07-26 10:20:00,27.69,27.85,27.55,27.66,124200.0,26.9219,27.0774,26.7858,26.8927,124200.0
2012-07-26 10:30:00,27.69,27.92,27.55,27.57,131000.0,26.9219,27.1455,26.7858,26.8052,131000.0
2012-07-26 10:40:00,27.58,27.62,27.5,27.54,81500.0,26.8149,26.8538,26.7372,26.776,81500.0
2012-07-26 10:50:00,27.54,27.54,27.37,27.4,150200.0,26.776,26.776,26.6108,26.6399,150200.0
2012-07-26 11:00:00,27.41,27.44,27.23,27.43,98000.0,26.6496,26.6788,26.4746,26.6691,98000.0
2012-07-26 11:10:00,27.44,27.53,27.36,27.48,52100.0,26.6788,26.7663,26.601,26.7177,52100.0
2012-07-26 11:20:00,27.49,27.5,27.32,27.39,60300.0,26.7274,26.7372,26.5621,26.6302,60300.0
2012-07-26 11:30:00,27.39,27.45,27.17,27.22,90300.0,26.6302,26.6885,26.4163,26.4649,90300.0
2012-07-26 11:40:00,27.23,27.27,26.91,27.07,157600.0,26.4746,26.5135,26.1635,26.3191,157600.0
2012-07-26 11:50:00,27.06,27.23,27.04,27.22,81200.0,26.3094,26.4746,26.2899,26.4649,81200.0
2012-07-26 12:00:00,27.2,27.27,27.13,27.2,78300.0,26.4455,26.5135,26.3774,26.4455,78300.0
2012-07-26 12:10:00,27.2,27.25,27.18,27.19,42000.0,26.4455,26.4941,26.426,26.4358,42000.0
2012-07-26 12:20:00,27.22,27.27,27.09,27.09,55200.0,26.4649,26.5135,26.3385,26.3385,55200.0
2012-07-26 12:30:00,27.1,27.17,27.05,27.13,26500.0,26.3482,26.4163,26.2996,26.3774,26500.0
2012-07-26 12:40:00,27.14,27.25,27.14,27.15,201000.0,26.3871,26.4941,26.3871,26.3969,201000.0
2012-07-26 12:50:00,27.15,27.23,27.09,27.19,53500.0,26.3969,26.4746,26.3385,26.4358,53500.0
2012-07-26 13:00:00,27.18,27.24,27.16,27.18,62900.0,26.426,26.4844,26.4066,26.426,62900.0
2012-07-26 13:10:00,27.18,27.25,27.17,27.22,71300.0,26.426,26.4941,26.4163,26.4649,71300.0
2012-07-26 13:20:00,27.23,27.41,27.23,27.4,54300.0,26.4746,26.6496,26.4746,26.6399,54300.0
2012-07-26 13:30:00,27.4,27.44,27.22,27.25,87100.0,26.6399,26.6788,26.4649,26.4941,87100.0
2012-07-26 13:40:00,27.25,27.25,27.17,27.24,30400.0,26.4941,26.4941,26.4163,26.4844,30400.0
2012-07-26 13:50:00,27.24,27.25,27.14,27.17,76200.0,26.4844,26.4941,26.3871,26.4163,76200.0
2012-07-26 14:00:00,27.18,27.23,27.13,27.2,29500.0,26.426,26.4746,26.3774,26.4455,29500.0
2012-07-26 14:10:00,27.2,27.22,27.09,27.11,48100.0,26.4455,26.4649,26.3385,26.358,48100.0
2012-07-26 14:20:00,27.1,27.2,27.1,27.13,51700.0,26.3482,26.4455,26.3482,26.3774,51700.0
2012-07-26 14:30:00,27.13,27.16,27.11,27.14,92300.0,26.3774,26.4066,26.358,26.3871,92300.0
2012-07-26 14:40:00,27.14,27.22,27.13,27.21,71000.0,26.3871,26.4649,26.3774,26.4552,71000.0
2012-07-26 14:50:00,27.2,27.21,27.13,27.16,91900.0,26.4455,26.4552,26.3774,26.4066,91900.0
2012-07-26 15:00:00,27.16,27.22,27.16,27.2,68600.0,26.4066,26.4649,26.4066,26.4455,68600.0
2012-07-26 15:10:00,27.2,27.23,27.14,27.19,91400.0,26.4455,26.4746,26.3871,26.4358,91400.0
2012-07-26 15:20:00,27.19,27.34,27.17,27.32,129600.0,26.4358,26.5816,26.4163,26.5621,129600.0
2012-07-26 15:30:00,27.31,27.35,27.21,27.29,236100.0,26.5524,26.5913,26.4552,26.533,236100.0
2012-07-26 15:40:00,27.3,27.5,27.28,27.47,293600.0,26.5427,26.7372,26.5233,26.708,293600.0
2012-07-26 15:50:00,27.47,27.49,27.39,27.43,331800.0,26.708,26.7274,26.6302,26.6691,331800.0
2012-07-27 09:30:00,27.79,27.92,27.53,27.91,67200.0,27.0191,27.1455,26.7663,27.1358,67200.0
2012-07-27 09:40:00,27.92,27.93,27.42,27.62,67300.0,27.1455,27.1552,26.6594,26.8538,67300.0
2012-07-27 09:50:00,27.62,27.67,27.44,27.51,45800.0,26.8538,26.9024,26.6788,26.7469,45800.0
2012-07-27 10:00:00,27.5,27.77,27.5,27.65,44700.0,26.7372,26.9997,26.7372,26.883,44700.0
2012-07-27 10:10:00,27.65,27.73,27.59,27.69,44600.0,26.883,26.9608,26.8247,26.9219,44600.0
2012-07-27 10:20:00,27.69,27.75,27.6,27.69,47900.0,26.9219,26.9802,26.8344,26.9219,47900.0
2012-07-27 10:30:00,27.69,27.83,27.67,27.8,104600.0,26.9219,27.058,26.9024,27.0288,104600.0
2012-07-27 10:40:00,27.8,28.17,27.8,28.15,147300.0,27.0288,27.3886,27.0288,27.3691,147300.0
2012-07-27 10:50:00,28.14,28.39,28.13,28.34,147400.0,27.3594,27.6025,27.3497,27.5539,147400.0
2012-07-27 11:00:00,28.37,28.55,28.32,28.55,121400.0,27.583,27.758,27.5344,27.758,121400.0
2012-07-27 11:10:00,28.53,28.79,28.5,28.77,123500.0,27.7386,27.9914,27.7094,27.9719,123500.0
2012-07-27 11:20:00,28.77,28.9,28.6,28.66,165200.0,27.9719,28.0983,27.8066,27.865,165200.0
2012-07-27 11:30:00,28.66,28.67,28.39,28.41,121000.0,27.865,27.8747,27.6025,27.6219,121000.0
2012-07-27 11:40:00,28.39,28.55,28.39,28.4,68100.0,27.6025,27.758,27.6025,27.6122,68100.0
2012-07-27 11:50:00,28.41,28.69,28.4,28.52,46400.0,27.6219,27.8941,27.6122,27.7289,46400.0
2012-07-27 12:00:00,28.52,28.62,28.46,28.57,57600.0,27.7289,27.8261,27.6705,27.7775,57600.0
2012-07-27 12:10:00,28.57,28.72,28.57,28.71,75300.0,27.7775,27.9233,27.7775,27.9136,75300.0
2012-07-27 12:20:00,28.72,29.02,28.69,28.97,161100.0,27.9233,28.215,27.8941,28.1664,161100.0
2012-07-27 12:30:00,28.97,29.25,28.95,29.12,230200.0,28.1664,28.4386,28.1469,28.3122,230200.0
2012-07-27 12:40:00,29.11,29.25,29.1,29.18,110700.0,28.3025,28.4386,28.2928,28.3705,110700.0
2012-07-27 12:50:00,29.17,29.22,29.03,29.19,97500.0,28.3608,28.4094,28.2247,28.3803,97500.0
2012-07-27 13:00:00,29.2,29.21,29.11,29.2,56600.0,28.39,28.3997,28.3025,28.39,56600.0
2012-07-27 13:10:00,29.2,29.22,29.12,29.2,39100.0,28.39,28.4094,28.3122,28.39,39100.0
2012-07-27 13:20:00,29.19,29.73,29.13,29.56,241000.0,28.3803,28.9053,28.3219,28.74,241000.0
2012-07-27 13:30:00,29.56,30.0,29.53,29.82,154700.0,28.74,29.1678,28.7108,28.9928,154700.0
2012-07-27 13:40:00,29.83,29.84,29.34,29.36,87000.0,29.0025,29.0122,28.5261,28.5456,87000.0
2012-07-27 13:50:00,29.35,29.47,29.25,29.46,105700.0,28.5358,28.6525,28.4386,28.6428,105700.0
2012-07-27 14:00:00,29.47,29.7,29.45,29.54,72700.0,28.6525,28.8761,28.6331,28.7206,72700.0
2012-07-27 14:10:00,29.53,29.53,29.32,29.51,108400.0,28.7108,28.7108,28.5067,28.6914,108400.0
2012-07-27 14:20:00,29.51,29.59,29.41,29.57,40700.0,28.6914,28.7692,28.5942,28.7497,40700.0
2012-07-27 14:30:00,29.56,29.74,29.51,29.72,65100.0,28.74,28.915,28.6914,28.8956,65100.0
2012-07-27 14:40:00,29.73,29.75,29.63,29.72,54700.0,28.9053,28.9247,28.8081,28.8956,54700.0
2012-07-27 14:50:00,29.72,29.75,29.63,29.63,48200.0,28.8956,28.9247,28.8081,28.8081,48200.0
2012-07-27 15:00:00,29.64,29.8,29.64,29.8,58800.0,28.8178,28.9734,28.8178,28.9734,58800.0
2012-07-27 15:10:00,29.8,29.8,29.63,29.65,114300.0,28.9734,28.9734,28.8081,28.8275,114300.0
2012-07-27 15:20:00,29.66,29.7,29.56,29.68,98700.0,28.8372,28.8761,28.74,28.8567,98700.0
2012-07-27 15:30:00,29.68,29.78,29.65,29.69,110800.0,28.8567,28.9539,28.8275,28.8664,110800.0
2012-07-27 15:40:00,29.69,29.78,29.67,29.72,129200.0,28.8664,28.9539,28.847,28.8956,129200.0
2012-07-27 15:50:00,29.72,29.75,29.57,29.63,281900.0,28.8956,28.9247,28.7497,28.8081,281900.0
2012-07-30 09:30:00,29.7,30.09,29.59,29.7,119400.0,28.8761,29.2553,28.7692,28.8761,119400.0
2012-07-30 09:40:00,29.72,29.74,29.44,29.68,63500.0,28.8956,28.915,28.6233,28.8567,63500.0
2012-07-30 09:50:00,29.67,29.97,29.49,29.97,47600.0,28.847,29.1386,28.6719,29.1386,47600.0
2012-07-30 10:00:00,29.97,30.0,29.45,29.46,72800.0,29.1386,29.1678,28.6331,28.6428,72800.0
2012-07-30 10:10:00,29.52,29.61,29.38,29.54,47700.0,28.7011,28.7886,28.565,28.7206,47700.0
2012-07-30 10:20:00,29.54,29.74,29.46,29.55,34700.0,28.7206,28.915,28.6428,28.7303,34700.0
2012-07-30 10:30:00,29.54,29.68,29.42,29.67,59900.0,28.7206,28.8567,28.6039,28.847,59900.0
2012-07-30 10:40:00,29.68,29.71,29.44,29.45,57600.0,28.8567,28.8858,28.6233,28.6331,57600.0
2012-07-30 10:50:00,29.46,29.52,29.25,29.33,65800.0,28.6428,28.7011,28.4386,28.5164,65800.0
2012-07-30 11:00:00,29.31,29.37,29.24,29.36,51000.0,28.4969,28.5553,28.4289,28.5456,51000.0
2012-07-30 11:10:00,29.36,29.46,29.14,29.17,62500.0,28.5456,28.6428,28.3317,28.3608,62500.0
2012-07-30 11:20:00,29.17,29.24,29.1,29.21,68700.0,28.3608,28.4289,28.2928,28.3997,68700.0
2012-07-30 11:30:00,29.21,29.27,29.09,29.1,22000.0,28.3997,28.4581,28.283,28.2928,22000.0
2012-07-30 11:40:00,29.11,29.11,28.9,28.9,46400.0,28.3025,28.3025,28.0983,28.0983,46400.0
2012-07-30 11:50:00,28.91,28.95,28.79,28.85,47900.0,28.108,28.1469,27.9914,28.0497,47900.0
2012-07-30 12:00:00,28.85,28.86,28.75,28.83,17200.0,28.0497,28.0594,27.9525,28.0303,17200.0
2012-07-30 12:10:00,28.81,28.89,28.77,28.87,12100.0,28.0108,28.0886,27.9719,28.0691,12100.0
2012-07-30 12:20:00,28.87,28.98,28.83,28.95,26700.0,28.0691,28.1761,28.0303,28.1469,26700.0
2012-07-30 12:30:00,28.95,29.03,28.93,29.02,16900.0,28.1469,28.2247,28.1275,28.215,16900.0
2012-07-30 12:40:00,29.02,29.13,29.02,29.08,36700.0,28.215,28.3219,28.215,28.2733,36700.0
2012-07-30 12:50:00,29.08,29.13,29.07,29.11,48500.0,28.2733,28.3219,28.2636,28.3025,48500.0
2012-07-30 13:00:00,29.09,29.09,28.91,28.99,27600.0,28.283,28.283,28.108,28.1858,27600.0
2012-07-30 13:10:00,28.99,29.0,28.89,28.91,23300.0,28.1858,28.1955,28.0886,28.108,23300.0
2012-07-30 13:20:00,28.91,29.01,28.9,28.91,29200.0,28.108,28.2053,28.0983,28.108,29200.0
2012-07-30 13:30:00,28.92,29.02,28.92,28.93,23900.0,28.1178,28.215,28.1178,28.1275,23900.0
2012-07-30 13:40:00,28.93,28.98,28.9,28.9,27600.0,28.1275,28.1761,28.0983,28.0983,27600.0
2012-07-30 13:50:00,28.89,28.99,28.83,28.96,35700.0,28.0886,28.1858,28.0303,28.1567,35700.0
2012-07-30 14:00:00,28.9,28.94,28.83,28.87,28800.0,28.0983,28.1372,28.0303,28.0691,28800.0
2012-07-30 14:10:00,28.87,29.02,28.85,28.93,32600.0,28.0691,28.215,28.0497,28.1275,32600.0
2012-07-30 14:20:00,28.95,29.07,28.95,29.07,29700.0,28.1469,28.2636,28.1469,28.2636,29700.0
2012-07-30 14:30:00,29.06,29.14,29.04,29.11,21500.0,28.2539,28.3317,28.2344,28.3025,21500.0
2012-07-30 14:40:00,29.1,29.17,29.02,29.02,26400.0,28.2928,28.3608,28.215,28.215,26400.0
2012-07-30 14:50:00,29.02,29.04,28.92,28.97,48600.0,28.215,28.2344,28.1178,28.1664,48600.0
2012-07-30 15:00:00,28.99,29.04,28.83,28.87,44500.0,28.1858,28.2344,28.0303,28.0691,44500.0
2012-07-30 15:10:00,28.87,29.1,28.86,29.09,49300.0,28.0691,28.2928,28.0594,28.283,49300.0
2012-07-30 15:20:00,29.08,29.15,29.0,29.15,50300.0,28.2733,28.3414,28.1955,28.3414,50300.0
2012-07-30 15:30:00,29.16,29.2,29.05,29.11,65300.0,28.3511,28.39,28.2442,28.3025,65300.0
2012-07-30 15:40:00,29.12,29.19,29.08,29.16,84200.0,28.3122,28.3803,28.2733,28.3511,84200.0
2012-07-30 15:50:00,29.16,29.19,29.09,29.15,135000.0,28.3511,28.3803,28.283,28.3414,135000.0
2012-07-31 09:30:00,29.08,29.49,29.05,29.41,56000.0,28.2733,28.6719,28.2442,28.5942,56000.0
2012-07-31 09:40:00,29.43,29.92,29.43,29.7,166300.0,28.6136,29.09,28.6136,28.8761,166300.0
2012-07-31 09:50:00,29.72,29.72,29.21,29.43,68400.0,28.8956,28.8956,28.3997,28.6136,68400.0
2012-07-31 10:00:00,29.47,29.65,29.09,29.15,45500.0,28.6525,28.8275,28.283,28.3414,45500.0
2012-07-31 10:10:00,29.17,29.61,29.15,29.58,35400.0,28.3608,28.7886,28.3414,28.7595,35400.0
2012-07-31 10:20:00,29.56,29.83,29.53,29.7,76900.0,28.74,29.0025,28.7108,28.8761,76900.0
2012-07-31 10:30:00,29.7,29.73,29.45,29.47,41100.0,28.8761,28.9053,28.6331,28.6525,41100.0
2012-07-31 10:40:00,29.47,29.73,29.44,29.67,34700.0,28.6525,28.9053,28.6233,28.847,34700.0
2012-07-31 10:50:00,29.65,29.71,29.53,29.58,34200.0,28.8275,28.8858,28.7108,28.7595,34200.0
2012-07-31 11:00:00,29.58,29.65,29.52,29.61,34100.0,28.7595,28.8275,28.7011,28.7886,34100.0
2012-07-31 11:10:00,29.59,29.68,29.52,29.52,59300.0,28.7692,28.8567,28.7011,28.7011,59300.0
2012-07-31 11:20:00,29.51,29.57,29.42,29.5,32900.0,28.6914,28.7497,28.6039,28.6817,32900.0
2012-07-31 11:30:00,29.5,29.5,29.36,29.43,30800.0,28.6817,28.6817,28.5456,28.6136,30800.0
2012-07-31 11:40:00,29.42,29.43,29.31,29.39,28500.0,28.6039,28.6136,28.4969,28.5747,28500.0
2012-07-31 11:50:00,29.39,29.44,29.38,29.41,13500.0,28.5747,28.6233,28.565,28.5942,13500.0
2012-07-31 12:00:00,29.4,29.4,29.18,29.2,36800.0,28.5844,28.5844,28.3705,28.39,36800.0
2012-07-31 12:10:00,29.2,29.22,29.01,29.13,62100.0,28.39,28.4094,28.2053,28.3219,62100.0
2012-07-31 12:20:00,29.13,29.19,29.09,29.14,19600.0,28.3219,28.3803,28.283,28.3317,19600.0
2012-07-31 12:30:00,29.13,29.18,29.07,29.16,28500.0,28.3219,28.3705,28.2636,28.3511,28500.0
2012-07-31 12:40:00,29.16,29.17,29.05,29.05,24500.0,28.3511,28.3608,28.2442,28.2442,24500.0
2012-07-31 12:50:00,29.05,29.08,28.94,28.97,25700.0,28.2442,28.2733,28.1372,28.1664,25700.0
2012-07-31 13:00:00,28.97,28.99,28.84,28.84,47800.0,28.1664,28.1858,28.04,28.04,47800.0
2012-07-31 13:10:00,28.85,28.94,28.75,28.84,59300.0,28.0497,28.1372,27.9525,28.04,59300.0
2012-07-31 13:20:00,28.85,29.05,28.81,28.97,31200.0,28.0497,28.2442,28.0108,28.1664,31200.0
2012-07-31 13:30:00,28.96,28.97,28.89,28.92,27700.0,28.1567,28.1664,28.0886,28.1178,27700.0
2012-07-31 13:40:00,28.92,28.98,28.92,28.97,30400.0,28.1178,28.1761,28.1178,28.1664,30400.0
2012-07-31 13:50:00,28.96,29.06,28.92,28.95,31700.0,28.1567,28.2539,28.1178,28.1469,31700.0
2012-07-31 14:00:00,28.93,29.08,28.92,29.08,24000.0,28.1275,28.2733,28.1178,28.2733,24000.0
2012-07-31 14:10:00,29.07,29.33,29.06,29.33,87000.0,28.2636,28.5164,28.2539,28.5164,87000.0
2012-07-31 14:20:00,29.33,29.43,29.26,29.37,43800.0,28.5164,28.6136,28.4483,28.5553,43800.0
2012-07-31 14:30:00,29.37,29.41,29.27,29.27,51000.0,28.5553,28.5942,28.4581,28.4581,51000.0
2012-07-31 14:40:00,29.28,29.39,29.23,29.28,26300.0,28.4678,28.5747,28.4192,28.4678,26300.0
2012-07-31 14:50:00,29.28,29.33,29.26,29.3,44900.0,28.4678,28.5164,28.4483,28.4872,44900.0
2012-07-31 15:00:00,29.26,29.3,29.19,29.21,49000.0,28.4483,28.4872,28.3803,28.3997,49000.0
2012-07-31 15:10:00,29.21,29.24,29.11,29.13,59500.0,28.3997,28.4289,28.3025,28.3219,59500.0
2012-07-31 15:20:00,29.13,29.21,29.12,29.2,43500.0,28.3219,28.3997,28.3122,28.39,43500.0
2012-07-31 15:30:00,29.2,29.24,29.03,29.05,73900.0,28.39,28.4289,28.2247,28.2442,73900.0
2012-07-31 15:40:00,29.05,29.08,28.85,28.86,174700.0,28.2442,28.2733,28.0497,28.0594,174700.0
2012-07-31 15:50:00,28.87,29.06,28.83,28.91,368700.0,28.0691,28.2539,28.0303,28.108,368700.0
2012-08-01 09:30:00,28.99,29.4,28.71,28.71,59400.0,28.1858,28.5844,27.9136,27.9136,59400.0
2012-08-01 09:40:00,28.7,28.74,28.3,28.39,83500.0,27.9039,27.9428,27.515,27.6025,83500.0
2012-08-01 09:50:00,28.41,28.42,27.95,28.26,158600.0,27.6219,27.6316,27.1747,27.4761,158600.0
2012-08-01 10:00:00,28.25,28.43,28.05,28.39,139200.0,27.4663,27.6414,27.2719,27.6025,139200.0
2012-08-01 10:10:00,28.4,28.5,28.28,28.41,72600.0,27.6122,27.7094,27.4955,27.6219,72600.0
2012-08-01 10:20:00,28.43,28.48,28.3,28.45,37500.0,27.6414,27.69,27.515,27.6608,37500.0
2012-08-01 10:30:00,28.45,28.47,27.97,28.2,134800.0,27.6608,27.6802,27.1941,27.4177,134800.0
2012-08-01 10:40:00,28.2,28.24,27.87,27.94,109900.0,27.4177,27.4566,27.0969,27.1649,109900.0
2012-08-01 10:50:00,27.99,28.24,27.98,28.17,64600.0,27.2136,27.4566,27.2038,27.3886,64600.0
2012-08-01 11:00:00,28.16,28.18,27.87,28.01,166700.0,27.3788,27.3983,27.0969,27.233,166700.0
2012-08-01 11:10:00,28.04,28.04,27.74,27.95,98200.0,27.2622,27.2622,26.9705,27.1747,98200.0
2012-08-01 11:20:00,27.95,28.02,27.7,27.98,70800.0,27.1747,27.2427,26.9316,27.2038,70800.0
2012-08-01 11:30:00,27.94,28.06,27.93,28.0,71300.0,27.1649,27.2816,27.1552,27.2233,71300.0
2012-08-01 11:40:00,28.0,28.05,27.95,28.03,41300.0,27.2233,27.2719,27.1747,27.2524,41300.0
2012-08-01 11:50:00,28.02,28.04,27.97,28.0,51000.0,27.2427,27.2622,27.1941,27.2233,51000.0
2012-08-01 12:00:00,28.0,28.1,27.96,27.99,50100.0,27.2233,27.3205,27.1844,27.2136,50100.0
2012-08-01 12:10:00,28.0,28.07,27.98,28.0,51600.0,27.2233,27.2913,27.2038,27.2233,51600.0
2012-08-01 12:20:00,28.0,28.05,27.95,27.99,48400.0,27.2233,27.2719,27.1747,27.2136,48400.0
2012-08-01 12:30:00,28.0,28.03,27.95,28.03,39800.0,27.2233,27.2524,27.1747,27.2524,39800.0
2012-08-01 12:40:00,28.01,28.04,27.85,28.0,49700.0,27.233,27.2622,27.0774,27.2233,49700.0
2012-08-01 12:50:00,28.0,28.01,27.9,27.96,78400.0,27.2233,27.233,27.1261,27.1844,78400.0
2012-08-01 13:00:00,27.96,27.99,27.92,27.99,46700.0,27.1844,27.2136,27.1455,27.2136,46700.0
2012-08-01 13:10:00,27.99,27.99,27.57,27.6,62500.0,27.2136,27.2136,26.8052,26.8344,62500.0
2012-08-01 13:20:00,27.61,27.87,27.6,27.78,88800.0,26.8441,27.0969,26.8344,27.0094,88800.0
2012-08-01 13:30:00,27.8,27.92,27.75,27.91,41200.0,27.0288,27.1455,26.9802,27.1358,41200.0
2012-08-01 13:40:00,27.9,27.91,27.71,27.82,32100.0,27.1261,27.1358,26.9413,27.0483,32100.0
2012-08-01 13:50:00,27.82,27.93,27.8,27.86,46000.0,27.0483,27.1552,27.0288,27.0872,46000.0
2012-08-01 14:00:00,27.87,28.0,27.83,27.9,43400.0,27.0969,27.2233,27.058,27.1261,43400.0
2012-08-01 14:10:00,27.91,27.91,27.63,27.78,64000.0,27.1358,27.1358,26.8635,27.0094,64000.0
2012-08-01 14:20:00,27.79,27.95,27.75,27.95,47600.0,27.0191,27.1747,26.9802,27.1747,47600.0
2012-08-01 14:30:00,27.96,27.99,27.69,27.73,52300.0,27.1844,27.2136,26.9219,26.9608,52300.0
2012-08-01 14:40:00,27.71,27.81,27.68,27.7,65800.0,26.9413,27.0386,26.9122,26.9316,65800.0
2012-08-01 14:50:00,27.72,27.8,27.6,27.6,44100.0,26.951,27.0288,26.8344,26.8344,44100.0
2012-08-01 15:00:00,27.64,27.97,27.41,27.97,167400.0,26.8733,27.1941,26.6496,27.1941,167400.0
2012-08-01 15:10:00,27.95,27.97,27.73,27.83,83300.0,27.1747,27.1941,26.9608,27.058,83300.0
2012-08-01 15:20:00,27.81,27.96,27.81,27.87,57700.0,27.0386,27.1844,27.0386,27.0969,57700.0
2012-08-01 15:30:00,27.85,28.03,27.83,27.96,165900.0,27.0774,27.2524,27.058,27.1844,165900.0
2012-08-01 15:40:00,27.95,27.99,27.64,27.69,115500.0,27.1747,27.2136,26.8733,26.9219,115500.0
2012-08-01 15:50:00,27.71,27.92,27.7,27.77,196100.0,26.9413,27.1455,26.9316,26.9997,196100.0
2012-08-02 09:30:00,27.72,27.79,27.01,27.77,168700.0,26.951,27.0191,26.2607,26.9997,168700.0
2012-08-02 09:40:00,27.75,28.0,27.72,27.98,77500.0,26.9802,27.2233,26.951,27.2038,77500.0
2012-08-02 09:50:00,27.96,28.0,27.71,27.95,165400.0,27.1844,27.2233,26.9413,27.1747,165400.0
2012-08-02 10:00:00,27.95,28.54,27.83,28.44,157200.0,27.1747,27.7483,27.058,27.6511,157200.0
2012-08-02 10:10:00,28.47,28.5,27.93,28.24,134900.0,27.6802,27.7094,27.1552,27.4566,134900.0
2012-08-02 10:20:00,28.24,28.35,28.04,28.35,102700.0,27.4566,27.5636,27.2622,27.5636,102700.0
2012-08-02 10:30:00,28.34,28.44,28.19,28.29,114800.0,27.5539,27.6511,27.408,27.5052,114800.0
2012-08-02 10:40:00,28.3,28.45,28.24,28.45,101000.0,27.515,27.6608,27.4566,27.6608,101000.0
2012-08-02 10:50:00,28.45,28.47,28.15,28.29,40300.0,27.6608,27.6802,27.3691,27.5052,40300.0
2012-08-02 11:00:00,28.32,28.34,27.99,28.06,53800.0,27.5344,27.5539,27.2136,27.2816,53800.0
2012-08-02 11:10:00,28.05,28.05,27.82,28.04,87700.0,27.2719,27.2719,27.0483,27.2622,87700.0
2012-08-02 11:20:00,28.04,28.07,27.93,28.03,59600.0,27.2622,27.2913,27.1552,27.2524,59600.0
2012-08-02 11:30:00,28.03,28.18,27.98,27.98,60100.0,27.2524,27.3983,27.2038,27.2038,60100.0
2012-08-02 11:40:00,27.97,27.97,27.71,27.74,40600.0,27.1941,27.1941,26.9413,26.9705,40600.0
2012-08-02 11:50:00,27.73,27.74,27.51,27.59,60100.0,26.9608,26.9705,26.7469,26.8247,60100.0
2012-08-02 12:00:00,27.59,27.86,27.55,27.86,67800.0,26.8247,27.0872,26.7858,27.0872,67800.0
2012-08-02 12:10:00,27.86,28.01,27.83,28.01,29700.0,27.0872,27.233,27.058,27.233,29700.0
2012-08-02 12:20:00,28.01,28.02,27.92,27.97,26900.0,27.233,27.2427,27.1455,27.1941,26900.0
2012-08-02 12:30:00,27.96,27.96,27.81,27.96,24300.0,27.1844,27.1844,27.0386,27.1844,24300.0
2012-08-02 12:40:00,27.99,28.0,27.87,27.92,14200.0,27.2136,27.2233,27.0969,27.1455,14200.0
2012-08-02 12:50:00,27.93,28.11,27.89,28.06,23700.0,27.1552,27.3302,27.1163,27.2816,23700.0
2012-08-02 13:00:00,28.06,28.12,27.87,28.08,48400.0,27.2816,27.34,27.0969,27.3011,48400.0
2012-08-02 13:10:00,28.09,28.09,27.95,28.05,18900.0,27.3108,27.3108,27.1747,27.2719,18900.0
2012-08-02 13:20:00,28.04,28.09,28.02,28.06,20900.0,27.2622,27.3108,27.2427,27.2816,20900.0
2012-08-02 13:30:00,28.05,28.1,27.95,27.98,35900.0,27.2719,27.3205,27.1747,27.2038,35900.0
2012-08-02 13:40:00,27.97,28.04,27.91,27.97,37200.0,27.1941,27.2622,27.1358,27.1941,37200.0
2012-08-02 13:50:00,27.97,27.98,27.87,27.89,26300.0,27.1941,27.2038,27.0969,27.1163,26300.0
2012-08-02 14:00:00,27.86,27.88,27.76,27.85,51300.0,27.0872,27.1066,26.9899,27.0774,51300.0
2012-08-02 14:10:00,27.84,27.92,27.78,27.87,29000.0,27.0677,27.1455,27.0094,27.0969,29000.0
2012-08-02 14:20:00,27.87,27.94,27.86,27.91,28000.0,27.0969,27.1649,27.0872,27.1358,28000.0
2012-08-02 14:30:00,27.89,28.06,27.86,28.03,36300.0,27.1163,27.2816,27.0872,27.2524,36300.0
2012-08-02 14:40:00,28.01,28.08,27.93,27.96,26000.0,27.233,27.3011,27.1552,27.1844,26000.0
2012-08-02 14:50:00,27.94,28.0,27.86,27.92,38900.0,27.1649,27.2233,27.0872,27.1455,38900.0
2012-08-02 15:00:00,27.93,28.0,27.88,27.98,59100.0,27.1552,27.2233,27.1066,27.2038,59100.0
2012-08-02 15:10:00,27.98,27.98,27.85,27.9,37000.0,27.2038,27.2038,27.0774,27.1261,37000.0
2012-08-02 15:20:00,27.92,27.95,27.86,27.88,43000.0,27.1455,27.1747,27.0872,27.1066,43000.0
2012-08-02 15:30:00,27.89,28.05,27.88,27.99,60600.0,27.1163,27.2719,27.1066,27.2136,60600.0
2012-08-02 15:40:00,27.99,28.03,27.93,28.0,250700.0,27.2136,27.2524,27.1552,27.2233,250700.0
2012-08-02 15:50:00,28.0,28.13,27.98,28.07,177900.0,27.2233,27.3497,27.2038,27.2913,177900.0
2012-08-03 09:30:00,28.81,29.35,28.7,29.0,228200.0,28.0108,28.5358,27.9039,28.1955,228200.0
2012-08-03 09:40:00,29.0,29.35,28.81,29.31,161100.0,28.1955,28.5358,28.0108,28.4969,161100.0
2012-08-03 09:50:00,29.31,29.87,29.26,29.8,127700.0,28.4969,29.0414,28.4483,28.9734,127700.0
2012-08-03 10:00:00,29.8,30.32,29.76,29.89,231000.0,28.9734,29.4789,28.9345,29.0609,231000.0
2012-08-03 10:10:00,29.94,30.0,29.78,29.8,144000.0,29.1095,29.1678,28.9539,28.9734,144000.0
2012-08-03 10:20:00,29.81,29.83,29.71,29.75,74000.0,28.9831,29.0025,28.8858,28.9247,74000.0
2012-08-03 10:30:00,29.75,29.92,29.66,29.8,91000.0,28.9247,29.09,28.8372,28.9734,91000.0
2012-08-03 10:40:00,29.8,30.15,29.77,30.13,133500.0,28.9734,29.3136,28.9442,29.2942,133500.0
2012-08-03 10:50:00,30.13,30.13,29.94,30.04,76200.0,29.2942,29.2942,29.1095,29.2067,76200.0
2012-08-03 11:00:00,30.01,30.2,30.0,30.01,60200.0,29.1775,29.3623,29.1678,29.1775,60200.0
2012-08-03 11:10:00,30.01,30.22,30.0,30.06,67600.0,29.1775,29.3817,29.1678,29.2261,67600.0
2012-08-03 11:20:00,30.05,30.45,30.02,30.44,112300.0,29.2164,29.6053,29.1872,29.5956,112300.0
2012-08-03 11:30:00,30.43,30.68,30.4,30.56,179200.0,29.5859,29.8289,29.5567,29.7123,179200.0
2012-08-03 11:40:00,30.56,30.6,30.49,30.52,107900.0,29.7123,29.7512,29.6442,29.6734,107900.0
2012-08-03 11:50:00,30.53,30.68,30.49,30.5,102700.0,29.6831,29.8289,29.6442,29.6539,102700.0
2012-08-03 12:00:00,30.51,30.57,30.24,30.26,43600.0,29.6637,29.722,29.4011,29.4206,43600.0
2012-08-03 12:10:00,30.26,30.28,30.12,30.16,41600.0,29.4206,29.44,29.2845,29.3234,41600.0
2012-08-03 12:20:00,30.15,30.34,30.14,30.16,26900.0,29.3136,29.4984,29.3039,29.3234,26900.0
2012-08-03 12:30:00,30.17,30.32,30.16,30.26,36200.0,29.3331,29.4789,29.3234,29.4206,36200.0
2012-08-03 12:40:00,30.23,30.23,29.97,29.99,50300.0,29.3914,29.3914,29.1386,29.1581,50300.0
2012-08-03 12:50:00,29.99,30.05,29.98,30.03,38600.0,29.1581,29.2164,29.1484,29.197,38600.0
2012-08-03 13:00:00,30.02,30.07,29.97,29.98,26100.0,29.1872,29.2359,29.1386,29.1484,26100.0
2012-08-03 13:10:00,29.99,30.08,29.93,29.99,29200.0,29.1581,29.2456,29.0997,29.1581,29200.0
2012-08-03 13:20:00,29.99,30.2,29.99,30.14,26800.0,29.1581,29.3623,29.1581,29.3039,26800.0
2012-08-03 13:30:00,30.13,30.17,29.99,30.04,26700.0,29.2942,29.3331,29.1581,29.2067,26700.0
2012-08-03 13:40:00,30.0,30.04,29.98,30.01,16100.0,29.1678,29.2067,29.1484,29.1775,16100.0
2012-08-03 13:50:00,30.0,30.1,30.0,30.01,16800.0,29.1678,29.265,29.1678,29.1775,16800.0
2012-08-03 14:00:00,30.03,30.32,30.03,30.32,38500.0,29.197,29.4789,29.197,29.4789,38500.0
2012-08-03 14:10:00,30.3,30.31,30.16,30.18,42000.0,29.4595,29.4692,29.3234,29.3428,42000.0
2012-08-03 14:20:00,30.21,30.25,30.11,30.17,42100.0,29.372,29.4109,29.2748,29.3331,42100.0
2012-08-03 14:30:00,30.15,30.25,30.12,30.15,51900.0,29.3136,29.4109,29.2845,29.3136,51900.0
2012-08-03 14:40:00,30.15,30.17,30.07,30.07,63100.0,29.3136,29.3331,29.2359,29.2359,63100.0
2012-08-03 14:50:00,30.08,30.31,30.06,30.28,64100.0,29.2456,29.4692,29.2261,29.44,64100.0
2012-08-03 15:00:00,30.29,30.36,30.21,30.34,101100.0,29.4498,29.5178,29.372,29.4984,101100.0
2012-08-03 15:10:00,30.33,30.48,30.3,30.41,107600.0,29.4886,29.6345,29.4595,29.5664,107600.0
2012-08-03 15:20:00,30.41,30.46,30.22,30.24,104100.0,29.5664,29.615,29.3817,29.4011,104100.0
2012-08-03 15:30:00,30.24,30.26,29.98,30.04,182000.0,29.4011,29.4206,29.1484,29.2067,182000.0
2012-08-03 15:40:00,30.04,30.35,30.03,30.35,129800.0,29.2067,29.5081,29.197,29.5081,129800.0
2012-08-03 15:50:00,30.35,30.36,30.16,30.22,278600.0,29.5081,29.5178,29.3234,29.3817,278600.0
2012-08-06 09:30:00,30.39,31.44,30.28,31.21,179800.0,29.547,30.5679,29.44,30.3442,179800.0
2012-08-06 09:40:00,31.21,31.22,30.35,30.43,123500.0,30.3442,30.354,29.5081,29.5859,123500.0
2012-08-06 09:50:00,30.47,30.91,30.47,30.52,110100.0,29.6248,30.0526,29.6248,29.6734,110100.0
2012-08-06 10:00:00,30.52,31.0,30.52,30.94,96000.0,29.6734,30.1401,29.6734,30.0817,96000.0
2012-08-06 10:10:00,30.92,30.96,30.68,30.85,66600.0,30.0623,30.1012,29.8289,29.9942,66600.0
2012-08-06 10:20:00,30.85,31.0,30.7,30.99,85500.0,29.9942,30.1401,29.8484,30.1303,85500.0
2012-08-06 10:30:00,30.96,31.19,30.82,31.09,95900.0,30.1012,30.3248,29.9651,30.2276,95900.0
2012-08-06 10:40:00,31.08,31.21,31.07,31.1,61800.0,30.2178,30.3442,30.2081,30.2373,61800.0
2012-08-06 10:50:00,31.13,31.27,31.06,31.25,70700.0,30.2665,30.4026,30.1984,30.3831,70700.0
2012-08-06 11:00:00,31.26,31.47,31.26,31.44,131800.0,30.3928,30.597,30.3928,30.5679,131800.0
2012-08-06 11:10:00,31.44,31.45,31.11,31.12,56500.0,30.5679,30.5776,30.247,30.2567,56500.0
2012-08-06 11:20:00,31.11,31.43,31.03,31.09,71100.0,30.247,30.5581,30.1692,30.2276,71100.0
2012-08-06 11:30:00,31.08,31.66,31.0,31.65,129800.0,30.2178,30.7818,30.1401,30.772,129800.0
2012-08-06 11:40:00,31.65,31.73,31.43,31.58,70100.0,30.772,30.8498,30.5581,30.704,70100.0
2012-08-06 11:50:00,31.55,31.73,31.28,31.31,88900.0,30.6748,30.8498,30.4123,30.4415,88900.0
2012-08-06 12:00:00,31.3,31.3,31.0,31.12,69200.0,30.4317,30.4317,30.1401,30.2567,69200.0
2012-08-06 12:10:00,31.12,31.27,30.94,30.98,35100.0,30.2567,30.4026,30.0817,30.1206,35100.0
2012-08-06 12:20:00,30.98,31.01,30.89,30.91,43600.0,30.1206,30.1498,30.0331,30.0526,43600.0
2012-08-06 12:30:00,30.91,31.09,30.91,31.06,27300.0,30.0526,30.2276,30.0526,30.1984,27300.0
2012-08-06 12:40:00,31.07,31.1,31.0,31.1,34400.0,30.2081,30.2373,30.1401,30.2373,34400.0
2012-08-06 12:50:00,31.1,31.13,31.02,31.03,29600.0,30.2373,30.2665,30.1595,30.1692,29600.0
2012-08-06 13:00:00,31.03,31.05,31.02,31.02,61100.0,30.1692,30.1887,30.1595,30.1595,61100.0
2012-08-06 13:10:00,31.02,31.06,30.9,30.95,53000.0,30.1595,30.1984,30.0428,30.0914,53000.0
2012-08-06 13:20:00,30.95,30.96,30.73,30.73,64700.0,30.0914,30.1012,29.8776,29.8776,64700.0
2012-08-06 13:30:00,30.72,30.84,30.7,30.74,57800.0,29.8678,29.9845,29.8484,29.8873,57800.0
2012-08-06 13:40:00,30.73,30.83,30.66,30.76,31900.0,29.8776,29.9748,29.8095,29.9067,31900.0
2012-08-06 13:50:00,30.77,30.97,30.77,30.97,48600.0,29.9164,30.1109,29.9164,30.1109,48600.0
2012-08-06 14:00:00,30.97,31.17,30.86,31.14,74900.0,30.1109,30.3053,30.0039,30.2762,74900.0
2012-08-06 14:10:00,31.13,31.29,31.12,31.24,35500.0,30.2665,30.422,30.2567,30.3734,35500.0
2012-08-06 14:20:00,31.23,31.27,31.1,31.15,54300.0,30.3637,30.4026,30.2373,30.2859,54300.0
2012-08-06 14:30:00,31.14,31.14,30.9,30.95,43800.0,30.2762,30.2762,30.0428,30.0914,43800.0
2012-08-06 14:40:00,30.97,31.01,30.86,30.92,28600.0,30.1109,30.1498,30.0039,30.0623,28600.0
2012-08-06 14:50:00,30.92,31.03,30.89,31.01,24200.0,30.0623,30.1692,30.0331,30.1498,24200.0
2012-08-06 15:00:00,30.99,31.13,30.96,31.11,42000.0,30.1303,30.2665,30.1012,30.247,42000.0
2012-08-06 15:10:00,31.1,31.15,30.97,31.14,52300.0,30.2373,30.2859,30.1109,30.2762,52300.0
2012-08-06 15:20:00,31.14,31.26,31.14,31.25,82400.0,30.2762,30.3928,30.2762,30.3831,82400.0
2012-08-06 15:30:00,31.24,31.33,31.11,31.28,99400.0,30.3734,30.4609,30.247,30.4123,99400.0
2012-08-06 15:40:00,31.28,31.4,31.23,31.29,123000.0,30.4123,30.529,30.3637,30.422,123000.0
2012-08-06 15:50:00,31.3,31.33,31.05,31.11,300400.0,30.4317,30.4609,30.1887,30.247,300400.0
2012-08-07 09:30:00,31.29,31.57,31.24,31.27,42600.0,30.422,30.6943,30.3734,30.4026,42600.0
2012-08-07 09:40:00,31.29,31.36,31.07,31.17,77700.0,30.422,30.4901,30.2081,30.3053,77700.0
2012-08-07 09:50:00,31.2,31.23,31.1,31.1,47700.0,30.3345,30.3637,30.2373,30.2373,47700.0
2012-08-07 10:00:00,31.1,31.2,30.91,30.99,104200.0,30.2373,30.3345,30.0526,30.1303,104200.0
2012-08-07 10:10:00,31.0,31.36,30.94,31.15,206700.0,30.1401,30.4901,30.0817,30.2859,206700.0
2012-08-07 10:20:00,31.14,31.55,31.06,31.49,198100.0,30.2762,30.6748,30.1984,30.6165,198100.0
2012-08-07 10:30:00,31.47,31.7,31.36,31.56,133400.0,30.597,30.8206,30.4901,30.6845,133400.0
2012-08-07 10:40:00,31.58,31.61,31.48,31.5,44600.0,30.704,30.7331,30.6067,30.6262,44600.0
2012-08-07 10:50:00,31.5,31.8,31.46,31.73,101100.0,30.6262,30.9179,30.5873,30.8498,101100.0
2012-08-07 11:00:00,31.76,31.8,31.62,31.7,61900.0,30.879,30.9179,30.7429,30.8206,61900.0
2012-08-07 11:10:00,31.72,31.8,31.54,31.57,40500.0,30.8401,30.9179,30.6651,30.6943,40500.0
2012-08-07 11:20:00,31.54,31.65,31.47,31.65,50500.0,30.6651,30.772,30.597,30.772,50500.0
2012-08-07 11:30:00,31.63,31.82,31.6,31.81,45400.0,30.7526,30.9373,30.7234,30.9276,45400.0
2012-08-07 11:40:00,31.82,31.93,31.78,31.87,91600.0,30.9373,31.0443,30.8984,30.9859,91600.0
2012-08-07 11:50:00,31.88,32.09,31.83,31.91,161600.0,30.9957,31.1998,30.947,31.0248,161600.0
2012-08-07 12:00:00,31.91,31.95,31.82,31.87,46700.0,31.0248,31.0637,30.9373,30.9859,46700.0
2012-08-07 12:10:00,31.85,32.04,31.81,32.04,45100.0,30.9665,31.1512,30.9276,31.1512,45100.0
2012-08-07 12:20:00,32.05,32.12,31.98,32.02,144600.0,31.1609,31.229,31.0929,31.1318,144600.0
2012-08-07 12:30:00,32.02,32.26,32.02,32.26,80000.0,31.1318,31.3651,31.1318,31.3651,80000.0
2012-08-07 12:40:00,32.26,32.49,32.2,32.44,92100.0,31.3651,31.5887,31.3068,31.5401,92100.0
2012-08-07 12:50:00,32.45,32.61,32.41,32.48,111200.0,31.5498,31.7054,31.5109,31.579,111200.0
2012-08-07 13:00:00,32.48,32.53,32.18,32.28,89300.0,31.579,31.6276,31.2873,31.3846,89300.0
2012-08-07 13:10:00,32.28,32.44,32.23,32.44,58000.0,31.3846,31.5401,31.3359,31.5401,58000.0
2012-08-07 13:20:00,32.46,32.69,32.4,32.56,94300.0,31.5596,31.7832,31.5012,31.6568,94300.0
2012-08-07 13:30:00,32.55,32.57,32.45,32.52,55900.0,31.6471,31.6665,31.5498,31.6179,55900.0
2012-08-07 13:40:00,32.51,32.51,32.34,32.37,79200.0,31.6082,31.6082,31.4429,31.4721,79200.0
2012-08-07 13:50:00,32.38,32.38,32.25,32.31,57900.0,31.4818,31.4818,31.3554,31.4137,57900.0
2012-08-07 14:00:00,32.3,32.4,32.27,32.38,53700.0,31.404,31.5012,31.3748,31.4818,53700.0
2012-08-07 14:10:00,32.37,32.49,32.25,32.32,67400.0,31.4721,31.5887,31.3554,31.4234,67400.0
2012-08-07 14:20:00,32.3,32.34,32.02,32.04,83300.0,31.404,31.4429,31.1318,31.1512,83300.0
2012-08-07 14:30:00,32.02,32.29,32.0,32.28,36300.0,31.1318,31.3943,31.1123,31.3846,36300.0
2012-08-07 14:40:00,32.29,32.33,32.17,32.17,53500.0,31.3943,31.4332,31.2776,31.2776,53500.0
2012-08-07 14:50:00,32.16,32.16,32.02,32.09,33800.0,31.2679,31.2679,31.1318,31.1998,33800.0
2012-08-07 15:00:00,32.09,32.18,31.97,32.04,53600.0,31.1998,31.2873,31.0832,31.1512,53600.0
2012-08-07 15:10:00,32.04,32.05,31.76,31.98,143000.0,31.1512,31.1609,30.879,31.0929,143000.0
2012-08-07 15:20:00,31.97,32.07,31.91,32.04,95300.0,31.0832,31.1804,31.0248,31.1512,95300.0
2012-08-07 15:30:00,32.01,32.06,31.93,32.01,165800.0,31.122,31.1707,31.0443,31.122,165800.0
2012-08-07 15:40:00,32.01,32.08,31.97,32.0,98200.0,31.122,31.1901,31.0832,31.1123,98200.0
2012-08-07 15:50:00,32.0,32.0,31.91,31.94,213400.0,31.1123,31.1123,31.0248,31.054,213400.0
2012-08-08 09:30:00,31.08,31.59,31.08,31.49,88500.0,30.2178,30.7137,30.2178,30.6165,88500.0
2012-08-08 09:40:00,31.49,31.83,31.48,31.63,49000.0,30.6165,30.947,30.6067,30.7526,49000.0
2012-08-08 09:50:00,31.63,31.95,31.58,31.94,39600.0,30.7526,31.0637,30.704,31.054,39600.0
2012-08-08 10:00:00,31.92,31.95,31.74,31.8,38900.0,31.0345,31.0637,30.8595,30.9179,38900.0
2012-08-08 10:10:00,31.78,32.11,31.78,32.1,43900.0,30.8984,31.2193,30.8984,31.2095,43900.0
2012-08-08 10:20:00,32.1,32.1,31.75,31.85,56700.0,31.2095,31.2095,30.8693,30.9665,56700.0
2012-08-08 10:30:00,31.86,31.88,31.46,31.55,41700.0,30.9762,30.9957,30.5873,30.6748,41700.0
2012-08-08 10:40:00,31.54,31.61,31.46,31.49,18600.0,30.6651,30.7331,30.5873,30.6165,18600.0
2012-08-08 10:50:00,31.52,31.65,31.49,31.63,29300.0,30.6456,30.772,30.6165,30.7526,29300.0
2012-08-08 11:00:00,31.62,31.78,31.6,31.77,36800.0,30.7429,30.8984,30.7234,30.8887,36800.0
2012-08-08 11:10:00,31.75,32.07,31.74,32.04,84200.0,30.8693,31.1804,30.8595,31.1512,84200.0
2012-08-08 11:20:00,32.02,32.11,31.92,31.99,25300.0,31.1318,31.2193,31.0345,31.1026,25300.0
2012-08-08 11:30:00,31.98,32.24,31.9,32.21,35200.0,31.0929,31.3457,31.0151,31.3165,35200.0
2012-08-08 11:40:00,32.2,32.43,32.17,32.39,97000.0,31.3068,31.5304,31.2776,31.4915,97000.0
2012-08-08 11:50:00,32.38,32.49,32.25,32.45,71800.0,31.4818,31.5887,31.3554,31.5498,71800.0
2012-08-08 12:00:00,32.44,32.47,32.18,32.33,58000.0,31.5401,31.5693,31.2873,31.4332,58000.0
2012-08-08 12:10:00,32.32,32.49,32.31,32.48,32800.0,31.4234,31.5887,31.4137,31.579,32800.0
2012-08-08 12:20:00,32.45,32.49,32.32,32.47,43200.0,31.5498,31.5887,31.4234,31.5693,43200.0
2012-08-08 12:30:00,32.47,32.48,32.26,32.39,61500.0,31.5693,31.579,31.3651,31.4915,61500.0
2012-08-08 12:40:00,32.39,32.47,32.31,32.35,133500.0,31.4915,31.5693,31.4137,31.4526,133500.0
2012-08-08 12:50:00,32.34,32.38,32.17,32.17,73100.0,31.4429,31.4818,31.2776,31.2776,73100.0
2012-08-08 13:00:00,32.17,32.34,32.17,32.24,42200.0,31.2776,31.4429,31.2776,31.3457,42200.0
2012-08-08 13:10:00,32.24,32.31,32.21,32.23,27400.0,31.3457,31.4137,31.3165,31.3359,27400.0
2012-08-08 13:20:00,32.24,32.34,32.22,32.34,34900.0,31.3457,31.4429,31.3262,31.4429,34900.0
2012-08-08 13:30:00,32.34,32.45,32.32,32.43,32700.0,31.4429,31.5498,31.4234,31.5304,32700.0
2012-08-08 13:40:00,32.39,32.48,32.36,32.46,30600.0,31.4915,31.579,31.4623,31.5596,30600.0
2012-08-08 13:50:00,32.45,32.46,32.27,32.32,29700.0,31.5498,31.5596,31.3748,31.4234,29700.0
2012-08-08 14:00:00,32.32,32.36,32.16,32.21,35500.0,31.4234,31.4623,31.2679,31.3165,35500.0
2012-08-08 14:10:00,32.22,32.22,32.05,32.06,30600.0,31.3262,31.3262,31.1609,31.1707,30600.0
2012-08-08 14:20:00,32.08,32.21,32.05,32.17,28000.0,31.1901,31.3165,31.1609,31.2776,28000.0
2012-08-08 14:30:00,32.16,32.19,32.03,32.14,28700.0,31.2679,31.2971,31.1415,31.2484,28700.0
2012-08-08 14:40:00,32.15,32.2,32.07,32.13,32500.0,31.2582,31.3068,31.1804,31.2387,32500.0
2012-08-08 14:50:00,32.13,32.25,32.04,32.08,15900.0,31.2387,31.3554,31.1512,31.1901,15900.0
2012-08-08 15:00:00,32.08,32.11,32.0,32.06,19000.0,31.1901,31.2193,31.1123,31.1707,19000.0
2012-08-08 15:10:00,32.07,32.19,32.03,32.07,18100.0,31.1804,31.2971,31.1415,31.1804,18100.0
2012-08-08 15:20:00,32.07,32.17,31.97,32.02,43600.0,31.1804,31.2776,31.0832,31.1318,43600.0
2012-08-08 15:30:00,32.03,32.22,32.0,32.16,40600.0,31.1415,31.3262,31.1123,31.2679,40600.0
2012-08-08 15:40:00,32.19,32.21,32.11,32.14,55600.0,31.2971,31.3165,31.2193,31.2484,55600.0
2012-08-08 15:50:00,32.15,32.16,32.03,32.1,124400.0,31.2582,31.2679,31.1415,31.2095,124400.0
2012-08-09 09:30:00,32.12,32.42,32.12,32.35,58200.0,31.229,31.5207,31.229,31.4526,58200.0
2012-08-09 09:40:00,32.36,32.64,32.35,32.48,59500.0,31.4623,31.7346,31.4526,31.579,59500.0
2012-08-09 09:50:00,32.44,32.46,31.97,32.02,135900.0,31.5401,31.5596,31.0832,31.1318,135900.0
2012-08-09 10:00:00,32.01,32.02,31.72,31.83,167800.0,31.122,31.1318,30.8401,30.947,167800.0
2012-08-09 10:10:00,31.82,31.91,31.61,31.8,85600.0,30.9373,31.0248,30.7331,30.9179,85600.0
2012-08-09 10:20:00,31.79,31.81,31.4,31.61,99000.0,30.9081,30.9276,30.529,30.7331,99000.0
2012-08-09 10:30:00,31.61,31.88,31.6,31.85,59300.0,30.7331,30.9957,30.7234,30.9665,59300.0
2012-08-09 10:40:00,31.86,32.04,31.84,31.94,120300.0,30.9762,31.1512,30.9568,31.054,120300.0
2012-08-09 10:50:00,31.96,32.21,31.96,32.19,77200.0,31.0734,31.3165,31.0734,31.2971,77200.0
2012-08-09 11:00:00,32.2,32.3,32.18,32.25,63500.0,31.3068,31.404,31.2873,31.3554,63500.0
2012-08-09 11:10:00,32.22,32.35,32.08,32.17,90500.0,31.3262,31.4526,31.1901,31.2776,90500.0
2012-08-09 11:20:00,32.17,32.25,32.08,32.25,61000.0,31.2776,31.3554,31.1901,31.3554,61000.0
2012-08-09 11:30:00,32.24,32.3,32.19,32.27,48400.0,31.3457,31.404,31.2971,31.3748,48400.0
2012-08-09 11:40:00,32.27,32.3,32.08,32.08,106300.0,31.3748,31.404,31.1901,31.1901,106300.0
2012-08-09 11:50:00,32.09,32.27,32.01,32.27,42100.0,31.1998,31.3748,31.122,31.3748,42100.0
2012-08-09 12:00:00,32.3,32.32,32.12,32.21,31300.0,31.404,31.4234,31.229,31.3165,31300.0
2012-08-09 12:10:00,32.21,32.21,32.12,32.17,37800.0,31.3165,31.3165,31.229,31.2776,37800.0
2012-08-09 12:20:00,32.17,32.3,32.11,32.2,46500.0,31.2776,31.404,31.2193,31.3068,46500.0
2012-08-09 12:30:00,32.22,32.29,32.15,32.26,22600.0,31.3262,31.3943,31.2582,31.3651,22600.0
2012-08-09 12:40:00,32.27,32.31,32.22,32.24,31500.0,31.3748,31.4137,31.3262,31.3457,31500.0
2012-08-09 12:50:00,32.25,32.44,32.22,32.43,38800.0,31.3554,31.5401,31.3262,31.5304,38800.0
2012-08-09 13:00:00,32.43,32.46,32.35,32.46,39100.0,31.5304,31.5596,31.4526,31.5596,39100.0
2012-08-09 13:10:00,32.47,32.49,32.33,32.38,54300.0,31.5693,31.5887,31.4332,31.4818,54300.0
2012-08-09 13:20:00,32.37,32.38,32.29,32.33,45800.0,31.4721,31.4818,31.3943,31.4332,45800.0
2012-08-09 13:30:00,32.35,32.39,32.19,32.31,104800.0,31.4526,31.4915,31.2971,31.4137,104800.0
2012-08-09 13:40:00,32.32,32.35,32.16,32.16,46000.0,31.4234,31.4526,31.2679,31.2679,46000.0
2012-08-09 13:50:00,32.16,32.33,32.16,32.27,29100.0,31.2679,31.4332,31.2679,31.3748,29100.0
2012-08-09 14:00:00,32.28,32.3,32.15,32.29,43600.0,31.3846,31.404,31.2582,31.3943,43600.0
2012-08-09 14:10:00,32.28,32.38,32.28,32.35,23100.0,31.3846,31.4818,31.3846,31.4526,23100.0
2012-08-09 14:20:00,32.36,32.38,32.25,32.37,42900.0,31.4623,31.4818,31.3554,31.4721,42900.0
2012-08-09 14:30:00,32.36,32.4,32.32,32.39,28600.0,31.4623,31.5012,31.4234,31.4915,28600.0
2012-08-09 14:40:00,32.39,32.46,32.38,32.45,43900.0,31.4915,31.5596,31.4818,31.5498,43900.0
2012-08-09 14:50:00,32.45,32.54,32.44,32.54,60200.0,31.5498,31.6373,31.5401,31.6373,60200.0
2012-08-09 15:00:00,32.53,32.58,32.51,32.58,46900.0,31.6276,31.6762,31.6082,31.6762,46900.0
2012-08-09 15:10:00,32.58,32.72,32.57,32.61,90200.0,31.6762,31.8123,31.6665,31.7054,90200.0
2012-08-09 15:20:00,32.61,32.76,32.58,32.65,119400.0,31.7054,31.8512,31.6762,31.7443,119400.0
2012-08-09 15:30:00,32.63,32.75,32.57,32.74,95600.0,31.7248,31.8415,31.6665,31.8318,95600.0
2012-08-09 15:40:00,32.72,32.75,32.67,32.72,117300.0,31.8123,31.8415,31.7637,31.8123,117300.0
2012-08-09 15:50:00,32.71,32.77,32.62,32.69,190300.0,31.8026,31.861,31.7151,31.7832,190300.0
2012-08-10 09:30:00,32.33,32.49,32.06,32.41,30200.0,31.4332,31.5887,31.1707,31.5109,30200.0
2012-08-10 09:40:00,32.38,32.69,32.38,32.61,38900.0,31.4818,31.7832,31.4818,31.7054,38900.0
2012-08-10 09:50:00,32.54,32.57,32.29,32.43,26800.0,31.6373,31.6665,31.3943,31.5304,26800.0
2012-08-10 10:00:00,32.41,32.51,32.17,32.23,32600.0,31.5109,31.6082,31.2776,31.3359,32600.0
2012-08-10 10:10:00,32.26,32.51,32.26,32.42,26400.0,31.3651,31.6082,31.3651,31.5207,26400.0
2012-08-10 10:20:00,32.41,32.45,32.25,32.36,12500.0,31.5109,31.5498,31.3554,31.4623,12500.0
2012-08-10 10:30:00,32.37,32.55,32.37,32.48,9900.0,31.4721,31.6471,31.4721,31.579,9900.0
2012-08-10 10:40:00,32.49,32.5,32.3,32.39,36000.0,31.5887,31.5985,31.404,31.4915,36000.0
2012-08-10 10:50:00,32.38,32.44,32.3,32.44,23100.0,31.4818,31.5401,31.404,31.5401,23100.0
2012-08-10 11:00:00,32.44,32.48,32.18,32.32,18600.0,31.5401,31.579,31.2873,31.4234,18600.0
2012-08-10 11:10:00,32.29,32.38,32.27,32.29,8700.0,31.3943,31.4818,31.3748,31.3943,8700.0
2012-08-10 11:20:00,32.3,32.45,32.28,32.41,11400.0,31.404,31.5498,31.3846,31.5109,11400.0
2012-08-10 11:30:00,32.41,32.43,32.36,32.37,6200.0,31.5109,31.5304,31.4623,31.4721,6200.0
2012-08-10 11:40:00,32.38,32.4,32.33,32.37,5500.0,31.4818,31.5012,31.4332,31.4721,5500.0
2012-08-10 11:50:00,32.39,32.47,32.39,32.44,4700.0,31.4915,31.5693,31.4915,31.5401,4700.0
2012-08-10 12:00:00,32.46,32.47,32.3,32.31,7900.0,31.5596,31.5693,31.404,31.4137,7900.0
2012-08-10 12:10:00,32.29,32.29,32.21,32.21,9200.0,31.3943,31.3943,31.3165,31.3165,9200.0
2012-08-10 12:20:00,32.21,32.22,32.15,32.17,27100.0,31.3165,31.3262,31.2582,31.2776,27100.0
2012-08-10 12:30:00,32.18,32.24,32.13,32.24,12000.0,31.2873,31.3457,31.2387,31.3457,12000.0
2012-08-10 12:40:00,32.24,32.27,32.15,32.15,11000.0,31.3457,31.3748,31.2582,31.2582,11000.0
2012-08-10 12:50:00,32.16,32.31,32.16,32.27,26100.0,31.2679,31.4137,31.2679,31.3748,26100.0
2012-08-10 13:00:00,32.26,32.27,32.15,32.16,10300.0,31.3651,31.3748,31.2582,31.2679,10300.0
2012-08-10 13:10:00,32.17,32.18,32.13,32.17,7200.0,31.2776,31.2873,31.2387,31.2776,7200.0
2012-08-10 13:20:00,32.16,32.19,32.15,32.17,9500.0,31.2679,31.2971,31.2582,31.2776,9500.0
2012-08-10 13:30:00,32.16,32.23,32.15,32.23,14100.0,31.2679,31.3359,31.2582,31.3359,14100.0
2012-08-10 13:40:00,32.22,32.36,32.21,32.34,12800.0,31.3262,31.4623,31.3165,31.4429,12800.0
2012-08-10 13:50:00,32.34,32.52,32.34,32.45,18100.0,31.4429,31.6179,31.4429,31.5498,18100.0
2012-08-10 14:00:00,32.43,32.48,32.34,32.34,19500.0,31.5304,31.579,31.4429,31.4429,19500.0
2012-08-10 14:10:00,32.34,32.39,32.3,32.32,10500.0,31.4429,31.4915,31.404,31.4234,10500.0
2012-08-10 14:20:00,32.32,32.48,32.32,32.47,11400.0,31.4234,31.579,31.4234,31.5693,11400.0
2012-08-10 14:30:00,32.48,32.52,32.45,32.46,11600.0,31.579,31.6179,31.5498,31.5596,11600.0
2012-08-10 14:40:00,32.46,32.48,32.37,32.37,11600.0,31.5596,31.579,31.4721,31.4721,11600.0
2012-08-10 14:50:00,32.37,32.4,32.32,32.33,18000.0,31.4721,31.5012,31.4234,31.4332,18000.0
2012-08-10 15:00:00,32.32,32.35,32.28,32.29,16700.0,31.4234,31.4526,31.3846,31.3943,16700.0
2012-08-10 15:10:00,32.29,32.42,32.27,32.39,23800.0,31.3943,31.5207,31.3748,31.4915,23800.0
2012-08-10 15:20:00,32.4,32.49,32.37,32.47,20800.0,31.5012,31.5887,31.4721,31.5693,20800.0
2012-08-10 15:30:00,32.48,32.52,32.4,32.41,25800.0,31.579,31.6179,31.5012,31.5109,25800.0
2012-08-10 15:40:00,32.39,32.65,32.39,32.61,35100.0,31.4915,31.7443,31.4915,31.7054,35100.0
2012-08-10 15:50:00,32.62,32.65,32.56,32.62,77100.0,31.7151,31.7443,31.6568,31.7151,77100.0
2012-08-13 09:30:00,32.39,32.75,32.38,32.75,32800.0,31.4915,31.8415,31.4818,31.8415,32800.0
2012-08-13 09:40:00,32.75,32.91,32.65,32.75,34900.0,31.8415,31.9971,31.7443,31.8415,34900.0
2012-08-13 09:50:00,32.75,32.91,32.69,32.73,26100.0,31.8415,31.9971,31.7832,31.8221,26100.0
2012-08-13 10:00:00,32.73,32.88,32.58,32.61,39500.0,31.8221,31.9679,31.6762,31.7054,39500.0
2012-08-13 10:10:00,32.61,32.63,32.42,32.5,31600.0,31.7054,31.7248,31.5207,31.5985,31600.0
2012-08-13 10:20:00,32.48,32.54,32.24,32.24,36000.0,31.579,31.6373,31.3457,31.3457,36000.0
2012-08-13 10:30:00,32.24,32.31,32.16,32.29,32400.0,31.3457,31.4137,31.2679,31.3943,32400.0
2012-08-13 10:40:00,32.27,32.34,32.11,32.33,48000.0,31.3748,31.4429,31.2193,31.4332,48000.0
2012-08-13 10:50:00,32.32,32.32,31.88,31.92,69000.0,31.4234,31.4234,30.9957,31.0345,69000.0
2012-08-13 11:00:00,31.92,31.95,31.7,31.71,52500.0,31.0345,31.0637,30.8206,30.8304,52500.0
2012-08-13 11:10:00,31.74,31.92,31.7,31.83,79200.0,30.8595,31.0345,30.8206,30.947,79200.0
2012-08-13 11:20:00,31.8,31.98,31.79,31.97,25000.0,30.9179,31.0929,30.9081,31.0832,25000.0
2012-08-13 11:30:00,31.92,31.93,31.81,31.81,28600.0,31.0345,31.0443,30.9276,30.9276,28600.0
2012-08-13 11:40:00,31.84,31.85,31.7,31.73,25700.0,30.9568,30.9665,30.8206,30.8498,25700.0
2012-08-13 11:50:00,31.72,31.72,31.57,31.63,12700.0,30.8401,30.8401,30.6943,30.7526,12700.0
2012-08-13 12:00:00,31.61,31.71,31.59,31.66,32500.0,30.7331,30.8304,30.7137,30.7818,32500.0
2012-08-13 12:10:00,31.66,31.78,31.66,31.78,24300.0,30.7818,30.8984,30.7818,30.8984,24300.0
2012-08-13 12:20:00,31.76,31.77,31.56,31.57,21400.0,30.879,30.8887,30.6845,30.6943,21400.0
2012-08-13 12:30:00,31.58,31.66,31.52,31.55,44700.0,30.704,30.7818,30.6456,30.6748,44700.0
2012-08-13 12:40:00,31.55,31.61,31.52,31.6,44100.0,30.6748,30.7331,30.6456,30.7234,44100.0
2012-08-13 12:50:00,31.6,31.75,31.6,31.73,114100.0,30.7234,30.8693,30.7234,30.8498,114100.0
2012-08-13 13:00:00,31.75,31.8,31.72,31.76,45700.0,30.8693,30.9179,30.8401,30.879,45700.0
2012-08-13 13:10:00,31.75,31.76,31.69,31.7,14300.0,30.8693,30.879,30.8109,30.8206,14300.0
2012-08-13 13:20:00,31.7,31.79,31.7,31.77,64400.0,30.8206,30.9081,30.8206,30.8887,64400.0
2012-08-13 13:30:00,31.76,31.79,31.74,31.79,19800.0,30.879,30.9081,30.8595,30.9081,19800.0
2012-08-13 13:40:00,31.79,31.95,31.76,31.91,68800.0,30.9081,31.0637,30.879,31.0248,68800.0
2012-08-13 13:50:00,31.9,31.97,31.86,31.95,32800.0,31.0151,31.0832,30.9762,31.0637,32800.0
2012-08-13 14:00:00,31.95,32.09,31.95,32.02,37900.0,31.0637,31.1998,31.0637,31.1318,37900.0
2012-08-13 14:10:00,32.02,32.15,32.0,32.15,23300.0,31.1318,31.2582,31.1123,31.2582,23300.0
2012-08-13 14:20:00,32.15,32.19,32.09,32.1,24200.0,31.2582,31.2971,31.1998,31.2095,24200.0
2012-08-13 14:30:00,32.1,32.24,32.1,32.24,34900.0,31.2095,31.3457,31.2095,31.3457,34900.0
2012-08-13 14:40:00,32.22,32.23,32.14,32.21,19800.0,31.3262,31.3359,31.2484,31.3165,19800.0
2012-08-13 14:50:00,32.2,32.28,32.19,32.22,20900.0,31.3068,31.3846,31.2971,31.3262,20900.0
2012-08-13 15:00:00,32.22,32.24,32.15,32.22,25300.0,31.3262,31.3457,31.2582,31.3262,25300.0
2012-08-13 15:10:00,32.18,32.21,32.13,32.2,29700.0,31.2873,31.3165,31.2387,31.3068,29700.0
2012-08-13 15:20:00,32.2,32.25,32.13,32.24,63400.0,31.3068,31.3554,31.2387,31.3457,63400.0
2012-08-13 15:30:00,32.23,32.35,32.19,32.33,54600.0,31.3359,31.4526,31.2971,31.4332,54600.0
2012-08-13 15:40:00,32.29,32.35,32.21,32.23,92600.0,31.3943,31.4526,31.3165,31.3359,92600.0
2012-08-13 15:50:00,32.24,32.32,32.19,32.32,99200.0,31.3457,31.4234,31.2971,31.4234,99200.0
2012-08-14 09:30:00,32.73,32.89,32.56,32.75,42300.0,31.8221,31.9776,31.6568,31.8415,42300.0
2012-08-14 09:40:00,32.69,32.76,32.54,32.76,24000.0,31.7832,31.8512,31.6373,31.8512,24000.0
2012-08-14 09:50:00,32.76,32.78,32.45,32.56,19500.0,31.8512,31.8707,31.5498,31.6568,19500.0
2012-08-14 10:00:00,32.54,32.56,32.3,32.32,16100.0,31.6373,31.6568,31.404,31.4234,16100.0
2012-08-14 10:10:00,32.3,32.5,32.28,32.5,33400.0,31.404,31.5985,31.3846,31.5985,33400.0
2012-08-14 10:20:00,32.47,32.47,32.32,32.32,12200.0,31.5693,31.5693,31.4234,31.4234,12200.0
2012-08-14 10:30:00,32.33,32.35,32.21,32.3,18800.0,31.4332,31.4526,31.3165,31.404,18800.0
2012-08-14 10:40:00,32.29,32.42,32.29,32.38,17800.0,31.3943,31.5207,31.3943,31.4818,17800.0
2012-08-14 10:50:00,32.4,32.51,32.39,32.51,14900.0,31.5012,31.6082,31.4915,31.6082,14900.0
2012-08-14 11:00:00,32.51,32.59,32.46,32.54,8900.0,31.6082,31.686,31.5596,31.6373,8900.0
2012-08-14 11:10:00,32.53,32.59,32.51,32.52,14000.0,31.6276,31.686,31.6082,31.6179,14000.0
2012-08-14 11:20:00,32.51,32.52,32.39,32.42,17300.0,31.6082,31.6179,31.4915,31.5207,17300.0
2012-08-14 11:30:00,32.44,32.47,32.4,32.4,13800.0,31.5401,31.5693,31.5012,31.5012,13800.0
2012-08-14 11:40:00,32.42,32.5,32.36,32.5,5200.0,31.5207,31.5985,31.4623,31.5985,5200.0
2012-08-14 11:50:00,32.5,32.5,32.36,32.39,8100.0,31.5985,31.5985,31.4623,31.4915,8100.0
2012-08-14 12:00:00,32.39,32.47,32.38,32.44,19900.0,31.4915,31.5693,31.4818,31.5401,19900.0
2012-08-14 12:10:00,32.44,32.44,32.34,32.39,13100.0,31.5401,31.5401,31.4429,31.4915,13100.0
2012-08-14 12:20:00,32.38,32.45,32.37,32.42,4100.0,31.4818,31.5498,31.4721,31.5207,4100.0
2012-08-14 12:30:00,32.45,32.49,32.36,32.36,9200.0,31.5498,31.5887,31.4623,31.4623,9200.0
2012-08-14 12:40:00,32.37,32.44,32.28,32.34,22700.0,31.4721,31.5401,31.3846,31.4429,22700.0
2012-08-14 12:50:00,32.36,32.4,32.33,32.38,3700.0,31.4623,31.5012,31.4332,31.4818,3700.0
2012-08-14 13:00:00,32.35,32.37,32.28,32.29,10200.0,31.4526,31.4721,31.3846,31.3943,10200.0
2012-08-14 13:10:00,32.28,32.36,32.22,32.29,27300.0,31.3846,31.4623,31.3262,31.3943,27300.0
2012-08-14 13:20:00,32.28,32.36,32.23,32.35,27400.0,31.3846,31.4623,31.3359,31.4526,27400.0
2012-08-14 13:30:00,32.34,32.44,32.33,32.4,28700.0,31.4429,31.5401,31.4332,31.5012,28700.0
2012-08-14 13:40:00,32.4,32.4,32.28,32.35,29200.0,31.5012,31.5012,31.3846,31.4526,29200.0
2012-08-14 13:50:00,32.32,32.38,32.3,32.35,10500.0,31.4234,31.4818,31.404,31.4526,10500.0
2012-08-14 14:00:00,32.34,32.43,32.27,32.42,10600.0,31.4429,31.5304,31.3748,31.5207,10600.0
2012-08-14 14:10:00,32.41,32.42,32.38,32.38,8100.0,31.5109,31.5207,31.4818,31.4818,8100.0
2012-08-14 14:20:00,32.35,32.43,32.31,32.35,10800.0,31.4526,31.5304,31.4137,31.4526,10800.0
2012-08-14 14:30:00,32.35,32.37,32.26,32.26,10800.0,31.4526,31.4721,31.3651,31.3651,10800.0
2012-08-14 14:40:00,32.26,32.4,32.22,32.34,20100.0,31.3651,31.5012,31.3262,31.4429,20100.0
2012-08-14 14:50:00,32.33,32.44,32.33,32.41,20200.0,31.4332,31.5401,31.4332,31.5109,20200.0
2012-08-14 15:00:00,32.41,32.41,32.27,32.28,18100.0,31.5109,31.5109,31.3748,31.3846,18100.0
2012-08-14 15:10:00,32.28,32.29,32.21,32.23,26200.0,31.3846,31.3943,31.3165,31.3359,26200.0
2012-08-14 15:20:00,32.23,32.34,32.22,32.32,37900.0,31.3359,31.4429,31.3262,31.4234,37900.0
2012-08-14 15:30:00,32.31,32.34,32.25,32.34,68600.0,31.4137,31.4429,31.3554,31.4429,68600.0
2012-08-14 15:40:00,32.32,32.34,32.22,32.24,46800.0,31.4234,31.4429,31.3262,31.3457,46800.0
2012-08-14 15:50:00,32.25,32.31,32.11,32.31,100300.0,31.3554,31.4137,31.2193,31.4137,100300.0
2012-08-15 09:30:00,32.45,32.7,32.0,32.18,63800.0,31.5498,31.7929,31.1123,31.2873,63800.0
2012-08-15 09:40:00,32.16,32.21,32.04,32.06,29700.0,31.2679,31.3165,31.1512,31.1707,29700.0
2012-08-15 09:50:00,32.06,32.13,32.0,32.07,55900.0,31.1707,31.2387,31.1123,31.1804,55900.0
2012-08-15 10:00:00,32.09,32.17,32.02,32.17,19200.0,31.1998,31.2776,31.1318,31.2776,19200.0
2012-08-15 10:10:00,32.18,32.24,32.0,32.02,47000.0,31.2873,31.3457,31.1123,31.1318,47000.0
2012-08-15 10:20:00,32.02,32.2,32.01,32.09,19700.0,31.1318,31.3068,31.122,31.1998,19700.0
2012-08-15 10:30:00,32.11,32.18,32.1,32.16,22800.0,31.2193,31.2873,31.2095,31.2679,22800.0
2012-08-15 10:40:00,32.16,32.2,32.06,32.16,73900.0,31.2679,31.3068,31.1707,31.2679,73900.0
2012-08-15 10:50:00,32.16,32.29,32.12,32.23,13900.0,31.2679,31.3943,31.229,31.3359,13900.0
2012-08-15 11:00:00,32.23,32.4,32.22,32.33,19400.0,31.3359,31.5012,31.3262,31.4332,19400.0
2012-08-15 11:10:00,32.31,32.43,32.3,32.35,26600.0,31.4137,31.5304,31.404,31.4526,26600.0
2012-08-15 11:20:00,32.33,32.36,32.19,32.19,44300.0,31.4332,31.4623,31.2971,31.2971,44300.0
2012-08-15 11:30:00,32.2,32.36,32.19,32.34,35500.0,31.3068,31.4623,31.2971,31.4429,35500.0
2012-08-15 11:40:00,32.36,32.53,32.36,32.53,17200.0,31.4623,31.6276,31.4623,31.6276,17200.0
2012-08-15 11:50:00,32.53,32.57,32.46,32.56,17600.0,31.6276,31.6665,31.5596,31.6568,17600.0
2012-08-15 12:00:00,32.57,32.59,32.52,32.52,34200.0,31.6665,31.686,31.6179,31.6179,34200.0
2012-08-15 12:10:00,32.53,32.57,32.5,32.54,13600.0,31.6276,31.6665,31.5985,31.6373,13600.0
2012-08-15 12:20:00,32.54,32.6,32.5,32.54,21300.0,31.6373,31.6957,31.5985,31.6373,21300.0
2012-08-15 12:30:00,32.55,32.62,32.53,32.6,13300.0,31.6471,31.7151,31.6276,31.6957,13300.0
2012-08-15 12:40:00,32.6,32.63,32.58,32.58,11300.0,31.6957,31.7248,31.6762,31.6762,11300.0
2012-08-15 12:50:00,32.57,32.58,32.47,32.47,14800.0,31.6665,31.6762,31.5693,31.5693,14800.0
2012-08-15 13:00:00,32.47,32.48,32.35,32.39,18200.0,31.5693,31.579,31.4526,31.4915,18200.0
2012-08-15 13:10:00,32.4,32.43,32.37,32.43,14000.0,31.5012,31.5304,31.4721,31.5304,14000.0
2012-08-15 13:20:00,32.43,32.48,32.4,32.47,6500.0,31.5304,31.579,31.5012,31.5693,6500.0
2012-08-15 13:30:00,32.47,32.49,32.44,32.46,8000.0,31.5693,31.5887,31.5401,31.5596,8000.0
2012-08-15 13:40:00,32.45,32.45,32.4,32.4,5700.0,31.5498,31.5498,31.5012,31.5012,5700.0
2012-08-15 13:50:00,32.4,32.46,32.36,32.39,12900.0,31.5012,31.5596,31.4623,31.4915,12900.0
2012-08-15 14:00:00,32.38,32.58,32.37,32.53,13300.0,31.4818,31.6762,31.4721,31.6276,13300.0
2012-08-15 14:10:00,32.5,32.54,32.42,32.51,10000.0,31.5985,31.6373,31.5207,31.6082,10000.0
2012-08-15 14:20:00,32.52,32.57,32.47,32.55,7700.0,31.6179,31.6665,31.5693,31.6471,7700.0
2012-08-15 14:30:00,32.56,32.59,32.5,32.55,15600.0,31.6568,31.686,31.5985,31.6471,15600.0
2012-08-15 14:40:00,32.58,32.59,32.5,32.54,30100.0,31.6762,31.686,31.5985,31.6373,30100.0
2012-08-15 14:50:00,32.54,32.64,32.54,32.6,15300.0,31.6373,31.7346,31.6373,31.6957,15300.0
2012-08-15 15:00:00,32.58,32.64,32.55,32.59,22500.0,31.6762,31.7346,31.6471,31.686,22500.0
2012-08-15 15:10:00,32.59,32.65,32.58,32.65,18500.0,31.686,31.7443,31.6762,31.7443,18500.0
2012-08-15 15:20:00,32.64,32.69,32.6,32.68,79600.0,31.7346,31.7832,31.6957,31.7735,79600.0
2012-08-15 15:30:00,32.67,32.75,32.6,32.6,75500.0,31.7637,31.8415,31.6957,31.6957,75500.0
2012-08-15 15:40:00,32.59,32.68,32.59,32.66,91300.0,31.686,31.7735,31.686,31.754,91300.0
2012-08-15 15:50:00,32.66,32.76,32.65,32.66,116100.0,31.754,31.8512,31.7443,31.754,116100.0
2012-08-16 09:30:00,32.68,32.84,32.56,32.69,43300.0,31.7735,31.929,31.6568,31.7832,43300.0
2012-08-16 09:40:00,32.69,32.91,32.63,32.87,99100.0,31.7832,31.9971,31.7248,31.9582,99100.0
2012-08-16 09:50:00,32.85,33.08,32.84,32.98,114400.0,31.9387,32.1624,31.929,32.0651,114400.0
2012-08-16 10:00:00,32.94,33.23,32.92,33.23,147900.0,32.0262,32.3082,32.0068,32.3082,147900.0
2012-08-16 10:10:00,33.24,33.25,33.1,33.12,49400.0,32.3179,32.3276,32.1818,32.2013,49400.0
2012-08-16 10:20:00,33.18,33.37,33.14,33.32,62500.0,32.2596,32.4443,32.2207,32.3957,62500.0
2012-08-16 10:30:00,33.32,33.62,33.3,33.52,141000.0,32.3957,32.6874,32.3763,32.5902,141000.0
2012-08-16 10:40:00,33.51,33.76,33.5,33.75,77200.0,32.5804,32.8235,32.5707,32.8138,77200.0
2012-08-16 10:50:00,33.76,34.0,33.74,33.8,157100.0,32.8235,33.0568,32.8041,32.8624,157100.0
2012-08-16 11:00:00,33.81,33.9,33.75,33.8,106800.0,32.8721,32.9596,32.8138,32.8624,106800.0
2012-08-16 11:10:00,33.79,33.93,33.78,33.87,88400.0,32.8527,32.9888,32.8429,32.9304,88400.0
2012-08-16 11:20:00,33.86,33.94,33.72,33.94,111300.0,32.9207,32.9985,32.7846,32.9985,111300.0
2012-08-16 11:30:00,33.93,34.0,33.91,33.96,121200.0,32.9888,33.0568,32.9693,33.018,121200.0
2012-08-16 11:40:00,33.95,34.36,33.95,34.2,133500.0,33.0082,33.4069,33.0082,33.2513,133500.0
2012-08-16 11:50:00,34.2,34.31,34.11,34.22,98300.0,33.2513,33.3582,33.1638,33.2707,98300.0
2012-08-16 12:00:00,34.22,34.22,34.11,34.18,46200.0,33.2707,33.2707,33.1638,33.2318,46200.0
2012-08-16 12:10:00,34.19,34.33,34.14,34.25,50300.0,33.2416,33.3777,33.193,33.2999,50300.0
2012-08-16 12:20:00,34.26,34.36,34.22,34.33,66500.0,33.3096,33.4069,33.2707,33.3777,66500.0
2012-08-16 12:30:00,34.34,34.43,34.24,34.43,82800.0,33.3874,33.4749,33.2902,33.4749,82800.0
2012-08-16 12:40:00,34.4,34.64,34.36,34.64,128300.0,33.4457,33.6791,33.4069,33.6791,128300.0
2012-08-16 12:50:00,34.64,34.64,34.52,34.54,78900.0,33.6791,33.6791,33.5624,33.5819,78900.0
2012-08-16 13:00:00,34.55,34.6,34.53,34.59,71700.0,33.5916,33.6402,33.5721,33.6305,71700.0
2012-08-16 13:10:00,34.58,34.6,34.58,34.58,60000.0,33.6208,33.6402,33.6208,33.6208,60000.0
2012-08-16 13:20:00,34.59,34.6,34.58,34.59,63200.0,33.6305,33.6402,33.6208,33.6305,63200.0
2012-08-16 13:30:00,34.58,34.6,34.27,34.3,102100.0,33.6208,33.6402,33.3194,33.3485,102100.0
2012-08-16 13:40:00,34.3,34.32,34.12,34.19,64800.0,33.3485,33.368,33.1735,33.2416,64800.0
2012-08-16 13:50:00,34.19,34.35,34.19,34.22,78900.0,33.2416,33.3971,33.2416,33.2707,78900.0
2012-08-16 14:00:00,34.22,34.44,34.21,34.44,57800.0,33.2707,33.4846,33.261,33.4846,57800.0
2012-08-16 14:10:00,34.44,34.48,34.34,34.41,51600.0,33.4846,33.5235,33.3874,33.4555,51600.0
2012-08-16 14:20:00,34.42,34.52,34.33,34.35,56200.0,33.4652,33.5624,33.3777,33.3971,56200.0
2012-08-16 14:30:00,34.35,34.45,34.35,34.36,55800.0,33.3971,33.4944,33.3971,33.4069,55800.0
2012-08-16 14:40:00,34.35,34.36,34.16,34.21,80300.0,33.3971,33.4069,33.2124,33.261,80300.0
2012-08-16 14:50:00,34.21,34.21,34.09,34.16,54300.0,33.261,33.261,33.1443,33.2124,54300.0
2012-08-16 15:00:00,34.14,34.21,34.05,34.09,69500.0,33.193,33.261,33.1055,33.1443,69500.0
2012-08-16 15:10:00,34.09,34.18,34.08,34.12,77300.0,33.1443,33.2318,33.1346,33.1735,77300.0
2012-08-16 15:20:00,34.12,34.19,34.09,34.19,91300.0,33.1735,33.2416,33.1443,33.2416,91300.0
2012-08-16 15:30:00,34.19,34.22,34.09,34.15,140900.0,33.2416,33.2707,33.1443,33.2027,140900.0
2012-08-16 15:40:00,34.15,34.18,34.03,34.09,176000.0,33.2027,33.2318,33.086,33.1443,176000.0
2012-08-16 15:50:00,34.1,34.1,33.93,34.02,354800.0,33.1541,33.1541,32.9888,33.0763,354800.0
2012-08-17 09:30:00,34.21,34.22,33.85,33.97,57200.0,33.261,33.2707,32.911,33.0277,57200.0
2012-08-17 09:40:00,33.97,34.04,33.87,33.98,40900.0,33.0277,33.0957,32.9304,33.0374,40900.0
2012-08-17 09:50:00,33.99,34.38,33.98,34.33,67000.0,33.0471,33.4263,33.0374,33.3777,67000.0
2012-08-17 10:00:00,34.34,34.4,34.16,34.27,171700.0,33.3874,33.4457,33.2124,33.3194,171700.0
2012-08-17 10:10:00,34.27,34.37,34.2,34.34,98100.0,33.3194,33.4166,33.2513,33.3874,98100.0
2012-08-17 10:20:00,34.32,34.51,34.26,34.43,98800.0,33.368,33.5527,33.3096,33.4749,98800.0
2012-08-17 10:30:00,34.42,34.54,34.37,34.46,91700.0,33.4652,33.5819,33.4166,33.5041,91700.0
2012-08-17 10:40:00,34.46,34.5,34.39,34.47,92700.0,33.5041,33.543,33.436,33.5138,92700.0
2012-08-17 10:50:00,34.46,34.58,34.46,34.58,166900.0,33.5041,33.6208,33.5041,33.6208,166900.0
2012-08-17 11:00:00,34.6,34.77,34.56,34.73,82400.0,33.6402,33.8055,33.6013,33.7666,82400.0
2012-08-17 11:10:00,34.73,34.85,34.55,34.55,97300.0,33.7666,33.8833,33.5916,33.5916,97300.0
2012-08-17 11:20:00,34.55,34.71,34.52,34.63,51000.0,33.5916,33.7471,33.5624,33.6694,51000.0
2012-08-17 11:30:00,34.65,34.69,34.55,34.66,50400.0,33.6888,33.7277,33.5916,33.6985,50400.0
2012-08-17 11:40:00,34.66,34.66,34.6,34.64,18600.0,33.6985,33.6985,33.6402,33.6791,18600.0
2012-08-17 11:50:00,34.64,34.74,34.63,34.7,34900.0,33.6791,33.7763,33.6694,33.7374,34900.0
2012-08-17 12:00:00,34.71,34.81,34.69,34.77,55300.0,33.7471,33.8444,33.7277,33.8055,55300.0
2012-08-17 12:10:00,34.75,34.83,34.75,34.81,36300.0,33.786,33.8638,33.786,33.8444,36300.0
2012-08-17 12:20:00,34.8,34.8,34.66,34.66,30100.0,33.8347,33.8347,33.6985,33.6985,30100.0
2012-08-17 12:30:00,34.64,34.81,34.63,34.8,29200.0,33.6791,33.8444,33.6694,33.8347,29200.0
2012-08-17 12:40:00,34.8,35.0,34.79,34.96,109300.0,33.8347,34.0291,33.8249,33.9902,109300.0
2012-08-17 12:50:00,34.97,34.99,34.82,34.86,47400.0,33.9999,34.0194,33.8541,33.893,47400.0
2012-08-17 13:00:00,34.86,34.95,34.85,34.88,45000.0,33.893,33.9805,33.8833,33.9124,45000.0
2012-08-17 13:10:00,34.88,35.0,34.86,34.96,50900.0,33.9124,34.0291,33.893,33.9902,50900.0
2012-08-17 13:20:00,34.96,34.96,34.77,34.8,40200.0,33.9902,33.9902,33.8055,33.8347,40200.0
2012-08-17 13:30:00,34.81,34.86,34.65,34.65,39700.0,33.8444,33.893,33.6888,33.6888,39700.0
2012-08-17 13:40:00,34.65,34.84,34.64,34.83,34300.0,33.6888,33.8735,33.6791,33.8638,34300.0
2012-08-17 13:50:00,34.81,34.83,34.67,34.73,62100.0,33.8444,33.8638,33.7083,33.7666,62100.0
2012-08-17 14:00:00,34.73,34.81,34.72,34.8,30300.0,33.7666,33.8444,33.7569,33.8347,30300.0
2012-08-17 14:10:00,34.8,34.93,34.73,34.77,39600.0,33.8347,33.961,33.7666,33.8055,39600.0
2012-08-17 14:20:00,34.77,34.86,34.76,34.83,21900.0,33.8055,33.893,33.7958,33.8638,21900.0
2012-08-17 14:30:00,34.84,34.86,34.78,34.81,16000.0,33.8735,33.893,33.8152,33.8444,16000.0
2012-08-17 14:40:00,34.81,34.9,34.81,34.9,21300.0,33.8444,33.9319,33.8444,33.9319,21300.0
2012-08-17 14:50:00,34.89,35.0,34.89,34.98,42600.0,33.9222,34.0291,33.9222,34.0097,42600.0
2012-08-17 15:00:00,34.99,35.08,34.96,35.05,75400.0,34.0194,34.1069,33.9902,34.0777,75400.0
2012-08-17 15:10:00,35.05,35.05,34.85,34.87,100500.0,34.0777,34.0777,33.8833,33.9027,100500.0
2012-08-17 15:20:00,34.87,35.03,34.86,35.02,75500.0,33.9027,34.0583,33.893,34.0485,75500.0
2012-08-17 15:30:00,35.02,35.1,34.99,35.1,167100.0,34.0485,34.1263,34.0194,34.1263,167100.0
2012-08-17 15:40:00,35.1,35.36,35.09,35.3,201600.0,34.1263,34.3791,34.1166,34.3208,201600.0
2012-08-17 15:50:00,35.31,35.34,35.11,35.14,317400.0,34.3305,34.3597,34.1361,34.1652,317400.0
2012-08-20 09:30:00,34.6,35.01,34.47,34.65,113400.0,33.6402,34.0388,33.5138,33.6888,113400.0
2012-08-20 09:40:00,34.65,34.85,34.44,34.73,65100.0,33.6888,33.8833,33.4846,33.7666,65100.0
2012-08-20 09:50:00,34.73,34.77,34.52,34.52,35500.0,33.7666,33.8055,33.5624,33.5624,35500.0
2012-08-20 10:00:00,34.51,34.55,34.45,34.48,69300.0,33.5527,33.5916,33.4944,33.5235,69300.0
2012-08-20 10:10:00,34.48,34.53,34.11,34.18,42700.0,33.5235,33.5721,33.1638,33.2318,42700.0
2012-08-20 10:20:00,34.18,34.22,33.97,33.97,175200.0,33.2318,33.2707,33.0277,33.0277,175200.0
2012-08-20 10:30:00,33.98,34.0,33.85,33.92,51200.0,33.0374,33.0568,32.911,32.9791,51200.0
2012-08-20 10:40:00,33.87,33.98,33.76,33.94,47500.0,32.9304,33.0374,32.8235,32.9985,47500.0
2012-08-20 10:50:00,33.92,34.2,33.84,34.16,69900.0,32.9791,33.2513,32.9013,33.2124,69900.0
2012-08-20 11:00:00,34.16,34.23,34.06,34.07,40300.0,33.2124,33.2805,33.1152,33.1249,40300.0
2012-08-20 11:10:00,34.07,34.16,34.05,34.13,65300.0,33.1249,33.2124,33.1055,33.1832,65300.0
2012-08-20 11:20:00,34.14,34.19,34.06,34.12,67100.0,33.193,33.2416,33.1152,33.1735,67100.0
2012-08-20 11:30:00,34.13,34.26,34.09,34.23,54000.0,33.1832,33.3096,33.1443,33.2805,54000.0
2012-08-20 11:40:00,34.21,34.33,34.14,34.31,50700.0,33.261,33.3777,33.193,33.3582,50700.0
2012-08-20 11:50:00,34.29,34.35,34.21,34.24,35800.0,33.3388,33.3971,33.261,33.2902,35800.0
2012-08-20 12:00:00,34.22,34.28,34.17,34.24,23600.0,33.2707,33.3291,33.2221,33.2902,23600.0
2012-08-20 12:10:00,34.25,34.34,34.19,34.19,21600.0,33.2999,33.3874,33.2416,33.2416,21600.0
2012-08-20 12:20:00,34.19,34.19,34.0,34.05,40200.0,33.2416,33.2416,33.0568,33.1055,40200.0
2012-08-20 12:30:00,34.03,34.03,33.81,33.83,39400.0,33.086,33.086,32.8721,32.8916,39400.0
2012-08-20 12:40:00,33.82,33.82,33.69,33.78,57000.0,32.8818,32.8818,32.7554,32.8429,57000.0
2012-08-20 12:50:00,33.78,33.87,33.71,33.71,35500.0,32.8429,32.9304,32.7749,32.7749,35500.0
2012-08-20 13:00:00,33.7,33.8,33.69,33.78,23200.0,32.7652,32.8624,32.7554,32.8429,23200.0
2012-08-20 13:10:00,33.79,33.86,33.78,33.82,23800.0,32.8527,32.9207,32.8429,32.8818,23800.0
2012-08-20 13:20:00,33.81,33.86,33.8,33.81,22900.0,32.8721,32.9207,32.8624,32.8721,22900.0
2012-08-20 13:30:00,33.81,33.81,33.69,33.7,31100.0,32.8721,32.8721,32.7554,32.7652,31100.0
2012-08-20 13:40:00,33.69,33.73,33.54,33.62,42700.0,32.7554,32.7943,32.6096,32.6874,42700.0
2012-08-20 13:50:00,33.61,33.64,33.53,33.58,20900.0,32.6777,32.7068,32.5999,32.6485,20900.0
2012-08-20 14:00:00,33.61,33.62,33.54,33.54,19600.0,32.6777,32.6874,32.6096,32.6096,19600.0
2012-08-20 14:10:00,33.55,33.66,33.54,33.56,22900.0,32.6193,32.7263,32.6096,32.629,22900.0
2012-08-20 14:20:00,33.56,33.74,33.55,33.71,41400.0,32.629,32.8041,32.6193,32.7749,41400.0
2012-08-20 14:30:00,33.7,33.82,33.7,33.78,27400.0,32.7652,32.8818,32.7652,32.8429,27400.0
2012-08-20 14:40:00,33.79,33.8,33.7,33.7,28100.0,32.8527,32.8624,32.7652,32.7652,28100.0
2012-08-20 14:50:00,33.71,33.72,33.65,33.66,23800.0,32.7749,32.7846,32.7166,32.7263,23800.0
2012-08-20 15:00:00,33.66,33.69,33.61,33.62,31500.0,32.7263,32.7554,32.6777,32.6874,31500.0
2012-08-20 15:10:00,33.65,33.65,33.52,33.56,38100.0,32.7166,32.7166,32.5902,32.629,38100.0
2012-08-20 15:20:00,33.57,33.65,33.56,33.61,37400.0,32.6388,32.7166,32.629,32.6777,37400.0
2012-08-20 15:30:00,33.62,33.66,33.51,33.52,45600.0,32.6874,32.7263,32.5804,32.5902,45600.0
2012-08-20 15:40:00,33.53,33.61,33.49,33.56,83300.0,32.5999,32.6777,32.561,32.629,83300.0
2012-08-20 15:50:00,33.57,33.65,33.48,33.58,146400.0,32.6388,32.7166,32.5513,32.6485,146400.0
2012-08-21 09:30:00,33.77,34.23,33.77,34.01,60000.0,32.8332,33.2805,32.8332,33.0666,60000.0
2012-08-21 09:40:00,34.03,34.08,33.83,33.96,68900.0,33.086,33.1346,32.8916,33.018,68900.0
2012-08-21 09:50:00,33.9,34.06,33.67,34.03,57200.0,32.9596,33.1152,32.736,33.086,57200.0
2012-08-21 10:00:00,34.04,34.09,33.91,34.02,31000.0,33.0957,33.1443,32.9693,33.0763,31000.0
2012-08-21 10:10:00,34.01,34.33,34.01,34.29,39100.0,33.0666,33.3777,33.0666,33.3388,39100.0
2012-08-21 10:20:00,34.27,34.35,34.21,34.25,28900.0,33.3194,33.3971,33.261,33.2999,28900.0
2012-08-21 10:30:00,34.27,34.28,34.2,34.26,15300.0,33.3194,33.3291,33.2513,33.3096,15300.0
2012-08-21 10:40:00,34.29,34.36,34.11,34.11,43700.0,33.3388,33.4069,33.1638,33.1638,43700.0
2012-08-21 10:50:00,34.13,34.21,33.96,33.97,24400.0,33.1832,33.261,33.018,33.0277,24400.0
2012-08-21 11:00:00,33.98,34.0,33.83,33.92,64000.0,33.0374,33.0568,32.8916,32.9791,64000.0
2012-08-21 11:10:00,33.91,33.91,33.66,33.71,102600.0,32.9693,32.9693,32.7263,32.7749,102600.0
2012-08-21 11:20:00,33.71,33.72,33.26,33.29,89300.0,32.7749,32.7846,32.3374,32.3665,89300.0
2012-08-21 11:30:00,33.29,33.6,33.29,33.56,189800.0,32.3665,32.6679,32.3665,32.629,189800.0
2012-08-21 11:40:00,33.56,33.57,33.4,33.44,61700.0,32.629,32.6388,32.4735,32.5124,61700.0
2012-08-21 11:50:00,33.45,33.61,33.45,33.53,66600.0,32.5221,32.6777,32.5221,32.5999,66600.0
2012-08-21 12:00:00,33.54,33.61,33.48,33.54,33400.0,32.6096,32.6777,32.5513,32.6096,33400.0
2012-08-21 12:10:00,33.54,33.65,33.5,33.53,24400.0,32.6096,32.7166,32.5707,32.5999,24400.0
2012-08-21 12:20:00,33.53,33.59,33.51,33.59,9600.0,32.5999,32.6582,32.5804,32.6582,9600.0
2012-08-21 12:30:00,33.62,33.64,33.56,33.64,40900.0,32.6874,32.7068,32.629,32.7068,40900.0
2012-08-21 12:40:00,33.64,33.64,33.51,33.57,17500.0,32.7068,32.7068,32.5804,32.6388,17500.0
2012-08-21 12:50:00,33.59,33.62,33.55,33.62,12300.0,32.6582,32.6874,32.6193,32.6874,12300.0
2012-08-21 13:00:00,33.62,33.62,33.53,33.61,13000.0,32.6874,32.6874,32.5999,32.6777,13000.0
2012-08-21 13:10:00,33.6,33.6,33.42,33.55,25300.0,32.6679,32.6679,32.4929,32.6193,25300.0
2012-08-21 13:20:00,33.57,33.58,33.47,33.47,15600.0,32.6388,32.6485,32.5415,32.5415,15600.0
2012-08-21 13:30:00,33.47,33.49,33.36,33.37,28200.0,32.5415,32.561,32.4346,32.4443,28200.0
2012-08-21 13:40:00,33.36,33.36,33.15,33.16,40100.0,32.4346,32.4346,32.2304,32.2401,40100.0
2012-08-21 13:50:00,33.16,33.38,33.03,33.35,60300.0,32.2401,32.454,32.1138,32.4249,60300.0
2012-08-21 14:00:00,33.36,33.36,33.15,33.28,41000.0,32.4346,32.4346,32.2304,32.3568,41000.0
2012-08-21 14:10:00,33.28,33.28,33.04,33.04,31900.0,32.3568,32.3568,32.1235,32.1235,31900.0
2012-08-21 14:20:00,33.05,33.23,33.04,33.06,48600.0,32.1332,32.3082,32.1235,32.1429,48600.0
2012-08-21 14:30:00,33.05,33.18,33.03,33.09,30000.0,32.1332,32.2596,32.1138,32.1721,30000.0
2012-08-21 14:40:00,33.1,33.19,33.03,33.09,29200.0,32.1818,32.2693,32.1138,32.1721,29200.0
2012-08-21 14:50:00,33.08,33.2,33.08,33.2,18600.0,32.1624,32.279,32.1624,32.279,18600.0
2012-08-21 15:00:00,33.18,33.24,33.09,33.15,38700.0,32.2596,32.3179,32.1721,32.2304,38700.0
2012-08-21 15:10:00,33.16,33.19,33.05,33.08,36800.0,32.2401,32.2693,32.1332,32.1624,36800.0
2012-08-21 15:20:00,33.09,33.17,33.04,33.15,32700.0,32.1721,32.2499,32.1235,32.2304,32700.0
2012-08-21 15:30:00,33.14,33.28,33.04,33.27,54600.0,32.2207,32.3568,32.1235,32.3471,54600.0
2012-08-21 15:40:00,33.27,33.31,33.18,33.24,62900.0,32.3471,32.386,32.2596,32.3179,62900.0
2012-08-21 15:50:00,33.24,33.25,33.01,33.13,302100.0,32.3179,32.3276,32.0943,32.211,302100.0
2012-08-22 09:30:00,33.1,33.25,32.8,33.08,74300.0,32.1818,32.3276,31.8901,32.1624,74300.0
2012-08-22 09:40:00,33.06,33.59,33.02,33.55,77600.0,32.1429,32.6582,32.104,32.6193,77600.0
2012-08-22 09:50:00,33.55,33.55,33.27,33.34,56900.0,32.6193,32.6193,32.3471,32.4152,56900.0
2012-08-22 10:00:00,33.34,33.36,33.18,33.19,34800.0,32.4152,32.4346,32.2596,32.2693,34800.0
2012-08-22 10:10:00,33.21,33.27,33.06,33.21,13800.0,32.2888,32.3471,32.1429,32.2888,13800.0
2012-08-22 10:20:00,33.22,33.48,33.22,33.47,29300.0,32.2985,32.5513,32.2985,32.5415,29300.0
2012-08-22 10:30:00,33.47,33.68,33.41,33.52,79700.0,32.5415,32.7457,32.4832,32.5902,79700.0
2012-08-22 10:40:00,33.48,33.64,33.44,33.44,15500.0,32.5513,32.7068,32.5124,32.5124,15500.0
2012-08-22 10:50:00,33.46,33.46,33.31,33.33,16100.0,32.5318,32.5318,32.386,32.4054,16100.0
2012-08-22 11:00:00,33.35,33.57,33.08,33.46,32500.0,32.4249,32.6388,32.1624,32.5318,32500.0
2012-08-22 11:10:00,33.49,33.5,33.18,33.26,32700.0,32.561,32.5707,32.2596,32.3374,32700.0
2012-08-22 11:20:00,33.26,33.37,33.25,33.37,26800.0,32.3374,32.4443,32.3276,32.4443,26800.0
2012-08-22 11:30:00,33.35,33.37,33.2,33.2,36500.0,32.4249,32.4443,32.279,32.279,36500.0
2012-08-22 11:40:00,33.19,33.31,33.19,33.23,12200.0,32.2693,32.386,32.2693,32.3082,12200.0
2012-08-22 11:50:00,33.24,33.26,33.18,33.25,16900.0,32.3179,32.3374,32.2596,32.3276,16900.0
2012-08-22 12:00:00,33.22,33.27,33.16,33.18,11000.0,32.2985,32.3471,32.2401,32.2596,11000.0
2012-08-22 12:10:00,33.17,33.25,33.15,33.2,55500.0,32.2499,32.3276,32.2304,32.279,55500.0
2012-08-22 12:20:00,33.17,33.19,33.1,33.13,18900.0,32.2499,32.2693,32.1818,32.211,18900.0
2012-08-22 12:30:00,33.13,33.19,32.95,32.98,18000.0,32.211,32.2693,32.036,32.0651,18000.0
2012-08-22 12:40:00,32.98,33.05,32.93,32.97,34300.0,32.0651,32.1332,32.0165,32.0554,34300.0
2012-08-22 12:50:00,32.95,32.98,32.83,32.88,13000.0,32.036,32.0651,31.9193,31.9679,13000.0
2012-08-22 13:00:00,32.88,32.96,32.85,32.91,21500.0,31.9679,32.0457,31.9387,31.9971,21500.0
2012-08-22 13:10:00,32.93,32.98,32.92,32.96,11300.0,32.0165,32.0651,32.0068,32.0457,11300.0
2012-08-22 13:20:00,32.96,33.01,32.93,32.93,13900.0,32.0457,32.0943,32.0165,32.0165,13900.0
2012-08-22 13:30:00,32.92,32.98,32.92,32.93,17100.0,32.0068,32.0651,32.0068,32.0165,17100.0
2012-08-22 13:40:00,32.92,32.95,32.81,32.83,33000.0,32.0068,32.036,31.8999,31.9193,33000.0
2012-08-22 13:50:00,32.83,32.89,32.76,32.82,30800.0,31.9193,31.9776,31.8512,31.9096,30800.0
2012-08-22 14:00:00,32.82,33.07,32.81,32.86,61600.0,31.9096,32.1526,31.8999,31.9485,61600.0
2012-08-22 14:10:00,32.84,33.0,32.75,32.83,40800.0,31.929,32.0846,31.8415,31.9193,40800.0
2012-08-22 14:20:00,32.83,32.94,32.78,32.88,20900.0,31.9193,32.0262,31.8707,31.9679,20900.0
2012-08-22 14:30:00,32.89,33.02,32.88,32.95,28100.0,31.9776,32.104,31.9679,32.036,28100.0
2012-08-22 14:40:00,32.97,33.08,32.9,32.97,127900.0,32.0554,32.1624,31.9874,32.0554,127900.0
2012-08-22 14:50:00,32.97,33.06,32.91,32.94,56800.0,32.0554,32.1429,31.9971,32.0262,56800.0
2012-08-22 15:00:00,32.95,33.02,32.94,32.99,81000.0,32.036,32.104,32.0262,32.0749,81000.0
2012-08-22 15:10:00,32.99,33.0,32.92,32.93,101400.0,32.0749,32.0846,32.0068,32.0165,101400.0
2012-08-22 15:20:00,32.92,33.04,32.91,33.0,69700.0,32.0068,32.1235,31.9971,32.0846,69700.0
2012-08-22 15:30:00,32.97,33.02,32.94,32.95,58600.0,32.0554,32.104,32.0262,32.036,58600.0
2012-08-22 15:40:00,32.95,33.01,32.89,32.9,59800.0,32.036,32.0943,31.9776,31.9874,59800.0
2012-08-22 15:50:00,32.91,32.98,32.87,32.9,341500.0,31.9971,32.0651,31.9582,31.9874,341500.0
2012-08-23 09:30:00,32.85,33.17,32.33,32.43,110500.0,31.9387,32.2499,31.4332,31.5304,110500.0
2012-08-23 09:40:00,32.45,32.73,32.4,32.56,114300.0,31.5498,31.8221,31.5012,31.6568,114300.0
2012-08-23 09:50:00,32.56,32.66,32.44,32.49,112800.0,31.6568,31.754,31.5401,31.5887,112800.0
2012-08-23 10:00:00,32.47,32.58,32.28,32.5,39300.0,31.5693,31.6762,31.3846,31.5985,39300.0
2012-08-23 10:10:00,32.53,32.53,32.32,32.37,29800.0,31.6276,31.6276,31.4234,31.4721,29800.0
2012-08-23 10:20:00,32.41,32.55,32.41,32.47,85300.0,31.5109,31.6471,31.5109,31.5693,85300.0
2012-08-23 10:30:00,32.46,32.53,32.41,32.45,37700.0,31.5596,31.6276,31.5109,31.5498,37700.0
2012-08-23 10:40:00,32.45,32.51,32.32,32.41,111100.0,31.5498,31.6082,31.4234,31.5109,111100.0
2012-08-23 10:50:00,32.43,32.47,32.28,32.3,22900.0,31.5304,31.5693,31.3846,31.404,22900.0
2012-08-23 11:00:00,32.33,32.48,32.3,32.47,118100.0,31.4332,31.579,31.404,31.5693,118100.0
2012-08-23 11:10:00,32.47,32.51,32.33,32.36,51800.0,31.5693,31.6082,31.4332,31.4623,51800.0
2012-08-23 11:20:00,32.35,32.44,32.29,32.41,35400.0,31.4526,31.5401,31.3943,31.5109,35400.0
2012-08-23 11:30:00,32.4,32.45,32.3,32.3,56400.0,31.5012,31.5498,31.404,31.404,56400.0
2012-08-23 11:40:00,32.29,32.34,32.19,32.19,27300.0,31.3943,31.4429,31.2971,31.2971,27300.0
2012-08-23 11:50:00,32.2,32.31,32.1,32.31,27600.0,31.3068,31.4137,31.2095,31.4137,27600.0
2012-08-23 12:00:00,32.31,32.31,31.92,31.92,69800.0,31.4137,31.4137,31.0345,31.0345,69800.0
2012-08-23 12:10:00,31.92,31.99,31.9,31.92,42000.0,31.0345,31.1026,31.0151,31.0345,42000.0
2012-08-23 12:20:00,31.93,32.08,31.88,32.03,51900.0,31.0443,31.1901,30.9957,31.1415,51900.0
2012-08-23 12:30:00,32.03,32.17,32.01,32.16,62700.0,31.1415,31.2776,31.122,31.2679,62700.0
2012-08-23 12:40:00,32.16,32.29,32.14,32.15,24200.0,31.2679,31.3943,31.2484,31.2582,24200.0
2012-08-23 12:50:00,32.14,32.15,32.0,32.02,32800.0,31.2484,31.2582,31.1123,31.1318,32800.0
2012-08-23 13:00:00,32.02,32.14,31.94,32.12,38400.0,31.1318,31.2484,31.054,31.229,38400.0
2012-08-23 13:10:00,32.12,32.14,31.94,31.97,37900.0,31.229,31.2484,31.054,31.0832,37900.0
2012-08-23 13:20:00,31.98,31.98,31.9,31.98,13900.0,31.0929,31.0929,31.0151,31.0929,13900.0
2012-08-23 13:30:00,31.96,31.98,31.88,31.96,24800.0,31.0734,31.0929,30.9957,31.0734,24800.0
2012-08-23 13:40:00,31.97,32.09,31.97,32.09,8600.0,31.0832,31.1998,31.0832,31.1998,8600.0
2012-08-23 13:50:00,32.08,32.08,31.99,32.01,32500.0,31.1901,31.1901,31.1026,31.122,32500.0
2012-08-23 14:00:00,31.99,32.01,31.89,32.01,25200.0,31.1026,31.122,31.0054,31.122,25200.0
2012-08-23 14:10:00,32.01,32.01,31.94,31.95,22900.0,31.122,31.122,31.054,31.0637,22900.0
2012-08-23 14:20:00,31.97,32.01,31.93,31.96,13300.0,31.0832,31.122,31.0443,31.0734,13300.0
2012-08-23 14:30:00,31.96,31.99,31.92,31.98,18700.0,31.0734,31.1026,31.0345,31.0929,18700.0
2012-08-23 14:40:00,31.98,32.05,31.98,31.99,46100.0,31.0929,31.1609,31.0929,31.1026,46100.0
2012-08-23 14:50:00,32.0,32.01,31.95,31.97,31500.0,31.1123,31.122,31.0637,31.0832,31500.0
2012-08-23 15:00:00,31.97,32.01,31.96,32.01,32300.0,31.0832,31.122,31.0734,31.122,32300.0
2012-08-23 15:10:00,32.01,32.07,32.0,32.0,32200.0,31.122,31.1804,31.1123,31.1123,32200.0
2012-08-23 15:20:00,32.0,32.0,31.85,31.99,41900.0,31.1123,31.1123,30.9665,31.1026,41900.0
2012-08-23 15:30:00,31.99,32.03,31.9,31.93,63600.0,31.1026,31.1415,31.0151,31.0443,63600.0
2012-08-23 15:40:00,31.93,32.04,31.9,31.99,79200.0,31.0443,31.1512,31.0151,31.1026,79200.0
2012-08-23 15:50:00,31.97,32.02,31.94,32.01,140300.0,31.0832,31.1318,31.054,31.122,140300.0
2012-08-24 09:30:00,31.94,32.0,31.59,31.59,45100.0,31.054,31.1123,30.7137,30.7137,45100.0
2012-08-24 09:40:00,31.56,31.97,31.55,31.76,50700.0,30.6845,31.0832,30.6748,30.879,50700.0
2012-08-24 09:50:00,31.78,31.8,31.04,31.05,151100.0,30.8984,30.9179,30.179,30.1887,151100.0
2012-08-24 10:00:00,31.08,31.33,31.03,31.24,123000.0,30.2178,30.4609,30.1692,30.3734,123000.0
2012-08-24 10:10:00,31.23,31.31,31.13,31.23,103900.0,30.3637,30.4415,30.2665,30.3637,103900.0
2012-08-24 10:20:00,31.23,31.34,31.21,31.3,45900.0,30.3637,30.4706,30.3442,30.4317,45900.0
2012-08-24 10:30:00,31.32,31.38,31.24,31.3,101000.0,30.4512,30.5095,30.3734,30.4317,101000.0
2012-08-24 10:40:00,31.3,31.64,31.26,31.59,49000.0,30.4317,30.7623,30.3928,30.7137,49000.0
2012-08-24 10:50:00,31.55,31.74,31.51,31.7,29100.0,30.6748,30.8595,30.6359,30.8206,29100.0
2012-08-24 11:00:00,31.67,31.98,31.67,31.87,38500.0,30.7915,31.0929,30.7915,30.9859,38500.0
2012-08-24 11:10:00,31.87,32.21,31.76,32.15,49800.0,30.9859,31.3165,30.879,31.2582,49800.0
2012-08-24 11:20:00,32.16,32.23,32.04,32.07,31500.0,31.2679,31.3359,31.1512,31.1804,31500.0
2012-08-24 11:30:00,32.04,32.11,32.0,32.03,16400.0,31.1512,31.2193,31.1123,31.1415,16400.0
2012-08-24 11:40:00,32.03,32.04,31.81,31.81,15800.0,31.1415,31.1512,30.9276,30.9276,15800.0
2012-08-24 11:50:00,31.81,31.9,31.8,31.85,24400.0,30.9276,31.0151,30.9179,30.9665,24400.0
2012-08-24 12:00:00,31.84,31.89,31.78,31.86,14800.0,30.9568,31.0054,30.8984,30.9762,14800.0
2012-08-24 12:10:00,31.84,31.95,31.84,31.92,7500.0,30.9568,31.0637,30.9568,31.0345,7500.0
2012-08-24 12:20:00,31.92,32.1,31.89,32.09,12200.0,31.0345,31.2095,31.0054,31.1998,12200.0
2012-08-24 12:30:00,32.06,32.09,31.98,32.02,11500.0,31.1707,31.1998,31.0929,31.1318,11500.0
2012-08-24 12:40:00,32.02,32.17,32.0,32.12,14000.0,31.1318,31.2776,31.1123,31.229,14000.0
2012-08-24 12:50:00,32.14,32.18,32.12,32.16,10100.0,31.2484,31.2873,31.229,31.2679,10100.0
2012-08-24 13:00:00,32.15,32.17,32.12,32.17,9800.0,31.2582,31.2776,31.229,31.2776,9800.0
2012-08-24 13:10:00,32.17,32.25,32.17,32.25,16800.0,31.2776,31.3554,31.2776,31.3554,16800.0
2012-08-24 13:20:00,32.23,32.3,32.16,32.27,75400.0,31.3359,31.404,31.2679,31.3748,75400.0
2012-08-24 13:30:00,32.28,32.5,32.28,32.49,145100.0,31.3846,31.5985,31.3846,31.5887,145100.0
2012-08-24 13:40:00,32.5,32.52,32.38,32.4,59200.0,31.5985,31.6179,31.4818,31.5012,59200.0
2012-08-24 13:50:00,32.38,32.52,32.34,32.4,26600.0,31.4818,31.6179,31.4429,31.5012,26600.0
2012-08-24 14:00:00,32.41,32.47,32.29,32.29,26100.0,31.5109,31.5693,31.3943,31.3943,26100.0
2012-08-24 14:10:00,32.3,32.33,32.25,32.33,21400.0,31.404,31.4332,31.3554,31.4332,21400.0
2012-08-24 14:20:00,32.33,32.34,32.22,32.23,20100.0,31.4332,31.4429,31.3262,31.3359,20100.0
2012-08-24 14:30:00,32.24,32.27,32.2,32.21,17000.0,31.3457,31.3748,31.3068,31.3165,17000.0
2012-08-24 14:40:00,32.19,32.34,32.17,32.34,23600.0,31.2971,31.4429,31.2776,31.4429,23600.0
2012-08-24 14:50:00,32.32,32.39,32.32,32.37,19300.0,31.4234,31.4915,31.4234,31.4721,19300.0
2012-08-24 15:00:00,32.36,32.36,32.27,32.32,33000.0,31.4623,31.4623,31.3748,31.4234,33000.0
2012-08-24 15:10:00,32.34,32.46,32.31,32.46,21600.0,31.4429,31.5596,31.4137,31.5596,21600.0
2012-08-24 15:20:00,32.45,32.46,32.31,32.43,42500.0,31.5498,31.5596,31.4137,31.5304,42500.0
2012-08-24 15:30:00,32.43,32.51,32.39,32.42,65800.0,31.5304,31.6082,31.4915,31.5207,65800.0
2012-08-24 15:40:00,32.42,32.47,32.27,32.29,64800.0,31.5207,31.5693,31.3748,31.3943,64800.0
2012-08-24 15:50:00,32.29,32.33,32.2,32.25,105500.0,31.3943,31.4332,31.3068,31.3554,105500.0
2012-08-27 09:30:00,32.5,32.93,32.16,32.3,63500.0,31.5985,32.0165,31.2679,31.404,63500.0
2012-08-27 09:40:00,32.34,32.34,31.81,32.0,49700.0,31.4429,31.4429,30.9276,31.1123,49700.0
2012-08-27 09:50:00,32.0,32.0,31.6,31.71,172900.0,31.1123,31.1123,30.7234,30.8304,172900.0
2012-08-27 10:00:00,31.7,31.83,31.55,31.57,40600.0,30.8206,30.947,30.6748,30.6943,40600.0
2012-08-27 10:10:00,31.59,31.74,31.55,31.67,39500.0,30.7137,30.8595,30.6748,30.7915,39500.0
2012-08-27 10:20:00,31.71,31.76,31.57,31.71,34400.0,30.8304,30.879,30.6943,30.8304,34400.0
2012-08-27 10:30:00,31.71,31.75,31.63,31.65,51800.0,30.8304,30.8693,30.7526,30.772,51800.0
2012-08-27 10:40:00,31.65,31.66,31.35,31.5,53700.0,30.772,30.7818,30.4804,30.6262,53700.0
2012-08-27 10:50:00,31.48,31.58,31.45,31.58,24400.0,30.6067,30.704,30.5776,30.704,24400.0
2012-08-27 11:00:00,31.56,31.65,31.47,31.57,25800.0,30.6845,30.772,30.597,30.6943,25800.0
2012-08-27 11:10:00,31.57,31.66,31.56,31.59,35200.0,30.6943,30.7818,30.6845,30.7137,35200.0
2012-08-27 11:20:00,31.6,31.61,31.41,31.5,101100.0,30.7234,30.7331,30.5387,30.6262,101100.0
2012-08-27 11:30:00,31.53,31.68,31.47,31.59,85900.0,30.6554,30.8012,30.597,30.7137,85900.0
2012-08-27 11:40:00,31.61,31.61,31.48,31.61,25300.0,30.7331,30.7331,30.6067,30.7331,25300.0
2012-08-27 11:50:00,31.61,31.61,31.52,31.52,14300.0,30.7331,30.7331,30.6456,30.6456,14300.0
2012-08-27 12:00:00,31.53,31.65,31.52,31.57,46200.0,30.6554,30.772,30.6456,30.6943,46200.0
2012-08-27 12:10:00,31.58,31.84,31.57,31.66,47000.0,30.704,30.9568,30.6943,30.7818,47000.0
2012-08-27 12:20:00,31.66,31.67,31.52,31.54,29300.0,30.7818,30.7915,30.6456,30.6651,29300.0
2012-08-27 12:30:00,31.56,31.57,31.47,31.57,35000.0,30.6845,30.6943,30.597,30.6943,35000.0
2012-08-27 12:40:00,31.55,31.63,31.51,31.51,35200.0,30.6748,30.7526,30.6359,30.6359,35200.0
2012-08-27 12:50:00,31.53,31.71,31.52,31.64,55500.0,30.6554,30.8304,30.6456,30.7623,55500.0
2012-08-27 13:00:00,31.64,31.66,31.55,31.63,15700.0,30.7623,30.7818,30.6748,30.7526,15700.0
2012-08-27 13:10:00,31.64,31.64,31.54,31.6,19400.0,30.7623,30.7623,30.6651,30.7234,19400.0
2012-08-27 13:20:00,31.6,31.63,31.54,31.54,19300.0,30.7234,30.7526,30.6651,30.6651,19300.0
2012-08-27 13:30:00,31.54,31.67,31.54,31.67,37900.0,30.6651,30.7915,30.6651,30.7915,37900.0
2012-08-27 13:40:00,31.66,31.71,31.6,31.67,19900.0,30.7818,30.8304,30.7234,30.7915,19900.0
2012-08-27 13:50:00,31.65,31.73,31.6,31.71,46100.0,30.772,30.8498,30.7234,30.8304,46100.0
2012-08-27 14:00:00,31.7,31.76,31.63,31.74,50200.0,30.8206,30.879,30.7526,30.8595,50200.0
2012-08-27 14:10:00,31.74,31.9,31.74,31.9,35600.0,30.8595,31.0151,30.8595,31.0151,35600.0
2012-08-27 14:20:00,31.91,31.97,31.84,31.94,45800.0,31.0248,31.0832,30.9568,31.054,45800.0
2012-08-27 14:30:00,31.95,32.09,31.95,32.09,32900.0,31.0637,31.1998,31.0637,31.1998,32900.0
2012-08-27 14:40:00,32.1,32.11,32.01,32.05,37900.0,31.2095,31.2193,31.122,31.1609,37900.0
2012-08-27 14:50:00,32.05,32.1,32.01,32.06,18200.0,31.1609,31.2095,31.122,31.1707,18200.0
2012-08-27 15:00:00,32.04,32.11,32.01,32.06,20700.0,31.1512,31.2193,31.122,31.1707,20700.0
2012-08-27 15:10:00,32.09,32.14,32.01,32.09,46500.0,31.1998,31.2484,31.122,31.1998,46500.0
2012-08-27 15:20:00,32.09,32.09,32.0,32.03,49200.0,31.1998,31.1998,31.1123,31.1415,49200.0
2012-08-27 15:30:00,32.04,32.07,31.91,31.96,58600.0,31.1512,31.1804,31.0248,31.0734,58600.0
2012-08-27 15:40:00,31.97,32.07,31.94,32.05,74100.0,31.0832,31.1804,31.054,31.1609,74100.0
2012-08-27 15:50:00,32.06,32.06,31.91,31.95,160100.0,31.1707,31.1707,31.0248,31.0637,160100.0
2012-08-28 09:30:00,31.8,31.98,31.72,31.78,33900.0,30.9179,31.0929,30.8401,30.8984,33900.0
2012-08-28 09:40:00,31.8,32.37,31.8,32.06,41200.0,30.9179,31.4721,30.9179,31.1707,41200.0
2012-08-28 09:50:00,32.12,32.17,31.6,31.78,48300.0,31.229,31.2776,30.7234,30.8984,48300.0
2012-08-28 10:00:00,31.81,31.92,31.64,31.7,38000.0,30.9276,31.0345,30.7623,30.8206,38000.0
2012-08-28 10:10:00,31.71,31.87,31.69,31.71,78100.0,30.8304,30.9859,30.8109,30.8304,78100.0
2012-08-28 10:20:00,31.79,31.9,31.77,31.82,34100.0,30.9081,31.0151,30.8887,30.9373,34100.0
2012-08-28 10:30:00,31.82,31.91,31.63,31.63,32700.0,30.9373,31.0248,30.7526,30.7526,32700.0
2012-08-28 10:40:00,31.62,31.68,31.55,31.61,49500.0,30.7429,30.8012,30.6748,30.7331,49500.0
2012-08-28 10:50:00,31.61,31.67,31.32,31.35,64000.0,30.7331,30.7915,30.4512,30.4804,64000.0
2012-08-28 11:00:00,31.36,31.51,31.3,31.49,45600.0,30.4901,30.6359,30.4317,30.6165,45600.0
2012-08-28 11:10:00,31.53,31.53,31.23,31.37,58400.0,30.6554,30.6554,30.3637,30.4998,58400.0
2012-08-28 11:20:00,31.37,31.42,31.12,31.25,54400.0,30.4998,30.5484,30.2567,30.3831,54400.0
2012-08-28 11:30:00,31.25,31.28,31.16,31.24,23800.0,30.3831,30.4123,30.2956,30.3734,23800.0
2012-08-28 11:40:00,31.25,31.4,31.21,31.28,20700.0,30.3831,30.529,30.3442,30.4123,20700.0
2012-08-28 11:50:00,31.3,31.36,31.21,31.36,23300.0,30.4317,30.4901,30.3442,30.4901,23300.0
2012-08-28 12:00:00,31.38,31.46,31.32,31.32,67800.0,30.5095,30.5873,30.4512,30.4512,67800.0
2012-08-28 12:10:00,31.3,31.4,31.3,31.4,71300.0,30.4317,30.529,30.4317,30.529,71300.0
2012-08-28 12:20:00,31.36,31.44,31.34,31.41,40400.0,30.4901,30.5679,30.4706,30.5387,40400.0
2012-08-28 12:30:00,31.42,31.48,31.35,31.44,34500.0,30.5484,30.6067,30.4804,30.5679,34500.0
2012-08-28 12:40:00,31.44,31.44,31.2,31.35,51100.0,30.5679,30.5679,30.3345,30.4804,51100.0
2012-08-28 12:50:00,31.35,31.44,31.35,31.44,32100.0,30.4804,30.5679,30.4804,30.5679,32100.0
2012-08-28 13:00:00,31.43,31.5,31.32,31.47,33000.0,30.5581,30.6262,30.4512,30.597,33000.0
2012-08-28 13:10:00,31.46,31.52,31.4,31.4,36800.0,30.5873,30.6456,30.529,30.529,36800.0
2012-08-28 13:20:00,31.37,31.49,31.3,31.3,59100.0,30.4998,30.6165,30.4317,30.4317,59100.0
2012-08-28 13:30:00,31.29,31.38,31.28,31.34,23800.0,30.422,30.5095,30.4123,30.4706,23800.0
2012-08-28 13:40:00,31.34,31.48,31.34,31.45,98100.0,30.4706,30.6067,30.4706,30.5776,98100.0
2012-08-28 13:50:00,31.44,31.58,31.33,31.56,20300.0,30.5679,30.704,30.4609,30.6845,20300.0
2012-08-28 14:00:00,31.56,31.63,31.51,31.56,25800.0,30.6845,30.7526,30.6359,30.6845,25800.0
2012-08-28 14:10:00,31.56,31.58,31.42,31.42,13500.0,30.6845,30.704,30.5484,30.5484,13500.0
2012-08-28 14:20:00,31.42,31.55,31.41,31.5,21900.0,30.5484,30.6748,30.5387,30.6262,21900.0
2012-08-28 14:30:00,31.51,31.55,31.48,31.52,14300.0,30.6359,30.6748,30.6067,30.6456,14300.0
2012-08-28 14:40:00,31.52,31.58,31.37,31.43,16600.0,30.6456,30.704,30.4998,30.5581,16600.0
2012-08-28 14:50:00,31.44,31.46,31.3,31.38,23700.0,30.5679,30.5873,30.4317,30.5095,23700.0
2012-08-28 15:00:00,31.38,31.46,31.35,31.45,31200.0,30.5095,30.5873,30.4804,30.5776,31200.0
2012-08-28 15:10:00,31.45,31.54,31.37,31.4,40900.0,30.5776,30.6651,30.4998,30.529,40900.0
2012-08-28 15:20:00,31.4,31.49,31.3,31.31,59400.0,30.529,30.6165,30.4317,30.4415,59400.0
2012-08-28 15:30:00,31.31,31.42,31.3,31.39,70800.0,30.4415,30.5484,30.4317,30.5192,70800.0
2012-08-28 15:40:00,31.39,31.45,31.35,31.36,78300.0,30.5192,30.5776,30.4804,30.4901,78300.0
2012-08-28 15:50:00,31.37,31.43,31.32,31.37,127800.0,30.4998,30.5581,30.4512,30.4998,127800.0
2012-08-29 09:30:00,31.44,31.52,31.3,31.46,51700.0,30.5679,30.6456,30.4317,30.5873,51700.0
2012-08-29 09:40:00,31.46,31.5,31.41,31.43,21500.0,30.5873,30.6262,30.5387,30.5581,21500.0
2012-08-29 09:50:00,31.47,31.47,31.05,31.07,33300.0,30.597,30.597,30.1887,30.2081,33300.0
2012-08-29 10:00:00,31.09,31.27,31.05,31.18,33600.0,30.2276,30.4026,30.1887,30.3151,33600.0
2012-08-29 10:10:00,31.18,31.29,31.15,31.26,56300.0,30.3151,30.422,30.2859,30.3928,56300.0
2012-08-29 10:20:00,31.22,31.25,31.14,31.19,19400.0,30.354,30.3831,30.2762,30.3248,19400.0
2012-08-29 10:30:00,31.19,31.19,31.06,31.07,22900.0,30.3248,30.3248,30.1984,30.2081,22900.0
2012-08-29 10:40:00,31.07,31.14,30.94,30.96,38100.0,30.2081,30.2762,30.0817,30.1012,38100.0
2012-08-29 10:50:00,30.96,31.0,30.79,30.85,80800.0,30.1012,30.1401,29.9359,29.9942,80800.0
2012-08-29 11:00:00,30.88,30.94,30.87,30.91,14600.0,30.0234,30.0817,30.0137,30.0526,14600.0
2012-08-29 11:10:00,30.92,30.96,30.81,30.96,16800.0,30.0623,30.1012,29.9553,30.1012,16800.0
2012-08-29 11:20:00,30.97,31.07,30.97,31.05,21400.0,30.1109,30.2081,30.1109,30.1887,21400.0
2012-08-29 11:30:00,31.05,31.17,31.05,31.17,22900.0,30.1887,30.3053,30.1887,30.3053,22900.0
2012-08-29 11:40:00,31.17,31.18,31.08,31.12,31700.0,30.3053,30.3151,30.2178,30.2567,31700.0
2012-08-29 11:50:00,31.12,31.21,31.11,31.15,24900.0,30.2567,30.3442,30.247,30.2859,24900.0
2012-08-29 12:00:00,31.16,31.2,31.13,31.15,17000.0,30.2956,30.3345,30.2665,30.2859,17000.0
2012-08-29 12:10:00,31.15,31.25,31.15,31.2,13100.0,30.2859,30.3831,30.2859,30.3345,13100.0
2012-08-29 12:20:00,31.19,31.3,31.16,31.3,34100.0,30.3248,30.4317,30.2956,30.4317,34100.0
2012-08-29 12:30:00,31.3,31.41,31.25,31.4,40500.0,30.4317,30.5387,30.3831,30.529,40500.0
2012-08-29 12:40:00,31.4,31.42,31.33,31.35,17400.0,30.529,30.5484,30.4609,30.4804,17400.0
2012-08-29 12:50:00,31.35,31.4,31.34,31.38,18500.0,30.4804,30.529,30.4706,30.5095,18500.0
2012-08-29 13:00:00,31.37,31.43,31.35,31.37,13100.0,30.4998,30.5581,30.4804,30.4998,13100.0
2012-08-29 13:10:00,31.35,31.53,31.35,31.44,16700.0,30.4804,30.6554,30.4804,30.5679,16700.0
2012-08-29 13:20:00,31.42,31.73,31.39,31.62,50600.0,30.5484,30.8498,30.5192,30.7429,50600.0
2012-08-29 13:30:00,31.63,31.63,31.57,31.63,35600.0,30.7526,30.7526,30.6943,30.7526,35600.0
2012-08-29 13:40:00,31.63,31.76,31.63,31.74,29300.0,30.7526,30.879,30.7526,30.8595,29300.0
2012-08-29 13:50:00,31.73,31.76,31.71,31.74,26300.0,30.8498,30.879,30.8304,30.8595,26300.0
2012-08-29 14:00:00,31.75,31.76,31.63,31.7,21600.0,30.8693,30.879,30.7526,30.8206,21600.0
2012-08-29 14:10:00,31.7,31.73,31.67,31.68,12800.0,30.8206,30.8498,30.7915,30.8012,12800.0
2012-08-29 14:20:00,31.68,31.74,31.64,31.73,19800.0,30.8012,30.8595,30.7623,30.8498,19800.0
2012-08-29 14:30:00,31.72,31.79,31.72,31.77,21900.0,30.8401,30.9081,30.8401,30.8887,21900.0
2012-08-29 14:40:00,31.77,31.82,31.75,31.76,18300.0,30.8887,30.9373,30.8693,30.879,18300.0
2012-08-29 14:50:00,31.75,31.75,31.68,31.68,19100.0,30.8693,30.8693,30.8012,30.8012,19100.0
2012-08-29 15:00:00,31.66,31.68,31.58,31.61,29700.0,30.7818,30.8012,30.704,30.7331,29700.0
2012-08-29 15:10:00,31.61,31.68,31.56,31.57,75400.0,30.7331,30.8012,30.6845,30.6943,75400.0
2012-08-29 15:20:00,31.57,31.62,31.52,31.58,69200.0,30.6943,30.7429,30.6456,30.704,69200.0
2012-08-29 15:30:00,31.59,31.59,31.49,31.5,65400.0,30.7137,30.7137,30.6165,30.6262,65400.0
2012-08-29 15:40:00,31.51,31.6,31.47,31.51,106500.0,30.6359,30.7234,30.597,30.6359,106500.0
2012-08-29 15:50:00,31.51,31.55,31.46,31.49,111800.0,30.6359,30.6748,30.5873,30.6165,111800.0
2012-08-30 09:30:00,31.12,31.2,31.0,31.2,25700.0,30.2567,30.3345,30.1401,30.3345,25700.0
2012-08-30 09:40:00,31.19,31.49,31.19,31.38,37100.0,30.3248,30.6165,30.3248,30.5095,37100.0
2012-08-30 09:50:00,31.38,31.4,31.15,31.22,15300.0,30.5095,30.529,30.2859,30.354,15300.0
2012-08-30 10:00:00,31.21,31.26,31.14,31.25,32400.0,30.3442,30.3928,30.2762,30.3831,32400.0
2012-08-30 10:10:00,31.24,31.25,31.12,31.15,22100.0,30.3734,30.3831,30.2567,30.2859,22100.0
2012-08-30 10:20:00,31.15,31.16,30.9,31.0,74800.0,30.2859,30.2956,30.0428,30.1401,74800.0
2012-08-30 10:30:00,30.96,31.0,30.91,30.99,51100.0,30.1012,30.1401,30.0526,30.1303,51100.0
2012-08-30 10:40:00,30.99,31.0,30.83,30.83,25200.0,30.1303,30.1401,29.9748,29.9748,25200.0
2012-08-30 10:50:00,30.83,30.86,30.72,30.84,28800.0,29.9748,30.0039,29.8678,29.9845,28800.0
2012-08-30 11:00:00,30.84,30.98,30.84,30.96,16900.0,29.9845,30.1206,29.9845,30.1012,16900.0
2012-08-30 11:10:00,30.96,31.07,30.91,31.06,17200.0,30.1012,30.2081,30.0526,30.1984,17200.0
2012-08-30 11:20:00,31.05,31.09,31.02,31.06,12800.0,30.1887,30.2276,30.1595,30.1984,12800.0
2012-08-30 11:30:00,31.06,31.15,31.0,31.15,22700.0,30.1984,30.2859,30.1401,30.2859,22700.0
2012-08-30 11:40:00,31.14,31.23,31.11,31.16,22300.0,30.2762,30.3637,30.247,30.2956,22300.0
2012-08-30 11:50:00,31.13,31.22,31.12,31.14,14700.0,30.2665,30.354,30.2567,30.2762,14700.0
2012-08-30 12:00:00,31.14,31.28,31.12,31.26,9900.0,30.2762,30.4123,30.2567,30.3928,9900.0
2012-08-30 12:10:00,31.28,31.29,31.23,31.29,15800.0,30.4123,30.422,30.3637,30.422,15800.0
2012-08-30 12:20:00,31.28,31.33,31.17,31.19,31700.0,30.4123,30.4609,30.3053,30.3248,31700.0
2012-08-30 12:30:00,31.19,31.31,31.18,31.23,20400.0,30.3248,30.4415,30.3151,30.3637,20400.0
2012-08-30 12:40:00,31.23,31.25,31.22,31.23,11800.0,30.3637,30.3831,30.354,30.3637,11800.0
2012-08-30 12:50:00,31.22,31.26,31.2,31.24,16900.0,30.354,30.3928,30.3345,30.3734,16900.0
2012-08-30 13:00:00,31.23,31.28,31.16,31.24,32400.0,30.3637,30.4123,30.2956,30.3734,32400.0
2012-08-30 13:10:00,31.25,31.37,31.23,31.37,76100.0,30.3831,30.4998,30.3637,30.4998,76100.0
2012-08-30 13:20:00,31.36,31.39,31.29,31.36,13100.0,30.4901,30.5192,30.422,30.4901,13100.0
2012-08-30 13:30:00,31.36,31.39,31.34,31.36,30000.0,30.4901,30.5192,30.4706,30.4901,30000.0
2012-08-30 13:40:00,31.35,31.43,31.33,31.43,18000.0,30.4804,30.5581,30.4609,30.5581,18000.0
2012-08-30 13:50:00,31.43,31.5,31.4,31.45,28400.0,30.5581,30.6262,30.529,30.5776,28400.0
2012-08-30 14:00:00,31.45,31.61,31.42,31.57,23700.0,30.5776,30.7331,30.5484,30.6943,23700.0
2012-08-30 14:10:00,31.55,31.62,31.52,31.52,49000.0,30.6748,30.7429,30.6456,30.6456,49000.0
2012-08-30 14:20:00,31.52,31.54,31.47,31.47,20000.0,30.6456,30.6651,30.597,30.597,20000.0
2012-08-30 14:30:00,31.48,31.5,31.45,31.48,25800.0,30.6067,30.6262,30.5776,30.6067,25800.0
2012-08-30 14:40:00,31.47,31.56,31.47,31.54,40000.0,30.597,30.6845,30.597,30.6651,40000.0
2012-08-30 14:50:00,31.53,31.55,31.51,31.54,19500.0,30.6554,30.6748,30.6359,30.6651,19500.0
2012-08-30 15:00:00,31.54,31.56,31.5,31.55,34000.0,30.6651,30.6845,30.6262,30.6748,34000.0
2012-08-30 15:10:00,31.53,31.57,31.52,31.55,14300.0,30.6554,30.6943,30.6456,30.6748,14300.0
2012-08-30 15:20:00,31.56,31.61,31.53,31.6,36700.0,30.6845,30.7331,30.6554,30.7234,36700.0
2012-08-30 15:30:00,31.6,31.69,31.6,31.62,42000.0,30.7234,30.8109,30.7234,30.7429,42000.0
2012-08-30 15:40:00,31.61,31.68,31.52,31.57,67300.0,30.7331,30.8012,30.6456,30.6943,67300.0
2012-08-30 15:50:00,31.56,31.58,31.5,31.51,83700.0,30.6845,30.704,30.6262,30.6359,83700.0
2012-08-31 09:30:00,31.85,32.07,31.67,31.94,46700.0,30.9665,31.1804,30.7915,31.054,46700.0
2012-08-31 09:40:00,31.93,32.05,31.74,31.74,47600.0,31.0443,31.1609,30.8595,30.8595,47600.0
2012-08-31 09:50:00,31.73,31.91,31.68,31.78,28200.0,30.8498,31.0248,30.8012,30.8984,28200.0
2012-08-31 10:00:00,31.76,31.79,31.37,31.4,34800.0,30.879,30.9081,30.4998,30.529,34800.0
2012-08-31 10:10:00,31.38,31.92,31.36,31.92,29200.0,30.5095,31.0345,30.4901,31.0345,29200.0
2012-08-31 10:20:00,31.9,32.09,31.9,32.03,50100.0,31.0151,31.1998,31.0151,31.1415,50100.0
2012-08-31 10:30:00,32.03,32.29,31.93,32.1,43700.0,31.1415,31.3943,31.0443,31.2095,43700.0
2012-08-31 10:40:00,32.08,32.36,32.08,32.3,30300.0,31.1901,31.4623,31.1901,31.404,30300.0
2012-08-31 10:50:00,32.29,32.48,32.21,32.38,40900.0,31.3943,31.579,31.3165,31.4818,40900.0
2012-08-31 11:00:00,32.38,32.53,32.28,32.35,57500.0,31.4818,31.6276,31.3846,31.4526,57500.0
2012-08-31 11:10:00,32.37,32.42,32.33,32.41,51600.0,31.4721,31.5207,31.4332,31.5109,51600.0
2012-08-31 11:20:00,32.4,32.47,32.27,32.27,20900.0,31.5012,31.5693,31.3748,31.3748,20900.0
2012-08-31 11:30:00,32.29,32.32,32.26,32.3,11700.0,31.3943,31.4234,31.3651,31.404,11700.0
2012-08-31 11:40:00,32.3,32.31,32.19,32.23,76100.0,31.404,31.4137,31.2971,31.3359,76100.0
2012-08-31 11:50:00,32.22,32.26,32.11,32.13,22900.0,31.3262,31.3651,31.2193,31.2387,22900.0
2012-08-31 12:00:00,32.15,32.15,31.95,31.96,15200.0,31.2582,31.2582,31.0637,31.0734,15200.0
2012-08-31 12:10:00,31.97,32.09,31.88,32.08,25600.0,31.0832,31.1998,30.9957,31.1901,25600.0
2012-08-31 12:20:00,32.05,32.08,32.02,32.03,7400.0,31.1609,31.1901,31.1318,31.1415,7400.0
2012-08-31 12:30:00,32.03,32.18,32.02,32.15,19900.0,31.1415,31.2873,31.1318,31.2582,19900.0
2012-08-31 12:40:00,32.12,32.14,32.05,32.08,15800.0,31.229,31.2484,31.1609,31.1901,15800.0
2012-08-31 12:50:00,32.05,32.09,31.98,32.07,12100.0,31.1609,31.1998,31.0929,31.1804,12100.0
2012-08-31 13:00:00,32.1,32.1,32.0,32.05,21400.0,31.2095,31.2095,31.1123,31.1609,21400.0
2012-08-31 13:10:00,32.02,32.03,31.94,31.99,12700.0,31.1318,31.1415,31.054,31.1026,12700.0
2012-08-31 13:20:00,31.98,32.05,31.96,31.98,10700.0,31.0929,31.1609,31.0734,31.0929,10700.0
2012-08-31 13:30:00,31.98,32.06,31.98,32.04,16000.0,31.0929,31.1707,31.0929,31.1512,16000.0
2012-08-31 13:40:00,32.03,32.14,32.03,32.11,13100.0,31.1415,31.2484,31.1415,31.2193,13100.0
2012-08-31 13:50:00,32.12,32.22,32.08,32.12,19400.0,31.229,31.3262,31.1901,31.229,19400.0
2012-08-31 14:00:00,32.13,32.23,32.11,32.23,24300.0,31.2387,31.3359,31.2193,31.3359,24300.0
2012-08-31 14:10:00,32.22,32.37,32.16,32.37,35700.0,31.3262,31.4721,31.2679,31.4721,35700.0
2012-08-31 14:20:00,32.36,32.39,32.31,32.35,28000.0,31.4623,31.4915,31.4137,31.4526,28000.0
2012-08-31 14:30:00,32.36,32.41,32.33,32.41,32900.0,31.4623,31.5109,31.4332,31.5109,32900.0
2012-08-31 14:40:00,32.42,32.48,32.35,32.46,40300.0,31.5207,31.579,31.4526,31.5596,40300.0
2012-08-31 14:50:00,32.46,32.48,32.41,32.45,39900.0,31.5596,31.579,31.5109,31.5498,39900.0
2012-08-31 15:00:00,32.44,32.44,32.24,32.25,58800.0,31.5401,31.5401,31.3457,31.3554,58800.0
2012-08-31 15:10:00,32.24,32.28,32.13,32.2,59400.0,31.3457,31.3846,31.2387,31.3068,59400.0
2012-08-31 15:20:00,32.2,32.24,32.13,32.18,45500.0,31.3068,31.3457,31.2387,31.2873,45500.0
2012-08-31 15:30:00,32.18,32.27,32.14,32.23,80300.0,31.2873,31.3748,31.2484,31.3359,80300.0
2012-08-31 15:40:00,32.23,32.27,32.17,32.26,65000.0,31.3359,31.3748,31.2776,31.3651,65000.0
2012-08-31 15:50:00,32.25,32.42,32.22,32.33,196900.0,31.3554,31.5207,31.3262,31.4332,196900.0
2012-09-04 09:30:00,32.97,33.69,32.96,33.15,437100.0,32.0554,32.7554,32.0457,32.2304,437100.0
2012-09-04 09:40:00,33.14,33.4,32.94,33.4,273600.0,32.2207,32.4735,32.0262,32.4735,273600.0
2012-09-04 09:50:00,33.4,33.58,33.33,33.34,191900.0,32.4735,32.6485,32.4054,32.4152,191900.0
2012-09-04 10:00:00,33.33,33.5,33.21,33.34,201000.0,32.4054,32.5707,32.2888,32.4152,201000.0
2012-09-04 10:10:00,33.33,33.4,33.2,33.32,155300.0,32.4054,32.4735,32.279,32.3957,155300.0
2012-09-04 10:20:00,33.31,33.34,33.02,33.08,165900.0,32.386,32.4152,32.104,32.1624,165900.0
2012-09-04 10:30:00,33.1,33.1,32.79,32.91,154100.0,32.1818,32.1818,31.8804,31.9971,154100.0
2012-09-04 10:40:00,32.92,32.95,32.7,32.76,83100.0,32.0068,32.036,31.7929,31.8512,83100.0
2012-09-04 10:50:00,32.76,32.88,32.62,32.77,94800.0,31.8512,31.9679,31.7151,31.861,94800.0
2012-09-04 11:00:00,32.77,32.92,32.77,32.9,60400.0,31.861,32.0068,31.861,31.9874,60400.0
2012-09-04 11:10:00,32.9,33.16,32.84,33.13,105200.0,31.9874,32.2401,31.929,32.211,105200.0
2012-09-04 11:20:00,33.13,33.19,33.01,33.1,73900.0,32.211,32.2693,32.0943,32.1818,73900.0
2012-09-04 11:30:00,33.14,33.22,33.02,33.19,103800.0,32.2207,32.2985,32.104,32.2693,103800.0
2012-09-04 11:40:00,33.19,33.28,33.18,33.24,75900.0,32.2693,32.3568,32.2596,32.3179,75900.0
2012-09-04 11:50:00,33.23,33.31,33.2,33.26,42200.0,32.3082,32.386,32.279,32.3374,42200.0
2012-09-04 12:00:00,33.26,33.35,33.19,33.32,54300.0,32.3374,32.4249,32.2693,32.3957,54300.0
2012-09-04 12:10:00,33.33,33.47,33.3,33.3,40600.0,32.4054,32.5415,32.3763,32.3763,40600.0
2012-09-04 12:20:00,33.29,33.41,33.28,33.28,47300.0,32.3665,32.4832,32.3568,32.3568,47300.0
2012-09-04 12:30:00,33.28,33.35,33.22,33.34,41600.0,32.3568,32.4249,32.2985,32.4152,41600.0
2012-09-04 12:40:00,33.33,33.55,33.33,33.41,69200.0,32.4054,32.6193,32.4054,32.4832,69200.0
2012-09-04 12:50:00,33.38,33.46,33.3,33.42,68600.0,32.454,32.5318,32.3763,32.4929,68600.0
2012-09-04 13:00:00,33.41,33.52,33.33,33.39,67800.0,32.4832,32.5902,32.4054,32.4638,67800.0
2012-09-04 13:10:00,33.4,33.57,33.4,33.43,84400.0,32.4735,32.6388,32.4735,32.5027,84400.0
2012-09-04 13:20:00,33.43,33.69,33.38,33.68,122800.0,32.5027,32.7554,32.454,32.7457,122800.0
2012-09-04 13:30:00,33.69,33.92,33.69,33.72,86500.0,32.7554,32.9791,32.7554,32.7846,86500.0
2012-09-04 13:40:00,33.75,33.84,33.59,33.72,94200.0,32.8138,32.9013,32.6582,32.7846,94200.0
2012-09-04 13:50:00,33.71,33.98,33.64,33.78,92700.0,32.7749,33.0374,32.7068,32.8429,92700.0
2012-09-04 14:00:00,33.8,34.0,33.69,33.99,119200.0,32.8624,33.0568,32.7554,33.0471,119200.0
2012-09-04 14:10:00,33.99,34.12,33.98,34.05,96400.0,33.0471,33.1735,33.0374,33.1055,96400.0
2012-09-04 14:20:00,34.05,34.29,34.04,34.21,88700.0,33.1055,33.3388,33.0957,33.261,88700.0
2012-09-04 14:30:00,34.21,34.65,34.2,34.48,138200.0,33.261,33.6888,33.2513,33.5235,138200.0
2012-09-04 14:40:00,34.47,34.54,34.22,34.25,109000.0,33.5138,33.5819,33.2707,33.2999,109000.0
2012-09-04 14:50:00,34.24,34.3,34.12,34.23,70900.0,33.2902,33.3485,33.1735,33.2805,70900.0
2012-09-04 15:00:00,34.24,34.26,34.13,34.19,90900.0,33.2902,33.3096,33.1832,33.2416,90900.0
2012-09-04 15:10:00,34.2,34.36,34.11,34.24,94800.0,33.2513,33.4069,33.1638,33.2902,94800.0
2012-09-04 15:20:00,34.24,34.46,34.22,34.42,121900.0,33.2902,33.5041,33.2707,33.4652,121900.0
2012-09-04 15:30:00,34.43,34.49,34.3,34.39,125400.0,33.4749,33.5332,33.3485,33.436,125400.0
2012-09-04 15:40:00,34.37,34.49,34.35,34.37,177600.0,33.4166,33.5332,33.3971,33.4166,177600.0
2012-09-04 15:50:00,34.37,34.45,34.36,34.43,289700.0,33.4166,33.4944,33.4069,33.4749,289700.0
2012-09-05 09:30:00,34.36,34.39,33.8,33.94,194800.0,33.4069,33.436,32.8624,32.9985,194800.0
2012-09-05 09:40:00,33.92,33.98,33.63,33.79,146100.0,32.9791,33.0374,32.6971,32.8527,146100.0
2012-09-05 09:50:00,33.77,34.09,33.76,34.07,88700.0,32.8332,33.1443,32.8235,33.1249,88700.0
2012-09-05 10:00:00,34.06,34.22,34.0,34.09,109200.0,33.1152,33.2707,33.0568,33.1443,109200.0
2012-09-05 10:10:00,34.14,34.34,34.12,34.22,62200.0,33.193,33.3874,33.1735,33.2707,62200.0
2012-09-05 10:20:00,34.25,34.33,34.11,34.28,45900.0,33.2999,33.3777,33.1638,33.3291,45900.0
2012-09-05 10:30:00,34.3,34.42,34.22,34.36,76500.0,33.3485,33.4652,33.2707,33.4069,76500.0
2012-09-05 10:40:00,34.38,34.41,34.23,34.3,73500.0,33.4263,33.4555,33.2805,33.3485,73500.0
2012-09-05 10:50:00,34.3,34.31,34.13,34.15,86600.0,33.3485,33.3582,33.1832,33.2027,86600.0
2012-09-05 11:00:00,34.15,34.27,34.03,34.23,60000.0,33.2027,33.3194,33.086,33.2805,60000.0
2012-09-05 11:10:00,34.21,34.32,34.17,34.3,58700.0,33.261,33.368,33.2221,33.3485,58700.0
2012-09-05 11:20:00,34.31,34.5,34.29,34.48,82200.0,33.3582,33.543,33.3388,33.5235,82200.0
2012-09-05 11:30:00,34.48,34.69,34.45,34.68,78900.0,33.5235,33.7277,33.4944,33.718,78900.0
2012-09-05 11:40:00,34.67,34.67,34.3,34.45,63100.0,33.7083,33.7083,33.3485,33.4944,63100.0
2012-09-05 11:50:00,34.44,34.64,34.43,34.57,84900.0,33.4846,33.6791,33.4749,33.611,84900.0
2012-09-05 12:00:00,34.59,34.61,34.4,34.61,31400.0,33.6305,33.6499,33.4457,33.6499,31400.0
2012-09-05 12:10:00,34.61,34.74,34.5,34.71,46400.0,33.6499,33.7763,33.543,33.7471,46400.0
2012-09-05 12:20:00,34.7,34.74,34.58,34.59,33700.0,33.7374,33.7763,33.6208,33.6305,33700.0
2012-09-05 12:30:00,34.59,34.65,34.49,34.56,41200.0,33.6305,33.6888,33.5332,33.6013,41200.0
2012-09-05 12:40:00,34.55,34.6,34.49,34.51,21800.0,33.5916,33.6402,33.5332,33.5527,21800.0
2012-09-05 12:50:00,34.51,34.66,34.5,34.61,41200.0,33.5527,33.6985,33.543,33.6499,41200.0
2012-09-05 13:00:00,34.6,34.6,34.5,34.52,29500.0,33.6402,33.6402,33.543,33.5624,29500.0
2012-09-05 13:10:00,34.52,34.68,34.52,34.63,32100.0,33.5624,33.718,33.5624,33.6694,32100.0
2012-09-05 13:20:00,34.64,34.67,34.6,34.6,30800.0,33.6791,33.7083,33.6402,33.6402,30800.0
2012-09-05 13:30:00,34.59,34.6,34.38,34.4,101800.0,33.6305,33.6402,33.4263,33.4457,101800.0
2012-09-05 13:40:00,34.41,34.42,34.24,34.34,79000.0,33.4555,33.4652,33.2902,33.3874,79000.0
2012-09-05 13:50:00,34.34,34.43,34.3,34.43,75000.0,33.3874,33.4749,33.3485,33.4749,75000.0
2012-09-05 14:00:00,34.43,34.49,34.33,34.44,44300.0,33.4749,33.5332,33.3777,33.4846,44300.0
2012-09-05 14:10:00,34.45,34.55,34.44,34.52,66600.0,33.4944,33.5916,33.4846,33.5624,66600.0
2012-09-05 14:20:00,34.52,34.6,34.51,34.55,90700.0,33.5624,33.6402,33.5527,33.5916,90700.0
2012-09-05 14:30:00,34.55,34.61,34.52,34.55,53200.0,33.5916,33.6499,33.5624,33.5916,53200.0
2012-09-05 14:40:00,34.55,34.6,34.37,34.39,66100.0,33.5916,33.6402,33.4166,33.436,66100.0
2012-09-05 14:50:00,34.39,34.45,34.35,34.36,64700.0,33.436,33.4944,33.3971,33.4069,64700.0
2012-09-05 15:00:00,34.36,34.37,34.21,34.34,61300.0,33.4069,33.4166,33.261,33.3874,61300.0
2012-09-05 15:10:00,34.31,34.41,34.27,34.41,67200.0,33.3582,33.4555,33.3194,33.4555,67200.0
2012-09-05 15:20:00,34.4,34.43,34.3,34.35,72000.0,33.4457,33.4749,33.3485,33.3971,72000.0
2012-09-05 15:30:00,34.35,34.51,34.31,34.49,93700.0,33.3971,33.5527,33.3582,33.5332,93700.0
2012-09-05 15:40:00,34.48,34.53,34.29,34.35,131200.0,33.5235,33.5721,33.3388,33.3971,131200.0
2012-09-05 15:50:00,34.35,34.4,34.33,34.37,170200.0,33.3971,33.4457,33.3777,33.4166,170200.0
2012-09-06 09:30:00,34.83,35.24,34.77,35.24,156900.0,33.8638,34.2624,33.8055,34.2624,156900.0
2012-09-06 09:40:00,35.24,35.59,35.14,35.49,329100.0,34.2624,34.6027,34.1652,34.5055,329100.0
2012-09-06 09:50:00,35.46,35.68,35.4,35.68,146700.0,34.4763,34.6902,34.418,34.6902,146700.0
2012-09-06 10:00:00,35.69,36.02,35.68,35.96,255200.0,34.7,35.0208,34.6902,34.9625,255200.0
2012-09-06 10:10:00,35.97,36.35,35.96,36.35,187400.0,34.9722,35.3417,34.9625,35.3417,187400.0
2012-09-06 10:20:00,36.36,36.56,36.35,36.51,179300.0,35.3514,35.5458,35.3417,35.4972,179300.0
2012-09-06 10:30:00,36.51,36.61,36.32,36.51,90700.0,35.4972,35.5944,35.3125,35.4972,90700.0
2012-09-06 10:40:00,36.51,36.91,36.48,36.91,122500.0,35.4972,35.8861,35.468,35.8861,122500.0
2012-09-06 10:50:00,36.91,37.13,36.73,36.73,203500.0,35.8861,36.1,35.7111,35.7111,203500.0
2012-09-06 11:00:00,36.74,36.88,36.53,36.53,108700.0,35.7208,35.857,35.5167,35.5167,108700.0
2012-09-06 11:10:00,36.53,36.66,36.4,36.41,89100.0,35.5167,35.6431,35.3903,35.4,89100.0
2012-09-06 11:20:00,36.37,36.71,36.37,36.71,67900.0,35.3611,35.6917,35.3611,35.6917,67900.0
2012-09-06 11:30:00,36.72,36.91,36.7,36.89,112900.0,35.7014,35.8861,35.6819,35.8667,112900.0
2012-09-06 11:40:00,36.89,37.1,36.89,37.08,150000.0,35.8667,36.0708,35.8667,36.0514,150000.0
2012-09-06 11:50:00,37.08,37.2,37.02,37.07,116000.0,36.0514,36.1681,35.9931,36.0417,116000.0
2012-09-06 12:00:00,37.06,37.18,37.03,37.05,66700.0,36.032,36.1486,36.0028,36.0222,66700.0
2012-09-06 12:10:00,37.05,37.35,37.05,37.07,152600.0,36.0222,36.3139,36.0222,36.0417,152600.0
2012-09-06 12:20:00,37.07,37.44,37.01,37.44,92700.0,36.0417,36.4014,35.9833,36.4014,92700.0
2012-09-06 12:30:00,37.42,37.49,37.29,37.29,341900.0,36.382,36.45,36.2556,36.2556,341900.0
2012-09-06 12:40:00,37.29,37.29,37.11,37.28,54800.0,36.2556,36.2556,36.0806,36.2459,54800.0
2012-09-06 12:50:00,37.25,37.33,37.08,37.11,63500.0,36.2167,36.2945,36.0514,36.0806,63500.0
2012-09-06 13:00:00,37.09,37.16,37.05,37.07,42500.0,36.0611,36.1292,36.0222,36.0417,42500.0
2012-09-06 13:10:00,37.04,37.2,37.04,37.15,55900.0,36.0125,36.1681,36.0125,36.1195,55900.0
2012-09-06 13:20:00,37.12,37.18,37.07,37.08,53200.0,36.0903,36.1486,36.0417,36.0514,53200.0
2012-09-06 13:30:00,37.07,37.19,37.02,37.16,71300.0,36.0417,36.1584,35.9931,36.1292,71300.0
2012-09-06 13:40:00,37.16,37.19,37.05,37.1,73600.0,36.1292,36.1584,36.0222,36.0708,73600.0
2012-09-06 13:50:00,37.05,37.19,37.05,37.12,55200.0,36.0222,36.1584,36.0222,36.0903,55200.0
2012-09-06 14:00:00,37.1,37.2,37.06,37.06,85700.0,36.0708,36.1681,36.032,36.032,85700.0
2012-09-06 14:10:00,37.04,37.13,37.0,37.05,180700.0,36.0125,36.1,35.9736,36.0222,180700.0
2012-09-06 14:20:00,37.04,37.15,37.04,37.12,72400.0,36.0125,36.1195,36.0125,36.0903,72400.0
2012-09-06 14:30:00,37.12,37.15,36.9,37.02,121800.0,36.0903,36.1195,35.8764,35.9931,121800.0
2012-09-06 14:40:00,37.02,37.15,37.02,37.15,70400.0,35.9931,36.1195,35.9931,36.1195,70400.0
2012-09-06 14:50:00,37.15,37.15,37.0,37.01,60600.0,36.1195,36.1195,35.9736,35.9833,60600.0
2012-09-06 15:00:00,37.0,37.01,36.91,36.91,116100.0,35.9736,35.9833,35.8861,35.8861,116100.0
2012-09-06 15:10:00,36.91,36.93,36.66,36.7,168700.0,35.8861,35.9056,35.6431,35.6819,168700.0
2012-09-06 15:20:00,36.7,36.75,36.68,36.72,106200.0,35.6819,35.7306,35.6625,35.7014,106200.0
2012-09-06 15:30:00,36.71,36.93,36.7,36.74,148500.0,35.6917,35.9056,35.6819,35.7208,148500.0
2012-09-06 15:40:00,36.74,36.86,36.73,36.8,221600.0,35.7208,35.8375,35.7111,35.7792,221600.0
2012-09-06 15:50:00,36.82,36.94,36.8,36.88,355500.0,35.7986,35.9153,35.7792,35.857,355500.0
2012-09-07 09:30:00,36.79,37.05,36.68,36.88,98200.0,35.7694,36.0222,35.6625,35.857,98200.0
2012-09-07 09:40:00,36.95,37.35,36.84,37.24,167900.0,35.925,36.3139,35.8181,36.207,167900.0
2012-09-07 09:50:00,37.24,37.3,36.95,37.24,198600.0,36.207,36.2653,35.925,36.207,198600.0
2012-09-07 10:00:00,37.22,37.36,37.09,37.33,102800.0,36.1875,36.3236,36.0611,36.2945,102800.0
2012-09-07 10:10:00,37.32,37.98,37.29,37.91,232200.0,36.2847,36.9264,36.2556,36.8584,232200.0
2012-09-07 10:20:00,37.92,38.14,37.76,38.02,155200.0,36.8681,37.082,36.7125,36.9653,155200.0
2012-09-07 10:30:00,38.0,38.03,37.59,37.59,164600.0,36.9459,36.9751,36.5473,36.5473,164600.0
2012-09-07 10:40:00,37.61,37.74,37.59,37.7,59900.0,36.5667,36.6931,36.5473,36.6542,59900.0
2012-09-07 10:50:00,37.7,37.72,37.63,37.69,105600.0,36.6542,36.6736,36.5861,36.6445,105600.0
2012-09-07 11:00:00,37.69,37.85,37.58,37.8,189800.0,36.6445,36.8,36.5375,36.7514,189800.0
2012-09-07 11:10:00,37.8,37.86,37.78,37.8,72400.0,36.7514,36.8098,36.732,36.7514,72400.0
2012-09-07 11:20:00,37.79,37.83,37.66,37.66,75900.0,36.7417,36.7806,36.6153,36.6153,75900.0
2012-09-07 11:30:00,37.7,37.79,37.63,37.69,47500.0,36.6542,36.7417,36.5861,36.6445,47500.0
2012-09-07 11:40:00,37.68,37.78,37.68,37.73,20600.0,36.6348,36.732,36.6348,36.6834,20600.0
2012-09-07 11:50:00,37.73,37.87,37.73,37.8,42800.0,36.6834,36.8195,36.6834,36.7514,42800.0
2012-09-07 12:00:00,37.8,37.82,37.64,37.69,64300.0,36.7514,36.7709,36.5959,36.6445,64300.0
2012-09-07 12:10:00,37.69,37.74,37.67,37.68,22000.0,36.6445,36.6931,36.625,36.6348,22000.0
2012-09-07 12:20:00,37.69,37.72,37.65,37.67,52500.0,36.6445,36.6736,36.6056,36.625,52500.0
2012-09-07 12:30:00,37.67,37.74,37.65,37.66,21700.0,36.625,36.6931,36.6056,36.6153,21700.0
2012-09-07 12:40:00,37.66,37.82,37.65,37.76,28700.0,36.6153,36.7709,36.6056,36.7125,28700.0
2012-09-07 12:50:00,37.75,37.84,37.75,37.84,22300.0,36.7028,36.7903,36.7028,36.7903,22300.0
2012-09-07 13:00:00,37.83,37.88,37.79,37.81,31400.0,36.7806,36.8292,36.7417,36.7612,31400.0
2012-09-07 13:10:00,37.83,37.85,37.78,37.83,51100.0,36.7806,36.8,36.732,36.7806,51100.0
2012-09-07 13:20:00,37.83,37.85,37.77,37.83,33800.0,36.7806,36.8,36.7223,36.7806,33800.0
2012-09-07 13:30:00,37.82,37.86,37.78,37.84,25100.0,36.7709,36.8098,36.732,36.7903,25100.0
2012-09-07 13:40:00,37.84,37.93,37.76,37.89,44900.0,36.7903,36.8778,36.7125,36.8389,44900.0
2012-09-07 13:50:00,37.89,37.95,37.86,37.93,36900.0,36.8389,36.8973,36.8098,36.8778,36900.0
2012-09-07 14:00:00,37.94,38.08,37.93,38.0,49400.0,36.8875,37.0237,36.8778,36.9459,49400.0
2012-09-07 14:10:00,38.0,38.05,37.99,38.03,47600.0,36.9459,36.9945,36.9362,36.9751,47600.0
2012-09-07 14:20:00,38.0,38.03,37.94,38.01,58400.0,36.9459,36.9751,36.8875,36.9556,58400.0
2012-09-07 14:30:00,38.0,38.03,37.97,38.01,20500.0,36.9459,36.9751,36.9167,36.9556,20500.0
2012-09-07 14:40:00,38.0,38.01,37.94,37.97,32600.0,36.9459,36.9556,36.8875,36.9167,32600.0
2012-09-07 14:50:00,37.97,38.0,37.87,37.89,44800.0,36.9167,36.9459,36.8195,36.8389,44800.0
2012-09-07 15:00:00,37.88,37.89,37.81,37.81,54400.0,36.8292,36.8389,36.7612,36.7612,54400.0
2012-09-07 15:10:00,37.81,37.83,37.63,37.82,179200.0,36.7612,36.7806,36.5861,36.7709,179200.0
2012-09-07 15:20:00,37.83,37.97,37.81,37.95,109200.0,36.7806,36.9167,36.7612,36.8973,109200.0
2012-09-07 15:30:00,37.95,37.98,37.81,37.84,98600.0,36.8973,36.9264,36.7612,36.7903,98600.0
2012-09-07 15:40:00,37.84,37.88,37.8,37.86,109500.0,36.7903,36.8292,36.7514,36.8098,109500.0
2012-09-07 15:50:00,37.86,37.99,37.8,37.84,256700.0,36.8098,36.9362,36.7514,36.7903,256700.0
2012-09-10 09:30:00,37.59,37.78,37.28,37.64,69200.0,36.5473,36.732,36.2459,36.5959,69200.0
2012-09-10 09:40:00,37.63,37.8,37.55,37.74,35600.0,36.5861,36.7514,36.5084,36.6931,35600.0
2012-09-10 09:50:00,37.75,38.13,37.71,38.07,56400.0,36.7028,37.0723,36.6639,37.0139,56400.0
2012-09-10 10:00:00,38.04,38.12,37.98,38.02,41100.0,36.9848,37.0626,36.9264,36.9653,41100.0
2012-09-10 10:10:00,38.04,38.13,37.98,38.08,29100.0,36.9848,37.0723,36.9264,37.0237,29100.0
2012-09-10 10:20:00,38.08,38.27,37.99,38.13,50700.0,37.0237,37.2084,36.9362,37.0723,50700.0
2012-09-10 10:30:00,38.13,38.3,38.12,38.14,45200.0,37.0723,37.2376,37.0626,37.082,45200.0
2012-09-10 10:40:00,38.14,38.23,38.11,38.14,58200.0,37.082,37.1695,37.0528,37.082,58200.0
2012-09-10 10:50:00,38.13,38.35,38.13,38.28,34100.0,37.0723,37.2862,37.0723,37.2181,34100.0
2012-09-10 11:00:00,38.26,38.35,38.19,38.32,36200.0,37.1987,37.2862,37.1306,37.257,36200.0
2012-09-10 11:10:00,38.32,38.35,38.22,38.31,66700.0,37.257,37.2862,37.1598,37.2473,66700.0
2012-09-10 11:20:00,38.31,38.34,38.16,38.16,57000.0,37.2473,37.2765,37.1014,37.1014,57000.0
2012-09-10 11:30:00,38.15,38.4,38.15,38.39,56800.0,37.0917,37.3348,37.0917,37.3251,56800.0
2012-09-10 11:40:00,38.37,38.44,38.11,38.13,91200.0,37.3056,37.3737,37.0528,37.0723,91200.0
2012-09-10 11:50:00,38.2,38.44,38.18,38.4,77900.0,37.1403,37.3737,37.1209,37.3348,77900.0
2012-09-10 12:00:00,38.41,38.44,38.31,38.34,26500.0,37.3445,37.3737,37.2473,37.2765,26500.0
2012-09-10 12:10:00,38.34,38.36,38.21,38.21,28100.0,37.2765,37.2959,37.1501,37.1501,28100.0
2012-09-10 12:20:00,38.22,38.26,38.19,38.19,32700.0,37.1598,37.1987,37.1306,37.1306,32700.0
2012-09-10 12:30:00,38.2,38.26,38.16,38.21,47600.0,37.1403,37.1987,37.1014,37.1501,47600.0
2012-09-10 12:40:00,38.21,38.33,38.21,38.32,39200.0,37.1501,37.2667,37.1501,37.257,39200.0
2012-09-10 12:50:00,38.33,38.41,38.33,38.41,22000.0,37.2667,37.3445,37.2667,37.3445,22000.0
2012-09-10 13:00:00,38.41,38.41,38.3,38.33,27800.0,37.3445,37.3445,37.2376,37.2667,27800.0
2012-09-10 13:10:00,38.33,38.56,38.32,38.52,33500.0,37.2667,37.4903,37.257,37.4515,33500.0
2012-09-10 13:20:00,38.53,38.53,38.37,38.48,33000.0,37.4612,37.4612,37.3056,37.4126,33000.0
2012-09-10 13:30:00,38.48,38.5,38.34,38.34,21900.0,37.4126,37.432,37.2765,37.2765,21900.0
2012-09-10 13:40:00,38.35,38.35,38.21,38.22,34900.0,37.2862,37.2862,37.1501,37.1598,34900.0
2012-09-10 13:50:00,38.22,38.28,38.13,38.18,47900.0,37.1598,37.2181,37.0723,37.1209,47900.0
2012-09-10 14:00:00,38.19,38.3,38.13,38.3,75300.0,37.1306,37.2376,37.0723,37.2376,75300.0
2012-09-10 14:10:00,38.3,38.41,38.24,38.39,33600.0,37.2376,37.3445,37.1792,37.3251,33600.0
2012-09-10 14:20:00,38.39,38.41,38.31,38.38,46400.0,37.3251,37.3445,37.2473,37.3153,46400.0
2012-09-10 14:30:00,38.37,38.42,38.31,38.31,39300.0,37.3056,37.3542,37.2473,37.2473,39300.0
2012-09-10 14:40:00,38.31,38.37,38.25,38.33,51400.0,37.2473,37.3056,37.1889,37.2667,51400.0
2012-09-10 14:50:00,38.34,38.47,38.21,38.39,56500.0,37.2765,37.4028,37.1501,37.3251,56500.0
2012-09-10 15:00:00,38.39,38.42,38.29,38.33,49800.0,37.3251,37.3542,37.2278,37.2667,49800.0
2012-09-10 15:10:00,38.34,38.36,38.15,38.15,60300.0,37.2765,37.2959,37.0917,37.0917,60300.0
2012-09-10 15:20:00,38.17,38.18,37.92,37.99,129900.0,37.1112,37.1209,36.8681,36.9362,129900.0
2012-09-10 15:30:00,37.99,38.06,37.91,37.95,90400.0,36.9362,37.0042,36.8584,36.8973,90400.0
2012-09-10 15:40:00,37.95,37.98,37.85,37.88,107700.0,36.8973,36.9264,36.8,36.8292,107700.0
2012-09-10 15:50:00,37.88,37.98,37.87,37.92,146100.0,36.8292,36.9264,36.8195,36.8681,146100.0
2012-09-11 09:30:00,38.06,38.21,38.04,38.14,49300.0,37.0042,37.1501,36.9848,37.082,49300.0
2012-09-11 09:40:00,38.11,38.21,37.84,37.93,31300.0,37.0528,37.1501,36.7903,36.8778,31300.0
2012-09-11 09:50:00,37.93,38.42,37.93,38.25,73600.0,36.8778,37.3542,36.8778,37.1889,73600.0
2012-09-11 10:00:00,38.27,38.35,38.04,38.09,28400.0,37.2084,37.2862,36.9848,37.0334,28400.0
2012-09-11 10:10:00,38.1,38.13,37.81,37.97,49200.0,37.0431,37.0723,36.7612,36.9167,49200.0
2012-09-11 10:20:00,37.97,38.01,37.79,37.87,35800.0,36.9167,36.9556,36.7417,36.8195,35800.0
2012-09-11 10:30:00,37.86,37.93,37.59,37.71,106500.0,36.8098,36.8778,36.5473,36.6639,106500.0
2012-09-11 10:40:00,37.69,37.81,37.63,37.75,63600.0,36.6445,36.7612,36.5861,36.7028,63600.0
2012-09-11 10:50:00,37.74,37.8,37.65,37.73,27200.0,36.6931,36.7514,36.6056,36.6834,27200.0
2012-09-11 11:00:00,37.74,38.02,37.74,37.98,60000.0,36.6931,36.9653,36.6931,36.9264,60000.0
2012-09-11 11:10:00,37.99,38.14,37.97,38.08,63300.0,36.9362,37.082,36.9167,37.0237,63300.0
2012-09-11 11:20:00,38.08,38.21,38.05,38.17,60400.0,37.0237,37.1501,36.9945,37.1112,60400.0
2012-09-11 11:30:00,38.16,38.19,38.06,38.09,32700.0,37.1014,37.1306,37.0042,37.0334,32700.0
2012-09-11 11:40:00,38.09,38.09,37.99,38.0,84600.0,37.0334,37.0334,36.9362,36.9459,84600.0
2012-09-11 11:50:00,38.0,38.02,37.84,37.89,46300.0,36.9459,36.9653,36.7903,36.8389,46300.0
2012-09-11 12:00:00,37.91,38.06,37.83,37.85,36600.0,36.8584,37.0042,36.7806,36.8,36600.0
2012-09-11 12:10:00,37.83,37.91,37.73,37.87,100400.0,36.7806,36.8584,36.6834,36.8195,100400.0
2012-09-11 12:20:00,37.84,37.91,37.8,37.9,99200.0,36.7903,36.8584,36.7514,36.8487,99200.0
2012-09-11 12:30:00,37.87,37.94,37.8,37.89,73900.0,36.8195,36.8875,36.7514,36.8389,73900.0
2012-09-11 12:40:00,37.89,37.94,37.72,37.73,81900.0,36.8389,36.8875,36.6736,36.6834,81900.0
2012-09-11 12:50:00,37.74,37.82,37.69,37.75,86500.0,36.6931,36.7709,36.6445,36.7028,86500.0
2012-09-11 13:00:00,37.8,37.83,37.66,37.7,18000.0,36.7514,36.7806,36.6153,36.6542,18000.0
2012-09-11 13:10:00,37.7,37.72,37.63,37.7,20300.0,36.6542,36.6736,36.5861,36.6542,20300.0
2012-09-11 13:20:00,37.7,37.73,37.57,37.57,41500.0,36.6542,36.6834,36.5278,36.5278,41500.0
2012-09-11 13:30:00,37.57,37.72,37.56,37.69,33900.0,36.5278,36.6736,36.5181,36.6445,33900.0
2012-09-11 13:40:00,37.67,37.74,37.62,37.69,49100.0,36.625,36.6931,36.5764,36.6445,49100.0
2012-09-11 13:50:00,37.68,37.69,37.57,37.57,35400.0,36.6348,36.6445,36.5278,36.5278,35400.0
2012-09-11 14:00:00,37.56,37.59,37.51,37.56,97200.0,36.5181,36.5473,36.4695,36.5181,97200.0
2012-09-11 14:10:00,37.57,37.64,37.46,37.47,47800.0,36.5278,36.5959,36.4209,36.4306,47800.0
2012-09-11 14:20:00,37.47,37.48,37.34,37.34,63800.0,36.4306,36.4403,36.3042,36.3042,63800.0
2012-09-11 14:30:00,37.36,37.44,37.26,37.28,92800.0,36.3236,36.4014,36.2264,36.2459,92800.0
2012-09-11 14:40:00,37.27,37.29,37.12,37.12,76600.0,36.2361,36.2556,36.0903,36.0903,76600.0
2012-09-11 14:50:00,37.12,37.26,37.08,37.16,98700.0,36.0903,36.2264,36.0514,36.1292,98700.0
2012-09-11 15:00:00,37.17,37.31,37.15,37.22,100900.0,36.1389,36.275,36.1195,36.1875,100900.0
2012-09-11 15:10:00,37.22,37.26,37.04,37.22,90300.0,36.1875,36.2264,36.0125,36.1875,90300.0
2012-09-11 15:20:00,37.21,37.26,36.76,36.92,222300.0,36.1778,36.2264,35.7403,35.8958,222300.0
2012-09-11 15:30:00,36.92,37.18,36.89,37.08,179500.0,35.8958,36.1486,35.8667,36.0514,179500.0
2012-09-11 15:40:00,37.07,37.17,37.03,37.09,175000.0,36.0417,36.1389,36.0028,36.0611,175000.0
2012-09-11 15:50:00,37.09,37.1,36.88,37.05,284500.0,36.0611,36.0708,35.857,36.0222,284500.0
2012-09-12 09:30:00,36.76,37.07,36.21,36.67,295000.0,35.7403,36.0417,35.2055,35.6528,295000.0
2012-09-12 09:40:00,36.67,36.77,36.2,36.22,134000.0,35.6528,35.75,35.1958,35.2153,134000.0
2012-09-12 09:50:00,36.2,36.2,35.05,35.65,363900.0,35.1958,35.1958,34.0777,34.6611,363900.0
2012-09-12 10:00:00,35.65,35.94,35.35,35.9,151100.0,34.6611,34.943,34.3694,34.9041,151100.0
2012-09-12 10:10:00,35.88,36.14,35.88,35.98,118900.0,34.8847,35.1375,34.8847,34.9819,118900.0
2012-09-12 10:20:00,35.94,36.08,35.77,35.82,83000.0,34.943,35.0791,34.7777,34.8264,83000.0
2012-09-12 10:30:00,35.8,35.88,35.47,35.63,153300.0,34.8069,34.8847,34.4861,34.6416,153300.0
2012-09-12 10:40:00,35.64,35.65,35.24,35.26,96700.0,34.6513,34.6611,34.2624,34.2819,96700.0
2012-09-12 10:50:00,35.26,35.62,35.25,35.42,168600.0,34.2819,34.6319,34.2722,34.4375,168600.0
2012-09-12 11:00:00,35.43,35.55,35.39,35.51,91800.0,34.4472,34.5638,34.4083,34.525,91800.0
2012-09-12 11:10:00,35.5,35.61,35.38,35.44,66400.0,34.5152,34.6222,34.3986,34.4569,66400.0
2012-09-12 11:20:00,35.48,35.55,35.4,35.49,69000.0,34.4958,34.5638,34.418,34.5055,69000.0
2012-09-12 11:30:00,35.47,35.66,35.47,35.55,61000.0,34.4861,34.6708,34.4861,34.5638,61000.0
2012-09-12 11:40:00,35.57,35.77,35.49,35.76,200800.0,34.5833,34.7777,34.5055,34.768,200800.0
2012-09-12 11:50:00,35.74,35.89,35.69,35.87,88800.0,34.7486,34.8944,34.7,34.875,88800.0
2012-09-12 12:00:00,35.89,36.01,35.73,35.76,66300.0,34.8944,35.0111,34.7389,34.768,66300.0
2012-09-12 12:10:00,35.76,35.77,35.57,35.62,119900.0,34.768,34.7777,34.5833,34.6319,119900.0
2012-09-12 12:20:00,35.64,35.77,35.6,35.73,59100.0,34.6513,34.7777,34.6125,34.7389,59100.0
2012-09-12 12:30:00,35.73,35.98,35.67,35.93,69000.0,34.7389,34.9819,34.6805,34.9333,69000.0
2012-09-12 12:40:00,35.93,35.93,35.86,35.87,43300.0,34.9333,34.9333,34.8652,34.875,43300.0
2012-09-12 12:50:00,35.86,35.9,35.77,35.84,47500.0,34.8652,34.9041,34.7777,34.8458,47500.0
2012-09-12 13:00:00,35.83,35.98,35.83,35.91,30000.0,34.8361,34.9819,34.8361,34.9139,30000.0
2012-09-12 13:10:00,35.9,35.9,35.71,35.73,40600.0,34.9041,34.9041,34.7194,34.7389,40600.0
2012-09-12 13:20:00,35.73,35.91,35.73,35.78,30900.0,34.7389,34.9139,34.7389,34.7875,30900.0
2012-09-12 13:30:00,35.79,35.85,35.71,35.75,67300.0,34.7972,34.8555,34.7194,34.7583,67300.0
2012-09-12 13:40:00,35.75,35.83,35.74,35.78,31900.0,34.7583,34.8361,34.7486,34.7875,31900.0
2012-09-12 13:50:00,35.79,35.9,35.75,35.81,49100.0,34.7972,34.9041,34.7583,34.8166,49100.0
2012-09-12 14:00:00,35.83,36.06,35.83,36.06,68500.0,34.8361,35.0597,34.8361,35.0597,68500.0
2012-09-12 14:10:00,36.08,36.13,35.94,35.99,49600.0,35.0791,35.1278,34.943,34.9916,49600.0
2012-09-12 14:20:00,35.96,36.03,35.89,35.97,76200.0,34.9625,35.0305,34.8944,34.9722,76200.0
2012-09-12 14:30:00,35.97,36.01,35.82,35.85,73200.0,34.9722,35.0111,34.8264,34.8555,73200.0
2012-09-12 14:40:00,35.84,35.89,35.75,35.77,28600.0,34.8458,34.8944,34.7583,34.7777,28600.0
2012-09-12 14:50:00,35.79,35.93,35.79,35.88,26400.0,34.7972,34.9333,34.7972,34.8847,26400.0
2012-09-12 15:00:00,35.88,35.93,35.77,35.91,62000.0,34.8847,34.9333,34.7777,34.9139,62000.0
2012-09-12 15:10:00,35.91,36.0,35.83,35.96,48700.0,34.9139,35.0014,34.8361,34.9625,48700.0
2012-09-12 15:20:00,35.95,36.03,35.92,35.95,70700.0,34.9527,35.0305,34.9236,34.9527,70700.0
2012-09-12 15:30:00,35.96,35.97,35.88,35.93,103200.0,34.9625,34.9722,34.8847,34.9333,103200.0
2012-09-12 15:40:00,35.93,36.13,35.93,36.11,188200.0,34.9333,35.1278,34.9333,35.1083,188200.0
2012-09-12 15:50:00,36.1,36.17,36.02,36.07,259000.0,35.0986,35.1666,35.0208,35.0694,259000.0
2012-09-13 09:30:00,35.99,36.02,35.51,35.76,80500.0,34.9916,35.0208,34.525,34.768,80500.0
2012-09-13 09:40:00,35.76,35.76,35.26,35.34,109700.0,34.768,34.768,34.2819,34.3597,109700.0
2012-09-13 09:50:00,35.35,35.52,35.25,35.41,72200.0,34.3694,34.5347,34.2722,34.4277,72200.0
2012-09-13 10:00:00,35.4,35.49,35.32,35.43,161900.0,34.418,34.5055,34.3402,34.4472,161900.0
2012-09-13 10:10:00,35.4,35.61,35.13,35.2,91900.0,34.418,34.6222,34.1555,34.2236,91900.0
2012-09-13 10:20:00,35.22,35.27,35.09,35.09,49800.0,34.243,34.2916,34.1166,34.1166,49800.0
2012-09-13 10:30:00,35.09,35.13,34.95,35.07,120500.0,34.1166,34.1555,33.9805,34.0972,120500.0
2012-09-13 10:40:00,35.07,35.24,35.07,35.2,57700.0,34.0972,34.2624,34.0972,34.2236,57700.0
2012-09-13 10:50:00,35.2,35.25,35.16,35.25,30100.0,34.2236,34.2722,34.1847,34.2722,30100.0
2012-09-13 11:00:00,35.26,35.36,35.2,35.28,113700.0,34.2819,34.3791,34.2236,34.3013,113700.0
2012-09-13 11:10:00,35.27,35.42,35.22,35.33,98800.0,34.2916,34.4375,34.243,34.3499,98800.0
2012-09-13 11:20:00,35.31,35.51,35.29,35.43,80700.0,34.3305,34.525,34.3111,34.4472,80700.0
2012-09-13 11:30:00,35.42,35.51,35.34,35.43,95600.0,34.4375,34.525,34.3597,34.4472,95600.0
2012-09-13 11:40:00,35.43,35.51,35.39,35.43,75600.0,34.4472,34.525,34.4083,34.4472,75600.0
2012-09-13 11:50:00,35.43,35.45,35.35,35.38,93100.0,34.4472,34.4666,34.3694,34.3986,93100.0
2012-09-13 12:00:00,35.38,35.43,35.33,35.4,73900.0,34.3986,34.4472,34.3499,34.418,73900.0
2012-09-13 12:10:00,35.41,35.41,35.25,35.39,40800.0,34.4277,34.4277,34.2722,34.4083,40800.0
2012-09-13 12:20:00,35.4,35.44,35.15,35.16,81900.0,34.418,34.4569,34.1749,34.1847,81900.0
2012-09-13 12:30:00,35.15,35.73,35.14,35.55,229000.0,34.1749,34.7389,34.1652,34.5638,229000.0
2012-09-13 12:40:00,35.55,36.24,35.49,36.16,175700.0,34.5638,35.2347,34.5055,35.1569,175700.0
2012-09-13 12:50:00,36.14,36.15,35.85,35.94,139000.0,35.1375,35.1472,34.8555,34.943,139000.0
2012-09-13 13:00:00,35.95,36.56,35.95,36.46,160300.0,34.9527,35.5458,34.9527,35.4486,160300.0
2012-09-13 13:10:00,36.45,36.73,36.42,36.57,212000.0,35.4389,35.7111,35.4097,35.5556,212000.0
2012-09-13 13:20:00,36.57,36.94,36.52,36.83,55300.0,35.5556,35.9153,35.5069,35.8083,55300.0
2012-09-13 13:30:00,36.83,36.94,36.79,36.85,160100.0,35.8083,35.9153,35.7694,35.8278,160100.0
2012-09-13 13:40:00,36.85,37.28,36.8,37.25,174900.0,35.8278,36.2459,35.7792,36.2167,174900.0
2012-09-13 13:50:00,37.22,37.33,37.2,37.27,66400.0,36.1875,36.2945,36.1681,36.2361,66400.0
2012-09-13 14:00:00,37.26,37.34,37.11,37.13,109000.0,36.2264,36.3042,36.0806,36.1,109000.0
2012-09-13 14:10:00,37.11,37.31,37.0,37.29,91900.0,36.0806,36.275,35.9736,36.2556,91900.0
2012-09-13 14:20:00,37.27,37.62,37.26,37.5,60600.0,36.2361,36.5764,36.2264,36.4598,60600.0
2012-09-13 14:30:00,37.51,37.52,37.17,37.17,88700.0,36.4695,36.4792,36.1389,36.1389,88700.0
2012-09-13 14:40:00,37.16,37.29,37.07,37.22,86400.0,36.1292,36.2556,36.0417,36.1875,86400.0
2012-09-13 14:50:00,37.18,37.44,37.18,37.43,91600.0,36.1486,36.4014,36.1486,36.3917,91600.0
2012-09-13 15:00:00,37.42,37.85,37.41,37.65,193200.0,36.382,36.8,36.3722,36.6056,193200.0
2012-09-13 15:10:00,37.65,38.0,37.64,37.7,170200.0,36.6056,36.9459,36.5959,36.6542,170200.0
2012-09-13 15:20:00,37.7,37.83,37.64,37.75,181300.0,36.6542,36.7806,36.5959,36.7028,181300.0
2012-09-13 15:30:00,37.76,37.87,37.73,37.84,147500.0,36.7125,36.8195,36.6834,36.7903,147500.0
2012-09-13 15:40:00,37.84,37.94,37.71,37.84,206500.0,36.7903,36.8875,36.6639,36.7903,206500.0
2012-09-13 15:50:00,37.84,37.84,37.58,37.71,346500.0,36.7903,36.7903,36.5375,36.6639,346500.0
2012-09-14 09:30:00,37.71,38.16,37.62,37.99,148000.0,36.6639,37.1014,36.5764,36.9362,148000.0
2012-09-14 09:40:00,38.08,38.4,38.02,38.3,151400.0,37.0237,37.3348,36.9653,37.2376,151400.0
2012-09-14 09:50:00,38.29,38.71,38.29,38.54,256000.0,37.2278,37.6362,37.2278,37.4709,256000.0
2012-09-14 10:00:00,38.54,38.87,38.49,38.74,145800.0,37.4709,37.7917,37.4223,37.6654,145800.0
2012-09-14 10:10:00,38.72,38.86,38.63,38.66,112000.0,37.6459,37.782,37.5584,37.5876,112000.0
2012-09-14 10:20:00,38.66,38.86,38.58,38.58,205600.0,37.5876,37.782,37.5098,37.5098,205600.0
2012-09-14 10:30:00,38.57,38.58,38.29,38.33,87000.0,37.5001,37.5098,37.2278,37.2667,87000.0
2012-09-14 10:40:00,38.35,38.35,38.2,38.21,103300.0,37.2862,37.2862,37.1403,37.1501,103300.0
2012-09-14 10:50:00,38.21,38.25,37.85,37.87,117900.0,37.1501,37.1889,36.8,36.8195,117900.0
2012-09-14 11:00:00,37.85,37.93,37.68,37.89,154900.0,36.8,36.8778,36.6348,36.8389,154900.0
2012-09-14 11:10:00,37.87,37.9,37.56,37.74,133700.0,36.8195,36.8487,36.5181,36.6931,133700.0
2012-09-14 11:20:00,37.74,38.19,37.74,38.07,161000.0,36.6931,37.1306,36.6931,37.0139,161000.0
2012-09-14 11:30:00,38.07,38.27,38.02,38.15,78100.0,37.0139,37.2084,36.9653,37.0917,78100.0
2012-09-14 11:40:00,38.15,38.2,37.9,37.91,291400.0,37.0917,37.1403,36.8487,36.8584,291400.0
2012-09-14 11:50:00,37.89,38.03,37.66,37.81,56900.0,36.8389,36.9751,36.6153,36.7612,56900.0
2012-09-14 12:00:00,37.83,37.87,37.65,37.81,41400.0,36.7806,36.8195,36.6056,36.7612,41400.0
2012-09-14 12:10:00,37.81,37.81,37.71,37.71,39300.0,36.7612,36.7612,36.6639,36.6639,39300.0
2012-09-14 12:20:00,37.74,37.8,37.64,37.7,81000.0,36.6931,36.7514,36.5959,36.6542,81000.0
2012-09-14 12:30:00,37.71,38.0,37.54,38.0,169700.0,36.6639,36.9459,36.4986,36.9459,169700.0
2012-09-14 12:40:00,37.99,38.07,37.89,38.07,71200.0,36.9362,37.0139,36.8389,37.0139,71200.0
2012-09-14 12:50:00,38.06,38.09,37.9,37.91,117200.0,37.0042,37.0334,36.8487,36.8584,117200.0
2012-09-14 13:00:00,37.93,38.0,37.84,37.95,59100.0,36.8778,36.9459,36.7903,36.8973,59100.0
2012-09-14 13:10:00,37.95,37.98,37.76,37.83,16000.0,36.8973,36.9264,36.7125,36.7806,16000.0
2012-09-14 13:20:00,37.82,37.83,37.63,37.74,65500.0,36.7709,36.7806,36.5861,36.6931,65500.0
2012-09-14 13:30:00,37.73,37.86,37.71,37.79,46800.0,36.6834,36.8098,36.6639,36.7417,46800.0
2012-09-14 13:40:00,37.8,37.88,37.73,37.78,34900.0,36.7514,36.8292,36.6834,36.732,34900.0
2012-09-14 13:50:00,37.8,37.91,37.73,37.82,22000.0,36.7514,36.8584,36.6834,36.7709,22000.0
2012-09-14 14:00:00,37.83,37.89,37.73,37.77,30600.0,36.7806,36.8389,36.6834,36.7223,30600.0
2012-09-14 14:10:00,37.8,37.86,37.64,37.78,35900.0,36.7514,36.8098,36.5959,36.732,35900.0
2012-09-14 14:20:00,37.75,37.89,37.74,37.79,72700.0,36.7028,36.8389,36.6931,36.7417,72700.0
2012-09-14 14:30:00,37.81,37.88,37.75,37.84,61200.0,36.7612,36.8292,36.7028,36.7903,61200.0
2012-09-14 14:40:00,37.83,37.85,37.78,37.8,83600.0,36.7806,36.8,36.732,36.7514,83600.0
2012-09-14 14:50:00,37.8,37.83,37.71,37.8,44100.0,36.7514,36.7806,36.6639,36.7514,44100.0
2012-09-14 15:00:00,37.79,37.87,37.72,37.75,104800.0,36.7417,36.8195,36.6736,36.7028,104800.0
2012-09-14 15:10:00,37.75,37.88,37.53,37.61,102200.0,36.7028,36.8292,36.4889,36.5667,102200.0
2012-09-14 15:20:00,37.61,37.64,37.47,37.56,108600.0,36.5667,36.5959,36.4306,36.5181,108600.0
2012-09-14 15:30:00,37.56,37.62,37.28,37.57,116600.0,36.5181,36.5764,36.2459,36.5278,116600.0
2012-09-14 15:40:00,37.57,37.58,37.26,37.27,120800.0,36.5278,36.5375,36.2264,36.2361,120800.0
2012-09-14 15:50:00,37.27,37.41,37.27,37.38,254800.0,36.2361,36.3722,36.2361,36.3431,254800.0
2012-09-17 09:30:00,37.22,37.28,36.84,37.14,49000.0,36.1875,36.2459,35.8181,36.1097,49000.0
2012-09-17 09:40:00,37.22,37.25,36.71,36.83,66500.0,36.1875,36.2167,35.6917,35.8083,66500.0
2012-09-17 09:50:00,36.82,36.98,36.76,36.93,41400.0,35.7986,35.9542,35.7403,35.9056,41400.0
2012-09-17 10:00:00,36.96,37.03,36.92,36.93,24800.0,35.9347,36.0028,35.8958,35.9056,24800.0
2012-09-17 10:10:00,36.91,36.98,36.79,36.87,81900.0,35.8861,35.9542,35.7694,35.8472,81900.0
2012-09-17 10:20:00,36.86,36.98,36.79,36.91,78800.0,35.8375,35.9542,35.7694,35.8861,78800.0
2012-09-17 10:30:00,36.91,37.14,36.81,36.81,86800.0,35.8861,36.1097,35.7889,35.7889,86800.0
2012-09-17 10:40:00,36.81,36.95,36.81,36.92,52800.0,35.7889,35.925,35.7889,35.8958,52800.0
2012-09-17 10:50:00,36.91,36.93,36.75,36.75,26400.0,35.8861,35.9056,35.7306,35.7306,26400.0
2012-09-17 11:00:00,36.75,36.82,36.47,36.48,83500.0,35.7306,35.7986,35.4583,35.468,83500.0
2012-09-17 11:10:00,36.48,36.54,36.33,36.53,78200.0,35.468,35.5264,35.3222,35.5167,78200.0
2012-09-17 11:20:00,36.53,36.62,36.53,36.57,30200.0,35.5167,35.6042,35.5167,35.5556,30200.0
2012-09-17 11:30:00,36.58,36.61,36.5,36.53,30600.0,35.5653,35.5944,35.4875,35.5167,30600.0
2012-09-17 11:40:00,36.53,36.54,36.42,36.45,23600.0,35.5167,35.5264,35.4097,35.4389,23600.0
2012-09-17 11:50:00,36.43,36.49,36.34,36.39,90400.0,35.4194,35.4778,35.3319,35.3805,90400.0
2012-09-17 12:00:00,36.38,36.45,36.34,36.41,67500.0,35.3708,35.4389,35.3319,35.4,67500.0
2012-09-17 12:10:00,36.42,36.49,36.28,36.34,53000.0,35.4097,35.4778,35.2736,35.3319,53000.0
2012-09-17 12:20:00,36.35,36.36,36.15,36.15,97000.0,35.3417,35.3514,35.1472,35.1472,97000.0
2012-09-17 12:30:00,36.17,36.36,36.15,36.31,34600.0,35.1666,35.3514,35.1472,35.3028,34600.0
2012-09-17 12:40:00,36.31,36.39,36.3,36.3,24500.0,35.3028,35.3805,35.293,35.293,24500.0
2012-09-17 12:50:00,36.32,36.32,36.1,36.1,59000.0,35.3125,35.3125,35.0986,35.0986,59000.0
2012-09-17 13:00:00,36.1,36.15,36.03,36.03,35400.0,35.0986,35.1472,35.0305,35.0305,35400.0
2012-09-17 13:10:00,36.03,36.11,36.0,36.08,73300.0,35.0305,35.1083,35.0014,35.0791,73300.0
2012-09-17 13:20:00,36.08,36.09,35.97,36.03,45900.0,35.0791,35.0889,34.9722,35.0305,45900.0
2012-09-17 13:30:00,36.02,36.03,35.82,35.96,70400.0,35.0208,35.0305,34.8264,34.9625,70400.0
2012-09-17 13:40:00,35.96,36.01,35.93,35.95,61000.0,34.9625,35.0111,34.9333,34.9527,61000.0
2012-09-17 13:50:00,35.94,36.01,35.84,36.01,102500.0,34.943,35.0111,34.8458,35.0111,102500.0
2012-09-17 14:00:00,36.01,36.03,35.76,35.82,65400.0,35.0111,35.0305,34.768,34.8264,65400.0
2012-09-17 14:10:00,35.84,35.98,35.78,35.98,38300.0,34.8458,34.9819,34.7875,34.9819,38300.0
2012-09-17 14:20:00,35.98,36.0,35.89,35.91,61400.0,34.9819,35.0014,34.8944,34.9139,61400.0
2012-09-17 14:30:00,35.93,36.0,35.82,35.87,37500.0,34.9333,35.0014,34.8264,34.875,37500.0
2012-09-17 14:40:00,35.86,35.87,35.77,35.83,78600.0,34.8652,34.875,34.7777,34.8361,78600.0
2012-09-17 14:50:00,35.84,35.85,35.69,35.73,44900.0,34.8458,34.8555,34.7,34.7389,44900.0
2012-09-17 15:00:00,35.75,35.91,35.69,35.86,90100.0,34.7583,34.9139,34.7,34.8652,90100.0
2012-09-17 15:10:00,35.84,35.93,35.79,35.85,72600.0,34.8458,34.9333,34.7972,34.8555,72600.0
2012-09-17 15:20:00,35.85,35.94,35.77,35.84,84300.0,34.8555,34.943,34.7777,34.8458,84300.0
2012-09-17 15:30:00,35.85,35.91,35.79,35.91,72800.0,34.8555,34.9139,34.7972,34.9139,72800.0
2012-09-17 15:40:00,35.9,35.91,35.84,35.89,101300.0,34.9041,34.9139,34.8458,34.8944,101300.0
2012-09-17 15:50:00,35.89,35.94,35.84,35.85,205000.0,34.8944,34.943,34.8458,34.8555,205000.0
2012-09-18 09:30:00,35.75,35.8,35.42,35.49,76500.0,34.7583,34.8069,34.4375,34.5055,76500.0
2012-09-18 09:40:00,35.52,35.62,35.32,35.39,93300.0,34.5347,34.6319,34.3402,34.4083,93300.0
2012-09-18 09:50:00,35.35,35.37,35.03,35.17,114700.0,34.3694,34.3888,34.0583,34.1944,114700.0
2012-09-18 10:00:00,35.18,35.29,34.72,34.72,159500.0,34.2041,34.3111,33.7569,33.7569,159500.0
2012-09-18 10:10:00,34.77,34.88,34.76,34.87,124500.0,33.8055,33.9124,33.7958,33.9027,124500.0
2012-09-18 10:20:00,34.88,35.0,34.77,34.91,70600.0,33.9124,34.0291,33.8055,33.9416,70600.0
2012-09-18 10:30:00,34.93,35.03,34.87,35.0,53400.0,33.961,34.0583,33.9027,34.0291,53400.0
2012-09-18 10:40:00,35.01,35.03,34.9,34.97,93300.0,34.0388,34.0583,33.9319,33.9999,93300.0
2012-09-18 10:50:00,34.97,35.07,34.94,35.04,70300.0,33.9999,34.0972,33.9708,34.068,70300.0
2012-09-18 11:00:00,35.05,35.17,35.04,35.1,60500.0,34.0777,34.1944,34.068,34.1263,60500.0
2012-09-18 11:10:00,35.09,35.26,35.08,35.21,75000.0,34.1166,34.2819,34.1069,34.2333,75000.0
2012-09-18 11:20:00,35.23,35.3,35.22,35.25,30100.0,34.2527,34.3208,34.243,34.2722,30100.0
2012-09-18 11:30:00,35.28,35.3,35.11,35.15,58800.0,34.3013,34.3208,34.1361,34.1749,58800.0
2012-09-18 11:40:00,35.14,35.15,35.03,35.11,61300.0,34.1652,34.1749,34.0583,34.1361,61300.0
2012-09-18 11:50:00,35.11,35.26,35.11,35.19,42800.0,34.1361,34.2819,34.1361,34.2138,42800.0
2012-09-18 12:00:00,35.19,35.29,35.19,35.25,39600.0,34.2138,34.3111,34.2138,34.2722,39600.0
2012-09-18 12:10:00,35.24,35.26,35.1,35.18,97000.0,34.2624,34.2819,34.1263,34.2041,97000.0
2012-09-18 12:20:00,35.18,35.25,35.14,35.22,23400.0,34.2041,34.2722,34.1652,34.243,23400.0
2012-09-18 12:30:00,35.22,35.25,35.15,35.23,33100.0,34.243,34.2722,34.1749,34.2527,33100.0
2012-09-18 12:40:00,35.25,35.27,35.18,35.19,36300.0,34.2722,34.2916,34.2041,34.2138,36300.0
2012-09-18 12:50:00,35.19,35.23,35.16,35.2,41800.0,34.2138,34.2527,34.1847,34.2236,41800.0
2012-09-18 13:00:00,35.19,35.22,35.05,35.14,60500.0,34.2138,34.243,34.0777,34.1652,60500.0
2012-09-18 13:10:00,35.12,35.19,35.07,35.1,49200.0,34.1458,34.2138,34.0972,34.1263,49200.0
2012-09-18 13:20:00,35.1,35.1,34.97,35.01,48000.0,34.1263,34.1263,33.9999,34.0388,48000.0
2012-09-18 13:30:00,35.03,35.05,34.92,34.97,59000.0,34.0583,34.0777,33.9513,33.9999,59000.0
2012-09-18 13:40:00,34.98,35.02,34.95,34.99,24900.0,34.0097,34.0485,33.9805,34.0194,24900.0
2012-09-18 13:50:00,34.98,34.99,34.78,34.83,84900.0,34.0097,34.0194,33.8152,33.8638,84900.0
2012-09-18 14:00:00,34.83,35.01,34.79,35.01,40500.0,33.8638,34.0388,33.8249,34.0388,40500.0
2012-09-18 14:10:00,35.01,35.12,34.93,35.1,45000.0,34.0388,34.1458,33.961,34.1263,45000.0
2012-09-18 14:20:00,35.09,35.26,35.03,35.25,38800.0,34.1166,34.2819,34.0583,34.2722,38800.0
2012-09-18 14:30:00,35.25,35.29,35.1,35.1,25400.0,34.2722,34.3111,34.1263,34.1263,25400.0
2012-09-18 14:40:00,35.11,35.19,35.05,35.07,59200.0,34.1361,34.2138,34.0777,34.0972,59200.0
2012-09-18 14:50:00,35.06,35.07,34.89,34.89,73100.0,34.0874,34.0972,33.9222,33.9222,73100.0
2012-09-18 15:00:00,34.89,35.15,34.86,35.14,61400.0,33.9222,34.1749,33.893,34.1652,61400.0
2012-09-18 15:10:00,35.15,35.2,35.08,35.14,39000.0,34.1749,34.2236,34.1069,34.1652,39000.0
2012-09-18 15:20:00,35.13,35.38,35.13,35.38,72300.0,34.1555,34.3986,34.1555,34.3986,72300.0
2012-09-18 15:30:00,35.36,35.43,35.31,35.34,66700.0,34.3791,34.4472,34.3305,34.3597,66700.0
2012-09-18 15:40:00,35.34,35.35,35.22,35.24,80200.0,34.3597,34.3694,34.243,34.2624,80200.0
2012-09-18 15:50:00,35.24,35.34,35.21,35.31,139300.0,34.2624,34.3597,34.2333,34.3305,139300.0
2012-09-19 09:30:00,35.41,36.05,35.41,35.5,166000.0,34.4277,35.05,34.4277,34.5152,166000.0
2012-09-19 09:40:00,35.54,35.81,35.48,35.73,54600.0,34.5541,34.8166,34.4958,34.7389,54600.0
2012-09-19 09:50:00,35.68,35.91,35.66,35.71,27100.0,34.6902,34.9139,34.6708,34.7194,27100.0
2012-09-19 10:00:00,35.71,36.34,35.71,36.34,139400.0,34.7194,35.3319,34.7194,35.3319,139400.0
2012-09-19 10:10:00,36.34,36.62,36.24,36.48,171700.0,35.3319,35.6042,35.2347,35.468,171700.0
2012-09-19 10:20:00,36.5,36.51,36.2,36.38,49100.0,35.4875,35.4972,35.1958,35.3708,49100.0
2012-09-19 10:30:00,36.34,36.63,36.2,36.62,74800.0,35.3319,35.6139,35.1958,35.6042,74800.0
2012-09-19 10:40:00,36.61,36.62,36.4,36.53,105900.0,35.5944,35.6042,35.3903,35.5167,105900.0
2012-09-19 10:50:00,36.53,36.73,36.48,36.69,80700.0,35.5167,35.7111,35.468,35.6722,80700.0
2012-09-19 11:00:00,36.69,36.8,36.57,36.57,86600.0,35.6722,35.7792,35.5556,35.5556,86600.0
2012-09-19 11:10:00,36.58,36.7,36.57,36.59,35000.0,35.5653,35.6819,35.5556,35.575,35000.0
2012-09-19 11:20:00,36.61,36.68,36.58,36.58,40600.0,35.5944,35.6625,35.5653,35.5653,40600.0
2012-09-19 11:30:00,36.59,36.65,36.57,36.62,31300.0,35.575,35.6333,35.5556,35.6042,31300.0
2012-09-19 11:40:00,36.62,36.81,36.62,36.81,53100.0,35.6042,35.7889,35.6042,35.7889,53100.0
2012-09-19 11:50:00,36.82,37.03,36.74,36.74,94500.0,35.7986,36.0028,35.7208,35.7208,94500.0
2012-09-19 12:00:00,36.74,36.9,36.65,36.86,53900.0,35.7208,35.8764,35.6333,35.8375,53900.0
2012-09-19 12:10:00,36.87,36.96,36.78,36.95,34300.0,35.8472,35.9347,35.7597,35.925,34300.0
2012-09-19 12:20:00,36.96,37.18,36.86,37.18,85800.0,35.9347,36.1486,35.8375,36.1486,85800.0
2012-09-19 12:30:00,37.19,37.32,37.09,37.16,97800.0,36.1584,36.2847,36.0611,36.1292,97800.0
2012-09-19 12:40:00,37.16,37.44,37.11,37.21,99000.0,36.1292,36.4014,36.0806,36.1778,99000.0
2012-09-19 12:50:00,37.21,37.39,37.21,37.27,53900.0,36.1778,36.3528,36.1778,36.2361,53900.0
2012-09-19 13:00:00,37.27,37.43,37.26,37.43,66300.0,36.2361,36.3917,36.2264,36.3917,66300.0
2012-09-19 13:10:00,37.42,37.51,37.35,37.44,74300.0,36.382,36.4695,36.3139,36.4014,74300.0
2012-09-19 13:20:00,37.44,37.47,37.31,37.33,51400.0,36.4014,36.4306,36.275,36.2945,51400.0
2012-09-19 13:30:00,37.33,37.56,37.33,37.44,214600.0,36.2945,36.5181,36.2945,36.4014,214600.0
2012-09-19 13:40:00,37.44,37.55,37.42,37.46,98400.0,36.4014,36.5084,36.382,36.4209,98400.0
2012-09-19 13:50:00,37.45,37.77,37.43,37.76,172200.0,36.4111,36.7223,36.3917,36.7125,172200.0
2012-09-19 14:00:00,37.76,38.12,37.73,37.77,266800.0,36.7125,37.0626,36.6834,36.7223,266800.0
2012-09-19 14:10:00,37.77,37.79,37.64,37.75,83300.0,36.7223,36.7417,36.5959,36.7028,83300.0
2012-09-19 14:20:00,37.75,37.83,37.71,37.82,58500.0,36.7028,36.7806,36.6639,36.7709,58500.0
2012-09-19 14:30:00,37.82,37.92,37.79,37.88,61800.0,36.7709,36.8681,36.7417,36.8292,61800.0
2012-09-19 14:40:00,37.88,38.0,37.81,37.99,71100.0,36.8292,36.9459,36.7612,36.9362,71100.0
2012-09-19 14:50:00,37.99,37.99,37.91,37.94,67000.0,36.9362,36.9362,36.8584,36.8875,67000.0
2012-09-19 15:00:00,37.94,37.94,37.74,37.77,74100.0,36.8875,36.8875,36.6931,36.7223,74100.0
2012-09-19 15:10:00,37.77,37.83,37.62,37.63,115400.0,36.7223,36.7806,36.5764,36.5861,115400.0
2012-09-19 15:20:00,37.63,37.71,37.52,37.69,106200.0,36.5861,36.6639,36.4792,36.6445,106200.0
2012-09-19 15:30:00,37.68,37.69,37.57,37.62,100200.0,36.6348,36.6445,36.5278,36.5764,100200.0
2012-09-19 15:40:00,37.61,37.68,37.57,37.63,116900.0,36.5667,36.6348,36.5278,36.5861,116900.0
2012-09-19 15:50:00,37.62,37.72,37.51,37.55,326800.0,36.5764,36.6736,36.4695,36.5084,326800.0
2012-09-20 09:30:00,37.08,37.14,36.74,37.0,129900.0,36.0514,36.1097,35.7208,35.9736,129900.0
2012-09-20 09:40:00,37.0,37.08,36.21,36.21,175800.0,35.9736,36.0514,35.2055,35.2055,175800.0
2012-09-20 09:50:00,36.19,36.43,36.02,36.3,127300.0,35.1861,35.4194,35.0208,35.293,127300.0
2012-09-20 10:00:00,36.3,36.58,36.29,36.5,60100.0,35.293,35.5653,35.2833,35.4875,60100.0
2012-09-20 10:10:00,36.51,36.56,36.32,36.45,59500.0,35.4972,35.5458,35.3125,35.4389,59500.0
2012-09-20 10:20:00,36.44,36.54,36.34,36.51,80200.0,35.4292,35.5264,35.3319,35.4972,80200.0
2012-09-20 10:30:00,36.51,36.54,36.34,36.47,59000.0,35.4972,35.5264,35.3319,35.4583,59000.0
2012-09-20 10:40:00,36.47,36.69,36.46,36.48,144000.0,35.4583,35.6722,35.4486,35.468,144000.0
2012-09-20 10:50:00,36.46,36.58,36.34,36.55,38700.0,35.4486,35.5653,35.3319,35.5361,38700.0
2012-09-20 11:00:00,36.56,36.8,36.56,36.68,100900.0,35.5458,35.7792,35.5458,35.6625,100900.0
2012-09-20 11:10:00,36.69,36.8,36.67,36.78,50400.0,35.6722,35.7792,35.6528,35.7597,50400.0
2012-09-20 11:20:00,36.75,37.0,36.71,36.84,70000.0,35.7306,35.9736,35.6917,35.8181,70000.0
2012-09-20 11:30:00,36.84,36.88,36.67,36.73,43500.0,35.8181,35.857,35.6528,35.7111,43500.0
2012-09-20 11:40:00,36.72,36.82,36.64,36.76,36100.0,35.7014,35.7986,35.6236,35.7403,36100.0
2012-09-20 11:50:00,36.76,36.82,36.72,36.74,38700.0,35.7403,35.7986,35.7014,35.7208,38700.0
2012-09-20 12:00:00,36.74,36.85,36.73,36.73,34300.0,35.7208,35.8278,35.7111,35.7111,34300.0
2012-09-20 12:10:00,36.75,36.77,36.66,36.69,45600.0,35.7306,35.75,35.6431,35.6722,45600.0
2012-09-20 12:20:00,36.7,36.73,36.57,36.63,39500.0,35.6819,35.7111,35.5556,35.6139,39500.0
2012-09-20 12:30:00,36.62,36.75,36.59,36.74,39900.0,35.6042,35.7306,35.575,35.7208,39900.0
2012-09-20 12:40:00,36.74,36.84,36.6,36.67,45800.0,35.7208,35.8181,35.5847,35.6528,45800.0
2012-09-20 12:50:00,36.67,36.88,36.63,36.63,43900.0,35.6528,35.857,35.6139,35.6139,43900.0
2012-09-20 13:00:00,36.63,36.65,36.56,36.65,57200.0,35.6139,35.6333,35.5458,35.6333,57200.0
2012-09-20 13:10:00,36.64,36.65,36.53,36.53,61400.0,35.6236,35.6333,35.5167,35.5167,61400.0
2012-09-20 13:20:00,36.54,36.56,36.49,36.56,70800.0,35.5264,35.5458,35.4778,35.5458,70800.0
2012-09-20 13:30:00,36.56,36.68,36.55,36.59,47600.0,35.5458,35.6625,35.5361,35.575,47600.0
2012-09-20 13:40:00,36.58,36.6,36.36,36.44,95800.0,35.5653,35.5847,35.3514,35.4292,95800.0
2012-09-20 13:50:00,36.43,36.44,36.33,36.4,73100.0,35.4194,35.4292,35.3222,35.3903,73100.0
2012-09-20 14:00:00,36.38,36.48,36.32,36.48,46900.0,35.3708,35.468,35.3125,35.468,46900.0
2012-09-20 14:10:00,36.48,36.56,36.39,36.41,52500.0,35.468,35.5458,35.3805,35.4,52500.0
2012-09-20 14:20:00,36.4,36.57,36.4,36.49,44600.0,35.3903,35.5556,35.3903,35.4778,44600.0
2012-09-20 14:30:00,36.5,36.6,36.46,36.53,43800.0,35.4875,35.5847,35.4486,35.5167,43800.0
2012-09-20 14:40:00,36.55,36.55,36.43,36.46,37300.0,35.5361,35.5361,35.4194,35.4486,37300.0
2012-09-20 14:50:00,36.46,36.56,36.44,36.54,33300.0,35.4486,35.5458,35.4292,35.5264,33300.0
2012-09-20 15:00:00,36.55,36.68,36.53,36.67,63500.0,35.5361,35.6625,35.5167,35.6528,63500.0
2012-09-20 15:10:00,36.67,36.78,36.6,36.72,64300.0,35.6528,35.7597,35.5847,35.7014,64300.0
2012-09-20 15:20:00,36.73,36.89,36.72,36.82,72500.0,35.7111,35.8667,35.7014,35.7986,72500.0
2012-09-20 15:30:00,36.81,36.93,36.71,36.77,76900.0,35.7889,35.9056,35.6917,35.75,76900.0
2012-09-20 15:40:00,36.77,36.81,36.68,36.72,91900.0,35.75,35.7889,35.6625,35.7014,91900.0
2012-09-20 15:50:00,36.72,36.82,36.72,36.79,126700.0,35.7014,35.7986,35.7014,35.7694,126700.0
2012-09-21 09:30:00,37.01,37.28,37.0,37.2,222300.0,35.9833,36.2459,35.9736,36.1681,222300.0
2012-09-21 09:40:00,37.2,37.2,36.78,36.98,83800.0,36.1681,36.1681,35.7597,35.9542,83800.0
2012-09-21 09:50:00,36.99,37.07,36.94,37.0,41600.0,35.9639,36.0417,35.9153,35.9736,41600.0
2012-09-21 10:00:00,37.0,37.02,36.75,36.97,72600.0,35.9736,35.9931,35.7306,35.9445,72600.0
2012-09-21 10:10:00,36.98,37.08,36.95,37.05,46900.0,35.9542,36.0514,35.925,36.0222,46900.0
2012-09-21 10:20:00,37.03,37.07,36.98,37.02,24400.0,36.0028,36.0417,35.9542,35.9931,24400.0
2012-09-21 10:30:00,37.04,37.11,36.98,37.09,19800.0,36.0125,36.0806,35.9542,36.0611,19800.0
2012-09-21 10:40:00,37.09,37.31,36.96,37.12,82000.0,36.0611,36.275,35.9347,36.0903,82000.0
2012-09-21 10:50:00,37.13,37.13,36.73,36.75,78200.0,36.1,36.1,35.7111,35.7306,78200.0
2012-09-21 11:00:00,36.76,36.86,36.69,36.85,62000.0,35.7403,35.8375,35.6722,35.8278,62000.0
2012-09-21 11:10:00,36.85,36.85,36.62,36.63,47500.0,35.8278,35.8278,35.6042,35.6139,47500.0
2012-09-21 11:20:00,36.64,36.71,36.57,36.64,24000.0,35.6236,35.6917,35.5556,35.6236,24000.0
2012-09-21 11:30:00,36.64,36.73,36.63,36.71,15400.0,35.6236,35.7111,35.6139,35.6917,15400.0
2012-09-21 11:40:00,36.73,36.85,36.66,36.79,19000.0,35.7111,35.8278,35.6431,35.7694,19000.0
2012-09-21 11:50:00,36.76,36.82,36.68,36.76,53100.0,35.7403,35.7986,35.6625,35.7403,53100.0
2012-09-21 12:00:00,36.78,36.82,36.62,36.66,31700.0,35.7597,35.7986,35.6042,35.6431,31700.0
2012-09-21 12:10:00,36.66,36.69,36.51,36.52,68200.0,35.6431,35.6722,35.4972,35.5069,68200.0
2012-09-21 12:20:00,36.52,36.55,36.44,36.51,23400.0,35.5069,35.5361,35.4292,35.4972,23400.0
2012-09-21 12:30:00,36.51,36.61,36.51,36.59,31300.0,35.4972,35.5944,35.4972,35.575,31300.0
2012-09-21 12:40:00,36.58,36.66,36.57,36.61,59800.0,35.5653,35.6431,35.5556,35.5944,59800.0
2012-09-21 12:50:00,36.6,36.62,36.56,36.6,46800.0,35.5847,35.6042,35.5458,35.5847,46800.0
2012-09-21 13:00:00,36.6,36.63,36.49,36.61,24900.0,35.5847,35.6139,35.4778,35.5944,24900.0
2012-09-21 13:10:00,36.6,36.67,36.54,36.67,25200.0,35.5847,35.6528,35.5264,35.6528,25200.0
2012-09-21 13:20:00,36.67,36.82,36.65,36.77,24700.0,35.6528,35.7986,35.6333,35.75,24700.0
2012-09-21 13:30:00,36.77,36.95,36.76,36.92,33100.0,35.75,35.925,35.7403,35.8958,33100.0
2012-09-21 13:40:00,36.93,37.0,36.79,36.81,34900.0,35.9056,35.9736,35.7694,35.7889,34900.0
2012-09-21 13:50:00,36.81,37.0,36.8,36.99,32000.0,35.7889,35.9736,35.7792,35.9639,32000.0
2012-09-21 14:00:00,36.99,37.06,36.95,37.03,30100.0,35.9639,36.032,35.925,36.0028,30100.0
2012-09-21 14:10:00,37.01,37.01,36.83,36.85,23600.0,35.9833,35.9833,35.8083,35.8278,23600.0
2012-09-21 14:20:00,36.88,36.9,36.71,36.86,37000.0,35.857,35.8764,35.6917,35.8375,37000.0
2012-09-21 14:30:00,36.86,36.95,36.83,36.9,37500.0,35.8375,35.925,35.8083,35.8764,37500.0
2012-09-21 14:40:00,36.9,37.13,36.9,37.11,64600.0,35.8764,36.1,35.8764,36.0806,64600.0
2012-09-21 14:50:00,37.12,37.24,37.09,37.17,65500.0,36.0903,36.207,36.0611,36.1389,65500.0
2012-09-21 15:00:00,37.15,37.15,36.91,36.93,62900.0,36.1195,36.1195,35.8861,35.9056,62900.0
2012-09-21 15:10:00,36.92,37.0,36.87,36.9,59200.0,35.8958,35.9736,35.8472,35.8764,59200.0
2012-09-21 15:20:00,36.9,36.93,36.81,36.92,75600.0,35.8764,35.9056,35.7889,35.8958,75600.0
2012-09-21 15:30:00,36.91,36.95,36.88,36.89,72700.0,35.8861,35.925,35.857,35.8667,72700.0
2012-09-21 15:40:00,36.9,36.98,36.84,36.9,114600.0,35.8764,35.9542,35.8181,35.8764,114600.0
2012-09-21 15:50:00,36.88,36.94,36.81,36.9,223700.0,35.857,35.9153,35.7889,35.8764,223700.0
2012-09-24 09:30:00,36.63,36.65,36.25,36.5,39300.0,35.6139,35.6333,35.2444,35.4875,39300.0
2012-09-24 09:40:00,36.55,36.59,36.22,36.35,36200.0,35.5361,35.575,35.2153,35.3417,36200.0
2012-09-24 09:50:00,36.36,36.48,36.26,36.4,81000.0,35.3514,35.468,35.2542,35.3903,81000.0
2012-09-24 10:00:00,36.41,36.71,36.41,36.61,84600.0,35.4,35.6917,35.4,35.5944,84600.0
2012-09-24 10:10:00,36.6,36.66,36.5,36.54,38100.0,35.5847,35.6431,35.4875,35.5264,38100.0
2012-09-24 10:20:00,36.55,36.6,36.45,36.54,42000.0,35.5361,35.5847,35.4389,35.5264,42000.0
2012-09-24 10:30:00,36.56,36.66,36.48,36.61,47400.0,35.5458,35.6431,35.468,35.5944,47400.0
2012-09-24 10:40:00,36.6,36.65,36.5,36.54,31400.0,35.5847,35.6333,35.4875,35.5264,31400.0
2012-09-24 10:50:00,36.56,36.82,36.54,36.77,57100.0,35.5458,35.7986,35.5264,35.75,57100.0
2012-09-24 11:00:00,36.77,36.97,36.76,36.96,45500.0,35.75,35.9445,35.7403,35.9347,45500.0
2012-09-24 11:10:00,36.95,37.04,36.76,36.99,44200.0,35.925,36.0125,35.7403,35.9639,44200.0
2012-09-24 11:20:00,37.01,37.16,36.85,36.98,36700.0,35.9833,36.1292,35.8278,35.9542,36700.0
2012-09-24 11:30:00,36.98,37.01,36.83,36.83,27500.0,35.9542,35.9833,35.8083,35.8083,27500.0
2012-09-24 11:40:00,36.86,36.91,36.8,36.8,34300.0,35.8375,35.8861,35.7792,35.7792,34300.0
2012-09-24 11:50:00,36.8,36.82,36.69,36.78,23900.0,35.7792,35.7986,35.6722,35.7597,23900.0
2012-09-24 12:00:00,36.79,36.8,36.67,36.72,12800.0,35.7694,35.7792,35.6528,35.7014,12800.0
2012-09-24 12:10:00,36.72,36.79,36.69,36.7,19600.0,35.7014,35.7694,35.6722,35.6819,19600.0
2012-09-24 12:20:00,36.72,36.76,36.62,36.68,19200.0,35.7014,35.7403,35.6042,35.6625,19200.0
2012-09-24 12:30:00,36.68,36.69,36.56,36.57,20500.0,35.6625,35.6722,35.5458,35.5556,20500.0
2012-09-24 12:40:00,36.57,36.73,36.56,36.65,21500.0,35.5556,35.7111,35.5458,35.6333,21500.0
2012-09-24 12:50:00,36.67,36.72,36.67,36.71,16400.0,35.6528,35.7014,35.6528,35.6917,16400.0
2012-09-24 13:00:00,36.71,36.72,36.61,36.62,79400.0,35.6917,35.7014,35.5944,35.6042,79400.0
2012-09-24 13:10:00,36.62,36.64,36.53,36.57,33000.0,35.6042,35.6236,35.5167,35.5556,33000.0
2012-09-24 13:20:00,36.56,36.56,36.46,36.47,49000.0,35.5458,35.5458,35.4486,35.4583,49000.0
2012-09-24 13:30:00,36.48,36.48,36.32,36.38,37400.0,35.468,35.468,35.3125,35.3708,37400.0
2012-09-24 13:40:00,36.39,36.43,36.39,36.39,36500.0,35.3805,35.4194,35.3805,35.3805,36500.0
2012-09-24 13:50:00,36.39,36.41,36.31,36.31,25000.0,35.3805,35.4,35.3028,35.3028,25000.0
2012-09-24 14:00:00,36.31,36.32,36.2,36.2,58400.0,35.3028,35.3125,35.1958,35.1958,58400.0
2012-09-24 14:10:00,36.2,36.21,36.14,36.19,68300.0,35.1958,35.2055,35.1375,35.1861,68300.0
2012-09-24 14:20:00,36.19,36.24,36.16,36.24,58100.0,35.1861,35.2347,35.1569,35.2347,58100.0
2012-09-24 14:30:00,36.25,36.41,36.25,36.34,58500.0,35.2444,35.4,35.2444,35.3319,58500.0
2012-09-24 14:40:00,36.35,36.38,36.27,36.36,39900.0,35.3417,35.3708,35.2639,35.3514,39900.0
2012-09-24 14:50:00,36.35,36.42,36.3,36.32,61600.0,35.3417,35.4097,35.293,35.3125,61600.0
2012-09-24 15:00:00,36.32,36.4,36.29,36.3,71700.0,35.3125,35.3903,35.2833,35.293,71700.0
2012-09-24 15:10:00,36.3,36.43,36.29,36.4,62100.0,35.293,35.4194,35.2833,35.3903,62100.0
2012-09-24 15:20:00,36.4,36.46,36.31,36.38,99400.0,35.3903,35.4486,35.3028,35.3708,99400.0
2012-09-24 15:30:00,36.36,36.4,36.32,36.34,63900.0,35.3514,35.3903,35.3125,35.3319,63900.0
2012-09-24 15:40:00,36.34,36.4,36.15,36.17,94800.0,35.3319,35.3903,35.1472,35.1666,94800.0
2012-09-24 15:50:00,36.19,36.3,36.16,36.24,187900.0,35.1861,35.293,35.1569,35.2347,187900.0
2012-09-25 09:30:00,36.35,36.47,35.75,35.87,158700.0,35.3417,35.4583,34.7583,34.875,158700.0
2012-09-25 09:40:00,35.86,35.95,35.4,35.45,138300.0,34.8652,34.9527,34.418,34.4666,138300.0
2012-09-25 09:50:00,35.43,35.58,35.38,35.52,85500.0,34.4472,34.593,34.3986,34.5347,85500.0
2012-09-25 10:00:00,35.59,35.8,35.47,35.7,108600.0,34.6027,34.8069,34.4861,34.7097,108600.0
2012-09-25 10:10:00,35.68,36.01,35.68,35.92,95600.0,34.6902,35.0111,34.6902,34.9236,95600.0
2012-09-25 10:20:00,35.92,36.03,35.85,35.93,77500.0,34.9236,35.0305,34.8555,34.9333,77500.0
2012-09-25 10:30:00,35.92,36.0,35.86,35.98,76300.0,34.9236,35.0014,34.8652,34.9819,76300.0
2012-09-25 10:40:00,35.96,36.23,35.93,36.17,68800.0,34.9625,35.225,34.9333,35.1666,68800.0
2012-09-25 10:50:00,36.17,36.18,35.98,35.99,24600.0,35.1666,35.1764,34.9819,34.9916,24600.0
2012-09-25 11:00:00,35.99,36.03,35.77,35.78,90700.0,34.9916,35.0305,34.7777,34.7875,90700.0
2012-09-25 11:10:00,35.83,35.9,35.73,35.79,52300.0,34.8361,34.9041,34.7389,34.7972,52300.0
2012-09-25 11:20:00,35.78,35.81,35.66,35.73,36500.0,34.7875,34.8166,34.6708,34.7389,36500.0
2012-09-25 11:30:00,35.75,35.75,35.58,35.61,64100.0,34.7583,34.7583,34.593,34.6222,64100.0
2012-09-25 11:40:00,35.61,35.63,35.5,35.54,160900.0,34.6222,34.6416,34.5152,34.5541,160900.0
2012-09-25 11:50:00,35.55,35.57,35.49,35.5,32000.0,34.5638,34.5833,34.5055,34.5152,32000.0
2012-09-25 12:00:00,35.53,35.61,35.45,35.59,165300.0,34.5444,34.6222,34.4666,34.6027,165300.0
2012-09-25 12:10:00,35.59,35.6,35.43,35.47,86500.0,34.6027,34.6125,34.4472,34.4861,86500.0
2012-09-25 12:20:00,35.47,35.54,35.38,35.38,58300.0,34.4861,34.5541,34.3986,34.3986,58300.0
2012-09-25 12:30:00,35.37,35.4,35.14,35.14,63800.0,34.3888,34.418,34.1652,34.1652,63800.0
2012-09-25 12:40:00,35.15,35.19,35.04,35.13,36300.0,34.1749,34.2138,34.068,34.1555,36300.0
2012-09-25 12:50:00,35.12,35.38,35.04,35.36,73400.0,34.1458,34.3986,34.068,34.3791,73400.0
2012-09-25 13:00:00,35.36,35.44,35.32,35.38,63600.0,34.3791,34.4569,34.3402,34.3986,63600.0
2012-09-25 13:10:00,35.39,35.39,35.21,35.27,75000.0,34.4083,34.4083,34.2333,34.2916,75000.0
2012-09-25 13:20:00,35.25,35.25,35.06,35.08,123400.0,34.2722,34.2722,34.0874,34.1069,123400.0
2012-09-25 13:30:00,35.08,35.12,35.02,35.02,103500.0,34.1069,34.1458,34.0485,34.0485,103500.0
2012-09-25 13:40:00,35.02,35.02,34.72,34.83,115200.0,34.0485,34.0485,33.7569,33.8638,115200.0
2012-09-25 13:50:00,34.83,34.94,34.71,34.74,169600.0,33.8638,33.9708,33.7471,33.7763,169600.0
2012-09-25 14:00:00,34.74,35.02,34.72,34.96,61500.0,33.7763,34.0485,33.7569,33.9902,61500.0
2012-09-25 14:10:00,34.95,35.02,34.78,34.78,65800.0,33.9805,34.0485,33.8152,33.8152,65800.0
2012-09-25 14:20:00,34.78,34.78,34.45,34.47,165200.0,33.8152,33.8152,33.4944,33.5138,165200.0
2012-09-25 14:30:00,34.48,34.52,34.4,34.52,91900.0,33.5235,33.5624,33.4457,33.5624,91900.0
2012-09-25 14:40:00,34.52,34.61,34.45,34.59,153100.0,33.5624,33.6499,33.4944,33.6305,153100.0
2012-09-25 14:50:00,34.61,34.62,34.3,34.32,80400.0,33.6499,33.6596,33.3485,33.368,80400.0
2012-09-25 15:00:00,34.3,34.44,34.2,34.33,153700.0,33.3485,33.4846,33.2513,33.3777,153700.0
2012-09-25 15:10:00,34.33,34.33,34.14,34.23,147200.0,33.3777,33.3777,33.193,33.2805,147200.0
2012-09-25 15:20:00,34.23,34.55,34.14,34.55,251500.0,33.2805,33.5916,33.193,33.5916,251500.0
2012-09-25 15:30:00,34.55,34.75,34.49,34.58,178800.0,33.5916,33.786,33.5332,33.6208,178800.0
2012-09-25 15:40:00,34.58,34.63,34.4,34.44,144100.0,33.6208,33.6694,33.4457,33.4846,144100.0
2012-09-25 15:50:00,34.44,34.47,34.31,34.44,197700.0,33.4846,33.5138,33.3582,33.4846,197700.0
2012-09-26 09:30:00,34.42,34.42,33.55,33.63,161800.0,33.4652,33.4652,32.6193,32.6971,161800.0
2012-09-26 09:40:00,33.63,33.64,33.06,33.16,169700.0,32.6971,32.7068,32.1429,32.2401,169700.0
2012-09-26 09:50:00,33.2,33.31,33.01,33.2,112900.0,32.279,32.386,32.0943,32.279,112900.0
2012-09-26 10:00:00,33.17,33.22,32.55,32.76,297200.0,32.2499,32.2985,31.6471,31.8512,297200.0
2012-09-26 10:10:00,32.76,32.99,32.65,32.97,173800.0,31.8512,32.0749,31.7443,32.0554,173800.0
2012-09-26 10:20:00,32.97,33.23,32.93,33.0,231300.0,32.0554,32.3082,32.0165,32.0846,231300.0
2012-09-26 10:30:00,33.01,33.04,32.49,32.51,325200.0,32.0943,32.1235,31.5887,31.6082,325200.0
2012-09-26 10:40:00,32.52,32.9,32.46,32.89,353700.0,31.6179,31.9874,31.5596,31.9776,353700.0
2012-09-26 10:50:00,32.89,32.92,32.35,32.35,126900.0,31.9776,32.0068,31.4526,31.4526,126900.0
2012-09-26 11:00:00,32.36,32.74,32.3,32.57,145500.0,31.4623,31.8318,31.404,31.6665,145500.0
2012-09-26 11:10:00,32.56,32.59,32.27,32.36,197600.0,31.6568,31.686,31.3748,31.4623,197600.0
2012-09-26 11:20:00,32.36,32.54,32.26,32.43,404600.0,31.4623,31.6373,31.3651,31.5304,404600.0
2012-09-26 11:30:00,32.44,32.51,32.27,32.38,94200.0,31.5401,31.6082,31.3748,31.4818,94200.0
2012-09-26 11:40:00,32.39,32.8,32.39,32.61,75300.0,31.4915,31.8901,31.4915,31.7054,75300.0
2012-09-26 11:50:00,32.6,32.93,32.58,32.93,138900.0,31.6957,32.0165,31.6762,32.0165,138900.0
2012-09-26 12:00:00,32.93,33.24,32.92,33.23,105100.0,32.0165,32.3179,32.0068,32.3082,105100.0
2012-09-26 12:10:00,33.24,33.24,33.03,33.22,112500.0,32.3179,32.3179,32.1138,32.2985,112500.0
2012-09-26 12:20:00,33.23,33.23,32.86,32.96,160400.0,32.3082,32.3082,31.9485,32.0457,160400.0
2012-09-26 12:30:00,32.97,33.07,32.91,33.02,93000.0,32.0554,32.1526,31.9971,32.104,93000.0
2012-09-26 12:40:00,33.02,33.04,32.92,33.01,117700.0,32.104,32.1235,32.0068,32.0943,117700.0
2012-09-26 12:50:00,33.02,33.07,32.86,32.92,71500.0,32.104,32.1526,31.9485,32.0068,71500.0
2012-09-26 13:00:00,32.92,33.06,32.8,32.99,53700.0,32.0068,32.1429,31.8901,32.0749,53700.0
2012-09-26 13:10:00,32.96,33.07,32.95,33.06,82600.0,32.0457,32.1526,32.036,32.1429,82600.0
2012-09-26 13:20:00,33.07,33.25,33.0,33.15,208500.0,32.1526,32.3276,32.0846,32.2304,208500.0
2012-09-26 13:30:00,33.16,33.3,33.14,33.15,123200.0,32.2401,32.3763,32.2207,32.2304,123200.0
2012-09-26 13:40:00,33.15,33.2,32.92,32.95,72300.0,32.2304,32.279,32.0068,32.036,72300.0
2012-09-26 13:50:00,32.96,33.05,32.81,32.89,67700.0,32.0457,32.1332,31.8999,31.9776,67700.0
2012-09-26 14:00:00,32.89,33.05,32.86,32.95,51500.0,31.9776,32.1332,31.9485,32.036,51500.0
2012-09-26 14:10:00,32.95,33.09,32.86,33.09,49700.0,32.036,32.1721,31.9485,32.1721,49700.0
2012-09-26 14:20:00,33.09,33.17,33.02,33.02,75900.0,32.1721,32.2499,32.104,32.104,75900.0
2012-09-26 14:30:00,33.02,33.08,32.94,33.0,68300.0,32.104,32.1624,32.0262,32.0846,68300.0
2012-09-26 14:40:00,33.0,33.05,32.87,33.02,56600.0,32.0846,32.1332,31.9582,32.104,56600.0
2012-09-26 14:50:00,33.01,33.04,32.87,33.01,59000.0,32.0943,32.1235,31.9582,32.0943,59000.0
2012-09-26 15:00:00,33.02,33.02,32.78,32.88,87900.0,32.104,32.104,31.8707,31.9679,87900.0
2012-09-26 15:10:00,32.89,33.02,32.89,32.9,138200.0,31.9776,32.104,31.9776,31.9874,138200.0
2012-09-26 15:20:00,32.9,33.01,32.87,32.9,170400.0,31.9874,32.0943,31.9582,31.9874,170400.0
2012-09-26 15:30:00,32.89,32.92,32.78,32.86,115700.0,31.9776,32.0068,31.8707,31.9485,115700.0
2012-09-26 15:40:00,32.86,32.92,32.8,32.81,237400.0,31.9485,32.0068,31.8901,31.8999,237400.0
2012-09-26 15:50:00,32.8,32.86,32.76,32.83,231800.0,31.8901,31.9485,31.8512,31.9193,231800.0
2012-09-27 09:30:00,33.32,33.54,33.21,33.34,134100.0,32.3957,32.6096,32.2888,32.4152,134100.0
2012-09-27 09:40:00,33.33,33.33,33.15,33.19,114600.0,32.4054,32.4054,32.2304,32.2693,114600.0
2012-09-27 09:50:00,33.19,33.27,33.03,33.09,183100.0,32.2693,32.3471,32.1138,32.1721,183100.0
2012-09-27 10:00:00,33.06,33.08,32.9,32.98,57100.0,32.1429,32.1624,31.9874,32.0651,57100.0
2012-09-27 10:10:00,32.98,33.07,32.91,33.05,72800.0,32.0651,32.1526,31.9971,32.1332,72800.0
2012-09-27 10:20:00,33.03,33.06,32.89,32.98,48800.0,32.1138,32.1429,31.9776,32.0651,48800.0
2012-09-27 10:30:00,32.99,33.05,32.89,32.89,65900.0,32.0749,32.1332,31.9776,31.9776,65900.0
2012-09-27 10:40:00,32.91,32.95,32.85,32.86,83900.0,31.9971,32.036,31.9387,31.9485,83900.0
2012-09-27 10:50:00,32.85,32.9,32.81,32.9,105700.0,31.9387,31.9874,31.8999,31.9874,105700.0
2012-09-27 11:00:00,32.91,33.04,32.91,32.94,57600.0,31.9971,32.1235,31.9971,32.0262,57600.0
2012-09-27 11:10:00,32.97,33.03,32.9,32.96,60800.0,32.0554,32.1138,31.9874,32.0457,60800.0
2012-09-27 11:20:00,32.96,33.02,32.88,33.0,53400.0,32.0457,32.104,31.9679,32.0846,53400.0
2012-09-27 11:30:00,32.98,33.02,32.93,32.97,45000.0,32.0651,32.104,32.0165,32.0554,45000.0
2012-09-27 11:40:00,32.99,33.04,32.96,33.02,48300.0,32.0749,32.1235,32.0457,32.104,48300.0
2012-09-27 11:50:00,33.0,33.02,32.97,32.99,125600.0,32.0846,32.104,32.0554,32.0749,125600.0
2012-09-27 12:00:00,32.99,33.05,32.97,33.01,66000.0,32.0749,32.1332,32.0554,32.0943,66000.0
2012-09-27 12:10:00,33.03,33.12,33.0,33.1,33200.0,32.1138,32.2013,32.0846,32.1818,33200.0
2012-09-27 12:20:00,33.11,33.25,33.09,33.19,74000.0,32.1915,32.3276,32.1721,32.2693,74000.0
2012-09-27 12:30:00,33.2,33.25,33.11,33.16,33300.0,32.279,32.3276,32.1915,32.2401,33300.0
2012-09-27 12:40:00,33.14,33.17,33.04,33.04,28200.0,32.2207,32.2499,32.1235,32.1235,28200.0
2012-09-27 12:50:00,33.03,33.08,32.99,33.02,26800.0,32.1138,32.1624,32.0749,32.104,26800.0
2012-09-27 13:00:00,33.02,33.09,32.99,33.07,19800.0,32.104,32.1721,32.0749,32.1526,19800.0
2012-09-27 13:10:00,33.08,33.11,33.05,33.07,27000.0,32.1624,32.1915,32.1332,32.1526,27000.0
2012-09-27 13:20:00,33.09,33.16,33.05,33.16,41800.0,32.1721,32.2401,32.1332,32.2401,41800.0
2012-09-27 13:30:00,33.16,33.19,33.1,33.17,48900.0,32.2401,32.2693,32.1818,32.2499,48900.0
2012-09-27 13:40:00,33.15,33.17,33.03,33.09,53500.0,32.2304,32.2499,32.1138,32.1721,53500.0
2012-09-27 13:50:00,33.09,33.19,33.06,33.19,45100.0,32.1721,32.2693,32.1429,32.2693,45100.0
2012-09-27 14:00:00,33.19,33.27,33.15,33.19,79800.0,32.2693,32.3471,32.2304,32.2693,79800.0
2012-09-27 14:10:00,33.18,33.26,33.17,33.17,50700.0,32.2596,32.3374,32.2499,32.2499,50700.0
2012-09-27 14:20:00,33.18,33.18,33.09,33.11,58100.0,32.2596,32.2596,32.1721,32.1915,58100.0
2012-09-27 14:30:00,33.1,33.16,33.05,33.15,59600.0,32.1818,32.2401,32.1332,32.2304,59600.0
2012-09-27 14:40:00,33.15,33.2,33.13,33.19,57400.0,32.2304,32.279,32.211,32.2693,57400.0
2012-09-27 14:50:00,33.2,33.35,33.19,33.33,94600.0,32.279,32.4249,32.2693,32.4054,94600.0
2012-09-27 15:00:00,33.33,33.45,33.31,33.39,98600.0,32.4054,32.5221,32.386,32.4638,98600.0
2012-09-27 15:10:00,33.39,33.4,33.3,33.38,96900.0,32.4638,32.4735,32.3763,32.454,96900.0
2012-09-27 15:20:00,33.38,33.38,33.29,33.3,81500.0,32.454,32.454,32.3665,32.3763,81500.0
2012-09-27 15:30:00,33.31,33.34,33.23,33.24,131300.0,32.386,32.4152,32.3082,32.3179,131300.0
2012-09-27 15:40:00,33.23,33.3,33.21,33.28,163000.0,32.3082,32.3763,32.2888,32.3568,163000.0
2012-09-27 15:50:00,33.27,33.4,33.24,33.32,295700.0,32.3471,32.4735,32.3179,32.3957,295700.0
2012-09-28 09:30:00,33.1,33.16,32.88,33.08,94000.0,32.1818,32.2401,31.9679,32.1624,94000.0
2012-09-28 09:40:00,33.05,33.23,32.81,32.87,42700.0,32.1332,32.3082,31.8999,31.9582,42700.0
2012-09-28 09:50:00,32.88,32.94,32.52,32.54,69100.0,31.9679,32.0262,31.6179,31.6373,69100.0
2012-09-28 10:00:00,32.58,32.93,32.58,32.82,85100.0,31.6762,32.0165,31.6762,31.9096,85100.0
2012-09-28 10:10:00,32.82,32.91,32.52,32.6,106300.0,31.9096,31.9971,31.6179,31.6957,106300.0
2012-09-28 10:20:00,32.6,32.71,32.38,32.46,50000.0,31.6957,31.8026,31.4818,31.5596,50000.0
2012-09-28 10:30:00,32.45,32.78,32.42,32.78,57100.0,31.5498,31.8707,31.5207,31.8707,57100.0
2012-09-28 10:40:00,32.79,32.8,32.53,32.66,56200.0,31.8804,31.8901,31.6276,31.754,56200.0
2012-09-28 10:50:00,32.66,32.72,32.53,32.7,50600.0,31.754,31.8123,31.6276,31.7929,50600.0
2012-09-28 11:00:00,32.7,32.82,32.61,32.82,41700.0,31.7929,31.9096,31.7054,31.9096,41700.0
2012-09-28 11:10:00,32.79,32.8,32.65,32.75,26100.0,31.8804,31.8901,31.7443,31.8415,26100.0
2012-09-28 11:20:00,32.72,32.76,32.55,32.55,49500.0,31.8123,31.8512,31.6471,31.6471,49500.0
2012-09-28 11:30:00,32.57,32.65,32.42,32.47,68800.0,31.6665,31.7443,31.5207,31.5693,68800.0
2012-09-28 11:40:00,32.47,32.56,32.41,32.46,78300.0,31.5693,31.6568,31.5109,31.5596,78300.0
2012-09-28 11:50:00,32.44,32.5,32.4,32.42,68600.0,31.5401,31.5985,31.5012,31.5207,68600.0
2012-09-28 12:00:00,32.45,32.69,32.44,32.69,161200.0,31.5498,31.7832,31.5401,31.7832,161200.0
2012-09-28 12:10:00,32.68,32.8,32.66,32.74,134200.0,31.7735,31.8901,31.754,31.8318,134200.0
2012-09-28 12:20:00,32.73,32.78,32.53,32.61,109300.0,31.8221,31.8707,31.6276,31.7054,109300.0
2012-09-28 12:30:00,32.61,32.73,32.6,32.69,164400.0,31.7054,31.8221,31.6957,31.7832,164400.0
2012-09-28 12:40:00,32.68,32.71,32.64,32.71,58700.0,31.7735,31.8026,31.7346,31.8026,58700.0
2012-09-28 12:50:00,32.71,32.73,32.66,32.72,58300.0,31.8026,31.8221,31.754,31.8123,58300.0
2012-09-28 13:00:00,32.7,32.76,32.67,32.68,36200.0,31.7929,31.8512,31.7637,31.7735,36200.0
2012-09-28 13:10:00,32.7,32.73,32.55,32.68,32900.0,31.7929,31.8221,31.6471,31.7735,32900.0
2012-09-28 13:20:00,32.68,32.78,32.65,32.67,20800.0,31.7735,31.8707,31.7443,31.7637,20800.0
2012-09-28 13:30:00,32.67,32.76,32.63,32.74,104200.0,31.7637,31.8512,31.7248,31.8318,104200.0
2012-09-28 13:40:00,32.74,32.89,32.74,32.79,53500.0,31.8318,31.9776,31.8318,31.8804,53500.0
2012-09-28 13:50:00,32.79,32.83,32.76,32.8,26900.0,31.8804,31.9193,31.8512,31.8901,26900.0
2012-09-28 14:00:00,32.8,32.84,32.71,32.73,35600.0,31.8901,31.929,31.8026,31.8221,35600.0
2012-09-28 14:10:00,32.75,32.83,32.71,32.76,105200.0,31.8415,31.9193,31.8026,31.8512,105200.0
2012-09-28 14:20:00,32.77,32.84,32.72,32.73,25800.0,31.861,31.929,31.8123,31.8221,25800.0
2012-09-28 14:30:00,32.73,32.8,32.66,32.74,37400.0,31.8221,31.8901,31.754,31.8318,37400.0
2012-09-28 14:40:00,32.75,32.8,32.73,32.74,27200.0,31.8415,31.8901,31.8221,31.8318,27200.0
2012-09-28 14:50:00,32.74,32.81,32.68,32.74,46400.0,31.8318,31.8999,31.7735,31.8318,46400.0
2012-09-28 15:00:00,32.74,32.79,32.63,32.68,67700.0,31.8318,31.8804,31.7248,31.7735,67700.0
2012-09-28 15:10:00,32.7,32.79,32.62,32.62,63700.0,31.7929,31.8804,31.7151,31.7151,63700.0
2012-09-28 15:20:00,32.62,32.73,32.62,32.66,62400.0,31.7151,31.8221,31.7151,31.754,62400.0
2012-09-28 15:30:00,32.67,32.77,32.62,32.68,96500.0,31.7637,31.861,31.7151,31.7735,96500.0
2012-09-28 15:40:00,32.69,32.8,32.68,32.71,169600.0,31.7832,31.8901,31.7735,31.8026,169600.0
2012-09-28 15:50:00,32.72,32.78,32.61,32.7,411700.0,31.8123,31.8707,31.7054,31.7929,411700.0
2012-10-01 09:30:00,32.91,33.14,32.75,32.91,84300.0,31.9971,32.2207,31.8415,31.9971,84300.0
2012-10-01 09:40:00,32.89,32.91,32.59,32.61,69300.0,31.9776,31.9971,31.686,31.7054,69300.0
2012-10-01 09:50:00,32.61,32.72,32.34,32.38,191600.0,31.7054,31.8123,31.4429,31.4818,191600.0
2012-10-01 10:00:00,32.45,33.68,32.44,33.43,446900.0,31.5498,32.7457,31.5401,32.5027,446900.0
2012-10-01 10:10:00,33.43,33.48,32.69,32.89,208900.0,32.5027,32.5513,31.7832,31.9776,208900.0
2012-10-01 10:20:00,32.89,33.06,32.69,32.76,94500.0,31.9776,32.1429,31.7832,31.8512,94500.0
2012-10-01 10:30:00,32.75,32.9,32.61,32.82,123200.0,31.8415,31.9874,31.7054,31.9096,123200.0
2012-10-01 10:40:00,32.8,32.83,32.75,32.75,88600.0,31.8901,31.9193,31.8415,31.8415,88600.0
2012-10-01 10:50:00,32.76,32.83,32.75,32.76,42800.0,31.8512,31.9193,31.8415,31.8512,42800.0
2012-10-01 11:00:00,32.79,33.02,32.79,32.98,82200.0,31.8804,32.104,31.8804,32.0651,82200.0
2012-10-01 11:10:00,32.98,33.05,32.86,32.87,71600.0,32.0651,32.1332,31.9485,31.9582,71600.0
2012-10-01 11:20:00,32.88,32.99,32.79,32.81,56000.0,31.9679,32.0749,31.8804,31.8999,56000.0
2012-10-01 11:30:00,32.83,32.93,32.78,32.87,56400.0,31.9193,32.0165,31.8707,31.9582,56400.0
2012-10-01 11:40:00,32.87,32.92,32.85,32.87,46800.0,31.9582,32.0068,31.9387,31.9582,46800.0
2012-10-01 11:50:00,32.86,32.86,32.67,32.68,52800.0,31.9485,31.9485,31.7637,31.7735,52800.0
2012-10-01 12:00:00,32.7,32.77,32.68,32.73,32600.0,31.7929,31.861,31.7735,31.8221,32600.0
2012-10-01 12:10:00,32.74,32.76,32.68,32.68,29400.0,31.8318,31.8512,31.7735,31.7735,29400.0
2012-10-01 12:20:00,32.69,32.71,32.61,32.65,37300.0,31.7832,31.8026,31.7054,31.7443,37300.0
2012-10-01 12:30:00,32.66,32.7,32.58,32.6,21300.0,31.754,31.7929,31.6762,31.6957,21300.0
2012-10-01 12:40:00,32.6,32.66,32.44,32.44,32200.0,31.6957,31.754,31.5401,31.5401,32200.0
2012-10-01 12:50:00,32.43,32.52,32.41,32.52,28300.0,31.5304,31.6179,31.5109,31.6179,28300.0
2012-10-01 13:00:00,32.53,32.6,32.48,32.51,51500.0,31.6276,31.6957,31.579,31.6082,51500.0
2012-10-01 13:10:00,32.51,32.56,32.45,32.48,49200.0,31.6082,31.6568,31.5498,31.579,49200.0
2012-10-01 13:20:00,32.48,32.48,32.41,32.41,46100.0,31.579,31.579,31.5109,31.5109,46100.0
2012-10-01 13:30:00,32.41,32.41,32.18,32.18,82500.0,31.5109,31.5109,31.2873,31.2873,82500.0
2012-10-01 13:40:00,32.18,32.2,32.07,32.09,85300.0,31.2873,31.3068,31.1804,31.1998,85300.0
2012-10-01 13:50:00,32.09,32.12,31.99,32.11,125600.0,31.1998,31.229,31.1026,31.2193,125600.0
2012-10-01 14:00:00,32.11,32.32,32.09,32.28,82400.0,31.2193,31.4234,31.1998,31.3846,82400.0
2012-10-01 14:10:00,32.28,32.34,32.19,32.21,30400.0,31.3846,31.4429,31.2971,31.3165,30400.0
2012-10-01 14:20:00,32.21,32.31,32.2,32.3,43500.0,31.3165,31.4137,31.3068,31.404,43500.0
2012-10-01 14:30:00,32.29,32.32,32.23,32.25,51500.0,31.3943,31.4234,31.3359,31.3554,51500.0
2012-10-01 14:40:00,32.23,32.35,32.2,32.34,70600.0,31.3359,31.4526,31.3068,31.4429,70600.0
2012-10-01 14:50:00,32.33,32.4,32.33,32.37,48900.0,31.4332,31.5012,31.4332,31.4721,48900.0
2012-10-01 15:00:00,32.35,32.36,32.23,32.23,46700.0,31.4526,31.4623,31.3359,31.3359,46700.0
2012-10-01 15:10:00,32.23,32.23,32.09,32.15,44300.0,31.3359,31.3359,31.1998,31.2582,44300.0
2012-10-01 15:20:00,32.14,32.2,32.04,32.19,62200.0,31.2484,31.3068,31.1512,31.2971,62200.0
2012-10-01 15:30:00,32.19,32.36,32.16,32.3,91800.0,31.2971,31.4623,31.2679,31.404,91800.0
2012-10-01 15:40:00,32.3,32.39,32.2,32.24,108800.0,31.404,31.4915,31.3068,31.3457,108800.0
2012-10-01 15:50:00,32.25,32.33,32.2,32.28,245900.0,31.3554,31.4332,31.3068,31.3846,245900.0
2012-10-02 09:30:00,32.55,32.62,32.11,32.19,88900.0,31.6471,31.7151,31.2193,31.2971,88900.0
2012-10-02 09:40:00,32.19,32.4,32.11,32.27,70400.0,31.2971,31.5012,31.2193,31.3748,70400.0
2012-10-02 09:50:00,32.27,32.29,32.12,32.18,41400.0,31.3748,31.3943,31.229,31.2873,41400.0
2012-10-02 10:00:00,32.21,32.23,32.05,32.21,52700.0,31.3165,31.3359,31.1609,31.3165,52700.0
2012-10-02 10:10:00,32.19,32.52,32.14,32.52,49700.0,31.2971,31.6179,31.2484,31.6179,49700.0
2012-10-02 10:20:00,32.52,32.65,32.48,32.65,56000.0,31.6179,31.7443,31.579,31.7443,56000.0
2012-10-02 10:30:00,32.63,32.79,32.62,32.73,59600.0,31.7248,31.8804,31.7151,31.8221,59600.0
2012-10-02 10:40:00,32.73,32.73,32.58,32.63,33600.0,31.8221,31.8221,31.6762,31.7248,33600.0
2012-10-02 10:50:00,32.62,32.73,32.51,32.56,77800.0,31.7151,31.8221,31.6082,31.6568,77800.0
2012-10-02 11:00:00,32.54,32.6,32.48,32.49,20000.0,31.6373,31.6957,31.579,31.5887,20000.0
2012-10-02 11:10:00,32.48,32.5,32.36,32.38,74800.0,31.579,31.5985,31.4623,31.4818,74800.0
2012-10-02 11:20:00,32.36,32.54,32.36,32.54,21900.0,31.4623,31.6373,31.4623,31.6373,21900.0
2012-10-02 11:30:00,32.54,32.71,32.32,32.47,64100.0,31.6373,31.8026,31.4234,31.5693,64100.0
2012-10-02 11:40:00,32.46,32.58,32.36,32.53,62300.0,31.5596,31.6762,31.4623,31.6276,62300.0
2012-10-02 11:50:00,32.54,32.64,32.45,32.54,19500.0,31.6373,31.7346,31.5498,31.6373,19500.0
2012-10-02 12:00:00,32.54,32.58,32.44,32.5,19500.0,31.6373,31.6762,31.5401,31.5985,19500.0
2012-10-02 12:10:00,32.49,32.6,32.43,32.55,12700.0,31.5887,31.6957,31.5304,31.6471,12700.0
2012-10-02 12:20:00,32.53,32.57,32.44,32.46,11300.0,31.6276,31.6665,31.5401,31.5596,11300.0
2012-10-02 12:30:00,32.48,32.52,32.42,32.43,10100.0,31.579,31.6179,31.5207,31.5304,10100.0
2012-10-02 12:40:00,32.43,32.49,32.38,32.39,20400.0,31.5304,31.5887,31.4818,31.4915,20400.0
2012-10-02 12:50:00,32.39,32.49,32.39,32.45,12000.0,31.4915,31.5887,31.4915,31.5498,12000.0
2012-10-02 13:00:00,32.44,32.51,32.41,32.48,16800.0,31.5401,31.6082,31.5109,31.579,16800.0
2012-10-02 13:10:00,32.48,32.5,32.42,32.42,18700.0,31.579,31.5985,31.5207,31.5207,18700.0
2012-10-02 13:20:00,32.47,32.49,32.4,32.46,11300.0,31.5693,31.5887,31.5012,31.5596,11300.0
2012-10-02 13:30:00,32.46,32.51,32.41,32.49,13500.0,31.5596,31.6082,31.5109,31.5887,13500.0
2012-10-02 13:40:00,32.51,32.53,32.34,32.41,29000.0,31.6082,31.6276,31.4429,31.5109,29000.0
2012-10-02 13:50:00,32.41,32.44,32.28,32.4,19200.0,31.5109,31.5401,31.3846,31.5012,19200.0
2012-10-02 14:00:00,32.41,32.5,32.37,32.39,19900.0,31.5109,31.5985,31.4721,31.4915,19900.0
2012-10-02 14:10:00,32.42,32.47,32.37,32.39,10100.0,31.5207,31.5693,31.4721,31.4915,10100.0
2012-10-02 14:20:00,32.4,32.46,32.23,32.38,23800.0,31.5012,31.5596,31.3359,31.4818,23800.0
2012-10-02 14:30:00,32.36,32.38,32.24,32.24,19100.0,31.4623,31.4818,31.3457,31.3457,19100.0
2012-10-02 14:40:00,32.25,32.32,32.22,32.27,19800.0,31.3554,31.4234,31.3262,31.3748,19800.0
2012-10-02 14:50:00,32.3,32.3,32.16,32.2,47500.0,31.404,31.404,31.2679,31.3068,47500.0
2012-10-02 15:00:00,32.21,32.38,32.17,32.32,57200.0,31.3165,31.4818,31.2776,31.4234,57200.0
2012-10-02 15:10:00,32.32,32.42,32.26,32.42,42500.0,31.4234,31.5207,31.3651,31.5207,42500.0
2012-10-02 15:20:00,32.4,32.45,32.35,32.44,44000.0,31.5012,31.5498,31.4526,31.5401,44000.0
2012-10-02 15:30:00,32.44,32.53,32.41,32.5,80600.0,31.5401,31.6276,31.5109,31.5985,80600.0
2012-10-02 15:40:00,32.5,32.55,32.44,32.44,66600.0,31.5985,31.6471,31.5401,31.5401,66600.0
2012-10-02 15:50:00,32.47,32.54,32.43,32.49,325800.0,31.5693,31.6373,31.5304,31.5887,325800.0
2012-10-03 09:30:00,32.48,32.62,32.32,32.34,53000.0,31.579,31.7151,31.4234,31.4429,53000.0
2012-10-03 09:40:00,32.34,32.43,32.27,32.33,46900.0,31.4429,31.5304,31.3748,31.4332,46900.0
2012-10-03 09:50:00,32.33,32.41,32.17,32.24,30800.0,31.4332,31.5109,31.2776,31.3457,30800.0
2012-10-03 10:00:00,32.24,32.34,32.1,32.31,48800.0,31.3457,31.4429,31.2095,31.4137,48800.0
2012-10-03 10:10:00,32.27,32.51,32.23,32.4,67000.0,31.3748,31.6082,31.3359,31.5012,67000.0
2012-10-03 10:20:00,32.42,32.66,32.41,32.66,82900.0,31.5207,31.754,31.5109,31.754,82900.0
2012-10-03 10:30:00,32.68,32.76,32.56,32.7,50000.0,31.7735,31.8512,31.6568,31.7929,50000.0
2012-10-03 10:40:00,32.71,32.74,32.57,32.67,91500.0,31.8026,31.8318,31.6665,31.7637,91500.0
2012-10-03 10:50:00,32.69,32.73,32.6,32.63,23400.0,31.7832,31.8221,31.6957,31.7248,23400.0
2012-10-03 11:00:00,32.63,32.73,32.6,32.65,78800.0,31.7248,31.8221,31.6957,31.7443,78800.0
2012-10-03 11:10:00,32.65,32.71,32.61,32.61,59700.0,31.7443,31.8026,31.7054,31.7054,59700.0
2012-10-03 11:20:00,32.6,32.67,32.55,32.62,60100.0,31.6957,31.7637,31.6471,31.7151,60100.0
2012-10-03 11:30:00,32.62,32.63,32.46,32.55,65000.0,31.7151,31.7248,31.5596,31.6471,65000.0
2012-10-03 11:40:00,32.51,32.63,32.5,32.55,57000.0,31.6082,31.7248,31.5985,31.6471,57000.0
2012-10-03 11:50:00,32.57,32.6,32.43,32.54,44800.0,31.6665,31.6957,31.5304,31.6373,44800.0
2012-10-03 12:00:00,32.55,32.63,32.53,32.57,43800.0,31.6471,31.7248,31.6276,31.6665,43800.0
2012-10-03 12:10:00,32.57,32.61,32.5,32.5,49900.0,31.6665,31.7054,31.5985,31.5985,49900.0
2012-10-03 12:20:00,32.5,32.53,32.47,32.49,18200.0,31.5985,31.6276,31.5693,31.5887,18200.0
2012-10-03 12:30:00,32.5,32.56,32.47,32.49,32500.0,31.5985,31.6568,31.5693,31.5887,32500.0
2012-10-03 12:40:00,32.54,32.54,32.43,32.45,11300.0,31.6373,31.6373,31.5304,31.5498,11300.0
2012-10-03 12:50:00,32.44,32.52,32.41,32.47,19400.0,31.5401,31.6179,31.5109,31.5693,19400.0
2012-10-03 13:00:00,32.47,32.49,32.38,32.38,16400.0,31.5693,31.5887,31.4818,31.4818,16400.0
2012-10-03 13:10:00,32.38,32.4,32.31,32.33,20600.0,31.4818,31.5012,31.4137,31.4332,20600.0
2012-10-03 13:20:00,32.31,32.36,32.29,32.34,38000.0,31.4137,31.4623,31.3943,31.4429,38000.0
2012-10-03 13:30:00,32.31,32.35,32.14,32.19,53600.0,31.4137,31.4526,31.2484,31.2971,53600.0
2012-10-03 13:40:00,32.21,32.24,32.11,32.15,39100.0,31.3165,31.3457,31.2193,31.2582,39100.0
2012-10-03 13:50:00,32.18,32.3,32.14,32.15,29500.0,31.2873,31.404,31.2484,31.2582,29500.0
2012-10-03 14:00:00,32.15,32.22,32.15,32.2,29300.0,31.2582,31.3262,31.2582,31.3068,29300.0
2012-10-03 14:10:00,32.18,32.22,32.12,32.17,32200.0,31.2873,31.3262,31.229,31.2776,32200.0
2012-10-03 14:20:00,32.16,32.17,32.08,32.14,40200.0,31.2679,31.2776,31.1901,31.2484,40200.0
2012-10-03 14:30:00,32.14,32.19,32.1,32.11,52300.0,31.2484,31.2971,31.2095,31.2193,52300.0
2012-10-03 14:40:00,32.13,32.15,32.08,32.12,35000.0,31.2387,31.2582,31.1901,31.229,35000.0
2012-10-03 14:50:00,32.1,32.15,32.05,32.08,46400.0,31.2095,31.2582,31.1609,31.1901,46400.0
2012-10-03 15:00:00,32.08,32.14,32.01,32.1,45000.0,31.1901,31.2484,31.122,31.2095,45000.0
2012-10-03 15:10:00,32.1,32.25,32.05,32.13,64200.0,31.2095,31.3554,31.1609,31.2387,64200.0
2012-10-03 15:20:00,32.13,32.25,32.04,32.18,46400.0,31.2387,31.3554,31.1512,31.2873,46400.0
2012-10-03 15:30:00,32.19,32.21,32.1,32.16,58300.0,31.2971,31.3165,31.2095,31.2679,58300.0
2012-10-03 15:40:00,32.18,32.24,32.13,32.15,54300.0,31.2873,31.3457,31.2387,31.2582,54300.0
2012-10-03 15:50:00,32.16,32.24,32.11,32.19,112900.0,31.2679,31.3457,31.2193,31.2971,112900.0
2012-10-04 09:30:00,32.4,32.69,32.36,32.65,76200.0,31.5012,31.7832,31.4623,31.7443,76200.0
2012-10-04 09:40:00,32.62,32.89,32.57,32.89,76600.0,31.7151,31.9776,31.6665,31.9776,76600.0
2012-10-04 09:50:00,32.89,33.09,32.84,33.01,99000.0,31.9776,32.1721,31.929,32.0943,99000.0
2012-10-04 10:00:00,32.99,33.37,32.96,33.32,139800.0,32.0749,32.4443,32.0457,32.3957,139800.0
2012-10-04 10:10:00,33.33,33.69,33.31,33.63,177700.0,32.4054,32.7554,32.386,32.6971,177700.0
2012-10-04 10:20:00,33.62,33.64,33.4,33.49,62300.0,32.6874,32.7068,32.4735,32.561,62300.0
2012-10-04 10:30:00,33.48,33.57,33.37,33.42,61000.0,32.5513,32.6388,32.4443,32.4929,61000.0
2012-10-04 10:40:00,33.43,33.43,33.23,33.28,43500.0,32.5027,32.5027,32.3082,32.3568,43500.0
2012-10-04 10:50:00,33.28,33.39,33.25,33.35,51100.0,32.3568,32.4638,32.3276,32.4249,51100.0
2012-10-04 11:00:00,33.35,33.35,33.15,33.23,27600.0,32.4249,32.4249,32.2304,32.3082,27600.0
2012-10-04 11:10:00,33.19,33.42,33.19,33.23,47900.0,32.2693,32.4929,32.2693,32.3082,47900.0
2012-10-04 11:20:00,33.22,33.42,33.18,33.41,103500.0,32.2985,32.4929,32.2596,32.4832,103500.0
2012-10-04 11:30:00,33.41,33.51,33.37,33.51,55500.0,32.4832,32.5804,32.4443,32.5804,55500.0
2012-10-04 11:40:00,33.5,33.52,33.44,33.5,48900.0,32.5707,32.5902,32.5124,32.5707,48900.0
2012-10-04 11:50:00,33.49,33.66,33.41,33.64,48400.0,32.561,32.7263,32.4832,32.7068,48400.0
2012-10-04 12:00:00,33.66,33.87,33.61,33.87,37300.0,32.7263,32.9304,32.6777,32.9304,37300.0
2012-10-04 12:10:00,33.87,33.89,33.68,33.71,79300.0,32.9304,32.9499,32.7457,32.7749,79300.0
2012-10-04 12:20:00,33.73,33.99,33.73,33.93,106200.0,32.7943,33.0471,32.7943,32.9888,106200.0
2012-10-04 12:30:00,33.93,33.96,33.87,33.93,63800.0,32.9888,33.018,32.9304,32.9888,63800.0
2012-10-04 12:40:00,33.93,33.96,33.8,33.86,44700.0,32.9888,33.018,32.8624,32.9207,44700.0
2012-10-04 12:50:00,33.86,33.95,33.83,33.86,36200.0,32.9207,33.0082,32.8916,32.9207,36200.0
2012-10-04 13:00:00,33.86,33.9,33.79,33.87,23600.0,32.9207,32.9596,32.8527,32.9304,23600.0
2012-10-04 13:10:00,33.88,33.94,33.83,33.83,96600.0,32.9402,32.9985,32.8916,32.8916,96600.0
2012-10-04 13:20:00,33.83,33.83,33.79,33.79,25200.0,32.8916,32.8916,32.8527,32.8527,25200.0
2012-10-04 13:30:00,33.8,33.88,33.79,33.88,32400.0,32.8624,32.9402,32.8527,32.9402,32400.0
2012-10-04 13:40:00,33.87,33.87,33.76,33.8,27500.0,32.9304,32.9304,32.8235,32.8624,27500.0
2012-10-04 13:50:00,33.78,33.93,33.73,33.9,88200.0,32.8429,32.9888,32.7943,32.9596,88200.0
2012-10-04 14:00:00,33.93,33.93,33.67,33.77,27800.0,32.9888,32.9888,32.736,32.8332,27800.0
2012-10-04 14:10:00,33.77,33.8,33.66,33.67,36300.0,32.8332,32.8624,32.7263,32.736,36300.0
2012-10-04 14:20:00,33.67,33.78,33.64,33.74,40100.0,32.736,32.8429,32.7068,32.8041,40100.0
2012-10-04 14:30:00,33.74,33.78,33.61,33.68,29400.0,32.8041,32.8429,32.6777,32.7457,29400.0
2012-10-04 14:40:00,33.67,33.77,33.65,33.7,19700.0,32.736,32.8332,32.7166,32.7652,19700.0
2012-10-04 14:50:00,33.68,33.68,33.6,33.63,19300.0,32.7457,32.7457,32.6679,32.6971,19300.0
2012-10-04 15:00:00,33.63,33.66,33.52,33.55,69600.0,32.6971,32.7263,32.5902,32.6193,69600.0
2012-10-04 15:10:00,33.55,33.64,33.53,33.64,30700.0,32.6193,32.7068,32.5999,32.7068,30700.0
2012-10-04 15:20:00,33.64,33.66,33.54,33.58,40900.0,32.7068,32.7263,32.6096,32.6485,40900.0
2012-10-04 15:30:00,33.58,33.58,33.49,33.52,68800.0,32.6485,32.6485,32.561,32.5902,68800.0
2012-10-04 15:40:00,33.51,33.56,33.41,33.45,85500.0,32.5804,32.629,32.4832,32.5221,85500.0
2012-10-04 15:50:00,33.45,33.61,33.38,33.58,304300.0,32.5221,32.6777,32.454,32.6485,304300.0
2012-10-05 09:30:00,34.1,34.94,34.09,34.73,335200.0,33.1541,33.9708,33.1443,33.7666,335200.0
2012-10-05 09:40:00,34.73,34.73,34.16,34.37,110400.0,33.7666,33.7666,33.2124,33.4166,110400.0
2012-10-05 09:50:00,34.39,34.87,34.35,34.81,75400.0,33.436,33.9027,33.3971,33.8444,75400.0
2012-10-05 10:00:00,34.8,35.09,34.74,34.85,134800.0,33.8347,34.1166,33.7763,33.8833,134800.0
2012-10-05 10:10:00,34.84,34.98,34.81,34.98,64900.0,33.8735,34.0097,33.8444,34.0097,64900.0
2012-10-05 10:20:00,34.96,35.2,34.92,35.08,198300.0,33.9902,34.2236,33.9513,34.1069,198300.0
2012-10-05 10:30:00,35.07,35.25,34.89,34.96,177500.0,34.0972,34.2722,33.9222,33.9902,177500.0
2012-10-05 10:40:00,34.94,34.94,34.46,34.49,128800.0,33.9708,33.9708,33.5041,33.5332,128800.0
2012-10-05 10:50:00,34.5,34.59,34.46,34.55,62100.0,33.543,33.6305,33.5041,33.5916,62100.0
2012-10-05 11:00:00,34.56,34.77,34.55,34.77,51000.0,33.6013,33.8055,33.5916,33.8055,51000.0
2012-10-05 11:10:00,34.75,34.77,34.62,34.76,40900.0,33.786,33.8055,33.6596,33.7958,40900.0
2012-10-05 11:20:00,34.72,34.8,34.68,34.72,31500.0,33.7569,33.8347,33.718,33.7569,31500.0
2012-10-05 11:30:00,34.71,34.76,34.68,34.7,19900.0,33.7471,33.7958,33.718,33.7374,19900.0
2012-10-05 11:40:00,34.69,34.69,34.52,34.6,25800.0,33.7277,33.7277,33.5624,33.6402,25800.0
2012-10-05 11:50:00,34.62,34.64,34.54,34.57,17400.0,33.6596,33.6791,33.5819,33.611,17400.0
2012-10-05 12:00:00,34.57,34.61,34.53,34.57,32100.0,33.611,33.6499,33.5721,33.611,32100.0
2012-10-05 12:10:00,34.55,34.7,34.52,34.56,28100.0,33.5916,33.7374,33.5624,33.6013,28100.0
2012-10-05 12:20:00,34.56,34.58,34.54,34.58,13800.0,33.6013,33.6208,33.5819,33.6208,13800.0
2012-10-05 12:30:00,34.59,34.64,34.59,34.59,8100.0,33.6305,33.6791,33.6305,33.6305,8100.0
2012-10-05 12:40:00,34.6,34.67,34.56,34.56,17400.0,33.6402,33.7083,33.6013,33.6013,17400.0
2012-10-05 12:50:00,34.57,34.59,34.52,34.59,58000.0,33.611,33.6305,33.5624,33.6305,58000.0
2012-10-05 13:00:00,34.57,34.59,34.52,34.57,22900.0,33.611,33.6305,33.5624,33.611,22900.0
2012-10-05 13:10:00,34.57,34.58,34.43,34.44,29100.0,33.611,33.6208,33.4749,33.4846,29100.0
2012-10-05 13:20:00,34.44,34.44,34.21,34.21,25300.0,33.4846,33.4846,33.261,33.261,25300.0
2012-10-05 13:30:00,34.21,34.27,34.15,34.19,46400.0,33.261,33.3194,33.2027,33.2416,46400.0
2012-10-05 13:40:00,34.19,34.19,34.03,34.03,54800.0,33.2416,33.2416,33.086,33.086,54800.0
2012-10-05 13:50:00,34.03,34.03,33.93,33.97,42800.0,33.086,33.086,32.9888,33.0277,42800.0
2012-10-05 14:00:00,33.95,33.98,33.88,33.88,22900.0,33.0082,33.0374,32.9402,32.9402,22900.0
2012-10-05 14:10:00,33.92,34.09,33.88,34.09,42300.0,32.9791,33.1443,32.9402,33.1443,42300.0
2012-10-05 14:20:00,34.1,34.17,34.08,34.11,28500.0,33.1541,33.2221,33.1346,33.1638,28500.0
2012-10-05 14:30:00,34.12,34.12,33.98,33.99,17600.0,33.1735,33.1735,33.0374,33.0471,17600.0
2012-10-05 14:40:00,33.97,34.13,33.96,33.98,21000.0,33.0277,33.1832,33.018,33.0374,21000.0
2012-10-05 14:50:00,33.98,34.03,33.77,33.77,46800.0,33.0374,33.086,32.8332,32.8332,46800.0
2012-10-05 15:00:00,33.78,33.92,33.75,33.86,56500.0,32.8429,32.9791,32.8138,32.9207,56500.0
2012-10-05 15:10:00,33.86,33.86,33.72,33.76,48000.0,32.9207,32.9207,32.7846,32.8235,48000.0
2012-10-05 15:20:00,33.77,33.82,33.7,33.75,46600.0,32.8332,32.8818,32.7652,32.8138,46600.0
2012-10-05 15:30:00,33.76,33.86,33.68,33.73,94600.0,32.8235,32.9207,32.7457,32.7943,94600.0
2012-10-05 15:40:00,33.72,33.94,33.71,33.91,114900.0,32.7846,32.9985,32.7749,32.9693,114900.0
2012-10-05 15:50:00,33.91,33.93,33.8,33.89,145800.0,32.9693,32.9888,32.8624,32.9499,145800.0
2012-10-08 09:30:00,33.4,33.51,33.01,33.12,79800.0,32.4735,32.5804,32.0943,32.2013,79800.0
2012-10-08 09:40:00,33.12,33.33,33.06,33.1,38100.0,32.2013,32.4054,32.1429,32.1818,38100.0
2012-10-08 09:50:00,33.09,33.4,33.09,33.3,38400.0,32.1721,32.4735,32.1721,32.3763,38400.0
2012-10-08 10:00:00,33.3,33.59,33.28,33.54,47100.0,32.3763,32.6582,32.3568,32.6096,47100.0
2012-10-08 10:10:00,33.54,33.62,33.45,33.48,29700.0,32.6096,32.6874,32.5221,32.5513,29700.0
2012-10-08 10:20:00,33.47,33.55,33.41,33.43,36800.0,32.5415,32.6193,32.4832,32.5027,36800.0
2012-10-08 10:30:00,33.46,33.59,33.42,33.59,16100.0,32.5318,32.6582,32.4929,32.6582,16100.0
2012-10-08 10:40:00,33.6,33.74,33.59,33.68,29800.0,32.6679,32.8041,32.6582,32.7457,29800.0
2012-10-08 10:50:00,33.67,33.69,33.53,33.54,26300.0,32.736,32.7554,32.5999,32.6096,26300.0
2012-10-08 11:00:00,33.5,33.61,33.42,33.45,25400.0,32.5707,32.6777,32.4929,32.5221,25400.0
2012-10-08 11:10:00,33.44,33.55,33.38,33.43,58800.0,32.5124,32.6193,32.454,32.5027,58800.0
2012-10-08 11:20:00,33.43,33.44,33.33,33.38,18900.0,32.5027,32.5124,32.4054,32.454,18900.0
2012-10-08 11:30:00,33.36,33.36,33.26,33.29,11100.0,32.4346,32.4346,32.3374,32.3665,11100.0
2012-10-08 11:40:00,33.3,33.4,33.24,33.35,35200.0,32.3763,32.4735,32.3179,32.4249,35200.0
2012-10-08 11:50:00,33.33,33.4,33.28,33.31,43100.0,32.4054,32.4735,32.3568,32.386,43100.0
2012-10-08 12:00:00,33.32,33.42,33.32,33.36,44700.0,32.3957,32.4929,32.3957,32.4346,44700.0
2012-10-08 12:10:00,33.35,33.4,33.21,33.24,37700.0,32.4249,32.4735,32.2888,32.3179,37700.0
2012-10-08 12:20:00,33.25,33.31,33.22,33.23,44000.0,32.3276,32.386,32.2985,32.3082,44000.0
2012-10-08 12:30:00,33.26,33.3,33.2,33.21,19400.0,32.3374,32.3763,32.279,32.2888,19400.0
2012-10-08 12:40:00,33.21,33.24,33.15,33.18,31400.0,32.2888,32.3179,32.2304,32.2596,31400.0
2012-10-08 12:50:00,33.18,33.29,33.18,33.27,33800.0,32.2596,32.3665,32.2596,32.3471,33800.0
2012-10-08 13:00:00,33.27,33.29,33.08,33.08,30700.0,32.3471,32.3665,32.1624,32.1624,30700.0
2012-10-08 13:10:00,33.11,33.12,33.05,33.1,20600.0,32.1915,32.2013,32.1332,32.1818,20600.0
2012-10-08 13:20:00,33.1,33.19,33.08,33.14,19700.0,32.1818,32.2693,32.1624,32.2207,19700.0
2012-10-08 13:30:00,33.16,33.23,33.14,33.14,21400.0,32.2401,32.3082,32.2207,32.2207,21400.0
2012-10-08 13:40:00,33.15,33.19,33.03,33.06,27700.0,32.2304,32.2693,32.1138,32.1429,27700.0
2012-10-08 13:50:00,33.08,33.13,33.06,33.12,17500.0,32.1624,32.211,32.1429,32.2013,17500.0
2012-10-08 14:00:00,33.11,33.19,33.11,33.12,36300.0,32.1915,32.2693,32.1915,32.2013,36300.0
2012-10-08 14:10:00,33.11,33.14,33.05,33.14,18200.0,32.1915,32.2207,32.1332,32.2207,18200.0
2012-10-08 14:20:00,33.14,33.25,33.14,33.18,29500.0,32.2207,32.3276,32.2207,32.2596,29500.0
2012-10-08 14:30:00,33.18,33.21,33.17,33.18,17200.0,32.2596,32.2888,32.2499,32.2596,17200.0
2012-10-08 14:40:00,33.17,33.18,33.07,33.13,21300.0,32.2499,32.2596,32.1526,32.211,21300.0
2012-10-08 14:50:00,33.16,33.29,33.16,33.25,22000.0,32.2401,32.3665,32.2401,32.3276,22000.0
2012-10-08 15:00:00,33.25,33.33,33.23,33.24,44700.0,32.3276,32.4054,32.3082,32.3179,44700.0
2012-10-08 15:10:00,33.24,33.39,33.2,33.38,45200.0,32.3179,32.4638,32.279,32.454,45200.0
2012-10-08 15:20:00,33.38,33.43,33.3,33.3,51100.0,32.454,32.5027,32.3763,32.3763,51100.0
2012-10-08 15:30:00,33.3,33.33,33.25,33.28,60300.0,32.3763,32.4054,32.3276,32.3568,60300.0
2012-10-08 15:40:00,33.26,33.34,33.25,33.25,58900.0,32.3374,32.4152,32.3276,32.3276,58900.0
2012-10-08 15:50:00,33.25,33.3,33.22,33.23,156000.0,32.3276,32.3763,32.2985,32.3082,156000.0
2012-10-09 09:30:00,33.25,33.25,32.97,33.2,27400.0,32.3276,32.3276,32.0554,32.279,27400.0
2012-10-09 09:40:00,33.21,33.23,33.03,33.06,21000.0,32.2888,32.3082,32.1138,32.1429,21000.0
2012-10-09 09:50:00,33.06,33.1,33.01,33.05,16300.0,32.1429,32.1818,32.0943,32.1332,16300.0
2012-10-09 10:00:00,33.03,33.23,33.02,33.1,17800.0,32.1138,32.3082,32.104,32.1818,17800.0
2012-10-09 10:10:00,33.07,33.16,33.05,33.05,9500.0,32.1526,32.2401,32.1332,32.1332,9500.0
2012-10-09 10:20:00,33.07,33.15,33.02,33.03,28900.0,32.1526,32.2304,32.104,32.1138,28900.0
2012-10-09 10:30:00,33.02,33.12,32.93,32.95,19400.0,32.104,32.2013,32.0165,32.036,19400.0
2012-10-09 10:40:00,32.96,33.0,32.66,32.66,46100.0,32.0457,32.0846,31.754,31.754,46100.0
2012-10-09 10:50:00,32.65,32.69,32.43,32.49,111800.0,31.7443,31.7832,31.5304,31.5887,111800.0
2012-10-09 11:00:00,32.49,32.72,32.35,32.72,50200.0,31.5887,31.8123,31.4526,31.8123,50200.0
2012-10-09 11:10:00,32.73,32.73,32.56,32.6,38900.0,31.8221,31.8221,31.6568,31.6957,38900.0
2012-10-09 11:20:00,32.6,32.64,32.36,32.47,65900.0,31.6957,31.7346,31.4623,31.5693,65900.0
2012-10-09 11:30:00,32.47,32.53,32.36,32.51,39700.0,31.5693,31.6276,31.4623,31.6082,39700.0
2012-10-09 11:40:00,32.5,32.67,32.48,32.64,31200.0,31.5985,31.7637,31.579,31.7346,31200.0
2012-10-09 11:50:00,32.65,32.8,32.64,32.79,66200.0,31.7443,31.8901,31.7346,31.8804,66200.0
2012-10-09 12:00:00,32.79,32.82,32.7,32.77,21600.0,31.8804,31.9096,31.7929,31.861,21600.0
2012-10-09 12:10:00,32.79,32.95,32.79,32.94,43900.0,31.8804,32.036,31.8804,32.0262,43900.0
2012-10-09 12:20:00,32.94,33.02,32.91,33.01,28800.0,32.0262,32.104,31.9971,32.0943,28800.0
2012-10-09 12:30:00,32.98,33.05,32.9,32.95,55500.0,32.0651,32.1332,31.9874,32.036,55500.0
2012-10-09 12:40:00,32.95,32.95,32.78,32.78,15600.0,32.036,32.036,31.8707,31.8707,15600.0
2012-10-09 12:50:00,32.78,32.93,32.77,32.91,17900.0,31.8707,32.0165,31.861,31.9971,17900.0
2012-10-09 13:00:00,32.93,32.98,32.89,32.92,8200.0,32.0165,32.0651,31.9776,32.0068,8200.0
2012-10-09 13:10:00,32.93,33.0,32.91,32.97,14600.0,32.0165,32.0846,31.9971,32.0554,14600.0
2012-10-09 13:20:00,33.0,33.14,32.92,33.12,30100.0,32.0846,32.2207,32.0068,32.2013,30100.0
2012-10-09 13:30:00,33.12,33.12,33.03,33.06,10500.0,32.2013,32.2013,32.1138,32.1429,10500.0
2012-10-09 13:40:00,33.05,33.14,33.05,33.05,21300.0,32.1332,32.2207,32.1332,32.1332,21300.0
2012-10-09 13:50:00,33.06,33.14,33.01,33.02,26800.0,32.1429,32.2207,32.0943,32.104,26800.0
2012-10-09 14:00:00,33.02,33.09,33.01,33.07,17300.0,32.104,32.1721,32.0943,32.1526,17300.0
2012-10-09 14:10:00,33.07,33.13,33.0,33.13,11700.0,32.1526,32.211,32.0846,32.211,11700.0
2012-10-09 14:20:00,33.12,33.15,33.04,33.04,19800.0,32.2013,32.2304,32.1235,32.1235,19800.0
2012-10-09 14:30:00,33.02,33.13,32.96,33.04,48000.0,32.104,32.211,32.0457,32.1235,48000.0
2012-10-09 14:40:00,33.04,33.12,32.88,33.12,62600.0,32.1235,32.2013,31.9679,32.2013,62600.0
2012-10-09 14:50:00,33.13,33.2,33.09,33.2,20400.0,32.211,32.279,32.1721,32.279,20400.0
2012-10-09 15:00:00,33.19,33.23,33.08,33.13,23600.0,32.2693,32.3082,32.1624,32.211,23600.0
2012-10-09 15:10:00,33.12,33.14,32.98,33.0,21000.0,32.2013,32.2207,32.0651,32.0846,21000.0
2012-10-09 15:20:00,33.01,33.07,32.95,32.97,88900.0,32.0943,32.1526,32.036,32.0554,88900.0
2012-10-09 15:30:00,32.99,33.07,32.92,33.03,38200.0,32.0749,32.1526,32.0068,32.1138,38200.0
2012-10-09 15:40:00,33.03,33.09,32.98,33.05,48000.0,32.1138,32.1721,32.0651,32.1332,48000.0
2012-10-09 15:50:00,33.06,33.11,33.02,33.08,169900.0,32.1429,32.1915,32.104,32.1624,169900.0
2012-10-10 09:30:00,33.13,33.13,32.78,32.78,19100.0,32.211,32.211,31.8707,31.8707,19100.0
2012-10-10 09:40:00,32.78,33.01,32.6,33.01,67500.0,31.8707,32.0943,31.6957,32.0943,67500.0
2012-10-10 09:50:00,32.98,33.02,32.67,32.87,86100.0,32.0651,32.104,31.7637,31.9582,86100.0
2012-10-10 10:00:00,32.87,32.98,32.73,32.77,15600.0,31.9582,32.0651,31.8221,31.861,15600.0
2012-10-10 10:10:00,32.77,32.89,32.5,32.52,101700.0,31.861,31.9776,31.5985,31.6179,101700.0
2012-10-10 10:20:00,32.55,32.79,32.55,32.78,40800.0,31.6471,31.8804,31.6471,31.8707,40800.0
2012-10-10 10:30:00,32.77,32.82,32.65,32.74,48500.0,31.861,31.9096,31.7443,31.8318,48500.0
2012-10-10 10:40:00,32.76,32.78,32.56,32.56,14000.0,31.8512,31.8707,31.6568,31.6568,14000.0
2012-10-10 10:50:00,32.56,32.59,32.5,32.51,21800.0,31.6568,31.686,31.5985,31.6082,21800.0
2012-10-10 11:00:00,32.53,32.53,32.38,32.43,27700.0,31.6276,31.6276,31.4818,31.5304,27700.0
2012-10-10 11:10:00,32.42,32.44,32.22,32.36,71600.0,31.5207,31.5401,31.3262,31.4623,71600.0
2012-10-10 11:20:00,32.36,32.38,32.23,32.24,25700.0,31.4623,31.4818,31.3359,31.3457,25700.0
2012-10-10 11:30:00,32.29,32.29,32.11,32.11,37800.0,31.3943,31.3943,31.2193,31.2193,37800.0
2012-10-10 11:40:00,32.11,32.21,32.1,32.16,39100.0,31.2193,31.3165,31.2095,31.2679,39100.0
2012-10-10 11:50:00,32.16,32.2,32.02,32.1,59500.0,31.2679,31.3068,31.1318,31.2095,59500.0
2012-10-10 12:00:00,32.09,32.25,32.09,32.25,27100.0,31.1998,31.3554,31.1998,31.3554,27100.0
2012-10-10 12:10:00,32.25,32.27,32.09,32.09,43600.0,31.3554,31.3748,31.1998,31.1998,43600.0
2012-10-10 12:20:00,32.1,32.3,32.07,32.25,48800.0,31.2095,31.404,31.1804,31.3554,48800.0
2012-10-10 12:30:00,32.26,32.28,32.05,32.11,33800.0,31.3651,31.3846,31.1609,31.2193,33800.0
2012-10-10 12:40:00,32.1,32.11,32.04,32.1,14900.0,31.2095,31.2193,31.1512,31.2095,14900.0
2012-10-10 12:50:00,32.09,32.13,32.0,32.02,99300.0,31.1998,31.2387,31.1123,31.1318,99300.0
2012-10-10 13:00:00,32.03,32.13,32.02,32.05,73200.0,31.1415,31.2387,31.1318,31.1609,73200.0
2012-10-10 13:10:00,32.05,32.07,31.89,31.91,109200.0,31.1609,31.1804,31.0054,31.0248,109200.0
2012-10-10 13:20:00,31.91,32.01,31.9,31.94,55700.0,31.0248,31.122,31.0151,31.054,55700.0
2012-10-10 13:30:00,31.95,32.12,31.93,31.98,65100.0,31.0637,31.229,31.0443,31.0929,65100.0
2012-10-10 13:40:00,31.99,32.03,31.95,32.0,56500.0,31.1026,31.1415,31.0637,31.1123,56500.0
2012-10-10 13:50:00,32.0,32.08,31.95,32.02,48800.0,31.1123,31.1901,31.0637,31.1318,48800.0
2012-10-10 14:00:00,32.03,32.12,32.0,32.05,74300.0,31.1415,31.229,31.1123,31.1609,74300.0
2012-10-10 14:10:00,32.05,32.06,31.97,32.02,31100.0,31.1609,31.1707,31.0832,31.1318,31100.0
2012-10-10 14:20:00,32.0,32.02,31.95,31.98,35400.0,31.1123,31.1318,31.0637,31.0929,35400.0
2012-10-10 14:30:00,31.98,31.99,31.81,31.82,67100.0,31.0929,31.1026,30.9276,30.9373,67100.0
2012-10-10 14:40:00,31.83,31.84,31.63,31.73,140200.0,30.947,30.9568,30.7526,30.8498,140200.0
2012-10-10 14:50:00,31.73,31.77,31.64,31.67,76500.0,30.8498,30.8887,30.7623,30.7915,76500.0
2012-10-10 15:00:00,31.67,31.7,31.47,31.69,136500.0,30.7915,30.8206,30.597,30.8109,136500.0
2012-10-10 15:10:00,31.67,31.85,31.67,31.85,99500.0,30.7915,30.9665,30.7915,30.9665,99500.0
2012-10-10 15:20:00,31.84,32.11,31.84,32.03,136400.0,30.9568,31.2193,30.9568,31.1415,136400.0
2012-10-10 15:30:00,32.02,32.11,32.0,32.11,81600.0,31.1318,31.2193,31.1123,31.2193,81600.0
2012-10-10 15:40:00,32.13,32.19,32.05,32.15,156000.0,31.2387,31.2971,31.1609,31.2582,156000.0
2012-10-10 15:50:00,32.15,32.17,31.99,32.09,199000.0,31.2582,31.2776,31.1026,31.1998,199000.0
2012-10-11 09:30:00,32.8,33.05,32.65,32.95,151200.0,31.8901,32.1332,31.7443,32.036,151200.0
2012-10-11 09:40:00,32.97,32.98,32.45,32.66,92200.0,32.0554,32.0651,31.5498,31.754,92200.0
2012-10-11 09:50:00,32.68,32.74,32.62,32.67,54300.0,31.7735,31.8318,31.7151,31.7637,54300.0
2012-10-11 10:00:00,32.67,32.76,32.6,32.69,114300.0,31.7637,31.8512,31.6957,31.7832,114300.0
2012-10-11 10:10:00,32.69,32.83,32.61,32.78,91800.0,31.7832,31.9193,31.7054,31.8707,91800.0
2012-10-11 10:20:00,32.77,32.89,32.77,32.86,33200.0,31.861,31.9776,31.861,31.9485,33200.0
2012-10-11 10:30:00,32.87,32.9,32.82,32.88,21400.0,31.9582,31.9874,31.9096,31.9679,21400.0
2012-10-11 10:40:00,32.88,32.9,32.82,32.82,72800.0,31.9679,31.9874,31.9096,31.9096,72800.0
2012-10-11 10:50:00,32.86,32.9,32.79,32.89,60300.0,31.9485,31.9874,31.8804,31.9776,60300.0
2012-10-11 11:00:00,32.9,32.98,32.86,32.86,67000.0,31.9874,32.0651,31.9485,31.9485,67000.0
2012-10-11 11:10:00,32.87,32.97,32.85,32.9,22400.0,31.9582,32.0554,31.9387,31.9874,22400.0
2012-10-11 11:20:00,32.91,33.07,32.91,33.01,40500.0,31.9971,32.1526,31.9971,32.0943,40500.0
2012-10-11 11:30:00,33.02,33.02,32.93,33.01,43300.0,32.104,32.104,32.0165,32.0943,43300.0
2012-10-11 11:40:00,33.01,33.03,32.94,33.02,172100.0,32.0943,32.1138,32.0262,32.104,172100.0
2012-10-11 11:50:00,33.04,33.05,32.78,32.96,31100.0,32.1235,32.1332,31.8707,32.0457,31100.0
2012-10-11 12:00:00,32.96,33.01,32.93,32.94,31900.0,32.0457,32.0943,32.0165,32.0262,31900.0
2012-10-11 12:10:00,32.93,33.01,32.91,32.92,33900.0,32.0165,32.0943,31.9971,32.0068,33900.0
2012-10-11 12:20:00,32.91,32.93,32.85,32.89,28400.0,31.9971,32.0165,31.9387,31.9776,28400.0
2012-10-11 12:30:00,32.92,32.93,32.76,32.77,58600.0,32.0068,32.0165,31.8512,31.861,58600.0
2012-10-11 12:40:00,32.77,32.85,32.64,32.79,60900.0,31.861,31.9387,31.7346,31.8804,60900.0
2012-10-11 12:50:00,32.79,32.88,32.75,32.78,32800.0,31.8804,31.9679,31.8415,31.8707,32800.0
2012-10-11 13:00:00,32.79,32.85,32.72,32.74,34100.0,31.8804,31.9387,31.8123,31.8318,34100.0
2012-10-11 13:10:00,32.73,32.75,32.65,32.66,28600.0,31.8221,31.8415,31.7443,31.754,28600.0
2012-10-11 13:20:00,32.65,32.73,32.64,32.69,57100.0,31.7443,31.8221,31.7346,31.7832,57100.0
2012-10-11 13:30:00,32.67,32.69,32.48,32.59,39800.0,31.7637,31.7832,31.579,31.686,39800.0
2012-10-11 13:40:00,32.58,32.6,32.39,32.45,38000.0,31.6762,31.6957,31.4915,31.5498,38000.0
2012-10-11 13:50:00,32.45,32.55,32.42,32.48,65600.0,31.5498,31.6471,31.5207,31.579,65600.0
2012-10-11 14:00:00,32.48,32.53,32.45,32.51,75100.0,31.579,31.6276,31.5498,31.6082,75100.0
2012-10-11 14:10:00,32.52,32.68,32.5,32.65,29500.0,31.6179,31.7735,31.5985,31.7443,29500.0
2012-10-11 14:20:00,32.64,32.66,32.4,32.4,101600.0,31.7346,31.754,31.5012,31.5012,101600.0
2012-10-11 14:30:00,32.41,32.54,32.41,32.52,52200.0,31.5109,31.6373,31.5109,31.6179,52200.0
2012-10-11 14:40:00,32.51,32.59,32.48,32.59,37200.0,31.6082,31.686,31.579,31.686,37200.0
2012-10-11 14:50:00,32.6,32.67,32.55,32.58,39100.0,31.6957,31.7637,31.6471,31.6762,39100.0
2012-10-11 15:00:00,32.56,32.65,32.54,32.57,39200.0,31.6568,31.7443,31.6373,31.6665,39200.0
2012-10-11 15:10:00,32.58,32.63,32.53,32.57,51300.0,31.6762,31.7248,31.6276,31.6665,51300.0
2012-10-11 15:20:00,32.57,32.6,32.54,32.58,61100.0,31.6665,31.6957,31.6373,31.6762,61100.0
2012-10-11 15:30:00,32.58,32.61,32.51,32.55,74800.0,31.6762,31.7054,31.6082,31.6471,74800.0
2012-10-11 15:40:00,32.55,32.59,32.43,32.45,102400.0,31.6471,31.686,31.5304,31.5498,102400.0
2012-10-11 15:50:00,32.46,32.52,32.41,32.49,224600.0,31.5596,31.6179,31.5109,31.5887,224600.0
2012-10-12 09:30:00,32.5,32.6,32.32,32.58,72900.0,31.5985,31.6957,31.4234,31.6762,72900.0
2012-10-12 09:40:00,32.57,32.62,32.29,32.38,91100.0,31.6665,31.7151,31.3943,31.4818,91100.0
2012-10-12 09:50:00,32.4,32.56,32.34,32.54,63400.0,31.5012,31.6568,31.4429,31.6373,63400.0
2012-10-12 10:00:00,32.54,32.69,32.38,32.45,53800.0,31.6373,31.7832,31.4818,31.5498,53800.0
2012-10-12 10:10:00,32.45,32.51,32.14,32.15,61400.0,31.5498,31.6082,31.2484,31.2582,61400.0
2012-10-12 10:20:00,32.13,32.26,32.1,32.2,72700.0,31.2387,31.3651,31.2095,31.3068,72700.0
2012-10-12 10:30:00,32.2,32.24,32.07,32.07,49000.0,31.3068,31.3457,31.1804,31.1804,49000.0
2012-10-12 10:40:00,32.07,32.08,31.85,31.96,54800.0,31.1804,31.1901,30.9665,31.0734,54800.0
2012-10-12 10:50:00,31.96,32.15,31.84,32.04,48100.0,31.0734,31.2582,30.9568,31.1512,48100.0
2012-10-12 11:00:00,32.03,32.08,32.0,32.01,36400.0,31.1415,31.1901,31.1123,31.122,36400.0
2012-10-12 11:10:00,32.01,32.01,31.81,31.81,55400.0,31.122,31.122,30.9276,30.9276,55400.0
2012-10-12 11:20:00,31.81,31.85,31.7,31.75,1247600.0,30.9276,30.9665,30.8206,30.8693,1247600.0
2012-10-12 11:30:00,31.73,31.75,31.64,31.75,301400.0,30.8498,30.8693,30.7623,30.8693,301400.0
2012-10-12 11:40:00,31.76,31.86,31.71,31.83,98400.0,30.879,30.9762,30.8304,30.947,98400.0
2012-10-12 11:50:00,31.82,31.97,31.8,31.97,116900.0,30.9373,31.0832,30.9179,31.0832,116900.0
2012-10-12 12:00:00,31.96,32.02,31.81,31.84,88500.0,31.0734,31.1318,30.9276,30.9568,88500.0
2012-10-12 12:10:00,31.85,31.85,31.69,31.73,50300.0,30.9665,30.9665,30.8109,30.8498,50300.0
2012-10-12 12:20:00,31.74,31.79,31.66,31.7,31900.0,30.8595,30.9081,30.7818,30.8206,31900.0
2012-10-12 12:30:00,31.7,31.8,31.7,31.74,37400.0,30.8206,30.9179,30.8206,30.8595,37400.0
2012-10-12 12:40:00,31.76,31.76,31.7,31.72,18100.0,30.879,30.879,30.8206,30.8401,18100.0
2012-10-12 12:50:00,31.71,31.74,31.7,31.71,38400.0,30.8304,30.8595,30.8206,30.8304,38400.0
2012-10-12 13:00:00,31.72,31.74,31.7,31.71,24400.0,30.8401,30.8595,30.8206,30.8304,24400.0
2012-10-12 13:10:00,31.7,31.76,31.69,31.73,75700.0,30.8206,30.879,30.8109,30.8498,75700.0
2012-10-12 13:20:00,31.73,31.76,31.67,31.69,54100.0,30.8498,30.879,30.7915,30.8109,54100.0
2012-10-12 13:30:00,31.68,31.71,31.65,31.7,52300.0,30.8012,30.8304,30.772,30.8206,52300.0
2012-10-12 13:40:00,31.7,31.76,31.7,31.75,80600.0,30.8206,30.879,30.8206,30.8693,80600.0
2012-10-12 13:50:00,31.75,31.77,31.68,31.77,89400.0,30.8693,30.8887,30.8012,30.8887,89400.0
2012-10-12 14:00:00,31.77,31.82,31.75,31.76,65400.0,30.8887,30.9373,30.8693,30.879,65400.0
2012-10-12 14:10:00,31.78,31.8,31.75,31.79,22500.0,30.8984,30.9179,30.8693,30.9081,22500.0
2012-10-12 14:20:00,31.79,31.82,31.75,31.75,37800.0,30.9081,30.9373,30.8693,30.8693,37800.0
2012-10-12 14:30:00,31.77,31.78,31.7,31.78,51400.0,30.8887,30.8984,30.8206,30.8984,51400.0
2012-10-12 14:40:00,31.79,31.79,31.73,31.73,35300.0,30.9081,30.9081,30.8498,30.8498,35300.0
2012-10-12 14:50:00,31.73,31.8,31.72,31.75,55600.0,30.8498,30.9179,30.8401,30.8693,55600.0
2012-10-12 15:00:00,31.76,31.79,31.72,31.75,48600.0,30.879,30.9081,30.8401,30.8693,48600.0
2012-10-12 15:10:00,31.74,31.78,31.73,31.73,43600.0,30.8595,30.8984,30.8498,30.8498,43600.0
2012-10-12 15:20:00,31.73,31.78,31.71,31.74,70500.0,30.8498,30.8984,30.8304,30.8595,70500.0
2012-10-12 15:30:00,31.74,31.89,31.73,31.89,182700.0,30.8595,31.0054,30.8498,31.0054,182700.0
2012-10-12 15:40:00,31.88,32.01,31.86,32.0,152900.0,30.9957,31.122,30.9762,31.1123,152900.0
2012-10-12 15:50:00,31.99,32.07,31.95,32.07,415400.0,31.1026,31.1804,31.0637,31.1804,415400.0
2012-10-15 09:30:00,32.31,32.7,32.26,32.61,322200.0,31.4137,31.7929,31.3651,31.7054,322200.0
2012-10-15 09:40:00,32.6,32.81,32.46,32.63,183100.0,31.6957,31.8999,31.5596,31.7248,183100.0
2012-10-15 09:50:00,32.62,32.72,32.45,32.68,217600.0,31.7151,31.8123,31.5498,31.7735,217600.0
2012-10-15 10:00:00,32.66,32.8,32.59,32.72,108200.0,31.754,31.8901,31.686,31.8123,108200.0
2012-10-15 10:10:00,32.74,32.77,32.57,32.68,55000.0,31.8318,31.861,31.6665,31.7735,55000.0
2012-10-15 10:20:00,32.68,32.91,32.66,32.77,65900.0,31.7735,31.9971,31.754,31.861,65900.0
2012-10-15 10:30:00,32.77,32.95,32.76,32.93,90900.0,31.861,32.036,31.8512,32.0165,90900.0
2012-10-15 10:40:00,32.93,33.06,32.89,33.0,112400.0,32.0165,32.1429,31.9776,32.0846,112400.0
2012-10-15 10:50:00,33.01,33.23,32.98,33.15,59100.0,32.0943,32.3082,32.0651,32.2304,59100.0
2012-10-15 11:00:00,33.17,33.33,33.11,33.26,73300.0,32.2499,32.4054,32.1915,32.3374,73300.0
2012-10-15 11:10:00,33.27,33.48,33.26,33.47,97500.0,32.3471,32.5513,32.3374,32.5415,97500.0
2012-10-15 11:20:00,33.46,33.63,33.41,33.44,123000.0,32.5318,32.6971,32.4832,32.5124,123000.0
2012-10-15 11:30:00,33.41,33.53,33.33,33.33,98100.0,32.4832,32.5999,32.4054,32.4054,98100.0
2012-10-15 11:40:00,33.34,33.46,33.32,33.34,66200.0,32.4152,32.5318,32.3957,32.4152,66200.0
2012-10-15 11:50:00,33.35,33.46,33.32,33.39,77500.0,32.4249,32.5318,32.3957,32.4638,77500.0
2012-10-15 12:00:00,33.38,33.42,33.32,33.37,72000.0,32.454,32.4929,32.3957,32.4443,72000.0
2012-10-15 12:10:00,33.39,33.4,33.32,33.34,93800.0,32.4638,32.4735,32.3957,32.4152,93800.0
2012-10-15 12:20:00,33.34,33.35,33.19,33.32,71100.0,32.4152,32.4249,32.2693,32.3957,71100.0
2012-10-15 12:30:00,33.35,33.4,33.23,33.35,59500.0,32.4249,32.4735,32.3082,32.4249,59500.0
2012-10-15 12:40:00,33.35,33.38,33.26,33.31,31800.0,32.4249,32.454,32.3374,32.386,31800.0
2012-10-15 12:50:00,33.32,33.35,33.22,33.24,36800.0,32.3957,32.4249,32.2985,32.3179,36800.0
2012-10-15 13:00:00,33.25,33.26,33.15,33.17,45800.0,32.3276,32.3374,32.2304,32.2499,45800.0
2012-10-15 13:10:00,33.18,33.24,33.15,33.19,105000.0,32.2596,32.3179,32.2304,32.2693,105000.0
2012-10-15 13:20:00,33.19,33.26,33.14,33.19,120700.0,32.2693,32.3374,32.2207,32.2693,120700.0
2012-10-15 13:30:00,33.19,33.29,33.19,33.25,65000.0,32.2693,32.3665,32.2693,32.3276,65000.0
2012-10-15 13:40:00,33.25,33.26,33.18,33.21,111300.0,32.3276,32.3374,32.2596,32.2888,111300.0
2012-10-15 13:50:00,33.21,33.28,33.18,33.24,51000.0,32.2888,32.3568,32.2596,32.3179,51000.0
2012-10-15 14:00:00,33.24,33.29,33.15,33.17,45600.0,32.3179,32.3665,32.2304,32.2499,45600.0
2012-10-15 14:10:00,33.18,33.19,33.07,33.08,63100.0,32.2596,32.2693,32.1526,32.1624,63100.0
2012-10-15 14:20:00,33.09,33.27,33.07,33.19,73800.0,32.1721,32.3471,32.1526,32.2693,73800.0
2012-10-15 14:30:00,33.2,33.2,33.04,33.11,55000.0,32.279,32.279,32.1235,32.1915,55000.0
2012-10-15 14:40:00,33.09,33.11,32.98,33.09,41200.0,32.1721,32.1915,32.0651,32.1721,41200.0
2012-10-15 14:50:00,33.08,33.17,33.05,33.16,60400.0,32.1624,32.2499,32.1332,32.2401,60400.0
2012-10-15 15:00:00,33.17,33.26,33.16,33.25,45200.0,32.2499,32.3374,32.2401,32.3276,45200.0
2012-10-15 15:10:00,33.25,33.35,33.24,33.29,52700.0,32.3276,32.4249,32.3179,32.3665,52700.0
2012-10-15 15:20:00,33.28,33.28,33.15,33.21,54500.0,32.3568,32.3568,32.2304,32.2888,54500.0
2012-10-15 15:30:00,33.22,33.35,33.18,33.28,64200.0,32.2985,32.4249,32.2596,32.3568,64200.0
2012-10-15 15:40:00,33.28,33.38,33.23,33.38,134000.0,32.3568,32.454,32.3082,32.454,134000.0
2012-10-15 15:50:00,33.36,33.54,33.34,33.44,286500.0,32.4346,32.6096,32.4152,32.5124,286500.0
2012-10-16 09:30:00,33.44,33.66,33.31,33.61,99200.0,32.5124,32.7263,32.386,32.6777,99200.0
2012-10-16 09:40:00,33.61,33.89,33.58,33.64,137800.0,32.6777,32.9499,32.6485,32.7068,137800.0
2012-10-16 09:50:00,33.63,33.74,33.55,33.62,79300.0,32.6971,32.8041,32.6193,32.6874,79300.0
2012-10-16 10:00:00,33.65,33.65,33.42,33.42,57300.0,32.7166,32.7166,32.4929,32.4929,57300.0
2012-10-16 10:10:00,33.39,33.47,33.33,33.43,89000.0,32.4638,32.5415,32.4054,32.5027,89000.0
2012-10-16 10:20:00,33.43,33.44,33.3,33.38,50700.0,32.5027,32.5124,32.3763,32.454,50700.0
2012-10-16 10:30:00,33.38,33.39,33.24,33.38,67500.0,32.454,32.4638,32.3179,32.454,67500.0
2012-10-16 10:40:00,33.38,33.4,33.35,33.37,34700.0,32.454,32.4735,32.4249,32.4443,34700.0
2012-10-16 10:50:00,33.36,33.38,33.21,33.22,53100.0,32.4346,32.454,32.2888,32.2985,53100.0
2012-10-16 11:00:00,33.22,33.22,32.94,33.02,73600.0,32.2985,32.2985,32.0262,32.104,73600.0
2012-10-16 11:10:00,33.01,33.11,32.91,33.01,135100.0,32.0943,32.1915,31.9971,32.0943,135100.0
2012-10-16 11:20:00,33.0,33.17,32.99,33.16,67200.0,32.0846,32.2499,32.0749,32.2401,67200.0
2012-10-16 11:30:00,33.18,33.24,33.16,33.16,30400.0,32.2596,32.3179,32.2401,32.2401,30400.0
2012-10-16 11:40:00,33.19,33.2,33.1,33.11,43900.0,32.2693,32.279,32.1818,32.1915,43900.0
2012-10-16 11:50:00,33.13,33.14,33.1,33.11,47100.0,32.211,32.2207,32.1818,32.1915,47100.0
2012-10-16 12:00:00,33.11,33.23,33.1,33.19,88600.0,32.1915,32.3082,32.1818,32.2693,88600.0
2012-10-16 12:10:00,33.17,33.2,33.09,33.1,72800.0,32.2499,32.279,32.1721,32.1818,72800.0
2012-10-16 12:20:00,33.11,33.12,33.05,33.11,55500.0,32.1915,32.2013,32.1332,32.1915,55500.0
2012-10-16 12:30:00,33.11,33.16,33.09,33.11,30700.0,32.1915,32.2401,32.1721,32.1915,30700.0
2012-10-16 12:40:00,33.11,33.15,33.07,33.12,44300.0,32.1915,32.2304,32.1526,32.2013,44300.0
2012-10-16 12:50:00,33.11,33.14,33.02,33.02,38500.0,32.1915,32.2207,32.104,32.104,38500.0
2012-10-16 13:00:00,33.03,33.05,33.0,33.02,29100.0,32.1138,32.1332,32.0846,32.104,29100.0
2012-10-16 13:10:00,33.03,33.09,33.0,33.08,45900.0,32.1138,32.1721,32.0846,32.1624,45900.0
2012-10-16 13:20:00,33.07,33.1,33.05,33.09,37200.0,32.1526,32.1818,32.1332,32.1721,37200.0
2012-10-16 13:30:00,33.09,33.14,33.07,33.14,54800.0,32.1721,32.2207,32.1526,32.2207,54800.0
2012-10-16 13:40:00,33.14,33.35,33.11,33.33,151100.0,32.2207,32.4249,32.1915,32.4054,151100.0
2012-10-16 13:50:00,33.34,33.44,33.25,33.41,251800.0,32.4152,32.5124,32.3276,32.4832,251800.0
2012-10-16 14:00:00,33.41,33.61,33.39,33.58,101900.0,32.4832,32.6777,32.4638,32.6485,101900.0
2012-10-16 14:10:00,33.58,33.71,33.49,33.68,123500.0,32.6485,32.7749,32.561,32.7457,123500.0
2012-10-16 14:20:00,33.68,33.7,33.57,33.69,46200.0,32.7457,32.7652,32.6388,32.7554,46200.0
2012-10-16 14:30:00,33.69,33.78,33.61,33.68,51800.0,32.7554,32.8429,32.6777,32.7457,51800.0
2012-10-16 14:40:00,33.68,33.68,33.59,33.59,66500.0,32.7457,32.7457,32.6582,32.6582,66500.0
2012-10-16 14:50:00,33.63,33.64,33.46,33.57,86500.0,32.6971,32.7068,32.5318,32.6388,86500.0
2012-10-16 15:00:00,33.54,33.59,33.48,33.5,133800.0,32.6096,32.6582,32.5513,32.5707,133800.0
2012-10-16 15:10:00,33.51,33.54,33.47,33.48,88500.0,32.5804,32.6096,32.5415,32.5513,88500.0
2012-10-16 15:20:00,33.48,33.57,33.42,33.55,109000.0,32.5513,32.6388,32.4929,32.6193,109000.0
2012-10-16 15:30:00,33.57,33.77,33.57,33.71,123000.0,32.6388,32.8332,32.6388,32.7749,123000.0
2012-10-16 15:40:00,33.72,34.04,33.71,34.01,246400.0,32.7846,33.0957,32.7749,33.0666,246400.0
2012-10-16 15:50:00,33.96,34.11,33.93,33.95,472300.0,33.018,33.1638,32.9888,33.0082,472300.0
2012-10-17 09:30:00,36.83,36.89,35.36,36.36,898500.0,35.8083,35.8667,34.3791,35.3514,898500.0
2012-10-17 09:40:00,36.36,37.12,36.11,36.98,650300.0,35.3514,36.0903,35.1083,35.9542,650300.0
2012-10-17 09:50:00,36.97,37.49,36.95,37.33,541600.0,35.9445,36.45,35.925,36.2945,541600.0
2012-10-17 10:00:00,37.33,37.47,37.21,37.35,393600.0,36.2945,36.4306,36.1778,36.3139,393600.0
2012-10-17 10:10:00,37.38,37.68,37.3,37.61,409400.0,36.3431,36.6348,36.2653,36.5667,409400.0
2012-10-17 10:20:00,37.6,38.04,37.5,37.78,304000.0,36.557,36.9848,36.4598,36.732,304000.0
2012-10-17 10:30:00,37.76,37.97,37.48,37.55,260700.0,36.7125,36.9167,36.4403,36.5084,260700.0
2012-10-17 10:40:00,37.55,37.75,37.49,37.71,157700.0,36.5084,36.7028,36.45,36.6639,157700.0
2012-10-17 10:50:00,37.71,37.8,37.63,37.74,148900.0,36.6639,36.7514,36.5861,36.6931,148900.0
2012-10-17 11:00:00,37.74,37.91,37.62,37.66,223500.0,36.6931,36.8584,36.5764,36.6153,223500.0
2012-10-17 11:10:00,37.66,38.75,37.61,38.54,498000.0,36.6153,37.6751,36.5667,37.4709,498000.0
2012-10-17 11:20:00,38.5,38.54,37.91,38.12,318400.0,37.432,37.4709,36.8584,37.0626,318400.0
2012-10-17 11:30:00,38.09,38.36,38.01,38.26,184000.0,37.0334,37.2959,36.9556,37.1987,184000.0
2012-10-17 11:40:00,38.26,38.51,38.19,38.4,325800.0,37.1987,37.4417,37.1306,37.3348,325800.0
2012-10-17 11:50:00,38.38,38.53,38.01,38.48,192700.0,37.3153,37.4612,36.9556,37.4126,192700.0
2012-10-17 12:00:00,38.48,38.75,38.36,38.6,225600.0,37.4126,37.6751,37.2959,37.5292,225600.0
2012-10-17 12:10:00,38.6,38.67,38.53,38.57,272500.0,37.5292,37.5973,37.4612,37.5001,272500.0
2012-10-17 12:20:00,38.57,38.7,38.48,38.68,141100.0,37.5001,37.6265,37.4126,37.607,141100.0
2012-10-17 12:30:00,38.7,39.01,38.69,39.01,260600.0,37.6265,37.9279,37.6167,37.9279,260600.0
2012-10-17 12:40:00,39.01,39.08,38.79,38.95,219200.0,37.9279,37.9959,37.714,37.8695,219200.0
2012-10-17 12:50:00,38.94,38.97,38.73,38.93,179900.0,37.8598,37.889,37.6556,37.8501,179900.0
2012-10-17 13:00:00,38.95,38.97,38.72,38.89,104300.0,37.8695,37.889,37.6459,37.8112,104300.0
2012-10-17 13:10:00,38.86,39.02,38.86,38.99,182200.0,37.782,37.9376,37.782,37.9084,182200.0
2012-10-17 13:20:00,38.98,38.98,38.74,38.87,212000.0,37.8987,37.8987,37.6654,37.7917,212000.0
2012-10-17 13:30:00,38.89,38.93,38.76,38.77,118600.0,37.8112,37.8501,37.6848,37.6945,118600.0
2012-10-17 13:40:00,38.77,38.86,38.71,38.83,419500.0,37.6945,37.782,37.6362,37.7529,419500.0
2012-10-17 13:50:00,38.83,38.87,38.72,38.78,101200.0,37.7529,37.7917,37.6459,37.7042,101200.0
2012-10-17 14:00:00,38.78,39.0,38.73,38.95,138400.0,37.7042,37.9181,37.6556,37.8695,138400.0
2012-10-17 14:10:00,38.94,38.98,38.75,38.93,311400.0,37.8598,37.8987,37.6751,37.8501,311400.0
2012-10-17 14:20:00,38.94,39.0,38.92,39.0,159100.0,37.8598,37.9181,37.8404,37.9181,159100.0
2012-10-17 14:30:00,39.0,39.3,38.99,39.24,307900.0,37.9181,38.2098,37.9084,38.1515,307900.0
2012-10-17 14:40:00,39.26,39.47,39.25,39.45,241200.0,38.1709,38.3751,38.1612,38.3557,241200.0
2012-10-17 14:50:00,39.45,39.65,39.41,39.65,407900.0,38.3557,38.5501,38.3168,38.5501,407900.0
2012-10-17 15:00:00,39.65,39.71,39.11,39.25,417100.0,38.5501,38.6084,38.0251,38.1612,417100.0
2012-10-17 15:10:00,39.24,39.28,39.07,39.12,316400.0,38.1515,38.1904,37.9862,38.0348,316400.0
2012-10-17 15:20:00,39.12,39.17,39.07,39.11,246300.0,38.0348,38.0834,37.9862,38.0251,246300.0
2012-10-17 15:30:00,39.11,39.16,38.99,39.16,237800.0,38.0251,38.0737,37.9084,38.0737,237800.0
2012-10-17 15:40:00,39.16,39.16,38.87,38.99,387600.0,38.0737,38.0737,37.7917,37.9084,387600.0
2012-10-17 15:50:00,39.0,39.26,38.9,39.25,841100.0,37.9181,38.1709,37.8209,38.1612,841100.0
2012-10-18 09:30:00,38.96,39.29,38.67,38.67,400500.0,37.8793,38.2001,37.5973,37.5973,400500.0
2012-10-18 09:40:00,38.71,38.81,38.52,38.7,192100.0,37.6362,37.7334,37.4515,37.6265,192100.0
2012-10-18 09:50:00,38.7,39.16,38.67,39.16,85600.0,37.6265,38.0737,37.5973,38.0737,85600.0
2012-10-18 10:00:00,39.16,39.22,38.93,39.0,126300.0,38.0737,38.132,37.8501,37.9181,126300.0
2012-10-18 10:10:00,39.01,39.07,38.85,38.89,79800.0,37.9279,37.9862,37.7723,37.8112,79800.0
2012-10-18 10:20:00,38.89,38.91,38.77,38.81,104000.0,37.8112,37.8306,37.6945,37.7334,104000.0
2012-10-18 10:30:00,38.81,38.85,38.7,38.73,101800.0,37.7334,37.7723,37.6265,37.6556,101800.0
2012-10-18 10:40:00,38.73,38.84,38.7,38.8,81000.0,37.6556,37.7626,37.6265,37.7237,81000.0
2012-10-18 10:50:00,38.8,39.37,38.8,39.33,173000.0,37.7237,38.2779,37.7237,38.239,173000.0
2012-10-18 11:00:00,39.32,39.33,39.06,39.12,107800.0,38.2293,38.239,37.9765,38.0348,107800.0
2012-10-18 11:10:00,39.12,39.47,39.12,39.38,105800.0,38.0348,38.3751,38.0348,38.2876,105800.0
2012-10-18 11:20:00,39.38,39.55,39.33,39.44,93600.0,38.2876,38.4529,38.239,38.3459,93600.0
2012-10-18 11:30:00,39.44,39.48,39.36,39.44,64200.0,38.3459,38.3848,38.2682,38.3459,64200.0
2012-10-18 11:40:00,39.44,39.68,39.43,39.62,121800.0,38.3459,38.5793,38.3362,38.5209,121800.0
2012-10-18 11:50:00,39.62,39.88,39.62,39.86,86200.0,38.5209,38.7737,38.5209,38.7543,86200.0
2012-10-18 12:00:00,39.86,39.95,39.68,39.76,125300.0,38.7543,38.8418,38.5793,38.6571,125300.0
2012-10-18 12:10:00,39.75,39.89,39.64,39.69,79400.0,38.6473,38.7835,38.5404,38.589,79400.0
2012-10-18 12:20:00,39.7,40.0,39.68,39.97,196200.0,38.5987,38.8904,38.5793,38.8612,196200.0
2012-10-18 12:30:00,39.97,40.0,39.73,39.73,128800.0,38.8612,38.8904,38.6279,38.6279,128800.0
2012-10-18 12:40:00,39.73,39.87,39.72,39.79,56600.0,38.6279,38.764,38.6182,38.6862,56600.0
2012-10-18 12:50:00,39.78,39.94,39.6,39.63,91300.0,38.6765,38.8321,38.5015,38.5307,91300.0
2012-10-18 13:00:00,39.65,39.69,39.27,39.36,837500.0,38.5501,38.589,38.1807,38.2682,837500.0
2012-10-18 13:10:00,39.37,39.53,39.3,39.53,77500.0,38.2779,38.4334,38.2098,38.4334,77500.0
2012-10-18 13:20:00,39.56,39.92,39.55,39.73,84900.0,38.4626,38.8126,38.4529,38.6279,84900.0
2012-10-18 13:30:00,39.71,39.75,39.5,39.64,52100.0,38.6084,38.6473,38.4043,38.5404,52100.0
2012-10-18 13:40:00,39.64,39.72,39.54,39.57,40500.0,38.5404,38.6182,38.4432,38.4723,40500.0
2012-10-18 13:50:00,39.58,39.67,39.55,39.6,36700.0,38.4821,38.5696,38.4529,38.5015,36700.0
2012-10-18 14:00:00,39.57,39.78,39.56,39.63,45300.0,38.4723,38.6765,38.4626,38.5307,45300.0
2012-10-18 14:10:00,39.62,39.76,39.5,39.75,57500.0,38.5209,38.6571,38.4043,38.6473,57500.0
2012-10-18 14:20:00,39.73,39.73,39.51,39.56,46100.0,38.6279,38.6279,38.414,38.4626,46100.0
2012-10-18 14:30:00,39.54,39.65,39.52,39.64,56000.0,38.4432,38.5501,38.4237,38.5404,56000.0
2012-10-18 14:40:00,39.63,39.85,39.57,39.64,292600.0,38.5307,38.7446,38.4723,38.5404,292600.0
2012-10-18 14:50:00,39.66,39.73,39.5,39.53,553900.0,38.5598,38.6279,38.4043,38.4334,553900.0
2012-10-18 15:00:00,39.54,39.64,39.5,39.64,93300.0,38.4432,38.5404,38.4043,38.5404,93300.0
2012-10-18 15:10:00,39.64,39.71,39.57,39.69,96500.0,38.5404,38.6084,38.4723,38.589,96500.0
2012-10-18 15:20:00,39.67,39.84,39.65,39.74,118400.0,38.5696,38.7348,38.5501,38.6376,118400.0
2012-10-18 15:30:00,39.74,39.97,39.71,39.91,157900.0,38.6376,38.8612,38.6084,38.8029,157900.0
2012-10-18 15:40:00,39.9,40.02,39.86,40.0,324400.0,38.7932,38.9098,38.7543,38.8904,324400.0
2012-10-18 15:50:00,39.98,40.01,39.89,39.96,364500.0,38.871,38.9001,38.7835,38.8515,364500.0
2012-10-19 09:30:00,39.58,39.65,39.31,39.47,75700.0,38.4821,38.5501,38.2195,38.3751,75700.0
2012-10-19 09:40:00,39.41,39.47,39.12,39.27,143400.0,38.3168,38.3751,38.0348,38.1807,143400.0
2012-10-19 09:50:00,39.26,39.4,39.23,39.27,91700.0,38.1709,38.307,38.1418,38.1807,91700.0
2012-10-19 10:00:00,39.28,39.3,38.9,39.01,215900.0,38.1904,38.2098,37.8209,37.9279,215900.0
2012-10-19 10:10:00,39.01,39.28,39.01,39.05,85200.0,37.9279,38.1904,37.9279,37.9668,85200.0
2012-10-19 10:20:00,39.09,39.22,38.97,39.18,76600.0,38.0056,38.132,37.889,38.0931,76600.0
2012-10-19 10:30:00,39.2,39.28,39.1,39.27,52500.0,38.1126,38.1904,38.0154,38.1807,52500.0
2012-10-19 10:40:00,39.28,39.3,39.16,39.2,47500.0,38.1904,38.2098,38.0737,38.1126,47500.0
2012-10-19 10:50:00,39.18,39.33,39.11,39.3,46600.0,38.0931,38.239,38.0251,38.2098,46600.0
2012-10-19 11:00:00,39.29,39.36,39.02,39.03,77300.0,38.2001,38.2682,37.9376,37.9473,77300.0
2012-10-19 11:10:00,39.03,39.03,38.75,38.89,98600.0,37.9473,37.9473,37.6751,37.8112,98600.0
2012-10-19 11:20:00,38.88,38.95,38.79,38.88,77400.0,37.8015,37.8695,37.714,37.8015,77400.0
2012-10-19 11:30:00,38.9,38.9,38.74,38.83,100600.0,37.8209,37.8209,37.6654,37.7529,100600.0
2012-10-19 11:40:00,38.83,38.97,38.83,38.86,33900.0,37.7529,37.889,37.7529,37.782,33900.0
2012-10-19 11:50:00,38.86,38.96,38.81,38.91,54500.0,37.782,37.8793,37.7334,37.8306,54500.0
2012-10-19 12:00:00,38.91,38.95,38.67,38.68,35700.0,37.8306,37.8695,37.5973,37.607,35700.0
2012-10-19 12:10:00,38.68,38.71,38.41,38.49,70200.0,37.607,37.6362,37.3445,37.4223,70200.0
2012-10-19 12:20:00,38.5,38.67,38.47,38.56,33700.0,37.432,37.5973,37.4028,37.4903,33700.0
2012-10-19 12:30:00,38.61,38.84,38.61,38.82,37400.0,37.539,37.7626,37.539,37.7431,37400.0
2012-10-19 12:40:00,38.82,38.87,38.76,38.8,21800.0,37.7431,37.7917,37.6848,37.7237,21800.0
2012-10-19 12:50:00,38.81,38.87,38.3,38.49,249000.0,37.7334,37.7917,37.2376,37.4223,249000.0
2012-10-19 13:00:00,38.47,38.64,38.38,38.59,46800.0,37.4028,37.5681,37.3153,37.5195,46800.0
2012-10-19 13:10:00,38.61,38.84,38.61,38.65,66600.0,37.539,37.7626,37.539,37.5779,66600.0
2012-10-19 13:20:00,38.65,38.77,38.65,38.68,17800.0,37.5779,37.6945,37.5779,37.607,17800.0
2012-10-19 13:30:00,38.68,38.77,38.64,38.64,28300.0,37.607,37.6945,37.5681,37.5681,28300.0
2012-10-19 13:40:00,38.64,38.67,38.37,38.43,52900.0,37.5681,37.5973,37.3056,37.364,52900.0
2012-10-19 13:50:00,38.42,38.42,38.25,38.37,82900.0,37.3542,37.3542,37.1889,37.3056,82900.0
2012-10-19 14:00:00,38.36,38.63,38.33,38.56,54900.0,37.2959,37.5584,37.2667,37.4903,54900.0
2012-10-19 14:10:00,38.55,38.63,38.51,38.53,46400.0,37.4806,37.5584,37.4417,37.4612,46400.0
2012-10-19 14:20:00,38.53,38.61,38.3,38.3,66000.0,37.4612,37.539,37.2376,37.2376,66000.0
2012-10-19 14:30:00,38.29,38.41,38.23,38.38,68400.0,37.2278,37.3445,37.1695,37.3153,68400.0
2012-10-19 14:40:00,38.39,38.66,38.35,38.6,101000.0,37.3251,37.5876,37.2862,37.5292,101000.0
2012-10-19 14:50:00,38.6,38.65,38.4,38.54,68100.0,37.5292,37.5779,37.3348,37.4709,68100.0
2012-10-19 15:00:00,38.54,38.65,38.48,38.64,101700.0,37.4709,37.5779,37.4126,37.5681,101700.0
2012-10-19 15:10:00,38.65,38.65,38.5,38.65,69300.0,37.5779,37.5779,37.432,37.5779,69300.0
2012-10-19 15:20:00,38.64,38.65,38.45,38.51,167500.0,37.5681,37.5779,37.3834,37.4417,167500.0
2012-10-19 15:30:00,38.52,38.73,38.41,38.72,98300.0,37.4515,37.6556,37.3445,37.6459,98300.0
2012-10-19 15:40:00,38.7,38.81,38.65,38.67,132500.0,37.6265,37.7334,37.5779,37.5973,132500.0
2012-10-19 15:50:00,38.68,38.74,38.56,38.58,313700.0,37.607,37.6654,37.4903,37.5098,313700.0
2012-10-22 09:30:00,38.65,38.9,38.52,38.68,104700.0,37.5779,37.8209,37.4515,37.607,104700.0
2012-10-22 09:40:00,38.67,39.15,38.67,38.84,67900.0,37.5973,38.064,37.5973,37.7626,67900.0
2012-10-22 09:50:00,38.83,39.0,38.77,38.98,126700.0,37.7529,37.9181,37.6945,37.8987,126700.0
2012-10-22 10:00:00,38.98,39.4,38.95,39.38,134900.0,37.8987,38.307,37.8695,38.2876,134900.0
2012-10-22 10:10:00,39.38,39.38,39.02,39.02,40800.0,38.2876,38.2876,37.9376,37.9376,40800.0
2012-10-22 10:20:00,39.02,39.2,39.02,39.15,65700.0,37.9376,38.1126,37.9376,38.064,65700.0
2012-10-22 10:30:00,39.19,39.21,39.02,39.05,58100.0,38.1029,38.1223,37.9376,37.9668,58100.0
2012-10-22 10:40:00,39.06,39.16,39.0,39.16,87000.0,37.9765,38.0737,37.9181,38.0737,87000.0
2012-10-22 10:50:00,39.18,39.19,39.02,39.03,33500.0,38.0931,38.1029,37.9376,37.9473,33500.0
2012-10-22 11:00:00,39.05,39.09,38.91,38.98,61600.0,37.9668,38.0056,37.8306,37.8987,61600.0
2012-10-22 11:10:00,38.98,39.01,38.65,38.68,70500.0,37.8987,37.9279,37.5779,37.607,70500.0
2012-10-22 11:20:00,38.68,38.77,38.6,38.75,88900.0,37.607,37.6945,37.5292,37.6751,88900.0
2012-10-22 11:30:00,38.74,38.81,38.72,38.8,63500.0,37.6654,37.7334,37.6459,37.7237,63500.0
2012-10-22 11:40:00,38.78,38.98,38.78,38.88,36300.0,37.7042,37.8987,37.7042,37.8015,36300.0
2012-10-22 11:50:00,38.88,38.9,38.79,38.85,34300.0,37.8015,37.8209,37.714,37.7723,34300.0
2012-10-22 12:00:00,38.86,38.88,38.73,38.84,44000.0,37.782,37.8015,37.6556,37.7626,44000.0
2012-10-22 12:10:00,38.84,38.88,38.76,38.84,19900.0,37.7626,37.8015,37.6848,37.7626,19900.0
2012-10-22 12:20:00,38.83,38.9,38.74,38.8,25200.0,37.7529,37.8209,37.6654,37.7237,25200.0
2012-10-22 12:30:00,38.81,38.85,38.75,38.8,81700.0,37.7334,37.7723,37.6751,37.7237,81700.0
2012-10-22 12:40:00,38.8,38.83,38.72,38.74,52700.0,37.7237,37.7529,37.6459,37.6654,52700.0
2012-10-22 12:50:00,38.72,38.79,38.64,38.67,116700.0,37.6459,37.714,37.5681,37.5973,116700.0
2012-10-22 13:00:00,38.67,38.7,38.43,38.48,89900.0,37.5973,37.6265,37.364,37.4126,89900.0
2012-10-22 13:10:00,38.48,38.52,38.33,38.5,74900.0,37.4126,37.4515,37.2667,37.432,74900.0
2012-10-22 13:20:00,38.5,38.5,38.25,38.25,80400.0,37.432,37.432,37.1889,37.1889,80400.0
2012-10-22 13:30:00,38.26,38.42,38.17,38.22,54600.0,37.1987,37.3542,37.1112,37.1598,54600.0
2012-10-22 13:40:00,38.22,38.22,37.88,38.06,133900.0,37.1598,37.1598,36.8292,37.0042,133900.0
2012-10-22 13:50:00,38.07,38.08,38.01,38.08,48000.0,37.0139,37.0237,36.9556,37.0237,48000.0
2012-10-22 14:00:00,38.06,38.08,37.89,38.0,67700.0,37.0042,37.0237,36.8389,36.9459,67700.0
2012-10-22 14:10:00,37.99,38.21,37.98,38.09,53800.0,36.9362,37.1501,36.9264,37.0334,53800.0
2012-10-22 14:20:00,38.12,38.18,38.04,38.06,45700.0,37.0626,37.1209,36.9848,37.0042,45700.0
2012-10-22 14:30:00,38.08,38.19,38.08,38.15,37000.0,37.0237,37.1306,37.0237,37.0917,37000.0
2012-10-22 14:40:00,38.15,38.19,38.05,38.1,36100.0,37.0917,37.1306,36.9945,37.0431,36100.0
2012-10-22 14:50:00,38.14,38.2,38.07,38.09,38900.0,37.082,37.1403,37.0139,37.0334,38900.0
2012-10-22 15:00:00,38.11,38.14,38.04,38.06,55700.0,37.0528,37.082,36.9848,37.0042,55700.0
2012-10-22 15:10:00,38.08,38.23,38.07,38.19,60200.0,37.0237,37.1695,37.0139,37.1306,60200.0
2012-10-22 15:20:00,38.18,38.35,38.15,38.33,43500.0,37.1209,37.2862,37.0917,37.2667,43500.0
2012-10-22 15:30:00,38.35,38.43,38.26,38.4,63900.0,37.2862,37.364,37.1987,37.3348,63900.0
2012-10-22 15:40:00,38.4,38.47,38.32,38.45,64000.0,37.3348,37.4028,37.257,37.3834,64000.0
2012-10-22 15:50:00,38.45,38.71,38.43,38.7,203100.0,37.3834,37.6362,37.364,37.6265,203100.0
2012-10-23 09:30:00,37.92,37.99,37.57,37.57,77700.0,36.8681,36.9362,36.5278,36.5278,77700.0
2012-10-23 09:40:00,37.56,37.94,37.52,37.94,45400.0,36.5181,36.8875,36.4792,36.8875,45400.0
2012-10-23 09:50:00,37.93,38.12,37.91,38.0,79400.0,36.8778,37.0626,36.8584,36.9459,79400.0
2012-10-23 10:00:00,38.0,38.22,37.99,38.15,89600.0,36.9459,37.1598,36.9362,37.0917,89600.0
2012-10-23 10:10:00,38.15,38.15,37.92,37.98,42200.0,37.0917,37.0917,36.8681,36.9264,42200.0
2012-10-23 10:20:00,38.03,38.22,38.0,38.22,32600.0,36.9751,37.1598,36.9459,37.1598,32600.0
2012-10-23 10:30:00,38.22,38.23,37.94,38.01,19600.0,37.1598,37.1695,36.8875,36.9556,19600.0
2012-10-23 10:40:00,38.05,38.31,38.05,38.27,26600.0,36.9945,37.2473,36.9945,37.2084,26600.0
2012-10-23 10:50:00,38.28,38.29,38.18,38.26,21400.0,37.2181,37.2278,37.1209,37.1987,21400.0
2012-10-23 11:00:00,38.22,38.38,38.12,38.37,49700.0,37.1598,37.3153,37.0626,37.3056,49700.0
2012-10-23 11:10:00,38.33,38.47,38.32,38.4,45600.0,37.2667,37.4028,37.257,37.3348,45600.0
2012-10-23 11:20:00,38.42,38.42,38.31,38.35,18300.0,37.3542,37.3542,37.2473,37.2862,18300.0
2012-10-23 11:30:00,38.35,38.36,38.21,38.23,28600.0,37.2862,37.2959,37.1501,37.1695,28600.0
2012-10-23 11:40:00,38.26,38.35,38.11,38.33,28300.0,37.1987,37.2862,37.0528,37.2667,28300.0
2012-10-23 11:50:00,38.3,38.35,38.23,38.28,11500.0,37.2376,37.2862,37.1695,37.2181,11500.0
2012-10-23 12:00:00,38.28,38.39,38.24,38.36,25000.0,37.2181,37.3251,37.1792,37.2959,25000.0
2012-10-23 12:10:00,38.39,38.57,38.26,38.56,52600.0,37.3251,37.5001,37.1987,37.4903,52600.0
2012-10-23 12:20:00,38.55,38.61,38.48,38.59,47500.0,37.4806,37.539,37.4126,37.5195,47500.0
2012-10-23 12:30:00,38.61,38.78,38.56,38.71,41600.0,37.539,37.7042,37.4903,37.6362,41600.0
2012-10-23 12:40:00,38.67,38.85,38.61,38.82,43800.0,37.5973,37.7723,37.539,37.7431,43800.0
2012-10-23 12:50:00,38.82,38.83,38.71,38.77,15800.0,37.7431,37.7529,37.6362,37.6945,15800.0
2012-10-23 13:00:00,38.75,38.88,38.73,38.83,33600.0,37.6751,37.8015,37.6556,37.7529,33600.0
2012-10-23 13:10:00,38.86,38.99,38.78,38.82,45400.0,37.782,37.9084,37.7042,37.7431,45400.0
2012-10-23 13:20:00,38.79,38.93,38.73,38.77,40200.0,37.714,37.8501,37.6556,37.6945,40200.0
2012-10-23 13:30:00,38.81,38.86,38.56,38.66,47700.0,37.7334,37.782,37.4903,37.5876,47700.0
2012-10-23 13:40:00,38.64,38.7,38.54,38.64,19200.0,37.5681,37.6265,37.4709,37.5681,19200.0
2012-10-23 13:50:00,38.66,38.79,38.62,38.76,28100.0,37.5876,37.714,37.5487,37.6848,28100.0
2012-10-23 14:00:00,38.75,38.8,38.57,38.58,56200.0,37.6751,37.7237,37.5001,37.5098,56200.0
2012-10-23 14:10:00,38.6,38.72,38.51,38.68,26100.0,37.5292,37.6459,37.4417,37.607,26100.0
2012-10-23 14:20:00,38.71,38.83,38.58,38.73,32600.0,37.6362,37.7529,37.5098,37.6556,32600.0
2012-10-23 14:30:00,38.74,38.84,38.67,38.81,18000.0,37.6654,37.7626,37.5973,37.7334,18000.0
2012-10-23 14:40:00,38.77,38.98,38.75,38.97,25500.0,37.6945,37.8987,37.6751,37.889,25500.0
2012-10-23 14:50:00,38.98,39.15,38.86,39.07,54000.0,37.8987,38.064,37.782,37.9862,54000.0
2012-10-23 15:00:00,39.05,39.22,38.83,38.93,72300.0,37.9668,38.132,37.7529,37.8501,72300.0
2012-10-23 15:10:00,38.92,38.97,38.79,38.88,43500.0,37.8404,37.889,37.714,37.8015,43500.0
2012-10-23 15:20:00,38.89,38.92,38.71,38.74,53700.0,37.8112,37.8404,37.6362,37.6654,53700.0
2012-10-23 15:30:00,38.75,38.83,38.68,38.71,61200.0,37.6751,37.7529,37.607,37.6362,61200.0
2012-10-23 15:40:00,38.69,38.84,38.64,38.76,77600.0,37.6167,37.7626,37.5681,37.6848,77600.0
2012-10-23 15:50:00,38.75,38.87,38.74,38.8,161700.0,37.6751,37.7917,37.6654,37.7237,161700.0
2012-10-24 09:30:00,39.19,39.44,39.01,39.12,100300.0,38.1029,38.3459,37.9279,38.0348,100300.0
2012-10-24 09:40:00,39.08,39.13,38.71,38.99,64100.0,37.9959,38.0445,37.6362,37.9084,64100.0
2012-10-24 09:50:00,39.0,39.09,38.82,39.01,44500.0,37.9181,38.0056,37.7431,37.9279,44500.0
2012-10-24 10:00:00,39.07,39.11,38.68,38.68,30600.0,37.9862,38.0251,37.607,37.607,30600.0
2012-10-24 10:10:00,38.65,39.12,38.65,39.01,47600.0,37.5779,38.0348,37.5779,37.9279,47600.0
2012-10-24 10:20:00,39.0,39.18,38.89,39.07,46800.0,37.9181,38.0931,37.8112,37.9862,46800.0
2012-10-24 10:30:00,39.07,39.22,39.0,39.14,88300.0,37.9862,38.132,37.9181,38.0543,88300.0
2012-10-24 10:40:00,39.15,39.21,39.0,39.15,40500.0,38.064,38.1223,37.9181,38.064,40500.0
2012-10-24 10:50:00,39.12,39.19,39.02,39.12,25600.0,38.0348,38.1029,37.9376,38.0348,25600.0
2012-10-24 11:00:00,39.09,39.24,39.05,39.14,45900.0,38.0056,38.1515,37.9668,38.0543,45900.0
2012-10-24 11:10:00,39.07,39.15,39.03,39.09,42800.0,37.9862,38.064,37.9473,38.0056,42800.0
2012-10-24 11:20:00,39.1,39.12,39.02,39.04,22500.0,38.0154,38.0348,37.9376,37.957,22500.0
2012-10-24 11:30:00,39.05,39.08,38.93,38.99,42200.0,37.9668,37.9959,37.8501,37.9084,42200.0
2012-10-24 11:40:00,38.99,39.06,38.88,38.92,25500.0,37.9084,37.9765,37.8015,37.8404,25500.0
2012-10-24 11:50:00,38.89,39.02,38.89,38.89,20400.0,37.8112,37.9376,37.8112,37.8112,20400.0
2012-10-24 12:00:00,38.89,38.92,38.81,38.84,24500.0,37.8112,37.8404,37.7334,37.7626,24500.0
2012-10-24 12:10:00,38.84,38.99,38.84,38.97,29600.0,37.7626,37.9084,37.7626,37.889,29600.0
2012-10-24 12:20:00,38.93,39.0,38.92,38.98,29700.0,37.8501,37.9181,37.8404,37.8987,29700.0
2012-10-24 12:30:00,38.96,39.07,38.96,39.02,21200.0,37.8793,37.9862,37.8793,37.9376,21200.0
2012-10-24 12:40:00,39.02,39.19,39.0,39.09,27000.0,37.9376,38.1029,37.9181,38.0056,27000.0
2012-10-24 12:50:00,39.09,39.14,39.06,39.08,7900.0,38.0056,38.0543,37.9765,37.9959,7900.0
2012-10-24 13:00:00,39.12,39.13,39.06,39.12,10000.0,38.0348,38.0445,37.9765,38.0348,10000.0
2012-10-24 13:10:00,39.09,39.12,39.02,39.05,20100.0,38.0056,38.0348,37.9376,37.9668,20100.0
2012-10-24 13:20:00,39.06,39.14,39.04,39.08,18300.0,37.9765,38.0543,37.957,37.9959,18300.0
2012-10-24 13:30:00,39.09,39.1,39.0,39.05,19400.0,38.0056,38.0154,37.9181,37.9668,19400.0
2012-10-24 13:40:00,39.06,39.17,39.03,39.11,17100.0,37.9765,38.0834,37.9473,38.0251,17100.0
2012-10-24 13:50:00,39.14,39.21,39.11,39.13,24700.0,38.0543,38.1223,38.0251,38.0445,24700.0
2012-10-24 14:00:00,39.13,39.3,39.13,39.28,35300.0,38.0445,38.2098,38.0445,38.1904,35300.0
2012-10-24 14:10:00,39.28,39.32,39.11,39.2,55200.0,38.1904,38.2293,38.0251,38.1126,55200.0
2012-10-24 14:20:00,39.2,39.34,39.17,39.25,42100.0,38.1126,38.2487,38.0834,38.1612,42100.0
2012-10-24 14:30:00,39.21,39.3,39.17,39.17,29500.0,38.1223,38.2098,38.0834,38.0834,29500.0
2012-10-24 14:40:00,39.18,39.22,38.99,39.07,42200.0,38.0931,38.132,37.9084,37.9862,42200.0
2012-10-24 14:50:00,39.06,39.15,39.01,39.05,27300.0,37.9765,38.064,37.9279,37.9668,27300.0
2012-10-24 15:00:00,39.02,39.13,38.97,39.05,36300.0,37.9376,38.0445,37.889,37.9668,36300.0
2012-10-24 15:10:00,39.03,39.09,38.83,38.91,48400.0,37.9473,38.0056,37.7529,37.8306,48400.0
2012-10-24 15:20:00,38.9,38.98,38.78,38.87,68900.0,37.8209,37.8987,37.7042,37.7917,68900.0
2012-10-24 15:30:00,38.87,38.95,38.79,38.81,40500.0,37.7917,37.8695,37.714,37.7334,40500.0
2012-10-24 15:40:00,38.83,38.85,38.72,38.76,55500.0,37.7529,37.7723,37.6459,37.6848,55500.0
2012-10-24 15:50:00,38.75,38.83,38.69,38.82,137200.0,37.6751,37.7529,37.6167,37.7431,137200.0
2012-10-25 09:30:00,39.31,39.68,38.9,39.63,76800.0,38.2195,38.5793,37.8209,38.5307,76800.0
2012-10-25 09:40:00,39.57,39.61,38.92,39.01,90300.0,38.4723,38.5112,37.8404,37.9279,90300.0
2012-10-25 09:50:00,39.01,39.26,39.01,39.09,41400.0,37.9279,38.1709,37.9279,38.0056,41400.0
2012-10-25 10:00:00,39.05,39.05,38.65,38.86,36300.0,37.9668,37.9668,37.5779,37.782,36300.0
2012-10-25 10:10:00,38.85,39.03,38.84,39.03,23900.0,37.7723,37.9473,37.7626,37.9473,23900.0
2012-10-25 10:20:00,39.01,39.1,38.88,38.88,22300.0,37.9279,38.0154,37.8015,37.8015,22300.0
2012-10-25 10:30:00,38.91,39.01,38.87,38.95,18000.0,37.8306,37.9279,37.7917,37.8695,18000.0
2012-10-25 10:40:00,38.95,38.98,38.8,38.84,23700.0,37.8695,37.8987,37.7237,37.7626,23700.0
2012-10-25 10:50:00,38.82,38.97,38.78,38.97,17200.0,37.7431,37.889,37.7042,37.889,17200.0
2012-10-25 11:00:00,38.94,38.98,38.88,38.95,18400.0,37.8598,37.8987,37.8015,37.8695,18400.0
2012-10-25 11:10:00,38.98,39.0,38.88,38.95,25500.0,37.8987,37.9181,37.8015,37.8695,25500.0
2012-10-25 11:20:00,38.92,38.95,38.72,38.8,43600.0,37.8404,37.8695,37.6459,37.7237,43600.0
2012-10-25 11:30:00,38.83,38.95,38.75,38.75,21400.0,37.7529,37.8695,37.6751,37.6751,21400.0
2012-10-25 11:40:00,38.77,38.82,38.67,38.68,13600.0,37.6945,37.7431,37.5973,37.607,13600.0
2012-10-25 11:50:00,38.66,38.75,38.57,38.67,38400.0,37.5876,37.6751,37.5001,37.5973,38400.0
2012-10-25 12:00:00,38.65,38.87,38.65,38.87,34800.0,37.5779,37.7917,37.5779,37.7917,34800.0
2012-10-25 12:10:00,38.87,38.88,38.69,38.69,14000.0,37.7917,37.8015,37.6167,37.6167,14000.0
2012-10-25 12:20:00,38.71,38.8,38.67,38.7,15700.0,37.6362,37.7237,37.5973,37.6265,15700.0
2012-10-25 12:30:00,38.71,38.75,38.62,38.72,14400.0,37.6362,37.6751,37.5487,37.6459,14400.0
2012-10-25 12:40:00,38.75,38.78,38.57,38.78,21000.0,37.6751,37.7042,37.5001,37.7042,21000.0
2012-10-25 12:50:00,38.75,38.96,38.7,38.93,36100.0,37.6751,37.8793,37.6265,37.8501,36100.0
2012-10-25 13:00:00,38.95,39.01,38.87,38.92,13800.0,37.8695,37.9279,37.7917,37.8404,13800.0
2012-10-25 13:10:00,38.85,38.96,38.85,38.88,12200.0,37.7723,37.8793,37.7723,37.8015,12200.0
2012-10-25 13:20:00,38.92,39.06,38.87,39.06,20700.0,37.8404,37.9765,37.7917,37.9765,20700.0
2012-10-25 13:30:00,39.05,39.05,38.86,38.94,23300.0,37.9668,37.9668,37.782,37.8598,23300.0
2012-10-25 13:40:00,38.92,39.01,38.87,38.98,27600.0,37.8404,37.9279,37.7917,37.8987,27600.0
2012-10-25 13:50:00,38.98,39.11,38.92,39.1,20400.0,37.8987,38.0251,37.8404,38.0154,20400.0
2012-10-25 14:00:00,39.12,39.15,39.02,39.14,37500.0,38.0348,38.064,37.9376,38.0543,37500.0
2012-10-25 14:10:00,39.15,39.2,39.08,39.18,23600.0,38.064,38.1126,37.9959,38.0931,23600.0
2012-10-25 14:20:00,39.16,39.29,39.12,39.23,28000.0,38.0737,38.2001,38.0348,38.1418,28000.0
2012-10-25 14:30:00,39.23,39.24,39.1,39.17,23600.0,38.1418,38.1515,38.0154,38.0834,23600.0
2012-10-25 14:40:00,39.17,39.35,39.17,39.3,26000.0,38.0834,38.2584,38.0834,38.2098,26000.0
2012-10-25 14:50:00,39.28,39.28,39.05,39.08,38300.0,38.1904,38.1904,37.9668,37.9959,38300.0
2012-10-25 15:00:00,39.08,39.12,38.97,38.99,40700.0,37.9959,38.0348,37.889,37.9084,40700.0
2012-10-25 15:10:00,38.99,39.13,38.99,39.07,31000.0,37.9084,38.0445,37.9084,37.9862,31000.0
2012-10-25 15:20:00,39.04,39.04,38.88,38.89,22400.0,37.957,37.957,37.8015,37.8112,22400.0
2012-10-25 15:30:00,38.9,39.01,38.89,38.94,39400.0,37.8209,37.9279,37.8112,37.8598,39400.0
2012-10-25 15:40:00,38.93,38.98,38.88,38.88,47700.0,37.8501,37.8987,37.8015,37.8015,47700.0
2012-10-25 15:50:00,38.89,39.12,38.87,39.09,139000.0,37.8112,38.0348,37.7917,38.0056,139000.0
2012-10-26 09:30:00,38.95,39.5,38.9,39.49,29000.0,37.8695,38.4043,37.8209,38.3946,29000.0
2012-10-26 09:40:00,39.5,39.58,39.17,39.37,44700.0,38.4043,38.4821,38.0834,38.2779,44700.0
2012-10-26 09:50:00,39.37,39.37,38.68,38.68,69700.0,38.2779,38.2779,37.607,37.607,69700.0
2012-10-26 10:00:00,38.71,38.93,38.61,38.88,55400.0,37.6362,37.8501,37.539,37.8015,55400.0
2012-10-26 10:10:00,38.85,39.09,38.81,39.02,30700.0,37.7723,38.0056,37.7334,37.9376,30700.0
2012-10-26 10:20:00,39.02,39.06,38.75,38.79,25800.0,37.9376,37.9765,37.6751,37.714,25800.0
2012-10-26 10:30:00,38.78,39.01,38.78,38.99,21400.0,37.7042,37.9279,37.7042,37.9084,21400.0
2012-10-26 10:40:00,39.0,39.02,38.73,38.84,15300.0,37.9181,37.9376,37.6556,37.7626,15300.0
2012-10-26 10:50:00,38.84,38.84,38.61,38.63,33200.0,37.7626,37.7626,37.539,37.5584,33200.0
2012-10-26 11:00:00,38.62,38.63,38.44,38.48,40100.0,37.5487,37.5584,37.3737,37.4126,40100.0
2012-10-26 11:10:00,38.48,38.6,38.43,38.58,32600.0,37.4126,37.5292,37.364,37.5098,32600.0
2012-10-26 11:20:00,38.58,38.59,38.46,38.5,66000.0,37.5098,37.5195,37.3931,37.432,66000.0
2012-10-26 11:30:00,38.49,38.58,38.38,38.38,90900.0,37.4223,37.5098,37.3153,37.3153,90900.0
2012-10-26 11:40:00,38.41,38.45,38.18,38.29,53300.0,37.3445,37.3834,37.1209,37.2278,53300.0
2012-10-26 11:50:00,38.29,38.33,38.11,38.11,95700.0,37.2278,37.2667,37.0528,37.0528,95700.0
2012-10-26 12:00:00,38.15,38.22,37.85,37.94,70900.0,37.0917,37.1598,36.8,36.8875,70900.0
2012-10-26 12:10:00,37.97,38.03,37.83,37.9,90100.0,36.9167,36.9751,36.7806,36.8487,90100.0
2012-10-26 12:20:00,37.91,38.03,37.84,37.98,69800.0,36.8584,36.9751,36.7903,36.9264,69800.0
2012-10-26 12:30:00,38.0,38.01,37.85,37.96,28000.0,36.9459,36.9556,36.8,36.907,28000.0
2012-10-26 12:40:00,38.0,38.03,37.89,37.96,23900.0,36.9459,36.9751,36.8389,36.907,23900.0
2012-10-26 12:50:00,37.97,38.15,37.97,38.14,26000.0,36.9167,37.0917,36.9167,37.082,26000.0
2012-10-26 13:00:00,38.14,38.17,38.07,38.08,15100.0,37.082,37.1112,37.0139,37.0237,15100.0
2012-10-26 13:10:00,38.07,38.2,38.05,38.07,30800.0,37.0139,37.1403,36.9945,37.0139,30800.0
2012-10-26 13:20:00,38.06,38.17,37.98,38.17,54000.0,37.0042,37.1112,36.9264,37.1112,54000.0
2012-10-26 13:30:00,38.15,38.28,38.13,38.23,39800.0,37.0917,37.2181,37.0723,37.1695,39800.0
2012-10-26 13:40:00,38.24,38.3,38.17,38.25,21600.0,37.1792,37.2376,37.1112,37.1889,21600.0
2012-10-26 13:50:00,38.24,38.31,38.2,38.23,19900.0,37.1792,37.2473,37.1403,37.1695,19900.0
2012-10-26 14:00:00,38.23,38.32,38.23,38.27,17800.0,37.1695,37.257,37.1695,37.2084,17800.0
2012-10-26 14:10:00,38.29,38.47,38.24,38.42,46400.0,37.2278,37.4028,37.1792,37.3542,46400.0
2012-10-26 14:20:00,38.4,38.45,38.3,38.4,54300.0,37.3348,37.3834,37.2376,37.3348,54300.0
2012-10-26 14:30:00,38.4,38.57,38.4,38.47,20000.0,37.3348,37.5001,37.3348,37.4028,20000.0
2012-10-26 14:40:00,38.48,38.56,38.42,38.48,25800.0,37.4126,37.4903,37.3542,37.4126,25800.0
2012-10-26 14:50:00,38.49,38.55,38.44,38.53,46400.0,37.4223,37.4806,37.3737,37.4612,46400.0
2012-10-26 15:00:00,38.52,38.77,38.49,38.77,41900.0,37.4515,37.6945,37.4223,37.6945,41900.0
2012-10-26 15:10:00,38.76,38.95,38.76,38.89,65700.0,37.6848,37.8695,37.6848,37.8112,65700.0
2012-10-26 15:20:00,38.91,39.08,38.88,39.0,71300.0,37.8306,37.9959,37.8015,37.9181,71300.0
2012-10-26 15:30:00,38.99,39.07,38.72,38.72,44000.0,37.9084,37.9862,37.6459,37.6459,44000.0
2012-10-26 15:40:00,38.73,38.84,38.72,38.72,47800.0,37.6556,37.7626,37.6459,37.6459,47800.0
2012-10-26 15:50:00,38.72,38.82,38.68,38.73,110600.0,37.6459,37.7431,37.607,37.6556,110600.0
2012-10-31 09:30:00,39.16,41.19,39.16,40.41,685400.0,38.0737,40.0474,38.0737,39.289,685400.0
2012-10-31 09:40:00,40.43,40.93,40.07,40.72,265300.0,39.3085,39.7946,38.9585,39.5904,265300.0
2012-10-31 09:50:00,40.72,40.79,40.13,40.16,187100.0,39.5904,39.6585,39.0168,39.046,187100.0
2012-10-31 10:00:00,40.18,40.72,40.15,40.72,166200.0,39.0654,39.5904,39.0362,39.5904,166200.0
2012-10-31 10:10:00,40.73,40.77,40.4,40.76,203500.0,39.6002,39.639,39.2793,39.6293,203500.0
2012-10-31 10:20:00,40.72,41.06,40.49,41.06,148200.0,39.5904,39.921,39.3668,39.921,148200.0
2012-10-31 10:30:00,41.02,41.24,41.0,41.14,106600.0,39.8821,40.096,39.8627,39.9988,106600.0
2012-10-31 10:40:00,41.14,41.14,40.65,40.83,116500.0,39.9988,39.9988,39.5224,39.6974,116500.0
2012-10-31 10:50:00,40.81,40.94,40.71,40.92,98400.0,39.6779,39.8043,39.5807,39.7849,98400.0
2012-10-31 11:00:00,40.96,40.96,40.62,40.69,104600.0,39.8238,39.8238,39.4932,39.5613,104600.0
2012-10-31 11:10:00,40.68,40.73,40.35,40.38,94400.0,39.5515,39.6002,39.2307,39.2599,94400.0
2012-10-31 11:20:00,40.37,40.37,40.11,40.27,157800.0,39.2501,39.2501,38.9974,39.1529,157800.0
2012-10-31 11:30:00,40.29,40.32,40.14,40.15,75600.0,39.1724,39.2015,39.0265,39.0362,75600.0
2012-10-31 11:40:00,40.15,40.33,40.14,40.2,55200.0,39.0362,39.2112,39.0265,39.0849,55200.0
2012-10-31 11:50:00,40.2,40.3,40.15,40.19,46500.0,39.0849,39.1821,39.0362,39.0751,46500.0
2012-10-31 12:00:00,40.18,40.28,40.14,40.16,61700.0,39.0654,39.1626,39.0265,39.046,61700.0
2012-10-31 12:10:00,40.15,40.23,39.95,40.12,54900.0,39.0362,39.114,38.8418,39.0071,54900.0
2012-10-31 12:20:00,40.11,40.11,39.95,39.96,109600.0,38.9974,38.9974,38.8418,38.8515,109600.0
2012-10-31 12:30:00,39.97,40.08,39.85,40.03,74900.0,38.8612,38.9682,38.7446,38.9196,74900.0
2012-10-31 12:40:00,40.01,40.06,39.96,40.0,49600.0,38.9001,38.9487,38.8515,38.8904,49600.0
2012-10-31 12:50:00,40.0,40.33,39.99,40.26,49500.0,38.8904,39.2112,38.8807,39.1432,49500.0
2012-10-31 13:00:00,40.26,40.36,40.19,40.25,45600.0,39.1432,39.2404,39.0751,39.1335,45600.0
2012-10-31 13:10:00,40.23,40.34,40.22,40.32,27500.0,39.114,39.221,39.1043,39.2015,27500.0
2012-10-31 13:20:00,40.3,40.42,40.29,40.34,28100.0,39.1821,39.2988,39.1724,39.221,28100.0
2012-10-31 13:30:00,40.35,40.46,40.24,40.42,71900.0,39.2307,39.3376,39.1237,39.2988,71900.0
2012-10-31 13:40:00,40.43,40.48,40.35,40.4,82100.0,39.3085,39.3571,39.2307,39.2793,82100.0
2012-10-31 13:50:00,40.4,40.51,40.39,40.5,75300.0,39.2793,39.3863,39.2696,39.3765,75300.0
2012-10-31 14:00:00,40.5,40.62,40.46,40.54,62000.0,39.3765,39.4932,39.3376,39.4154,62000.0
2012-10-31 14:10:00,40.55,40.7,40.48,40.7,34800.0,39.4251,39.571,39.3571,39.571,34800.0
2012-10-31 14:20:00,40.71,40.76,40.62,40.69,59200.0,39.5807,39.6293,39.4932,39.5613,59200.0
2012-10-31 14:30:00,40.66,40.84,40.64,40.77,80500.0,39.5321,39.7071,39.5126,39.639,80500.0
2012-10-31 14:40:00,40.78,40.83,40.55,40.61,68600.0,39.6488,39.6974,39.4251,39.4835,68600.0
2012-10-31 14:50:00,40.59,40.75,40.58,40.74,55200.0,39.464,39.6196,39.4543,39.6099,55200.0
2012-10-31 15:00:00,40.74,40.75,40.57,40.65,82600.0,39.6099,39.6196,39.4446,39.5224,82600.0
2012-10-31 15:10:00,40.63,40.75,40.62,40.69,54600.0,39.5029,39.6196,39.4932,39.5613,54600.0
2012-10-31 15:20:00,40.7,40.82,40.64,40.78,93400.0,39.571,39.6877,39.5126,39.6488,93400.0
2012-10-31 15:30:00,40.78,40.83,40.6,40.67,114300.0,39.6488,39.6974,39.4738,39.5418,114300.0
2012-10-31 15:40:00,40.66,40.7,40.59,40.67,99200.0,39.5321,39.571,39.464,39.5418,99200.0
2012-10-31 15:50:00,40.67,40.7,40.6,40.66,259300.0,39.5418,39.571,39.4738,39.5321,259300.0
2012-11-01 09:30:00,40.87,40.99,40.65,40.94,128700.0,39.7363,39.8529,39.5224,39.8043,128700.0
2012-11-01 09:40:00,40.96,41.62,40.91,41.62,143500.0,39.8238,40.4655,39.7752,40.4655,143500.0
2012-11-01 09:50:00,41.59,41.63,41.26,41.48,96400.0,40.4363,40.4752,40.1155,40.3293,96400.0
2012-11-01 10:00:00,41.46,42.34,41.43,42.1,270800.0,40.3099,41.1655,40.2807,40.9321,270800.0
2012-11-01 10:10:00,42.05,42.6,42.01,42.49,277300.0,40.8835,41.4183,40.8446,41.3113,277300.0
2012-11-01 10:20:00,42.45,42.58,42.34,42.38,132300.0,41.2724,41.3988,41.1655,41.2044,132300.0
2012-11-01 10:30:00,42.39,42.96,42.38,42.92,200500.0,41.2141,41.7683,41.2044,41.7294,200500.0
2012-11-01 10:40:00,42.95,43.13,42.76,42.78,275900.0,41.7586,41.9336,41.5738,41.5933,275900.0
2012-11-01 10:50:00,42.8,42.84,42.6,42.76,126300.0,41.6127,41.6516,41.4183,41.5738,126300.0
2012-11-01 11:00:00,42.75,42.95,42.74,42.91,131300.0,41.5641,41.7586,41.5544,41.7197,131300.0
2012-11-01 11:10:00,42.89,42.92,42.68,42.82,136900.0,41.7002,41.7294,41.4961,41.6322,136900.0
2012-11-01 11:20:00,42.83,42.85,42.6,42.66,120900.0,41.6419,41.6613,41.4183,41.4766,120900.0
2012-11-01 11:30:00,42.66,42.69,42.55,42.56,114800.0,41.4766,41.5058,41.3697,41.3794,114800.0
2012-11-01 11:40:00,42.56,42.69,42.36,42.37,146400.0,41.3794,41.5058,41.1849,41.1947,146400.0
2012-11-01 11:50:00,42.37,42.45,41.89,41.95,257900.0,41.1947,41.2724,40.728,40.7863,257900.0
2012-11-01 12:00:00,41.94,42.29,41.94,42.17,85100.0,40.7766,41.1169,40.7766,41.0002,85100.0
2012-11-01 12:10:00,42.17,42.28,42.15,42.27,60700.0,41.0002,41.1072,40.9808,41.0974,60700.0
2012-11-01 12:20:00,42.27,42.44,42.22,42.41,105300.0,41.0974,41.2627,41.0488,41.2335,105300.0
2012-11-01 12:30:00,42.41,42.48,42.2,42.22,69200.0,41.2335,41.3016,41.0294,41.0488,69200.0
2012-11-01 12:40:00,42.21,42.31,42.17,42.22,56900.0,41.0391,41.1363,41.0002,41.0488,56900.0
2012-11-01 12:50:00,42.23,42.27,42.1,42.2,43300.0,41.0585,41.0974,40.9321,41.0294,43300.0
2012-11-01 13:00:00,42.2,42.27,42.12,42.16,57100.0,41.0294,41.0974,40.9516,40.9905,57100.0
2012-11-01 13:10:00,42.17,42.22,42.0,42.02,42700.0,41.0002,41.0488,40.8349,40.8544,42700.0
2012-11-01 13:20:00,42.02,42.23,42.01,42.19,30700.0,40.8544,41.0585,40.8446,41.0197,30700.0
2012-11-01 13:30:00,42.19,42.19,41.98,42.12,38300.0,41.0197,41.0197,40.8155,40.9516,38300.0
2012-11-01 13:40:00,42.12,42.22,42.03,42.2,36500.0,40.9516,41.0488,40.8641,41.0294,36500.0
2012-11-01 13:50:00,42.18,42.27,42.15,42.23,60500.0,41.0099,41.0974,40.9808,41.0585,60500.0
2012-11-01 14:00:00,42.23,42.42,42.21,42.25,95300.0,41.0585,41.2433,41.0391,41.078,95300.0
2012-11-01 14:10:00,42.25,42.38,42.22,42.32,62600.0,41.078,41.2044,41.0488,41.146,62600.0
2012-11-01 14:20:00,42.32,42.34,42.21,42.27,65000.0,41.146,41.1655,41.0391,41.0974,65000.0
2012-11-01 14:30:00,42.26,42.34,42.23,42.34,52000.0,41.0877,41.1655,41.0585,41.1655,52000.0
2012-11-01 14:40:00,42.34,42.41,42.3,42.39,127200.0,41.1655,41.2335,41.1266,41.2141,127200.0
2012-11-01 14:50:00,42.38,42.41,42.32,42.36,71900.0,41.2044,41.2335,41.146,41.1849,71900.0
2012-11-01 15:00:00,42.41,42.52,42.34,42.52,82200.0,41.2335,41.3405,41.1655,41.3405,82200.0
2012-11-01 15:10:00,42.5,42.53,42.48,42.5,163800.0,41.3211,41.3502,41.3016,41.3211,163800.0
2012-11-01 15:20:00,42.49,42.6,42.48,42.52,128600.0,41.3113,41.4183,41.3016,41.3405,128600.0
2012-11-01 15:30:00,42.52,42.52,42.35,42.37,200400.0,41.3405,41.3405,41.1752,41.1947,200400.0
2012-11-01 15:40:00,42.36,42.53,42.36,42.52,135700.0,41.1849,41.3502,41.1849,41.3405,135700.0
2012-11-01 15:50:00,42.52,42.68,42.52,42.67,299000.0,41.3405,41.4961,41.3405,41.4863,299000.0
2012-11-02 09:30:00,42.64,42.89,42.5,42.69,180500.0,41.4572,41.7002,41.3211,41.5058,180500.0
2012-11-02 09:40:00,42.7,42.78,42.37,42.42,68400.0,41.5155,41.5933,41.1947,41.2433,68400.0
2012-11-02 09:50:00,42.43,42.43,42.19,42.2,66200.0,41.253,41.253,41.0197,41.0294,66200.0
2012-11-02 10:00:00,42.21,42.25,41.87,41.95,107900.0,41.0391,41.078,40.7085,40.7863,107900.0
2012-11-02 10:10:00,41.98,42.02,41.84,41.91,92900.0,40.8155,40.8544,40.6794,40.7474,92900.0
2012-11-02 10:20:00,41.93,41.93,41.75,41.83,79500.0,40.7669,40.7669,40.5919,40.6696,79500.0
2012-11-02 10:30:00,41.76,41.97,41.76,41.91,21600.0,40.6016,40.8058,40.6016,40.7474,21600.0
2012-11-02 10:40:00,41.91,42.0,41.86,41.96,42500.0,40.7474,40.8349,40.6988,40.796,42500.0
2012-11-02 10:50:00,41.95,41.98,41.9,41.91,39300.0,40.7863,40.8155,40.7377,40.7474,39300.0
2012-11-02 11:00:00,41.9,41.99,41.85,41.94,44000.0,40.7377,40.8252,40.6891,40.7766,44000.0
2012-11-02 11:10:00,41.9,41.99,41.75,41.75,24500.0,40.7377,40.8252,40.5919,40.5919,24500.0
2012-11-02 11:20:00,41.73,41.88,41.73,41.81,20800.0,40.5724,40.7183,40.5724,40.6502,20800.0
2012-11-02 11:30:00,41.81,41.86,41.73,41.85,23300.0,40.6502,40.6988,40.5724,40.6891,23300.0
2012-11-02 11:40:00,41.85,41.86,41.78,41.8,26200.0,40.6891,40.6988,40.621,40.6405,26200.0
2012-11-02 11:50:00,41.8,41.88,41.78,41.8,23000.0,40.6405,40.7183,40.621,40.6405,23000.0
2012-11-02 12:00:00,41.82,41.83,41.72,41.74,18900.0,40.6599,40.6696,40.5627,40.5821,18900.0
2012-11-02 12:10:00,41.75,41.75,41.59,41.73,36600.0,40.5919,40.5919,40.4363,40.5724,36600.0
2012-11-02 12:20:00,41.76,41.83,41.76,41.8,23600.0,40.6016,40.6696,40.6016,40.6405,23600.0
2012-11-02 12:30:00,41.78,41.83,41.73,41.75,19700.0,40.621,40.6696,40.5724,40.5919,19700.0
2012-11-02 12:40:00,41.75,41.88,41.73,41.8,36300.0,40.5919,40.7183,40.5724,40.6405,36300.0
2012-11-02 12:50:00,41.8,41.82,41.74,41.77,21800.0,40.6405,40.6599,40.5821,40.6113,21800.0
2012-11-02 13:00:00,41.78,41.83,41.75,41.75,23600.0,40.621,40.6696,40.5919,40.5919,23600.0
2012-11-02 13:10:00,41.76,41.81,41.73,41.78,21600.0,40.6016,40.6502,40.5724,40.621,21600.0
2012-11-02 13:20:00,41.78,41.78,41.72,41.76,35000.0,40.621,40.621,40.5627,40.6016,35000.0
2012-11-02 13:30:00,41.76,41.8,41.7,41.7,26100.0,40.6016,40.6405,40.5432,40.5432,26100.0
2012-11-02 13:40:00,41.71,41.75,41.65,41.65,22700.0,40.553,40.5919,40.4946,40.4946,22700.0
2012-11-02 13:50:00,41.65,41.69,41.48,41.49,44900.0,40.4946,40.5335,40.3293,40.3391,44900.0
2012-11-02 14:00:00,41.48,41.48,41.31,41.31,71400.0,40.3293,40.3293,40.1641,40.1641,71400.0
2012-11-02 14:10:00,41.33,41.46,41.28,41.4,60900.0,40.1835,40.3099,40.1349,40.2516,60900.0
2012-11-02 14:20:00,41.39,41.54,41.39,41.46,32200.0,40.2418,40.3877,40.2418,40.3099,32200.0
2012-11-02 14:30:00,41.48,41.48,41.24,41.3,39100.0,40.3293,40.3293,40.096,40.1543,39100.0
2012-11-02 14:40:00,41.28,41.3,41.13,41.13,45300.0,40.1349,40.1543,39.9891,39.9891,45300.0
2012-11-02 14:50:00,41.14,41.15,41.07,41.14,88500.0,39.9988,40.0085,39.9307,39.9988,88500.0
2012-11-02 15:00:00,41.15,41.22,40.94,40.99,129100.0,40.0085,40.0766,39.8043,39.8529,129100.0
2012-11-02 15:10:00,40.99,41.03,40.94,41.01,121200.0,39.8529,39.8918,39.8043,39.8724,121200.0
2012-11-02 15:20:00,41.02,41.13,40.98,41.05,154300.0,39.8821,39.9891,39.8432,39.9113,154300.0
2012-11-02 15:30:00,41.05,41.13,40.97,41.0,194800.0,39.9113,39.9891,39.8335,39.8627,194800.0
2012-11-02 15:40:00,41.0,41.03,40.88,40.98,121600.0,39.8627,39.8918,39.746,39.8432,121600.0
2012-11-02 15:50:00,40.97,41.01,40.93,40.95,194300.0,39.8335,39.8724,39.7946,39.814,194300.0
2012-11-05 09:30:00,41.41,41.46,40.77,40.81,103200.0,40.2613,40.3099,39.639,39.6779,103200.0
2012-11-05 09:40:00,40.88,40.92,40.59,40.85,145900.0,39.746,39.7849,39.464,39.7168,145900.0
2012-11-05 09:50:00,40.84,41.08,40.55,40.73,122800.0,39.7071,39.9404,39.4251,39.6002,122800.0
2012-11-05 10:00:00,40.75,40.96,40.74,40.8,64200.0,39.6196,39.8238,39.6099,39.6682,64200.0
2012-11-05 10:10:00,40.79,40.88,40.57,40.75,67000.0,39.6585,39.746,39.4446,39.6196,67000.0
2012-11-05 10:20:00,40.77,40.95,40.73,40.79,61800.0,39.639,39.814,39.6002,39.6585,61800.0
2012-11-05 10:30:00,40.8,40.93,40.74,40.85,47800.0,39.6682,39.7946,39.6099,39.7168,47800.0
2012-11-05 10:40:00,40.85,40.88,40.78,40.8,113300.0,39.7168,39.746,39.6488,39.6682,113300.0
2012-11-05 10:50:00,40.78,40.9,40.77,40.88,93300.0,39.6488,39.7654,39.639,39.746,93300.0
2012-11-05 11:00:00,40.88,40.88,40.76,40.77,33700.0,39.746,39.746,39.6293,39.639,33700.0
2012-11-05 11:10:00,40.77,40.79,40.61,40.69,47200.0,39.639,39.6585,39.4835,39.5613,47200.0
2012-11-05 11:20:00,40.68,40.69,40.62,40.66,29000.0,39.5515,39.5613,39.4932,39.5321,29000.0
2012-11-05 11:30:00,40.64,40.67,40.42,40.48,48400.0,39.5126,39.5418,39.2988,39.3571,48400.0
2012-11-05 11:40:00,40.48,40.48,40.3,40.4,69600.0,39.3571,39.3571,39.1821,39.2793,69600.0
2012-11-05 11:50:00,40.41,40.58,40.41,40.57,45100.0,39.289,39.4543,39.289,39.4446,45100.0
2012-11-05 12:00:00,40.58,40.73,40.53,40.64,46500.0,39.4543,39.6002,39.4057,39.5126,46500.0
2012-11-05 12:10:00,40.63,40.75,40.61,40.68,21100.0,39.5029,39.6196,39.4835,39.5515,21100.0
2012-11-05 12:20:00,40.68,40.71,40.5,40.5,21800.0,39.5515,39.5807,39.3765,39.3765,21800.0
2012-11-05 12:30:00,40.52,40.71,40.48,40.7,20200.0,39.396,39.5807,39.3571,39.571,20200.0
2012-11-05 12:40:00,40.68,40.75,40.65,40.66,11700.0,39.5515,39.6196,39.5224,39.5321,11700.0
2012-11-05 12:50:00,40.69,40.82,40.69,40.78,16900.0,39.5613,39.6877,39.5613,39.6488,16900.0
2012-11-05 13:00:00,40.76,40.84,40.72,40.76,22200.0,39.6293,39.7071,39.5904,39.6293,22200.0
2012-11-05 13:10:00,40.76,41.0,40.76,40.99,106300.0,39.6293,39.8627,39.6293,39.8529,106300.0
2012-11-05 13:20:00,40.98,40.99,40.75,40.84,38500.0,39.8432,39.8529,39.6196,39.7071,38500.0
2012-11-05 13:30:00,40.84,40.96,40.74,40.95,23600.0,39.7071,39.8238,39.6099,39.814,23600.0
2012-11-05 13:40:00,40.95,40.95,40.79,40.81,20600.0,39.814,39.814,39.6585,39.6779,20600.0
2012-11-05 13:50:00,40.81,40.87,40.81,40.86,12800.0,39.6779,39.7363,39.6779,39.7265,12800.0
2012-11-05 14:00:00,40.86,41.0,40.86,40.89,39200.0,39.7265,39.8627,39.7265,39.7557,39200.0
2012-11-05 14:10:00,40.9,41.03,40.86,40.87,56500.0,39.7654,39.8918,39.7265,39.7363,56500.0
2012-11-05 14:20:00,40.86,40.92,40.81,40.91,21000.0,39.7265,39.7849,39.6779,39.7752,21000.0
2012-11-05 14:30:00,40.91,40.96,40.89,40.96,18000.0,39.7752,39.8238,39.7557,39.8238,18000.0
2012-11-05 14:40:00,40.95,41.0,40.92,40.99,26600.0,39.814,39.8627,39.7849,39.8529,26600.0
2012-11-05 14:50:00,40.99,41.11,40.99,41.05,36200.0,39.8529,39.9696,39.8529,39.9113,36200.0
2012-11-05 15:00:00,41.08,41.08,40.89,40.89,39800.0,39.9404,39.9404,39.7557,39.7557,39800.0
2012-11-05 15:10:00,40.9,40.97,40.86,40.91,30100.0,39.7654,39.8335,39.7265,39.7752,30100.0
2012-11-05 15:20:00,40.88,40.97,40.85,40.91,34300.0,39.746,39.8335,39.7168,39.7752,34300.0
2012-11-05 15:30:00,40.92,41.05,40.87,41.05,46400.0,39.7849,39.9113,39.7363,39.9113,46400.0
2012-11-05 15:40:00,41.05,41.18,41.02,41.14,56500.0,39.9113,40.0377,39.8821,39.9988,56500.0
2012-11-05 15:50:00,41.12,41.17,41.04,41.09,116900.0,39.9793,40.0279,39.9016,39.9502,116900.0
2012-11-06 09:30:00,41.47,41.59,41.16,41.57,67700.0,40.3196,40.4363,40.0182,40.4169,67700.0
2012-11-06 09:40:00,41.57,41.57,41.32,41.38,35100.0,40.4169,40.4169,40.1738,40.2321,35100.0
2012-11-06 09:50:00,41.38,41.56,41.28,41.48,45300.0,40.2321,40.4071,40.1349,40.3293,45300.0
2012-11-06 10:00:00,41.48,41.49,41.23,41.23,54100.0,40.3293,40.3391,40.0863,40.0863,54100.0
2012-11-06 10:10:00,41.23,41.27,41.16,41.17,35500.0,40.0863,40.1252,40.0182,40.0279,35500.0
2012-11-06 10:20:00,41.2,41.26,41.1,41.12,22600.0,40.0571,40.1155,39.9599,39.9793,22600.0
2012-11-06 10:30:00,41.12,41.15,41.03,41.04,44100.0,39.9793,40.0085,39.8918,39.9016,44100.0
2012-11-06 10:40:00,41.07,41.25,41.04,41.04,31300.0,39.9307,40.1057,39.9016,39.9016,31300.0
2012-11-06 10:50:00,41.04,41.1,40.97,41.0,50100.0,39.9016,39.9599,39.8335,39.8627,50100.0
2012-11-06 11:00:00,41.01,41.1,40.98,41.09,26500.0,39.8724,39.9599,39.8432,39.9502,26500.0
2012-11-06 11:10:00,41.1,41.16,40.98,41.04,78800.0,39.9599,40.0182,39.8432,39.9016,78800.0
2012-11-06 11:20:00,41.01,41.02,40.87,40.89,23000.0,39.8724,39.8821,39.7363,39.7557,23000.0
2012-11-06 11:30:00,40.87,41.03,40.82,40.97,35600.0,39.7363,39.8918,39.6877,39.8335,35600.0
2012-11-06 11:40:00,40.97,41.05,40.94,41.03,27100.0,39.8335,39.9113,39.8043,39.8918,27100.0
2012-11-06 11:50:00,41.04,41.23,41.03,41.2,46600.0,39.9016,40.0863,39.8918,40.0571,46600.0
2012-11-06 12:00:00,41.2,41.46,41.2,41.45,42500.0,40.0571,40.3099,40.0571,40.3002,42500.0
2012-11-06 12:10:00,41.43,41.6,41.43,41.57,33600.0,40.2807,40.446,40.2807,40.4169,33600.0
2012-11-06 12:20:00,41.58,41.6,41.49,41.56,22000.0,40.4266,40.446,40.3391,40.4071,22000.0
2012-11-06 12:30:00,41.55,41.78,41.55,41.61,42200.0,40.3974,40.621,40.3974,40.4557,42200.0
2012-11-06 12:40:00,41.61,41.65,41.49,41.51,29400.0,40.4557,40.4946,40.3391,40.3585,29400.0
2012-11-06 12:50:00,41.51,41.57,41.49,41.51,12500.0,40.3585,40.4169,40.3391,40.3585,12500.0
2012-11-06 13:00:00,41.51,41.57,41.49,41.55,13100.0,40.3585,40.4169,40.3391,40.3974,13100.0
2012-11-06 13:10:00,41.54,41.65,41.44,41.65,20800.0,40.3877,40.4946,40.2905,40.4946,20800.0
2012-11-06 13:20:00,41.64,41.73,41.58,41.68,19900.0,40.4849,40.5724,40.4266,40.5238,19900.0
2012-11-06 13:30:00,41.67,41.73,41.59,41.63,27300.0,40.5141,40.5724,40.4363,40.4752,27300.0
2012-11-06 13:40:00,41.62,41.73,41.59,41.73,20100.0,40.4655,40.5724,40.4363,40.5724,20100.0
2012-11-06 13:50:00,41.73,41.73,41.53,41.55,28200.0,40.5724,40.5724,40.378,40.3974,28200.0
2012-11-06 14:00:00,41.56,41.62,41.52,41.55,22500.0,40.4071,40.4655,40.3682,40.3974,22500.0
2012-11-06 14:10:00,41.53,41.53,41.41,41.46,21100.0,40.378,40.378,40.2613,40.3099,21100.0
2012-11-06 14:20:00,41.46,41.49,41.41,41.41,16200.0,40.3099,40.3391,40.2613,40.2613,16200.0
2012-11-06 14:30:00,41.44,41.49,41.39,41.43,32000.0,40.2905,40.3391,40.2418,40.2807,32000.0
2012-11-06 14:40:00,41.41,41.5,41.36,41.39,31100.0,40.2613,40.3488,40.2127,40.2418,31100.0
2012-11-06 14:50:00,41.39,41.48,41.33,41.39,31800.0,40.2418,40.3293,40.1835,40.2418,31800.0
2012-11-06 15:00:00,41.41,41.41,41.27,41.27,30800.0,40.2613,40.2613,40.1252,40.1252,30800.0
2012-11-06 15:10:00,41.27,41.37,41.26,41.3,40100.0,40.1252,40.2224,40.1155,40.1543,40100.0
2012-11-06 15:20:00,41.32,41.39,41.26,41.35,55800.0,40.1738,40.2418,40.1155,40.203,55800.0
2012-11-06 15:30:00,41.34,41.45,41.34,41.44,49000.0,40.1932,40.3002,40.1932,40.2905,49000.0
2012-11-06 15:40:00,41.44,41.49,41.33,41.44,51600.0,40.2905,40.3391,40.1835,40.2905,51600.0
2012-11-06 15:50:00,41.44,41.48,41.36,41.45,105600.0,40.2905,40.3293,40.2127,40.3002,105600.0
2012-11-07 09:30:00,40.48,40.48,39.84,40.14,194100.0,39.3571,39.3571,38.7348,39.0265,194100.0
2012-11-07 09:40:00,40.12,41.31,39.87,41.26,216900.0,39.0071,40.1641,38.764,40.1155,216900.0
2012-11-07 09:50:00,41.26,41.29,40.7,40.9,90100.0,40.1155,40.1446,39.571,39.7654,90100.0
2012-11-07 10:00:00,40.9,40.92,40.67,40.72,42300.0,39.7654,39.7849,39.5418,39.5904,42300.0
2012-11-07 10:10:00,40.72,40.72,40.46,40.46,48100.0,39.5904,39.5904,39.3376,39.3376,48100.0
2012-11-07 10:20:00,40.5,40.55,40.36,40.45,25900.0,39.3765,39.4251,39.2404,39.3279,25900.0
2012-11-07 10:30:00,40.43,40.75,40.31,40.7,35300.0,39.3085,39.6196,39.1918,39.571,35300.0
2012-11-07 10:40:00,40.7,40.74,40.49,40.49,32400.0,39.571,39.6099,39.3668,39.3668,32400.0
2012-11-07 10:50:00,40.52,40.52,40.11,40.11,82600.0,39.396,39.396,38.9974,38.9974,82600.0
2012-11-07 11:00:00,40.11,40.27,40.08,40.24,74500.0,38.9974,39.1529,38.9682,39.1237,74500.0
2012-11-07 11:10:00,40.25,40.3,39.97,40.0,105100.0,39.1335,39.1821,38.8612,38.8904,105100.0
2012-11-07 11:20:00,40.0,40.0,39.42,39.52,217300.0,38.8904,38.8904,38.3265,38.4237,217300.0
2012-11-07 11:30:00,39.53,39.81,39.44,39.79,83700.0,38.4334,38.7057,38.3459,38.6862,83700.0
2012-11-07 11:40:00,39.77,39.89,39.65,39.8,44600.0,38.6668,38.7835,38.5501,38.696,44600.0
2012-11-07 11:50:00,39.81,40.02,39.78,39.97,90900.0,38.7057,38.9098,38.6765,38.8612,90900.0
2012-11-07 12:00:00,39.97,40.05,39.86,39.95,75100.0,38.8612,38.939,38.7543,38.8418,75100.0
2012-11-07 12:10:00,39.94,40.0,39.89,40.0,30000.0,38.8321,38.8904,38.7835,38.8904,30000.0
2012-11-07 12:20:00,39.99,40.02,39.93,39.95,63400.0,38.8807,38.9098,38.8223,38.8418,63400.0
2012-11-07 12:30:00,39.95,40.0,39.92,39.95,32200.0,38.8418,38.8904,38.8126,38.8418,32200.0
2012-11-07 12:40:00,40.0,40.0,39.88,39.94,31100.0,38.8904,38.8904,38.7737,38.8321,31100.0
2012-11-07 12:50:00,39.95,40.05,39.94,40.03,27400.0,38.8418,38.939,38.8321,38.9196,27400.0
2012-11-07 13:00:00,40.03,40.18,39.99,40.05,39600.0,38.9196,39.0654,38.8807,38.939,39600.0
2012-11-07 13:10:00,40.05,40.09,39.99,40.03,33200.0,38.939,38.9779,38.8807,38.9196,33200.0
2012-11-07 13:20:00,40.02,40.09,39.96,39.98,68400.0,38.9098,38.9779,38.8515,38.871,68400.0
2012-11-07 13:30:00,39.99,40.05,39.94,39.95,34500.0,38.8807,38.939,38.8321,38.8418,34500.0
2012-11-07 13:40:00,39.97,39.99,39.82,39.82,32800.0,38.8612,38.8807,38.7154,38.7154,32800.0
2012-11-07 13:50:00,39.86,39.91,39.79,39.81,28500.0,38.7543,38.8029,38.6862,38.7057,28500.0
2012-11-07 14:00:00,39.81,40.06,39.79,40.04,34900.0,38.7057,38.9487,38.6862,38.9293,34900.0
2012-11-07 14:10:00,40.04,40.17,39.98,40.14,46400.0,38.9293,39.0557,38.871,39.0265,46400.0
2012-11-07 14:20:00,40.11,40.24,40.11,40.24,53700.0,38.9974,39.1237,38.9974,39.1237,53700.0
2012-11-07 14:30:00,40.24,40.25,40.04,40.06,41200.0,39.1237,39.1335,38.9293,38.9487,41200.0
2012-11-07 14:40:00,40.07,40.12,40.03,40.05,29400.0,38.9585,39.0071,38.9196,38.939,29400.0
2012-11-07 14:50:00,40.05,40.12,40.05,40.11,51900.0,38.939,39.0071,38.939,38.9974,51900.0
2012-11-07 15:00:00,40.11,40.21,40.03,40.17,55000.0,38.9974,39.0946,38.9196,39.0557,55000.0
2012-11-07 15:10:00,40.19,40.3,40.17,40.27,86500.0,39.0751,39.1821,39.0557,39.1529,86500.0
2012-11-07 15:20:00,40.26,40.38,40.19,40.3,81100.0,39.1432,39.2599,39.0751,39.1821,81100.0
2012-11-07 15:30:00,40.29,40.4,40.26,40.36,66500.0,39.1724,39.2793,39.1432,39.2404,66500.0
2012-11-07 15:40:00,40.37,40.39,40.24,40.29,97600.0,39.2501,39.2696,39.1237,39.1724,97600.0
2012-11-07 15:50:00,40.3,40.34,40.11,40.18,250600.0,39.1821,39.221,38.9974,39.0654,250600.0
2012-11-08 09:30:00,40.32,40.46,39.97,40.38,76100.0,39.2015,39.3376,38.8612,39.2599,76100.0
2012-11-08 09:40:00,40.4,40.49,40.33,40.45,38300.0,39.2793,39.3668,39.2112,39.3279,38300.0
2012-11-08 09:50:00,40.5,40.5,40.27,40.38,38700.0,39.3765,39.3765,39.1529,39.2599,38700.0
2012-11-08 10:00:00,40.39,40.48,40.16,40.25,64400.0,39.2696,39.3571,39.046,39.1335,64400.0
2012-11-08 10:10:00,40.25,40.3,40.18,40.2,37100.0,39.1335,39.1821,39.0654,39.0849,37100.0
2012-11-08 10:20:00,40.2,40.22,39.82,39.94,63800.0,39.0849,39.1043,38.7154,38.8321,63800.0
2012-11-08 10:30:00,39.94,39.99,39.81,39.86,45100.0,38.8321,38.8807,38.7057,38.7543,45100.0
2012-11-08 10:40:00,39.86,40.01,39.6,39.68,47800.0,38.7543,38.9001,38.5015,38.5793,47800.0
2012-11-08 10:50:00,39.67,39.76,39.44,39.48,71700.0,38.5696,38.6571,38.3459,38.3848,71700.0
2012-11-08 11:00:00,39.52,39.7,39.35,39.58,101100.0,38.4237,38.5987,38.2584,38.4821,101100.0
2012-11-08 11:10:00,39.59,39.59,39.16,39.16,74000.0,38.4918,38.4918,38.0737,38.0737,74000.0
2012-11-08 11:20:00,39.15,39.22,39.06,39.16,87100.0,38.064,38.132,37.9765,38.0737,87100.0
2012-11-08 11:30:00,39.17,39.18,38.93,39.16,66000.0,38.0834,38.0931,37.8501,38.0737,66000.0
2012-11-08 11:40:00,39.16,39.19,38.98,39.12,30900.0,38.0737,38.1029,37.8987,38.0348,30900.0
2012-11-08 11:50:00,39.08,39.09,38.93,38.94,91700.0,37.9959,38.0056,37.8501,37.8598,91700.0
2012-11-08 12:00:00,38.95,39.19,38.7,39.07,87100.0,37.8695,38.1029,37.6265,37.9862,87100.0
2012-11-08 12:10:00,39.06,39.1,38.88,38.92,48300.0,37.9765,38.0154,37.8015,37.8404,48300.0
2012-11-08 12:20:00,38.93,39.06,38.89,38.91,102300.0,37.8501,37.9765,37.8112,37.8306,102300.0
2012-11-08 12:30:00,38.91,38.93,38.71,38.79,79100.0,37.8306,37.8501,37.6362,37.714,79100.0
2012-11-08 12:40:00,38.79,38.87,38.66,38.68,48800.0,37.714,37.7917,37.5876,37.607,48800.0
2012-11-08 12:50:00,38.69,38.87,38.66,38.85,52000.0,37.6167,37.7917,37.5876,37.7723,52000.0
2012-11-08 13:00:00,38.82,38.86,38.74,38.74,29400.0,37.7431,37.782,37.6654,37.6654,29400.0
2012-11-08 13:10:00,38.75,38.78,38.6,38.7,55700.0,37.6751,37.7042,37.5292,37.6265,55700.0
2012-11-08 13:20:00,38.67,38.69,38.38,38.57,73600.0,37.5973,37.6167,37.3153,37.5001,73600.0
2012-11-08 13:30:00,38.57,38.71,38.51,38.7,28100.0,37.5001,37.6362,37.4417,37.6265,28100.0
2012-11-08 13:40:00,38.7,38.85,38.61,38.8,66900.0,37.6265,37.7723,37.539,37.7237,66900.0
2012-11-08 13:50:00,38.8,38.92,38.75,38.86,35800.0,37.7237,37.8404,37.6751,37.782,35800.0
2012-11-08 14:00:00,38.87,39.02,38.86,38.88,66500.0,37.7917,37.9376,37.782,37.8015,66500.0
2012-11-08 14:10:00,38.9,38.92,38.77,38.77,31500.0,37.8209,37.8404,37.6945,37.6945,31500.0
2012-11-08 14:20:00,38.77,38.87,38.75,38.8,36800.0,37.6945,37.7917,37.6751,37.7237,36800.0
2012-11-08 14:30:00,38.81,38.81,38.7,38.73,23300.0,37.7334,37.7334,37.6265,37.6556,23300.0
2012-11-08 14:40:00,38.72,38.87,38.71,38.83,29800.0,37.6459,37.7917,37.6362,37.7529,29800.0
2012-11-08 14:50:00,38.83,38.85,38.73,38.73,28400.0,37.7529,37.7723,37.6556,37.6556,28400.0
2012-11-08 15:00:00,38.74,38.88,38.73,38.82,58600.0,37.6654,37.8015,37.6556,37.7431,58600.0
2012-11-08 15:10:00,38.86,38.97,38.84,38.96,55300.0,37.782,37.889,37.7626,37.8793,55300.0
2012-11-08 15:20:00,38.96,39.04,38.91,39.03,64700.0,37.8793,37.957,37.8306,37.9473,64700.0
2012-11-08 15:30:00,39.06,39.1,38.91,38.95,93800.0,37.9765,38.0154,37.8306,37.8695,93800.0
2012-11-08 15:40:00,38.92,38.96,38.79,38.9,92200.0,37.8404,37.8793,37.714,37.8209,92200.0
2012-11-08 15:50:00,38.9,38.96,38.84,38.84,188700.0,37.8209,37.8793,37.7626,37.7626,188700.0
2012-11-09 09:30:00,38.71,39.56,38.71,39.48,111100.0,37.6362,38.4626,37.6362,38.3848,111100.0
2012-11-09 09:40:00,39.44,39.77,39.33,39.49,120800.0,38.3459,38.6668,38.239,38.3946,120800.0
2012-11-09 09:50:00,39.48,39.49,39.19,39.45,110200.0,38.3848,38.3946,38.1029,38.3557,110200.0
2012-11-09 10:00:00,39.39,39.84,39.35,39.8,86600.0,38.2973,38.7348,38.2584,38.696,86600.0
2012-11-09 10:10:00,39.77,39.85,39.73,39.77,80200.0,38.6668,38.7446,38.6279,38.6668,80200.0
2012-11-09 10:20:00,39.76,40.09,39.76,39.94,134800.0,38.6571,38.9779,38.6571,38.8321,134800.0
2012-11-09 10:30:00,39.95,40.03,39.67,39.72,119200.0,38.8418,38.9196,38.5696,38.6182,119200.0
2012-11-09 10:40:00,39.73,39.97,39.73,39.78,33300.0,38.6279,38.8612,38.6279,38.6765,33300.0
2012-11-09 10:50:00,39.83,39.97,39.79,39.93,51300.0,38.7251,38.8612,38.6862,38.8223,51300.0
2012-11-09 11:00:00,39.92,40.24,39.9,40.24,82800.0,38.8126,39.1237,38.7932,39.1237,82800.0
2012-11-09 11:10:00,40.22,40.4,40.15,40.29,67900.0,39.1043,39.2793,39.0362,39.1724,67900.0
2012-11-09 11:20:00,40.3,40.6,40.28,40.6,70800.0,39.1821,39.4738,39.1626,39.4738,70800.0
2012-11-09 11:30:00,40.59,40.89,40.52,40.86,133000.0,39.464,39.7557,39.396,39.7265,133000.0
2012-11-09 11:40:00,40.85,40.94,40.83,40.94,49700.0,39.7168,39.8043,39.6974,39.8043,49700.0
2012-11-09 11:50:00,40.9,41.03,40.75,40.81,156200.0,39.7654,39.8918,39.6196,39.6779,156200.0
2012-11-09 12:00:00,40.84,40.92,40.72,40.77,58300.0,39.7071,39.7849,39.5904,39.639,58300.0
2012-11-09 12:10:00,40.75,40.8,40.57,40.67,72600.0,39.6196,39.6682,39.4446,39.5418,72600.0
2012-11-09 12:20:00,40.64,40.67,40.57,40.64,36000.0,39.5126,39.5418,39.4446,39.5126,36000.0
2012-11-09 12:30:00,40.64,40.71,40.59,40.59,56000.0,39.5126,39.5807,39.464,39.464,56000.0
2012-11-09 12:40:00,40.59,40.62,40.52,40.6,21300.0,39.464,39.4932,39.396,39.4738,21300.0
2012-11-09 12:50:00,40.63,40.73,40.57,40.57,43400.0,39.5029,39.6002,39.4446,39.4446,43400.0
2012-11-09 13:00:00,40.58,40.66,40.44,40.46,55300.0,39.4543,39.5321,39.3182,39.3376,55300.0
2012-11-09 13:10:00,40.48,40.48,40.12,40.33,43300.0,39.3571,39.3571,39.0071,39.2112,43300.0
2012-11-09 13:20:00,40.32,40.32,40.04,40.08,38700.0,39.2015,39.2015,38.9293,38.9682,38700.0
2012-11-09 13:30:00,40.08,40.29,40.08,40.22,62400.0,38.9682,39.1724,38.9682,39.1043,62400.0
2012-11-09 13:40:00,40.21,40.27,40.09,40.11,31800.0,39.0946,39.1529,38.9779,38.9974,31800.0
2012-11-09 13:50:00,40.09,40.17,40.04,40.07,41500.0,38.9779,39.0557,38.9293,38.9585,41500.0
2012-11-09 14:00:00,40.07,40.1,39.97,39.99,24800.0,38.9585,38.9876,38.8612,38.8807,24800.0
2012-11-09 14:10:00,39.97,40.18,39.95,40.12,38800.0,38.8612,39.0654,38.8418,39.0071,38800.0
2012-11-09 14:20:00,40.12,40.18,40.02,40.1,21300.0,39.0071,39.0654,38.9098,38.9876,21300.0
2012-11-09 14:30:00,40.13,40.15,39.96,39.96,31900.0,39.0168,39.0362,38.8515,38.8515,31900.0
2012-11-09 14:40:00,39.95,40.06,39.95,40.0,22800.0,38.8418,38.9487,38.8418,38.8904,22800.0
2012-11-09 14:50:00,40.02,40.02,39.87,39.94,28500.0,38.9098,38.9098,38.764,38.8321,28500.0
2012-11-09 15:00:00,39.97,39.98,39.84,39.96,30800.0,38.8612,38.871,38.7348,38.8515,30800.0
2012-11-09 15:10:00,39.94,40.04,39.78,39.79,58800.0,38.8321,38.9293,38.6765,38.6862,58800.0
2012-11-09 15:20:00,39.81,39.84,39.66,39.71,63000.0,38.7057,38.7348,38.5598,38.6084,63000.0
2012-11-09 15:30:00,39.7,39.82,39.65,39.66,60600.0,38.5987,38.7154,38.5501,38.5598,60600.0
2012-11-09 15:40:00,39.68,39.89,39.68,39.76,85200.0,38.5793,38.7835,38.5793,38.6571,85200.0
2012-11-09 15:50:00,39.76,39.81,39.64,39.68,183400.0,38.6571,38.7057,38.5404,38.5793,183400.0
2012-11-12 09:30:00,40.13,40.38,39.99,40.35,57300.0,39.0168,39.2599,38.8807,39.2307,57300.0
2012-11-12 09:40:00,40.31,40.44,40.26,40.33,57200.0,39.1918,39.3182,39.1432,39.2112,57200.0
2012-11-12 09:50:00,40.33,40.5,40.3,40.46,56300.0,39.2112,39.3765,39.1821,39.3376,56300.0
2012-11-12 10:00:00,40.45,40.5,40.31,40.33,51800.0,39.3279,39.3765,39.1918,39.2112,51800.0
2012-11-12 10:10:00,40.33,40.41,40.25,40.32,58000.0,39.2112,39.289,39.1335,39.2015,58000.0
2012-11-12 10:20:00,40.33,40.33,40.18,40.22,82400.0,39.2112,39.2112,39.0654,39.1043,82400.0
2012-11-12 10:30:00,40.22,40.34,40.2,40.33,48200.0,39.1043,39.221,39.0849,39.2112,48200.0
2012-11-12 10:40:00,40.32,40.35,40.27,40.3,45100.0,39.2015,39.2307,39.1529,39.1821,45100.0
2012-11-12 10:50:00,40.29,40.33,40.18,40.25,54600.0,39.1724,39.2112,39.0654,39.1335,54600.0
2012-11-12 11:00:00,40.25,40.38,40.2,40.38,20200.0,39.1335,39.2599,39.0849,39.2599,20200.0
2012-11-12 11:10:00,40.37,40.48,40.32,40.39,90800.0,39.2501,39.3571,39.2015,39.2696,90800.0
2012-11-12 11:20:00,40.39,40.5,40.34,40.5,19400.0,39.2696,39.3765,39.221,39.3765,19400.0
2012-11-12 11:30:00,40.5,40.51,40.44,40.49,34100.0,39.3765,39.3863,39.3182,39.3668,34100.0
2012-11-12 11:40:00,40.5,40.5,40.42,40.48,29300.0,39.3765,39.3765,39.2988,39.3571,29300.0
2012-11-12 11:50:00,40.48,40.5,40.39,40.39,27700.0,39.3571,39.3765,39.2696,39.2696,27700.0
2012-11-12 12:00:00,40.41,40.45,40.39,40.39,12700.0,39.289,39.3279,39.2696,39.2696,12700.0
2012-11-12 12:10:00,40.4,40.43,40.37,40.42,15000.0,39.2793,39.3085,39.2501,39.2988,15000.0
2012-11-12 12:20:00,40.44,40.47,40.42,40.45,23000.0,39.3182,39.3474,39.2988,39.3279,23000.0
2012-11-12 12:30:00,40.45,40.51,40.39,40.5,19200.0,39.3279,39.3863,39.2696,39.3765,19200.0
2012-11-12 12:40:00,40.5,40.63,40.5,40.58,36900.0,39.3765,39.5029,39.3765,39.4543,36900.0
2012-11-12 12:50:00,40.59,40.84,40.59,40.84,39500.0,39.464,39.7071,39.464,39.7071,39500.0
2012-11-12 13:00:00,40.84,40.95,40.79,40.91,61100.0,39.7071,39.814,39.6585,39.7752,61100.0
2012-11-12 13:10:00,40.91,40.96,40.84,40.84,48100.0,39.7752,39.8238,39.7071,39.7071,48100.0
2012-11-12 13:20:00,40.85,40.97,40.84,40.97,45400.0,39.7168,39.8335,39.7071,39.8335,45400.0
2012-11-12 13:30:00,40.97,41.13,40.93,40.98,119400.0,39.8335,39.9891,39.7946,39.8432,119400.0
2012-11-12 13:40:00,40.98,40.99,40.71,40.79,68300.0,39.8432,39.8529,39.5807,39.6585,68300.0
2012-11-12 13:50:00,40.79,40.97,40.78,40.91,59800.0,39.6585,39.8335,39.6488,39.7752,59800.0
2012-11-12 14:00:00,40.9,41.02,40.78,41.01,92600.0,39.7654,39.8821,39.6488,39.8724,92600.0
2012-11-12 14:10:00,41.01,41.32,40.96,41.29,123900.0,39.8724,40.1738,39.8238,40.1446,123900.0
2012-11-12 14:20:00,41.28,41.5,41.27,41.39,109800.0,40.1349,40.3488,40.1252,40.2418,109800.0
2012-11-12 14:30:00,41.38,41.49,41.16,41.17,54800.0,40.2321,40.3391,40.0182,40.0279,54800.0
2012-11-12 14:40:00,41.16,41.2,41.07,41.13,34300.0,40.0182,40.0571,39.9307,39.9891,34300.0
2012-11-12 14:50:00,41.14,41.23,41.06,41.17,34100.0,39.9988,40.0863,39.921,40.0279,34100.0
2012-11-12 15:00:00,41.19,41.22,41.15,41.16,47200.0,40.0474,40.0766,40.0085,40.0182,47200.0
2012-11-12 15:10:00,41.17,41.2,40.88,40.88,82500.0,40.0279,40.0571,39.746,39.746,82500.0
2012-11-12 15:20:00,40.89,41.01,40.88,40.94,55100.0,39.7557,39.8724,39.746,39.8043,55100.0
2012-11-12 15:30:00,40.93,40.99,40.81,40.92,74300.0,39.7946,39.8529,39.6779,39.7849,74300.0
2012-11-12 15:40:00,40.92,40.97,40.7,40.74,90700.0,39.7849,39.8335,39.571,39.6099,90700.0
2012-11-12 15:50:00,40.74,40.84,40.71,40.78,139300.0,39.6099,39.7071,39.5807,39.6488,139300.0
2012-11-13 09:30:00,40.05,40.52,39.64,40.52,86600.0,38.939,39.396,38.5404,39.396,86600.0
2012-11-13 09:40:00,40.49,40.8,40.49,40.75,49700.0,39.3668,39.6682,39.3668,39.6196,49700.0
2012-11-13 09:50:00,40.74,40.95,40.61,40.89,21800.0,39.6099,39.814,39.4835,39.7557,21800.0
2012-11-13 10:00:00,40.86,40.93,40.7,40.84,29000.0,39.7265,39.7946,39.571,39.7071,29000.0
2012-11-13 10:10:00,40.84,41.0,40.79,40.81,19100.0,39.7071,39.8627,39.6585,39.6779,19100.0
2012-11-13 10:20:00,40.82,40.88,40.68,40.68,12500.0,39.6877,39.746,39.5515,39.5515,12500.0
2012-11-13 10:30:00,40.67,40.93,40.65,40.74,17300.0,39.5418,39.7946,39.5224,39.6099,17300.0
2012-11-13 10:40:00,40.74,40.88,40.69,40.85,22200.0,39.6099,39.746,39.5613,39.7168,22200.0
2012-11-13 10:50:00,40.83,41.0,40.76,40.99,62000.0,39.6974,39.8627,39.6293,39.8529,62000.0
2012-11-13 11:00:00,40.99,41.12,40.96,41.1,45200.0,39.8529,39.9793,39.8238,39.9599,45200.0
2012-11-13 11:10:00,41.1,41.14,41.04,41.05,54100.0,39.9599,39.9988,39.9016,39.9113,54100.0
2012-11-13 11:20:00,41.08,41.13,41.02,41.1,44800.0,39.9404,39.9891,39.8821,39.9599,44800.0
2012-11-13 11:30:00,41.11,41.21,41.04,41.08,49000.0,39.9696,40.0668,39.9016,39.9404,49000.0
2012-11-13 11:40:00,41.07,41.09,40.95,40.95,23000.0,39.9307,39.9502,39.814,39.814,23000.0
2012-11-13 11:50:00,40.94,41.1,40.87,41.02,33500.0,39.8043,39.9599,39.7363,39.8821,33500.0
2012-11-13 12:00:00,41.02,41.05,40.84,40.87,28900.0,39.8821,39.9113,39.7071,39.7363,28900.0
2012-11-13 12:10:00,40.87,41.0,40.87,40.98,21100.0,39.7363,39.8627,39.7363,39.8432,21100.0
2012-11-13 12:20:00,40.99,41.04,40.86,40.92,18600.0,39.8529,39.9016,39.7265,39.7849,18600.0
2012-11-13 12:30:00,40.9,40.92,40.8,40.86,25000.0,39.7654,39.7849,39.6682,39.7265,25000.0
2012-11-13 12:40:00,40.86,40.97,40.8,40.97,45900.0,39.7265,39.8335,39.6682,39.8335,45900.0
2012-11-13 12:50:00,40.96,40.97,40.9,40.93,31100.0,39.8238,39.8335,39.7654,39.7946,31100.0
2012-11-13 13:00:00,40.92,40.98,40.91,40.94,22400.0,39.7849,39.8432,39.7752,39.8043,22400.0
2012-11-13 13:10:00,40.95,41.08,40.92,41.01,23500.0,39.814,39.9404,39.7849,39.8724,23500.0
2012-11-13 13:20:00,40.99,41.07,40.98,41.06,19200.0,39.8529,39.9307,39.8432,39.921,19200.0
2012-11-13 13:30:00,41.07,41.14,41.0,41.0,19500.0,39.9307,39.9988,39.8627,39.8627,19500.0
2012-11-13 13:40:00,41.01,41.16,41.01,41.13,22000.0,39.8724,40.0182,39.8724,39.9891,22000.0
2012-11-13 13:50:00,41.15,41.27,41.14,41.25,41500.0,40.0085,40.1252,39.9988,40.1057,41500.0
2012-11-13 14:00:00,41.26,41.3,41.17,41.25,19700.0,40.1155,40.1543,40.0279,40.1057,19700.0
2012-11-13 14:10:00,41.22,41.29,41.19,41.27,61700.0,40.0766,40.1446,40.0474,40.1252,61700.0
2012-11-13 14:20:00,41.29,41.47,41.25,41.46,56800.0,40.1446,40.3196,40.1057,40.3099,56800.0
2012-11-13 14:30:00,41.44,41.46,41.36,41.37,37300.0,40.2905,40.3099,40.2127,40.2224,37300.0
2012-11-13 14:40:00,41.38,41.45,41.37,41.43,66700.0,40.2321,40.3002,40.2224,40.2807,66700.0
2012-11-13 14:50:00,41.43,41.5,41.34,41.47,60800.0,40.2807,40.3488,40.1932,40.3196,60800.0
2012-11-13 15:00:00,41.47,41.54,41.4,41.4,68200.0,40.3196,40.3877,40.2516,40.2516,68200.0
2012-11-13 15:10:00,41.4,41.44,41.21,41.21,77500.0,40.2516,40.2905,40.0668,40.0668,77500.0
2012-11-13 15:20:00,41.2,41.22,41.12,41.16,80400.0,40.0571,40.0766,39.9793,40.0182,80400.0
2012-11-13 15:30:00,41.16,41.3,41.13,41.25,97100.0,40.0182,40.1543,39.9891,40.1057,97100.0
2012-11-13 15:40:00,41.25,41.27,41.16,41.22,139800.0,40.1057,40.1252,40.0182,40.0766,139800.0
2012-11-13 15:50:00,41.21,41.25,41.15,41.16,228400.0,40.0668,40.1057,40.0085,40.0182,228400.0
2012-11-14 09:30:00,41.24,41.41,41.1,41.33,35300.0,40.096,40.2613,39.9599,40.1835,35300.0
2012-11-14 09:40:00,41.3,41.3,41.05,41.06,82600.0,40.1543,40.1543,39.9113,39.921,82600.0
2012-11-14 09:50:00,41.07,41.08,40.76,40.76,108600.0,39.9307,39.9404,39.6293,39.6293,108600.0
2012-11-14 10:00:00,40.78,40.96,40.76,40.86,49300.0,39.6488,39.8238,39.6293,39.7265,49300.0
2012-11-14 10:10:00,40.89,40.98,40.73,40.9,43800.0,39.7557,39.8432,39.6002,39.7654,43800.0
2012-11-14 10:20:00,40.93,40.93,40.38,40.38,70700.0,39.7946,39.7946,39.2599,39.2599,70700.0
2012-11-14 10:30:00,40.37,40.48,40.27,40.34,157600.0,39.2501,39.3571,39.1529,39.221,157600.0
2012-11-14 10:40:00,40.34,40.35,40.06,40.06,100000.0,39.221,39.2307,38.9487,38.9487,100000.0
2012-11-14 10:50:00,40.06,40.11,39.81,39.85,130900.0,38.9487,38.9974,38.7057,38.7446,130900.0
2012-11-14 11:00:00,39.85,40.2,39.8,40.09,136700.0,38.7446,39.0849,38.696,38.9779,136700.0
2012-11-14 11:10:00,40.08,40.11,39.87,40.0,91000.0,38.9682,38.9974,38.764,38.8904,91000.0
2012-11-14 11:20:00,40.0,40.35,39.97,40.11,187100.0,38.8904,39.2307,38.8612,38.9974,187100.0
2012-11-14 11:30:00,40.09,40.26,40.07,40.16,74800.0,38.9779,39.1432,38.9585,39.046,74800.0
2012-11-14 11:40:00,40.15,40.17,39.86,39.97,94900.0,39.0362,39.0557,38.7543,38.8612,94900.0
2012-11-14 11:50:00,39.97,40.03,39.84,39.92,68200.0,38.8612,38.9196,38.7348,38.8126,68200.0
2012-11-14 12:00:00,39.92,40.0,39.86,39.91,78100.0,38.8126,38.8904,38.7543,38.8029,78100.0
2012-11-14 12:10:00,39.91,39.97,39.8,39.89,63100.0,38.8029,38.8612,38.696,38.7835,63100.0
2012-11-14 12:20:00,39.85,39.9,39.69,39.75,57200.0,38.7446,38.7932,38.589,38.6473,57200.0
2012-11-14 12:30:00,39.75,39.9,39.73,39.84,37100.0,38.6473,38.7932,38.6279,38.7348,37100.0
2012-11-14 12:40:00,39.82,39.86,39.66,39.66,43400.0,38.7154,38.7543,38.5598,38.5598,43400.0
2012-11-14 12:50:00,39.68,39.74,39.62,39.63,57600.0,38.5793,38.6376,38.5209,38.5307,57600.0
2012-11-14 13:00:00,39.66,39.78,39.65,39.76,34100.0,38.5598,38.6765,38.5501,38.6571,34100.0
2012-11-14 13:10:00,39.76,39.85,39.72,39.82,63900.0,38.6571,38.7446,38.6182,38.7154,63900.0
2012-11-14 13:20:00,39.82,39.99,39.78,39.83,32200.0,38.7154,38.8807,38.6765,38.7251,32200.0
2012-11-14 13:30:00,39.86,39.96,39.74,39.79,88100.0,38.7543,38.8515,38.6376,38.6862,88100.0
2012-11-14 13:40:00,39.8,39.89,39.76,39.88,45100.0,38.696,38.7835,38.6571,38.7737,45100.0
2012-11-14 13:50:00,39.87,39.9,39.8,39.86,26100.0,38.764,38.7932,38.696,38.7543,26100.0
2012-11-14 14:00:00,39.87,40.03,39.85,39.93,44800.0,38.764,38.9196,38.7446,38.8223,44800.0
2012-11-14 14:10:00,39.9,39.91,39.6,39.62,83600.0,38.7932,38.8029,38.5015,38.5209,83600.0
2012-11-14 14:20:00,39.63,39.72,39.53,39.65,78400.0,38.5307,38.6182,38.4334,38.5501,78400.0
2012-11-14 14:30:00,39.62,39.69,39.58,39.67,35100.0,38.5209,38.589,38.4821,38.5696,35100.0
2012-11-14 14:40:00,39.65,39.77,39.55,39.67,51400.0,38.5501,38.6668,38.4529,38.5696,51400.0
2012-11-14 14:50:00,39.67,39.78,39.61,39.63,48600.0,38.5696,38.6765,38.5112,38.5307,48600.0
2012-11-14 15:00:00,39.63,39.68,39.2,39.28,125200.0,38.5307,38.5793,38.1126,38.1904,125200.0
2012-11-14 15:10:00,39.31,39.34,39.19,39.28,96100.0,38.2195,38.2487,38.1029,38.1904,96100.0
2012-11-14 15:20:00,39.28,39.42,39.21,39.35,54000.0,38.1904,38.3265,38.1223,38.2584,54000.0
2012-11-14 15:30:00,39.37,39.39,39.25,39.25,83700.0,38.2779,38.2973,38.1612,38.1612,83700.0
2012-11-14 15:40:00,39.25,39.26,39.05,39.09,159600.0,38.1612,38.1709,37.9668,38.0056,159600.0
2012-11-14 15:50:00,39.07,39.19,39.03,39.16,238700.0,37.9862,38.1029,37.9473,38.0737,238700.0
2012-11-15 09:30:00,39.01,39.7,39.0,39.68,48100.0,37.9279,38.5987,37.9181,38.5793,48100.0
2012-11-15 09:40:00,39.68,39.68,39.14,39.24,64100.0,38.5793,38.5793,38.0543,38.1515,64100.0
2012-11-15 09:50:00,39.24,39.28,38.79,38.9,51300.0,38.1515,38.1904,37.714,37.8209,51300.0
2012-11-15 10:00:00,38.91,38.94,38.64,38.94,125300.0,37.8306,37.8598,37.5681,37.8598,125300.0
2012-11-15 10:10:00,38.94,39.11,38.81,38.84,60200.0,37.8598,38.0251,37.7334,37.7626,60200.0
2012-11-15 10:20:00,38.82,38.86,38.48,38.48,91000.0,37.7431,37.782,37.4126,37.4126,91000.0
2012-11-15 10:30:00,38.5,38.64,38.39,38.45,71000.0,37.432,37.5681,37.3251,37.3834,71000.0
2012-11-15 10:40:00,38.45,38.6,38.4,38.43,33400.0,37.3834,37.5292,37.3348,37.364,33400.0
2012-11-15 10:50:00,38.43,38.49,38.26,38.27,68500.0,37.364,37.4223,37.1987,37.2084,68500.0
2012-11-15 11:00:00,38.29,38.34,38.19,38.22,51100.0,37.2278,37.2765,37.1306,37.1598,51100.0
2012-11-15 11:10:00,38.23,38.29,38.01,38.1,66700.0,37.1695,37.2278,36.9556,37.0431,66700.0
2012-11-15 11:20:00,38.12,38.15,37.91,37.93,66200.0,37.0626,37.0917,36.8584,36.8778,66200.0
2012-11-15 11:30:00,37.96,37.97,37.79,37.86,82900.0,36.907,36.9167,36.7417,36.8098,82900.0
2012-11-15 11:40:00,37.86,37.99,37.84,37.98,68900.0,36.8098,36.9362,36.7903,36.9264,68900.0
2012-11-15 11:50:00,37.98,37.99,37.65,37.66,78400.0,36.9264,36.9362,36.6056,36.6153,78400.0
2012-11-15 12:00:00,37.64,37.76,37.57,37.7,93400.0,36.5959,36.7125,36.5278,36.6542,93400.0
2012-11-15 12:10:00,37.72,37.72,37.45,37.53,52200.0,36.6736,36.6736,36.4111,36.4889,52200.0
2012-11-15 12:20:00,37.53,37.55,37.31,37.41,79400.0,36.4889,36.5084,36.275,36.3722,79400.0
2012-11-15 12:30:00,37.4,37.76,37.36,37.74,46800.0,36.3625,36.7125,36.3236,36.6931,46800.0
2012-11-15 12:40:00,37.74,37.74,37.66,37.69,52100.0,36.6931,36.6931,36.6153,36.6445,52100.0
2012-11-15 12:50:00,37.68,37.83,37.67,37.73,53900.0,36.6348,36.7806,36.625,36.6834,53900.0
2012-11-15 13:00:00,37.73,37.81,37.66,37.75,59700.0,36.6834,36.7612,36.6153,36.7028,59700.0
2012-11-15 13:10:00,37.74,37.81,37.7,37.79,60200.0,36.6931,36.7612,36.6542,36.7417,60200.0
2012-11-15 13:20:00,37.79,38.29,37.78,38.29,96800.0,36.7417,37.2278,36.732,37.2278,96800.0
2012-11-15 13:30:00,38.29,38.56,38.29,38.52,89900.0,37.2278,37.4903,37.2278,37.4515,89900.0
2012-11-15 13:40:00,38.52,38.59,38.41,38.43,53100.0,37.4515,37.5195,37.3445,37.364,53100.0
2012-11-15 13:50:00,38.44,38.78,38.43,38.67,79200.0,37.3737,37.7042,37.364,37.5973,79200.0
2012-11-15 14:00:00,38.65,38.65,38.37,38.39,31400.0,37.5779,37.5779,37.3056,37.3251,31400.0
2012-11-15 14:10:00,38.41,38.54,38.35,38.45,36200.0,37.3445,37.4709,37.2862,37.3834,36200.0
2012-11-15 14:20:00,38.43,38.52,38.39,38.51,53900.0,37.364,37.4515,37.3251,37.4417,53900.0
2012-11-15 14:30:00,38.51,38.51,38.11,38.16,84800.0,37.4417,37.4417,37.0528,37.1014,84800.0
2012-11-15 14:40:00,38.17,38.39,38.17,38.38,37200.0,37.1112,37.3251,37.1112,37.3153,37200.0
2012-11-15 14:50:00,38.39,38.52,38.38,38.47,36000.0,37.3251,37.4515,37.3153,37.4028,36000.0
2012-11-15 15:00:00,38.47,38.48,38.16,38.26,74000.0,37.4028,37.4126,37.1014,37.1987,74000.0
2012-11-15 15:10:00,38.25,38.37,38.2,38.28,108200.0,37.1889,37.3056,37.1403,37.2181,108200.0
2012-11-15 15:20:00,38.27,38.3,38.13,38.16,83200.0,37.2084,37.2376,37.0723,37.1014,83200.0
2012-11-15 15:30:00,38.16,38.16,38.0,38.1,139600.0,37.1014,37.1014,36.9459,37.0431,139600.0
2012-11-15 15:40:00,38.1,38.17,37.88,37.88,339000.0,37.0431,37.1112,36.8292,36.8292,339000.0
2012-11-15 15:50:00,37.88,37.9,37.71,37.78,568500.0,36.8292,36.8487,36.6639,36.732,568500.0
2012-11-16 09:30:00,38.14,38.14,37.79,38.07,104300.0,37.082,37.082,36.7417,37.0139,104300.0
2012-11-16 09:40:00,38.1,38.1,37.74,37.96,72700.0,37.0431,37.0431,36.6931,36.907,72700.0
2012-11-16 09:50:00,37.96,37.98,37.72,37.86,63700.0,36.907,36.9264,36.6736,36.8098,63700.0
2012-11-16 10:00:00,37.81,37.95,37.64,37.75,60900.0,36.7612,36.8973,36.5959,36.7028,60900.0
2012-11-16 10:10:00,37.82,37.9,37.66,37.86,86700.0,36.7709,36.8487,36.6153,36.8098,86700.0
2012-11-16 10:20:00,37.85,37.95,37.81,37.91,80100.0,36.8,36.8973,36.7612,36.8584,80100.0
2012-11-16 10:30:00,37.91,38.09,37.84,38.09,68600.0,36.8584,37.0334,36.7903,37.0334,68600.0
2012-11-16 10:40:00,38.09,38.12,38.0,38.09,50800.0,37.0334,37.0626,36.9459,37.0334,50800.0
2012-11-16 10:50:00,38.09,38.12,37.95,38.0,43000.0,37.0334,37.0626,36.8973,36.9459,43000.0
2012-11-16 11:00:00,38.02,38.14,37.98,38.02,40200.0,36.9653,37.082,36.9264,36.9653,40200.0
2012-11-16 11:10:00,38.01,38.07,37.94,37.99,29000.0,36.9556,37.0139,36.8875,36.9362,29000.0
2012-11-16 11:20:00,38.0,38.1,37.79,37.88,63600.0,36.9459,37.0431,36.7417,36.8292,63600.0
2012-11-16 11:30:00,37.91,38.04,37.89,38.04,32500.0,36.8584,36.9848,36.8389,36.9848,32500.0
2012-11-16 11:40:00,38.02,38.45,37.99,38.37,75200.0,36.9653,37.3834,36.9362,37.3056,75200.0
2012-11-16 11:50:00,38.4,38.91,38.34,38.9,87300.0,37.3348,37.8306,37.2765,37.8209,87300.0
2012-11-16 12:00:00,38.91,39.09,38.73,38.81,87800.0,37.8306,38.0056,37.6556,37.7334,87800.0
2012-11-16 12:10:00,38.81,38.87,38.72,38.84,28900.0,37.7334,37.7917,37.6459,37.7626,28900.0
2012-11-16 12:20:00,38.83,38.91,38.79,38.85,30600.0,37.7529,37.8306,37.714,37.7723,30600.0
2012-11-16 12:30:00,38.86,39.49,38.85,39.47,98100.0,37.782,38.3946,37.7723,38.3751,98100.0
2012-11-16 12:40:00,39.45,39.45,39.13,39.17,38300.0,38.3557,38.3557,38.0445,38.0834,38300.0
2012-11-16 12:50:00,39.15,39.17,39.02,39.04,36900.0,38.064,38.0834,37.9376,37.957,36900.0
2012-11-16 13:00:00,39.01,39.04,38.89,38.99,30800.0,37.9279,37.957,37.8112,37.9084,30800.0
2012-11-16 13:10:00,38.96,38.97,38.68,38.68,43300.0,37.8793,37.889,37.607,37.607,43300.0
2012-11-16 13:20:00,38.69,38.75,38.58,38.67,59100.0,37.6167,37.6751,37.5098,37.5973,59100.0
2012-11-16 13:30:00,38.67,38.75,38.58,38.63,36700.0,37.5973,37.6751,37.5098,37.5584,36700.0
2012-11-16 13:40:00,38.62,38.69,38.6,38.69,19700.0,37.5487,37.6167,37.5292,37.6167,19700.0
2012-11-16 13:50:00,38.7,38.71,38.63,38.67,27900.0,37.6265,37.6362,37.5584,37.5973,27900.0
2012-11-16 14:00:00,38.65,38.67,38.51,38.53,39100.0,37.5779,37.5973,37.4417,37.4612,39100.0
2012-11-16 14:10:00,38.52,38.52,38.32,38.47,37700.0,37.4515,37.4515,37.257,37.4028,37700.0
2012-11-16 14:20:00,38.47,38.5,38.25,38.29,32500.0,37.4028,37.432,37.1889,37.2278,32500.0
2012-11-16 14:30:00,38.28,38.38,38.2,38.38,32300.0,37.2181,37.3153,37.1403,37.3153,32300.0
2012-11-16 14:40:00,38.36,38.55,38.35,38.48,51700.0,37.2959,37.4806,37.2862,37.4126,51700.0
2012-11-16 14:50:00,38.49,38.59,38.48,38.52,36100.0,37.4223,37.5195,37.4126,37.4515,36100.0
2012-11-16 15:00:00,38.53,38.65,38.5,38.65,47000.0,37.4612,37.5779,37.432,37.5779,47000.0
2012-11-16 15:10:00,38.67,38.67,38.54,38.65,46700.0,37.5973,37.5973,37.4709,37.5779,46700.0
2012-11-16 15:20:00,38.63,38.74,38.62,38.72,64100.0,37.5584,37.6654,37.5487,37.6459,64100.0
2012-11-16 15:30:00,38.71,38.93,38.7,38.93,79400.0,37.6362,37.8501,37.6265,37.8501,79400.0
2012-11-16 15:40:00,38.92,39.11,38.88,39.05,142900.0,37.8404,38.0251,37.8015,37.9668,142900.0
2012-11-16 15:50:00,39.04,39.06,38.89,38.95,299900.0,37.957,37.9765,37.8112,37.8695,299900.0
2012-11-19 09:30:00,39.76,40.87,39.74,40.62,167700.0,38.6571,39.7363,38.6376,39.4932,167700.0
2012-11-19 09:40:00,40.62,40.81,40.11,40.2,115100.0,39.4932,39.6779,38.9974,39.0849,115100.0
2012-11-19 09:50:00,40.25,40.49,40.21,40.29,41300.0,39.1335,39.3668,39.0946,39.1724,41300.0
2012-11-19 10:00:00,40.33,40.41,40.26,40.36,60400.0,39.2112,39.289,39.1432,39.2404,60400.0
2012-11-19 10:10:00,40.33,40.49,40.28,40.4,63400.0,39.2112,39.3668,39.1626,39.2793,63400.0
2012-11-19 10:20:00,40.37,40.49,40.31,40.35,70900.0,39.2501,39.3668,39.1918,39.2307,70900.0
2012-11-19 10:30:00,40.38,40.41,40.23,40.27,27500.0,39.2599,39.289,39.114,39.1529,27500.0
2012-11-19 10:40:00,40.28,40.45,40.25,40.41,26400.0,39.1626,39.3279,39.1335,39.289,26400.0
2012-11-19 10:50:00,40.42,40.43,40.3,40.32,15600.0,39.2988,39.3085,39.1821,39.2015,15600.0
2012-11-19 11:00:00,40.33,40.41,40.28,40.36,35300.0,39.2112,39.289,39.1626,39.2404,35300.0
2012-11-19 11:10:00,40.35,40.5,40.34,40.42,28500.0,39.2307,39.3765,39.221,39.2988,28500.0
2012-11-19 11:20:00,40.41,40.47,40.38,40.43,14900.0,39.289,39.3474,39.2599,39.3085,14900.0
2012-11-19 11:30:00,40.44,40.48,40.39,40.44,20000.0,39.3182,39.3571,39.2696,39.3182,20000.0
2012-11-19 11:40:00,40.45,40.45,40.36,40.42,17900.0,39.3279,39.3279,39.2404,39.2988,17900.0
2012-11-19 11:50:00,40.42,40.45,40.39,40.43,15200.0,39.2988,39.3279,39.2696,39.3085,15200.0
2012-11-19 12:00:00,40.43,40.58,40.4,40.49,34600.0,39.3085,39.4543,39.2793,39.3668,34600.0
2012-11-19 12:10:00,40.49,40.52,40.42,40.46,12800.0,39.3668,39.396,39.2988,39.3376,12800.0
2012-11-19 12:20:00,40.46,40.48,40.41,40.43,11600.0,39.3376,39.3571,39.289,39.3085,11600.0
2012-11-19 12:30:00,40.42,40.48,40.42,40.44,14300.0,39.2988,39.3571,39.2988,39.3182,14300.0
2012-11-19 12:40:00,40.45,40.46,40.42,40.45,16400.0,39.3279,39.3376,39.2988,39.3279,16400.0
2012-11-19 12:50:00,40.44,40.45,40.33,40.34,16900.0,39.3182,39.3279,39.2112,39.221,16900.0
2012-11-19 13:00:00,40.32,40.39,40.29,40.36,28800.0,39.2015,39.2696,39.1724,39.2404,28800.0
2012-11-19 13:10:00,40.35,40.4,40.33,40.34,11700.0,39.2307,39.2793,39.2112,39.221,11700.0
2012-11-19 13:20:00,40.31,40.41,40.27,40.35,22000.0,39.1918,39.289,39.1529,39.2307,22000.0
2012-11-19 13:30:00,40.35,40.38,40.34,40.36,14600.0,39.2307,39.2599,39.221,39.2404,14600.0
2012-11-19 13:40:00,40.36,40.39,40.34,40.35,13200.0,39.2404,39.2696,39.221,39.2307,13200.0
2012-11-19 13:50:00,40.37,40.38,40.32,40.34,38300.0,39.2501,39.2599,39.2015,39.221,38300.0
2012-11-19 14:00:00,40.35,40.38,40.33,40.38,27000.0,39.2307,39.2599,39.2112,39.2599,27000.0
2012-11-19 14:10:00,40.38,40.4,40.33,40.34,38100.0,39.2599,39.2793,39.2112,39.221,38100.0
2012-11-19 14:20:00,40.32,40.35,40.29,40.29,23500.0,39.2015,39.2307,39.1724,39.1724,23500.0
2012-11-19 14:30:00,40.3,40.33,40.22,40.24,28400.0,39.1821,39.2112,39.1043,39.1237,28400.0
2012-11-19 14:40:00,40.22,40.34,40.21,40.28,35300.0,39.1043,39.221,39.0946,39.1626,35300.0
2012-11-19 14:50:00,40.3,40.41,40.28,40.4,48400.0,39.1821,39.289,39.1626,39.2793,48400.0
2012-11-19 15:00:00,40.4,40.49,40.36,40.44,37600.0,39.2793,39.3668,39.2404,39.3182,37600.0
2012-11-19 15:10:00,40.44,40.54,40.41,40.45,86600.0,39.3182,39.4154,39.289,39.3279,86600.0
2012-11-19 15:20:00,40.45,40.46,40.26,40.3,95000.0,39.3279,39.3376,39.1432,39.1821,95000.0
2012-11-19 15:30:00,40.31,40.36,40.23,40.3,77600.0,39.1918,39.2404,39.114,39.1821,77600.0
2012-11-19 15:40:00,40.29,40.3,40.15,40.21,110200.0,39.1724,39.1821,39.0362,39.0946,110200.0
2012-11-19 15:50:00,40.2,40.34,40.2,40.3,208800.0,39.0849,39.221,39.0849,39.1821,208800.0
2012-11-20 09:30:00,40.11,40.4,39.98,40.27,44600.0,38.9974,39.2793,38.871,39.1529,44600.0
2012-11-20 09:40:00,40.28,40.51,40.06,40.49,43900.0,39.1626,39.3863,38.9487,39.3668,43900.0
2012-11-20 09:50:00,40.5,40.62,40.45,40.56,34500.0,39.3765,39.4932,39.3279,39.4349,34500.0
2012-11-20 10:00:00,40.5,40.6,40.41,40.5,30100.0,39.3765,39.4738,39.289,39.3765,30100.0
2012-11-20 10:10:00,40.49,40.65,40.41,40.61,15000.0,39.3668,39.5224,39.289,39.4835,15000.0
2012-11-20 10:20:00,40.6,40.65,40.44,40.45,68100.0,39.4738,39.5224,39.3182,39.3279,68100.0
2012-11-20 10:30:00,40.45,40.54,40.43,40.51,11900.0,39.3279,39.4154,39.3085,39.3863,11900.0
2012-11-20 10:40:00,40.49,40.5,40.37,40.37,18200.0,39.3668,39.3765,39.2501,39.2501,18200.0
2012-11-20 10:50:00,40.36,40.36,40.21,40.29,18400.0,39.2404,39.2404,39.0946,39.1724,18400.0
2012-11-20 11:00:00,40.23,40.29,40.18,40.23,24100.0,39.114,39.1724,39.0654,39.114,24100.0
2012-11-20 11:10:00,40.24,40.29,40.19,40.27,14200.0,39.1237,39.1724,39.0751,39.1529,14200.0
2012-11-20 11:20:00,40.27,40.32,40.25,40.25,14000.0,39.1529,39.2015,39.1335,39.1335,14000.0
2012-11-20 11:30:00,40.26,40.29,40.15,40.15,34900.0,39.1432,39.1724,39.0362,39.0362,34900.0
2012-11-20 11:40:00,40.15,40.23,40.12,40.16,44000.0,39.0362,39.114,39.0071,39.046,44000.0
2012-11-20 11:50:00,40.17,40.33,40.09,40.21,127900.0,39.0557,39.2112,38.9779,39.0946,127900.0
2012-11-20 12:00:00,40.23,40.24,40.13,40.18,31600.0,39.114,39.1237,39.0168,39.0654,31600.0
2012-11-20 12:10:00,40.2,40.22,40.11,40.15,21600.0,39.0849,39.1043,38.9974,39.0362,21600.0
2012-11-20 12:20:00,40.13,40.22,40.08,40.13,26000.0,39.0168,39.1043,38.9682,39.0168,26000.0
2012-11-20 12:30:00,40.13,40.2,40.09,40.11,18000.0,39.0168,39.0849,38.9779,38.9974,18000.0
2012-11-20 12:40:00,40.11,40.11,40.03,40.11,20600.0,38.9974,38.9974,38.9196,38.9974,20600.0
2012-11-20 12:50:00,40.08,40.18,40.05,40.12,21500.0,38.9682,39.0654,38.939,39.0071,21500.0
2012-11-20 13:00:00,40.1,40.18,39.95,39.99,33200.0,38.9876,39.0654,38.8418,38.8807,33200.0
2012-11-20 13:10:00,39.99,40.0,39.87,39.88,45300.0,38.8807,38.8904,38.764,38.7737,45300.0
2012-11-20 13:20:00,39.87,39.95,39.79,39.82,24700.0,38.764,38.8418,38.6862,38.7154,24700.0
2012-11-20 13:30:00,39.81,39.83,39.72,39.79,25600.0,38.7057,38.7251,38.6182,38.6862,25600.0
2012-11-20 13:40:00,39.76,39.84,39.73,39.82,17400.0,38.6571,38.7348,38.6279,38.7154,17400.0
2012-11-20 13:50:00,39.84,39.94,39.79,39.9,23600.0,38.7348,38.8321,38.6862,38.7932,23600.0
2012-11-20 14:00:00,39.9,39.98,39.85,39.94,24400.0,38.7932,38.871,38.7446,38.8321,24400.0
2012-11-20 14:10:00,39.94,40.1,39.94,40.04,20800.0,38.8321,38.9876,38.8321,38.9293,20800.0
2012-11-20 14:20:00,40.04,40.16,39.97,40.11,19000.0,38.9293,39.046,38.8612,38.9974,19000.0
2012-11-20 14:30:00,40.08,40.13,40.06,40.09,10200.0,38.9682,39.0168,38.9487,38.9779,10200.0
2012-11-20 14:40:00,40.09,40.12,40.0,40.0,32400.0,38.9779,39.0071,38.8904,38.8904,32400.0
2012-11-20 14:50:00,40.03,40.08,39.98,40.0,32500.0,38.9196,38.9682,38.871,38.8904,32500.0
2012-11-20 15:00:00,40.02,40.05,39.98,40.02,50100.0,38.9098,38.939,38.871,38.9098,50100.0
2012-11-20 15:10:00,40.02,40.05,39.95,40.0,44800.0,38.9098,38.939,38.8418,38.8904,44800.0
2012-11-20 15:20:00,40.03,40.03,39.87,39.9,46700.0,38.9196,38.9196,38.764,38.7932,46700.0
2012-11-20 15:30:00,39.9,40.0,39.84,39.85,92700.0,38.7932,38.8904,38.7348,38.7446,92700.0
2012-11-20 15:40:00,39.86,40.0,39.85,39.95,84300.0,38.7543,38.8904,38.7446,38.8418,84300.0
2012-11-20 15:50:00,39.96,40.05,39.91,40.05,111200.0,38.8515,38.939,38.8029,38.939,111200.0
2012-11-21 09:30:00,40.25,41.0,40.25,40.89,103300.0,39.1335,39.8627,39.1335,39.7557,103300.0
2012-11-21 09:40:00,40.92,41.36,40.88,41.07,110100.0,39.7849,40.2127,39.746,39.9307,110100.0
2012-11-21 09:50:00,41.07,41.2,40.9,41.16,65700.0,39.9307,40.0571,39.7654,40.0182,65700.0
2012-11-21 10:00:00,41.16,41.36,41.13,41.34,69600.0,40.0182,40.2127,39.9891,40.1932,69600.0
2012-11-21 10:10:00,41.32,41.4,41.14,41.17,66400.0,40.1738,40.2516,39.9988,40.0279,66400.0
2012-11-21 10:20:00,41.17,41.64,41.15,41.53,72700.0,40.0279,40.4849,40.0085,40.378,72700.0
2012-11-21 10:30:00,41.55,41.66,41.4,41.44,56300.0,40.3974,40.5044,40.2516,40.2905,56300.0
2012-11-21 10:40:00,41.44,41.44,40.98,40.99,91000.0,40.2905,40.2905,39.8432,39.8529,91000.0
2012-11-21 10:50:00,40.99,41.0,40.76,40.79,59500.0,39.8529,39.8627,39.6293,39.6585,59500.0
2012-11-21 11:00:00,40.8,41.1,40.8,41.07,23300.0,39.6682,39.9599,39.6682,39.9307,23300.0
2012-11-21 11:10:00,41.09,41.14,41.02,41.1,63200.0,39.9502,39.9988,39.8821,39.9599,63200.0
2012-11-21 11:20:00,41.1,41.11,41.02,41.08,53700.0,39.9599,39.9696,39.8821,39.9404,53700.0
2012-11-21 11:30:00,41.08,41.08,40.94,41.03,13300.0,39.9404,39.9404,39.8043,39.8918,13300.0
2012-11-21 11:40:00,41.04,41.1,40.95,40.98,23800.0,39.9016,39.9599,39.814,39.8432,23800.0
2012-11-21 11:50:00,40.98,41.08,40.95,41.05,20900.0,39.8432,39.9404,39.814,39.9113,20900.0
2012-11-21 12:00:00,41.05,41.08,40.98,41.02,13800.0,39.9113,39.9404,39.8432,39.8821,13800.0
2012-11-21 12:10:00,40.99,41.11,40.99,41.1,19300.0,39.8529,39.9696,39.8529,39.9599,19300.0
2012-11-21 12:20:00,41.09,41.11,41.05,41.09,19700.0,39.9502,39.9696,39.9113,39.9502,19700.0
2012-11-21 12:30:00,41.07,41.11,41.02,41.07,29300.0,39.9307,39.9696,39.8821,39.9307,29300.0
2012-11-21 12:40:00,41.06,41.11,41.02,41.06,35800.0,39.921,39.9696,39.8821,39.921,35800.0
2012-11-21 12:50:00,41.04,41.08,40.99,41.04,11300.0,39.9016,39.9404,39.8529,39.9016,11300.0
2012-11-21 13:00:00,41.01,41.07,41.01,41.07,13000.0,39.8724,39.9307,39.8724,39.9307,13000.0
2012-11-21 13:10:00,41.04,41.06,41.0,41.03,9900.0,39.9016,39.921,39.8627,39.8918,9900.0
2012-11-21 13:20:00,41.02,41.06,41.02,41.06,12700.0,39.8821,39.921,39.8821,39.921,12700.0
2012-11-21 13:30:00,41.04,41.11,41.02,41.1,36500.0,39.9016,39.9696,39.8821,39.9599,36500.0
2012-11-21 13:40:00,41.1,41.11,41.07,41.09,18800.0,39.9599,39.9696,39.9307,39.9502,18800.0
2012-11-21 13:50:00,41.09,41.22,41.07,41.15,73400.0,39.9502,40.0766,39.9307,40.0085,73400.0
2012-11-21 14:00:00,41.15,41.15,41.07,41.09,32600.0,40.0085,40.0085,39.9307,39.9502,32600.0
2012-11-21 14:10:00,41.08,41.1,41.01,41.02,19200.0,39.9404,39.9599,39.8724,39.8821,19200.0
2012-11-21 14:20:00,40.99,41.01,40.86,40.97,26700.0,39.8529,39.8724,39.7265,39.8335,26700.0
2012-11-21 14:30:00,40.97,40.98,40.93,40.97,16000.0,39.8335,39.8432,39.7946,39.8335,16000.0
2012-11-21 14:40:00,40.96,41.05,40.96,41.02,26800.0,39.8238,39.9113,39.8238,39.8821,26800.0
2012-11-21 14:50:00,41.03,41.1,40.99,41.06,22800.0,39.8918,39.9599,39.8529,39.921,22800.0
2012-11-21 15:00:00,41.07,41.08,41.01,41.03,27000.0,39.9307,39.9404,39.8724,39.8918,27000.0
2012-11-21 15:10:00,41.01,41.04,40.97,41.02,27900.0,39.8724,39.9016,39.8335,39.8821,27900.0
2012-11-21 15:20:00,41.01,41.04,40.96,41.0,49100.0,39.8724,39.9016,39.8238,39.8627,49100.0
2012-11-21 15:30:00,41.0,41.05,40.96,41.03,51800.0,39.8627,39.9113,39.8238,39.8918,51800.0
2012-11-21 15:40:00,41.03,41.08,40.99,41.0,66100.0,39.8918,39.9404,39.8529,39.8627,66100.0
2012-11-21 15:50:00,40.99,41.03,40.92,41.0,181800.0,39.8529,39.8918,39.7849,39.8627,181800.0
2012-11-23 09:30:00,41.11,41.38,40.74,41.25,61500.0,39.9696,40.2321,39.6099,40.1057,61500.0
2012-11-23 09:40:00,41.17,41.25,41.01,41.22,36600.0,40.0279,40.1057,39.8724,40.0766,36600.0
2012-11-23 09:50:00,41.16,41.3,41.14,41.23,9000.0,40.0182,40.1543,39.9988,40.0863,9000.0
2012-11-23 10:00:00,41.17,41.28,41.03,41.09,26800.0,40.0279,40.1349,39.8918,39.9502,26800.0
2012-11-23 10:10:00,41.05,41.2,41.03,41.13,41000.0,39.9113,40.0571,39.8918,39.9891,41000.0
2012-11-23 10:20:00,41.09,41.23,41.01,41.23,88400.0,39.9502,40.0863,39.8724,40.0863,88400.0
2012-11-23 10:30:00,41.23,41.24,41.13,41.17,20900.0,40.0863,40.096,39.9891,40.0279,20900.0
2012-11-23 10:40:00,41.17,41.2,41.13,41.13,8800.0,40.0279,40.0571,39.9891,39.9891,8800.0
2012-11-23 10:50:00,41.13,41.17,41.03,41.07,13800.0,39.9891,40.0279,39.8918,39.9307,13800.0
2012-11-23 11:00:00,41.06,41.1,40.96,40.99,10800.0,39.921,39.9599,39.8238,39.8529,10800.0
2012-11-23 11:10:00,40.98,41.09,40.96,41.07,12700.0,39.8432,39.9502,39.8238,39.9307,12700.0
2012-11-23 11:20:00,41.11,41.19,40.97,41.0,22300.0,39.9696,40.0474,39.8335,39.8627,22300.0
2012-11-23 11:30:00,40.99,41.04,40.96,41.01,10900.0,39.8529,39.9016,39.8238,39.8724,10900.0
2012-11-23 11:40:00,40.98,41.06,40.98,41.06,6200.0,39.8432,39.921,39.8432,39.921,6200.0
2012-11-23 11:50:00,41.07,41.11,41.04,41.1,11200.0,39.9307,39.9696,39.9016,39.9599,11200.0
2012-11-23 12:00:00,41.08,41.2,41.05,41.15,17000.0,39.9404,40.0571,39.9113,40.0085,17000.0
2012-11-23 12:10:00,41.16,41.18,41.1,41.17,14900.0,40.0182,40.0377,39.9599,40.0279,14900.0
2012-11-23 12:20:00,41.15,41.23,41.15,41.2,14000.0,40.0085,40.0863,40.0085,40.0571,14000.0
2012-11-23 12:30:00,41.2,41.28,41.2,41.28,31800.0,40.0571,40.1349,40.0571,40.1349,31800.0
2012-11-23 12:40:00,41.27,41.32,41.16,41.2,28500.0,40.1252,40.1738,40.0182,40.0571,28500.0
2012-11-23 12:50:00,41.21,41.28,41.18,41.26,63600.0,40.0668,40.1349,40.0377,40.1155,63600.0
2012-11-26 09:30:00,40.93,41.0,40.9,40.97,66900.0,39.7946,39.8627,39.7654,39.8335,66900.0
2012-11-26 09:40:00,40.97,41.16,40.97,41.03,76800.0,39.8335,40.0182,39.8335,39.8918,76800.0
2012-11-26 09:50:00,41.01,41.04,40.92,40.94,28800.0,39.8724,39.9016,39.7849,39.8043,28800.0
2012-11-26 10:00:00,40.93,40.98,40.78,40.97,47300.0,39.7946,39.8432,39.6488,39.8335,47300.0
2012-11-26 10:10:00,40.94,41.1,40.91,41.05,47500.0,39.8043,39.9599,39.7752,39.9113,47500.0
2012-11-26 10:20:00,41.05,41.18,40.96,41.11,71900.0,39.9113,40.0377,39.8238,39.9696,71900.0
2012-11-26 10:30:00,41.1,41.1,40.94,40.98,36200.0,39.9599,39.9599,39.8043,39.8432,36200.0
2012-11-26 10:40:00,41.0,41.09,40.95,41.02,20700.0,39.8627,39.9502,39.814,39.8821,20700.0
2012-11-26 10:50:00,41.01,41.06,40.89,40.9,35200.0,39.8724,39.921,39.7557,39.7654,35200.0
2012-11-26 11:00:00,40.9,40.92,40.73,40.75,30400.0,39.7654,39.7849,39.6002,39.6196,30400.0
2012-11-26 11:10:00,40.75,40.77,40.7,40.73,13300.0,39.6196,39.639,39.571,39.6002,13300.0
2012-11-26 11:20:00,40.73,40.86,40.64,40.86,49000.0,39.6002,39.7265,39.5126,39.7265,49000.0
2012-11-26 11:30:00,40.86,41.0,40.83,40.99,18300.0,39.7265,39.8627,39.6974,39.8529,18300.0
2012-11-26 11:40:00,40.97,41.02,40.87,40.94,34600.0,39.8335,39.8821,39.7363,39.8043,34600.0
2012-11-26 11:50:00,40.91,40.98,40.88,40.98,17800.0,39.7752,39.8432,39.746,39.8432,17800.0
2012-11-26 12:00:00,40.94,41.02,40.94,41.01,19200.0,39.8043,39.8821,39.8043,39.8724,19200.0
2012-11-26 12:10:00,40.99,41.03,40.97,40.98,12100.0,39.8529,39.8918,39.8335,39.8432,12100.0
2012-11-26 12:20:00,40.99,41.01,40.91,40.93,20300.0,39.8529,39.8724,39.7752,39.7946,20300.0
2012-11-26 12:30:00,40.94,41.01,40.89,41.01,19100.0,39.8043,39.8724,39.7557,39.8724,19100.0
2012-11-26 12:40:00,40.99,41.01,40.92,40.98,15100.0,39.8529,39.8724,39.7849,39.8432,15100.0
2012-11-26 12:50:00,41.0,41.0,40.9,40.99,33600.0,39.8627,39.8627,39.7654,39.8529,33600.0
2012-11-26 13:00:00,40.96,41.0,40.95,40.95,15600.0,39.8238,39.8627,39.814,39.814,15600.0
2012-11-26 13:10:00,40.96,41.17,40.93,41.17,38800.0,39.8238,40.0279,39.7946,40.0279,38800.0
2012-11-26 13:20:00,41.17,41.17,40.94,40.98,52400.0,40.0279,40.0279,39.8043,39.8432,52400.0
2012-11-26 13:30:00,40.95,40.99,40.91,40.94,13100.0,39.814,39.8529,39.7752,39.8043,13100.0
2012-11-26 13:40:00,40.9,40.97,40.88,40.92,17600.0,39.7654,39.8335,39.746,39.7849,17600.0
2012-11-26 13:50:00,40.93,41.0,40.92,40.96,12500.0,39.7946,39.8627,39.7849,39.8238,12500.0
2012-11-26 14:00:00,40.95,40.99,40.88,40.99,19900.0,39.814,39.8529,39.746,39.8529,19900.0
2012-11-26 14:10:00,40.98,41.01,40.95,40.95,10400.0,39.8432,39.8724,39.814,39.814,10400.0
2012-11-26 14:20:00,40.97,40.98,40.9,40.9,15400.0,39.8335,39.8432,39.7654,39.7654,15400.0
2012-11-26 14:30:00,40.9,40.94,40.88,40.94,20200.0,39.7654,39.8043,39.746,39.8043,20200.0
2012-11-26 14:40:00,40.96,40.96,40.89,40.93,9400.0,39.8238,39.8238,39.7557,39.7946,9400.0
2012-11-26 14:50:00,40.94,41.01,40.91,41.0,21400.0,39.8043,39.8724,39.7752,39.8627,21400.0
2012-11-26 15:00:00,41.0,41.0,40.9,40.91,14300.0,39.8627,39.8627,39.7654,39.7752,14300.0
2012-11-26 15:10:00,40.92,40.92,40.89,40.9,29700.0,39.7849,39.7849,39.7557,39.7654,29700.0
2012-11-26 15:20:00,40.89,40.94,40.89,40.91,21500.0,39.7557,39.8043,39.7557,39.7752,21500.0
2012-11-26 15:30:00,40.93,40.93,40.84,40.91,25600.0,39.7946,39.7946,39.7071,39.7752,25600.0
2012-11-26 15:40:00,40.91,41.0,40.89,40.96,31600.0,39.7752,39.8627,39.7557,39.8238,31600.0
2012-11-26 15:50:00,40.97,41.01,40.94,41.0,117600.0,39.8335,39.8724,39.8043,39.8627,117600.0
2012-11-27 09:30:00,41.0,41.0,40.75,40.95,30400.0,39.8627,39.8627,39.6196,39.814,30400.0
2012-11-27 09:40:00,40.99,41.18,40.89,41.16,27900.0,39.8529,40.0377,39.7557,40.0182,27900.0
2012-11-27 09:50:00,41.16,41.38,41.05,41.38,67800.0,40.0182,40.2321,39.9113,40.2321,67800.0
2012-11-27 10:00:00,41.36,41.4,41.12,41.19,40800.0,40.2127,40.2516,39.9793,40.0474,40800.0
2012-11-27 10:10:00,41.2,41.24,40.82,40.82,47100.0,40.0571,40.096,39.6877,39.6877,47100.0
2012-11-27 10:20:00,40.83,40.91,40.72,40.83,31800.0,39.6974,39.7752,39.5904,39.6974,31800.0
2012-11-27 10:30:00,40.82,40.82,40.64,40.68,36600.0,39.6877,39.6877,39.5126,39.5515,36600.0
2012-11-27 10:40:00,40.67,40.7,40.51,40.67,32300.0,39.5418,39.571,39.3863,39.5418,32300.0
2012-11-27 10:50:00,40.66,40.71,40.53,40.53,16200.0,39.5321,39.5807,39.4057,39.4057,16200.0
2012-11-27 11:00:00,40.51,40.63,40.51,40.59,18900.0,39.3863,39.5029,39.3863,39.464,18900.0
2012-11-27 11:10:00,40.57,40.62,40.52,40.57,12800.0,39.4446,39.4932,39.396,39.4446,12800.0
2012-11-27 11:20:00,40.55,40.65,40.54,40.63,29800.0,39.4251,39.5224,39.4154,39.5029,29800.0
2012-11-27 11:30:00,40.62,40.82,40.56,40.82,35400.0,39.4932,39.6877,39.4349,39.6877,35400.0
2012-11-27 11:40:00,40.78,40.85,40.7,40.71,19100.0,39.6488,39.7168,39.571,39.5807,19100.0
2012-11-27 11:50:00,40.72,40.84,40.7,40.82,33900.0,39.5904,39.7071,39.571,39.6877,33900.0
2012-11-27 12:00:00,40.81,40.97,40.81,40.97,41500.0,39.6779,39.8335,39.6779,39.8335,41500.0
2012-11-27 12:10:00,40.97,40.97,40.82,40.91,19000.0,39.8335,39.8335,39.6877,39.7752,19000.0
2012-11-27 12:20:00,40.92,41.0,40.92,40.93,11700.0,39.7849,39.8627,39.7849,39.7946,11700.0
2012-11-27 12:30:00,40.92,40.95,40.83,40.87,18200.0,39.7849,39.814,39.6974,39.7363,18200.0
2012-11-27 12:40:00,40.87,40.88,40.63,40.64,33200.0,39.7363,39.746,39.5029,39.5126,33200.0
2012-11-27 12:50:00,40.64,40.65,40.53,40.6,28900.0,39.5126,39.5224,39.4057,39.4738,28900.0
2012-11-27 13:00:00,40.64,40.71,40.58,40.64,29400.0,39.5126,39.5807,39.4543,39.5126,29400.0
2012-11-27 13:10:00,40.66,40.83,40.64,40.75,19600.0,39.5321,39.6974,39.5126,39.6196,19600.0
2012-11-27 13:20:00,40.76,40.76,40.57,40.59,31400.0,39.6293,39.6293,39.4446,39.464,31400.0
2012-11-27 13:30:00,40.59,40.75,40.58,40.73,38400.0,39.464,39.6196,39.4543,39.6002,38400.0
2012-11-27 13:40:00,40.74,40.75,40.67,40.68,23500.0,39.6099,39.6196,39.5418,39.5515,23500.0
2012-11-27 13:50:00,40.68,40.69,40.55,40.58,26100.0,39.5515,39.5613,39.4251,39.4543,26100.0
2012-11-27 14:00:00,40.57,40.61,40.56,40.6,18200.0,39.4446,39.4835,39.4349,39.4738,18200.0
2012-11-27 14:10:00,40.6,40.66,40.56,40.66,27200.0,39.4738,39.5321,39.4349,39.5321,27200.0
2012-11-27 14:20:00,40.66,40.66,40.4,40.49,59900.0,39.5321,39.5321,39.2793,39.3668,59900.0
2012-11-27 14:30:00,40.48,40.53,40.38,40.41,21100.0,39.3571,39.4057,39.2599,39.289,21100.0
2012-11-27 14:40:00,40.43,40.44,40.28,40.32,31900.0,39.3085,39.3182,39.1626,39.2015,31900.0
2012-11-27 14:50:00,40.34,40.4,40.3,40.37,20300.0,39.221,39.2793,39.1821,39.2501,20300.0
2012-11-27 15:00:00,40.36,40.45,40.35,40.45,55400.0,39.2404,39.3279,39.2307,39.3279,55400.0
2012-11-27 15:10:00,40.44,40.44,40.19,40.19,89300.0,39.3182,39.3182,39.0751,39.0751,89300.0
2012-11-27 15:20:00,40.19,40.22,40.11,40.15,70900.0,39.0751,39.1043,38.9974,39.0362,70900.0
2012-11-27 15:30:00,40.15,40.17,39.99,40.03,93800.0,39.0362,39.0557,38.8807,38.9196,93800.0
2012-11-27 15:40:00,40.03,40.04,39.93,40.02,145100.0,38.9196,38.9293,38.8223,38.9098,145100.0
2012-11-27 15:50:00,40.02,40.02,39.74,39.86,336200.0,38.9098,38.9098,38.6376,38.7543,336200.0
2012-11-28 09:30:00,39.77,39.77,39.29,39.29,65600.0,38.6668,38.6668,38.2001,38.2001,65600.0
2012-11-28 09:40:00,39.29,39.31,39.16,39.16,81300.0,38.2001,38.2195,38.0737,38.0737,81300.0
2012-11-28 09:50:00,39.15,39.56,39.03,39.53,44700.0,38.064,38.4626,37.9473,38.4334,44700.0
2012-11-28 10:00:00,39.52,39.55,38.82,38.85,121000.0,38.4237,38.4529,37.7431,37.7723,121000.0
2012-11-28 10:10:00,38.88,39.42,38.84,39.38,101100.0,37.8015,38.3265,37.7626,38.2876,101100.0
2012-11-28 10:20:00,39.34,39.8,39.3,39.8,130300.0,38.2487,38.696,38.2098,38.696,130300.0
2012-11-28 10:30:00,39.81,40.09,39.75,40.02,123600.0,38.7057,38.9779,38.6473,38.9098,123600.0
2012-11-28 10:40:00,39.99,40.25,39.96,40.2,101200.0,38.8807,39.1335,38.8515,39.0849,101200.0
2012-11-28 10:50:00,40.18,40.18,40.03,40.07,56300.0,39.0654,39.0654,38.9196,38.9585,56300.0
2012-11-28 11:00:00,40.07,40.32,40.05,40.27,47300.0,38.9585,39.2015,38.939,39.1529,47300.0
2012-11-28 11:10:00,40.29,40.5,40.26,40.5,49600.0,39.1724,39.3765,39.1432,39.3765,49600.0
2012-11-28 11:20:00,40.5,40.52,40.29,40.34,39500.0,39.3765,39.396,39.1724,39.221,39500.0
2012-11-28 11:30:00,40.32,40.33,40.07,40.16,32700.0,39.2015,39.2112,38.9585,39.046,32700.0
2012-11-28 11:40:00,40.18,40.19,40.09,40.15,24200.0,39.0654,39.0751,38.9779,39.0362,24200.0
2012-11-28 11:50:00,40.15,40.21,40.09,40.14,23200.0,39.0362,39.0946,38.9779,39.0265,23200.0
2012-11-28 12:00:00,40.13,40.16,39.94,40.05,57300.0,39.0168,39.046,38.8321,38.939,57300.0
2012-11-28 12:10:00,40.05,40.4,39.98,40.25,32100.0,38.939,39.2793,38.871,39.1335,32100.0
2012-11-28 12:20:00,40.27,40.37,40.19,40.34,44800.0,39.1529,39.2501,39.0751,39.221,44800.0
2012-11-28 12:30:00,40.34,40.62,40.34,40.59,35500.0,39.221,39.4932,39.221,39.464,35500.0
2012-11-28 12:40:00,40.57,40.57,40.4,40.41,40000.0,39.4446,39.4446,39.2793,39.289,40000.0
2012-11-28 12:50:00,40.41,40.42,40.35,40.39,33500.0,39.289,39.2988,39.2307,39.2696,33500.0
2012-11-28 13:00:00,40.38,40.41,40.32,40.34,57400.0,39.2599,39.289,39.2015,39.221,57400.0
2012-11-28 13:10:00,40.32,40.38,40.3,40.34,44700.0,39.2015,39.2599,39.1821,39.221,44700.0
2012-11-28 13:20:00,40.34,40.48,40.28,40.47,34700.0,39.221,39.3571,39.1626,39.3474,34700.0
2012-11-28 13:30:00,40.48,40.72,40.47,40.62,47800.0,39.3571,39.5904,39.3474,39.4932,47800.0
2012-11-28 13:40:00,40.63,40.77,40.62,40.77,42500.0,39.5029,39.639,39.4932,39.639,42500.0
2012-11-28 13:50:00,40.75,40.77,40.61,40.75,51500.0,39.6196,39.639,39.4835,39.6196,51500.0
2012-11-28 14:00:00,40.75,40.83,40.67,40.77,36500.0,39.6196,39.6974,39.5418,39.639,36500.0
2012-11-28 14:10:00,40.77,40.82,40.74,40.82,19900.0,39.639,39.6877,39.6099,39.6877,19900.0
2012-11-28 14:20:00,40.81,40.88,40.75,40.76,46000.0,39.6779,39.746,39.6196,39.6293,46000.0
2012-11-28 14:30:00,40.77,40.91,40.76,40.83,29300.0,39.639,39.7752,39.6293,39.6974,29300.0
2012-11-28 14:40:00,40.83,40.9,40.83,40.83,15600.0,39.6974,39.7654,39.6974,39.6974,15600.0
2012-11-28 14:50:00,40.83,40.91,40.7,40.74,34700.0,39.6974,39.7752,39.571,39.6099,34700.0
2012-11-28 15:00:00,40.76,40.91,40.73,40.91,31700.0,39.6293,39.7752,39.6002,39.7752,31700.0
2012-11-28 15:10:00,40.91,40.92,40.8,40.8,39000.0,39.7752,39.7849,39.6682,39.6682,39000.0
2012-11-28 15:20:00,40.81,40.92,40.8,40.86,65800.0,39.6779,39.7849,39.6682,39.7265,65800.0
2012-11-28 15:30:00,40.88,40.93,40.83,40.91,71400.0,39.746,39.7946,39.6974,39.7752,71400.0
2012-11-28 15:40:00,40.93,41.0,40.92,40.99,105300.0,39.7946,39.8627,39.7849,39.8529,105300.0
2012-11-28 15:50:00,40.99,41.0,40.92,40.96,236700.0,39.8529,39.8627,39.7849,39.8238,236700.0
2012-11-29 09:30:00,41.4,41.64,40.96,41.58,127100.0,40.2516,40.4849,39.8238,40.4266,127100.0
2012-11-29 09:40:00,41.57,41.96,41.54,41.9,121400.0,40.4169,40.796,40.3877,40.7377,121400.0
2012-11-29 09:50:00,41.88,41.9,41.38,41.38,93900.0,40.7183,40.7377,40.2321,40.2321,93900.0
2012-11-29 10:00:00,41.4,41.5,41.14,41.16,64600.0,40.2516,40.3488,39.9988,40.0182,64600.0
2012-11-29 10:10:00,41.11,41.45,41.0,41.33,64700.0,39.9696,40.3002,39.8627,40.1835,64700.0
2012-11-29 10:20:00,41.37,41.48,41.23,41.27,18000.0,40.2224,40.3293,40.0863,40.1252,18000.0
2012-11-29 10:30:00,41.23,41.23,41.02,41.14,7800.0,40.0863,40.0863,39.8821,39.9988,7800.0
2012-11-29 10:40:00,41.11,41.22,41.1,41.19,18000.0,39.9696,40.0766,39.9599,40.0474,18000.0
2012-11-29 10:50:00,41.2,41.22,41.1,41.11,22700.0,40.0571,40.0766,39.9599,39.9696,22700.0
2012-11-29 11:00:00,41.12,41.21,41.07,41.1,26000.0,39.9793,40.0668,39.9307,39.9599,26000.0
2012-11-29 11:10:00,41.13,41.16,41.09,41.14,29700.0,39.9891,40.0182,39.9502,39.9988,29700.0
2012-11-29 11:20:00,41.12,41.14,40.92,40.97,20900.0,39.9793,39.9988,39.7849,39.8335,20900.0
2012-11-29 11:30:00,40.97,41.0,40.85,40.86,30300.0,39.8335,39.8627,39.7168,39.7265,30300.0
2012-11-29 11:40:00,40.89,40.89,40.51,40.78,74200.0,39.7557,39.7557,39.3863,39.6488,74200.0
2012-11-29 11:50:00,40.78,40.91,40.73,40.85,26800.0,39.6488,39.7752,39.6002,39.7168,26800.0
2012-11-29 12:00:00,40.83,40.88,40.65,40.79,18200.0,39.6974,39.746,39.5224,39.6585,18200.0
2012-11-29 12:10:00,40.79,40.94,40.77,40.94,18200.0,39.6585,39.8043,39.639,39.8043,18200.0
2012-11-29 12:20:00,40.91,41.04,40.88,40.88,15800.0,39.7752,39.9016,39.746,39.746,15800.0
2012-11-29 12:30:00,40.91,40.97,40.88,40.91,11600.0,39.7752,39.8335,39.746,39.7752,11600.0
2012-11-29 12:40:00,40.95,40.96,40.84,40.88,23800.0,39.814,39.8238,39.7071,39.746,23800.0
2012-11-29 12:50:00,40.86,40.89,40.83,40.86,6700.0,39.7265,39.7557,39.6974,39.7265,6700.0
2012-11-29 13:00:00,40.88,40.94,40.82,40.86,10000.0,39.746,39.8043,39.6877,39.7265,10000.0
2012-11-29 13:10:00,40.82,40.88,40.77,40.85,11200.0,39.6877,39.746,39.639,39.7168,11200.0
2012-11-29 13:20:00,40.82,40.86,40.77,40.86,9500.0,39.6877,39.7265,39.639,39.7265,9500.0
2012-11-29 13:30:00,40.85,41.09,40.84,41.06,31500.0,39.7168,39.9502,39.7071,39.921,31500.0
2012-11-29 13:40:00,41.06,41.09,40.98,41.05,8600.0,39.921,39.9502,39.8432,39.9113,8600.0
2012-11-29 13:50:00,41.04,41.09,41.0,41.01,9700.0,39.9016,39.9502,39.8627,39.8724,9700.0
2012-11-29 14:00:00,41.04,41.05,40.99,41.02,20400.0,39.9016,39.9113,39.8529,39.8821,20400.0
2012-11-29 14:10:00,41.02,41.18,40.98,41.15,21000.0,39.8821,40.0377,39.8432,40.0085,21000.0
2012-11-29 14:20:00,41.14,41.22,41.12,41.2,18700.0,39.9988,40.0766,39.9793,40.0571,18700.0
2012-11-29 14:30:00,41.17,41.34,41.17,41.34,26100.0,40.0279,40.1932,40.0279,40.1932,26100.0
2012-11-29 14:40:00,41.34,41.57,41.32,41.56,54900.0,40.1932,40.4169,40.1738,40.4071,54900.0
2012-11-29 14:50:00,41.53,41.63,41.41,41.61,57500.0,40.378,40.4752,40.2613,40.4557,57500.0
2012-11-29 15:00:00,41.61,41.66,41.53,41.56,55600.0,40.4557,40.5044,40.378,40.4071,55600.0
2012-11-29 15:10:00,41.56,41.57,41.46,41.52,32400.0,40.4071,40.4169,40.3099,40.3682,32400.0
2012-11-29 15:20:00,41.53,41.58,41.42,41.52,39500.0,40.378,40.4266,40.271,40.3682,39500.0
2012-11-29 15:30:00,41.52,41.6,41.47,41.58,64000.0,40.3682,40.446,40.3196,40.4266,64000.0
2012-11-29 15:40:00,41.58,41.68,41.55,41.65,53600.0,40.4266,40.5238,40.3974,40.4946,53600.0
2012-11-29 15:50:00,41.64,41.64,41.43,41.51,173100.0,40.4849,40.4849,40.2807,40.3585,173100.0
2012-11-30 09:30:00,41.28,41.48,40.5,40.74,167100.0,40.1349,40.3293,39.3765,39.6099,167100.0
2012-11-30 09:40:00,40.78,40.96,40.72,40.89,68900.0,39.6488,39.8238,39.5904,39.7557,68900.0
2012-11-30 09:50:00,40.9,41.0,40.81,40.84,34900.0,39.7654,39.8627,39.6779,39.7071,34900.0
2012-11-30 10:00:00,40.84,41.0,40.76,40.77,30500.0,39.7071,39.8627,39.6293,39.639,30500.0
2012-11-30 10:10:00,40.77,40.95,40.74,40.92,33800.0,39.639,39.814,39.6099,39.7849,33800.0
2012-11-30 10:20:00,40.93,41.01,40.85,40.91,108800.0,39.7946,39.8724,39.7168,39.7752,108800.0
2012-11-30 10:30:00,40.89,40.98,40.81,40.92,64300.0,39.7557,39.8432,39.6779,39.7849,64300.0
2012-11-30 10:40:00,40.91,40.94,40.77,40.77,25400.0,39.7752,39.8043,39.639,39.639,25400.0
2012-11-30 10:50:00,40.76,40.85,40.69,40.85,26300.0,39.6293,39.7168,39.5613,39.7168,26300.0
2012-11-30 11:00:00,40.84,40.85,40.65,40.66,48400.0,39.7071,39.7168,39.5224,39.5321,48400.0
2012-11-30 11:10:00,40.65,40.73,40.58,40.59,20200.0,39.5224,39.6002,39.4543,39.464,20200.0
2012-11-30 11:20:00,40.58,40.63,40.52,40.63,22900.0,39.4543,39.5029,39.396,39.5029,22900.0
2012-11-30 11:30:00,40.6,40.6,40.48,40.51,60300.0,39.4738,39.4738,39.3571,39.3863,60300.0
2012-11-30 11:40:00,40.5,40.81,40.49,40.79,25800.0,39.3765,39.6779,39.3668,39.6585,25800.0
2012-11-30 11:50:00,40.78,40.93,40.74,40.89,28800.0,39.6488,39.7946,39.6099,39.7557,28800.0
2012-11-30 12:00:00,40.9,41.08,40.88,41.03,61500.0,39.7654,39.9404,39.746,39.8918,61500.0
2012-11-30 12:10:00,41.03,41.12,41.03,41.09,25700.0,39.8918,39.9793,39.8918,39.9502,25700.0
2012-11-30 12:20:00,41.08,41.15,41.01,41.15,18900.0,39.9404,40.0085,39.8724,40.0085,18900.0
2012-11-30 12:30:00,41.14,41.19,40.95,41.0,49600.0,39.9988,40.0474,39.814,39.8627,49600.0
2012-11-30 12:40:00,41.0,41.02,40.94,41.0,33900.0,39.8627,39.8821,39.8043,39.8627,33900.0
2012-11-30 12:50:00,41.0,41.0,40.93,40.98,23800.0,39.8627,39.8627,39.7946,39.8432,23800.0
2012-11-30 13:00:00,40.98,40.98,40.86,40.86,41600.0,39.8432,39.8432,39.7265,39.7265,41600.0
2012-11-30 13:10:00,40.86,40.9,40.81,40.82,24300.0,39.7265,39.7654,39.6779,39.6877,24300.0
2012-11-30 13:20:00,40.84,40.94,40.84,40.86,15200.0,39.7071,39.8043,39.7071,39.7265,15200.0
2012-11-30 13:30:00,40.86,40.88,40.8,40.84,18200.0,39.7265,39.746,39.6682,39.7071,18200.0
2012-11-30 13:40:00,40.82,40.88,40.79,40.86,22600.0,39.6877,39.746,39.6585,39.7265,22600.0
2012-11-30 13:50:00,40.85,40.9,40.82,40.84,16500.0,39.7168,39.7654,39.6877,39.7071,16500.0
2012-11-30 14:00:00,40.85,40.96,40.85,40.96,28000.0,39.7168,39.8238,39.7168,39.8238,28000.0
2012-11-30 14:10:00,40.95,41.05,40.94,41.01,27000.0,39.814,39.9113,39.8043,39.8724,27000.0
2012-11-30 14:20:00,41.01,41.1,41.0,41.08,21300.0,39.8724,39.9599,39.8627,39.9404,21300.0
2012-11-30 14:30:00,41.08,41.12,41.02,41.1,23800.0,39.9404,39.9793,39.8821,39.9599,23800.0
2012-11-30 14:40:00,41.09,41.14,41.04,41.11,41300.0,39.9502,39.9988,39.9016,39.9696,41300.0
2012-11-30 14:50:00,41.09,41.26,41.07,41.26,49400.0,39.9502,40.1155,39.9307,40.1155,49400.0
2012-11-30 15:00:00,41.26,41.28,41.13,41.22,55900.0,40.1155,40.1349,39.9891,40.0766,55900.0
2012-11-30 15:10:00,41.23,41.38,41.22,41.28,64200.0,40.0863,40.2321,40.0766,40.1349,64200.0
2012-11-30 15:20:00,41.28,41.32,41.11,41.25,61600.0,40.1349,40.1738,39.9696,40.1057,61600.0
2012-11-30 15:30:00,41.26,41.45,41.26,41.45,73100.0,40.1155,40.3002,40.1155,40.3002,73100.0
2012-11-30 15:40:00,41.43,41.59,41.41,41.5,143600.0,40.2807,40.4363,40.2613,40.3488,143600.0
2012-11-30 15:50:00,41.49,41.65,41.48,41.52,260500.0,40.3391,40.4946,40.3293,40.3682,260500.0
2012-12-03 09:30:00,41.95,42.43,41.77,42.04,209700.0,40.7863,41.253,40.6113,40.8738,209700.0
2012-12-03 09:40:00,42.02,42.11,41.92,42.08,113400.0,40.8544,40.9419,40.7571,40.9127,113400.0
2012-12-03 09:50:00,42.08,42.09,41.92,42.09,67900.0,40.9127,40.9224,40.7571,40.9224,67900.0
2012-12-03 10:00:00,42.01,42.06,41.62,41.77,102400.0,40.8446,40.8933,40.4655,40.6113,102400.0
2012-12-03 10:10:00,41.77,42.17,41.76,42.12,64400.0,40.6113,41.0002,40.6016,40.9516,64400.0
2012-12-03 10:20:00,42.1,42.25,41.9,41.91,51800.0,40.9321,41.078,40.7377,40.7474,51800.0
2012-12-03 10:30:00,41.93,41.96,41.75,41.8,49700.0,40.7669,40.796,40.5919,40.6405,49700.0
2012-12-03 10:40:00,41.81,41.89,41.76,41.89,37600.0,40.6502,40.728,40.6016,40.728,37600.0
2012-12-03 10:50:00,41.88,41.96,41.61,41.8,63600.0,40.7183,40.796,40.4557,40.6405,63600.0
2012-12-03 11:00:00,41.79,41.79,41.58,41.61,51700.0,40.6307,40.6307,40.4266,40.4557,51700.0
2012-12-03 11:10:00,41.61,41.7,41.61,41.63,13200.0,40.4557,40.5432,40.4557,40.4752,13200.0
2012-12-03 11:20:00,41.64,41.71,41.58,41.66,39800.0,40.4849,40.553,40.4266,40.5044,39800.0
2012-12-03 11:30:00,41.69,41.76,41.6,41.71,26500.0,40.5335,40.6016,40.446,40.553,26500.0
2012-12-03 11:40:00,41.7,41.75,41.66,41.75,22500.0,40.5432,40.5919,40.5044,40.5919,22500.0
2012-12-03 11:50:00,41.74,41.9,41.72,41.89,26800.0,40.5821,40.7377,40.5627,40.728,26800.0
2012-12-03 12:00:00,41.89,42.01,41.86,41.97,41600.0,40.728,40.8446,40.6988,40.8058,41600.0
2012-12-03 12:10:00,41.97,42.0,41.97,41.99,25300.0,40.8058,40.8349,40.8058,40.8252,25300.0
2012-12-03 12:20:00,41.98,42.1,41.97,42.01,46000.0,40.8155,40.9321,40.8058,40.8446,46000.0
2012-12-03 12:30:00,42.01,42.04,41.96,41.96,27900.0,40.8446,40.8738,40.796,40.796,27900.0
2012-12-03 12:40:00,41.96,41.99,41.88,41.88,23200.0,40.796,40.8252,40.7183,40.7183,23200.0
2012-12-03 12:50:00,41.88,41.94,41.81,41.9,30200.0,40.7183,40.7766,40.6502,40.7377,30200.0
2012-12-03 13:00:00,41.89,41.94,41.82,41.92,27000.0,40.728,40.7766,40.6599,40.7571,27000.0
2012-12-03 13:10:00,41.94,42.0,41.92,41.99,30900.0,40.7766,40.8349,40.7571,40.8252,30900.0
2012-12-03 13:20:00,41.99,41.99,41.9,41.9,22600.0,40.8252,40.8252,40.7377,40.7377,22600.0
2012-12-03 13:30:00,41.9,41.9,41.72,41.74,40000.0,40.7377,40.7377,40.5627,40.5821,40000.0
2012-12-03 13:40:00,41.77,41.89,41.76,41.87,19600.0,40.6113,40.728,40.6016,40.7085,19600.0
2012-12-03 13:50:00,41.88,41.91,41.85,41.89,21200.0,40.7183,40.7474,40.6891,40.728,21200.0
2012-12-03 14:00:00,41.89,42.09,41.87,42.09,34600.0,40.728,40.9224,40.7085,40.9224,34600.0
2012-12-03 14:10:00,42.09,42.13,41.95,41.98,45200.0,40.9224,40.9613,40.7863,40.8155,45200.0
2012-12-03 14:20:00,41.97,42.01,41.83,41.85,48500.0,40.8058,40.8446,40.6696,40.6891,48500.0
2012-12-03 14:30:00,41.85,41.91,41.79,41.8,34500.0,40.6891,40.7474,40.6307,40.6405,34500.0
2012-12-03 14:40:00,41.78,41.84,41.6,41.65,55200.0,40.621,40.6794,40.446,40.4946,55200.0
2012-12-03 14:50:00,41.63,41.7,41.6,41.65,23600.0,40.4752,40.5432,40.446,40.4946,23600.0
2012-12-03 15:00:00,41.64,41.78,41.55,41.55,50200.0,40.4849,40.621,40.3974,40.3974,50200.0
2012-12-03 15:10:00,41.55,41.62,41.52,41.58,52300.0,40.3974,40.4655,40.3682,40.4266,52300.0
2012-12-03 15:20:00,41.56,41.6,41.52,41.54,47000.0,40.4071,40.446,40.3682,40.3877,47000.0
2012-12-03 15:30:00,41.55,41.6,41.5,41.54,48800.0,40.3974,40.446,40.3488,40.3877,48800.0
2012-12-03 15:40:00,41.56,41.69,41.53,41.62,61900.0,40.4071,40.5335,40.378,40.4655,61900.0
2012-12-03 15:50:00,41.62,41.69,41.58,41.67,149800.0,40.4655,40.5335,40.4266,40.5141,149800.0
2012-12-04 09:30:00,41.54,41.82,41.08,41.46,80600.0,40.3877,40.6599,39.9404,40.3099,80600.0
2012-12-04 09:40:00,41.49,41.67,41.32,41.35,44300.0,40.3391,40.5141,40.1738,40.203,44300.0
2012-12-04 09:50:00,41.36,41.46,41.04,41.08,55700.0,40.2127,40.3099,39.9016,39.9404,55700.0
2012-12-04 10:00:00,41.07,41.29,40.88,41.29,56300.0,39.9307,40.1446,39.746,40.1446,56300.0
2012-12-04 10:10:00,41.3,41.43,41.08,41.1,36400.0,40.1543,40.2807,39.9404,39.9599,36400.0
2012-12-04 10:20:00,41.08,41.17,40.94,40.94,44900.0,39.9404,40.0279,39.8043,39.8043,44900.0
2012-12-04 10:30:00,40.94,41.1,40.92,41.01,35300.0,39.8043,39.9599,39.7849,39.8724,35300.0
2012-12-04 10:40:00,41.03,41.16,41.03,41.16,16300.0,39.8918,40.0182,39.8918,40.0182,16300.0
2012-12-04 10:50:00,41.15,41.18,41.03,41.16,20700.0,40.0085,40.0377,39.8918,40.0182,20700.0
2012-12-04 11:00:00,41.14,41.19,40.96,40.99,19000.0,39.9988,40.0474,39.8238,39.8529,19000.0
2012-12-04 11:10:00,40.99,41.1,40.86,41.05,39400.0,39.8529,39.9599,39.7265,39.9113,39400.0
2012-12-04 11:20:00,41.03,41.06,40.97,40.99,14100.0,39.8918,39.921,39.8335,39.8529,14100.0
2012-12-04 11:30:00,40.98,41.05,40.95,41.03,16600.0,39.8432,39.9113,39.814,39.8918,16600.0
2012-12-04 11:40:00,41.03,41.25,41.03,41.09,21800.0,39.8918,40.1057,39.8918,39.9502,21800.0
2012-12-04 11:50:00,41.07,41.11,41.01,41.03,9600.0,39.9307,39.9696,39.8724,39.8918,9600.0
2012-12-04 12:00:00,41.05,41.08,40.86,40.9,14300.0,39.9113,39.9404,39.7265,39.7654,14300.0
2012-12-04 12:10:00,40.9,40.94,40.64,40.82,71600.0,39.7654,39.8043,39.5126,39.6877,71600.0
2012-12-04 12:20:00,40.82,40.83,40.26,40.46,174000.0,39.6877,39.6974,39.1432,39.3376,174000.0
2012-12-04 12:30:00,40.46,40.7,40.36,40.53,75900.0,39.3376,39.571,39.2404,39.4057,75900.0
2012-12-04 12:40:00,40.58,40.59,40.51,40.53,23600.0,39.4543,39.464,39.3863,39.4057,23600.0
2012-12-04 12:50:00,40.55,40.59,40.36,40.38,40100.0,39.4251,39.464,39.2404,39.2599,40100.0
2012-12-04 13:00:00,40.37,40.45,40.26,40.41,78500.0,39.2501,39.3279,39.1432,39.289,78500.0
2012-12-04 13:10:00,40.41,40.61,40.4,40.5,52100.0,39.289,39.4835,39.2793,39.3765,52100.0
2012-12-04 13:20:00,40.5,41.18,40.5,41.14,152400.0,39.3765,40.0377,39.3765,39.9988,152400.0
2012-12-04 13:30:00,41.13,41.24,41.09,41.23,71900.0,39.9891,40.096,39.9502,40.0863,71900.0
2012-12-04 13:40:00,41.25,41.8,41.24,41.65,143700.0,40.1057,40.6405,40.096,40.4946,143700.0
2012-12-04 13:50:00,41.65,42.2,41.63,42.18,152300.0,40.4946,41.0294,40.4752,41.0099,152300.0
2012-12-04 14:00:00,42.19,42.38,42.16,42.27,171900.0,41.0197,41.2044,40.9905,41.0974,171900.0
2012-12-04 14:10:00,42.23,42.38,42.2,42.29,91300.0,41.0585,41.2044,41.0294,41.1169,91300.0
2012-12-04 14:20:00,42.27,42.35,42.27,42.27,69000.0,41.0974,41.1752,41.0974,41.0974,69000.0
2012-12-04 14:30:00,42.27,42.38,42.25,42.26,53000.0,41.0974,41.2044,41.078,41.0877,53000.0
2012-12-04 14:40:00,42.28,42.36,41.99,42.05,117100.0,41.1072,41.1849,40.8252,40.8835,117100.0
2012-12-04 14:50:00,42.05,42.35,42.02,42.33,62900.0,40.8835,41.1752,40.8544,41.1558,62900.0
2012-12-04 15:00:00,42.31,42.64,42.29,42.4,163700.0,41.1363,41.4572,41.1169,41.2238,163700.0
2012-12-04 15:10:00,42.4,42.48,42.27,42.48,118100.0,41.2238,41.3016,41.0974,41.3016,118100.0
2012-12-04 15:20:00,42.48,42.55,42.33,42.37,64400.0,41.3016,41.3697,41.1558,41.1947,64400.0
2012-12-04 15:30:00,42.36,42.39,42.27,42.31,82100.0,41.1849,41.2141,41.0974,41.1363,82100.0
2012-12-04 15:40:00,42.3,42.3,42.19,42.23,110200.0,41.1266,41.1266,41.0197,41.0585,110200.0
2012-12-04 15:50:00,42.24,42.3,42.18,42.22,191500.0,41.0683,41.1266,41.0099,41.0488,191500.0
2012-12-05 09:30:00,42.31,42.73,42.24,42.64,126100.0,41.1363,41.5447,41.0683,41.4572,126100.0
2012-12-05 09:40:00,42.64,42.96,42.54,42.86,118500.0,41.4572,41.7683,41.3599,41.6711,118500.0
2012-12-05 09:50:00,42.86,42.94,42.76,42.76,65700.0,41.6711,41.7488,41.5738,41.5738,65700.0
2012-12-05 10:00:00,42.76,42.88,42.63,42.75,49100.0,41.5738,41.6905,41.4474,41.5641,49100.0
2012-12-05 10:10:00,42.72,42.72,42.57,42.57,56300.0,41.535,41.535,41.3891,41.3891,56300.0
2012-12-05 10:20:00,42.58,42.59,42.32,42.36,68400.0,41.3988,41.4086,41.146,41.1849,68400.0
2012-12-05 10:30:00,42.35,42.35,42.14,42.2,58100.0,41.1752,41.1752,40.971,41.0294,58100.0
2012-12-05 10:40:00,42.2,42.21,41.91,42.14,63100.0,41.0294,41.0391,40.7474,40.971,63100.0
2012-12-05 10:50:00,42.14,42.28,42.0,42.27,48100.0,40.971,41.1072,40.8349,41.0974,48100.0
2012-12-05 11:00:00,42.27,42.39,42.16,42.36,65500.0,41.0974,41.2141,40.9905,41.1849,65500.0
2012-12-05 11:10:00,42.39,42.6,42.38,42.56,55000.0,41.2141,41.4183,41.2044,41.3794,55000.0
2012-12-05 11:20:00,42.5,42.63,42.42,42.54,83100.0,41.3211,41.4474,41.2433,41.3599,83100.0
2012-12-05 11:30:00,42.54,42.85,42.52,42.69,81500.0,41.3599,41.6613,41.3405,41.5058,81500.0
2012-12-05 11:40:00,42.68,42.76,42.6,42.65,54900.0,41.4961,41.5738,41.4183,41.4669,54900.0
2012-12-05 11:50:00,42.63,42.9,42.6,42.86,47400.0,41.4474,41.71,41.4183,41.6711,47400.0
2012-12-05 12:00:00,42.87,43.25,42.87,43.1,121300.0,41.6808,42.0502,41.6808,41.9044,121300.0
2012-12-05 12:10:00,43.08,43.34,43.04,43.07,71500.0,41.885,42.1378,41.8461,41.8752,71500.0
2012-12-05 12:20:00,43.07,43.09,42.92,42.97,36100.0,41.8752,41.8947,41.7294,41.778,36100.0
2012-12-05 12:30:00,42.96,43.09,42.9,42.97,36700.0,41.7683,41.8947,41.71,41.778,36700.0
2012-12-05 12:40:00,42.96,43.09,42.9,42.92,29800.0,41.7683,41.8947,41.71,41.7294,29800.0
2012-12-05 12:50:00,42.9,42.95,42.86,42.93,19000.0,41.71,41.7586,41.6711,41.7391,19000.0
2012-12-05 13:00:00,42.91,42.95,42.89,42.93,22800.0,41.7197,41.7586,41.7002,41.7391,22800.0
2012-12-05 13:10:00,42.93,43.04,42.9,43.01,28800.0,41.7391,41.8461,41.71,41.8169,28800.0
2012-12-05 13:20:00,43.01,43.05,42.92,42.92,26500.0,41.8169,41.8558,41.7294,41.7294,26500.0
2012-12-05 13:30:00,42.95,42.95,42.78,42.78,24600.0,41.7586,41.7586,41.5933,41.5933,24600.0
2012-12-05 13:40:00,42.79,42.84,42.61,42.61,33700.0,41.603,41.6516,41.428,41.428,33700.0
2012-12-05 13:50:00,42.61,42.83,42.61,42.69,33400.0,41.428,41.6419,41.428,41.5058,33400.0
2012-12-05 14:00:00,42.69,42.86,42.68,42.83,25800.0,41.5058,41.6711,41.4961,41.6419,25800.0
2012-12-05 14:10:00,42.83,43.0,42.81,42.95,29600.0,41.6419,41.8072,41.6225,41.7586,29600.0
2012-12-05 14:20:00,42.95,42.97,42.87,42.91,31600.0,41.7586,41.778,41.6808,41.7197,31600.0
2012-12-05 14:30:00,42.9,43.08,42.87,43.05,51000.0,41.71,41.885,41.6808,41.8558,51000.0
2012-12-05 14:40:00,43.02,43.04,42.9,42.96,30300.0,41.8266,41.8461,41.71,41.7683,30300.0
2012-12-05 14:50:00,42.95,43.0,42.86,42.86,32600.0,41.7586,41.8072,41.6711,41.6711,32600.0
2012-12-05 15:00:00,42.91,42.95,42.84,42.95,43500.0,41.7197,41.7586,41.6516,41.7586,43500.0
2012-12-05 15:10:00,42.95,43.09,42.93,42.96,48100.0,41.7586,41.8947,41.7391,41.7683,48100.0
2012-12-05 15:20:00,42.96,43.03,42.91,42.95,61700.0,41.7683,41.8364,41.7197,41.7586,61700.0
2012-12-05 15:30:00,42.95,43.0,42.88,42.88,106300.0,41.7586,41.8072,41.6905,41.6905,106300.0
2012-12-05 15:40:00,42.88,42.93,42.7,42.73,179300.0,41.6905,41.7391,41.5155,41.5447,179300.0
2012-12-05 15:50:00,42.73,42.79,42.51,42.58,236800.0,41.5447,41.603,41.3308,41.3988,236800.0
2012-12-06 09:30:00,42.48,42.72,42.46,42.61,66000.0,41.3016,41.535,41.2822,41.428,66000.0
2012-12-06 09:40:00,42.65,42.72,42.35,42.54,61600.0,41.4669,41.535,41.1752,41.3599,61600.0
2012-12-06 09:50:00,42.53,42.6,42.3,42.35,35100.0,41.3502,41.4183,41.1266,41.1752,35100.0
2012-12-06 10:00:00,42.34,42.36,42.09,42.1,57000.0,41.1655,41.1849,40.9224,40.9321,57000.0
2012-12-06 10:10:00,42.09,42.17,41.9,41.91,73400.0,40.9224,41.0002,40.7377,40.7474,73400.0
2012-12-06 10:20:00,41.93,41.97,41.64,41.68,119400.0,40.7669,40.8058,40.4849,40.5238,119400.0
2012-12-06 10:30:00,41.7,42.18,41.68,42.18,85100.0,40.5432,41.0099,40.5238,41.0099,85100.0
2012-12-06 10:40:00,42.15,42.32,42.09,42.27,45000.0,40.9808,41.146,40.9224,41.0974,45000.0
2012-12-06 10:50:00,42.27,42.41,42.25,42.35,38700.0,41.0974,41.2335,41.078,41.1752,38700.0
2012-12-06 11:00:00,42.37,42.39,42.33,42.36,21100.0,41.1947,41.2141,41.1558,41.1849,21100.0
2012-12-06 11:10:00,42.37,42.4,42.33,42.39,28500.0,41.1947,41.2238,41.1558,41.2141,28500.0
2012-12-06 11:20:00,42.39,42.49,42.37,42.39,22100.0,41.2141,41.3113,41.1947,41.2141,22100.0
2012-12-06 11:30:00,42.39,42.51,42.34,42.47,29200.0,41.2141,41.3308,41.1655,41.2919,29200.0
2012-12-06 11:40:00,42.51,42.59,42.43,42.46,41800.0,41.3308,41.4086,41.253,41.2822,41800.0
2012-12-06 11:50:00,42.46,42.48,42.34,42.41,51300.0,41.2822,41.3016,41.1655,41.2335,51300.0
2012-12-06 12:00:00,42.34,42.44,42.34,42.36,20200.0,41.1655,41.2627,41.1655,41.1849,20200.0
2012-12-06 12:10:00,42.35,42.37,42.25,42.25,19700.0,41.1752,41.1947,41.078,41.078,19700.0
2012-12-06 12:20:00,42.25,42.29,42.21,42.22,36200.0,41.078,41.1169,41.0391,41.0488,36200.0
2012-12-06 12:30:00,42.22,42.32,42.15,42.28,24200.0,41.0488,41.146,40.9808,41.1072,24200.0
2012-12-06 12:40:00,42.28,42.31,42.25,42.29,15400.0,41.1072,41.1363,41.078,41.1169,15400.0
2012-12-06 12:50:00,42.29,42.33,42.24,42.26,14700.0,41.1169,41.1558,41.0683,41.0877,14700.0
2012-12-06 13:00:00,42.26,42.29,42.25,42.27,13100.0,41.0877,41.1169,41.078,41.0974,13100.0
2012-12-06 13:10:00,42.27,42.51,42.27,42.51,18300.0,41.0974,41.3308,41.0974,41.3308,18300.0
2012-12-06 13:20:00,42.54,42.6,42.43,42.46,14500.0,41.3599,41.4183,41.253,41.2822,14500.0
2012-12-06 13:30:00,42.48,42.54,42.46,42.5,12900.0,41.3016,41.3599,41.2822,41.3211,12900.0
2012-12-06 13:40:00,42.47,42.48,42.38,42.46,15700.0,41.2919,41.3016,41.2044,41.2822,15700.0
2012-12-06 13:50:00,42.44,42.44,42.34,42.37,17700.0,41.2627,41.2627,41.1655,41.1947,17700.0
2012-12-06 14:00:00,42.39,42.41,42.36,42.37,14500.0,41.2141,41.2335,41.1849,41.1947,14500.0
2012-12-06 14:10:00,42.38,42.42,42.32,42.32,19900.0,41.2044,41.2433,41.146,41.146,19900.0
2012-12-06 14:20:00,42.34,42.53,42.33,42.53,21600.0,41.1655,41.3502,41.1558,41.3502,21600.0
2012-12-06 14:30:00,42.5,42.59,42.47,42.52,43800.0,41.3211,41.4086,41.2919,41.3405,43800.0
2012-12-06 14:40:00,42.51,42.54,42.49,42.51,31100.0,41.3308,41.3599,41.3113,41.3308,31100.0
2012-12-06 14:50:00,42.5,42.52,42.4,42.44,16100.0,41.3211,41.3405,41.2238,41.2627,16100.0
2012-12-06 15:00:00,42.44,42.51,42.42,42.45,29400.0,41.2627,41.3308,41.2433,41.2724,29400.0
2012-12-06 15:10:00,42.48,42.52,42.45,42.5,38200.0,41.3016,41.3405,41.2724,41.3211,38200.0
2012-12-06 15:20:00,42.49,42.54,42.46,42.48,27300.0,41.3113,41.3599,41.2822,41.3016,27300.0
2012-12-06 15:30:00,42.47,42.56,42.44,42.48,51800.0,41.2919,41.3794,41.2627,41.3016,51800.0
2012-12-06 15:40:00,42.49,42.51,42.46,42.49,46600.0,41.3113,41.3308,41.2822,41.3113,46600.0
2012-12-06 15:50:00,42.5,42.58,42.48,42.58,97500.0,41.3211,41.3988,41.3016,41.3988,97500.0
2012-12-07 09:30:00,43.04,43.47,42.9,43.39,102000.0,41.8461,42.2641,41.71,42.1864,102000.0
2012-12-07 09:40:00,43.38,43.41,43.24,43.24,139300.0,42.1766,42.2058,42.0405,42.0405,139300.0
2012-12-07 09:50:00,43.21,43.23,43.04,43.11,42400.0,42.0114,42.0308,41.8461,41.9141,42400.0
2012-12-07 10:00:00,43.07,43.35,43.07,43.27,48600.0,41.8752,42.1475,41.8752,42.0697,48600.0
2012-12-07 10:10:00,43.29,43.35,43.18,43.22,53300.0,42.0891,42.1475,41.9822,42.0211,53300.0
2012-12-07 10:20:00,43.22,43.37,43.18,43.23,23900.0,42.0211,42.1669,41.9822,42.0308,23900.0
2012-12-07 10:30:00,43.23,43.23,43.03,43.2,30700.0,42.0308,42.0308,41.8364,42.0016,30700.0
2012-12-07 10:40:00,43.18,43.23,43.07,43.15,53900.0,41.9822,42.0308,41.8752,41.953,53900.0
2012-12-07 10:50:00,43.13,43.3,43.09,43.19,35800.0,41.9336,42.0989,41.8947,41.9919,35800.0
2012-12-07 11:00:00,43.19,43.22,42.9,42.93,35700.0,41.9919,42.0211,41.71,41.7391,35700.0
2012-12-07 11:10:00,43.01,43.07,42.87,42.93,26200.0,41.8169,41.8752,41.6808,41.7391,26200.0
2012-12-07 11:20:00,42.93,43.0,42.81,42.85,25200.0,41.7391,41.8072,41.6225,41.6613,25200.0
2012-12-07 11:30:00,42.83,42.98,42.77,42.88,27100.0,41.6419,41.7877,41.5836,41.6905,27100.0
2012-12-07 11:40:00,42.89,42.97,42.81,42.84,15300.0,41.7002,41.778,41.6225,41.6516,15300.0
2012-12-07 11:50:00,42.83,42.83,42.53,42.53,42200.0,41.6419,41.6419,41.3502,41.3502,42200.0
2012-12-07 12:00:00,42.51,42.59,42.48,42.56,39000.0,41.3308,41.4086,41.3016,41.3794,39000.0
2012-12-07 12:10:00,42.56,42.75,42.56,42.73,17400.0,41.3794,41.5641,41.3794,41.5447,17400.0
2012-12-07 12:20:00,42.77,42.77,42.64,42.72,45700.0,41.5836,41.5836,41.4572,41.535,45700.0
2012-12-07 12:30:00,42.72,42.73,42.63,42.65,18500.0,41.535,41.5447,41.4474,41.4669,18500.0
2012-12-07 12:40:00,42.68,42.77,42.67,42.71,19600.0,41.4961,41.5836,41.4863,41.5252,19600.0
2012-12-07 12:50:00,42.73,42.75,42.66,42.73,14100.0,41.5447,41.5641,41.4766,41.5447,14100.0
2012-12-07 13:00:00,42.73,42.79,42.66,42.67,21700.0,41.5447,41.603,41.4766,41.4863,21700.0
2012-12-07 13:10:00,42.66,42.68,42.59,42.6,8400.0,41.4766,41.4961,41.4086,41.4183,8400.0
2012-12-07 13:20:00,42.58,42.69,42.56,42.65,13100.0,41.3988,41.5058,41.3794,41.4669,13100.0
2012-12-07 13:30:00,42.65,42.74,42.65,42.72,22100.0,41.4669,41.5544,41.4669,41.535,22100.0
2012-12-07 13:40:00,42.74,42.82,42.7,42.79,30200.0,41.5544,41.6322,41.5155,41.603,30200.0
2012-12-07 13:50:00,42.8,42.83,42.72,42.78,21800.0,41.6127,41.6419,41.535,41.5933,21800.0
2012-12-07 14:00:00,42.79,42.79,42.72,42.75,11000.0,41.603,41.603,41.535,41.5641,11000.0
2012-12-07 14:10:00,42.75,42.81,42.71,42.71,27300.0,41.5641,41.6225,41.5252,41.5252,27300.0
2012-12-07 14:20:00,42.72,42.77,42.69,42.69,22900.0,41.535,41.5836,41.5058,41.5058,22900.0
2012-12-07 14:30:00,42.69,42.78,42.69,42.72,16300.0,41.5058,41.5933,41.5058,41.535,16300.0
2012-12-07 14:40:00,42.73,42.77,42.66,42.66,17000.0,41.5447,41.5836,41.4766,41.4766,17000.0
2012-12-07 14:50:00,42.68,42.69,42.61,42.62,17100.0,41.4961,41.5058,41.428,41.4377,17100.0
2012-12-07 15:00:00,42.62,42.71,42.62,42.71,50400.0,41.4377,41.5252,41.4377,41.5252,50400.0
2012-12-07 15:10:00,42.71,42.71,42.61,42.63,34800.0,41.5252,41.5252,41.428,41.4474,34800.0
2012-12-07 15:20:00,42.65,42.71,42.6,42.68,41300.0,41.4669,41.5252,41.4183,41.4961,41300.0
2012-12-07 15:30:00,42.7,42.77,42.66,42.77,40200.0,41.5155,41.5836,41.4766,41.5836,40200.0
2012-12-07 15:40:00,42.77,42.81,42.72,42.74,57600.0,41.5836,41.6225,41.535,41.5544,57600.0
2012-12-07 15:50:00,42.75,42.76,42.69,42.71,88600.0,41.5641,41.5738,41.5058,41.5252,88600.0
2012-12-10 09:30:00,42.62,42.83,42.51,42.73,52200.0,41.4377,41.6419,41.3308,41.5447,52200.0
2012-12-10 09:40:00,42.67,42.97,42.65,42.94,26600.0,41.4863,41.778,41.4669,41.7488,26600.0
2012-12-10 09:50:00,42.91,42.96,42.81,42.87,16400.0,41.7197,41.7683,41.6225,41.6808,16400.0
2012-12-10 10:00:00,42.86,42.98,42.81,42.91,31200.0,41.6711,41.7877,41.6225,41.7197,31200.0
2012-12-10 10:10:00,42.92,43.06,42.86,42.91,33700.0,41.7294,41.8655,41.6711,41.7197,33700.0
2012-12-10 10:20:00,42.9,43.25,42.88,43.02,78300.0,41.71,42.0502,41.6905,41.8266,78300.0
2012-12-10 10:30:00,43.04,43.13,43.02,43.1,20600.0,41.8461,41.9336,41.8266,41.9044,20600.0
2012-12-10 10:40:00,43.08,43.12,43.03,43.07,28500.0,41.885,41.9239,41.8364,41.8752,28500.0
2012-12-10 10:50:00,43.09,43.33,43.06,43.29,77100.0,41.8947,42.128,41.8655,42.0891,77100.0
2012-12-10 11:00:00,43.28,43.36,43.22,43.29,35800.0,42.0794,42.1572,42.0211,42.0891,35800.0
2012-12-10 11:10:00,43.29,43.4,43.25,43.32,47800.0,42.0891,42.1961,42.0502,42.1183,47800.0
2012-12-10 11:20:00,43.36,43.37,43.19,43.26,28100.0,42.1572,42.1669,41.9919,42.06,28100.0
2012-12-10 11:30:00,43.25,43.27,43.15,43.24,25000.0,42.0502,42.0697,41.953,42.0405,25000.0
2012-12-10 11:40:00,43.23,43.27,43.18,43.25,14100.0,42.0308,42.0697,41.9822,42.0502,14100.0
2012-12-10 11:50:00,43.22,43.22,43.09,43.14,13200.0,42.0211,42.0211,41.8947,41.9433,13200.0
2012-12-10 12:00:00,43.12,43.37,43.11,43.37,40900.0,41.9239,42.1669,41.9141,42.1669,40900.0
2012-12-10 12:10:00,43.34,43.34,43.24,43.26,11000.0,42.1378,42.1378,42.0405,42.06,11000.0
2012-12-10 12:20:00,43.26,43.34,43.24,43.24,13400.0,42.06,42.1378,42.0405,42.0405,13400.0
2012-12-10 12:30:00,43.24,43.3,43.24,43.25,10500.0,42.0405,42.0989,42.0405,42.0502,10500.0
2012-12-10 12:40:00,43.25,43.27,43.24,43.24,13600.0,42.0502,42.0697,42.0405,42.0405,13600.0
2012-12-10 12:50:00,43.22,43.22,43.12,43.16,12300.0,42.0211,42.0211,41.9239,41.9627,12300.0
2012-12-10 13:00:00,43.14,43.17,43.09,43.1,12100.0,41.9433,41.9725,41.8947,41.9044,12100.0
2012-12-10 13:10:00,43.08,43.1,43.04,43.06,8500.0,41.885,41.9044,41.8461,41.8655,8500.0
2012-12-10 13:20:00,43.05,43.05,42.95,43.01,13100.0,41.8558,41.8558,41.7586,41.8169,13100.0
2012-12-10 13:30:00,42.98,43.01,42.87,42.95,32300.0,41.7877,41.8169,41.6808,41.7586,32300.0
2012-12-10 13:40:00,42.95,43.06,42.92,43.04,23000.0,41.7586,41.8655,41.7294,41.8461,23000.0
2012-12-10 13:50:00,43.06,43.06,42.99,42.99,10900.0,41.8655,41.8655,41.7975,41.7975,10900.0
2012-12-10 14:00:00,43.0,43.04,42.98,42.99,9300.0,41.8072,41.8461,41.7877,41.7975,9300.0
2012-12-10 14:10:00,42.99,43.07,42.98,43.03,20500.0,41.7975,41.8752,41.7877,41.8364,20500.0
2012-12-10 14:20:00,43.01,43.12,42.97,43.1,46200.0,41.8169,41.9239,41.778,41.9044,46200.0
2012-12-10 14:30:00,43.1,43.1,42.95,42.96,25200.0,41.9044,41.9044,41.7586,41.7683,25200.0
2012-12-10 14:40:00,42.97,43.07,42.94,43.04,22000.0,41.778,41.8752,41.7488,41.8461,22000.0
2012-12-10 14:50:00,43.03,43.3,43.03,43.24,44000.0,41.8364,42.0989,41.8364,42.0405,44000.0
2012-12-10 15:00:00,43.25,43.26,43.18,43.23,29900.0,42.0502,42.06,41.9822,42.0308,29900.0
2012-12-10 15:10:00,43.23,43.25,43.17,43.23,39800.0,42.0308,42.0502,41.9725,42.0308,39800.0
2012-12-10 15:20:00,43.23,43.27,43.21,43.27,44400.0,42.0308,42.0697,42.0114,42.0697,44400.0
2012-12-10 15:30:00,43.27,43.35,43.25,43.3,88800.0,42.0697,42.1475,42.0502,42.0989,88800.0
2012-12-10 15:40:00,43.31,43.31,43.24,43.26,59700.0,42.1086,42.1086,42.0405,42.06,59700.0
2012-12-10 15:50:00,43.25,43.28,43.19,43.21,95500.0,42.0502,42.0794,41.9919,42.0114,95500.0
2012-12-11 09:30:00,43.56,43.75,43.25,43.55,88500.0,42.3516,42.5364,42.0502,42.3419,88500.0
2012-12-11 09:40:00,43.52,43.64,43.34,43.37,29000.0,42.3128,42.4294,42.1378,42.1669,29000.0
2012-12-11 09:50:00,43.4,43.65,43.4,43.61,48200.0,42.1961,42.4392,42.1961,42.4003,48200.0
2012-12-11 10:00:00,43.62,43.69,43.59,43.59,50700.0,42.41,42.478,42.3808,42.3808,50700.0
2012-12-11 10:10:00,43.6,43.6,43.49,43.51,61900.0,42.3905,42.3905,42.2836,42.303,61900.0
2012-12-11 10:20:00,43.51,43.54,43.32,43.47,53500.0,42.303,42.3322,42.1183,42.2641,53500.0
2012-12-11 10:30:00,43.48,43.49,43.4,43.43,32200.0,42.2739,42.2836,42.1961,42.2253,32200.0
2012-12-11 10:40:00,43.45,43.63,43.45,43.63,62000.0,42.2447,42.4197,42.2447,42.4197,62000.0
2012-12-11 10:50:00,43.62,43.72,43.58,43.58,45700.0,42.41,42.5072,42.3711,42.3711,45700.0
2012-12-11 11:00:00,43.59,43.69,43.55,43.63,42100.0,42.3808,42.478,42.3419,42.4197,42100.0
2012-12-11 11:10:00,43.64,43.7,43.58,43.7,38100.0,42.4294,42.4878,42.3711,42.4878,38100.0
2012-12-11 11:20:00,43.7,43.86,43.68,43.83,43700.0,42.4878,42.6433,42.4683,42.6142,43700.0
2012-12-11 11:30:00,43.82,44.03,43.76,43.98,102200.0,42.6044,42.8086,42.5461,42.76,102200.0
2012-12-11 11:40:00,43.97,44.22,43.97,44.22,59700.0,42.7503,42.9933,42.7503,42.9933,59700.0
2012-12-11 11:50:00,44.2,44.24,44.02,44.1,42100.0,42.9739,43.0128,42.7989,42.8767,42100.0
2012-12-11 12:00:00,44.09,44.15,43.86,43.99,63200.0,42.8669,42.9253,42.6433,42.7697,63200.0
2012-12-11 12:10:00,43.97,44.11,43.9,43.98,51800.0,42.7503,42.8864,42.6822,42.76,51800.0
2012-12-11 12:20:00,43.98,44.02,43.86,43.86,22500.0,42.76,42.7989,42.6433,42.6433,22500.0
2012-12-11 12:30:00,43.86,43.99,43.79,43.94,24500.0,42.6433,42.7697,42.5753,42.7211,24500.0
2012-12-11 12:40:00,43.95,43.98,43.77,43.78,24700.0,42.7308,42.76,42.5558,42.5655,24700.0
2012-12-11 12:50:00,43.79,43.94,43.76,43.87,18000.0,42.5753,42.7211,42.5461,42.653,18000.0
2012-12-11 13:00:00,43.88,43.91,43.77,43.77,17600.0,42.6628,42.6919,42.5558,42.5558,17600.0
2012-12-11 13:10:00,43.8,43.86,43.74,43.83,29800.0,42.585,42.6433,42.5267,42.6142,29800.0
2012-12-11 13:20:00,43.83,43.84,43.71,43.71,18900.0,42.6142,42.6239,42.4975,42.4975,18900.0
2012-12-11 13:30:00,43.73,43.77,43.67,43.75,30000.0,42.5169,42.5558,42.4586,42.5364,30000.0
2012-12-11 13:40:00,43.74,43.76,43.7,43.71,23400.0,42.5267,42.5461,42.4878,42.4975,23400.0
2012-12-11 13:50:00,43.71,43.74,43.7,43.7,40000.0,42.4975,42.5267,42.4878,42.4878,40000.0
2012-12-11 14:00:00,43.69,43.77,43.54,43.54,78200.0,42.478,42.5558,42.3322,42.3322,78200.0
2012-12-11 14:10:00,43.55,43.55,43.43,43.47,65700.0,42.3419,42.3419,42.2253,42.2641,65700.0
2012-12-11 14:20:00,43.46,43.5,43.41,43.41,19900.0,42.2544,42.2933,42.2058,42.2058,19900.0
2012-12-11 14:30:00,43.42,43.51,43.38,43.43,37700.0,42.2155,42.303,42.1766,42.2253,37700.0
2012-12-11 14:40:00,43.45,43.47,43.22,43.29,57700.0,42.2447,42.2641,42.0211,42.0891,57700.0
2012-12-11 14:50:00,43.3,43.32,43.11,43.13,37200.0,42.0989,42.1183,41.9141,41.9336,37200.0
2012-12-11 15:00:00,43.15,43.15,42.93,43.0,385600.0,41.953,41.953,41.7391,41.8072,385600.0
2012-12-11 15:10:00,43.0,43.01,42.9,42.96,61800.0,41.8072,41.8169,41.71,41.7683,61800.0
2012-12-11 15:20:00,42.95,42.99,42.9,42.97,50900.0,41.7586,41.7975,41.71,41.778,50900.0
2012-12-11 15:30:00,42.97,43.03,42.95,42.99,83100.0,41.778,41.8364,41.7586,41.7975,83100.0
2012-12-11 15:40:00,43.0,43.17,42.97,43.09,107800.0,41.8072,41.9725,41.778,41.8947,107800.0
2012-12-11 15:50:00,43.08,43.11,43.02,43.1,122500.0,41.885,41.9141,41.8266,41.9044,122500.0
2012-12-12 09:30:00,43.96,43.96,43.42,43.5,57600.0,42.7406,42.7406,42.2155,42.2933,57600.0
2012-12-12 09:40:00,43.47,43.63,43.34,43.47,30000.0,42.2641,42.4197,42.1378,42.2641,30000.0
2012-12-12 09:50:00,43.49,43.56,43.3,43.31,29000.0,42.2836,42.3516,42.0989,42.1086,29000.0
2012-12-12 10:00:00,43.35,43.42,43.21,43.42,17000.0,42.1475,42.2155,42.0114,42.2155,17000.0
2012-12-12 10:10:00,43.4,43.5,43.31,43.46,22600.0,42.1961,42.2933,42.1086,42.2544,22600.0
2012-12-12 10:20:00,43.47,43.72,43.43,43.63,39400.0,42.2641,42.5072,42.2253,42.4197,39400.0
2012-12-12 10:30:00,43.6,43.62,43.4,43.43,10200.0,42.3905,42.41,42.1961,42.2253,10200.0
2012-12-12 10:40:00,43.4,43.45,43.32,43.4,11200.0,42.1961,42.2447,42.1183,42.1961,11200.0
2012-12-12 10:50:00,43.43,43.43,43.31,43.38,16600.0,42.2253,42.2253,42.1086,42.1766,16600.0
2012-12-12 11:00:00,43.41,43.43,43.3,43.35,17300.0,42.2058,42.2253,42.0989,42.1475,17300.0
2012-12-12 11:10:00,43.36,43.39,43.28,43.37,8900.0,42.1572,42.1864,42.0794,42.1669,8900.0
2012-12-12 11:20:00,43.36,43.45,43.29,43.41,30400.0,42.1572,42.2447,42.0891,42.2058,30400.0
2012-12-12 11:30:00,43.42,43.55,43.39,43.54,14600.0,42.2155,42.3419,42.1864,42.3322,14600.0
2012-12-12 11:40:00,43.53,43.54,43.43,43.5,8900.0,42.3225,42.3322,42.2253,42.2933,8900.0
2012-12-12 11:50:00,43.5,43.58,43.4,43.42,29800.0,42.2933,42.3711,42.1961,42.2155,29800.0
2012-12-12 12:00:00,43.46,43.49,43.42,43.45,6800.0,42.2544,42.2836,42.2155,42.2447,6800.0
2012-12-12 12:10:00,43.45,43.51,43.43,43.44,8000.0,42.2447,42.303,42.2253,42.235,8000.0
2012-12-12 12:20:00,43.44,43.56,43.4,43.53,9100.0,42.235,42.3516,42.1961,42.3225,9100.0
2012-12-12 12:30:00,43.53,43.73,43.4,43.73,15300.0,42.3225,42.5169,42.1961,42.5169,15300.0
2012-12-12 12:40:00,43.73,43.74,43.61,43.71,25000.0,42.5169,42.5267,42.4003,42.4975,25000.0
2012-12-12 12:50:00,43.68,43.79,43.67,43.69,297800.0,42.4683,42.5753,42.4586,42.478,297800.0
2012-12-12 13:00:00,43.7,43.8,43.66,43.8,25800.0,42.4878,42.585,42.4489,42.585,25800.0
2012-12-12 13:10:00,43.81,43.89,43.75,43.89,42100.0,42.5947,42.6725,42.5364,42.6725,42100.0
2012-12-12 13:20:00,43.9,43.99,43.85,43.97,56100.0,42.6822,42.7697,42.6336,42.7503,56100.0
2012-12-12 13:30:00,43.93,43.98,43.91,43.95,21200.0,42.7114,42.76,42.6919,42.7308,21200.0
2012-12-12 13:40:00,43.95,43.97,43.89,43.95,12600.0,42.7308,42.7503,42.6725,42.7308,12600.0
2012-12-12 13:50:00,43.95,43.97,43.9,43.97,12000.0,42.7308,42.7503,42.6822,42.7503,12000.0
2012-12-12 14:00:00,43.97,43.99,43.86,43.91,64900.0,42.7503,42.7697,42.6433,42.6919,64900.0
2012-12-12 14:10:00,43.89,44.0,43.84,43.98,50700.0,42.6725,42.7794,42.6239,42.76,50700.0
2012-12-12 14:20:00,44.0,44.0,43.91,43.97,52800.0,42.7794,42.7794,42.6919,42.7503,52800.0
2012-12-12 14:30:00,43.97,43.98,43.86,43.86,28800.0,42.7503,42.76,42.6433,42.6433,28800.0
2012-12-12 14:40:00,43.87,43.89,43.77,43.81,38200.0,42.653,42.6725,42.5558,42.5947,38200.0
2012-12-12 14:50:00,43.82,43.86,43.73,43.73,39800.0,42.6044,42.6433,42.5169,42.5169,39800.0
2012-12-12 15:00:00,43.72,43.75,43.49,43.52,61700.0,42.5072,42.5364,42.2836,42.3128,61700.0
2012-12-12 15:10:00,43.52,43.55,43.39,43.42,25400.0,42.3128,42.3419,42.1864,42.2155,25400.0
2012-12-12 15:20:00,43.42,43.44,43.21,43.25,35600.0,42.2155,42.235,42.0114,42.0502,35600.0
2012-12-12 15:30:00,43.28,43.28,43.13,43.16,49500.0,42.0794,42.0794,41.9336,41.9627,49500.0
2012-12-12 15:40:00,43.17,43.26,43.11,43.19,37400.0,41.9725,42.06,41.9141,41.9919,37400.0
2012-12-12 15:50:00,43.19,43.3,43.16,43.22,65600.0,41.9919,42.0989,41.9627,42.0211,65600.0
2012-12-13 09:30:00,43.17,43.59,43.17,43.5,36000.0,41.9725,42.3808,41.9725,42.2933,36000.0
2012-12-13 09:40:00,43.45,43.45,43.11,43.24,16200.0,42.2447,42.2447,41.9141,42.0405,16200.0
2012-12-13 09:50:00,43.25,43.51,43.23,43.38,27400.0,42.0502,42.303,42.0308,42.1766,27400.0
2012-12-13 10:00:00,43.3,43.39,43.28,43.38,13400.0,42.0989,42.1864,42.0794,42.1766,13400.0
2012-12-13 10:10:00,43.39,43.52,43.36,43.52,31800.0,42.1864,42.3128,42.1572,42.3128,31800.0
2012-12-13 10:20:00,43.53,43.6,43.49,43.49,25700.0,42.3225,42.3905,42.2836,42.2836,25700.0
2012-12-13 10:30:00,43.47,43.52,43.06,43.06,57000.0,42.2641,42.3128,41.8655,41.8655,57000.0
2012-12-13 10:40:00,43.08,43.11,43.0,43.01,40500.0,41.885,41.9141,41.8072,41.8169,40500.0
2012-12-13 10:50:00,43.02,43.07,42.9,42.9,31400.0,41.8266,41.8752,41.71,41.71,31400.0
2012-12-13 11:00:00,42.9,42.94,42.75,42.76,45800.0,41.71,41.7488,41.5641,41.5738,45800.0
2012-12-13 11:10:00,42.77,42.77,42.35,42.45,97600.0,41.5836,41.5836,41.1752,41.2724,97600.0
2012-12-13 11:20:00,42.47,42.6,42.28,42.59,81300.0,41.2919,41.4183,41.1072,41.4086,81300.0
2012-12-13 11:30:00,42.59,42.81,42.54,42.76,58200.0,41.4086,41.6225,41.3599,41.5738,58200.0
2012-12-13 11:40:00,42.77,42.78,42.55,42.62,36300.0,41.5836,41.5933,41.3697,41.4377,36300.0
2012-12-13 11:50:00,42.62,42.8,42.61,42.79,13600.0,41.4377,41.6127,41.428,41.603,13600.0
2012-12-13 12:00:00,42.82,42.82,42.63,42.65,27700.0,41.6322,41.6322,41.4474,41.4669,27700.0
2012-12-13 12:10:00,42.65,42.65,42.46,42.47,33800.0,41.4669,41.4669,41.2822,41.2919,33800.0
2012-12-13 12:20:00,42.49,42.54,42.29,42.3,21200.0,41.3113,41.3599,41.1169,41.1266,21200.0
2012-12-13 12:30:00,42.28,42.39,42.18,42.18,45600.0,41.1072,41.2141,41.0099,41.0099,45600.0
2012-12-13 12:40:00,42.19,42.21,41.93,42.13,107600.0,41.0197,41.0391,40.7669,40.9613,107600.0
2012-12-13 12:50:00,42.17,42.25,42.14,42.17,13200.0,41.0002,41.078,40.971,41.0002,13200.0
2012-12-13 13:00:00,42.16,42.21,42.09,42.11,28600.0,40.9905,41.0391,40.9224,40.9419,28600.0
2012-12-13 13:10:00,42.11,42.13,41.91,41.92,59500.0,40.9419,40.9613,40.7474,40.7571,59500.0
2012-12-13 13:20:00,41.93,42.14,41.83,42.14,60800.0,40.7669,40.971,40.6696,40.971,60800.0
2012-12-13 13:30:00,42.14,42.26,42.14,42.24,33700.0,40.971,41.0877,40.971,41.0683,33700.0
2012-12-13 13:40:00,42.25,42.28,42.18,42.2,27400.0,41.078,41.1072,41.0099,41.0294,27400.0
2012-12-13 13:50:00,42.19,42.27,42.16,42.2,19500.0,41.0197,41.0974,40.9905,41.0294,19500.0
2012-12-13 14:00:00,42.22,42.23,41.96,42.0,18800.0,41.0488,41.0585,40.796,40.8349,18800.0
2012-12-13 14:10:00,42.0,42.01,41.78,41.78,53800.0,40.8349,40.8446,40.621,40.621,53800.0
2012-12-13 14:20:00,41.78,41.93,41.67,41.93,59200.0,40.621,40.7669,40.5141,40.7669,59200.0
2012-12-13 14:30:00,41.92,42.11,41.88,41.96,33700.0,40.7571,40.9419,40.7183,40.796,33700.0
2012-12-13 14:40:00,41.96,42.05,41.9,42.03,25000.0,40.796,40.8835,40.7377,40.8641,25000.0
2012-12-13 14:50:00,42.03,42.08,41.97,42.08,26900.0,40.8641,40.9127,40.8058,40.9127,26900.0
2012-12-13 15:00:00,42.08,42.23,42.06,42.16,52400.0,40.9127,41.0585,40.8933,40.9905,52400.0
2012-12-13 15:10:00,42.16,42.25,42.11,42.17,40300.0,40.9905,41.078,40.9419,41.0002,40300.0
2012-12-13 15:20:00,42.17,42.3,42.15,42.3,27500.0,41.0002,41.1266,40.9808,41.1266,27500.0
2012-12-13 15:30:00,42.29,42.45,42.25,42.43,69700.0,41.1169,41.2724,41.078,41.253,69700.0
2012-12-13 15:40:00,42.44,42.57,42.42,42.46,101300.0,41.2627,41.3891,41.2433,41.2822,101300.0
2012-12-13 15:50:00,42.47,42.47,42.38,42.41,91500.0,41.2919,41.2919,41.2044,41.2335,91500.0
2012-12-14 09:30:00,42.44,42.49,42.0,42.35,29400.0,41.2627,41.3113,40.8349,41.1752,29400.0
2012-12-14 09:40:00,42.36,42.69,42.36,42.49,21100.0,41.1849,41.5058,41.1849,41.3113,21100.0
2012-12-14 09:50:00,42.52,42.52,42.23,42.23,23800.0,41.3405,41.3405,41.0585,41.0585,23800.0
2012-12-14 10:00:00,42.26,42.56,42.2,42.45,29900.0,41.0877,41.3794,41.0294,41.2724,29900.0
2012-12-14 10:10:00,42.45,42.53,42.14,42.18,21500.0,41.2724,41.3502,40.971,41.0099,21500.0
2012-12-14 10:20:00,42.16,42.16,42.01,42.03,38500.0,40.9905,40.9905,40.8446,40.8641,38500.0
2012-12-14 10:30:00,42.06,42.1,42.01,42.04,41300.0,40.8933,40.9321,40.8446,40.8738,41300.0
2012-12-14 10:40:00,42.07,42.14,42.05,42.07,52800.0,40.903,40.971,40.8835,40.903,52800.0
2012-12-14 10:50:00,42.06,42.12,42.01,42.1,45600.0,40.8933,40.9516,40.8446,40.9321,45600.0
2012-12-14 11:00:00,42.11,42.2,42.09,42.2,59300.0,40.9419,41.0294,40.9224,41.0294,59300.0
2012-12-14 11:10:00,42.19,42.29,42.15,42.29,16300.0,41.0197,41.1169,40.9808,41.1169,16300.0
2012-12-14 11:20:00,42.26,42.29,42.17,42.21,16700.0,41.0877,41.1169,41.0002,41.0391,16700.0
2012-12-14 11:30:00,42.23,42.41,42.23,42.37,34200.0,41.0585,41.2335,41.0585,41.1947,34200.0
2012-12-14 11:40:00,42.41,42.46,42.27,42.28,12300.0,41.2335,41.2822,41.0974,41.1072,12300.0
2012-12-14 11:50:00,42.28,42.34,42.23,42.33,22000.0,41.1072,41.1655,41.0585,41.1558,22000.0
2012-12-14 12:00:00,42.33,42.42,42.28,42.39,21100.0,41.1558,41.2433,41.1072,41.2141,21100.0
2012-12-14 12:10:00,42.39,42.49,42.33,42.36,18600.0,41.2141,41.3113,41.1558,41.1849,18600.0
2012-12-14 12:20:00,42.38,42.44,42.35,42.43,9900.0,41.2044,41.2627,41.1752,41.253,9900.0
2012-12-14 12:30:00,42.46,42.47,42.4,42.41,9800.0,41.2822,41.2919,41.2238,41.2335,9800.0
2012-12-14 12:40:00,42.4,42.59,42.4,42.52,42700.0,41.2238,41.4086,41.2238,41.3405,42700.0
2012-12-14 12:50:00,42.51,42.55,42.4,42.43,10800.0,41.3308,41.3697,41.2238,41.253,10800.0
2012-12-14 13:00:00,42.44,42.47,42.41,42.44,5100.0,41.2627,41.2919,41.2335,41.2627,5100.0
2012-12-14 13:10:00,42.41,42.46,42.4,42.42,9900.0,41.2335,41.2822,41.2238,41.2433,9900.0
2012-12-14 13:20:00,42.39,42.43,42.34,42.38,11800.0,41.2141,41.253,41.1655,41.2044,11800.0
2012-12-14 13:30:00,42.36,42.37,42.3,42.32,11600.0,41.1849,41.1947,41.1266,41.146,11600.0
2012-12-14 13:40:00,42.34,42.42,42.32,42.34,13500.0,41.1655,41.2433,41.146,41.1655,13500.0
2012-12-14 13:50:00,42.32,42.34,42.25,42.29,11900.0,41.146,41.1655,41.078,41.1169,11900.0
2012-12-14 14:00:00,42.32,42.38,42.23,42.37,7900.0,41.146,41.2044,41.0585,41.1947,7900.0
2012-12-14 14:10:00,42.36,42.38,42.31,42.34,6800.0,41.1849,41.2044,41.1363,41.1655,6800.0
2012-12-14 14:20:00,42.34,42.34,42.24,42.25,15400.0,41.1655,41.1655,41.0683,41.078,15400.0
2012-12-14 14:30:00,42.25,42.25,42.17,42.18,12800.0,41.078,41.078,41.0002,41.0099,12800.0
2012-12-14 14:40:00,42.18,42.32,42.17,42.32,14600.0,41.0099,41.146,41.0002,41.146,14600.0
2012-12-14 14:50:00,42.3,42.31,42.17,42.21,11600.0,41.1266,41.1363,41.0002,41.0391,11600.0
2012-12-14 15:00:00,42.2,42.26,42.14,42.15,14100.0,41.0294,41.0877,40.971,40.9808,14100.0
2012-12-14 15:10:00,42.15,42.17,42.06,42.06,28300.0,40.9808,41.0002,40.8933,40.8933,28300.0
2012-12-14 15:20:00,42.07,42.25,42.06,42.25,21800.0,40.903,41.078,40.8933,41.078,21800.0
2012-12-14 15:30:00,42.25,42.33,42.23,42.29,29900.0,41.078,41.1558,41.0585,41.1169,29900.0
2012-12-14 15:40:00,42.29,42.3,42.24,42.25,30500.0,41.1169,41.1266,41.0683,41.078,30500.0
2012-12-14 15:50:00,42.25,42.29,42.21,42.26,77200.0,41.078,41.1169,41.0391,41.0877,77200.0
2012-12-17 09:30:00,42.58,42.77,42.36,42.6,87300.0,41.3988,41.5836,41.1849,41.4183,87300.0
2012-12-17 09:40:00,42.56,42.71,42.49,42.59,41300.0,41.3794,41.5252,41.3113,41.4086,41300.0
2012-12-17 09:50:00,42.55,42.65,42.52,42.56,45500.0,41.3697,41.4669,41.3405,41.3794,45500.0
2012-12-17 10:00:00,42.58,42.6,42.52,42.57,29600.0,41.3988,41.4183,41.3405,41.3891,29600.0
2012-12-17 10:10:00,42.57,42.57,42.45,42.53,25000.0,41.3891,41.3891,41.2724,41.3502,25000.0
2012-12-17 10:20:00,42.54,42.54,42.14,42.14,44400.0,41.3599,41.3599,40.971,40.971,44400.0
2012-12-17 10:30:00,42.17,42.35,42.17,42.26,35200.0,41.0002,41.1752,41.0002,41.0877,35200.0
2012-12-17 10:40:00,42.25,42.26,42.06,42.13,19000.0,41.078,41.0877,40.8933,40.9613,19000.0
2012-12-17 10:50:00,42.13,42.2,42.03,42.08,18500.0,40.9613,41.0294,40.8641,40.9127,18500.0
2012-12-17 11:00:00,42.07,42.17,42.07,42.17,41800.0,40.903,41.0002,40.903,41.0002,41800.0
2012-12-17 11:10:00,42.16,42.42,42.14,42.38,37800.0,40.9905,41.2433,40.971,41.2044,37800.0
2012-12-17 11:20:00,42.38,42.48,42.35,42.45,83100.0,41.2044,41.3016,41.1752,41.2724,83100.0
2012-12-17 11:30:00,42.46,42.57,42.35,42.38,50900.0,41.2822,41.3891,41.1752,41.2044,50900.0
2012-12-17 11:40:00,42.39,42.59,42.38,42.53,31900.0,41.2141,41.4086,41.2044,41.3502,31900.0
2012-12-17 11:50:00,42.52,42.55,42.44,42.46,26500.0,41.3405,41.3697,41.2627,41.2822,26500.0
2012-12-17 12:00:00,42.47,42.55,42.42,42.54,37600.0,41.2919,41.3697,41.2433,41.3599,37600.0
2012-12-17 12:10:00,42.55,42.55,42.45,42.49,17100.0,41.3697,41.3697,41.2724,41.3113,17100.0
2012-12-17 12:20:00,42.5,42.56,42.46,42.49,41500.0,41.3211,41.3794,41.2822,41.3113,41500.0
2012-12-17 12:30:00,42.5,42.55,42.49,42.54,16000.0,41.3211,41.3697,41.3113,41.3599,16000.0
2012-12-17 12:40:00,42.53,42.55,42.46,42.5,31300.0,41.3502,41.3697,41.2822,41.3211,31300.0
2012-12-17 12:50:00,42.49,42.59,42.49,42.59,12700.0,41.3113,41.4086,41.3113,41.4086,12700.0
2012-12-17 13:00:00,42.59,42.75,42.58,42.73,39600.0,41.4086,41.5641,41.3988,41.5447,39600.0
2012-12-17 13:10:00,42.73,42.75,42.62,42.64,29400.0,41.5447,41.5641,41.4377,41.4572,29400.0
2012-12-17 13:20:00,42.67,42.68,42.62,42.67,10100.0,41.4863,41.4961,41.4377,41.4863,10100.0
2012-12-17 13:30:00,42.68,42.71,42.63,42.66,16800.0,41.4961,41.5252,41.4474,41.4766,16800.0
2012-12-17 13:40:00,42.69,42.7,42.6,42.67,10300.0,41.5058,41.5155,41.4183,41.4863,10300.0
2012-12-17 13:50:00,42.65,42.65,42.54,42.55,13800.0,41.4669,41.4669,41.3599,41.3697,13800.0
2012-12-17 14:00:00,42.55,42.63,42.48,42.49,48600.0,41.3697,41.4474,41.3016,41.3113,48600.0
2012-12-17 14:10:00,42.52,42.53,42.41,42.41,13600.0,41.3405,41.3502,41.2335,41.2335,13600.0
2012-12-17 14:20:00,42.44,42.48,42.41,42.41,20500.0,41.2627,41.3016,41.2335,41.2335,20500.0
2012-12-17 14:30:00,42.41,42.44,42.36,42.37,18800.0,41.2335,41.2627,41.1849,41.1947,18800.0
2012-12-17 14:40:00,42.38,42.45,42.34,42.41,19300.0,41.2044,41.2724,41.1655,41.2335,19300.0
2012-12-17 14:50:00,42.41,42.42,42.33,42.34,32600.0,41.2335,41.2433,41.1558,41.1655,32600.0
2012-12-17 15:00:00,42.35,42.44,42.32,42.42,37900.0,41.1752,41.2627,41.146,41.2433,37900.0
2012-12-17 15:10:00,42.41,42.43,42.34,42.35,51000.0,41.2335,41.253,41.1655,41.1752,51000.0
2012-12-17 15:20:00,42.35,42.37,42.2,42.21,65600.0,41.1752,41.1947,41.0294,41.0391,65600.0
2012-12-17 15:30:00,42.2,42.3,42.2,42.29,64800.0,41.0294,41.1266,41.0294,41.1169,64800.0
2012-12-17 15:40:00,42.29,42.46,42.23,42.44,79500.0,41.1169,41.2822,41.0585,41.2627,79500.0
2012-12-17 15:50:00,42.44,42.55,42.4,42.55,135800.0,41.2627,41.3697,41.2238,41.3697,135800.0
2012-12-18 09:30:00,42.98,43.43,42.78,43.4,109400.0,41.7877,42.2253,41.5933,42.1961,109400.0
2012-12-18 09:40:00,43.41,43.54,43.24,43.42,60000.0,42.2058,42.3322,42.0405,42.2155,60000.0
2012-12-18 09:50:00,43.39,43.8,43.33,43.63,57400.0,42.1864,42.585,42.128,42.4197,57400.0
2012-12-18 10:00:00,43.63,43.93,43.61,43.89,67200.0,42.4197,42.7114,42.4003,42.6725,67200.0
2012-12-18 10:10:00,43.9,44.04,43.77,43.84,94500.0,42.6822,42.8183,42.5558,42.6239,94500.0
2012-12-18 10:20:00,43.83,43.92,43.73,43.89,49600.0,42.6142,42.7017,42.5169,42.6725,49600.0
2012-12-18 10:30:00,43.89,43.91,43.79,43.87,99700.0,42.6725,42.6919,42.5753,42.653,99700.0
2012-12-18 10:40:00,43.88,44.3,43.86,44.26,88200.0,42.6628,43.0711,42.6433,43.0322,88200.0
2012-12-18 10:50:00,44.24,44.69,44.23,44.54,131600.0,43.0128,43.4503,43.0031,43.3045,131600.0
2012-12-18 11:00:00,44.52,44.53,44.14,44.17,67500.0,43.285,43.2947,42.9156,42.9447,67500.0
2012-12-18 11:10:00,44.16,44.45,44.14,44.4,63400.0,42.935,43.217,42.9156,43.1683,63400.0
2012-12-18 11:20:00,44.42,44.42,44.22,44.35,57500.0,43.1878,43.1878,42.9933,43.1197,57500.0
2012-12-18 11:30:00,44.35,44.52,44.34,44.43,84400.0,43.1197,43.285,43.11,43.1975,84400.0
2012-12-18 11:40:00,44.45,44.59,44.33,44.34,63300.0,43.217,43.3531,43.1003,43.11,63300.0
2012-12-18 11:50:00,44.37,44.38,44.08,44.1,54400.0,43.1392,43.1489,42.8572,42.8767,54400.0
2012-12-18 12:00:00,44.09,44.22,44.09,44.21,37500.0,42.8669,42.9933,42.8669,42.9836,37500.0
2012-12-18 12:10:00,44.21,44.32,44.16,44.3,21400.0,42.9836,43.0906,42.935,43.0711,21400.0
2012-12-18 12:20:00,44.28,44.33,44.25,44.25,39300.0,43.0517,43.1003,43.0225,43.0225,39300.0
2012-12-18 12:30:00,44.23,44.43,44.18,44.43,40800.0,43.0031,43.1975,42.9544,43.1975,40800.0
2012-12-18 12:40:00,44.46,44.51,44.34,44.35,25200.0,43.2267,43.2753,43.11,43.1197,25200.0
2012-12-18 12:50:00,44.38,44.42,44.33,44.37,13100.0,43.1489,43.1878,43.1003,43.1392,13100.0
2012-12-18 13:00:00,44.38,44.38,44.31,44.36,26700.0,43.1489,43.1489,43.0808,43.1295,26700.0
2012-12-18 13:10:00,44.33,44.38,44.22,44.24,26700.0,43.1003,43.1489,42.9933,43.0128,26700.0
2012-12-18 13:20:00,44.25,44.3,44.23,44.3,27000.0,43.0225,43.0711,43.0031,43.0711,27000.0
2012-12-18 13:30:00,44.3,44.35,44.27,44.3,28500.0,43.0711,43.1197,43.042,43.0711,28500.0
2012-12-18 13:40:00,44.29,44.45,44.29,44.39,28500.0,43.0614,43.217,43.0614,43.1586,28500.0
2012-12-18 13:50:00,44.4,44.42,44.32,44.4,26100.0,43.1683,43.1878,43.0906,43.1683,26100.0
2012-12-18 14:00:00,44.4,44.4,44.37,44.39,47800.0,43.1683,43.1683,43.1392,43.1586,47800.0
2012-12-18 14:10:00,44.39,44.4,44.33,44.38,29100.0,43.1586,43.1683,43.1003,43.1489,29100.0
2012-12-18 14:20:00,44.39,44.5,44.38,44.47,50500.0,43.1586,43.2656,43.1489,43.2364,50500.0
2012-12-18 14:30:00,44.46,44.52,44.33,44.38,153400.0,43.2267,43.285,43.1003,43.1489,153400.0
2012-12-18 14:40:00,44.38,44.46,44.36,44.38,66000.0,43.1489,43.2267,43.1295,43.1489,66000.0
2012-12-18 14:50:00,44.38,44.4,44.34,44.37,68200.0,43.1489,43.1683,43.11,43.1392,68200.0
2012-12-18 15:00:00,44.37,44.41,44.35,44.4,51200.0,43.1392,43.1781,43.1197,43.1683,51200.0
2012-12-18 15:10:00,44.39,44.5,44.39,44.49,58100.0,43.1586,43.2656,43.1586,43.2559,58100.0
2012-12-18 15:20:00,44.49,44.51,44.38,44.4,56300.0,43.2559,43.2753,43.1489,43.1683,56300.0
2012-12-18 15:30:00,44.41,44.47,44.39,44.44,41000.0,43.1781,43.2364,43.1586,43.2072,41000.0
2012-12-18 15:40:00,44.45,44.65,44.44,44.64,117600.0,43.217,43.4114,43.2072,43.4017,117600.0
2012-12-18 15:50:00,44.65,44.75,44.63,44.69,194300.0,43.4114,43.5086,43.392,43.4503,194300.0
2012-12-19 09:30:00,44.82,44.86,44.54,44.54,138800.0,43.5767,43.6156,43.3045,43.3045,138800.0
2012-12-19 09:40:00,44.54,44.57,44.1,44.1,115700.0,43.3045,43.3336,42.8767,42.8767,115700.0
2012-12-19 09:50:00,44.09,44.47,43.95,44.37,89400.0,42.8669,43.2364,42.7308,43.1392,89400.0
2012-12-19 10:00:00,44.36,44.51,44.27,44.48,42400.0,43.1295,43.2753,43.042,43.2461,42400.0
2012-12-19 10:10:00,44.5,44.56,44.18,44.24,44100.0,43.2656,43.3239,42.9544,43.0128,44100.0
2012-12-19 10:20:00,44.26,44.6,44.24,44.58,51200.0,43.0322,43.3628,43.0128,43.3434,51200.0
2012-12-19 10:30:00,44.59,44.6,44.52,44.59,33400.0,43.3531,43.3628,43.285,43.3531,33400.0
2012-12-19 10:40:00,44.59,44.71,44.54,44.71,30200.0,43.3531,43.4697,43.3045,43.4697,30200.0
2012-12-19 10:50:00,44.75,44.91,44.72,44.91,120100.0,43.5086,43.6642,43.4795,43.6642,120100.0
2012-12-19 11:00:00,44.91,45.1,44.85,45.1,135200.0,43.6642,43.8489,43.6059,43.8489,135200.0
2012-12-19 11:10:00,45.11,45.15,45.03,45.14,32600.0,43.8587,43.8975,43.7809,43.8878,32600.0
2012-12-19 11:20:00,45.12,45.17,45.0,45.15,23200.0,43.8684,43.917,43.7517,43.8975,23200.0
2012-12-19 11:30:00,45.16,45.19,45.11,45.12,39200.0,43.9073,43.9364,43.8587,43.8684,39200.0
2012-12-19 11:40:00,45.13,45.17,45.1,45.14,24100.0,43.8781,43.917,43.8489,43.8878,24100.0
2012-12-19 11:50:00,45.16,45.28,45.15,45.25,68600.0,43.9073,44.0239,43.8975,43.9948,68600.0
2012-12-19 12:00:00,45.25,45.33,45.22,45.32,42300.0,43.9948,44.0725,43.9656,44.0628,42300.0
2012-12-19 12:10:00,45.33,45.36,45.27,45.34,93500.0,44.0725,44.1017,44.0142,44.0823,93500.0
2012-12-19 12:20:00,45.31,45.48,45.31,45.42,44100.0,44.0531,44.2184,44.0531,44.1601,44100.0
2012-12-19 12:30:00,45.46,45.47,45.31,45.33,124900.0,44.1989,44.2087,44.0531,44.0725,124900.0
2012-12-19 12:40:00,45.34,45.48,45.31,45.34,41100.0,44.0823,44.2184,44.0531,44.0823,41100.0
2012-12-19 12:50:00,45.33,45.36,45.3,45.32,123600.0,44.0725,44.1017,44.0434,44.0628,123600.0
2012-12-19 13:00:00,45.33,45.41,45.31,45.36,23100.0,44.0725,44.1503,44.0531,44.1017,23100.0
2012-12-19 13:10:00,45.35,45.47,45.31,45.38,42900.0,44.092,44.2087,44.0531,44.1212,42900.0
2012-12-19 13:20:00,45.38,45.42,45.29,45.29,48100.0,44.1212,44.1601,44.0337,44.0337,48100.0
2012-12-19 13:30:00,45.3,45.35,45.29,45.33,34600.0,44.0434,44.092,44.0337,44.0725,34600.0
2012-12-19 13:40:00,45.33,45.33,45.2,45.25,63700.0,44.0725,44.0725,43.9462,43.9948,63700.0
2012-12-19 13:50:00,45.26,45.27,45.15,45.2,22200.0,44.0045,44.0142,43.8975,43.9462,22200.0
2012-12-19 14:00:00,45.18,45.2,45.09,45.1,34900.0,43.9267,43.9462,43.8392,43.8489,34900.0
2012-12-19 14:10:00,45.1,45.22,45.09,45.14,68500.0,43.8489,43.9656,43.8392,43.8878,68500.0
2012-12-19 14:20:00,45.15,45.2,44.95,44.97,77300.0,43.8975,43.9462,43.7031,43.7225,77300.0
2012-12-19 14:30:00,44.95,44.99,44.9,44.95,42200.0,43.7031,43.742,43.6545,43.7031,42200.0
2012-12-19 14:40:00,44.95,44.97,44.84,44.87,40700.0,43.7031,43.7225,43.5961,43.6253,40700.0
2012-12-19 14:50:00,44.87,44.87,44.73,44.8,31600.0,43.6253,43.6253,43.4892,43.5573,31600.0
2012-12-19 15:00:00,44.8,44.87,44.75,44.81,32000.0,43.5573,43.6253,43.5086,43.567,32000.0
2012-12-19 15:10:00,44.81,44.83,44.67,44.68,53100.0,43.567,43.5864,43.4309,43.4406,53100.0
2012-12-19 15:20:00,44.69,44.84,44.65,44.79,59800.0,43.4503,43.5961,43.4114,43.5475,59800.0
2012-12-19 15:30:00,44.8,45.0,44.8,44.95,85800.0,43.5573,43.7517,43.5573,43.7031,85800.0
2012-12-19 15:40:00,44.96,44.99,44.74,44.74,88100.0,43.7128,43.742,43.4989,43.4989,88100.0
2012-12-19 15:50:00,44.73,44.8,44.65,44.77,200600.0,43.4892,43.5573,43.4114,43.5281,200600.0
2012-12-20 09:30:00,44.75,44.75,44.47,44.62,70600.0,43.5086,43.5086,43.2364,43.3822,70600.0
2012-12-20 09:40:00,44.61,44.77,44.51,44.61,81000.0,43.3725,43.5281,43.2753,43.3725,81000.0
2012-12-20 09:50:00,44.65,44.86,44.63,44.83,31600.0,43.4114,43.6156,43.392,43.5864,31600.0
2012-12-20 10:00:00,44.83,44.95,44.8,44.87,31400.0,43.5864,43.7031,43.5573,43.6253,31400.0
2012-12-20 10:10:00,44.88,45.03,44.77,44.92,35300.0,43.635,43.7809,43.5281,43.6739,35300.0
2012-12-20 10:20:00,44.94,45.01,44.86,44.9,30500.0,43.6934,43.7614,43.6156,43.6545,30500.0
2012-12-20 10:30:00,44.89,45.01,44.88,44.97,18300.0,43.6448,43.7614,43.635,43.7225,18300.0
2012-12-20 10:40:00,44.97,44.99,44.79,44.8,35200.0,43.7225,43.742,43.5475,43.5573,35200.0
2012-12-20 10:50:00,44.8,44.85,44.72,44.85,27100.0,43.5573,43.6059,43.4795,43.6059,27100.0
2012-12-20 11:00:00,44.85,44.87,44.71,44.79,54100.0,43.6059,43.6253,43.4697,43.5475,54100.0
2012-12-20 11:10:00,44.79,44.84,44.72,44.81,42000.0,43.5475,43.5961,43.4795,43.567,42000.0
2012-12-20 11:20:00,44.83,44.84,44.73,44.78,51900.0,43.5864,43.5961,43.4892,43.5378,51900.0
2012-12-20 11:30:00,44.75,44.92,44.74,44.86,56300.0,43.5086,43.6739,43.4989,43.6156,56300.0
2012-12-20 11:40:00,44.85,44.95,44.85,44.93,10000.0,43.6059,43.7031,43.6059,43.6836,10000.0
2012-12-20 11:50:00,44.93,45.01,44.91,45.0,42300.0,43.6836,43.7614,43.6642,43.7517,42300.0
2012-12-20 12:00:00,45.01,45.05,45.0,45.04,33700.0,43.7614,43.8003,43.7517,43.7906,33700.0
2012-12-20 12:10:00,45.04,45.06,45.0,45.03,12600.0,43.7906,43.81,43.7517,43.7809,12600.0
2012-12-20 12:20:00,45.02,45.04,44.85,44.88,31000.0,43.7711,43.7906,43.6059,43.635,31000.0
2012-12-20 12:30:00,44.84,44.98,44.75,44.76,31700.0,43.5961,43.7323,43.5086,43.5184,31700.0
2012-12-20 12:40:00,44.77,44.83,44.74,44.83,23800.0,43.5281,43.5864,43.4989,43.5864,23800.0
2012-12-20 12:50:00,44.83,44.85,44.77,44.79,24800.0,43.5864,43.6059,43.5281,43.5475,24800.0
2012-12-20 13:00:00,44.8,44.8,44.61,44.7,23800.0,43.5573,43.5573,43.3725,43.46,23800.0
2012-12-20 13:10:00,44.72,44.74,44.64,44.73,21500.0,43.4795,43.4989,43.4017,43.4892,21500.0
2012-12-20 13:20:00,44.75,44.83,44.74,44.79,31300.0,43.5086,43.5864,43.4989,43.5475,31300.0
2012-12-20 13:30:00,44.77,45.03,44.77,45.0,27500.0,43.5281,43.7809,43.5281,43.7517,27500.0
2012-12-20 13:40:00,44.99,45.04,44.88,44.98,14600.0,43.742,43.7906,43.635,43.7323,14600.0
2012-12-20 13:50:00,44.97,45.11,44.95,45.11,78700.0,43.7225,43.8587,43.7031,43.8587,78700.0
2012-12-20 14:00:00,45.09,45.18,45.06,45.14,154000.0,43.8392,43.9267,43.81,43.8878,154000.0
2012-12-20 14:10:00,45.14,45.17,45.12,45.12,42500.0,43.8878,43.917,43.8684,43.8684,42500.0
2012-12-20 14:20:00,45.13,45.14,45.06,45.06,23500.0,43.8781,43.8878,43.81,43.81,23500.0
2012-12-20 14:30:00,45.09,45.1,45.0,45.08,22500.0,43.8392,43.8489,43.7517,43.8295,22500.0
2012-12-20 14:40:00,45.07,45.1,45.04,45.09,19400.0,43.8198,43.8489,43.7906,43.8392,19400.0
2012-12-20 14:50:00,45.09,45.1,45.03,45.06,16100.0,43.8392,43.8489,43.7809,43.81,16100.0
2012-12-20 15:00:00,45.06,45.1,45.04,45.08,24300.0,43.81,43.8489,43.7906,43.8295,24300.0
2012-12-20 15:10:00,45.08,45.12,45.05,45.05,31000.0,43.8295,43.8684,43.8003,43.8003,31000.0
2012-12-20 15:20:00,45.04,45.08,45.0,45.04,40800.0,43.7906,43.8295,43.7517,43.7906,40800.0
2012-12-20 15:30:00,45.05,45.1,45.02,45.09,47600.0,43.8003,43.8489,43.7711,43.8392,47600.0
2012-12-20 15:40:00,45.09,45.12,44.97,44.98,84700.0,43.8392,43.8684,43.7225,43.7323,84700.0
2012-12-20 15:50:00,44.98,45.13,44.89,45.13,153100.0,43.7323,43.8781,43.6448,43.8781,153100.0
2012-12-21 09:30:00,43.9,43.99,43.11,43.85,435500.0,42.6822,42.7697,41.9141,42.6336,435500.0
2012-12-21 09:40:00,43.86,44.04,43.85,43.93,105900.0,42.6433,42.8183,42.6336,42.7114,105900.0
2012-12-21 09:50:00,43.91,44.01,43.82,43.9,78700.0,42.6919,42.7892,42.6044,42.6822,78700.0
2012-12-21 10:00:00,43.91,44.16,43.8,44.0,60300.0,42.6919,42.935,42.585,42.7794,60300.0
2012-12-21 10:10:00,44.02,44.44,44.0,44.41,46900.0,42.7989,43.2072,42.7794,43.1781,46900.0
2012-12-21 10:20:00,44.41,44.41,44.24,44.35,31300.0,43.1781,43.1781,43.0128,43.1197,31300.0
2012-12-21 10:30:00,44.36,44.4,44.21,44.27,50500.0,43.1295,43.1683,42.9836,43.042,50500.0
2012-12-21 10:40:00,44.28,44.29,44.22,44.27,21900.0,43.0517,43.0614,42.9933,43.042,21900.0
2012-12-21 10:50:00,44.25,44.4,44.23,44.38,35900.0,43.0225,43.1683,43.0031,43.1489,35900.0
2012-12-21 11:00:00,44.38,44.48,44.27,44.3,25400.0,43.1489,43.2461,43.042,43.0711,25400.0
2012-12-21 11:10:00,44.3,44.37,44.22,44.25,28000.0,43.0711,43.1392,42.9933,43.0225,28000.0
2012-12-21 11:20:00,44.26,44.31,44.23,44.28,25400.0,43.0322,43.0808,43.0031,43.0517,25400.0
2012-12-21 11:30:00,44.27,44.29,44.14,44.27,47400.0,43.042,43.0614,42.9156,43.042,47400.0
2012-12-21 11:40:00,44.26,44.35,44.19,44.28,104600.0,43.0322,43.1197,42.9642,43.0517,104600.0
2012-12-21 11:50:00,44.27,44.31,44.21,44.31,28800.0,43.042,43.0808,42.9836,43.0808,28800.0
2012-12-21 12:00:00,44.29,44.38,44.23,44.28,20100.0,43.0614,43.1489,43.0031,43.0517,20100.0
2012-12-21 12:10:00,44.26,44.33,44.22,44.24,21700.0,43.0322,43.1003,42.9933,43.0128,21700.0
2012-12-21 12:20:00,44.22,44.29,44.21,44.22,34200.0,42.9933,43.0614,42.9836,42.9933,34200.0
2012-12-21 12:30:00,44.23,44.29,44.21,44.22,51300.0,43.0031,43.0614,42.9836,42.9933,51300.0
2012-12-21 12:40:00,44.24,44.24,44.12,44.16,54300.0,43.0128,43.0128,42.8961,42.935,54300.0
2012-12-21 12:50:00,44.19,44.28,44.15,44.17,89300.0,42.9642,43.0517,42.9253,42.9447,89300.0
2012-12-21 13:00:00,44.17,44.28,44.17,44.22,25300.0,42.9447,43.0517,42.9447,42.9933,25300.0
2012-12-21 13:10:00,44.23,44.29,44.22,44.26,57600.0,43.0031,43.0614,42.9933,43.0322,57600.0
2012-12-21 13:20:00,44.25,44.35,44.21,44.25,35100.0,43.0225,43.1197,42.9836,43.0225,35100.0
2012-12-21 13:30:00,44.24,44.27,44.14,44.27,24700.0,43.0128,43.042,42.9156,43.042,24700.0
2012-12-21 13:40:00,44.27,44.32,44.2,44.25,29900.0,43.042,43.0906,42.9739,43.0225,29900.0
2012-12-21 13:50:00,44.25,44.33,44.21,44.3,52200.0,43.0225,43.1003,42.9836,43.0711,52200.0
2012-12-21 14:00:00,44.32,44.5,44.3,44.48,28000.0,43.0906,43.2656,43.0711,43.2461,28000.0
2012-12-21 14:10:00,44.49,44.5,44.4,44.42,19100.0,43.2559,43.2656,43.1683,43.1878,19100.0
2012-12-21 14:20:00,44.41,44.48,44.35,44.47,16100.0,43.1781,43.2461,43.1197,43.2364,16100.0
2012-12-21 14:30:00,44.47,44.5,44.44,44.48,30200.0,43.2364,43.2656,43.2072,43.2461,30200.0
2012-12-21 14:40:00,44.48,44.67,44.44,44.66,29100.0,43.2461,43.4309,43.2072,43.4211,29100.0
2012-12-21 14:50:00,44.65,44.69,44.61,44.64,26700.0,43.4114,43.4503,43.3725,43.4017,26700.0
2012-12-21 15:00:00,44.63,44.65,44.54,44.58,35900.0,43.392,43.4114,43.3045,43.3434,35900.0
2012-12-21 15:10:00,44.58,44.64,44.58,44.64,58100.0,43.3434,43.4017,43.3434,43.4017,58100.0
2012-12-21 15:20:00,44.64,44.88,44.6,44.86,87900.0,43.4017,43.635,43.3628,43.6156,87900.0
2012-12-21 15:30:00,44.85,45.05,44.83,44.94,769900.0,43.6059,43.8003,43.5864,43.6934,769900.0
2012-12-21 15:40:00,44.93,44.93,44.69,44.74,85800.0,43.6836,43.6836,43.4503,43.4989,85800.0
2012-12-21 15:50:00,44.73,44.83,44.66,44.8,283500.0,43.4892,43.5864,43.4211,43.5573,283500.0
2012-12-24 09:30:00,44.62,44.99,44.16,44.88,44200.0,43.3822,43.742,42.935,43.635,44200.0
2012-12-24 09:40:00,44.94,45.21,44.88,45.04,60300.0,43.6934,43.9559,43.635,43.7906,60300.0
2012-12-24 09:50:00,45.04,45.07,44.95,45.01,27700.0,43.7906,43.8198,43.7031,43.7614,27700.0
2012-12-24 10:00:00,45.01,45.35,45.01,45.32,50800.0,43.7614,44.092,43.7614,44.0628,50800.0
2012-12-24 10:10:00,45.32,45.46,45.22,45.31,61900.0,44.0628,44.1989,43.9656,44.0531,61900.0
2012-12-24 10:20:00,45.3,45.41,45.29,45.3,17500.0,44.0434,44.1503,44.0337,44.0434,17500.0
2012-12-24 10:30:00,45.31,45.37,45.17,45.17,29000.0,44.0531,44.1114,43.917,43.917,29000.0
2012-12-24 10:40:00,45.17,45.17,44.99,45.0,28500.0,43.917,43.917,43.742,43.7517,28500.0
2012-12-24 10:50:00,44.99,45.14,44.95,45.11,16600.0,43.742,43.8878,43.7031,43.8587,16600.0
2012-12-24 11:00:00,45.13,45.19,45.06,45.11,19200.0,43.8781,43.9364,43.81,43.8587,19200.0
2012-12-24 11:10:00,45.11,45.18,44.92,44.92,31400.0,43.8587,43.9267,43.6739,43.6739,31400.0
2012-12-24 11:20:00,44.92,45.03,44.92,45.03,19700.0,43.6739,43.7809,43.6739,43.7809,19700.0
2012-12-24 11:30:00,45.01,45.03,44.97,45.0,22200.0,43.7614,43.7809,43.7225,43.7517,22200.0
2012-12-24 11:40:00,45.01,45.03,44.97,45.0,37400.0,43.7614,43.7809,43.7225,43.7517,37400.0
2012-12-24 11:50:00,45.0,45.04,44.98,45.0,41500.0,43.7517,43.7906,43.7323,43.7517,41500.0
2012-12-24 12:00:00,45.03,45.03,44.96,44.99,25700.0,43.7809,43.7809,43.7128,43.742,25700.0
2012-12-24 12:10:00,45.0,45.01,44.9,44.93,18800.0,43.7517,43.7614,43.6545,43.6836,18800.0
2012-12-24 12:20:00,44.92,45.03,44.92,44.95,9900.0,43.6739,43.7809,43.6739,43.7031,9900.0
2012-12-24 12:30:00,44.98,45.04,44.97,45.01,89700.0,43.7323,43.7906,43.7225,43.7614,89700.0
2012-12-24 12:40:00,45.02,45.02,44.97,44.99,17600.0,43.7711,43.7711,43.7225,43.742,17600.0
2012-12-24 12:50:00,45.0,45.0,44.92,44.99,67300.0,43.7517,43.7517,43.6739,43.742,67300.0
2012-12-26 09:30:00,44.76,45.2,44.76,45.0,31700.0,43.5184,43.9462,43.5184,43.7517,31700.0
2012-12-26 09:40:00,45.05,45.15,44.97,45.12,25500.0,43.8003,43.8975,43.7225,43.8684,25500.0
2012-12-26 09:50:00,45.1,45.12,44.9,44.92,15000.0,43.8489,43.8684,43.6545,43.6739,15000.0
2012-12-26 10:00:00,44.93,45.05,44.87,44.87,22800.0,43.6836,43.8003,43.6253,43.6253,22800.0
2012-12-26 10:10:00,44.87,45.08,44.78,44.97,24200.0,43.6253,43.8295,43.5378,43.7225,24200.0
2012-12-26 10:20:00,44.91,45.09,44.78,45.05,26400.0,43.6642,43.8392,43.5378,43.8003,26400.0
2012-12-26 10:30:00,45.05,45.05,44.74,44.74,36900.0,43.8003,43.8003,43.4989,43.4989,36900.0
2012-12-26 10:40:00,44.73,44.83,44.52,44.64,28900.0,43.4892,43.5864,43.285,43.4017,28900.0
2012-12-26 10:50:00,44.65,44.65,44.52,44.56,28600.0,43.4114,43.4114,43.285,43.3239,28600.0
2012-12-26 11:00:00,44.57,44.6,44.23,44.24,20800.0,43.3336,43.3628,43.0031,43.0128,20800.0
2012-12-26 11:10:00,44.24,44.47,44.18,44.44,26200.0,43.0128,43.2364,42.9544,43.2072,26200.0
2012-12-26 11:20:00,44.42,44.53,44.42,44.43,19500.0,43.1878,43.2947,43.1878,43.1975,19500.0
2012-12-26 11:30:00,44.41,44.55,44.32,44.45,9800.0,43.1781,43.3142,43.0906,43.217,9800.0
2012-12-26 11:40:00,44.47,44.55,44.44,44.45,8900.0,43.2364,43.3142,43.2072,43.217,8900.0
2012-12-26 11:50:00,44.45,44.52,44.41,44.51,9000.0,43.217,43.285,43.1781,43.2753,9000.0
2012-12-26 12:00:00,44.5,44.53,44.49,44.5,8700.0,43.2656,43.2947,43.2559,43.2656,8700.0
2012-12-26 12:10:00,44.51,44.59,44.51,44.59,18800.0,43.2753,43.3531,43.2753,43.3531,18800.0
2012-12-26 12:20:00,44.56,44.58,44.5,44.51,12200.0,43.3239,43.3434,43.2656,43.2753,12200.0
2012-12-26 12:30:00,44.5,44.55,44.48,44.49,16900.0,43.2656,43.3142,43.2461,43.2559,16900.0
2012-12-26 12:40:00,44.49,44.58,44.48,44.55,14000.0,43.2559,43.3434,43.2461,43.3142,14000.0
2012-12-26 12:50:00,44.55,44.6,44.52,44.6,14300.0,43.3142,43.3628,43.285,43.3628,14300.0
2012-12-26 13:00:00,44.61,44.68,44.61,44.67,14900.0,43.3725,43.4406,43.3725,43.4309,14900.0
2012-12-26 13:10:00,44.67,44.77,44.66,44.77,13300.0,43.4309,43.5281,43.4211,43.5281,13300.0
2012-12-26 13:20:00,44.76,44.82,44.72,44.77,15600.0,43.5184,43.5767,43.4795,43.5281,15600.0
2012-12-26 13:30:00,44.76,44.78,44.65,44.68,40600.0,43.5184,43.5378,43.4114,43.4406,40600.0
2012-12-26 13:40:00,44.68,44.69,44.5,44.5,14800.0,43.4406,43.4503,43.2656,43.2656,14800.0
2012-12-26 13:50:00,44.52,44.56,44.39,44.41,12900.0,43.285,43.3239,43.1586,43.1781,12900.0
2012-12-26 14:00:00,44.4,44.56,44.4,44.5,9500.0,43.1683,43.3239,43.1683,43.2656,9500.0
2012-12-26 14:10:00,44.5,44.54,44.44,44.53,7400.0,43.2656,43.3045,43.2072,43.2947,7400.0
2012-12-26 14:20:00,44.5,44.51,44.35,44.39,30500.0,43.2656,43.2753,43.1197,43.1586,30500.0
2012-12-26 14:30:00,44.39,44.4,44.36,44.37,14100.0,43.1586,43.1683,43.1295,43.1392,14100.0
2012-12-26 14:40:00,44.37,44.37,44.27,44.29,18000.0,43.1392,43.1392,43.042,43.0614,18000.0
2012-12-26 14:50:00,44.3,44.38,44.27,44.38,28400.0,43.0711,43.1489,43.042,43.1489,28400.0
2012-12-26 15:00:00,44.38,44.42,44.35,44.39,29900.0,43.1489,43.1878,43.1197,43.1586,29900.0
2012-12-26 15:10:00,44.4,44.43,44.37,44.37,52900.0,43.1683,43.1975,43.1392,43.1392,52900.0
2012-12-26 15:20:00,44.37,44.47,44.36,44.41,54100.0,43.1392,43.2364,43.1295,43.1781,54100.0
2012-12-26 15:30:00,44.4,44.41,44.33,44.36,37300.0,43.1683,43.1781,43.1003,43.1295,37300.0
2012-12-26 15:40:00,44.34,44.34,44.26,44.3,50300.0,43.11,43.11,43.0322,43.0711,50300.0
2012-12-26 15:50:00,44.29,44.29,44.2,44.25,112500.0,43.0614,43.0614,42.9739,43.0225,112500.0
2012-12-27 09:30:00,44.44,44.48,44.25,44.34,20000.0,43.2072,43.2461,43.0225,43.11,20000.0
2012-12-27 09:40:00,44.35,44.37,44.2,44.22,9000.0,43.1197,43.1392,42.9739,42.9933,9000.0
2012-12-27 09:50:00,44.2,44.2,44.01,44.05,23300.0,42.9739,42.9739,42.7892,42.8281,23300.0
2012-12-27 10:00:00,44.02,44.07,43.88,43.95,15800.0,42.7989,42.8475,42.6628,42.7308,15800.0
2012-12-27 10:10:00,43.93,43.95,43.69,43.69,33800.0,42.7114,42.7308,42.478,42.478,33800.0
2012-12-27 10:20:00,43.7,43.74,43.59,43.7,51800.0,42.4878,42.5267,42.3808,42.4878,51800.0
2012-12-27 10:30:00,43.7,43.7,43.61,43.64,16800.0,42.4878,42.4878,42.4003,42.4294,16800.0
2012-12-27 10:40:00,43.68,43.81,43.65,43.81,22800.0,42.4683,42.5947,42.4392,42.5947,22800.0
2012-12-27 10:50:00,43.81,43.87,43.67,43.76,10400.0,42.5947,42.653,42.4586,42.5461,10400.0
2012-12-27 11:00:00,43.72,43.81,43.68,43.74,18600.0,42.5072,42.5947,42.4683,42.5267,18600.0
2012-12-27 11:10:00,43.75,43.77,43.66,43.69,32300.0,42.5364,42.5558,42.4489,42.478,32300.0
2012-12-27 11:20:00,43.69,43.77,43.65,43.67,21600.0,42.478,42.5558,42.4392,42.4586,21600.0
2012-12-27 11:30:00,43.67,43.75,43.65,43.7,15400.0,42.4586,42.5364,42.4392,42.4878,15400.0
2012-12-27 11:40:00,43.72,43.73,43.59,43.59,8900.0,42.5072,42.5169,42.3808,42.3808,8900.0
2012-12-27 11:50:00,43.58,43.64,43.5,43.58,12100.0,42.3711,42.4294,42.2933,42.3711,12100.0
2012-12-27 12:00:00,43.61,43.61,43.27,43.32,26600.0,42.4003,42.4003,42.0697,42.1183,26600.0
2012-12-27 12:10:00,43.33,43.36,43.08,43.11,34100.0,42.128,42.1572,41.885,41.9141,34100.0
2012-12-27 12:20:00,43.11,43.2,43.08,43.18,18400.0,41.9141,42.0016,41.885,41.9822,18400.0
2012-12-27 12:30:00,43.18,43.19,42.75,42.83,85400.0,41.9822,41.9919,41.5641,41.6419,85400.0
2012-12-27 12:40:00,42.83,42.95,42.76,42.95,55600.0,41.6419,41.7586,41.5738,41.7586,55600.0
2012-12-27 12:50:00,42.92,43.0,42.8,42.87,34000.0,41.7294,41.8072,41.6127,41.6808,34000.0
2012-12-27 13:00:00,42.87,43.13,42.85,43.1,26200.0,41.6808,41.9336,41.6613,41.9044,26200.0
2012-12-27 13:10:00,43.1,43.13,43.04,43.09,33800.0,41.9044,41.9336,41.8461,41.8947,33800.0
2012-12-27 13:20:00,43.09,43.1,42.95,43.05,41300.0,41.8947,41.9044,41.7586,41.8558,41300.0
2012-12-27 13:30:00,43.08,43.11,43.03,43.07,20200.0,41.885,41.9141,41.8364,41.8752,20200.0
2012-12-27 13:40:00,43.06,43.1,42.95,42.95,17100.0,41.8655,41.9044,41.7586,41.7586,17100.0
2012-12-27 13:50:00,42.96,43.01,42.85,42.85,27300.0,41.7683,41.8169,41.6613,41.6613,27300.0
2012-12-27 14:00:00,42.85,42.92,42.67,42.67,34800.0,41.6613,41.7294,41.4863,41.4863,34800.0
2012-12-27 14:10:00,42.69,42.7,42.46,42.7,62600.0,41.5058,41.5155,41.2822,41.5155,62600.0
2012-12-27 14:20:00,42.73,42.88,42.71,42.78,34000.0,41.5447,41.6905,41.5252,41.5933,34000.0
2012-12-27 14:30:00,42.79,42.8,42.68,42.72,23700.0,41.603,41.6127,41.4961,41.535,23700.0
2012-12-27 14:40:00,42.74,43.28,42.7,43.12,60700.0,41.5544,42.0794,41.5155,41.9239,60700.0
2012-12-27 14:50:00,43.12,43.4,43.12,43.25,45500.0,41.9239,42.1961,41.9239,42.0502,45500.0
2012-12-27 15:00:00,43.27,43.52,43.19,43.5,75100.0,42.0697,42.3128,41.9919,42.2933,75100.0
2012-12-27 15:10:00,43.53,43.53,43.34,43.38,35600.0,42.3225,42.3225,42.1378,42.1766,35600.0
2012-12-27 15:20:00,43.39,43.53,43.35,43.53,66200.0,42.1864,42.3225,42.1475,42.3225,66200.0
2012-12-27 15:30:00,43.52,43.64,43.51,43.56,58000.0,42.3128,42.4294,42.303,42.3516,58000.0
2012-12-27 15:40:00,43.56,43.65,43.5,43.56,113700.0,42.3516,42.4392,42.2933,42.3516,113700.0
2012-12-27 15:50:00,43.57,43.62,43.46,43.47,175200.0,42.3614,42.41,42.2544,42.2641,175200.0
2012-12-28 09:30:00,43.55,43.62,42.69,42.83,86600.0,42.3419,42.41,41.5058,41.6419,86600.0
2012-12-28 09:40:00,42.84,43.02,42.84,42.86,33100.0,41.6516,41.8266,41.6516,41.6711,33100.0
2012-12-28 09:50:00,42.85,43.03,42.72,43.01,27100.0,41.6613,41.8364,41.535,41.8169,27100.0
2012-12-28 10:00:00,42.97,43.06,42.85,42.87,21200.0,41.778,41.8655,41.6613,41.6808,21200.0
2012-12-28 10:10:00,42.86,42.9,42.59,42.8,30400.0,41.6711,41.71,41.4086,41.6127,30400.0
2012-12-28 10:20:00,42.84,42.86,42.65,42.71,12700.0,41.6516,41.6711,41.4669,41.5252,12700.0
2012-12-28 10:30:00,42.71,42.77,42.64,42.68,20200.0,41.5252,41.5836,41.4572,41.4961,20200.0
2012-12-28 10:40:00,42.66,42.85,42.64,42.77,49000.0,41.4766,41.6613,41.4572,41.5836,49000.0
2012-12-28 10:50:00,42.75,42.75,42.56,42.68,118000.0,41.5641,41.5641,41.3794,41.4961,118000.0
2012-12-28 11:00:00,42.65,42.86,42.65,42.85,153500.0,41.4669,41.6711,41.4669,41.6613,153500.0
2012-12-28 11:10:00,42.86,42.95,42.79,42.9,23400.0,41.6711,41.7586,41.603,41.71,23400.0
2012-12-28 11:20:00,42.89,43.0,42.82,42.9,57800.0,41.7002,41.8072,41.6322,41.71,57800.0
2012-12-28 11:30:00,42.9,42.95,42.87,42.94,17400.0,41.71,41.7586,41.6808,41.7488,17400.0
2012-12-28 11:40:00,42.95,42.98,42.86,42.95,23900.0,41.7586,41.7877,41.6711,41.7586,23900.0
2012-12-28 11:50:00,42.95,42.98,42.9,42.93,17400.0,41.7586,41.7877,41.71,41.7391,17400.0
2012-12-28 12:00:00,42.93,43.0,42.92,42.98,32400.0,41.7391,41.8072,41.7294,41.7877,32400.0
2012-12-28 12:10:00,43.0,43.1,42.98,43.07,71300.0,41.8072,41.9044,41.7877,41.8752,71300.0
2012-12-28 12:20:00,43.08,43.09,43.02,43.02,17500.0,41.885,41.8947,41.8266,41.8266,17500.0
2012-12-28 12:30:00,43.03,43.06,43.0,43.04,17000.0,41.8364,41.8655,41.8072,41.8461,17000.0
2012-12-28 12:40:00,43.04,43.1,43.0,43.1,22700.0,41.8461,41.9044,41.8072,41.9044,22700.0
2012-12-28 12:50:00,43.1,43.14,43.05,43.09,13000.0,41.9044,41.9433,41.8558,41.8947,13000.0
2012-12-28 13:00:00,43.1,43.13,43.08,43.1,15900.0,41.9044,41.9336,41.885,41.9044,15900.0
2012-12-28 13:10:00,43.11,43.14,43.03,43.08,21200.0,41.9141,41.9433,41.8364,41.885,21200.0
2012-12-28 13:20:00,43.09,43.12,43.03,43.03,15100.0,41.8947,41.9239,41.8364,41.8364,15100.0
2012-12-28 13:30:00,43.03,43.05,43.0,43.04,8200.0,41.8364,41.8558,41.8072,41.8461,8200.0
2012-12-28 13:40:00,43.04,43.1,42.98,43.0,12800.0,41.8461,41.9044,41.7877,41.8072,12800.0
2012-12-28 13:50:00,42.99,43.05,42.97,43.04,29000.0,41.7975,41.8558,41.778,41.8461,29000.0
2012-12-28 14:00:00,43.05,43.07,42.99,43.04,20000.0,41.8558,41.8752,41.7975,41.8461,20000.0
2012-12-28 14:10:00,43.05,43.1,43.03,43.04,13300.0,41.8558,41.9044,41.8364,41.8461,13300.0
2012-12-28 14:20:00,43.05,43.2,43.0,43.02,23200.0,41.8558,42.0016,41.8072,41.8266,23200.0
2012-12-28 14:30:00,43.01,43.03,43.0,43.02,16200.0,41.8169,41.8364,41.8072,41.8266,16200.0
2012-12-28 14:40:00,43.04,43.13,43.02,43.11,19300.0,41.8461,41.9336,41.8266,41.9141,19300.0
2012-12-28 14:50:00,43.12,43.12,43.07,43.09,16800.0,41.9239,41.9239,41.8752,41.8947,16800.0
2012-12-28 15:00:00,43.1,43.14,43.08,43.12,20400.0,41.9044,41.9433,41.885,41.9239,20400.0
2012-12-28 15:10:00,43.12,43.19,43.04,43.16,33000.0,41.9239,41.9919,41.8461,41.9627,33000.0
2012-12-28 15:20:00,43.19,43.3,43.15,43.18,35000.0,41.9919,42.0989,41.953,41.9822,35000.0
2012-12-28 15:30:00,43.18,43.26,42.91,42.95,56800.0,41.9822,42.06,41.7197,41.7586,56800.0
2012-12-28 15:40:00,42.95,43.05,42.67,42.7,92500.0,41.7586,41.8558,41.4863,41.5155,92500.0
2012-12-28 15:50:00,42.69,42.82,42.63,42.73,172100.0,41.5058,41.6322,41.4474,41.5447,172100.0
2012-12-31 09:30:00,42.68,43.34,42.63,43.34,50700.0,41.4961,42.1378,41.4474,42.1378,50700.0
2012-12-31 09:40:00,43.34,43.52,43.32,43.42,56100.0,42.1378,42.3128,42.1183,42.2155,56100.0
2012-12-31 09:50:00,43.42,43.5,43.3,43.35,58500.0,42.2155,42.2933,42.0989,42.1475,58500.0
2012-12-31 10:00:00,43.42,43.97,43.39,43.81,73200.0,42.2155,42.7503,42.1864,42.5947,73200.0
2012-12-31 10:10:00,43.83,43.98,43.83,43.93,35500.0,42.6142,42.76,42.6142,42.7114,35500.0
2012-12-31 10:20:00,43.92,44.19,43.89,43.98,25500.0,42.7017,42.9642,42.6725,42.76,25500.0
2012-12-31 10:30:00,43.98,44.01,43.85,43.88,39400.0,42.76,42.7892,42.6336,42.6628,39400.0
2012-12-31 10:40:00,43.91,43.98,43.73,43.8,18700.0,42.6919,42.76,42.5169,42.585,18700.0
2012-12-31 10:50:00,43.8,44.0,43.76,43.9,13600.0,42.585,42.7794,42.5461,42.6822,13600.0
2012-12-31 11:00:00,43.9,44.13,43.9,44.04,38900.0,42.6822,42.9058,42.6822,42.8183,38900.0
2012-12-31 11:10:00,44.03,44.15,43.96,43.97,17200.0,42.8086,42.9253,42.7406,42.7503,17200.0
2012-12-31 11:20:00,43.97,44.03,43.93,43.99,14500.0,42.7503,42.8086,42.7114,42.7697,14500.0
2012-12-31 11:30:00,43.97,44.03,43.88,43.92,9900.0,42.7503,42.8086,42.6628,42.7017,9900.0
2012-12-31 11:40:00,43.88,44.0,43.88,43.93,17600.0,42.6628,42.7794,42.6628,42.7114,17600.0
2012-12-31 11:50:00,43.95,44.0,43.88,44.0,8100.0,42.7308,42.7794,42.6628,42.7794,8100.0
2012-12-31 12:00:00,43.97,44.07,43.97,43.99,21800.0,42.7503,42.8475,42.7503,42.7697,21800.0
2012-12-31 12:10:00,44.01,44.01,43.93,43.93,7600.0,42.7892,42.7892,42.7114,42.7114,7600.0
2012-12-31 12:20:00,43.96,43.98,43.93,43.96,9600.0,42.7406,42.76,42.7114,42.7406,9600.0
2012-12-31 12:30:00,43.96,44.01,43.94,43.99,16200.0,42.7406,42.7892,42.7211,42.7697,16200.0
2012-12-31 12:40:00,44.0,44.3,44.0,44.27,64800.0,42.7794,43.0711,42.7794,43.042,64800.0
2012-12-31 12:50:00,44.27,44.48,44.14,44.27,37200.0,43.042,43.2461,42.9156,43.042,37200.0
2012-12-31 13:00:00,44.28,44.31,43.99,44.07,26300.0,43.0517,43.0808,42.7697,42.8475,26300.0
2012-12-31 13:10:00,44.08,44.27,44.03,44.2,59000.0,42.8572,43.042,42.8086,42.9739,59000.0
2012-12-31 13:20:00,44.2,44.44,44.2,44.4,33900.0,42.9739,43.2072,42.9739,43.1683,33900.0
2012-12-31 13:30:00,44.37,44.53,44.36,44.47,23600.0,43.1392,43.2947,43.1295,43.2364,23600.0
2012-12-31 13:40:00,44.5,44.64,44.34,44.38,90100.0,43.2656,43.4017,43.11,43.1489,90100.0
2012-12-31 13:50:00,44.39,44.64,44.36,44.6,38800.0,43.1586,43.4017,43.1295,43.3628,38800.0
2012-12-31 14:00:00,44.63,44.86,44.55,44.86,47100.0,43.392,43.6156,43.3142,43.6156,47100.0
2012-12-31 14:10:00,44.86,45.0,44.86,44.98,45600.0,43.6156,43.7517,43.6156,43.7323,45600.0
2012-12-31 14:20:00,44.98,45.01,44.94,44.97,48700.0,43.7323,43.7614,43.6934,43.7225,48700.0
2012-12-31 14:30:00,44.96,45.16,44.93,45.16,61000.0,43.7128,43.9073,43.6836,43.9073,61000.0
2012-12-31 14:40:00,45.16,45.3,45.15,45.21,80600.0,43.9073,44.0434,43.8975,43.9559,80600.0
2012-12-31 14:50:00,45.21,45.6,45.21,45.55,92200.0,43.9559,44.3351,43.9559,44.2864,92200.0
2012-12-31 15:00:00,45.59,45.83,45.56,45.69,67800.0,44.3253,44.5587,44.2962,44.4226,67800.0
2012-12-31 15:10:00,45.69,45.75,45.57,45.57,92600.0,44.4226,44.4809,44.3059,44.3059,92600.0
2012-12-31 15:20:00,45.56,45.63,45.28,45.28,79200.0,44.2962,44.3642,44.0239,44.0239,79200.0
2012-12-31 15:30:00,45.29,45.58,45.28,45.48,67300.0,44.0337,44.3156,44.0239,44.2184,67300.0
2012-12-31 15:40:00,45.47,45.66,45.4,45.62,100000.0,44.2087,44.3934,44.1406,44.3545,100000.0
2012-12-31 15:50:00,45.61,45.73,45.45,45.51,186900.0,44.3448,44.4615,44.1892,44.2476,186900.0
2013-01-02 09:30:00,47.0,48.05,47.0,48.01,418400.0,45.6962,46.7171,45.6962,46.6782,418400.0
2013-01-02 09:40:00,48.0,48.0,47.5,47.84,183700.0,46.6685,46.6685,46.1824,46.5129,183700.0
2013-01-02 09:50:00,47.82,47.92,47.72,47.86,106300.0,46.4935,46.5907,46.3963,46.5324,106300.0
2013-01-02 10:00:00,47.87,47.9,47.73,47.84,100200.0,46.5421,46.5713,46.406,46.5129,100200.0
2013-01-02 10:10:00,47.87,48.0,47.84,47.98,88600.0,46.5421,46.6685,46.5129,46.649,88600.0
2013-01-02 10:20:00,48.0,48.56,47.98,48.5,184700.0,46.6685,47.2129,46.649,47.1546,184700.0
2013-01-02 10:30:00,48.49,48.5,48.16,48.28,97100.0,47.1449,47.1546,46.824,46.9407,97100.0
2013-01-02 10:40:00,48.28,48.3,48.06,48.06,94500.0,46.9407,46.9602,46.7268,46.7268,94500.0
2013-01-02 10:50:00,48.09,48.1,47.69,47.7,114300.0,46.756,46.7657,46.3671,46.3768,114300.0
2013-01-02 11:00:00,47.71,47.79,47.54,47.54,97600.0,46.3865,46.4643,46.2212,46.2212,97600.0
2013-01-02 11:10:00,47.55,47.73,47.53,47.53,66700.0,46.231,46.406,46.2115,46.2115,66700.0
2013-01-02 11:20:00,47.53,47.54,47.35,47.37,76700.0,46.2115,46.2212,46.0365,46.056,76700.0
2013-01-02 11:30:00,47.38,47.48,47.27,47.27,57200.0,46.0657,46.1629,45.9587,45.9587,57200.0
2013-01-02 11:40:00,47.23,47.34,47.22,47.25,35000.0,45.9198,46.0268,45.9101,45.9393,35000.0
2013-01-02 11:50:00,47.27,47.33,47.22,47.22,43700.0,45.9587,46.0171,45.9101,45.9101,43700.0
2013-01-02 12:00:00,47.22,47.23,46.94,46.97,42400.0,45.9101,45.9198,45.6379,45.6671,42400.0
2013-01-02 12:10:00,46.95,47.02,46.89,46.91,38500.0,45.6476,45.7157,45.5893,45.6087,38500.0
2013-01-02 12:20:00,46.92,46.98,46.87,46.87,40600.0,45.6184,45.6768,45.5698,45.5698,40600.0
2013-01-02 12:30:00,46.9,46.94,46.85,46.92,29300.0,45.599,45.6379,45.5504,45.6184,29300.0
2013-01-02 12:40:00,46.94,46.97,46.82,46.83,21300.0,45.6379,45.6671,45.5212,45.5309,21300.0
2013-01-02 12:50:00,46.8,46.98,46.78,46.78,55600.0,45.5018,45.6768,45.4823,45.4823,55600.0
2013-01-02 13:00:00,46.78,46.96,46.76,46.87,36900.0,45.4823,45.6573,45.4629,45.5698,36900.0
2013-01-02 13:10:00,46.89,46.89,46.81,46.81,18700.0,45.5893,45.5893,45.5115,45.5115,18700.0
2013-01-02 13:20:00,46.84,46.9,46.78,46.79,16700.0,45.5407,45.599,45.4823,45.492,16700.0
2013-01-02 13:30:00,46.79,46.87,46.71,46.76,24300.0,45.492,45.5698,45.4143,45.4629,24300.0
2013-01-02 13:40:00,46.75,46.77,46.71,46.75,40700.0,45.4532,45.4726,45.4143,45.4532,40700.0
2013-01-02 13:50:00,46.76,46.88,46.76,46.88,27900.0,45.4629,45.5796,45.4629,45.5796,27900.0
2013-01-02 14:00:00,46.87,47.29,46.87,47.27,123400.0,45.5698,45.9782,45.5698,45.9587,123400.0
2013-01-02 14:10:00,47.28,47.56,47.25,47.54,66300.0,45.9685,46.2407,45.9393,46.2212,66300.0
2013-01-02 14:20:00,47.53,47.67,47.47,47.66,62100.0,46.2115,46.3476,46.1532,46.3379,62100.0
2013-01-02 14:30:00,47.62,47.66,47.55,47.59,65800.0,46.299,46.3379,46.231,46.2699,65800.0
2013-01-02 14:40:00,47.58,47.59,47.23,47.31,39600.0,46.2601,46.2699,45.9198,45.9976,39600.0
2013-01-02 14:50:00,47.31,47.53,47.31,47.47,43200.0,45.9976,46.2115,45.9976,46.1532,43200.0
2013-01-02 15:00:00,47.47,47.63,47.46,47.59,43900.0,46.1532,46.3087,46.1435,46.2699,43900.0
2013-01-02 15:10:00,47.58,47.7,47.58,47.7,53400.0,46.2601,46.3768,46.2601,46.3768,53400.0
2013-01-02 15:20:00,47.7,47.75,47.64,47.68,62900.0,46.3768,46.4254,46.3185,46.3574,62900.0
2013-01-02 15:30:00,47.67,47.7,47.58,47.61,76500.0,46.3476,46.3768,46.2601,46.2893,76500.0
2013-01-02 15:40:00,47.61,47.76,47.6,47.7,118300.0,46.2893,46.4351,46.2796,46.3768,118300.0
2013-01-02 15:50:00,47.71,47.92,47.71,47.91,182200.0,46.3865,46.5907,46.3865,46.581,182200.0
2013-01-03 09:30:00,47.97,48.04,47.58,47.8,81600.0,46.6393,46.7074,46.2601,46.474,81600.0
2013-01-03 09:40:00,47.81,48.05,47.75,47.78,57500.0,46.4838,46.7171,46.4254,46.4546,57500.0
2013-01-03 09:50:00,47.77,47.83,47.67,47.74,169200.0,46.4449,46.5032,46.3476,46.4157,169200.0
2013-01-03 10:00:00,47.75,47.86,47.73,47.75,57500.0,46.4254,46.5324,46.406,46.4254,57500.0
2013-01-03 10:10:00,47.73,47.73,47.23,47.23,93500.0,46.406,46.406,45.9198,45.9198,93500.0
2013-01-03 10:20:00,47.23,47.31,47.08,47.16,79500.0,45.9198,45.9976,45.774,45.8518,79500.0
2013-01-03 10:30:00,47.15,47.36,47.13,47.24,28000.0,45.8421,46.0462,45.8226,45.9296,28000.0
2013-01-03 10:40:00,47.25,47.34,47.18,47.33,51300.0,45.9393,46.0268,45.8712,46.0171,51300.0
2013-01-03 10:50:00,47.29,47.4,47.28,47.4,22400.0,45.9782,46.0851,45.9685,46.0851,22400.0
2013-01-03 11:00:00,47.37,47.54,47.37,47.54,48500.0,46.056,46.2212,46.056,46.2212,48500.0
2013-01-03 11:10:00,47.53,47.57,47.43,47.54,46500.0,46.2115,46.2504,46.1143,46.2212,46500.0
2013-01-03 11:20:00,47.55,47.65,47.55,47.63,18000.0,46.231,46.3282,46.231,46.3087,18000.0
2013-01-03 11:30:00,47.64,47.86,47.64,47.84,23900.0,46.3185,46.5324,46.3185,46.5129,23900.0
2013-01-03 11:40:00,47.85,47.92,47.82,47.92,41500.0,46.5226,46.5907,46.4935,46.5907,41500.0
2013-01-03 11:50:00,47.91,48.02,47.91,48.0,25600.0,46.581,46.6879,46.581,46.6685,25600.0
2013-01-03 12:00:00,47.99,48.02,47.95,48.01,34900.0,46.6588,46.6879,46.6199,46.6782,34900.0
2013-01-03 12:10:00,48.02,48.12,47.98,48.04,31700.0,46.6879,46.7852,46.649,46.7074,31700.0
2013-01-03 12:20:00,48.03,48.21,48.02,48.17,38500.0,46.6977,46.8727,46.6879,46.8338,38500.0
2013-01-03 12:30:00,48.18,48.2,48.08,48.2,87800.0,46.8435,46.8629,46.7463,46.8629,87800.0
2013-01-03 12:40:00,48.18,48.25,48.11,48.16,15600.0,46.8435,46.9115,46.7754,46.824,15600.0
2013-01-03 12:50:00,48.13,48.25,48.13,48.25,24600.0,46.7949,46.9115,46.7949,46.9115,24600.0
2013-01-03 13:00:00,48.25,48.28,48.19,48.21,42000.0,46.9115,46.9407,46.8532,46.8727,42000.0
2013-01-03 13:10:00,48.25,48.3,48.19,48.29,21200.0,46.9115,46.9602,46.8532,46.9504,21200.0
2013-01-03 13:20:00,48.29,48.38,48.28,48.3,58400.0,46.9504,47.0379,46.9407,46.9602,58400.0
2013-01-03 13:30:00,48.29,48.38,48.27,48.35,23200.0,46.9504,47.0379,46.931,47.0088,23200.0
2013-01-03 13:40:00,48.32,48.39,48.22,48.32,51600.0,46.9796,47.0477,46.8824,46.9796,51600.0
2013-01-03 13:50:00,48.3,48.35,48.26,48.32,35900.0,46.9602,47.0088,46.9213,46.9796,35900.0
2013-01-03 14:00:00,48.33,48.34,48.12,48.17,79700.0,46.9893,46.9991,46.7852,46.8338,79700.0
2013-01-03 14:10:00,48.17,48.35,48.14,48.28,47000.0,46.8338,47.0088,46.8046,46.9407,47000.0
2013-01-03 14:20:00,48.26,48.26,48.04,48.13,27000.0,46.9213,46.9213,46.7074,46.7949,27000.0
2013-01-03 14:30:00,48.1,48.12,47.78,47.79,77100.0,46.7657,46.7852,46.4546,46.4643,77100.0
2013-01-03 14:40:00,47.79,48.09,47.76,48.04,51300.0,46.4643,46.756,46.4351,46.7074,51300.0
2013-01-03 14:50:00,48.01,48.14,47.96,47.98,85900.0,46.6782,46.8046,46.6296,46.649,85900.0
2013-01-03 15:00:00,47.97,48.1,47.97,47.98,51000.0,46.6393,46.7657,46.6393,46.649,51000.0
2013-01-03 15:10:00,47.98,48.06,47.9,48.0,78000.0,46.649,46.7268,46.5713,46.6685,78000.0
2013-01-03 15:20:00,48.0,48.03,47.87,47.96,128100.0,46.6685,46.6977,46.5421,46.6296,128100.0
2013-01-03 15:30:00,47.97,47.97,47.69,47.83,97900.0,46.6393,46.6393,46.3671,46.5032,97900.0
2013-01-03 15:40:00,47.85,48.02,47.81,48.02,113900.0,46.5226,46.6879,46.4838,46.6879,113900.0
2013-01-03 15:50:00,48.02,48.06,47.9,48.06,203600.0,46.6879,46.7268,46.5713,46.7268,203600.0
2013-01-04 09:30:00,48.32,48.32,47.52,47.59,64100.0,46.9796,46.9796,46.2018,46.2699,64100.0
2013-01-04 09:40:00,47.56,48.04,47.56,48.04,41000.0,46.2407,46.7074,46.2407,46.7074,41000.0
2013-01-04 09:50:00,48.05,48.05,47.94,47.99,25400.0,46.7171,46.7171,46.6101,46.6588,25400.0
2013-01-04 10:00:00,48.01,48.05,47.93,48.05,66700.0,46.6782,46.7171,46.6004,46.7171,66700.0
2013-01-04 10:10:00,48.05,48.5,48.05,48.45,65800.0,46.7171,47.1546,46.7171,47.106,65800.0
2013-01-04 10:20:00,48.42,48.5,48.35,48.39,27400.0,47.0768,47.1546,47.0088,47.0477,27400.0
2013-01-04 10:30:00,48.42,48.43,48.14,48.15,46400.0,47.0768,47.0866,46.8046,46.8143,46400.0
2013-01-04 10:40:00,48.15,48.2,48.07,48.2,20600.0,46.8143,46.8629,46.7365,46.8629,20600.0
2013-01-04 10:50:00,48.16,48.16,47.9,48.04,53500.0,46.824,46.824,46.5713,46.7074,53500.0
2013-01-04 11:00:00,48.03,48.24,48.02,48.22,59700.0,46.6977,46.9018,46.6879,46.8824,59700.0
2013-01-04 11:10:00,48.22,48.3,48.2,48.29,25800.0,46.8824,46.9602,46.8629,46.9504,25800.0
2013-01-04 11:20:00,48.29,48.32,48.21,48.32,51300.0,46.9504,46.9796,46.8727,46.9796,51300.0
2013-01-04 11:30:00,48.31,48.4,48.28,48.4,40100.0,46.9699,47.0574,46.9407,47.0574,40100.0
2013-01-04 11:40:00,48.39,48.55,48.39,48.51,27300.0,47.0477,47.2032,47.0477,47.1643,27300.0
2013-01-04 11:50:00,48.53,48.78,48.52,48.76,63900.0,47.1838,47.4268,47.1741,47.4074,63900.0
2013-01-04 12:00:00,48.77,49.17,48.74,49.15,84600.0,47.4171,47.806,47.388,47.7866,84600.0
2013-01-04 12:10:00,49.15,49.15,48.92,48.97,39900.0,47.7866,47.7866,47.563,47.6116,39900.0
2013-01-04 12:20:00,48.97,49.01,48.92,48.96,28400.0,47.6116,47.6505,47.563,47.6019,28400.0
2013-01-04 12:30:00,48.95,49.03,48.91,48.97,36600.0,47.5921,47.6699,47.5532,47.6116,36600.0
2013-01-04 12:40:00,49.0,49.01,48.92,48.98,23700.0,47.6407,47.6505,47.563,47.6213,23700.0
2013-01-04 12:50:00,48.96,49.21,48.96,49.19,69700.0,47.6019,47.8449,47.6019,47.8255,69700.0
2013-01-04 13:00:00,49.16,49.18,49.1,49.12,64300.0,47.7963,47.8158,47.738,47.7574,64300.0
2013-01-04 13:10:00,49.11,49.17,49.1,49.15,20900.0,47.7477,47.806,47.738,47.7866,20900.0
2013-01-04 13:20:00,49.15,49.21,49.14,49.21,31000.0,47.7866,47.8449,47.7769,47.8449,31000.0
2013-01-04 13:30:00,49.21,49.23,49.15,49.17,17000.0,47.8449,47.8644,47.7866,47.806,17000.0
2013-01-04 13:40:00,49.15,49.22,49.14,49.22,27100.0,47.7866,47.8546,47.7769,47.8546,27100.0
2013-01-04 13:50:00,49.22,49.61,49.17,49.58,105600.0,47.8546,48.2338,47.806,48.2047,105600.0
2013-01-04 14:00:00,49.58,49.65,49.39,49.5,114300.0,48.2047,48.2727,48.0199,48.1269,114300.0
2013-01-04 14:10:00,49.51,49.73,49.49,49.63,65800.0,48.1366,48.3505,48.1172,48.2533,65800.0
2013-01-04 14:20:00,49.63,49.69,49.44,49.49,61400.0,48.2533,48.3116,48.0685,48.1172,61400.0
2013-01-04 14:30:00,49.48,49.54,49.37,49.49,97100.0,48.1074,48.1658,48.0005,48.1172,97100.0
2013-01-04 14:40:00,49.47,49.59,49.41,49.52,69600.0,48.0977,48.2144,48.0394,48.1463,69600.0
2013-01-04 14:50:00,49.53,49.66,49.49,49.65,67600.0,48.156,48.2824,48.1172,48.2727,67600.0
2013-01-04 15:00:00,49.65,49.68,49.48,49.48,111000.0,48.2727,48.3019,48.1074,48.1074,111000.0
2013-01-04 15:10:00,49.5,49.51,49.36,49.36,88900.0,48.1269,48.1366,47.9908,47.9908,88900.0
2013-01-04 15:20:00,49.37,49.38,49.24,49.26,74000.0,48.0005,48.0102,47.8741,47.8935,74000.0
2013-01-04 15:30:00,49.26,49.34,49.24,49.28,81200.0,47.8935,47.9713,47.8741,47.913,81200.0
2013-01-04 15:40:00,49.29,49.31,49.2,49.23,99100.0,47.9227,47.9421,47.8352,47.8644,99100.0
2013-01-04 15:50:00,49.23,49.3,48.99,49.0,242200.0,47.8644,47.9324,47.631,47.6407,242200.0
2013-01-07 09:30:00,48.47,48.65,48.46,48.53,40600.0,47.1254,47.3005,47.1157,47.1838,40600.0
2013-01-07 09:40:00,48.58,48.66,48.23,48.36,47900.0,47.2324,47.3102,46.8921,47.0185,47900.0
2013-01-07 09:50:00,48.36,48.4,48.18,48.26,45400.0,47.0185,47.0574,46.8435,46.9213,45400.0
2013-01-07 10:00:00,48.22,48.36,48.21,48.23,27400.0,46.8824,47.0185,46.8727,46.8921,27400.0
2013-01-07 10:10:00,48.23,48.3,48.13,48.18,39800.0,46.8921,46.9602,46.7949,46.8435,39800.0
2013-01-07 10:20:00,48.2,48.21,48.09,48.18,14600.0,46.8629,46.8727,46.756,46.8435,14600.0
2013-01-07 10:30:00,48.18,48.26,48.06,48.21,28700.0,46.8435,46.9213,46.7268,46.8727,28700.0
2013-01-07 10:40:00,48.23,48.28,48.14,48.16,19700.0,46.8921,46.9407,46.8046,46.824,19700.0
2013-01-07 10:50:00,48.18,48.25,48.14,48.2,25500.0,46.8435,46.9115,46.8046,46.8629,25500.0
2013-01-07 11:00:00,48.2,48.3,48.2,48.23,20600.0,46.8629,46.9602,46.8629,46.8921,20600.0
2013-01-07 11:10:00,48.2,48.26,48.19,48.22,49100.0,46.8629,46.9213,46.8532,46.8824,49100.0
2013-01-07 11:20:00,48.22,48.3,48.19,48.23,16000.0,46.8824,46.9602,46.8532,46.8921,16000.0
2013-01-07 11:30:00,48.25,48.27,48.19,48.2,11200.0,46.9115,46.931,46.8532,46.8629,11200.0
2013-01-07 11:40:00,48.21,48.31,48.21,48.24,15500.0,46.8727,46.9699,46.8727,46.9018,15500.0
2013-01-07 11:50:00,48.24,48.31,48.2,48.25,26500.0,46.9018,46.9699,46.8629,46.9115,26500.0
2013-01-07 12:00:00,48.24,48.25,48.18,48.24,22800.0,46.9018,46.9115,46.8435,46.9018,22800.0
2013-01-07 12:10:00,48.24,48.28,48.22,48.25,11100.0,46.9018,46.9407,46.8824,46.9115,11100.0
2013-01-07 12:20:00,48.23,48.25,48.19,48.22,24100.0,46.8921,46.9115,46.8532,46.8824,24100.0
2013-01-07 12:30:00,48.22,48.3,48.2,48.3,39400.0,46.8824,46.9602,46.8629,46.9602,39400.0
2013-01-07 12:40:00,48.31,48.41,48.25,48.41,17000.0,46.9699,47.0671,46.9115,47.0671,17000.0
2013-01-07 12:50:00,48.39,48.39,48.18,48.2,22100.0,47.0477,47.0477,46.8435,46.8629,22100.0
2013-01-07 13:00:00,48.19,48.24,48.19,48.2,29200.0,46.8532,46.9018,46.8532,46.8629,29200.0
2013-01-07 13:10:00,48.2,48.23,48.18,48.2,40800.0,46.8629,46.8921,46.8435,46.8629,40800.0
2013-01-07 13:20:00,48.2,48.22,48.14,48.14,43300.0,46.8629,46.8824,46.8046,46.8046,43300.0
2013-01-07 13:30:00,48.15,48.15,48.0,48.0,26200.0,46.8143,46.8143,46.6685,46.6685,26200.0
2013-01-07 13:40:00,47.99,48.02,47.8,47.86,26600.0,46.6588,46.6879,46.474,46.5324,26600.0
2013-01-07 13:50:00,47.87,48.07,47.86,47.96,38000.0,46.5421,46.7365,46.5324,46.6296,38000.0
2013-01-07 14:00:00,47.97,47.97,47.8,47.81,24200.0,46.6393,46.6393,46.474,46.4838,24200.0
2013-01-07 14:10:00,47.82,47.86,47.79,47.83,13100.0,46.4935,46.5324,46.4643,46.5032,13100.0
2013-01-07 14:20:00,47.84,47.93,47.84,47.9,21900.0,46.5129,46.6004,46.5129,46.5713,21900.0
2013-01-07 14:30:00,47.9,47.93,47.86,47.9,37900.0,46.5713,46.6004,46.5324,46.5713,37900.0
2013-01-07 14:40:00,47.91,48.09,47.89,47.95,45900.0,46.581,46.756,46.5615,46.6199,45900.0
2013-01-07 14:50:00,47.98,48.0,47.93,48.0,22100.0,46.649,46.6685,46.6004,46.6685,22100.0
2013-01-07 15:00:00,47.99,48.0,47.97,48.0,26200.0,46.6588,46.6685,46.6393,46.6685,26200.0
2013-01-07 15:10:00,48.0,48.01,47.97,48.0,38300.0,46.6685,46.6782,46.6393,46.6685,38300.0
2013-01-07 15:20:00,48.0,48.12,47.97,47.99,80900.0,46.6685,46.7852,46.6393,46.6588,80900.0
2013-01-07 15:30:00,47.99,48.02,47.91,47.97,93200.0,46.6588,46.6879,46.581,46.6393,93200.0
2013-01-07 15:40:00,47.98,48.19,47.98,48.17,88400.0,46.649,46.8532,46.649,46.8338,88400.0
2013-01-07 15:50:00,48.17,48.29,48.13,48.26,286900.0,46.8338,46.9504,46.7949,46.9213,286900.0
2013-01-08 09:30:00,48.7,48.83,48.49,48.55,85200.0,47.3491,47.4755,47.1449,47.2032,85200.0
2013-01-08 09:40:00,48.51,48.65,48.44,48.5,38700.0,47.1643,47.3005,47.0963,47.1546,38700.0
2013-01-08 09:50:00,48.49,48.53,48.2,48.21,53600.0,47.1449,47.1838,46.8629,46.8727,53600.0
2013-01-08 10:00:00,48.22,48.36,48.21,48.23,56000.0,46.8824,47.0185,46.8727,46.8921,56000.0
2013-01-08 10:10:00,48.26,48.3,48.0,48.0,62600.0,46.9213,46.9602,46.6685,46.6685,62600.0
2013-01-08 10:20:00,48.0,48.28,47.96,48.24,45800.0,46.6685,46.9407,46.6296,46.9018,45800.0
2013-01-08 10:30:00,48.23,48.25,48.06,48.12,39000.0,46.8921,46.9115,46.7268,46.7852,39000.0
2013-01-08 10:40:00,48.13,48.36,48.09,48.33,18300.0,46.7949,47.0185,46.756,46.9893,18300.0
2013-01-08 10:50:00,48.31,48.37,48.25,48.34,23900.0,46.9699,47.0282,46.9115,46.9991,23900.0
2013-01-08 11:00:00,48.33,48.34,48.08,48.14,26600.0,46.9893,46.9991,46.7463,46.8046,26600.0
2013-01-08 11:10:00,48.12,48.23,48.12,48.12,31200.0,46.7852,46.8921,46.7852,46.7852,31200.0
2013-01-08 11:20:00,48.14,48.14,47.99,48.06,59700.0,46.8046,46.8046,46.6588,46.7268,59700.0
2013-01-08 11:30:00,48.06,48.07,48.04,48.06,39300.0,46.7268,46.7365,46.7074,46.7268,39300.0
2013-01-08 11:40:00,48.08,48.21,48.08,48.13,23100.0,46.7463,46.8727,46.7463,46.7949,23100.0
2013-01-08 11:50:00,48.12,48.2,48.1,48.19,31400.0,46.7852,46.8629,46.7657,46.8532,31400.0
2013-01-08 12:00:00,48.19,48.36,48.03,48.05,57800.0,46.8532,47.0185,46.6977,46.7171,57800.0
2013-01-08 12:10:00,48.05,48.08,47.98,48.01,61400.0,46.7171,46.7463,46.649,46.6782,61400.0
2013-01-08 12:20:00,48.03,48.05,47.86,47.87,25800.0,46.6977,46.7171,46.5324,46.5421,25800.0
2013-01-08 12:30:00,47.87,47.96,47.76,47.77,56300.0,46.5421,46.6296,46.4351,46.4449,56300.0
2013-01-08 12:40:00,47.77,48.0,47.77,47.97,43600.0,46.4449,46.6685,46.4449,46.6393,43600.0
2013-01-08 12:50:00,47.98,48.04,47.98,48.02,6900.0,46.649,46.7074,46.649,46.6879,6900.0
2013-01-08 13:00:00,48.0,48.14,48.0,48.06,15900.0,46.6685,46.8046,46.6685,46.7268,15900.0
2013-01-08 13:10:00,48.06,48.1,48.0,48.08,23100.0,46.7268,46.7657,46.6685,46.7463,23100.0
2013-01-08 13:20:00,48.06,48.14,48.04,48.13,12400.0,46.7268,46.8046,46.7074,46.7949,12400.0
2013-01-08 13:30:00,48.12,48.19,48.1,48.17,37000.0,46.7852,46.8532,46.7657,46.8338,37000.0
2013-01-08 13:40:00,48.17,48.26,48.16,48.16,32900.0,46.8338,46.9213,46.824,46.824,32900.0
2013-01-08 13:50:00,48.16,48.3,48.16,48.3,32200.0,46.824,46.9602,46.824,46.9602,32200.0
2013-01-08 14:00:00,48.29,48.32,48.19,48.19,21500.0,46.9504,46.9796,46.8532,46.8532,21500.0
2013-01-08 14:10:00,48.22,48.3,48.2,48.21,27600.0,46.8824,46.9602,46.8629,46.8727,27600.0
2013-01-08 14:20:00,48.21,48.31,48.21,48.22,24700.0,46.8727,46.9699,46.8727,46.8824,24700.0
2013-01-08 14:30:00,48.27,48.27,48.09,48.19,64200.0,46.931,46.931,46.756,46.8532,64200.0
2013-01-08 14:40:00,48.19,48.28,48.19,48.27,33500.0,46.8532,46.9407,46.8532,46.931,33500.0
2013-01-08 14:50:00,48.25,48.28,48.14,48.17,42800.0,46.9115,46.9407,46.8046,46.8338,42800.0
2013-01-08 15:00:00,48.15,48.29,48.15,48.29,27800.0,46.8143,46.9504,46.8143,46.9504,27800.0
2013-01-08 15:10:00,48.3,48.4,48.17,48.25,107600.0,46.9602,47.0574,46.8338,46.9115,107600.0
2013-01-08 15:20:00,48.24,48.3,48.19,48.19,144800.0,46.9018,46.9602,46.8532,46.8532,144800.0
2013-01-08 15:30:00,48.21,48.21,48.15,48.15,53800.0,46.8727,46.8727,46.8143,46.8143,53800.0
2013-01-08 15:40:00,48.13,48.15,48.06,48.06,58900.0,46.7949,46.8143,46.7268,46.7268,58900.0
2013-01-08 15:50:00,48.06,48.14,48.06,48.11,159800.0,46.7268,46.8046,46.7268,46.7754,159800.0
2013-01-09 09:30:00,48.58,48.62,48.39,48.5,43400.0,47.2324,47.2713,47.0477,47.1546,43400.0
2013-01-09 09:40:00,48.51,48.52,48.12,48.16,46300.0,47.1643,47.1741,46.7852,46.824,46300.0
2013-01-09 09:50:00,48.18,48.39,48.12,48.39,27100.0,46.8435,47.0477,46.7852,47.0477,27100.0
2013-01-09 10:00:00,48.39,48.48,48.37,48.44,22500.0,47.0477,47.1352,47.0282,47.0963,22500.0
2013-01-09 10:10:00,48.46,48.71,48.41,48.58,77800.0,47.1157,47.3588,47.0671,47.2324,77800.0
2013-01-09 10:20:00,48.6,48.77,48.59,48.69,43100.0,47.2518,47.4171,47.2421,47.3393,43100.0
2013-01-09 10:30:00,48.7,48.72,48.55,48.55,65300.0,47.3491,47.3685,47.2032,47.2032,65300.0
2013-01-09 10:40:00,48.55,48.68,48.55,48.64,49900.0,47.2032,47.3296,47.2032,47.2907,49900.0
2013-01-09 10:50:00,48.63,48.74,48.6,48.72,33600.0,47.281,47.388,47.2518,47.3685,33600.0
2013-01-09 11:00:00,48.71,48.79,48.69,48.79,27600.0,47.3588,47.4366,47.3393,47.4366,27600.0
2013-01-09 11:10:00,48.77,48.85,48.69,48.69,29800.0,47.4171,47.4949,47.3393,47.3393,29800.0
2013-01-09 11:20:00,48.72,48.83,48.64,48.77,9800.0,47.3685,47.4755,47.2907,47.4171,9800.0
2013-01-09 11:30:00,48.8,48.85,48.72,48.8,29200.0,47.4463,47.4949,47.3685,47.4463,29200.0
2013-01-09 11:40:00,48.79,48.95,48.78,48.93,53400.0,47.4366,47.5921,47.4268,47.5727,53400.0
2013-01-09 11:50:00,48.94,49.0,48.86,49.0,33700.0,47.5824,47.6407,47.5046,47.6407,33700.0
2013-01-09 12:00:00,49.0,49.03,48.95,49.03,32100.0,47.6407,47.6699,47.5921,47.6699,32100.0
2013-01-09 12:10:00,49.03,49.06,48.92,48.95,24000.0,47.6699,47.6991,47.563,47.5921,24000.0
2013-01-09 12:20:00,48.93,48.95,48.82,48.87,18100.0,47.5727,47.5921,47.4657,47.5143,18100.0
2013-01-09 12:30:00,48.87,48.87,48.66,48.69,27500.0,47.5143,47.5143,47.3102,47.3393,27500.0
2013-01-09 12:40:00,48.69,48.7,48.57,48.57,40800.0,47.3393,47.3491,47.2227,47.2227,40800.0
2013-01-09 12:50:00,48.58,48.62,48.52,48.52,28600.0,47.2324,47.2713,47.1741,47.1741,28600.0
2013-01-09 13:00:00,48.55,48.64,48.52,48.62,16700.0,47.2032,47.2907,47.1741,47.2713,16700.0
2013-01-09 13:10:00,48.61,48.7,48.57,48.7,21200.0,47.2616,47.3491,47.2227,47.3491,21200.0
2013-01-09 13:20:00,48.68,48.74,48.66,48.7,15300.0,47.3296,47.388,47.3102,47.3491,15300.0
2013-01-09 13:30:00,48.72,48.78,48.7,48.75,25100.0,47.3685,47.4268,47.3491,47.3977,25100.0
2013-01-09 13:40:00,48.75,48.75,48.68,48.71,16600.0,47.3977,47.3977,47.3296,47.3588,16600.0
2013-01-09 13:50:00,48.7,48.71,48.57,48.61,40900.0,47.3491,47.3588,47.2227,47.2616,40900.0
2013-01-09 14:00:00,48.59,48.61,48.53,48.58,29100.0,47.2421,47.2616,47.1838,47.2324,29100.0
2013-01-09 14:10:00,48.58,48.61,48.54,48.54,16400.0,47.2324,47.2616,47.1935,47.1935,16400.0
2013-01-09 14:20:00,48.55,48.61,48.41,48.41,54900.0,47.2032,47.2616,47.0671,47.0671,54900.0
2013-01-09 14:30:00,48.39,48.41,48.28,48.31,51000.0,47.0477,47.0671,46.9407,46.9699,51000.0
2013-01-09 14:40:00,48.33,48.38,48.29,48.29,29800.0,46.9893,47.0379,46.9504,46.9504,29800.0
2013-01-09 14:50:00,48.29,48.29,48.21,48.22,44600.0,46.9504,46.9504,46.8727,46.8824,44600.0
2013-01-09 15:00:00,48.22,48.26,48.15,48.19,52500.0,46.8824,46.9213,46.8143,46.8532,52500.0
2013-01-09 15:10:00,48.18,48.21,48.15,48.16,50400.0,46.8435,46.8727,46.8143,46.824,50400.0
2013-01-09 15:20:00,48.16,48.25,48.14,48.23,57300.0,46.824,46.9115,46.8046,46.8921,57300.0
2013-01-09 15:30:00,48.25,48.3,48.22,48.27,45800.0,46.9115,46.9602,46.8824,46.931,45800.0
2013-01-09 15:40:00,48.27,48.37,48.26,48.32,67000.0,46.931,47.0282,46.9213,46.9796,67000.0
2013-01-09 15:50:00,48.32,48.34,48.26,48.29,145800.0,46.9796,46.9991,46.9213,46.9504,145800.0
2013-01-10 09:30:00,48.88,48.9,48.51,48.51,41600.0,47.5241,47.5435,47.1643,47.1643,41600.0
2013-01-10 09:40:00,48.55,48.58,48.42,48.52,39500.0,47.2032,47.2324,47.0768,47.1741,39500.0
2013-01-10 09:50:00,48.5,48.57,48.29,48.29,59500.0,47.1546,47.2227,46.9504,46.9504,59500.0
2013-01-10 10:00:00,48.33,48.4,48.29,48.4,17500.0,46.9893,47.0574,46.9504,47.0574,17500.0
2013-01-10 10:10:00,48.39,48.54,48.35,48.47,25700.0,47.0477,47.1935,47.0088,47.1254,25700.0
2013-01-10 10:20:00,48.47,48.49,48.32,48.34,22900.0,47.1254,47.1449,46.9796,46.9991,22900.0
2013-01-10 10:30:00,48.33,48.33,48.1,48.19,26400.0,46.9893,46.9893,46.7657,46.8532,26400.0
2013-01-10 10:40:00,48.19,48.22,48.13,48.15,31000.0,46.8532,46.8824,46.7949,46.8143,31000.0
2013-01-10 10:50:00,48.14,48.17,47.95,47.95,46700.0,46.8046,46.8338,46.6199,46.6199,46700.0
2013-01-10 11:00:00,47.95,47.95,47.72,47.82,40000.0,46.6199,46.6199,46.3963,46.4935,40000.0
2013-01-10 11:10:00,47.82,47.84,47.76,47.84,30900.0,46.4935,46.5129,46.4351,46.5129,30900.0
2013-01-10 11:20:00,47.84,47.97,47.81,47.94,17100.0,46.5129,46.6393,46.4838,46.6101,17100.0
2013-01-10 11:30:00,47.95,48.05,47.94,48.02,16100.0,46.6199,46.7171,46.6101,46.6879,16100.0
2013-01-10 11:40:00,48.0,48.03,47.93,47.93,30600.0,46.6685,46.6977,46.6004,46.6004,30600.0
2013-01-10 11:50:00,47.95,47.98,47.9,47.94,10300.0,46.6199,46.649,46.5713,46.6101,10300.0
2013-01-10 12:00:00,47.94,47.95,47.87,47.87,12600.0,46.6101,46.6199,46.5421,46.5421,12600.0
2013-01-10 12:10:00,47.9,48.04,47.86,47.99,22600.0,46.5713,46.7074,46.5324,46.6588,22600.0
2013-01-10 12:20:00,48.02,48.02,47.97,48.0,12900.0,46.6879,46.6879,46.6393,46.6685,12900.0
2013-01-10 12:30:00,48.02,48.06,47.98,48.02,15900.0,46.6879,46.7268,46.649,46.6879,15900.0
2013-01-10 12:40:00,48.04,48.12,48.03,48.09,26300.0,46.7074,46.7852,46.6977,46.756,26300.0
2013-01-10 12:50:00,48.08,48.15,48.08,48.1,21900.0,46.7463,46.8143,46.7463,46.7657,21900.0
2013-01-10 13:00:00,48.13,48.18,48.07,48.16,24100.0,46.7949,46.8435,46.7365,46.824,24100.0
2013-01-10 13:10:00,48.17,48.17,48.03,48.04,19500.0,46.8338,46.8338,46.6977,46.7074,19500.0
2013-01-10 13:20:00,48.04,48.05,47.96,47.98,27200.0,46.7074,46.7171,46.6296,46.649,27200.0
2013-01-10 13:30:00,47.98,48.07,47.97,48.05,13500.0,46.649,46.7365,46.6393,46.7171,13500.0
2013-01-10 13:40:00,48.04,48.14,48.03,48.1,40800.0,46.7074,46.8046,46.6977,46.7657,40800.0
2013-01-10 13:50:00,48.1,48.34,48.1,48.2,45700.0,46.7657,46.9991,46.7657,46.8629,45700.0
2013-01-10 14:00:00,48.23,48.23,48.17,48.18,18800.0,46.8921,46.8921,46.8338,46.8435,18800.0
2013-01-10 14:10:00,48.17,48.17,48.08,48.1,14600.0,46.8338,46.8338,46.7463,46.7657,14600.0
2013-01-10 14:20:00,48.09,48.09,48.0,48.02,29000.0,46.756,46.756,46.6685,46.6879,29000.0
2013-01-10 14:30:00,48.02,48.03,47.97,48.02,20100.0,46.6879,46.6977,46.6393,46.6879,20100.0
2013-01-10 14:40:00,48.03,48.15,48.0,48.14,18100.0,46.6977,46.8143,46.6685,46.8046,18100.0
2013-01-10 14:50:00,48.15,48.2,48.11,48.17,23000.0,46.8143,46.8629,46.7754,46.8338,23000.0
2013-01-10 15:00:00,48.17,48.24,48.14,48.22,32100.0,46.8338,46.9018,46.8046,46.8824,32100.0
2013-01-10 15:10:00,48.21,48.23,48.08,48.09,45300.0,46.8727,46.8921,46.7463,46.756,45300.0
2013-01-10 15:20:00,48.1,48.12,48.07,48.09,40000.0,46.7657,46.7852,46.7365,46.756,40000.0
2013-01-10 15:30:00,48.11,48.26,48.11,48.21,56700.0,46.7754,46.9213,46.7754,46.8727,56700.0
2013-01-10 15:40:00,48.21,48.29,48.13,48.29,77500.0,46.8727,46.9504,46.7949,46.9504,77500.0
2013-01-10 15:50:00,48.28,48.33,48.08,48.18,161900.0,46.9407,46.9893,46.7463,46.8435,161900.0
2013-01-11 09:30:00,48.4,48.46,47.98,48.17,69000.0,47.0574,47.1157,46.649,46.8338,69000.0
2013-01-11 09:40:00,48.17,48.32,48.06,48.3,30400.0,46.8338,46.9796,46.7268,46.9602,30400.0
2013-01-11 09:50:00,48.28,48.33,48.07,48.12,16300.0,46.9407,46.9893,46.7365,46.7852,16300.0
2013-01-11 10:00:00,48.12,48.17,47.6,47.65,62400.0,46.7852,46.8338,46.2796,46.3282,62400.0
2013-01-11 10:10:00,47.64,47.71,47.46,47.46,51600.0,46.3185,46.3865,46.1435,46.1435,51600.0
2013-01-11 10:20:00,47.47,47.5,47.15,47.15,90500.0,46.1532,46.1824,45.8421,45.8421,90500.0
2013-01-11 10:30:00,47.16,47.34,47.01,47.14,103100.0,45.8518,46.0268,45.7059,45.8323,103100.0
2013-01-11 10:40:00,47.15,47.28,46.83,47.01,165000.0,45.8421,45.9685,45.5309,45.7059,165000.0
2013-01-11 10:50:00,47.02,47.48,46.97,47.44,93600.0,45.7157,46.1629,45.6671,46.124,93600.0
2013-01-11 11:00:00,47.44,47.66,47.34,47.38,79400.0,46.124,46.3379,46.0268,46.0657,79400.0
2013-01-11 11:10:00,47.37,47.59,47.37,47.53,34900.0,46.056,46.2699,46.056,46.2115,34900.0
2013-01-11 11:20:00,47.52,47.66,47.52,47.55,36200.0,46.2018,46.3379,46.2018,46.231,36200.0
2013-01-11 11:30:00,47.55,47.58,47.48,47.52,32100.0,46.231,46.2601,46.1629,46.2018,32100.0
2013-01-11 11:40:00,47.52,47.62,47.46,47.54,29500.0,46.2018,46.299,46.1435,46.2212,29500.0
2013-01-11 11:50:00,47.55,47.85,47.5,47.78,66400.0,46.231,46.5226,46.1824,46.4546,66400.0
2013-01-11 12:00:00,47.77,47.81,47.68,47.7,25200.0,46.4449,46.4838,46.3574,46.3768,25200.0
2013-01-11 12:10:00,47.69,47.7,47.47,47.65,38600.0,46.3671,46.3768,46.1532,46.3282,38600.0
2013-01-11 12:20:00,47.64,47.64,47.57,47.57,22600.0,46.3185,46.3185,46.2504,46.2504,22600.0
2013-01-11 12:30:00,47.53,47.58,47.45,47.5,51000.0,46.2115,46.2601,46.1337,46.1824,51000.0
2013-01-11 12:40:00,47.5,47.5,47.37,47.41,38900.0,46.1824,46.1824,46.056,46.0948,38900.0
2013-01-11 12:50:00,47.41,47.52,47.38,47.49,32400.0,46.0948,46.2018,46.0657,46.1726,32400.0
2013-01-11 13:00:00,47.52,47.59,47.51,47.52,11200.0,46.2018,46.2699,46.1921,46.2018,11200.0
2013-01-11 13:10:00,47.52,47.59,47.52,47.59,20200.0,46.2018,46.2699,46.2018,46.2699,20200.0
2013-01-11 13:20:00,47.59,47.63,47.48,47.58,30200.0,46.2699,46.3087,46.1629,46.2601,30200.0
2013-01-11 13:30:00,47.56,47.71,47.56,47.66,21900.0,46.2407,46.3865,46.2407,46.3379,21900.0
2013-01-11 13:40:00,47.67,47.68,47.55,47.68,15300.0,46.3476,46.3574,46.231,46.3574,15300.0
2013-01-11 13:50:00,47.68,47.71,47.66,47.69,14500.0,46.3574,46.3865,46.3379,46.3671,14500.0
2013-01-11 14:00:00,47.69,47.71,47.48,47.56,47000.0,46.3671,46.3865,46.1629,46.2407,47000.0
2013-01-11 14:10:00,47.54,47.61,47.48,47.51,24300.0,46.2212,46.2893,46.1629,46.1921,24300.0
2013-01-11 14:20:00,47.5,47.58,47.43,47.56,32900.0,46.1824,46.2601,46.1143,46.2407,32900.0
2013-01-11 14:30:00,47.56,47.56,47.51,47.53,18400.0,46.2407,46.2407,46.1921,46.2115,18400.0
2013-01-11 14:40:00,47.53,47.55,47.45,47.48,23700.0,46.2115,46.231,46.1337,46.1629,23700.0
2013-01-11 14:50:00,47.47,47.52,47.4,47.47,32600.0,46.1532,46.2018,46.0851,46.1532,32600.0
2013-01-11 15:00:00,47.48,47.53,47.44,47.5,31100.0,46.1629,46.2115,46.124,46.1824,31100.0
2013-01-11 15:10:00,47.5,47.55,47.48,47.5,28600.0,46.1824,46.231,46.1629,46.1824,28600.0
2013-01-11 15:20:00,47.5,47.57,47.46,47.49,31400.0,46.1824,46.2504,46.1435,46.1726,31400.0
2013-01-11 15:30:00,47.49,47.6,47.47,47.5,43500.0,46.1726,46.2796,46.1532,46.1824,43500.0
2013-01-11 15:40:00,47.5,47.58,47.48,47.55,59700.0,46.1824,46.2601,46.1629,46.231,59700.0
2013-01-11 15:50:00,47.54,47.64,47.53,47.57,124300.0,46.2212,46.3185,46.2115,46.2504,124300.0
2013-01-14 09:30:00,47.55,47.96,47.46,47.76,77700.0,46.231,46.6296,46.1435,46.4351,77700.0
2013-01-14 09:40:00,47.81,47.89,47.67,47.82,46400.0,46.4838,46.5615,46.3476,46.4935,46400.0
2013-01-14 09:50:00,47.83,47.85,47.59,47.59,24500.0,46.5032,46.5226,46.2699,46.2699,24500.0
2013-01-14 10:00:00,47.58,47.77,47.51,47.62,27200.0,46.2601,46.4449,46.1921,46.299,27200.0
2013-01-14 10:10:00,47.64,47.73,47.6,47.73,49500.0,46.3185,46.406,46.2796,46.406,49500.0
2013-01-14 10:20:00,47.72,47.76,47.56,47.68,50400.0,46.3963,46.4351,46.2407,46.3574,50400.0
2013-01-14 10:30:00,47.68,47.85,47.55,47.61,27500.0,46.3574,46.5226,46.231,46.2893,27500.0
2013-01-14 10:40:00,47.59,47.68,47.48,47.5,59700.0,46.2699,46.3574,46.1629,46.1824,59700.0
2013-01-14 10:50:00,47.5,47.59,47.3,47.59,31500.0,46.1824,46.2699,45.9879,46.2699,31500.0
2013-01-14 11:00:00,47.62,47.69,47.6,47.6,11900.0,46.299,46.3671,46.2796,46.2796,11900.0
2013-01-14 11:10:00,47.61,47.76,47.59,47.61,9200.0,46.2893,46.4351,46.2699,46.2893,9200.0
2013-01-14 11:20:00,47.65,47.67,47.52,47.66,14900.0,46.3282,46.3476,46.2018,46.3379,14900.0
2013-01-14 11:30:00,47.68,47.69,47.55,47.6,36000.0,46.3574,46.3671,46.231,46.2796,36000.0
2013-01-14 11:40:00,47.55,47.57,47.39,47.41,35300.0,46.231,46.2504,46.0754,46.0948,35300.0
2013-01-14 11:50:00,47.4,47.48,47.35,47.39,23300.0,46.0851,46.1629,46.0365,46.0754,23300.0
2013-01-14 12:00:00,47.39,47.53,47.35,47.35,18200.0,46.0754,46.2115,46.0365,46.0365,18200.0
2013-01-14 12:10:00,47.39,47.57,47.39,47.49,21100.0,46.0754,46.2504,46.0754,46.1726,21100.0
2013-01-14 12:20:00,47.5,47.59,47.46,47.59,12900.0,46.1824,46.2699,46.1435,46.2699,12900.0
2013-01-14 12:30:00,47.58,47.75,47.57,47.67,16100.0,46.2601,46.4254,46.2504,46.3476,16100.0
2013-01-14 12:40:00,47.66,47.74,47.66,47.69,12700.0,46.3379,46.4157,46.3379,46.3671,12700.0
2013-01-14 12:50:00,47.71,47.75,47.64,47.68,15500.0,46.3865,46.4254,46.3185,46.3574,15500.0
2013-01-14 13:00:00,47.66,47.66,47.57,47.65,10400.0,46.3379,46.3379,46.2504,46.3282,10400.0
2013-01-14 13:10:00,47.65,47.68,47.62,47.64,11000.0,46.3282,46.3574,46.299,46.3185,11000.0
2013-01-14 13:20:00,47.63,47.68,47.56,47.58,21600.0,46.3087,46.3574,46.2407,46.2601,21600.0
2013-01-14 13:30:00,47.6,47.69,47.55,47.67,10800.0,46.2796,46.3671,46.231,46.3476,10800.0
2013-01-14 13:40:00,47.68,47.7,47.5,47.5,22700.0,46.3574,46.3768,46.1824,46.1824,22700.0
2013-01-14 13:50:00,47.55,47.67,47.55,47.58,14800.0,46.231,46.3476,46.231,46.2601,14800.0
2013-01-14 14:00:00,47.57,47.6,47.31,47.33,27800.0,46.2504,46.2796,45.9976,46.0171,27800.0
2013-01-14 14:10:00,47.34,47.35,47.19,47.35,38300.0,46.0268,46.0365,45.881,46.0365,38300.0
2013-01-14 14:20:00,47.35,47.36,47.27,47.3,18900.0,46.0365,46.0462,45.9587,45.9879,18900.0
2013-01-14 14:30:00,47.29,47.35,47.26,47.27,42400.0,45.9782,46.0365,45.949,45.9587,42400.0
2013-01-14 14:40:00,47.3,47.37,47.2,47.27,50100.0,45.9879,46.056,45.8907,45.9587,50100.0
2013-01-14 14:50:00,47.28,47.41,47.28,47.35,34300.0,45.9685,46.0948,45.9685,46.0365,34300.0
2013-01-14 15:00:00,47.36,47.66,47.36,47.65,37200.0,46.0462,46.3379,46.0462,46.3282,37200.0
2013-01-14 15:10:00,47.64,47.66,47.56,47.6,38400.0,46.3185,46.3379,46.2407,46.2796,38400.0
2013-01-14 15:20:00,47.6,47.62,47.54,47.59,18900.0,46.2796,46.299,46.2212,46.2699,18900.0
2013-01-14 15:30:00,47.58,47.59,47.51,47.54,21300.0,46.2601,46.2699,46.1921,46.2212,21300.0
2013-01-14 15:40:00,47.53,47.59,47.51,47.54,28200.0,46.2115,46.2699,46.1921,46.2212,28200.0
2013-01-14 15:50:00,47.55,47.62,47.47,47.59,81000.0,46.231,46.299,46.1532,46.2699,81000.0
2013-01-15 09:30:00,47.3,48.09,47.17,47.87,91600.0,45.9879,46.756,45.8615,46.5421,91600.0
2013-01-15 09:40:00,47.83,48.14,47.83,47.85,49600.0,46.5032,46.8046,46.5032,46.5226,49600.0
2013-01-15 09:50:00,47.84,48.07,47.8,47.91,32300.0,46.5129,46.7365,46.474,46.581,32300.0
2013-01-15 10:00:00,47.97,48.04,47.91,47.95,12900.0,46.6393,46.7074,46.581,46.6199,12900.0
2013-01-15 10:10:00,47.99,48.02,47.79,47.79,36000.0,46.6588,46.6879,46.4643,46.4643,36000.0
2013-01-15 10:20:00,47.79,47.84,47.74,47.83,8600.0,46.4643,46.5129,46.4157,46.5032,8600.0
2013-01-15 10:30:00,47.83,48.06,47.83,48.02,10200.0,46.5032,46.7268,46.5032,46.6879,10200.0
2013-01-15 10:40:00,48.03,48.07,47.97,48.07,16000.0,46.6977,46.7365,46.6393,46.7365,16000.0
2013-01-15 10:50:00,48.07,48.12,48.06,48.1,35800.0,46.7365,46.7852,46.7268,46.7657,35800.0
2013-01-15 11:00:00,48.1,48.47,48.08,48.38,64700.0,46.7657,47.1254,46.7463,47.0379,64700.0
2013-01-15 11:10:00,48.35,48.59,48.35,48.58,25500.0,47.0088,47.2421,47.0088,47.2324,25500.0
2013-01-15 11:20:00,48.57,48.7,48.54,48.64,33200.0,47.2227,47.3491,47.1935,47.2907,33200.0
2013-01-15 11:30:00,48.65,48.69,48.62,48.67,26100.0,47.3005,47.3393,47.2713,47.3199,26100.0
2013-01-15 11:40:00,48.68,48.71,48.61,48.65,49800.0,47.3296,47.3588,47.2616,47.3005,49800.0
2013-01-15 11:50:00,48.65,48.65,48.57,48.64,46300.0,47.3005,47.3005,47.2227,47.2907,46300.0
2013-01-15 12:00:00,48.65,48.7,48.65,48.68,13400.0,47.3005,47.3491,47.3005,47.3296,13400.0
2013-01-15 12:10:00,48.68,48.9,48.68,48.87,34600.0,47.3296,47.5435,47.3296,47.5143,34600.0
2013-01-15 12:20:00,48.86,48.91,48.85,48.88,31900.0,47.5046,47.5532,47.4949,47.5241,31900.0
2013-01-15 12:30:00,48.88,49.05,48.88,49.0,20900.0,47.5241,47.6894,47.5241,47.6407,20900.0
2013-01-15 12:40:00,49.0,49.07,48.97,49.0,40700.0,47.6407,47.7088,47.6116,47.6407,40700.0
2013-01-15 12:50:00,49.0,49.04,48.89,48.9,20600.0,47.6407,47.6796,47.5338,47.5435,20600.0
2013-01-15 13:00:00,48.9,49.02,48.89,49.0,45700.0,47.5435,47.6602,47.5338,47.6407,45700.0
2013-01-15 13:10:00,49.0,49.03,48.95,49.01,14500.0,47.6407,47.6699,47.5921,47.6505,14500.0
2013-01-15 13:20:00,49.03,49.03,48.85,48.89,20800.0,47.6699,47.6699,47.4949,47.5338,20800.0
2013-01-15 13:30:00,48.89,48.93,48.76,48.83,26200.0,47.5338,47.5727,47.4074,47.4755,26200.0
2013-01-15 13:40:00,48.83,48.89,48.75,48.77,28000.0,47.4755,47.5338,47.3977,47.4171,28000.0
2013-01-15 13:50:00,48.79,48.81,48.65,48.7,21300.0,47.4366,47.456,47.3005,47.3491,21300.0
2013-01-15 14:00:00,48.69,48.87,48.65,48.84,50600.0,47.3393,47.5143,47.3005,47.4852,50600.0
2013-01-15 14:10:00,48.84,49.0,48.77,48.77,56900.0,47.4852,47.6407,47.4171,47.4171,56900.0
2013-01-15 14:20:00,48.75,48.79,48.68,48.74,25200.0,47.3977,47.4366,47.3296,47.388,25200.0
2013-01-15 14:30:00,48.72,48.75,48.67,48.7,16600.0,47.3685,47.3977,47.3199,47.3491,16600.0
2013-01-15 14:40:00,48.71,48.86,48.67,48.78,78600.0,47.3588,47.5046,47.3199,47.4268,78600.0
2013-01-15 14:50:00,48.78,48.85,48.69,48.73,18500.0,47.4268,47.4949,47.3393,47.3782,18500.0
2013-01-15 15:00:00,48.75,49.02,48.75,49.02,31500.0,47.3977,47.6602,47.3977,47.6602,31500.0
2013-01-15 15:10:00,49.02,49.02,48.8,48.92,41400.0,47.6602,47.6602,47.4463,47.563,41400.0
2013-01-15 15:20:00,48.91,48.95,48.83,48.88,217200.0,47.5532,47.5921,47.4755,47.5241,217200.0
2013-01-15 15:30:00,48.89,49.03,48.85,48.85,97300.0,47.5338,47.6699,47.4949,47.4949,97300.0
2013-01-15 15:40:00,48.86,48.9,48.77,48.81,128400.0,47.5046,47.5435,47.4171,47.456,128400.0
2013-01-15 15:50:00,48.82,48.86,48.69,48.7,222300.0,47.4657,47.5046,47.3393,47.3491,222300.0
2013-01-16 09:30:00,48.5,48.96,48.22,48.39,65400.0,47.1546,47.6019,46.8824,47.0477,65400.0
2013-01-16 09:40:00,48.37,48.58,48.23,48.42,24500.0,47.0282,47.2324,46.8921,47.0768,24500.0
2013-01-16 09:50:00,48.44,48.53,48.13,48.37,25900.0,47.0963,47.1838,46.7949,47.0282,25900.0
2013-01-16 10:00:00,48.38,48.38,47.99,48.0,51600.0,47.0379,47.0379,46.6588,46.6685,51600.0
2013-01-16 10:10:00,48.02,48.04,47.84,47.86,37200.0,46.6879,46.7074,46.5129,46.5324,37200.0
2013-01-16 10:20:00,47.89,48.02,47.73,47.9,121500.0,46.5615,46.6879,46.406,46.5713,121500.0
2013-01-16 10:30:00,47.91,48.13,47.81,48.06,42200.0,46.581,46.7949,46.4838,46.7268,42200.0
2013-01-16 10:40:00,48.07,48.17,47.92,48.0,62500.0,46.7365,46.8338,46.5907,46.6685,62500.0
2013-01-16 10:50:00,47.98,48.02,47.89,47.9,16600.0,46.649,46.6879,46.5615,46.5713,16600.0
2013-01-16 11:00:00,47.9,48.01,47.87,47.99,22200.0,46.5713,46.6782,46.5421,46.6588,22200.0
2013-01-16 11:10:00,48.01,48.13,47.92,48.07,34500.0,46.6782,46.7949,46.5907,46.7365,34500.0
2013-01-16 11:20:00,48.11,48.19,47.98,48.04,64800.0,46.7754,46.8532,46.649,46.7074,64800.0
2013-01-16 11:30:00,48.04,48.11,48.0,48.08,18100.0,46.7074,46.7754,46.6685,46.7463,18100.0
2013-01-16 11:40:00,48.08,48.08,48.0,48.02,13300.0,46.7463,46.7463,46.6685,46.6879,13300.0
2013-01-16 11:50:00,48.06,48.06,47.97,48.03,9300.0,46.7268,46.7268,46.6393,46.6977,9300.0
2013-01-16 12:00:00,48.04,48.04,47.91,47.96,16000.0,46.7074,46.7074,46.581,46.6296,16000.0
2013-01-16 12:10:00,47.99,48.01,47.88,47.95,12100.0,46.6588,46.6782,46.5518,46.6199,12100.0
2013-01-16 12:20:00,47.95,48.02,47.88,47.97,8300.0,46.6199,46.6879,46.5518,46.6393,8300.0
2013-01-16 12:30:00,47.98,48.01,47.86,47.91,19000.0,46.649,46.6782,46.5324,46.581,19000.0
2013-01-16 12:40:00,47.9,47.9,47.73,47.76,31700.0,46.5713,46.5713,46.406,46.4351,31700.0
2013-01-16 12:50:00,47.76,47.76,47.67,47.73,19400.0,46.4351,46.4351,46.3476,46.406,19400.0
2013-01-16 13:00:00,47.74,47.76,47.7,47.7,21100.0,46.4157,46.4351,46.3768,46.3768,21100.0
2013-01-16 13:10:00,47.73,47.83,47.69,47.81,28800.0,46.406,46.5032,46.3671,46.4838,28800.0
2013-01-16 13:20:00,47.81,47.93,47.81,47.93,8100.0,46.4838,46.6004,46.4838,46.6004,8100.0
2013-01-16 13:30:00,47.92,48.02,47.89,47.99,9100.0,46.5907,46.6879,46.5615,46.6588,9100.0
2013-01-16 13:40:00,48.02,48.11,47.96,48.04,13400.0,46.6879,46.7754,46.6296,46.7074,13400.0
2013-01-16 13:50:00,48.05,48.23,48.05,48.23,23900.0,46.7171,46.8921,46.7171,46.8921,23900.0
2013-01-16 14:00:00,48.22,48.22,48.11,48.14,19100.0,46.8824,46.8824,46.7754,46.8046,19100.0
2013-01-16 14:10:00,48.13,48.19,48.1,48.19,15600.0,46.7949,46.8532,46.7657,46.8532,15600.0
2013-01-16 14:20:00,48.18,48.25,48.07,48.08,35500.0,46.8435,46.9115,46.7365,46.7463,35500.0
2013-01-16 14:30:00,48.09,48.3,48.09,48.3,23500.0,46.756,46.9602,46.756,46.9602,23500.0
2013-01-16 14:40:00,48.28,48.38,48.27,48.35,18100.0,46.9407,47.0379,46.931,47.0088,18100.0
2013-01-16 14:50:00,48.35,48.37,48.11,48.19,39700.0,47.0088,47.0282,46.7754,46.8532,39700.0
2013-01-16 15:00:00,48.19,48.4,48.19,48.36,48500.0,46.8532,47.0574,46.8532,47.0185,48500.0
2013-01-16 15:10:00,48.36,48.53,48.35,48.48,31500.0,47.0185,47.1838,47.0088,47.1352,31500.0
2013-01-16 15:20:00,48.48,48.52,48.33,48.34,45200.0,47.1352,47.1741,46.9893,46.9991,45200.0
2013-01-16 15:30:00,48.35,48.4,48.23,48.25,328400.0,47.0088,47.0574,46.8921,46.9115,328400.0
2013-01-16 15:40:00,48.24,48.41,48.24,48.32,83200.0,46.9018,47.0671,46.9018,46.9796,83200.0
2013-01-16 15:50:00,48.31,48.35,48.22,48.32,107000.0,46.9699,47.0088,46.8824,46.9796,107000.0
2013-01-17 09:30:00,48.81,49.72,48.74,49.68,151500.0,47.456,48.3408,47.388,48.3019,151500.0
2013-01-17 09:40:00,49.68,49.69,49.12,49.14,61500.0,48.3019,48.3116,47.7574,47.7769,61500.0
2013-01-17 09:50:00,49.11,49.66,49.09,49.43,45700.0,47.7477,48.2824,47.7282,48.0588,45700.0
2013-01-17 10:00:00,49.39,49.51,49.2,49.39,42900.0,48.0199,48.1366,47.8352,48.0199,42900.0
2013-01-17 10:10:00,49.37,49.6,49.37,49.57,41300.0,48.0005,48.2241,48.0005,48.1949,41300.0
2013-01-17 10:20:00,49.53,49.56,49.45,49.49,23500.0,48.156,48.1852,48.0783,48.1172,23500.0
2013-01-17 10:30:00,49.47,49.47,49.3,49.38,14800.0,48.0977,48.0977,47.9324,48.0102,14800.0
2013-01-17 10:40:00,49.36,49.4,49.3,49.32,24000.0,47.9908,48.0296,47.9324,47.9519,24000.0
2013-01-17 10:50:00,49.32,49.35,49.09,49.09,40800.0,47.9519,47.981,47.7282,47.7282,40800.0
2013-01-17 11:00:00,49.08,49.11,48.98,48.99,18000.0,47.7185,47.7477,47.6213,47.631,18000.0
2013-01-17 11:10:00,48.97,49.01,48.82,48.96,28900.0,47.6116,47.6505,47.4657,47.6019,28900.0
2013-01-17 11:20:00,48.96,49.08,48.93,49.07,48300.0,47.6019,47.7185,47.5727,47.7088,48300.0
2013-01-17 11:30:00,49.07,49.14,48.99,49.03,45500.0,47.7088,47.7769,47.631,47.6699,45500.0
2013-01-17 11:40:00,49.03,49.32,49.02,49.32,21200.0,47.6699,47.9519,47.6602,47.9519,21200.0
2013-01-17 11:50:00,49.29,49.33,49.13,49.15,16400.0,47.9227,47.9616,47.7671,47.7866,16400.0
2013-01-17 12:00:00,49.17,49.19,49.13,49.14,13100.0,47.806,47.8255,47.7671,47.7769,13100.0
2013-01-17 12:10:00,49.15,49.2,49.11,49.18,7300.0,47.7866,47.8352,47.7477,47.8158,7300.0
2013-01-17 12:20:00,49.18,49.28,49.18,49.22,64100.0,47.8158,47.913,47.8158,47.8546,64100.0
2013-01-17 12:30:00,49.22,49.25,49.1,49.1,13900.0,47.8546,47.8838,47.738,47.738,13900.0
2013-01-17 12:40:00,49.1,49.11,48.97,49.07,33500.0,47.738,47.7477,47.6116,47.7088,33500.0
2013-01-17 12:50:00,49.1,49.13,48.92,48.96,25600.0,47.738,47.7671,47.563,47.6019,25600.0
2013-01-17 13:00:00,48.97,49.06,48.97,48.99,20400.0,47.6116,47.6991,47.6116,47.631,20400.0
2013-01-17 13:10:00,48.99,49.08,48.99,49.07,8600.0,47.631,47.7185,47.631,47.7088,8600.0
2013-01-17 13:20:00,49.09,49.09,49.0,49.02,14600.0,47.7282,47.7282,47.6407,47.6602,14600.0
2013-01-17 13:30:00,49.02,49.13,49.02,49.13,19800.0,47.6602,47.7671,47.6602,47.7671,19800.0
2013-01-17 13:40:00,49.13,49.16,49.0,49.0,16300.0,47.7671,47.7963,47.6407,47.6407,16300.0
2013-01-17 13:50:00,49.02,49.27,49.01,49.25,24600.0,47.6602,47.9033,47.6505,47.8838,24600.0
2013-01-17 14:00:00,49.26,49.39,49.26,49.27,50000.0,47.8935,48.0199,47.8935,47.9033,50000.0
2013-01-17 14:10:00,49.26,49.4,49.26,49.38,37800.0,47.8935,48.0296,47.8935,48.0102,37800.0
2013-01-17 14:20:00,49.39,49.49,49.36,49.43,39200.0,48.0199,48.1172,47.9908,48.0588,39200.0
2013-01-17 14:30:00,49.4,49.49,49.39,49.43,23600.0,48.0296,48.1172,48.0199,48.0588,23600.0
2013-01-17 14:40:00,49.43,49.45,49.23,49.32,26300.0,48.0588,48.0783,47.8644,47.9519,26300.0
2013-01-17 14:50:00,49.32,49.33,49.22,49.27,18600.0,47.9519,47.9616,47.8546,47.9033,18600.0
2013-01-17 15:00:00,49.26,49.33,49.25,49.28,42000.0,47.8935,47.9616,47.8838,47.913,42000.0
2013-01-17 15:10:00,49.28,49.28,49.18,49.21,56200.0,47.913,47.913,47.8158,47.8449,56200.0
2013-01-17 15:20:00,49.2,49.32,49.2,49.31,40900.0,47.8352,47.9519,47.8352,47.9421,40900.0
2013-01-17 15:30:00,49.3,49.4,49.3,49.31,48500.0,47.9324,48.0296,47.9324,47.9421,48500.0
2013-01-17 15:40:00,49.3,49.4,49.3,49.38,54700.0,47.9324,48.0296,47.9324,48.0102,54700.0
2013-01-17 15:50:00,49.38,49.39,49.27,49.28,117800.0,48.0102,48.0199,47.9033,47.913,117800.0
2013-01-18 09:30:00,49.25,49.55,49.25,49.52,41300.0,47.8838,48.1755,47.8838,48.1463,41300.0
2013-01-18 09:40:00,49.48,49.53,49.35,49.41,19000.0,48.1074,48.156,47.981,48.0394,19000.0
2013-01-18 09:50:00,49.42,49.66,49.33,49.61,32100.0,48.0491,48.2824,47.9616,48.2338,32100.0
2013-01-18 10:00:00,49.61,49.65,49.52,49.59,23200.0,48.2338,48.2727,48.1463,48.2144,23200.0
2013-01-18 10:10:00,49.61,49.83,49.56,49.83,26300.0,48.2338,48.4477,48.1852,48.4477,26300.0
2013-01-18 10:20:00,49.8,49.96,49.77,49.83,33500.0,48.4186,48.5741,48.3894,48.4477,33500.0
2013-01-18 10:30:00,49.81,49.84,49.62,49.68,28700.0,48.4283,48.4574,48.2435,48.3019,28700.0
2013-01-18 10:40:00,49.66,49.89,49.66,49.89,17400.0,48.2824,48.5061,48.2824,48.5061,17400.0
2013-01-18 10:50:00,49.86,49.86,49.6,49.6,18500.0,48.4769,48.4769,48.2241,48.2241,18500.0
2013-01-18 11:00:00,49.6,49.66,49.59,49.64,14200.0,48.2241,48.2824,48.2144,48.263,14200.0
2013-01-18 11:10:00,49.63,49.77,49.57,49.7,33200.0,48.2533,48.3894,48.1949,48.3213,33200.0
2013-01-18 11:20:00,49.67,49.74,49.55,49.6,33400.0,48.2922,48.3602,48.1755,48.2241,33400.0
2013-01-18 11:30:00,49.58,49.6,49.53,49.6,13600.0,48.2047,48.2241,48.156,48.2241,13600.0
2013-01-18 11:40:00,49.6,49.64,49.54,49.6,16000.0,48.2241,48.263,48.1658,48.2241,16000.0
2013-01-18 11:50:00,49.6,49.67,49.58,49.65,8100.0,48.2241,48.2922,48.2047,48.2727,8100.0
2013-01-18 12:00:00,49.67,49.7,49.61,49.61,16500.0,48.2922,48.3213,48.2338,48.2338,16500.0
2013-01-18 12:10:00,49.61,49.65,49.6,49.62,12200.0,48.2338,48.2727,48.2241,48.2435,12200.0
2013-01-18 12:20:00,49.62,49.63,49.59,49.62,17400.0,48.2435,48.2533,48.2144,48.2435,17400.0
2013-01-18 12:30:00,49.62,49.71,49.61,49.68,11300.0,48.2435,48.331,48.2338,48.3019,11300.0
2013-01-18 12:40:00,49.68,49.88,49.68,49.88,32300.0,48.3019,48.4963,48.3019,48.4963,32300.0
2013-01-18 12:50:00,49.86,50.03,49.86,49.99,92700.0,48.4769,48.6422,48.4769,48.6033,92700.0
2013-01-18 13:00:00,49.99,50.37,49.99,50.06,71700.0,48.6033,48.9727,48.6033,48.6713,71700.0
2013-01-18 13:10:00,50.06,50.3,50.05,50.25,68000.0,48.6713,48.9047,48.6616,48.8561,68000.0
2013-01-18 13:20:00,50.23,50.32,50.1,50.13,34500.0,48.8366,48.9241,48.7102,48.7394,34500.0
2013-01-18 13:30:00,50.11,50.14,50.01,50.01,23200.0,48.72,48.7491,48.6227,48.6227,23200.0
2013-01-18 13:40:00,50.03,50.22,50.02,50.2,33300.0,48.6422,48.8269,48.6324,48.8075,33300.0
2013-01-18 13:50:00,50.2,50.24,50.18,50.23,19600.0,48.8075,48.8463,48.788,48.8366,19600.0
2013-01-18 14:00:00,50.24,50.27,50.19,50.27,19900.0,48.8463,48.8755,48.7977,48.8755,19900.0
2013-01-18 14:10:00,50.27,50.3,50.01,50.02,48600.0,48.8755,48.9047,48.6227,48.6324,48600.0
2013-01-18 14:20:00,50.02,50.08,49.99,50.05,26300.0,48.6324,48.6908,48.6033,48.6616,26300.0
2013-01-18 14:30:00,50.05,50.07,49.93,50.03,43800.0,48.6616,48.6811,48.5449,48.6422,43800.0
2013-01-18 14:40:00,50.03,50.1,49.95,50.02,23400.0,48.6422,48.7102,48.5644,48.6324,23400.0
2013-01-18 14:50:00,50.02,50.16,49.98,50.16,21000.0,48.6324,48.7686,48.5936,48.7686,21000.0
2013-01-18 15:00:00,50.12,50.13,49.99,50.0,38700.0,48.7297,48.7394,48.6033,48.613,38700.0
2013-01-18 15:10:00,50.01,50.09,50.01,50.04,39600.0,48.6227,48.7005,48.6227,48.6519,39600.0
2013-01-18 15:20:00,50.04,50.07,49.95,49.98,36900.0,48.6519,48.6811,48.5644,48.5936,36900.0
2013-01-18 15:30:00,49.97,50.09,49.97,50.0,66000.0,48.5838,48.7005,48.5838,48.613,66000.0
2013-01-18 15:40:00,50.01,50.06,50.0,50.01,89600.0,48.6227,48.6713,48.613,48.6227,89600.0
2013-01-18 15:50:00,50.03,50.1,50.01,50.04,151700.0,48.6422,48.7102,48.6227,48.6519,151700.0
2013-01-22 09:30:00,49.99,50.12,49.58,49.95,222400.0,48.6033,48.7297,48.2047,48.5644,222400.0
2013-01-22 09:40:00,49.95,49.98,49.54,49.7,81300.0,48.5644,48.5936,48.1658,48.3213,81300.0
2013-01-22 09:50:00,49.72,49.82,49.55,49.58,35600.0,48.3408,48.438,48.1755,48.2047,35600.0
2013-01-22 10:00:00,49.58,49.6,49.02,49.1,139300.0,48.2047,48.2241,47.6602,47.738,139300.0
2013-01-22 10:10:00,49.07,49.29,48.9,48.91,160400.0,47.7088,47.9227,47.5435,47.5532,160400.0
2013-01-22 10:20:00,48.91,48.96,48.5,48.53,131500.0,47.5532,47.6019,47.1546,47.1838,131500.0
2013-01-22 10:30:00,48.51,48.98,48.5,48.91,72000.0,47.1643,47.6213,47.1546,47.5532,72000.0
2013-01-22 10:40:00,48.92,49.01,48.84,49.0,41000.0,47.563,47.6505,47.4852,47.6407,41000.0
2013-01-22 10:50:00,49.01,49.07,48.86,49.0,97300.0,47.6505,47.7088,47.5046,47.6407,97300.0
2013-01-22 11:00:00,49.0,49.01,48.92,48.94,43600.0,47.6407,47.6505,47.563,47.5824,43600.0
2013-01-22 11:10:00,48.95,49.02,48.8,48.95,47700.0,47.5921,47.6602,47.4463,47.5921,47700.0
2013-01-22 11:20:00,48.92,48.97,48.85,48.91,39500.0,47.563,47.6116,47.4949,47.5532,39500.0
2013-01-22 11:30:00,48.92,48.93,48.8,48.81,43400.0,47.563,47.5727,47.4463,47.456,43400.0
2013-01-22 11:40:00,48.81,48.86,48.74,48.82,39800.0,47.456,47.5046,47.388,47.4657,39800.0
2013-01-22 11:50:00,48.83,48.92,48.7,48.74,48700.0,47.4755,47.563,47.3491,47.388,48700.0
2013-01-22 12:00:00,48.75,48.76,48.62,48.69,39800.0,47.3977,47.4074,47.2713,47.3393,39800.0
2013-01-22 12:10:00,48.68,48.71,48.56,48.57,64700.0,47.3296,47.3588,47.2129,47.2227,64700.0
2013-01-22 12:20:00,48.57,48.76,48.56,48.6,82800.0,47.2227,47.4074,47.2129,47.2518,82800.0
2013-01-22 12:30:00,48.62,48.83,48.6,48.63,59400.0,47.2713,47.4755,47.2518,47.281,59400.0
2013-01-22 12:40:00,48.62,48.62,48.48,48.52,70300.0,47.2713,47.2713,47.1352,47.1741,70300.0
2013-01-22 12:50:00,48.54,48.61,48.45,48.45,30900.0,47.1935,47.2616,47.106,47.106,30900.0
2013-01-22 13:00:00,48.46,48.47,48.3,48.42,57900.0,47.1157,47.1254,46.9602,47.0768,57900.0
2013-01-22 13:10:00,48.44,48.59,48.42,48.56,29700.0,47.0963,47.2421,47.0768,47.2129,29700.0
2013-01-22 13:20:00,48.57,48.68,48.57,48.66,50400.0,47.2227,47.3296,47.2227,47.3102,50400.0
2013-01-22 13:30:00,48.66,48.66,48.42,48.43,32800.0,47.3102,47.3102,47.0768,47.0866,32800.0
2013-01-22 13:40:00,48.45,48.54,48.4,48.52,30000.0,47.106,47.1935,47.0574,47.1741,30000.0
2013-01-22 13:50:00,48.53,48.7,48.51,48.7,45700.0,47.1838,47.3491,47.1643,47.3491,45700.0
2013-01-22 14:00:00,48.67,49.02,48.66,49.01,75000.0,47.3199,47.6602,47.3102,47.6505,75000.0
2013-01-22 14:10:00,49.01,49.17,48.98,49.07,63200.0,47.6505,47.806,47.6213,47.7088,63200.0
2013-01-22 14:20:00,49.07,49.1,48.92,48.96,44500.0,47.7088,47.738,47.563,47.6019,44500.0
2013-01-22 14:30:00,48.97,49.06,48.83,48.83,38100.0,47.6116,47.6991,47.4755,47.4755,38100.0
2013-01-22 14:40:00,48.82,48.86,48.52,48.86,84600.0,47.4657,47.5046,47.1741,47.5046,84600.0
2013-01-22 14:50:00,48.88,48.93,48.82,48.89,49200.0,47.5241,47.5727,47.4657,47.5338,49200.0
2013-01-22 15:00:00,48.9,49.19,48.88,49.13,294900.0,47.5435,47.8255,47.5241,47.7671,294900.0
2013-01-22 15:10:00,49.14,49.15,48.96,48.98,51800.0,47.7769,47.7866,47.6019,47.6213,51800.0
2013-01-22 15:20:00,48.99,48.99,48.74,48.75,102700.0,47.631,47.631,47.388,47.3977,102700.0
2013-01-22 15:30:00,48.76,48.9,48.75,48.85,140700.0,47.4074,47.5435,47.3977,47.4949,140700.0
2013-01-22 15:40:00,48.86,48.94,48.79,48.9,142700.0,47.5046,47.5824,47.4366,47.5435,142700.0
2013-01-22 15:50:00,48.91,49.01,48.83,48.93,223800.0,47.5532,47.6505,47.4755,47.5727,223800.0
2013-01-23 09:30:00,48.93,49.07,48.58,48.83,43300.0,47.5727,47.7088,47.2324,47.4755,43300.0
2013-01-23 09:40:00,48.89,48.9,48.61,48.62,33800.0,47.5338,47.5435,47.2616,47.2713,33800.0
2013-01-23 09:50:00,48.62,49.02,48.56,49.01,34500.0,47.2713,47.6602,47.2129,47.6505,34500.0
2013-01-23 10:00:00,49.03,49.13,48.85,48.85,48300.0,47.6699,47.7671,47.4949,47.4949,48300.0
2013-01-23 10:10:00,48.85,49.02,48.75,48.9,51900.0,47.4949,47.6602,47.3977,47.5435,51900.0
2013-01-23 10:20:00,48.9,49.08,48.88,49.0,53900.0,47.5435,47.7185,47.5241,47.6407,53900.0
2013-01-23 10:30:00,49.01,49.01,48.61,48.61,67300.0,47.6505,47.6505,47.2616,47.2616,67300.0
2013-01-23 10:40:00,48.6,48.62,48.5,48.5,57300.0,47.2518,47.2713,47.1546,47.1546,57300.0
2013-01-23 10:50:00,48.51,48.56,48.47,48.52,53700.0,47.1643,47.2129,47.1254,47.1741,53700.0
2013-01-23 11:00:00,48.53,48.89,48.51,48.89,27300.0,47.1838,47.5338,47.1643,47.5338,27300.0
2013-01-23 11:10:00,48.87,49.07,48.86,49.05,34800.0,47.5143,47.7088,47.5046,47.6894,34800.0
2013-01-23 11:20:00,49.04,49.1,48.7,48.7,50300.0,47.6796,47.738,47.3491,47.3491,50300.0
2013-01-23 11:30:00,48.68,48.72,48.62,48.7,18000.0,47.3296,47.3685,47.2713,47.3491,18000.0
2013-01-23 11:40:00,48.71,48.76,48.63,48.74,29600.0,47.3588,47.4074,47.281,47.388,29600.0
2013-01-23 11:50:00,48.73,48.74,48.68,48.74,24700.0,47.3782,47.388,47.3296,47.388,24700.0
2013-01-23 12:00:00,48.75,48.76,48.66,48.68,14800.0,47.3977,47.4074,47.3102,47.3296,14800.0
2013-01-23 12:10:00,48.67,48.78,48.66,48.75,45000.0,47.3199,47.4268,47.3102,47.3977,45000.0
2013-01-23 12:20:00,48.76,48.83,48.71,48.74,52200.0,47.4074,47.4755,47.3588,47.388,52200.0
2013-01-23 12:30:00,48.75,48.75,48.68,48.69,16200.0,47.3977,47.3977,47.3296,47.3393,16200.0
2013-01-23 12:40:00,48.66,48.81,48.66,48.81,13400.0,47.3102,47.456,47.3102,47.456,13400.0
2013-01-23 12:50:00,48.84,49.06,48.73,49.06,63900.0,47.4852,47.6991,47.3782,47.6991,63900.0
2013-01-23 13:00:00,49.07,49.08,48.91,48.93,21700.0,47.7088,47.7185,47.5532,47.5727,21700.0
2013-01-23 13:10:00,48.93,49.1,48.92,49.07,35200.0,47.5727,47.738,47.563,47.7088,35200.0
2013-01-23 13:20:00,49.08,49.09,48.99,49.02,19800.0,47.7185,47.7282,47.631,47.6602,19800.0
2013-01-23 13:30:00,49.0,49.2,48.96,49.2,43600.0,47.6407,47.8352,47.6019,47.8352,43600.0
2013-01-23 13:40:00,49.19,49.3,49.19,49.23,40800.0,47.8255,47.9324,47.8255,47.8644,40800.0
2013-01-23 13:50:00,49.25,49.37,49.18,49.37,41100.0,47.8838,48.0005,47.8158,48.0005,41100.0
2013-01-23 14:00:00,49.33,49.45,49.27,49.45,66600.0,47.9616,48.0783,47.9033,48.0783,66600.0
2013-01-23 14:10:00,49.45,49.5,49.37,49.48,51700.0,48.0783,48.1269,48.0005,48.1074,51700.0
2013-01-23 14:20:00,49.5,49.52,49.38,49.43,47800.0,48.1269,48.1463,48.0102,48.0588,47800.0
2013-01-23 14:30:00,49.44,49.5,49.37,49.4,36900.0,48.0685,48.1269,48.0005,48.0296,36900.0
2013-01-23 14:40:00,49.4,49.5,49.39,49.5,44300.0,48.0296,48.1269,48.0199,48.1269,44300.0
2013-01-23 14:50:00,49.5,49.5,49.39,49.45,35000.0,48.1269,48.1269,48.0199,48.0783,35000.0
2013-01-23 15:00:00,49.46,49.46,49.25,49.4,53800.0,48.088,48.088,47.8838,48.0296,53800.0
2013-01-23 15:10:00,49.41,49.45,49.36,49.38,54400.0,48.0394,48.0783,47.9908,48.0102,54400.0
2013-01-23 15:20:00,49.38,49.45,49.12,49.17,84400.0,48.0102,48.0783,47.7574,47.806,84400.0
2013-01-23 15:30:00,49.16,49.37,49.14,49.36,66500.0,47.7963,48.0005,47.7769,47.9908,66500.0
2013-01-23 15:40:00,49.35,49.45,49.11,49.41,104500.0,47.981,48.0783,47.7477,48.0394,104500.0
2013-01-23 15:50:00,49.4,49.47,49.19,49.43,221200.0,48.0296,48.0977,47.8255,48.0588,221200.0
2013-01-24 09:30:00,49.19,49.81,46.67,48.44,932700.0,47.8255,48.4283,45.3754,47.0963,932700.0
2013-01-24 09:40:00,48.46,49.27,48.34,49.25,255800.0,47.1157,47.9033,46.9991,47.8838,255800.0
2013-01-24 09:50:00,49.27,51.5,49.25,50.51,550000.0,47.9033,50.0714,47.8838,49.1089,550000.0
2013-01-24 10:00:00,50.51,50.75,50.15,50.71,226800.0,49.1089,49.3422,48.7588,49.3033,226800.0
2013-01-24 10:10:00,50.71,51.35,50.02,50.18,209300.0,49.3033,49.9256,48.6324,48.788,209300.0
2013-01-24 10:20:00,50.1,50.28,49.98,50.0,114800.0,48.7102,48.8852,48.5936,48.613,114800.0
2013-01-24 10:30:00,49.99,50.02,49.52,49.99,114800.0,48.6033,48.6324,48.1463,48.6033,114800.0
2013-01-24 10:40:00,49.99,50.15,49.8,50.03,114700.0,48.6033,48.7588,48.4186,48.6422,114700.0
2013-01-24 10:50:00,50.03,50.03,49.73,49.98,58900.0,48.6422,48.6422,48.3505,48.5936,58900.0
2013-01-24 11:00:00,49.98,50.24,49.95,50.02,51900.0,48.5936,48.8463,48.5644,48.6324,51900.0
2013-01-24 11:10:00,50.05,50.1,49.9,50.0,40000.0,48.6616,48.7102,48.5158,48.613,40000.0
2013-01-24 11:20:00,49.98,50.46,49.86,50.42,89300.0,48.5936,49.0602,48.4769,49.0214,89300.0
2013-01-24 11:30:00,50.44,50.65,50.25,50.65,111100.0,49.0408,49.245,48.8561,49.245,111100.0
2013-01-24 11:40:00,50.59,51.34,50.51,51.26,249600.0,49.1866,49.9158,49.1089,49.8381,249600.0
2013-01-24 11:50:00,51.25,51.4,50.6,50.67,156300.0,49.8283,49.9742,49.1964,49.2644,156300.0
2013-01-24 12:00:00,50.68,50.68,50.46,50.6,78600.0,49.2741,49.2741,49.0602,49.1964,78600.0
2013-01-24 12:10:00,50.6,50.79,50.52,50.7,48300.0,49.1964,49.3811,49.1186,49.2936,48300.0
2013-01-24 12:20:00,50.7,50.76,50.53,50.6,24700.0,49.2936,49.3519,49.1283,49.1964,24700.0
2013-01-24 12:30:00,50.64,50.7,50.35,50.52,39200.0,49.2352,49.2936,48.9533,49.1186,39200.0
2013-01-24 12:40:00,50.55,50.72,50.41,50.42,38400.0,49.1477,49.313,49.0116,49.0214,38400.0
2013-01-24 12:50:00,50.42,50.44,50.21,50.21,70000.0,49.0214,49.0408,48.8172,48.8172,70000.0
2013-01-24 13:00:00,50.22,50.29,50.08,50.15,55100.0,48.8269,48.895,48.6908,48.7588,55100.0
2013-01-24 13:10:00,50.17,50.18,50.06,50.09,43500.0,48.7783,48.788,48.6713,48.7005,43500.0
2013-01-24 13:20:00,50.1,50.13,49.93,49.94,101000.0,48.7102,48.7394,48.5449,48.5547,101000.0
2013-01-24 13:30:00,49.92,50.08,49.75,49.9,50400.0,48.5352,48.6908,48.3699,48.5158,50400.0
2013-01-24 13:40:00,49.9,49.9,49.54,49.61,74800.0,48.5158,48.5158,48.1658,48.2338,74800.0
2013-01-24 13:50:00,49.61,49.64,49.42,49.52,59600.0,48.2338,48.263,48.0491,48.1463,59600.0
2013-01-24 14:00:00,49.53,49.53,49.3,49.36,68900.0,48.156,48.156,47.9324,47.9908,68900.0
2013-01-24 14:10:00,49.37,49.53,49.36,49.43,52400.0,48.0005,48.156,47.9908,48.0588,52400.0
2013-01-24 14:20:00,49.44,49.44,49.11,49.15,79500.0,48.0685,48.0685,47.7477,47.7866,79500.0
2013-01-24 14:30:00,49.15,49.34,49.11,49.18,76000.0,47.7866,47.9713,47.7477,47.8158,76000.0
2013-01-24 14:40:00,49.16,49.19,49.0,49.05,68400.0,47.7963,47.8255,47.6407,47.6894,68400.0
2013-01-24 14:50:00,49.05,49.18,48.94,48.94,90100.0,47.6894,47.8158,47.5824,47.5824,90100.0
2013-01-24 15:00:00,48.95,48.98,48.75,48.89,83100.0,47.5921,47.6213,47.3977,47.5338,83100.0
2013-01-24 15:10:00,48.89,49.09,48.81,49.02,84800.0,47.5338,47.7282,47.456,47.6602,84800.0
2013-01-24 15:20:00,49.03,49.22,48.96,49.16,86900.0,47.6699,47.8546,47.6019,47.7963,86900.0
2013-01-24 15:30:00,49.15,49.4,49.14,49.36,109500.0,47.7866,48.0296,47.7769,47.9908,109500.0
2013-01-24 15:40:00,49.35,49.35,49.09,49.15,142100.0,47.981,47.981,47.7282,47.7866,142100.0
2013-01-24 15:50:00,49.15,49.18,49.05,49.15,275300.0,47.7866,47.8158,47.6894,47.7866,275300.0
2013-01-25 09:30:00,49.28,49.87,49.19,49.73,85900.0,47.913,48.4866,47.8255,48.3505,85900.0
2013-01-25 09:40:00,49.73,50.04,49.72,49.87,93300.0,48.3505,48.6519,48.3408,48.4866,93300.0
2013-01-25 09:50:00,49.88,50.09,49.88,49.94,65500.0,48.4963,48.7005,48.4963,48.5547,65500.0
2013-01-25 10:00:00,49.95,50.0,49.88,49.99,41200.0,48.5644,48.613,48.4963,48.6033,41200.0
2013-01-25 10:10:00,50.0,50.41,49.98,50.24,73500.0,48.613,49.0116,48.5936,48.8463,73500.0
2013-01-25 10:20:00,50.22,50.22,50.01,50.03,49000.0,48.8269,48.8269,48.6227,48.6422,49000.0
2013-01-25 10:30:00,50.03,50.26,49.97,50.26,66400.0,48.6422,48.8658,48.5838,48.8658,66400.0
2013-01-25 10:40:00,50.26,50.84,50.24,50.78,137000.0,48.8658,49.4297,48.8463,49.3714,137000.0
2013-01-25 10:50:00,50.8,50.81,50.56,50.59,46700.0,49.3908,49.4005,49.1575,49.1866,46700.0
2013-01-25 11:00:00,50.57,50.66,50.51,50.62,25900.0,49.1672,49.2547,49.1089,49.2158,25900.0
2013-01-25 11:10:00,50.62,50.65,50.55,50.62,28000.0,49.2158,49.245,49.1477,49.2158,28000.0
2013-01-25 11:20:00,50.61,50.75,50.57,50.7,38600.0,49.2061,49.3422,49.1672,49.2936,38600.0
2013-01-25 11:30:00,50.7,51.0,50.59,50.97,66400.0,49.2936,49.5853,49.1866,49.5561,66400.0
2013-01-25 11:40:00,51.0,51.03,50.88,50.91,50400.0,49.5853,49.6144,49.4686,49.4978,50400.0
2013-01-25 11:50:00,50.9,50.93,50.84,50.93,20100.0,49.488,49.5172,49.4297,49.5172,20100.0
2013-01-25 12:00:00,50.93,51.01,50.92,51.01,83900.0,49.5172,49.595,49.5075,49.595,83900.0
2013-01-25 12:10:00,51.0,51.14,50.97,51.14,54200.0,49.5853,49.7214,49.5561,49.7214,54200.0
2013-01-25 12:20:00,51.14,51.25,51.12,51.2,74200.0,49.7214,49.8283,49.7019,49.7797,74200.0
2013-01-25 12:30:00,51.18,51.2,50.95,50.99,47600.0,49.7603,49.7797,49.5367,49.5755,47600.0
2013-01-25 12:40:00,50.98,51.0,50.93,50.93,15600.0,49.5658,49.5853,49.5172,49.5172,15600.0
2013-01-25 12:50:00,50.93,51.0,50.86,50.9,31500.0,49.5172,49.5853,49.4491,49.488,31500.0
2013-01-25 13:00:00,50.88,50.95,50.87,50.93,30100.0,49.4686,49.5367,49.4589,49.5172,30100.0
2013-01-25 13:10:00,50.96,51.0,50.94,50.96,22700.0,49.5464,49.5853,49.5269,49.5464,22700.0
2013-01-25 13:20:00,50.98,50.99,50.89,50.98,19100.0,49.5658,49.5755,49.4783,49.5658,19100.0
2013-01-25 13:30:00,50.99,51.0,50.95,50.98,22600.0,49.5755,49.5853,49.5367,49.5658,22600.0
2013-01-25 13:40:00,50.98,51.02,50.92,50.96,69200.0,49.5658,49.6047,49.5075,49.5464,69200.0
2013-01-25 13:50:00,50.96,50.97,50.85,50.88,21700.0,49.5464,49.5561,49.4394,49.4686,21700.0
2013-01-25 14:00:00,50.88,51.0,50.86,51.0,28700.0,49.4686,49.5853,49.4491,49.5853,28700.0
2013-01-25 14:10:00,51.01,51.02,50.93,50.97,29800.0,49.595,49.6047,49.5172,49.5561,29800.0
2013-01-25 14:20:00,50.96,50.97,50.94,50.96,18700.0,49.5464,49.5561,49.5269,49.5464,18700.0
2013-01-25 14:30:00,50.96,51.25,50.95,51.21,699000.0,49.5464,49.8283,49.5367,49.7894,699000.0
2013-01-25 14:40:00,51.18,51.25,51.14,51.2,45100.0,49.7603,49.8283,49.7214,49.7797,45100.0
2013-01-25 14:50:00,51.19,51.21,51.0,51.01,40000.0,49.77,49.7894,49.5853,49.595,40000.0
2013-01-25 15:00:00,51.0,51.07,50.92,50.94,34100.0,49.5853,49.6533,49.5075,49.5269,34100.0
2013-01-25 15:10:00,50.93,50.98,50.88,50.95,36400.0,49.5172,49.5658,49.4686,49.5367,36400.0
2013-01-25 15:20:00,50.97,51.07,50.97,51.04,43700.0,49.5561,49.6533,49.5561,49.6242,43700.0
2013-01-25 15:30:00,51.04,51.04,50.95,50.98,49800.0,49.6242,49.6242,49.5367,49.5658,49800.0
2013-01-25 15:40:00,50.97,50.97,50.85,50.86,59900.0,49.5561,49.5561,49.4394,49.4491,59900.0
2013-01-25 15:50:00,50.87,51.16,50.85,51.12,168800.0,49.4589,49.7408,49.4394,49.7019,168800.0
2013-01-28 09:30:00,50.98,50.98,50.82,50.94,83800.0,49.5658,49.5658,49.4103,49.5269,83800.0
2013-01-28 09:40:00,50.93,50.96,50.59,50.59,77200.0,49.5172,49.5464,49.1866,49.1866,77200.0
2013-01-28 09:50:00,50.6,50.67,50.36,50.61,47900.0,49.1964,49.2644,48.963,49.2061,47900.0
2013-01-28 10:00:00,50.58,50.67,50.16,50.16,41800.0,49.1769,49.2644,48.7686,48.7686,41800.0
2013-01-28 10:10:00,50.16,50.17,49.91,50.13,48500.0,48.7686,48.7783,48.5255,48.7394,48500.0
2013-01-28 10:20:00,50.16,50.73,50.15,50.61,56900.0,48.7686,49.3228,48.7588,49.2061,56900.0
2013-01-28 10:30:00,50.6,50.64,50.36,50.43,20000.0,49.1964,49.2352,48.963,49.0311,20000.0
2013-01-28 10:40:00,50.42,50.51,50.29,50.46,14500.0,49.0214,49.1089,48.895,49.0602,14500.0
2013-01-28 10:50:00,50.43,50.5,50.37,50.47,8100.0,49.0311,49.0991,48.9727,49.07,8100.0
2013-01-28 11:00:00,50.52,50.81,50.48,50.81,24900.0,49.1186,49.4005,49.0797,49.4005,24900.0
2013-01-28 11:10:00,50.78,50.86,50.74,50.86,21400.0,49.3714,49.4491,49.3325,49.4491,21400.0
2013-01-28 11:20:00,50.86,51.01,50.85,51.01,90800.0,49.4491,49.595,49.4394,49.595,90800.0
2013-01-28 11:30:00,51.0,51.21,50.93,51.21,58000.0,49.5853,49.7894,49.5172,49.7894,58000.0
2013-01-28 11:40:00,51.21,51.52,51.2,51.49,61500.0,49.7894,50.0908,49.7797,50.0617,61500.0
2013-01-28 11:50:00,51.49,51.54,51.24,51.31,27600.0,50.0617,50.1103,49.8186,49.8867,27600.0
2013-01-28 12:00:00,51.32,51.6,51.26,51.6,21100.0,49.8964,50.1686,49.8381,50.1686,21100.0
2013-01-28 12:10:00,51.59,51.6,51.44,51.58,23500.0,50.1589,50.1686,50.0131,50.1492,23500.0
2013-01-28 12:20:00,51.58,51.64,51.56,51.63,36200.0,50.1492,50.2075,50.1297,50.1978,36200.0
2013-01-28 12:30:00,51.61,51.8,51.61,51.77,48100.0,50.1783,50.3631,50.1783,50.3339,48100.0
2013-01-28 12:40:00,51.77,51.84,51.44,51.5,34000.0,50.3339,50.402,50.0131,50.0714,34000.0
2013-01-28 12:50:00,51.5,51.51,51.41,51.43,17200.0,50.0714,50.0811,49.9839,50.0033,17200.0
2013-01-28 13:00:00,51.42,51.45,51.25,51.33,24700.0,49.9936,50.0228,49.8283,49.9061,24700.0
2013-01-28 13:10:00,51.33,51.33,51.17,51.28,28100.0,49.9061,49.9061,49.7505,49.8575,28100.0
2013-01-28 13:20:00,51.27,51.48,51.2,51.31,21500.0,49.8478,50.0519,49.7797,49.8867,21500.0
2013-01-28 13:30:00,51.33,51.49,51.33,51.48,21400.0,49.9061,50.0617,49.9061,50.0519,21400.0
2013-01-28 13:40:00,51.5,51.52,51.36,51.37,23300.0,50.0714,50.0908,49.9353,49.945,23300.0
2013-01-28 13:50:00,51.36,51.56,51.32,51.47,13500.0,49.9353,50.1297,49.8964,50.0422,13500.0
2013-01-28 14:00:00,51.48,51.51,51.34,51.43,27000.0,50.0519,50.0811,49.9158,50.0033,27000.0
2013-01-28 14:10:00,51.43,51.56,51.42,51.47,17100.0,50.0033,50.1297,49.9936,50.0422,17100.0
2013-01-28 14:20:00,51.48,51.58,51.46,51.56,19400.0,50.0519,50.1492,50.0325,50.1297,19400.0
2013-01-28 14:30:00,51.54,51.57,51.5,51.52,30300.0,50.1103,50.1395,50.0714,50.0908,30300.0
2013-01-28 14:40:00,51.52,51.52,51.45,51.48,32300.0,50.0908,50.0908,50.0228,50.0519,32300.0
2013-01-28 14:50:00,51.48,51.52,51.46,51.49,25000.0,50.0519,50.0908,50.0325,50.0617,25000.0
2013-01-28 15:00:00,51.5,51.54,51.48,51.5,36100.0,50.0714,50.1103,50.0519,50.0714,36100.0
2013-01-28 15:10:00,51.49,51.52,51.46,51.49,28400.0,50.0617,50.0908,50.0325,50.0617,28400.0
2013-01-28 15:20:00,51.47,51.47,51.35,51.39,42000.0,50.0422,50.0422,49.9256,49.9644,42000.0
2013-01-28 15:30:00,51.4,51.45,51.3,51.44,64100.0,49.9742,50.0228,49.8769,50.0131,64100.0
2013-01-28 15:40:00,51.43,51.48,51.4,51.45,54400.0,50.0033,50.0519,49.9742,50.0228,54400.0
2013-01-28 15:50:00,51.45,51.48,51.39,51.42,93700.0,50.0228,50.0519,49.9644,49.9936,93700.0
2013-01-29 09:30:00,51.06,51.16,50.71,50.9,82300.0,49.6436,49.7408,49.3033,49.488,82300.0
2013-01-29 09:40:00,51.0,51.12,50.87,51.05,35200.0,49.5853,49.7019,49.4589,49.6339,35200.0
2013-01-29 09:50:00,51.05,51.3,51.05,51.3,38200.0,49.6339,49.8769,49.6339,49.8769,38200.0
2013-01-29 10:00:00,51.25,51.29,51.0,51.04,60300.0,49.8283,49.8672,49.5853,49.6242,60300.0
2013-01-29 10:10:00,51.02,51.19,50.99,51.19,42300.0,49.6047,49.77,49.5755,49.77,42300.0
2013-01-29 10:20:00,51.2,51.3,51.05,51.06,10800.0,49.7797,49.8769,49.6339,49.6436,10800.0
2013-01-29 10:30:00,51.1,51.1,50.81,50.87,34600.0,49.6825,49.6825,49.4005,49.4589,34600.0
2013-01-29 10:40:00,50.87,51.12,50.87,51.04,8600.0,49.4589,49.7019,49.4589,49.6242,8600.0
2013-01-29 10:50:00,51.04,51.07,50.95,50.99,12800.0,49.6242,49.6533,49.5367,49.5755,12800.0
2013-01-29 11:00:00,50.98,51.07,50.92,51.03,12600.0,49.5658,49.6533,49.5075,49.6144,12600.0
2013-01-29 11:10:00,51.0,51.18,50.99,51.15,9500.0,49.5853,49.7603,49.5755,49.7311,9500.0
2013-01-29 11:20:00,51.15,51.29,51.15,51.2,28300.0,49.7311,49.8672,49.7311,49.7797,28300.0
2013-01-29 11:30:00,51.23,51.33,51.18,51.33,13400.0,49.8089,49.9061,49.7603,49.9061,13400.0
2013-01-29 11:40:00,51.33,51.35,51.31,51.33,13600.0,49.9061,49.9256,49.8867,49.9061,13600.0
2013-01-29 11:50:00,51.33,51.36,51.22,51.28,17300.0,49.9061,49.9353,49.7992,49.8575,17300.0
2013-01-29 12:00:00,51.25,51.28,51.17,51.18,12000.0,49.8283,49.8575,49.7505,49.7603,12000.0
2013-01-29 12:10:00,51.19,51.25,51.11,51.21,21500.0,49.77,49.8283,49.6922,49.7894,21500.0
2013-01-29 12:20:00,51.21,51.35,51.16,51.35,30300.0,49.7894,49.9256,49.7408,49.9256,30300.0
2013-01-29 12:30:00,51.32,51.35,51.31,51.34,13600.0,49.8964,49.9256,49.8867,49.9158,13600.0
2013-01-29 12:40:00,51.35,51.35,51.23,51.23,22200.0,49.9256,49.9256,49.8089,49.8089,22200.0
2013-01-29 12:50:00,51.24,51.33,51.23,51.25,4900.0,49.8186,49.9061,49.8089,49.8283,4900.0
2013-01-29 13:00:00,51.23,51.33,51.23,51.3,13400.0,49.8089,49.9061,49.8089,49.8769,13400.0
2013-01-29 13:10:00,51.3,51.36,51.26,51.32,14100.0,49.8769,49.9353,49.8381,49.8964,14100.0
2013-01-29 13:20:00,51.32,51.35,51.31,51.33,12300.0,49.8964,49.9256,49.8867,49.9061,12300.0
2013-01-29 13:30:00,51.34,51.53,51.33,51.5,19700.0,49.9158,50.1006,49.9061,50.0714,19700.0
2013-01-29 13:40:00,51.48,51.51,51.39,51.4,59600.0,50.0519,50.0811,49.9644,49.9742,59600.0
2013-01-29 13:50:00,51.4,51.45,51.3,51.3,21400.0,49.9742,50.0228,49.8769,49.8769,21400.0
2013-01-29 14:00:00,51.28,51.3,51.18,51.2,20700.0,49.8575,49.8769,49.7603,49.7797,20700.0
2013-01-29 14:10:00,51.19,51.19,51.02,51.02,23200.0,49.77,49.77,49.6047,49.6047,23200.0
2013-01-29 14:20:00,51.03,51.1,50.99,50.99,16700.0,49.6144,49.6825,49.5755,49.5755,16700.0
2013-01-29 14:30:00,50.97,51.17,50.92,51.17,19700.0,49.5561,49.7505,49.5075,49.7505,19700.0
2013-01-29 14:40:00,51.16,51.18,51.0,51.0,14800.0,49.7408,49.7603,49.5853,49.5853,14800.0
2013-01-29 14:50:00,50.99,51.0,50.9,50.96,19700.0,49.5755,49.5853,49.488,49.5464,19700.0
2013-01-29 15:00:00,50.96,51.15,50.96,51.1,43500.0,49.5464,49.7311,49.5464,49.6825,43500.0
2013-01-29 15:10:00,51.12,51.12,50.97,51.0,41200.0,49.7019,49.7019,49.5561,49.5853,41200.0
2013-01-29 15:20:00,51.02,51.13,50.99,51.13,29400.0,49.6047,49.7117,49.5755,49.7117,29400.0
2013-01-29 15:30:00,51.12,51.16,51.05,51.09,58500.0,49.7019,49.7408,49.6339,49.6728,58500.0
2013-01-29 15:40:00,51.09,51.13,51.05,51.09,45900.0,49.6728,49.7117,49.6339,49.6728,45900.0
2013-01-29 15:50:00,51.08,51.1,51.0,51.04,106600.0,49.663,49.6825,49.5853,49.6242,106600.0
2013-01-30 09:30:00,51.21,51.25,50.96,50.98,38200.0,49.7894,49.8283,49.5464,49.5658,38200.0
2013-01-30 09:40:00,50.97,51.0,50.81,50.86,35400.0,49.5561,49.5853,49.4005,49.4491,35400.0
2013-01-30 09:50:00,50.87,50.88,50.57,50.57,55600.0,49.4589,49.4686,49.1672,49.1672,55600.0
2013-01-30 10:00:00,50.54,50.59,50.29,50.37,26400.0,49.138,49.1866,48.895,48.9727,26400.0
2013-01-30 10:10:00,50.35,50.46,50.16,50.18,23900.0,48.9533,49.0602,48.7686,48.788,23900.0
2013-01-30 10:20:00,50.17,50.25,49.91,50.02,90500.0,48.7783,48.8561,48.5255,48.6324,90500.0
2013-01-30 10:30:00,50.02,50.08,49.92,49.98,33300.0,48.6324,48.6908,48.5352,48.5936,33300.0
2013-01-30 10:40:00,49.98,49.98,49.65,49.85,81600.0,48.5936,48.5936,48.2727,48.4672,81600.0
2013-01-30 10:50:00,49.87,50.1,49.87,50.09,50500.0,48.4866,48.7102,48.4866,48.7005,50500.0
2013-01-30 11:00:00,50.09,50.24,50.07,50.23,40400.0,48.7005,48.8463,48.6811,48.8366,40400.0
2013-01-30 11:10:00,50.22,50.29,50.2,50.22,31500.0,48.8269,48.895,48.8075,48.8269,31500.0
2013-01-30 11:20:00,50.23,50.31,50.14,50.14,18800.0,48.8366,48.9144,48.7491,48.7491,18800.0
2013-01-30 11:30:00,50.12,50.26,50.11,50.16,16600.0,48.7297,48.8658,48.72,48.7686,16600.0
2013-01-30 11:40:00,50.15,50.17,50.1,50.11,23800.0,48.7588,48.7783,48.7102,48.72,23800.0
2013-01-30 11:50:00,50.13,50.13,49.98,50.0,41500.0,48.7394,48.7394,48.5936,48.613,41500.0
2013-01-30 12:00:00,49.98,50.08,49.97,50.02,34600.0,48.5936,48.6908,48.5838,48.6324,34600.0
2013-01-30 12:10:00,50.04,50.21,50.02,50.06,28300.0,48.6519,48.8172,48.6324,48.6713,28300.0
2013-01-30 12:20:00,50.07,50.14,50.04,50.07,6000.0,48.6811,48.7491,48.6519,48.6811,6000.0
2013-01-30 12:30:00,50.09,50.09,50.04,50.05,11000.0,48.7005,48.7005,48.6519,48.6616,11000.0
2013-01-30 12:40:00,50.08,50.1,50.04,50.08,12200.0,48.6908,48.7102,48.6519,48.6908,12200.0
2013-01-30 12:50:00,50.09,50.19,50.08,50.19,18100.0,48.7005,48.7977,48.6908,48.7977,18100.0
2013-01-30 13:00:00,50.2,50.22,50.13,50.16,18000.0,48.8075,48.8269,48.7394,48.7686,18000.0
2013-01-30 13:10:00,50.15,50.15,49.99,50.01,14400.0,48.7588,48.7588,48.6033,48.6227,14400.0
2013-01-30 13:20:00,50.03,50.18,50.03,50.17,26200.0,48.6422,48.788,48.6422,48.7783,26200.0
2013-01-30 13:30:00,50.16,50.21,50.16,50.19,13700.0,48.7686,48.8172,48.7686,48.7977,13700.0
2013-01-30 13:40:00,50.18,50.19,50.08,50.12,12900.0,48.788,48.7977,48.6908,48.7297,12900.0
2013-01-30 13:50:00,50.13,50.17,50.09,50.15,11100.0,48.7394,48.7783,48.7005,48.7588,11100.0
2013-01-30 14:00:00,50.14,50.15,50.09,50.1,6500.0,48.7491,48.7588,48.7005,48.7102,6500.0
2013-01-30 14:10:00,50.1,50.15,50.0,50.04,15000.0,48.7102,48.7588,48.613,48.6519,15000.0
2013-01-30 14:20:00,50.05,50.14,50.0,50.1,32700.0,48.6616,48.7491,48.613,48.7102,32700.0
2013-01-30 14:30:00,50.11,50.13,49.99,50.03,31000.0,48.72,48.7394,48.6033,48.6422,31000.0
2013-01-30 14:40:00,50.03,50.06,50.0,50.02,37200.0,48.6422,48.6713,48.613,48.6324,37200.0
2013-01-30 14:50:00,50.04,50.1,50.04,50.05,21200.0,48.6519,48.7102,48.6519,48.6616,21200.0
2013-01-30 15:00:00,50.05,50.11,50.01,50.09,36700.0,48.6616,48.72,48.6227,48.7005,36700.0
2013-01-30 15:10:00,50.09,50.09,49.95,50.03,49300.0,48.7005,48.7005,48.5644,48.6422,49300.0
2013-01-30 15:20:00,50.02,50.04,49.79,49.82,75300.0,48.6324,48.6519,48.4088,48.438,75300.0
2013-01-30 15:30:00,49.81,49.89,49.72,49.76,52500.0,48.4283,48.5061,48.3408,48.3797,52500.0
2013-01-30 15:40:00,49.76,49.81,49.65,49.76,107200.0,48.3797,48.4283,48.2727,48.3797,107200.0
2013-01-30 15:50:00,49.76,49.89,49.71,49.86,151400.0,48.3797,48.5061,48.331,48.4769,151400.0
2013-01-31 09:30:00,49.59,49.99,49.55,49.9,88200.0,48.2144,48.6033,48.1755,48.5158,88200.0
2013-01-31 09:40:00,49.84,50.4,49.7,50.11,81000.0,48.4574,49.0019,48.3213,48.72,81000.0
2013-01-31 09:50:00,50.11,50.33,49.97,50.3,80600.0,48.72,48.9338,48.5838,48.9047,80600.0
2013-01-31 10:00:00,50.3,50.62,50.23,50.62,38800.0,48.9047,49.2158,48.8366,49.2158,38800.0
2013-01-31 10:10:00,50.62,50.74,50.38,50.49,64600.0,49.2158,49.3325,48.9825,49.0894,64600.0
2013-01-31 10:20:00,50.51,50.66,50.26,50.29,43400.0,49.1089,49.2547,48.8658,48.895,43400.0
2013-01-31 10:30:00,50.28,50.56,50.27,50.4,34900.0,48.8852,49.1575,48.8755,49.0019,34900.0
2013-01-31 10:40:00,50.4,50.43,50.24,50.39,35100.0,49.0019,49.0311,48.8463,48.9922,35100.0
2013-01-31 10:50:00,50.39,50.39,50.17,50.17,24900.0,48.9922,48.9922,48.7783,48.7783,24900.0
2013-01-31 11:00:00,50.17,50.21,50.14,50.15,11400.0,48.7783,48.8172,48.7491,48.7588,11400.0
2013-01-31 11:10:00,50.14,50.15,50.03,50.05,9000.0,48.7491,48.7588,48.6422,48.6616,9000.0
2013-01-31 11:20:00,50.05,50.05,49.85,49.85,17400.0,48.6616,48.6616,48.4672,48.4672,17400.0
2013-01-31 11:30:00,49.85,49.89,49.75,49.88,30600.0,48.4672,48.5061,48.3699,48.4963,30600.0
2013-01-31 11:40:00,49.87,50.08,49.84,50.05,11600.0,48.4866,48.6908,48.4574,48.6616,11600.0
2013-01-31 11:50:00,50.03,50.06,49.91,49.91,13600.0,48.6422,48.6713,48.5255,48.5255,13600.0
2013-01-31 12:00:00,49.9,49.98,49.89,49.92,23900.0,48.5158,48.5936,48.5061,48.5352,23900.0
2013-01-31 12:10:00,49.93,50.22,49.93,50.12,17200.0,48.5449,48.8269,48.5449,48.7297,17200.0
2013-01-31 12:20:00,50.12,50.13,50.03,50.03,13900.0,48.7297,48.7394,48.6422,48.6422,13900.0
2013-01-31 12:30:00,50.05,50.16,50.01,50.16,12400.0,48.6616,48.7686,48.6227,48.7686,12400.0
2013-01-31 12:40:00,50.17,50.41,50.17,50.36,40300.0,48.7783,49.0116,48.7783,48.963,40300.0
2013-01-31 12:50:00,50.36,50.38,50.26,50.28,12100.0,48.963,48.9825,48.8658,48.8852,12100.0
2013-01-31 13:00:00,50.28,50.32,50.27,50.32,18600.0,48.8852,48.9241,48.8755,48.9241,18600.0
2013-01-31 13:10:00,50.31,50.45,50.29,50.45,15700.0,48.9144,49.0505,48.895,49.0505,15700.0
2013-01-31 13:20:00,50.44,50.45,50.34,50.36,18000.0,49.0408,49.0505,48.9436,48.963,18000.0
2013-01-31 13:30:00,50.36,50.38,50.32,50.37,8400.0,48.963,48.9825,48.9241,48.9727,8400.0
2013-01-31 13:40:00,50.35,50.43,50.33,50.4,15300.0,48.9533,49.0311,48.9338,49.0019,15300.0
2013-01-31 13:50:00,50.41,50.5,50.4,50.4,21100.0,49.0116,49.0991,49.0019,49.0019,21100.0
2013-01-31 14:00:00,50.39,50.46,50.36,50.43,21300.0,48.9922,49.0602,48.963,49.0311,21300.0
2013-01-31 14:10:00,50.42,50.44,50.37,50.43,11600.0,49.0214,49.0408,48.9727,49.0311,11600.0
2013-01-31 14:20:00,50.43,50.47,50.39,50.47,16800.0,49.0311,49.07,48.9922,49.07,16800.0
2013-01-31 14:30:00,50.48,50.55,50.46,50.49,19900.0,49.0797,49.1477,49.0602,49.0894,19900.0
2013-01-31 14:40:00,50.49,50.61,50.49,50.61,18000.0,49.0894,49.2061,49.0894,49.2061,18000.0
2013-01-31 14:50:00,50.61,50.64,50.6,50.61,19000.0,49.2061,49.2352,49.1964,49.2061,19000.0
2013-01-31 15:00:00,50.59,50.63,50.55,50.61,26000.0,49.1866,49.2255,49.1477,49.2061,26000.0
2013-01-31 15:10:00,50.6,50.66,50.58,50.66,203600.0,49.1964,49.2547,49.1769,49.2547,203600.0
2013-01-31 15:20:00,50.65,50.66,50.56,50.6,25400.0,49.245,49.2547,49.1575,49.1964,25400.0
2013-01-31 15:30:00,50.59,50.69,50.56,50.62,23500.0,49.1866,49.2839,49.1575,49.2158,23500.0
2013-01-31 15:40:00,50.62,50.64,50.53,50.53,60500.0,49.2158,49.2352,49.1283,49.1283,60500.0
2013-01-31 15:50:00,50.52,50.67,50.47,50.63,188400.0,49.1186,49.2644,49.07,49.2255,188400.0
2013-02-01 09:30:00,50.91,51.92,50.91,51.59,179300.0,49.4978,50.4797,49.4978,50.1589,179300.0
2013-02-01 09:40:00,51.6,51.89,51.6,51.88,344700.0,50.1686,50.4506,50.1686,50.4409,344700.0
2013-02-01 09:50:00,51.87,52.2,51.77,51.93,100300.0,50.4311,50.752,50.3339,50.4895,100300.0
2013-02-01 10:00:00,51.98,52.59,51.96,52.5,113100.0,50.5381,51.1312,50.5186,51.0437,113100.0
2013-02-01 10:10:00,52.5,52.54,52.21,52.49,45500.0,51.0437,51.0825,50.7617,51.0339,45500.0
2013-02-01 10:20:00,52.49,52.55,52.08,52.28,55400.0,51.0339,51.0923,50.6353,50.8298,55400.0
2013-02-01 10:30:00,52.24,52.31,52.09,52.22,29500.0,50.7909,50.8589,50.645,50.7714,29500.0
2013-02-01 10:40:00,52.21,52.33,52.01,52.28,57400.0,50.7617,50.8784,50.5672,50.8298,57400.0
2013-02-01 10:50:00,52.25,52.42,52.22,52.38,39100.0,50.8006,50.9659,50.7714,50.927,39100.0
2013-02-01 11:00:00,52.38,52.45,52.26,52.33,31000.0,50.927,50.995,50.8103,50.8784,31000.0
2013-02-01 11:10:00,52.33,52.6,52.33,52.55,38800.0,50.8784,51.1409,50.8784,51.0923,38800.0
2013-02-01 11:20:00,52.56,52.69,52.5,52.59,88800.0,51.102,51.2284,51.0437,51.1312,88800.0
2013-02-01 11:30:00,52.59,52.77,52.53,52.75,55300.0,51.1312,51.3062,51.0728,51.2867,55300.0
2013-02-01 11:40:00,52.76,53.14,52.76,52.79,91000.0,51.2964,51.6659,51.2964,51.3256,91000.0
2013-02-01 11:50:00,52.77,53.2,52.77,53.12,53000.0,51.3062,51.7242,51.3062,51.6465,53000.0
2013-02-01 12:00:00,53.18,53.37,52.83,52.91,92000.0,51.7048,51.8895,51.3645,51.4423,92000.0
2013-02-01 12:10:00,52.9,52.96,52.82,52.82,13500.0,51.4326,51.4909,51.3548,51.3548,13500.0
2013-02-01 12:20:00,52.83,52.94,52.76,52.93,14100.0,51.3645,51.4714,51.2964,51.4617,14100.0
2013-02-01 12:30:00,52.95,53.04,52.82,52.87,23600.0,51.4812,51.5687,51.3548,51.4034,23600.0
2013-02-01 12:40:00,52.85,52.95,52.65,52.69,23900.0,51.3839,51.4812,51.1895,51.2284,23900.0
2013-02-01 12:50:00,52.69,52.74,52.52,52.55,20900.0,51.2284,51.277,51.0631,51.0923,20900.0
2013-02-01 13:00:00,52.53,52.69,52.5,52.6,45000.0,51.0728,51.2284,51.0437,51.1409,45000.0
2013-02-01 13:10:00,52.59,52.65,52.48,52.56,42900.0,51.1312,51.1895,51.0242,51.102,42900.0
2013-02-01 13:20:00,52.56,52.67,52.5,52.66,21500.0,51.102,51.2089,51.0437,51.1992,21500.0
2013-02-01 13:30:00,52.66,52.66,52.52,52.54,13900.0,51.1992,51.1992,51.0631,51.0825,13900.0
2013-02-01 13:40:00,52.55,52.72,52.51,52.7,20500.0,51.0923,51.2576,51.0534,51.2381,20500.0
2013-02-01 13:50:00,52.66,52.67,52.45,52.45,44100.0,51.1992,51.2089,50.995,50.995,44100.0
2013-02-01 14:00:00,52.45,52.58,52.41,52.5,19200.0,50.995,51.1214,50.9562,51.0437,19200.0
2013-02-01 14:10:00,52.49,52.59,52.48,52.55,15900.0,51.0339,51.1312,51.0242,51.0923,15900.0
2013-02-01 14:20:00,52.56,52.62,52.49,52.61,27300.0,51.102,51.1603,51.0339,51.1506,27300.0
2013-02-01 14:30:00,52.62,52.64,52.42,52.58,25200.0,51.1603,51.1798,50.9659,51.1214,25200.0
2013-02-01 14:40:00,52.6,52.66,52.57,52.59,17300.0,51.1409,51.1992,51.1117,51.1312,17300.0
2013-02-01 14:50:00,52.58,52.58,52.45,52.47,18600.0,51.1214,51.1214,50.995,51.0145,18600.0
2013-02-01 15:00:00,52.48,52.53,52.42,52.42,22600.0,51.0242,51.0728,50.9659,50.9659,22600.0
2013-02-01 15:10:00,52.42,52.45,52.18,52.18,43000.0,50.9659,50.995,50.7325,50.7325,43000.0
2013-02-01 15:20:00,52.18,52.29,52.14,52.17,55800.0,50.7325,50.8395,50.6936,50.7228,55800.0
2013-02-01 15:30:00,52.15,52.42,52.13,52.33,65800.0,50.7034,50.9659,50.6839,50.8784,65800.0
2013-02-01 15:40:00,52.35,52.43,52.33,52.4,62700.0,50.8978,50.9756,50.8784,50.9464,62700.0
2013-02-01 15:50:00,52.41,52.47,52.23,52.27,106100.0,50.9562,51.0145,50.7811,50.82,106100.0
2013-02-04 09:30:00,51.68,52.08,51.65,51.98,42500.0,50.2464,50.6353,50.2172,50.5381,42500.0
2013-02-04 09:40:00,51.95,52.16,51.78,51.85,18400.0,50.5089,50.7131,50.3436,50.4117,18400.0
2013-02-04 09:50:00,51.83,51.98,51.73,51.9,33000.0,50.3922,50.5381,50.295,50.4603,33000.0
2013-02-04 10:00:00,51.94,51.97,51.68,51.9,44600.0,50.4992,50.5284,50.2464,50.4603,44600.0
2013-02-04 10:10:00,51.9,51.94,51.5,51.52,30500.0,50.4603,50.4992,50.0714,50.0908,30500.0
2013-02-04 10:20:00,51.51,51.56,51.16,51.23,60500.0,50.0811,50.1297,49.7408,49.8089,60500.0
2013-02-04 10:30:00,51.23,51.35,51.19,51.28,33100.0,49.8089,49.9256,49.77,49.8575,33100.0
2013-02-04 10:40:00,51.29,51.37,51.2,51.24,22600.0,49.8672,49.945,49.7797,49.8186,22600.0
2013-02-04 10:50:00,51.26,51.29,51.18,51.23,19300.0,49.8381,49.8672,49.7603,49.8089,19300.0
2013-02-04 11:00:00,51.22,51.24,51.07,51.12,15000.0,49.7992,49.8186,49.6533,49.7019,15000.0
2013-02-04 11:10:00,51.11,51.14,51.09,51.09,10400.0,49.6922,49.7214,49.6728,49.6728,10400.0
2013-02-04 11:20:00,51.11,51.13,51.01,51.02,19200.0,49.6922,49.7117,49.595,49.6047,19200.0
2013-02-04 11:30:00,51.02,51.11,50.98,51.01,32400.0,49.6047,49.6922,49.5658,49.595,32400.0
2013-02-04 11:40:00,51.03,51.06,50.92,51.02,14900.0,49.6144,49.6436,49.5075,49.6047,14900.0
2013-02-04 11:50:00,51.02,51.06,50.78,50.84,37300.0,49.6047,49.6436,49.3714,49.4297,37300.0
2013-02-04 12:00:00,50.86,50.9,50.6,50.65,37800.0,49.4491,49.488,49.1964,49.245,37800.0
2013-02-04 12:10:00,50.68,50.87,50.68,50.85,17800.0,49.2741,49.4589,49.2741,49.4394,17800.0
2013-02-04 12:20:00,50.84,50.95,50.74,50.93,13600.0,49.4297,49.5367,49.3325,49.5172,13600.0
2013-02-04 12:30:00,50.92,50.98,50.87,50.93,21700.0,49.5075,49.5658,49.4589,49.5172,21700.0
2013-02-04 12:40:00,50.93,51.06,50.9,50.93,24100.0,49.5172,49.6436,49.488,49.5172,24100.0
2013-02-04 12:50:00,50.92,50.94,50.87,50.94,10400.0,49.5075,49.5269,49.4589,49.5269,10400.0
2013-02-04 13:00:00,50.96,51.06,50.91,51.06,38400.0,49.5464,49.6436,49.4978,49.6436,38400.0
2013-02-04 13:10:00,51.05,51.07,50.96,51.02,12400.0,49.6339,49.6533,49.5464,49.6047,12400.0
2013-02-04 13:20:00,51.01,51.07,50.98,50.98,10700.0,49.595,49.6533,49.5658,49.5658,10700.0
2013-02-04 13:30:00,50.97,51.01,50.89,50.92,11700.0,49.5561,49.595,49.4783,49.5075,11700.0
2013-02-04 13:40:00,50.92,50.98,50.78,50.87,17100.0,49.5075,49.5658,49.3714,49.4589,17100.0
2013-02-04 13:50:00,50.88,51.06,50.88,51.06,13200.0,49.4686,49.6436,49.4686,49.6436,13200.0
2013-02-04 14:00:00,51.08,51.09,50.88,50.93,29800.0,49.663,49.6728,49.4686,49.5172,29800.0
2013-02-04 14:10:00,50.9,50.95,50.84,50.84,15600.0,49.488,49.5367,49.4297,49.4297,15600.0
2013-02-04 14:20:00,50.86,50.87,50.73,50.84,24700.0,49.4491,49.4589,49.3228,49.4297,24700.0
2013-02-04 14:30:00,50.9,50.93,50.83,50.85,15000.0,49.488,49.5172,49.42,49.4394,15000.0
2013-02-04 14:40:00,50.84,51.0,50.83,50.98,28200.0,49.4297,49.5853,49.42,49.5658,28200.0
2013-02-04 14:50:00,50.99,51.03,50.88,50.96,39000.0,49.5755,49.6144,49.4686,49.5464,39000.0
2013-02-04 15:00:00,50.96,50.97,50.75,50.76,26600.0,49.5464,49.5561,49.3422,49.3519,26600.0
2013-02-04 15:10:00,50.78,50.85,50.78,50.84,29300.0,49.3714,49.4394,49.3714,49.4297,29300.0
2013-02-04 15:20:00,50.84,50.85,50.7,50.77,48700.0,49.4297,49.4394,49.2936,49.3616,48700.0
2013-02-04 15:30:00,50.76,50.83,50.69,50.73,50300.0,49.3519,49.42,49.2839,49.3228,50300.0
2013-02-04 15:40:00,50.73,50.77,50.64,50.66,51100.0,49.3228,49.3616,49.2352,49.2547,51100.0
2013-02-04 15:50:00,50.64,50.8,50.6,50.76,167100.0,49.2352,49.3908,49.1964,49.3519,167100.0
2013-02-05 09:30:00,51.55,51.63,51.18,51.42,51800.0,50.12,50.1978,49.7603,49.9936,51800.0
2013-02-05 09:40:00,51.33,51.54,51.25,51.54,28000.0,49.9061,50.1103,49.8283,50.1103,28000.0
2013-02-05 09:50:00,51.59,51.67,51.41,51.48,31200.0,50.1589,50.2367,49.9839,50.0519,31200.0
2013-02-05 10:00:00,51.49,51.65,51.4,51.57,16000.0,50.0617,50.2172,49.9742,50.1395,16000.0
2013-02-05 10:10:00,51.54,51.62,51.43,51.44,36200.0,50.1103,50.1881,50.0033,50.0131,36200.0
2013-02-05 10:20:00,51.38,51.71,51.38,51.66,16500.0,49.9547,50.2756,49.9547,50.227,16500.0
2013-02-05 10:30:00,51.69,51.77,51.56,51.77,24800.0,50.2561,50.3339,50.1297,50.3339,24800.0
2013-02-05 10:40:00,51.74,51.87,51.69,51.87,20600.0,50.3047,50.4311,50.2561,50.4311,20600.0
2013-02-05 10:50:00,51.85,51.94,51.8,51.89,23200.0,50.4117,50.4992,50.3631,50.4506,23200.0
2013-02-05 11:00:00,51.9,51.93,51.83,51.86,20900.0,50.4603,50.4895,50.3922,50.4214,20900.0
2013-02-05 11:10:00,51.86,51.97,51.82,51.9,25200.0,50.4214,50.5284,50.3825,50.4603,25200.0
2013-02-05 11:20:00,51.89,51.95,51.85,51.9,29600.0,50.4506,50.5089,50.4117,50.4603,29600.0
2013-02-05 11:30:00,51.88,51.97,51.82,51.82,22500.0,50.4409,50.5284,50.3825,50.3825,22500.0
2013-02-05 11:40:00,51.84,51.89,51.77,51.8,29200.0,50.402,50.4506,50.3339,50.3631,29200.0
2013-02-05 11:50:00,51.8,51.86,51.77,51.8,7400.0,50.3631,50.4214,50.3339,50.3631,7400.0
2013-02-05 12:00:00,51.8,51.9,51.72,51.86,18200.0,50.3631,50.4603,50.2853,50.4214,18200.0
2013-02-05 12:10:00,51.85,51.96,51.82,51.94,21000.0,50.4117,50.5186,50.3825,50.4992,21000.0
2013-02-05 12:20:00,51.94,51.95,51.73,51.74,6100.0,50.4992,50.5089,50.295,50.3047,6100.0
2013-02-05 12:30:00,51.74,51.76,51.59,51.59,13600.0,50.3047,50.3242,50.1589,50.1589,13600.0
2013-02-05 12:40:00,51.61,51.67,51.56,51.66,8000.0,50.1783,50.2367,50.1297,50.227,8000.0
2013-02-05 12:50:00,51.64,51.65,51.54,51.56,10000.0,50.2075,50.2172,50.1103,50.1297,10000.0
2013-02-05 13:00:00,51.57,51.58,51.48,51.51,7700.0,50.1395,50.1492,50.0519,50.0811,7700.0
2013-02-05 13:10:00,51.5,51.54,51.44,51.5,28800.0,50.0714,50.1103,50.0131,50.0714,28800.0
2013-02-05 13:20:00,51.51,51.56,51.45,51.55,23000.0,50.0811,50.1297,50.0228,50.12,23000.0
2013-02-05 13:30:00,51.57,51.66,51.56,51.66,26300.0,50.1395,50.227,50.1297,50.227,26300.0
2013-02-05 13:40:00,51.66,51.73,51.62,51.69,10000.0,50.227,50.295,50.1881,50.2561,10000.0
2013-02-05 13:50:00,51.69,51.76,51.64,51.76,11800.0,50.2561,50.3242,50.2075,50.3242,11800.0
2013-02-05 14:00:00,51.75,51.89,51.75,51.88,12100.0,50.3145,50.4506,50.3145,50.4409,12100.0
2013-02-05 14:10:00,51.86,51.87,51.79,51.87,10400.0,50.4214,50.4311,50.3533,50.4311,10400.0
2013-02-05 14:20:00,51.87,51.9,51.82,51.86,15100.0,50.4311,50.4603,50.3825,50.4214,15100.0
2013-02-05 14:30:00,51.85,51.89,51.85,51.87,11500.0,50.4117,50.4506,50.4117,50.4311,11500.0
2013-02-05 14:40:00,51.88,52.08,51.88,52.08,30400.0,50.4409,50.6353,50.4409,50.6353,30400.0
2013-02-05 14:50:00,52.07,52.25,52.06,52.18,51900.0,50.6256,50.8006,50.6159,50.7325,51900.0
2013-02-05 15:00:00,52.16,52.24,52.11,52.2,38600.0,50.7131,50.7909,50.6645,50.752,38600.0
2013-02-05 15:10:00,52.2,52.27,52.2,52.2,29500.0,50.752,50.82,50.752,50.752,29500.0
2013-02-05 15:20:00,52.2,52.26,52.18,52.23,51700.0,50.752,50.8103,50.7325,50.7811,51700.0
2013-02-05 15:30:00,52.23,52.27,52.18,52.2,81400.0,50.7811,50.82,50.7325,50.752,81400.0
2013-02-05 15:40:00,52.2,52.23,52.15,52.16,56900.0,50.752,50.7811,50.7034,50.7131,56900.0
2013-02-05 15:50:00,52.16,52.16,51.91,51.94,172300.0,50.7131,50.7131,50.47,50.4992,172300.0
2013-02-06 09:30:00,51.56,51.75,51.02,51.62,55500.0,50.1297,50.3145,49.6047,50.1881,55500.0
2013-02-06 09:40:00,51.68,51.81,51.43,51.55,69200.0,50.2464,50.3728,50.0033,50.12,69200.0
2013-02-06 09:50:00,51.56,51.76,51.54,51.75,52200.0,50.1297,50.3242,50.1103,50.3145,52200.0
2013-02-06 10:00:00,51.75,51.79,51.55,51.69,30000.0,50.3145,50.3533,50.12,50.2561,30000.0
2013-02-06 10:10:00,51.69,51.72,51.58,51.63,26000.0,50.2561,50.2853,50.1492,50.1978,26000.0
2013-02-06 10:20:00,51.64,51.77,51.53,51.7,48100.0,50.2075,50.3339,50.1006,50.2658,48100.0
2013-02-06 10:30:00,51.74,51.95,51.65,51.73,90800.0,50.3047,50.5089,50.2172,50.295,90800.0
2013-02-06 10:40:00,51.75,51.76,51.64,51.68,18400.0,50.3145,50.3242,50.2075,50.2464,18400.0
2013-02-06 10:50:00,51.75,51.78,51.65,51.72,14000.0,50.3145,50.3436,50.2172,50.2853,14000.0
2013-02-06 11:00:00,51.68,51.82,51.66,51.69,51600.0,50.2464,50.3825,50.227,50.2561,51600.0
2013-02-06 11:10:00,51.69,52.13,51.68,52.13,41600.0,50.2561,50.6839,50.2464,50.6839,41600.0
2013-02-06 11:20:00,52.13,52.26,52.13,52.16,17300.0,50.6839,50.8103,50.6839,50.7131,17300.0
2013-02-06 11:30:00,52.17,52.24,52.05,52.13,15700.0,50.7228,50.7909,50.6061,50.6839,15700.0
2013-02-06 11:40:00,52.08,52.12,52.05,52.05,22400.0,50.6353,50.6742,50.6061,50.6061,22400.0
2013-02-06 11:50:00,52.06,52.21,52.05,52.21,19300.0,50.6159,50.7617,50.6061,50.7617,19300.0
2013-02-06 12:00:00,52.23,52.23,52.09,52.14,41200.0,50.7811,50.7811,50.645,50.6936,41200.0
2013-02-06 12:10:00,52.15,52.17,52.08,52.14,51800.0,50.7034,50.7228,50.6353,50.6936,51800.0
2013-02-06 12:20:00,52.12,52.14,52.06,52.06,8800.0,50.6742,50.6936,50.6159,50.6159,8800.0
2013-02-06 12:30:00,52.07,52.21,52.05,52.17,18100.0,50.6256,50.7617,50.6061,50.7228,18100.0
2013-02-06 12:40:00,52.15,52.15,52.1,52.11,20500.0,50.7034,50.7034,50.6547,50.6645,20500.0
2013-02-06 12:50:00,52.11,52.12,52.08,52.11,30300.0,50.6645,50.6742,50.6353,50.6645,30300.0
2013-02-06 13:00:00,52.1,52.12,52.04,52.07,22500.0,50.6547,50.6742,50.5964,50.6256,22500.0
2013-02-06 13:10:00,52.06,52.11,52.05,52.11,19900.0,50.6159,50.6645,50.6061,50.6645,19900.0
2013-02-06 13:20:00,52.15,52.15,51.87,51.89,35900.0,50.7034,50.7034,50.4311,50.4506,35900.0
2013-02-06 13:30:00,51.87,51.98,51.84,51.98,27200.0,50.4311,50.5381,50.402,50.5381,27200.0
2013-02-06 13:40:00,51.99,52.11,51.96,52.11,45700.0,50.5478,50.6645,50.5186,50.6645,45700.0
2013-02-06 13:50:00,52.1,52.15,52.02,52.13,17100.0,50.6547,50.7034,50.577,50.6839,17100.0
2013-02-06 14:00:00,52.13,52.15,52.06,52.06,21300.0,50.6839,50.7034,50.6159,50.6159,21300.0
2013-02-06 14:10:00,52.06,52.07,52.02,52.04,20100.0,50.6159,50.6256,50.577,50.5964,20100.0
2013-02-06 14:20:00,52.01,52.2,52.01,52.11,24800.0,50.5672,50.752,50.5672,50.6645,24800.0
2013-02-06 14:30:00,52.09,52.2,52.07,52.13,24800.0,50.645,50.752,50.6256,50.6839,24800.0
2013-02-06 14:40:00,52.15,52.2,52.12,52.2,30800.0,50.7034,50.752,50.6742,50.752,30800.0
2013-02-06 14:50:00,52.17,52.3,52.15,52.29,25700.0,50.7228,50.8492,50.7034,50.8395,25700.0
2013-02-06 15:00:00,52.29,52.44,52.27,52.39,57900.0,50.8395,50.9853,50.82,50.9367,57900.0
2013-02-06 15:10:00,52.39,52.4,52.22,52.3,24400.0,50.9367,50.9464,50.7714,50.8492,24400.0
2013-02-06 15:20:00,52.31,52.37,52.17,52.37,90200.0,50.8589,50.9173,50.7228,50.9173,90200.0
2013-02-06 15:30:00,52.38,52.57,52.33,52.4,80100.0,50.927,51.1117,50.8784,50.9464,80100.0
2013-02-06 15:40:00,52.41,52.61,52.41,52.61,62200.0,50.9562,51.1506,50.9562,51.1506,62200.0
2013-02-06 15:50:00,52.58,52.65,52.47,52.55,112800.0,51.1214,51.1895,51.0145,51.0923,112800.0
2013-02-07 09:30:00,52.4,52.48,51.84,51.95,71800.0,50.9464,51.0242,50.402,50.5089,71800.0
2013-02-07 09:40:00,51.88,52.09,51.82,52.01,41100.0,50.4409,50.645,50.3825,50.5672,41100.0
2013-02-07 09:50:00,52.01,52.2,51.85,52.11,50700.0,50.5672,50.752,50.4117,50.6645,50700.0
2013-02-07 10:00:00,52.11,52.25,52.06,52.09,21700.0,50.6645,50.8006,50.6159,50.645,21700.0
2013-02-07 10:10:00,52.06,52.21,52.02,52.12,43400.0,50.6159,50.7617,50.577,50.6742,43400.0
2013-02-07 10:20:00,52.07,52.12,51.9,51.95,59100.0,50.6256,50.6742,50.4603,50.5089,59100.0
2013-02-07 10:30:00,51.97,52.02,51.72,51.83,56900.0,50.5284,50.577,50.2853,50.3922,56900.0
2013-02-07 10:40:00,51.87,51.87,51.6,51.83,19300.0,50.4311,50.4311,50.1686,50.3922,19300.0
2013-02-07 10:50:00,51.84,51.84,51.38,51.63,62600.0,50.402,50.402,49.9547,50.1978,62600.0
2013-02-07 11:00:00,51.62,51.77,51.5,51.77,33400.0,50.1881,50.3339,50.0714,50.3339,33400.0
2013-02-07 11:10:00,51.76,51.8,51.66,51.78,19800.0,50.3242,50.3631,50.227,50.3436,19800.0
2013-02-07 11:20:00,51.79,51.87,51.75,51.86,42800.0,50.3533,50.4311,50.3145,50.4214,42800.0
2013-02-07 11:30:00,51.84,51.84,51.67,51.78,11300.0,50.402,50.402,50.2367,50.3436,11300.0
2013-02-07 11:40:00,51.78,51.79,51.66,51.75,19500.0,50.3436,50.3533,50.227,50.3145,19500.0
2013-02-07 11:50:00,51.76,51.88,51.76,51.81,18300.0,50.3242,50.4409,50.3242,50.3728,18300.0
2013-02-07 12:00:00,51.83,52.04,51.8,52.03,16300.0,50.3922,50.5964,50.3631,50.5867,16300.0
2013-02-07 12:10:00,52.01,52.1,51.92,51.93,6000.0,50.5672,50.6547,50.4797,50.4895,6000.0
2013-02-07 12:20:00,51.92,52.14,51.89,52.1,14500.0,50.4797,50.6936,50.4506,50.6547,14500.0
2013-02-07 12:30:00,52.1,52.13,52.05,52.05,14000.0,50.6547,50.6839,50.6061,50.6061,14000.0
2013-02-07 12:40:00,52.05,52.1,51.96,51.97,20500.0,50.6061,50.6547,50.5186,50.5284,20500.0
2013-02-07 12:50:00,51.94,52.0,51.89,51.92,17100.0,50.4992,50.5575,50.4506,50.4797,17100.0
2013-02-07 13:00:00,51.89,51.93,51.73,51.76,19000.0,50.4506,50.4895,50.295,50.3242,19000.0
2013-02-07 13:10:00,51.77,51.93,51.76,51.88,13600.0,50.3339,50.4895,50.3242,50.4409,13600.0
2013-02-07 13:20:00,51.88,52.02,51.81,52.02,15700.0,50.4409,50.577,50.3728,50.577,15700.0
2013-02-07 13:30:00,52.0,52.0,51.85,51.98,25900.0,50.5575,50.5575,50.4117,50.5381,25900.0
2013-02-07 13:40:00,52.02,52.1,51.99,52.06,37200.0,50.577,50.6547,50.5478,50.6159,37200.0
2013-02-07 13:50:00,52.09,52.4,52.09,52.34,19500.0,50.645,50.9464,50.645,50.8881,19500.0
2013-02-07 14:00:00,52.33,52.35,52.21,52.23,15100.0,50.8784,50.8978,50.7617,50.7811,15100.0
2013-02-07 14:10:00,52.23,52.33,52.23,52.24,23300.0,50.7811,50.8784,50.7811,50.7909,23300.0
2013-02-07 14:20:00,52.24,52.35,52.22,52.3,25900.0,50.7909,50.8978,50.7714,50.8492,25900.0
2013-02-07 14:30:00,52.33,52.35,52.21,52.24,22900.0,50.8784,50.8978,50.7617,50.7909,22900.0
2013-02-07 14:40:00,52.23,52.34,52.21,52.34,8900.0,50.7811,50.8881,50.7617,50.8881,8900.0
2013-02-07 14:50:00,52.32,52.45,52.25,52.39,56700.0,50.8686,50.995,50.8006,50.9367,56700.0
2013-02-07 15:00:00,52.36,52.42,52.22,52.36,18800.0,50.9075,50.9659,50.7714,50.9075,18800.0
2013-02-07 15:10:00,52.37,52.42,52.3,52.38,16100.0,50.9173,50.9659,50.8492,50.927,16100.0
2013-02-07 15:20:00,52.37,52.47,52.33,52.4,30900.0,50.9173,51.0145,50.8784,50.9464,30900.0
2013-02-07 15:30:00,52.4,52.5,52.3,52.34,67600.0,50.9464,51.0437,50.8492,50.8881,67600.0
2013-02-07 15:40:00,52.34,52.46,52.34,52.46,69500.0,50.8881,51.0048,50.8881,51.0048,69500.0
2013-02-07 15:50:00,52.47,52.47,52.33,52.44,116700.0,51.0145,51.0145,50.8784,50.9853,116700.0
2013-02-08 09:30:00,52.52,53.23,52.45,53.22,69200.0,51.0631,51.7534,50.995,51.7437,69200.0
2013-02-08 09:40:00,53.23,53.44,52.74,52.84,42300.0,51.7534,51.9576,51.277,51.3742,42300.0
2013-02-08 09:50:00,52.86,53.13,52.83,53.12,20100.0,51.3937,51.6562,51.3645,51.6465,20100.0
2013-02-08 10:00:00,53.1,53.44,53.06,53.14,32100.0,51.627,51.9576,51.5881,51.6659,32100.0
2013-02-08 10:10:00,53.04,53.15,52.9,53.01,31000.0,51.5687,51.6756,51.4326,51.5395,31000.0
2013-02-08 10:20:00,53.03,53.1,52.91,52.92,16800.0,51.559,51.627,51.4423,51.452,16800.0
2013-02-08 10:30:00,52.92,52.96,52.73,52.9,29400.0,51.452,51.4909,51.2673,51.4326,29400.0
2013-02-08 10:40:00,52.96,53.28,52.91,53.25,23400.0,51.4909,51.802,51.4423,51.7728,23400.0
2013-02-08 10:50:00,53.26,53.33,53.16,53.25,47600.0,51.7826,51.8506,51.6853,51.7728,47600.0
2013-02-08 11:00:00,53.28,53.32,53.18,53.22,18400.0,51.802,51.8409,51.7048,51.7437,18400.0
2013-02-08 11:10:00,53.23,53.27,53.19,53.23,24300.0,51.7534,51.7923,51.7145,51.7534,24300.0
2013-02-08 11:20:00,53.25,53.28,53.16,53.2,25400.0,51.7728,51.802,51.6853,51.7242,25400.0
2013-02-08 11:30:00,53.21,53.25,53.13,53.17,34100.0,51.734,51.7728,51.6562,51.6951,34100.0
2013-02-08 11:40:00,53.2,53.29,53.18,53.23,26100.0,51.7242,51.8117,51.7048,51.7534,26100.0
2013-02-08 11:50:00,53.25,53.39,53.25,53.33,21700.0,51.7728,51.909,51.7728,51.8506,21700.0
2013-02-08 12:00:00,53.32,53.36,53.23,53.23,26300.0,51.8409,51.8798,51.7534,51.7534,26300.0
2013-02-08 12:10:00,53.21,53.24,53.15,53.18,19200.0,51.734,51.7631,51.6756,51.7048,19200.0
2013-02-08 12:20:00,53.2,53.2,53.05,53.12,22800.0,51.7242,51.7242,51.5784,51.6465,22800.0
2013-02-08 12:30:00,53.1,53.14,52.95,53.08,28400.0,51.627,51.6659,51.4812,51.6076,28400.0
2013-02-08 12:40:00,53.08,53.1,52.9,52.97,13300.0,51.6076,51.627,51.4326,51.5006,13300.0
2013-02-08 12:50:00,52.99,53.08,52.94,53.06,16400.0,51.5201,51.6076,51.4714,51.5881,16400.0
2013-02-08 13:00:00,53.04,53.08,53.02,53.05,15000.0,51.5687,51.6076,51.5492,51.5784,15000.0
2013-02-08 13:10:00,53.04,53.04,52.83,52.88,6700.0,51.5687,51.5687,51.3645,51.4131,6700.0
2013-02-08 13:20:00,52.88,53.01,52.81,52.9,18400.0,51.4131,51.5395,51.3451,51.4326,18400.0
2013-02-08 13:30:00,52.9,53.02,52.86,53.02,24800.0,51.4326,51.5492,51.3937,51.5492,24800.0
2013-02-08 13:40:00,53.02,53.02,52.91,52.94,17700.0,51.5492,51.5492,51.4423,51.4714,17700.0
2013-02-08 13:50:00,52.97,53.0,52.9,52.94,13600.0,51.5006,51.5298,51.4326,51.4714,13600.0
2013-02-08 14:00:00,52.97,53.06,52.9,53.06,12300.0,51.5006,51.5881,51.4326,51.5881,12300.0
2013-02-08 14:10:00,53.06,53.07,52.97,52.99,5500.0,51.5881,51.5978,51.5006,51.5201,5500.0
2013-02-08 14:20:00,53.0,53.05,52.92,52.96,29700.0,51.5298,51.5784,51.452,51.4909,29700.0
2013-02-08 14:30:00,52.97,53.06,52.96,53.02,27600.0,51.5006,51.5881,51.4909,51.5492,27600.0
2013-02-08 14:40:00,53.01,53.05,52.95,52.97,17300.0,51.5395,51.5784,51.4812,51.5006,17300.0
2013-02-08 14:50:00,52.98,53.07,52.93,53.06,11100.0,51.5103,51.5978,51.4617,51.5881,11100.0
2013-02-08 15:00:00,53.06,53.08,53.01,53.06,12600.0,51.5881,51.6076,51.5395,51.5881,12600.0
2013-02-08 15:10:00,53.06,53.11,53.02,53.03,13300.0,51.5881,51.6367,51.5492,51.559,13300.0
2013-02-08 15:20:00,53.03,53.04,52.96,53.02,19600.0,51.559,51.5687,51.4909,51.5492,19600.0
2013-02-08 15:30:00,53.02,53.04,52.98,53.0,27400.0,51.5492,51.5687,51.5103,51.5298,27400.0
2013-02-08 15:40:00,52.98,53.04,52.96,53.0,27800.0,51.5103,51.5687,51.4909,51.5298,27800.0
2013-02-08 15:50:00,53.0,53.08,52.97,53.08,115000.0,51.5298,51.6076,51.5006,51.6076,115000.0
2013-02-11 09:30:00,53.09,53.84,53.06,53.45,95900.0,51.6173,52.3465,51.5881,51.9673,95900.0
2013-02-11 09:40:00,53.45,53.45,52.9,53.24,68000.0,51.9673,51.9673,51.4326,51.7631,68000.0
2013-02-11 09:50:00,53.25,53.39,53.2,53.27,36400.0,51.7728,51.909,51.7242,51.7923,36400.0
2013-02-11 10:00:00,53.28,53.64,53.13,53.59,65700.0,51.802,52.152,51.6562,52.1034,65700.0
2013-02-11 10:10:00,53.54,53.6,53.02,53.1,67400.0,52.0548,52.1131,51.5492,51.627,67400.0
2013-02-11 10:20:00,53.11,53.24,52.86,53.13,50100.0,51.6367,51.7631,51.3937,51.6562,50100.0
2013-02-11 10:30:00,53.1,53.24,53.0,53.24,24400.0,51.627,51.7631,51.5298,51.7631,24400.0
2013-02-11 10:40:00,53.23,53.37,53.13,53.29,51400.0,51.7534,51.8895,51.6562,51.8117,51400.0
2013-02-11 10:50:00,53.23,53.45,53.23,53.32,19000.0,51.7534,51.9673,51.7534,51.8409,19000.0
2013-02-11 11:00:00,53.29,53.43,53.26,53.31,23000.0,51.8117,51.9479,51.7826,51.8312,23000.0
2013-02-11 11:10:00,53.33,53.36,53.26,53.28,20900.0,51.8506,51.8798,51.7826,51.802,20900.0
2013-02-11 11:20:00,53.28,53.29,53.12,53.15,15600.0,51.802,51.8117,51.6465,51.6756,15600.0
2013-02-11 11:30:00,53.2,53.27,53.14,53.19,22400.0,51.7242,51.7923,51.6659,51.7145,22400.0
2013-02-11 11:40:00,53.2,53.34,53.2,53.27,23100.0,51.7242,51.8604,51.7242,51.7923,23100.0
2013-02-11 11:50:00,53.27,53.42,53.27,53.38,25200.0,51.7923,51.9381,51.7923,51.8992,25200.0
2013-02-11 12:00:00,53.38,53.53,53.28,53.32,56000.0,51.8992,52.0451,51.802,51.8409,56000.0
2013-02-11 12:10:00,53.29,53.43,53.27,53.36,73900.0,51.8117,51.9479,51.7923,51.8798,73900.0
2013-02-11 12:20:00,53.35,53.42,53.29,53.34,19900.0,51.8701,51.9381,51.8117,51.8604,19900.0
2013-02-11 12:30:00,53.34,53.37,53.3,53.33,15600.0,51.8604,51.8895,51.8215,51.8506,15600.0
2013-02-11 12:40:00,53.34,53.41,53.16,53.16,24900.0,51.8604,51.9284,51.6853,51.6853,24900.0
2013-02-11 12:50:00,53.18,53.23,53.15,53.2,15200.0,51.7048,51.7534,51.6756,51.7242,15200.0
2013-02-11 13:00:00,53.19,53.32,53.19,53.32,12700.0,51.7145,51.8409,51.7145,51.8409,12700.0
2013-02-11 13:10:00,53.31,53.45,53.24,53.36,40300.0,51.8312,51.9673,51.7631,51.8798,40300.0
2013-02-11 13:20:00,53.35,53.48,53.32,53.43,20700.0,51.8701,51.9965,51.8409,51.9479,20700.0
2013-02-11 13:30:00,53.45,53.47,53.33,53.33,13900.0,51.9673,51.9867,51.8506,51.8506,13900.0
2013-02-11 13:40:00,53.32,53.33,53.21,53.25,25400.0,51.8409,51.8506,51.734,51.7728,25400.0
2013-02-11 13:50:00,53.26,53.34,53.19,53.25,17500.0,51.7826,51.8604,51.7145,51.7728,17500.0
2013-02-11 14:00:00,53.26,53.31,53.24,53.3,14300.0,51.7826,51.8312,51.7631,51.8215,14300.0
2013-02-11 14:10:00,53.31,53.31,53.13,53.13,7800.0,51.8312,51.8312,51.6562,51.6562,7800.0
2013-02-11 14:20:00,53.13,53.3,53.13,53.27,13700.0,51.6562,51.8215,51.6562,51.7923,13700.0
2013-02-11 14:30:00,53.26,53.37,53.26,53.33,17200.0,51.7826,51.8895,51.7826,51.8506,17200.0
2013-02-11 14:40:00,53.33,53.38,53.29,53.31,16800.0,51.8506,51.8992,51.8117,51.8312,16800.0
2013-02-11 14:50:00,53.3,53.32,53.19,53.24,13300.0,51.8215,51.8409,51.7145,51.7631,13300.0
2013-02-11 15:00:00,53.24,53.31,53.18,53.28,25300.0,51.7631,51.8312,51.7048,51.802,25300.0
2013-02-11 15:10:00,53.23,53.35,53.2,53.31,15200.0,51.7534,51.8701,51.7242,51.8312,15200.0
2013-02-11 15:20:00,53.31,53.35,53.22,53.24,15300.0,51.8312,51.8701,51.7437,51.7631,15300.0
2013-02-11 15:30:00,53.26,53.3,53.22,53.25,36500.0,51.7826,51.8215,51.7437,51.7728,36500.0
2013-02-11 15:40:00,53.25,53.34,53.24,53.32,21900.0,51.7728,51.8604,51.7631,51.8409,21900.0
2013-02-11 15:50:00,53.32,53.32,53.24,53.31,78900.0,51.8409,51.8409,51.7631,51.8312,78900.0
2013-02-12 09:30:00,54.0,54.25,53.77,54.25,122600.0,52.502,52.7451,52.2784,52.7451,122600.0
2013-02-12 09:40:00,54.25,55.04,54.21,54.37,312200.0,52.7451,53.5132,52.7062,52.8618,312200.0
2013-02-12 09:50:00,54.43,54.74,54.19,54.55,127500.0,52.9201,53.2215,52.6868,53.0368,127500.0
2013-02-12 10:00:00,54.53,54.68,54.49,54.6,40000.0,53.0173,53.1632,52.9785,53.0854,40000.0
2013-02-12 10:10:00,54.6,54.97,54.58,54.81,34900.0,53.0854,53.4451,53.066,53.2896,34900.0
2013-02-12 10:20:00,54.81,54.93,54.71,54.81,55100.0,53.2896,53.4062,53.1923,53.2896,55100.0
2013-02-12 10:30:00,54.8,54.84,54.54,54.54,48200.0,53.2799,53.3187,53.0271,53.0271,48200.0
2013-02-12 10:40:00,54.54,54.55,54.3,54.52,88500.0,53.0271,53.0368,52.7937,53.0076,88500.0
2013-02-12 10:50:00,54.53,54.63,54.44,54.59,31600.0,53.0173,53.1146,52.9298,53.0757,31600.0
2013-02-12 11:00:00,54.59,54.63,54.56,54.59,18700.0,53.0757,53.1146,53.0465,53.0757,18700.0
2013-02-12 11:10:00,54.59,54.6,54.55,54.59,17600.0,53.0757,53.0854,53.0368,53.0757,17600.0
2013-02-12 11:20:00,54.59,54.94,54.55,54.72,68300.0,53.0757,53.416,53.0368,53.2021,68300.0
2013-02-12 11:30:00,54.7,54.73,54.56,54.63,22000.0,53.1826,53.2118,53.0465,53.1146,22000.0
2013-02-12 11:40:00,54.63,54.73,54.44,54.45,26800.0,53.1146,53.2118,52.9298,52.9396,26800.0
2013-02-12 11:50:00,54.45,54.46,54.3,54.39,16300.0,52.9396,52.9493,52.7937,52.8812,16300.0
2013-02-12 12:00:00,54.41,54.58,54.41,54.49,16500.0,52.9007,53.066,52.9007,52.9785,16500.0
2013-02-12 12:10:00,54.5,54.65,54.49,54.55,12600.0,52.9882,53.134,52.9785,53.0368,12600.0
2013-02-12 12:20:00,54.56,54.64,54.55,54.64,15200.0,53.0465,53.1243,53.0368,53.1243,15200.0
2013-02-12 12:30:00,54.63,54.67,54.55,54.67,9300.0,53.1146,53.1535,53.0368,53.1535,9300.0
2013-02-12 12:40:00,54.69,54.7,54.62,54.69,21800.0,53.1729,53.1826,53.1048,53.1729,21800.0
2013-02-12 12:50:00,54.69,54.95,54.69,54.95,29500.0,53.1729,53.4257,53.1729,53.4257,29500.0
2013-02-12 13:00:00,54.95,55.04,54.77,54.77,58400.0,53.4257,53.5132,53.2507,53.2507,58400.0
2013-02-12 13:10:00,54.78,54.98,54.7,54.92,55800.0,53.2604,53.4549,53.1826,53.3965,55800.0
2013-02-12 13:20:00,54.93,54.97,54.75,54.84,33000.0,53.4062,53.4451,53.2312,53.3187,33000.0
2013-02-12 13:30:00,54.84,54.89,54.77,54.79,45700.0,53.3187,53.3674,53.2507,53.2701,45700.0
2013-02-12 13:40:00,54.75,54.86,54.73,54.82,39500.0,53.2312,53.3382,53.2118,53.2993,39500.0
2013-02-12 13:50:00,54.83,54.83,54.45,54.48,24500.0,53.309,53.309,52.9396,52.9687,24500.0
2013-02-12 14:00:00,54.48,54.72,54.48,54.57,33200.0,52.9687,53.2021,52.9687,53.0562,33200.0
2013-02-12 14:10:00,54.59,54.61,54.53,54.59,17000.0,53.0757,53.0951,53.0173,53.0757,17000.0
2013-02-12 14:20:00,54.59,54.59,54.45,54.45,28400.0,53.0757,53.0757,52.9396,52.9396,28400.0
2013-02-12 14:30:00,54.45,54.49,54.37,54.39,9400.0,52.9396,52.9785,52.8618,52.8812,9400.0
2013-02-12 14:40:00,54.4,54.42,54.28,54.39,25800.0,52.8909,52.9104,52.7743,52.8812,25800.0
2013-02-12 14:50:00,54.41,54.44,54.4,54.44,17800.0,52.9007,52.9298,52.8909,52.9298,17800.0
2013-02-12 15:00:00,54.44,54.57,54.43,54.49,72300.0,52.9298,53.0562,52.9201,52.9785,72300.0
2013-02-12 15:10:00,54.5,54.5,54.42,54.43,41700.0,52.9882,52.9882,52.9104,52.9201,41700.0
2013-02-12 15:20:00,54.43,54.45,54.26,54.3,43100.0,52.9201,52.9396,52.7548,52.7937,43100.0
2013-02-12 15:30:00,54.29,54.3,54.12,54.18,73700.0,52.784,52.7937,52.6187,52.6771,73700.0
2013-02-12 15:40:00,54.18,54.25,54.08,54.21,76500.0,52.6771,52.7451,52.5798,52.7062,76500.0
2013-02-12 15:50:00,54.21,54.31,54.17,54.3,128600.0,52.7062,52.8034,52.6673,52.7937,128600.0
2013-02-13 09:30:00,54.5,55.1,54.37,55.07,142600.0,52.9882,53.5715,52.8618,53.5424,142600.0
2013-02-13 09:40:00,55.01,55.33,54.99,55.23,124200.0,53.484,53.7951,53.4646,53.6979,124200.0
2013-02-13 09:50:00,55.17,55.18,55.01,55.1,74000.0,53.6396,53.6493,53.484,53.5715,74000.0
2013-02-13 10:00:00,55.08,55.63,55.08,55.61,97500.0,53.5521,54.0868,53.5521,54.0674,97500.0
2013-02-13 10:10:00,55.62,55.73,55.57,55.7,52100.0,54.0771,54.1841,54.0285,54.1549,52100.0
2013-02-13 10:20:00,55.7,55.72,55.11,55.2,68200.0,54.1549,54.1743,53.5813,53.6688,68200.0
2013-02-13 10:30:00,55.2,55.32,54.9,54.96,64300.0,53.6688,53.7854,53.3771,53.4354,64300.0
2013-02-13 10:40:00,54.99,55.03,54.62,54.62,68500.0,53.4646,53.5035,53.1048,53.1048,68500.0
2013-02-13 10:50:00,54.63,54.73,54.5,54.73,31700.0,53.1146,53.2118,52.9882,53.2118,31700.0
2013-02-13 11:00:00,54.73,55.04,54.73,55.0,19200.0,53.2118,53.5132,53.2118,53.4743,19200.0
2013-02-13 11:10:00,54.98,55.0,54.68,54.69,22800.0,53.4549,53.4743,53.1632,53.1729,22800.0
2013-02-13 11:20:00,54.67,54.88,54.65,54.87,42300.0,53.1535,53.3576,53.134,53.3479,42300.0
2013-02-13 11:30:00,54.83,54.96,54.79,54.8,13400.0,53.309,53.4354,53.2701,53.2799,13400.0
2013-02-13 11:40:00,54.87,54.93,54.65,54.7,36800.0,53.3479,53.4062,53.134,53.1826,36800.0
2013-02-13 11:50:00,54.68,54.83,54.59,54.83,49500.0,53.1632,53.309,53.0757,53.309,49500.0
2013-02-13 12:00:00,54.83,54.95,54.83,54.9,13000.0,53.309,53.4257,53.309,53.3771,13000.0
2013-02-13 12:10:00,54.91,54.93,54.84,54.84,12300.0,53.3868,53.4062,53.3187,53.3187,12300.0
2013-02-13 12:20:00,54.84,54.92,54.83,54.92,25700.0,53.3187,53.3965,53.309,53.3965,25700.0
2013-02-13 12:30:00,54.88,55.0,54.88,54.96,23400.0,53.3576,53.4743,53.3576,53.4354,23400.0
2013-02-13 12:40:00,54.96,55.03,54.96,55.0,59900.0,53.4354,53.5035,53.4354,53.4743,59900.0
2013-02-13 12:50:00,54.97,55.0,54.91,54.91,23000.0,53.4451,53.4743,53.3868,53.3868,23000.0
2013-02-13 13:00:00,54.91,54.95,54.8,54.84,8100.0,53.3868,53.4257,53.2799,53.3187,8100.0
2013-02-13 13:10:00,54.84,54.92,54.82,54.9,20200.0,53.3187,53.3965,53.2993,53.3771,20200.0
2013-02-13 13:20:00,54.9,55.01,54.84,54.98,25600.0,53.3771,53.484,53.3187,53.4549,25600.0
2013-02-13 13:30:00,54.98,55.0,54.93,55.0,11600.0,53.4549,53.4743,53.4062,53.4743,11600.0
2013-02-13 13:40:00,54.98,55.09,54.97,55.05,37900.0,53.4549,53.5618,53.4451,53.5229,37900.0
2013-02-13 13:50:00,55.05,55.11,55.03,55.09,28200.0,53.5229,53.5813,53.5035,53.5618,28200.0
2013-02-13 14:00:00,55.07,55.1,55.03,55.05,41900.0,53.5424,53.5715,53.5035,53.5229,41900.0
2013-02-13 14:10:00,55.05,55.08,55.0,55.0,45500.0,53.5229,53.5521,53.4743,53.4743,45500.0
2013-02-13 14:20:00,55.0,55.1,55.0,55.1,54400.0,53.4743,53.5715,53.4743,53.5715,54400.0
2013-02-13 14:30:00,55.1,55.12,55.0,55.07,43300.0,53.5715,53.591,53.4743,53.5424,43300.0
2013-02-13 14:40:00,55.08,55.27,55.04,55.27,28400.0,53.5521,53.7368,53.5132,53.7368,28400.0
2013-02-13 14:50:00,55.27,55.34,55.26,55.31,76400.0,53.7368,53.8049,53.7271,53.7757,76400.0
2013-02-13 15:00:00,55.3,55.45,55.25,55.27,56800.0,53.766,53.9118,53.7174,53.7368,56800.0
2013-02-13 15:10:00,55.27,55.33,55.14,55.21,20500.0,53.7368,53.7951,53.6104,53.6785,20500.0
2013-02-13 15:20:00,55.21,55.33,55.21,55.3,51900.0,53.6785,53.7951,53.6785,53.766,51900.0
2013-02-13 15:30:00,55.29,55.34,55.19,55.22,45100.0,53.7563,53.8049,53.659,53.6882,45100.0
2013-02-13 15:40:00,55.22,55.32,55.21,55.32,74900.0,53.6882,53.7854,53.6785,53.7854,74900.0
2013-02-13 15:50:00,55.33,55.48,55.3,55.48,171700.0,53.7951,53.941,53.766,53.941,171700.0
2013-02-14 09:30:00,55.21,55.32,54.88,55.03,91900.0,53.6785,53.7854,53.3576,53.5035,91900.0
2013-02-14 09:40:00,55.03,55.45,54.98,55.34,75800.0,53.5035,53.9118,53.4549,53.8049,75800.0
2013-02-14 09:50:00,55.36,55.45,55.19,55.3,27300.0,53.8243,53.9118,53.659,53.766,27300.0
2013-02-14 10:00:00,55.29,55.54,55.28,55.47,22900.0,53.7563,53.9993,53.7465,53.9313,22900.0
2013-02-14 10:10:00,55.46,55.75,55.43,55.72,101700.0,53.9215,54.2035,53.8924,54.1743,101700.0
2013-02-14 10:20:00,55.7,55.94,55.59,55.94,26200.0,54.1549,54.3882,54.0479,54.3882,26200.0
2013-02-14 10:30:00,55.92,55.93,55.63,55.78,71800.0,54.3688,54.3785,54.0868,54.2327,71800.0
2013-02-14 10:40:00,55.8,55.92,55.67,55.9,63700.0,54.2521,54.3688,54.1257,54.3493,63700.0
2013-02-14 10:50:00,55.92,55.95,55.81,55.84,22500.0,54.3688,54.398,54.2618,54.291,22500.0
2013-02-14 11:00:00,55.81,55.89,55.77,55.78,59500.0,54.2618,54.3396,54.2229,54.2327,59500.0
2013-02-14 11:10:00,55.75,55.8,55.65,55.8,9500.0,54.2035,54.2521,54.1063,54.2521,9500.0
2013-02-14 11:20:00,55.79,56.03,55.78,55.9,37700.0,54.2424,54.4757,54.2327,54.3493,37700.0
2013-02-14 11:30:00,55.88,55.9,55.75,55.86,28200.0,54.3299,54.3493,54.2035,54.3104,28200.0
2013-02-14 11:40:00,55.87,55.91,55.81,55.85,13800.0,54.3202,54.3591,54.2618,54.3007,13800.0
2013-02-14 11:50:00,55.85,55.95,55.84,55.88,65400.0,54.3007,54.398,54.291,54.3299,65400.0
2013-02-14 12:00:00,55.86,55.91,55.84,55.87,19100.0,54.3104,54.3591,54.291,54.3202,19100.0
2013-02-14 12:10:00,55.88,55.94,55.86,55.89,12100.0,54.3299,54.3882,54.3104,54.3396,12100.0
2013-02-14 12:20:00,55.87,55.92,55.85,55.91,7700.0,54.3202,54.3688,54.3007,54.3591,7700.0
2013-02-14 12:30:00,55.91,55.92,55.83,55.91,23500.0,54.3591,54.3688,54.2813,54.3591,23500.0
2013-02-14 12:40:00,55.9,55.96,55.85,55.92,30300.0,54.3493,54.4077,54.3007,54.3688,30300.0
2013-02-14 12:50:00,55.92,56.08,55.86,55.91,24600.0,54.3688,54.5243,54.3104,54.3591,24600.0
2013-02-14 13:00:00,55.92,56.07,55.89,56.03,16300.0,54.3688,54.5146,54.3396,54.4757,16300.0
2013-02-14 13:10:00,56.01,56.17,55.98,56.17,22000.0,54.4563,54.6118,54.4271,54.6118,22000.0
2013-02-14 13:20:00,56.18,56.18,55.96,56.06,48900.0,54.6216,54.6216,54.4077,54.5049,48900.0
2013-02-14 13:30:00,56.05,56.09,55.9,55.91,23900.0,54.4952,54.5341,54.3493,54.3591,23900.0
2013-02-14 13:40:00,55.91,56.11,55.89,55.99,18900.0,54.3591,54.5535,54.3396,54.4368,18900.0
2013-02-14 13:50:00,55.98,55.98,55.8,55.83,33800.0,54.4271,54.4271,54.2521,54.2813,33800.0
2013-02-14 14:00:00,55.83,55.83,55.71,55.78,40500.0,54.2813,54.2813,54.1646,54.2327,40500.0
2013-02-14 14:10:00,55.76,55.88,55.7,55.83,23300.0,54.2132,54.3299,54.1549,54.2813,23300.0
2013-02-14 14:20:00,55.83,55.88,55.76,55.76,22800.0,54.2813,54.3299,54.2132,54.2132,22800.0
2013-02-14 14:30:00,55.76,55.81,55.72,55.81,13400.0,54.2132,54.2618,54.1743,54.2618,13400.0
2013-02-14 14:40:00,55.8,55.81,55.67,55.72,27900.0,54.2521,54.2618,54.1257,54.1743,27900.0
2013-02-14 14:50:00,55.72,55.82,55.7,55.81,24000.0,54.1743,54.2716,54.1549,54.2618,24000.0
2013-02-14 15:00:00,55.81,55.84,55.78,55.8,24400.0,54.2618,54.291,54.2327,54.2521,24400.0
2013-02-14 15:10:00,55.79,56.01,55.78,55.88,54800.0,54.2424,54.4563,54.2327,54.3299,54800.0
2013-02-14 15:20:00,55.87,55.93,55.8,55.86,44700.0,54.3202,54.3785,54.2521,54.3104,44700.0
2013-02-14 15:30:00,55.87,55.99,55.76,55.99,42500.0,54.3202,54.4368,54.2132,54.4368,42500.0
2013-02-14 15:40:00,55.98,56.08,55.89,55.9,45100.0,54.4271,54.5243,54.3396,54.3493,45100.0
2013-02-14 15:50:00,55.89,55.95,55.87,55.91,89800.0,54.3396,54.398,54.3202,54.3591,89800.0
2013-02-15 09:30:00,55.72,56.16,55.61,55.84,71500.0,54.1743,54.6021,54.0674,54.291,71500.0
2013-02-15 09:40:00,55.83,56.05,55.78,56.02,74000.0,54.2813,54.4952,54.2327,54.466,74000.0
2013-02-15 09:50:00,55.99,56.04,55.76,55.85,57800.0,54.4368,54.4855,54.2132,54.3007,57800.0
2013-02-15 10:00:00,55.82,56.11,55.79,55.98,61900.0,54.2716,54.5535,54.2424,54.4271,61900.0
2013-02-15 10:10:00,55.95,56.04,55.9,55.95,20400.0,54.398,54.4855,54.3493,54.398,20400.0
2013-02-15 10:20:00,55.95,56.02,55.77,55.82,27600.0,54.398,54.466,54.2229,54.2716,27600.0
2013-02-15 10:30:00,55.77,55.9,55.62,55.9,22000.0,54.2229,54.3493,54.0771,54.3493,22000.0
2013-02-15 10:40:00,55.91,55.99,55.74,55.82,16500.0,54.3591,54.4368,54.1938,54.2716,16500.0
2013-02-15 10:50:00,55.82,55.89,55.7,55.76,53000.0,54.2716,54.3396,54.1549,54.2132,53000.0
2013-02-15 11:00:00,55.77,55.79,55.61,55.61,38500.0,54.2229,54.2424,54.0674,54.0674,38500.0
2013-02-15 11:10:00,55.61,55.65,55.53,55.63,18600.0,54.0674,54.1063,53.9896,54.0868,18600.0
2013-02-15 11:20:00,55.61,55.75,55.57,55.71,94200.0,54.0674,54.2035,54.0285,54.1646,94200.0
2013-02-15 11:30:00,55.7,55.75,55.65,55.7,29000.0,54.1549,54.2035,54.1063,54.1549,29000.0
2013-02-15 11:40:00,55.68,55.72,55.53,55.53,49600.0,54.1354,54.1743,53.9896,53.9896,49600.0
2013-02-15 11:50:00,55.53,55.57,55.5,55.51,12400.0,53.9896,54.0285,53.9604,53.9702,12400.0
2013-02-15 12:00:00,55.51,55.54,55.27,55.3,85200.0,53.9702,53.9993,53.7368,53.766,85200.0
2013-02-15 12:10:00,55.29,55.29,54.94,55.05,71400.0,53.7563,53.7563,53.416,53.5229,71400.0
2013-02-15 12:20:00,55.07,55.33,55.05,55.33,30400.0,53.5424,53.7951,53.5229,53.7951,30400.0
2013-02-15 12:30:00,55.33,55.36,55.21,55.25,22100.0,53.7951,53.8243,53.6785,53.7174,22100.0
2013-02-15 12:40:00,55.29,55.33,55.2,55.2,20600.0,53.7563,53.7951,53.6688,53.6688,20600.0
2013-02-15 12:50:00,55.2,55.41,55.19,55.25,44500.0,53.6688,53.8729,53.659,53.7174,44500.0
2013-02-15 13:00:00,55.25,55.32,55.23,55.31,24300.0,53.7174,53.7854,53.6979,53.7757,24300.0
2013-02-15 13:10:00,55.31,55.37,55.22,55.35,42500.0,53.7757,53.834,53.6882,53.8146,42500.0
2013-02-15 13:20:00,55.33,55.35,55.02,55.02,28500.0,53.7951,53.8146,53.4937,53.4937,28500.0
2013-02-15 13:30:00,55.03,55.07,54.99,55.04,67600.0,53.5035,53.5424,53.4646,53.5132,67600.0
2013-02-15 13:40:00,55.05,55.07,55.0,55.07,37800.0,53.5229,53.5424,53.4743,53.5424,37800.0
2013-02-15 13:50:00,55.07,55.17,55.0,55.01,47200.0,53.5424,53.6396,53.4743,53.484,47200.0
2013-02-15 14:00:00,55.02,55.18,55.01,55.15,18900.0,53.4937,53.6493,53.484,53.6201,18900.0
2013-02-15 14:10:00,55.15,55.22,55.01,55.01,23700.0,53.6201,53.6882,53.484,53.484,23700.0
2013-02-15 14:20:00,55.02,55.05,54.76,54.76,25900.0,53.4937,53.5229,53.241,53.241,25900.0
2013-02-15 14:30:00,54.75,54.89,54.71,54.87,26600.0,53.2312,53.3674,53.1923,53.3479,26600.0
2013-02-15 14:40:00,54.87,54.87,54.63,54.76,32700.0,53.3479,53.3479,53.1146,53.241,32700.0
2013-02-15 14:50:00,54.71,54.92,54.71,54.82,31200.0,53.1923,53.3965,53.1923,53.2993,31200.0
2013-02-15 15:00:00,54.8,54.91,54.62,54.74,31600.0,53.2799,53.3868,53.1048,53.2215,31600.0
2013-02-15 15:10:00,54.75,54.76,54.61,54.73,24100.0,53.2312,53.241,53.0951,53.2118,24100.0
2013-02-15 15:20:00,54.74,54.96,54.74,54.88,43600.0,53.2215,53.4354,53.2215,53.3576,43600.0
2013-02-15 15:30:00,54.87,55.0,54.86,54.92,81900.0,53.3479,53.4743,53.3382,53.3965,81900.0
2013-02-15 15:40:00,54.92,54.98,54.81,54.86,78600.0,53.3965,53.4549,53.2896,53.3382,78600.0
2013-02-15 15:50:00,54.86,54.92,54.76,54.87,93400.0,53.3382,53.3965,53.241,53.3479,93400.0
2013-02-19 09:30:00,55.0,55.16,54.52,54.57,51700.0,53.4743,53.6299,53.0076,53.0562,51700.0
2013-02-19 09:40:00,54.61,55.05,54.61,55.0,59900.0,53.0951,53.5229,53.0951,53.4743,59900.0
2013-02-19 09:50:00,55.05,55.16,54.97,55.12,38300.0,53.5229,53.6299,53.4451,53.591,38300.0
2013-02-19 10:00:00,55.08,55.24,55.07,55.1,21200.0,53.5521,53.7076,53.5424,53.5715,21200.0
2013-02-19 10:10:00,55.12,55.2,55.1,55.12,16900.0,53.591,53.6688,53.5715,53.591,16900.0
2013-02-19 10:20:00,55.15,55.18,55.05,55.08,35200.0,53.6201,53.6493,53.5229,53.5521,35200.0
2013-02-19 10:30:00,55.07,55.1,54.78,54.85,38900.0,53.5424,53.5715,53.2604,53.3285,38900.0
2013-02-19 10:40:00,54.86,54.97,54.82,54.92,7400.0,53.3382,53.4451,53.2993,53.3965,7400.0
2013-02-19 10:50:00,54.97,54.97,54.81,54.87,16300.0,53.4451,53.4451,53.2896,53.3479,16300.0
2013-02-19 11:00:00,54.87,54.87,54.79,54.8,14700.0,53.3479,53.3479,53.2701,53.2799,14700.0
2013-02-19 11:10:00,54.81,54.9,54.81,54.88,12400.0,53.2896,53.3771,53.2896,53.3576,12400.0
2013-02-19 11:20:00,54.88,55.13,54.81,55.13,23800.0,53.3576,53.6007,53.2896,53.6007,23800.0
2013-02-19 11:30:00,55.13,55.34,55.01,55.34,44100.0,53.6007,53.8049,53.484,53.8049,44100.0
2013-02-19 11:40:00,55.32,55.54,55.32,55.54,43100.0,53.7854,53.9993,53.7854,53.9993,43100.0
2013-02-19 11:50:00,55.53,55.55,55.45,55.47,16600.0,53.9896,54.009,53.9118,53.9313,16600.0
2013-02-19 12:00:00,55.45,55.48,55.1,55.1,31800.0,53.9118,53.941,53.5715,53.5715,31800.0
2013-02-19 12:10:00,55.1,55.19,55.03,55.14,16600.0,53.5715,53.659,53.5035,53.6104,16600.0
2013-02-19 12:20:00,55.13,55.39,55.13,55.37,35400.0,53.6007,53.8535,53.6007,53.834,35400.0
2013-02-19 12:30:00,55.38,55.38,55.32,55.36,35300.0,53.8438,53.8438,53.7854,53.8243,35300.0
2013-02-19 12:40:00,55.36,55.52,55.36,55.52,26600.0,53.8243,53.9799,53.8243,53.9799,26600.0
2013-02-19 12:50:00,55.51,55.53,55.44,55.51,51800.0,53.9702,53.9896,53.9021,53.9702,51800.0
2013-02-19 13:00:00,55.49,55.53,55.47,55.5,16500.0,53.9507,53.9896,53.9313,53.9604,16500.0
2013-02-19 13:10:00,55.5,55.51,55.41,55.48,13300.0,53.9604,53.9702,53.8729,53.941,13300.0
2013-02-19 13:20:00,55.49,55.54,55.38,55.4,25800.0,53.9507,53.9993,53.8438,53.8632,25800.0
2013-02-19 13:30:00,55.42,55.54,55.39,55.54,53100.0,53.8827,53.9993,53.8535,53.9993,53100.0
2013-02-19 13:40:00,55.55,55.59,55.51,55.54,28800.0,54.009,54.0479,53.9702,53.9993,28800.0
2013-02-19 13:50:00,55.54,55.56,55.49,55.53,26200.0,53.9993,54.0188,53.9507,53.9896,26200.0
2013-02-19 14:00:00,55.55,55.68,55.53,55.65,19800.0,54.009,54.1354,53.9896,54.1063,19800.0
2013-02-19 14:10:00,55.66,55.66,55.5,55.51,16200.0,54.116,54.116,53.9604,53.9702,16200.0
2013-02-19 14:20:00,55.52,55.7,55.51,55.58,32500.0,53.9799,54.1549,53.9702,54.0382,32500.0
2013-02-19 14:30:00,55.57,55.69,55.55,55.6,14500.0,54.0285,54.1452,54.009,54.0577,14500.0
2013-02-19 14:40:00,55.59,55.62,55.51,55.52,19200.0,54.0479,54.0771,53.9702,53.9799,19200.0
2013-02-19 14:50:00,55.52,55.56,55.51,55.52,20900.0,53.9799,54.0188,53.9702,53.9799,20900.0
2013-02-19 15:00:00,55.52,55.55,55.5,55.54,18300.0,53.9799,54.009,53.9604,53.9993,18300.0
2013-02-19 15:10:00,55.54,55.55,55.51,55.53,26300.0,53.9993,54.009,53.9702,53.9896,26300.0
2013-02-19 15:20:00,55.53,55.6,55.53,55.55,23600.0,53.9896,54.0577,53.9896,54.009,23600.0
2013-02-19 15:30:00,55.55,55.55,55.47,55.52,60700.0,54.009,54.009,53.9313,53.9799,60700.0
2013-02-19 15:40:00,55.53,55.61,55.52,55.59,38900.0,53.9896,54.0674,53.9799,54.0479,38900.0
2013-02-19 15:50:00,55.59,55.64,55.55,55.64,83900.0,54.0479,54.0966,54.009,54.0966,83900.0
2013-02-20 09:30:00,56.0,56.2,55.81,55.94,51700.0,54.4466,54.641,54.2618,54.3882,51700.0
2013-02-20 09:40:00,55.92,56.13,55.73,56.12,48700.0,54.3688,54.573,54.1841,54.5632,48700.0
2013-02-20 09:50:00,56.14,56.45,56.07,56.44,95000.0,54.5827,54.8841,54.5146,54.8744,95000.0
2013-02-20 10:00:00,56.45,56.65,56.33,56.41,68300.0,54.8841,55.0785,54.7674,54.8452,68300.0
2013-02-20 10:10:00,56.27,56.77,56.27,56.6,89100.0,54.7091,55.1952,54.7091,55.0299,89100.0
2013-02-20 10:20:00,56.6,56.87,56.57,56.76,41600.0,55.0299,55.2924,55.0008,55.1855,41600.0
2013-02-20 10:30:00,56.76,56.78,56.36,56.44,40000.0,55.1855,55.2049,54.7966,54.8744,40000.0
2013-02-20 10:40:00,56.44,56.56,56.38,56.42,30200.0,54.8744,54.991,54.816,54.8549,30200.0
2013-02-20 10:50:00,56.41,56.42,56.23,56.29,31600.0,54.8452,54.8549,54.6702,54.7285,31600.0
2013-02-20 11:00:00,56.28,56.29,56.16,56.23,36800.0,54.7188,54.7285,54.6021,54.6702,36800.0
2013-02-20 11:10:00,56.23,56.24,56.02,56.11,65000.0,54.6702,54.6799,54.466,54.5535,65000.0
2013-02-20 11:20:00,56.13,56.13,56.02,56.03,69200.0,54.573,54.573,54.466,54.4757,69200.0
2013-02-20 11:30:00,56.04,56.04,55.5,55.52,71300.0,54.4855,54.4855,53.9604,53.9799,71300.0
2013-02-20 11:40:00,55.53,55.62,55.4,55.58,49400.0,53.9896,54.0771,53.8632,54.0382,49400.0
2013-02-20 11:50:00,55.57,55.6,55.54,55.58,65100.0,54.0285,54.0577,53.9993,54.0382,65100.0
2013-02-20 12:00:00,55.56,55.61,55.54,55.59,102000.0,54.0188,54.0674,53.9993,54.0479,102000.0
2013-02-20 12:10:00,55.59,55.74,55.57,55.74,30000.0,54.0479,54.1938,54.0285,54.1938,30000.0
2013-02-20 12:20:00,55.73,55.79,55.71,55.74,41400.0,54.1841,54.2424,54.1646,54.1938,41400.0
2013-02-20 12:30:00,55.76,56.05,55.71,56.03,26800.0,54.2132,54.4952,54.1646,54.4757,26800.0
2013-02-20 12:40:00,56.05,56.15,55.99,56.09,28100.0,54.4952,54.5924,54.4368,54.5341,28100.0
2013-02-20 12:50:00,56.04,56.07,55.89,55.96,43700.0,54.4855,54.5146,54.3396,54.4077,43700.0
2013-02-20 13:00:00,55.96,55.96,55.76,55.77,21300.0,54.4077,54.4077,54.2132,54.2229,21300.0
2013-02-20 13:10:00,55.78,55.78,55.61,55.69,52300.0,54.2327,54.2327,54.0674,54.1452,52300.0
2013-02-20 13:20:00,55.7,55.77,55.53,55.53,11100.0,54.1549,54.2229,53.9896,53.9896,11100.0
2013-02-20 13:30:00,55.52,55.52,55.4,55.4,14900.0,53.9799,53.9799,53.8632,53.8632,14900.0
2013-02-20 13:40:00,55.42,55.42,55.13,55.26,50300.0,53.8827,53.8827,53.6007,53.7271,50300.0
2013-02-20 13:50:00,55.25,55.37,55.2,55.27,27400.0,53.7174,53.834,53.6688,53.7368,27400.0
2013-02-20 14:00:00,55.25,55.4,54.96,55.36,45300.0,53.7174,53.8632,53.4354,53.8243,45300.0
2013-02-20 14:10:00,55.39,55.43,55.3,55.42,24900.0,53.8535,53.8924,53.766,53.8827,24900.0
2013-02-20 14:20:00,55.41,55.41,55.16,55.34,34000.0,53.8729,53.8729,53.6299,53.8049,34000.0
2013-02-20 14:30:00,55.34,55.46,55.25,55.39,67100.0,53.8049,53.9215,53.7174,53.8535,67100.0
2013-02-20 14:40:00,55.34,55.41,55.25,55.25,105100.0,53.8049,53.8729,53.7174,53.7174,105100.0
2013-02-20 14:50:00,55.28,55.34,54.8,54.8,54100.0,53.7465,53.8049,53.2799,53.2799,54100.0
2013-02-20 15:00:00,54.81,54.81,54.06,54.21,111600.0,53.2896,53.2896,52.5604,52.7062,111600.0
2013-02-20 15:10:00,54.22,54.29,53.89,53.89,116600.0,52.7159,52.784,52.3951,52.3951,116600.0
2013-02-20 15:20:00,53.86,53.94,53.64,53.65,168500.0,52.3659,52.4437,52.152,52.1618,168500.0
2013-02-20 15:30:00,53.63,53.64,53.0,53.4,240300.0,52.1423,52.152,51.5298,51.9187,240300.0
2013-02-20 15:40:00,53.41,53.44,52.72,52.83,224900.0,51.9284,51.9576,51.2576,51.3645,224900.0
2013-02-20 15:50:00,52.83,53.14,52.83,53.08,230900.0,51.3645,51.6659,51.3645,51.6076,230900.0
2013-02-21 09:30:00,52.91,53.09,50.72,51.45,314000.0,51.4423,51.6173,49.313,50.0228,314000.0
2013-02-21 09:40:00,51.43,51.84,51.25,51.39,257900.0,50.0033,50.402,49.8283,49.9644,257900.0
2013-02-21 09:50:00,51.38,51.38,50.17,50.63,250700.0,49.9547,49.9547,48.7783,49.2255,250700.0
2013-02-21 10:00:00,50.62,50.67,49.27,50.67,428400.0,49.2158,49.2644,47.9033,49.2644,428400.0
2013-02-21 10:10:00,50.62,50.86,50.5,50.79,174500.0,49.2158,49.4491,49.0991,49.3811,174500.0
2013-02-21 10:20:00,50.79,50.8,50.65,50.69,123100.0,49.3811,49.3908,49.245,49.2839,123100.0
2013-02-21 10:30:00,50.72,51.23,50.66,51.11,214300.0,49.313,49.8089,49.2547,49.6922,214300.0
2013-02-21 10:40:00,51.11,51.47,51.1,51.46,134300.0,49.6922,50.0422,49.6825,50.0325,134300.0
2013-02-21 10:50:00,51.45,51.5,51.06,51.33,162300.0,50.0228,50.0714,49.6436,49.9061,162300.0
2013-02-21 11:00:00,51.3,51.35,50.83,51.0,72800.0,49.8769,49.9256,49.42,49.5853,72800.0
2013-02-21 11:10:00,51.02,51.13,50.79,50.96,50500.0,49.6047,49.7117,49.3811,49.5464,50500.0
2013-02-21 11:20:00,50.93,50.94,50.67,50.71,45700.0,49.5172,49.5269,49.2644,49.3033,45700.0
2013-02-21 11:30:00,50.72,50.79,50.65,50.72,56300.0,49.313,49.3811,49.245,49.313,56300.0
2013-02-21 11:40:00,50.72,50.88,50.72,50.83,49400.0,49.313,49.4686,49.313,49.42,49400.0
2013-02-21 11:50:00,50.83,50.83,50.54,50.62,39400.0,49.42,49.42,49.138,49.2158,39400.0
2013-02-21 12:00:00,50.61,50.67,50.42,50.45,51600.0,49.2061,49.2644,49.0214,49.0505,51600.0
2013-02-21 12:10:00,50.46,50.51,50.35,50.37,54100.0,49.0602,49.1089,48.9533,48.9727,54100.0
2013-02-21 12:20:00,50.36,50.5,50.36,50.46,36000.0,48.963,49.0991,48.963,49.0602,36000.0
2013-02-21 12:30:00,50.46,50.57,50.44,50.46,34500.0,49.0602,49.1672,49.0408,49.0602,34500.0
2013-02-21 12:40:00,50.51,50.51,50.13,50.33,73100.0,49.1089,49.1089,48.7394,48.9338,73100.0
2013-02-21 12:50:00,50.33,50.5,50.25,50.47,65500.0,48.9338,49.0991,48.8561,49.07,65500.0
2013-02-21 13:00:00,50.45,50.56,50.43,50.45,39600.0,49.0505,49.1575,49.0311,49.0505,39600.0
2013-02-21 13:10:00,50.44,50.69,50.43,50.63,59600.0,49.0408,49.2839,49.0311,49.2255,59600.0
2013-02-21 13:20:00,50.63,50.66,50.49,50.6,39900.0,49.2255,49.2547,49.0894,49.1964,39900.0
2013-02-21 13:30:00,50.61,50.67,50.53,50.65,33900.0,49.2061,49.2644,49.1283,49.245,33900.0
2013-02-21 13:40:00,50.64,50.72,50.58,50.67,68500.0,49.2352,49.313,49.1769,49.2644,68500.0
2013-02-21 13:50:00,50.68,50.83,50.61,50.73,38600.0,49.2741,49.42,49.2061,49.3228,38600.0
2013-02-21 14:00:00,50.73,50.79,50.4,50.43,31800.0,49.3228,49.3811,49.0019,49.0311,31800.0
2013-02-21 14:10:00,50.44,50.5,50.37,50.38,45700.0,49.0408,49.0991,48.9727,48.9825,45700.0
2013-02-21 14:20:00,50.37,50.43,50.28,50.36,39500.0,48.9727,49.0311,48.8852,48.963,39500.0
2013-02-21 14:30:00,50.37,50.44,50.35,50.43,57200.0,48.9727,49.0408,48.9533,49.0311,57200.0
2013-02-21 14:40:00,50.43,50.51,50.36,50.41,49400.0,49.0311,49.1089,48.963,49.0116,49400.0
2013-02-21 14:50:00,50.43,50.55,50.35,50.55,57100.0,49.0311,49.1477,48.9533,49.1477,57100.0
2013-02-21 15:00:00,50.55,50.65,50.46,50.6,127600.0,49.1477,49.245,49.0602,49.1964,127600.0
2013-02-21 15:10:00,50.59,50.98,50.59,50.86,188600.0,49.1866,49.5658,49.1866,49.4491,188600.0
2013-02-21 15:20:00,50.89,51.13,50.79,51.13,156300.0,49.4783,49.7117,49.3811,49.7117,156300.0
2013-02-21 15:30:00,51.12,51.27,50.99,51.1,168600.0,49.7019,49.8478,49.5755,49.6825,168600.0
2013-02-21 15:40:00,51.1,51.12,50.99,51.02,91100.0,49.6825,49.7019,49.5755,49.6047,91100.0
2013-02-21 15:50:00,51.03,51.06,50.93,50.93,134300.0,49.6144,49.6436,49.5172,49.5172,134300.0
2013-02-22 09:30:00,51.42,52.71,51.41,52.68,119000.0,49.9936,51.2478,49.9839,51.2187,119000.0
2013-02-22 09:40:00,52.68,52.7,51.73,51.8,85000.0,51.2187,51.2381,50.295,50.3631,85000.0
2013-02-22 09:50:00,51.82,52.71,51.79,52.68,192900.0,50.3825,51.2478,50.3533,51.2187,192900.0
2013-02-22 10:00:00,52.67,53.15,52.55,53.07,170100.0,51.2089,51.6756,51.0923,51.5978,170100.0
2013-02-22 10:10:00,53.07,53.08,52.51,52.79,108600.0,51.5978,51.6076,51.0534,51.3256,108600.0
2013-02-22 10:20:00,52.79,52.8,52.46,52.5,64000.0,51.3256,51.3353,51.0048,51.0437,64000.0
2013-02-22 10:30:00,52.5,52.9,52.5,52.79,53900.0,51.0437,51.4326,51.0437,51.3256,53900.0
2013-02-22 10:40:00,52.73,52.95,52.66,52.86,59800.0,51.2673,51.4812,51.1992,51.3937,59800.0
2013-02-22 10:50:00,52.85,52.92,52.64,52.64,41100.0,51.3839,51.452,51.1798,51.1798,41100.0
2013-02-22 11:00:00,52.64,52.76,52.43,52.5,66700.0,51.1798,51.2964,50.9756,51.0437,66700.0
2013-02-22 11:10:00,52.5,52.51,52.21,52.44,46000.0,51.0437,51.0534,50.7617,50.9853,46000.0
2013-02-22 11:20:00,52.44,52.68,52.39,52.5,66400.0,50.9853,51.2187,50.9367,51.0437,66400.0
2013-02-22 11:30:00,52.51,52.94,52.47,52.93,67100.0,51.0534,51.4714,51.0145,51.4617,67100.0
2013-02-22 11:40:00,52.93,52.94,52.73,52.75,27000.0,51.4617,51.4714,51.2673,51.2867,27000.0
2013-02-22 11:50:00,52.75,52.95,52.74,52.83,29700.0,51.2867,51.4812,51.277,51.3645,29700.0
2013-02-22 12:00:00,52.81,52.85,52.64,52.85,36500.0,51.3451,51.3839,51.1798,51.3839,36500.0
2013-02-22 12:10:00,52.85,52.99,52.81,52.9,31900.0,51.3839,51.5201,51.3451,51.4326,31900.0
2013-02-22 12:20:00,52.9,52.95,52.7,52.88,31600.0,51.4326,51.4812,51.2381,51.4131,31600.0
2013-02-22 12:30:00,52.91,53.14,52.8,53.14,78700.0,51.4423,51.6659,51.3353,51.6659,78700.0
2013-02-22 12:40:00,53.17,53.28,53.08,53.09,41700.0,51.6951,51.802,51.6076,51.6173,41700.0
2013-02-22 12:50:00,53.09,53.13,53.05,53.12,60200.0,51.6173,51.6562,51.5784,51.6465,60200.0
2013-02-22 13:00:00,53.11,53.11,52.71,52.71,55100.0,51.6367,51.6367,51.2478,51.2478,55100.0
2013-02-22 13:10:00,52.7,52.96,52.7,52.84,79300.0,51.2381,51.4909,51.2381,51.3742,79300.0
2013-02-22 13:20:00,52.81,52.88,52.73,52.76,125400.0,51.3451,51.4131,51.2673,51.2964,125400.0
2013-02-22 13:30:00,52.75,52.79,52.61,52.76,30400.0,51.2867,51.3256,51.1506,51.2964,30400.0
2013-02-22 13:40:00,52.78,52.8,52.6,52.78,47800.0,51.3159,51.3353,51.1409,51.3159,47800.0
2013-02-22 13:50:00,52.78,52.85,52.66,52.67,17800.0,51.3159,51.3839,51.1992,51.2089,17800.0
2013-02-22 14:00:00,52.68,52.78,52.57,52.68,42700.0,51.2187,51.3159,51.1117,51.2187,42700.0
2013-02-22 14:10:00,52.65,52.75,52.46,52.69,55800.0,51.1895,51.2867,51.0048,51.2284,55800.0
2013-02-22 14:20:00,52.66,52.71,52.42,52.46,40300.0,51.1992,51.2478,50.9659,51.0048,40300.0
2013-02-22 14:30:00,52.46,52.59,52.4,52.45,15400.0,51.0048,51.1312,50.9464,50.995,15400.0
2013-02-22 14:40:00,52.45,52.46,52.3,52.3,15700.0,50.995,51.0048,50.8492,50.8492,15700.0
2013-02-22 14:50:00,52.31,52.46,52.29,52.45,19600.0,50.8589,51.0048,50.8395,50.995,19600.0
2013-02-22 15:00:00,52.46,52.57,52.43,52.44,22600.0,51.0048,51.1117,50.9756,50.9853,22600.0
2013-02-22 15:10:00,52.41,52.55,52.33,52.37,15500.0,50.9562,51.0923,50.8784,50.9173,15500.0
2013-02-22 15:20:00,52.37,52.37,52.26,52.35,29500.0,50.9173,50.9173,50.8103,50.8978,29500.0
2013-02-22 15:30:00,52.36,52.62,52.35,52.6,51200.0,50.9075,51.1603,50.8978,51.1409,51200.0
2013-02-22 15:40:00,52.58,52.64,52.48,52.5,45600.0,51.1214,51.1798,51.0242,51.0437,45600.0
2013-02-22 15:50:00,52.5,52.7,52.5,52.7,75300.0,51.0437,51.2381,51.0437,51.2381,75300.0
2013-02-25 09:30:00,53.25,53.73,53.18,53.73,122100.0,51.7728,52.2395,51.7048,52.2395,122100.0
2013-02-25 09:40:00,53.67,54.11,53.63,53.7,88800.0,52.1812,52.609,52.1423,52.2104,88800.0
2013-02-25 09:50:00,53.67,54.0,53.56,53.95,64400.0,52.1812,52.502,52.0742,52.4534,64400.0
2013-02-25 10:00:00,53.94,54.11,53.73,53.87,55600.0,52.4437,52.609,52.2395,52.3756,55600.0
2013-02-25 10:10:00,53.82,53.87,53.49,53.7,171000.0,52.327,52.3756,52.0062,52.2104,171000.0
2013-02-25 10:20:00,53.69,53.71,53.11,53.23,47400.0,52.2006,52.2201,51.6367,51.7534,47400.0
2013-02-25 10:30:00,53.23,53.62,53.23,53.59,25500.0,51.7534,52.1326,51.7534,52.1034,25500.0
2013-02-25 10:40:00,53.55,53.56,53.01,53.04,67800.0,52.0645,52.0742,51.5395,51.5687,67800.0
2013-02-25 10:50:00,53.03,53.03,52.63,52.73,61700.0,51.559,51.559,51.17,51.2673,61700.0
2013-02-25 11:00:00,52.77,52.96,52.56,52.96,69600.0,51.3062,51.4909,51.102,51.4909,69600.0
2013-02-25 11:10:00,52.96,53.2,52.9,53.04,29800.0,51.4909,51.7242,51.4326,51.5687,29800.0
2013-02-25 11:20:00,53.1,53.37,53.03,53.33,46300.0,51.627,51.8895,51.559,51.8506,46300.0
2013-02-25 11:30:00,53.33,53.34,52.77,52.8,49100.0,51.8506,51.8604,51.3062,51.3353,49100.0
2013-02-25 11:40:00,52.8,52.9,52.6,52.62,48600.0,51.3353,51.4326,51.1409,51.1603,48600.0
2013-02-25 11:50:00,52.6,52.8,52.39,52.73,78200.0,51.1409,51.3353,50.9367,51.2673,78200.0
2013-02-25 12:00:00,52.75,52.77,52.29,52.5,73300.0,51.2867,51.3062,50.8395,51.0437,73300.0
2013-02-25 12:10:00,52.5,52.54,52.4,52.52,27900.0,51.0437,51.0825,50.9464,51.0631,27900.0
2013-02-25 12:20:00,52.51,52.57,52.2,52.22,49200.0,51.0534,51.1117,50.752,50.7714,49200.0
2013-02-25 12:30:00,52.22,52.37,52.08,52.12,33200.0,50.7714,50.9173,50.6353,50.6742,33200.0
2013-02-25 12:40:00,52.17,52.34,51.97,52.3,46500.0,50.7228,50.8881,50.5284,50.8492,46500.0
2013-02-25 12:50:00,52.3,52.38,52.19,52.29,42400.0,50.8492,50.927,50.7423,50.8395,42400.0
2013-02-25 13:00:00,52.27,52.48,52.27,52.44,20800.0,50.82,51.0242,50.82,50.9853,20800.0
2013-02-25 13:10:00,52.44,52.59,52.37,52.43,20100.0,50.9853,51.1312,50.9173,50.9756,20100.0
2013-02-25 13:20:00,52.45,52.53,52.31,52.36,30700.0,50.995,51.0728,50.8589,50.9075,30700.0
2013-02-25 13:30:00,52.34,52.36,52.16,52.35,63900.0,50.8881,50.9075,50.7131,50.8978,63900.0
2013-02-25 13:40:00,52.34,52.35,52.04,52.17,28600.0,50.8881,50.8978,50.5964,50.7228,28600.0
2013-02-25 13:50:00,52.23,52.34,52.07,52.14,15400.0,50.7811,50.8881,50.6256,50.6936,15400.0
2013-02-25 14:00:00,52.09,52.09,51.61,51.64,45300.0,50.645,50.645,50.1783,50.2075,45300.0
2013-02-25 14:10:00,51.64,51.75,51.52,51.58,40900.0,50.2075,50.3145,50.0908,50.1492,40900.0
2013-02-25 14:20:00,51.6,51.6,51.31,51.46,73100.0,50.1686,50.1686,49.8867,50.0325,73100.0
2013-02-25 14:30:00,51.48,51.64,51.37,51.41,150100.0,50.0519,50.2075,49.945,49.9839,150100.0
2013-02-25 14:40:00,51.41,51.44,51.17,51.21,328500.0,49.9839,50.0131,49.7505,49.7894,328500.0
2013-02-25 14:50:00,51.24,51.57,51.11,51.5,143000.0,49.8186,50.1395,49.6922,50.0714,143000.0
2013-02-25 15:00:00,51.49,51.7,51.34,51.63,42700.0,50.0617,50.2658,49.9158,50.1978,42700.0
2013-02-25 15:10:00,51.64,51.73,51.13,51.21,60700.0,50.2075,50.295,49.7117,49.7894,60700.0
2013-02-25 15:20:00,51.22,51.32,51.0,51.02,59000.0,49.7992,49.8964,49.5853,49.6047,59000.0
2013-02-25 15:30:00,51.05,51.18,51.03,51.03,69500.0,49.6339,49.7603,49.6144,49.6144,69500.0
2013-02-25 15:40:00,51.04,51.14,50.63,50.7,98400.0,49.6242,49.7214,49.2255,49.2936,98400.0
2013-02-25 15:50:00,50.7,50.77,50.41,50.48,166600.0,49.2936,49.3616,49.0116,49.0797,166600.0
2013-02-26 09:30:00,50.84,51.13,50.5,50.5,141400.0,49.4297,49.7117,49.0991,49.0991,141400.0
2013-02-26 09:40:00,50.5,50.59,50.0,50.0,128000.0,49.0991,49.1866,48.613,48.613,128000.0
2013-02-26 09:50:00,50.0,50.04,49.65,49.76,321000.0,48.613,48.6519,48.2727,48.3797,321000.0
2013-02-26 10:00:00,49.77,50.34,49.61,49.98,302200.0,48.3894,48.9436,48.2338,48.5936,302200.0
2013-02-26 10:10:00,49.98,50.13,49.65,49.72,210700.0,48.5936,48.7394,48.2727,48.3408,210700.0
2013-02-26 10:20:00,49.74,49.81,49.33,49.37,236400.0,48.3602,48.4283,47.9616,48.0005,236400.0
2013-02-26 10:30:00,49.38,49.45,49.2,49.4,167700.0,48.0102,48.0783,47.8352,48.0296,167700.0
2013-02-26 10:40:00,49.44,49.85,49.44,49.84,55900.0,48.0685,48.4672,48.0685,48.4574,55900.0
2013-02-26 10:50:00,49.84,50.2,49.82,50.02,61700.0,48.4574,48.8075,48.438,48.6324,61700.0
2013-02-26 11:00:00,50.01,50.01,49.68,49.68,55700.0,48.6227,48.6227,48.3019,48.3019,55700.0
2013-02-26 11:10:00,49.68,50.02,49.63,50.02,69100.0,48.3019,48.6324,48.2533,48.6324,69100.0
2013-02-26 11:20:00,50.01,50.15,49.85,50.02,41700.0,48.6227,48.7588,48.4672,48.6324,41700.0
2013-02-26 11:30:00,50.03,50.06,49.77,49.83,46300.0,48.6422,48.6713,48.3894,48.4477,46300.0
2013-02-26 11:40:00,49.83,49.84,49.1,49.21,146900.0,48.4477,48.4574,47.738,47.8449,146900.0
2013-02-26 11:50:00,49.23,49.66,49.2,49.41,67300.0,47.8644,48.2824,47.8352,48.0394,67300.0
2013-02-26 12:00:00,49.41,49.93,49.41,49.92,68300.0,48.0394,48.5449,48.0394,48.5352,68300.0
2013-02-26 12:10:00,49.94,49.96,49.77,49.81,45600.0,48.5547,48.5741,48.3894,48.4283,45600.0
2013-02-26 12:20:00,49.81,50.05,49.68,50.01,57900.0,48.4283,48.6616,48.3019,48.6227,57900.0
2013-02-26 12:30:00,50.01,50.29,49.98,50.2,82400.0,48.6227,48.895,48.5936,48.8075,82400.0
2013-02-26 12:40:00,50.2,50.21,50.02,50.04,41500.0,48.8075,48.8172,48.6324,48.6519,41500.0
2013-02-26 12:50:00,50.08,50.1,49.99,50.07,31700.0,48.6908,48.7102,48.6033,48.6811,31700.0
2013-02-26 13:00:00,50.09,50.66,50.09,50.38,65100.0,48.7005,49.2547,48.7005,48.9825,65100.0
2013-02-26 13:10:00,50.41,50.41,50.11,50.34,27700.0,49.0116,49.0116,48.72,48.9436,27700.0
2013-02-26 13:20:00,50.32,50.47,50.02,50.02,50900.0,48.9241,49.07,48.6324,48.6324,50900.0
2013-02-26 13:30:00,50.03,50.44,50.03,50.18,43500.0,48.6422,49.0408,48.6422,48.788,43500.0
2013-02-26 13:40:00,50.18,50.63,50.16,50.62,24300.0,48.788,49.2255,48.7686,49.2158,24300.0
2013-02-26 13:50:00,50.68,50.87,50.46,50.55,40700.0,49.2741,49.4589,49.0602,49.1477,40700.0
2013-02-26 14:00:00,50.56,50.87,50.46,50.71,26300.0,49.1575,49.4589,49.0602,49.3033,26300.0
2013-02-26 14:10:00,50.72,50.77,50.55,50.59,19000.0,49.313,49.3616,49.1477,49.1866,19000.0
2013-02-26 14:20:00,50.58,51.13,50.52,51.06,75800.0,49.1769,49.7117,49.1186,49.6436,75800.0
2013-02-26 14:30:00,51.1,51.17,50.9,51.04,90700.0,49.6825,49.7505,49.488,49.6242,90700.0
2013-02-26 14:40:00,51.05,51.05,50.51,50.57,94800.0,49.6339,49.6339,49.1089,49.1672,94800.0
2013-02-26 14:50:00,50.59,50.66,50.38,50.54,37500.0,49.1866,49.2547,48.9825,49.138,37500.0
2013-02-26 15:00:00,50.55,50.9,50.5,50.83,33500.0,49.1477,49.488,49.0991,49.42,33500.0
2013-02-26 15:10:00,50.89,50.9,50.7,50.83,89800.0,49.4783,49.488,49.2936,49.42,89800.0
2013-02-26 15:20:00,50.83,51.14,50.81,51.09,61600.0,49.42,49.7214,49.4005,49.6728,61600.0
2013-02-26 15:30:00,51.12,51.17,50.92,51.17,71500.0,49.7019,49.7505,49.5075,49.7505,71500.0
2013-02-26 15:40:00,51.17,51.35,51.02,51.24,92900.0,49.7505,49.9256,49.6047,49.8186,92900.0
2013-02-26 15:50:00,51.23,51.33,51.01,51.09,160100.0,49.8089,49.9061,49.595,49.6728,160100.0
2013-02-27 09:30:00,51.12,51.93,50.98,51.88,41000.0,49.7019,50.4895,49.5658,50.4409,41000.0
2013-02-27 09:40:00,51.85,52.08,51.5,51.55,37600.0,50.4117,50.6353,50.0714,50.12,37600.0
2013-02-27 09:50:00,51.55,52.44,51.55,52.44,75600.0,50.12,50.9853,50.12,50.9853,75600.0
2013-02-27 10:00:00,52.45,52.64,52.11,52.45,59100.0,50.995,51.1798,50.6645,50.995,59100.0
2013-02-27 10:10:00,52.44,52.96,52.44,52.64,52900.0,50.9853,51.4909,50.9853,51.1798,52900.0
2013-02-27 10:20:00,52.62,53.08,52.57,53.0,82800.0,51.1603,51.6076,51.1117,51.5298,82800.0
2013-02-27 10:30:00,53.0,53.19,52.9,53.07,69900.0,51.5298,51.7145,51.4326,51.5978,69900.0
2013-02-27 10:40:00,53.07,53.42,52.99,52.99,72800.0,51.5978,51.9381,51.5201,51.5201,72800.0
2013-02-27 10:50:00,52.97,53.0,52.71,52.96,64600.0,51.5006,51.5298,51.2478,51.4909,64600.0
2013-02-27 11:00:00,52.97,53.22,52.89,53.03,46000.0,51.5006,51.7437,51.4228,51.559,46000.0
2013-02-27 11:10:00,53.07,53.18,52.77,52.88,27600.0,51.5978,51.7048,51.3062,51.4131,27600.0
2013-02-27 11:20:00,52.92,53.06,52.8,52.96,75200.0,51.452,51.5881,51.3353,51.4909,75200.0
2013-02-27 11:30:00,52.96,53.19,52.94,53.11,36600.0,51.4909,51.7145,51.4714,51.6367,36600.0
2013-02-27 11:40:00,53.12,53.36,52.98,53.22,53200.0,51.6465,51.8798,51.5103,51.7437,53200.0
2013-02-27 11:50:00,53.23,53.24,52.99,53.03,22500.0,51.7534,51.7631,51.5201,51.559,22500.0
2013-02-27 12:00:00,53.0,53.28,52.99,53.27,80400.0,51.5298,51.802,51.5201,51.7923,80400.0
2013-02-27 12:10:00,53.21,53.21,53.06,53.13,7300.0,51.734,51.734,51.5881,51.6562,7300.0
2013-02-27 12:20:00,53.12,53.23,53.08,53.11,14300.0,51.6465,51.7534,51.6076,51.6367,14300.0
2013-02-27 12:30:00,53.13,53.19,53.0,53.02,29500.0,51.6562,51.7145,51.5298,51.5492,29500.0
2013-02-27 12:40:00,53.03,53.09,53.0,53.06,36700.0,51.559,51.6173,51.5298,51.5881,36700.0
2013-02-27 12:50:00,53.04,53.06,52.9,52.95,12100.0,51.5687,51.5881,51.4326,51.4812,12100.0
2013-02-27 13:00:00,52.95,52.97,52.84,52.9,16600.0,51.4812,51.5006,51.3742,51.4326,16600.0
2013-02-27 13:10:00,52.89,53.02,52.84,52.93,12800.0,51.4228,51.5492,51.3742,51.4617,12800.0
2013-02-27 13:20:00,52.94,52.99,52.88,52.93,7200.0,51.4714,51.5201,51.4131,51.4617,7200.0
2013-02-27 13:30:00,52.94,53.18,52.91,53.09,60800.0,51.4714,51.7048,51.4423,51.6173,60800.0
2013-02-27 13:40:00,53.1,53.15,52.89,52.98,55300.0,51.627,51.6756,51.4228,51.5103,55300.0
2013-02-27 13:50:00,52.97,53.36,52.95,53.3,47800.0,51.5006,51.8798,51.4812,51.8215,47800.0
2013-02-27 14:00:00,53.3,53.3,53.16,53.26,20600.0,51.8215,51.8215,51.6853,51.7826,20600.0
2013-02-27 14:10:00,53.28,53.5,53.23,53.48,46900.0,51.802,52.0159,51.7534,51.9965,46900.0
2013-02-27 14:20:00,53.47,53.52,53.42,53.45,26000.0,51.9867,52.0354,51.9381,51.9673,26000.0
2013-02-27 14:30:00,53.45,53.5,53.44,53.48,19200.0,51.9673,52.0159,51.9576,51.9965,19200.0
2013-02-27 14:40:00,53.47,53.56,53.41,53.44,33400.0,51.9867,52.0742,51.9284,51.9576,33400.0
2013-02-27 14:50:00,53.43,53.43,53.14,53.25,44700.0,51.9479,51.9479,51.6659,51.7728,44700.0
2013-02-27 15:00:00,53.23,53.24,52.94,53.0,56900.0,51.7534,51.7631,51.4714,51.5298,56900.0
2013-02-27 15:10:00,53.0,53.18,52.94,53.17,83600.0,51.5298,51.7048,51.4714,51.6951,83600.0
2013-02-27 15:20:00,53.18,53.23,52.98,53.05,58100.0,51.7048,51.7534,51.5103,51.5784,58100.0
2013-02-27 15:30:00,53.06,53.21,53.0,53.2,59800.0,51.5881,51.734,51.5298,51.7242,59800.0
2013-02-27 15:40:00,53.22,53.22,52.81,52.83,119100.0,51.7437,51.7437,51.3451,51.3645,119100.0
2013-02-27 15:50:00,52.86,52.89,52.53,52.54,194200.0,51.3937,51.4228,51.0728,51.0825,194200.0
2013-02-28 09:30:00,52.56,53.09,52.36,53.08,69200.0,51.102,51.6173,50.9075,51.6076,69200.0
2013-02-28 09:40:00,53.07,53.5,52.88,53.49,47200.0,51.5978,52.0159,51.4131,52.0062,47200.0
2013-02-28 09:50:00,53.43,53.45,52.75,53.0,63700.0,51.9479,51.9673,51.2867,51.5298,63700.0
2013-02-28 10:00:00,53.11,53.16,52.59,52.95,54900.0,51.6367,51.6853,51.1312,51.4812,54900.0
2013-02-28 10:10:00,52.96,53.43,52.89,53.43,101000.0,51.4909,51.9479,51.4228,51.9479,101000.0
2013-02-28 10:20:00,53.42,53.5,53.23,53.37,25400.0,51.9381,52.0159,51.7534,51.8895,25400.0
2013-02-28 10:30:00,53.39,53.44,53.21,53.27,62300.0,51.909,51.9576,51.734,51.7923,62300.0
2013-02-28 10:40:00,53.23,53.24,53.0,53.06,26300.0,51.7534,51.7631,51.5298,51.5881,26300.0
2013-02-28 10:50:00,53.05,53.18,53.03,53.15,33300.0,51.5784,51.7048,51.559,51.6756,33300.0
2013-02-28 11:00:00,53.15,53.29,53.05,53.28,17400.0,51.6756,51.8117,51.5784,51.802,17400.0
2013-02-28 11:10:00,53.28,53.49,53.27,53.36,21400.0,51.802,52.0062,51.7923,51.8798,21400.0
2013-02-28 11:20:00,53.4,53.53,53.37,53.52,38200.0,51.9187,52.0451,51.8895,52.0354,38200.0
2013-02-28 11:30:00,53.53,53.56,53.31,53.4,37200.0,52.0451,52.0742,51.8312,51.9187,37200.0
2013-02-28 11:40:00,53.43,53.55,53.41,53.54,23100.0,51.9479,52.0645,51.9284,52.0548,23100.0
2013-02-28 11:50:00,53.54,53.63,53.5,53.63,52300.0,52.0548,52.1423,52.0159,52.1423,52300.0
2013-02-28 12:00:00,53.63,53.77,53.57,53.73,32000.0,52.1423,52.2784,52.084,52.2395,32000.0
2013-02-28 12:10:00,53.72,53.94,53.66,53.91,130700.0,52.2298,52.4437,52.1715,52.4145,130700.0
2013-02-28 12:20:00,53.9,54.1,53.88,54.02,26200.0,52.4048,52.5993,52.3854,52.5215,26200.0
2013-02-28 12:30:00,54.0,54.13,53.9,53.98,45400.0,52.502,52.6284,52.4048,52.4826,45400.0
2013-02-28 12:40:00,53.97,54.26,53.97,54.23,48500.0,52.4729,52.7548,52.4729,52.7257,48500.0
2013-02-28 12:50:00,54.22,54.22,54.06,54.06,28900.0,52.7159,52.7159,52.5604,52.5604,28900.0
2013-02-28 13:00:00,54.05,54.06,53.82,53.84,27300.0,52.5507,52.5604,52.327,52.3465,27300.0
2013-02-28 13:10:00,53.85,53.96,53.72,53.85,84000.0,52.3562,52.4632,52.2298,52.3562,84000.0
2013-02-28 13:20:00,53.81,54.09,53.81,53.99,37300.0,52.3173,52.5895,52.3173,52.4923,37300.0
2013-02-28 13:30:00,53.99,54.06,53.87,53.87,63600.0,52.4923,52.5604,52.3756,52.3756,63600.0
2013-02-28 13:40:00,53.85,53.97,53.84,53.84,17400.0,52.3562,52.4729,52.3465,52.3465,17400.0
2013-02-28 13:50:00,53.83,53.9,53.71,53.76,31000.0,52.3368,52.4048,52.2201,52.2687,31000.0
2013-02-28 14:00:00,53.77,53.93,53.76,53.89,16700.0,52.2784,52.434,52.2687,52.3951,16700.0
2013-02-28 14:10:00,53.89,53.92,53.84,53.87,20800.0,52.3951,52.4243,52.3465,52.3756,20800.0
2013-02-28 14:20:00,53.89,54.01,53.85,53.97,22900.0,52.3951,52.5118,52.3562,52.4729,22900.0
2013-02-28 14:30:00,53.99,54.0,53.82,53.86,20800.0,52.4923,52.502,52.327,52.3659,20800.0
2013-02-28 14:40:00,53.86,53.89,53.68,53.75,23700.0,52.3659,52.3951,52.1909,52.259,23700.0
2013-02-28 14:50:00,53.75,54.0,53.72,53.94,49100.0,52.259,52.502,52.2298,52.4437,49100.0
2013-02-28 15:00:00,53.93,53.96,53.78,53.92,27600.0,52.434,52.4632,52.2881,52.4243,27600.0
2013-02-28 15:10:00,53.94,53.94,53.58,53.6,38000.0,52.4437,52.4437,52.0937,52.1131,38000.0
2013-02-28 15:20:00,53.6,53.72,53.52,53.57,62200.0,52.1131,52.2298,52.0354,52.084,62200.0
2013-02-28 15:30:00,53.57,53.59,53.47,53.5,62900.0,52.084,52.1034,51.9867,52.0159,62900.0
2013-02-28 15:40:00,53.51,53.68,53.48,53.51,104500.0,52.0256,52.1909,51.9965,52.0256,104500.0
2013-02-28 15:50:00,53.51,53.64,53.38,53.38,207200.0,52.0256,52.152,51.8992,51.8992,207200.0
2013-03-01 09:30:00,52.58,52.64,51.67,52.15,125800.0,51.1214,51.1798,50.2367,50.7034,125800.0
2013-03-01 09:40:00,52.15,52.19,51.68,52.05,78800.0,50.7034,50.7423,50.2464,50.6061,78800.0
2013-03-01 09:50:00,52.06,52.44,51.81,51.81,69300.0,50.6159,50.9853,50.3728,50.3728,69300.0
2013-03-01 10:00:00,51.84,52.8,51.8,52.62,93500.0,50.402,51.3353,50.3631,51.1603,93500.0
2013-03-01 10:10:00,52.64,52.68,52.06,52.19,52900.0,51.1798,51.2187,50.6159,50.7423,52900.0
2013-03-01 10:20:00,52.19,52.4,51.84,52.4,89900.0,50.7423,50.9464,50.402,50.9464,89900.0
2013-03-01 10:30:00,52.38,52.79,52.38,52.73,45000.0,50.927,51.3256,50.927,51.2673,45000.0
2013-03-01 10:40:00,52.71,52.95,52.56,52.63,70300.0,51.2478,51.4812,51.102,51.17,70300.0
2013-03-01 10:50:00,52.59,53.07,52.45,53.07,45600.0,51.1312,51.5978,50.995,51.5978,45600.0
2013-03-01 11:00:00,53.07,53.24,52.94,52.98,44600.0,51.5978,51.7631,51.4714,51.5103,44600.0
2013-03-01 11:10:00,52.97,52.98,52.55,52.58,27700.0,51.5006,51.5103,51.0923,51.1214,27700.0
2013-03-01 11:20:00,52.6,53.02,52.6,52.85,46400.0,51.1409,51.5492,51.1409,51.3839,46400.0
2013-03-01 11:30:00,52.83,52.84,52.69,52.77,21000.0,51.3645,51.3742,51.2284,51.3062,21000.0
2013-03-01 11:40:00,52.77,52.77,52.32,52.38,34000.0,51.3062,51.3062,50.8686,50.927,34000.0
2013-03-01 11:50:00,52.38,52.83,52.28,52.82,32300.0,50.927,51.3645,50.8298,51.3548,32300.0
2013-03-01 12:00:00,52.81,52.96,52.79,52.96,18400.0,51.3451,51.4909,51.3256,51.4909,18400.0
2013-03-01 12:10:00,53.0,53.22,52.91,53.16,20000.0,51.5298,51.7437,51.4423,51.6853,20000.0
2013-03-01 12:20:00,53.16,53.21,53.07,53.12,48000.0,51.6853,51.734,51.5978,51.6465,48000.0
2013-03-01 12:30:00,53.12,53.18,52.96,53.03,31400.0,51.6465,51.7048,51.4909,51.559,31400.0
2013-03-01 12:40:00,53.03,53.04,52.86,52.88,25300.0,51.559,51.5687,51.3937,51.4131,25300.0
2013-03-01 12:50:00,52.88,52.98,52.82,52.9,23600.0,51.4131,51.5103,51.3548,51.4326,23600.0
2013-03-01 13:00:00,52.91,52.95,52.6,52.62,21100.0,51.4423,51.4812,51.1409,51.1603,21100.0
2013-03-01 13:10:00,52.6,52.89,52.6,52.84,13800.0,51.1409,51.4228,51.1409,51.3742,13800.0
2013-03-01 13:20:00,52.84,52.9,52.76,52.8,13400.0,51.3742,51.4326,51.2964,51.3353,13400.0
2013-03-01 13:30:00,52.77,52.82,52.63,52.74,20200.0,51.3062,51.3548,51.17,51.277,20200.0
2013-03-01 13:40:00,52.79,52.82,52.59,52.62,32100.0,51.3256,51.3548,51.1312,51.1603,32100.0
2013-03-01 13:50:00,52.61,52.76,52.51,52.76,15900.0,51.1506,51.2964,51.0534,51.2964,15900.0
2013-03-01 14:00:00,52.75,53.0,52.75,52.95,41100.0,51.2867,51.5298,51.2867,51.4812,41100.0
2013-03-01 14:10:00,52.94,53.0,52.88,52.88,33700.0,51.4714,51.5298,51.4131,51.4131,33700.0
2013-03-01 14:20:00,52.88,52.94,52.55,52.59,41900.0,51.4131,51.4714,51.0923,51.1312,41900.0
2013-03-01 14:30:00,52.59,52.81,52.59,52.67,91800.0,51.1312,51.3451,51.1312,51.2089,91800.0
2013-03-01 14:40:00,52.68,52.77,52.61,52.68,46700.0,51.2187,51.3062,51.1506,51.2187,46700.0
2013-03-01 14:50:00,52.66,52.76,52.55,52.7,96900.0,51.1992,51.2964,51.0923,51.2381,96900.0
2013-03-01 15:00:00,52.7,52.8,52.58,52.7,37000.0,51.2381,51.3353,51.1214,51.2381,37000.0
2013-03-01 15:10:00,52.68,52.74,52.62,52.65,29600.0,51.2187,51.277,51.1603,51.1895,29600.0
2013-03-01 15:20:00,52.65,52.77,52.52,52.65,27000.0,51.1895,51.3062,51.0631,51.1895,27000.0
2013-03-01 15:30:00,52.65,52.73,52.65,52.71,28600.0,51.1895,51.2673,51.1895,51.2478,28600.0
2013-03-01 15:40:00,52.68,52.83,52.6,52.82,58800.0,51.2187,51.3645,51.1409,51.3548,58800.0
2013-03-01 15:50:00,52.83,52.87,52.45,52.59,187500.0,51.3645,51.4034,50.995,51.1312,187500.0
2013-03-04 09:30:00,52.49,52.49,52.1,52.16,45400.0,51.0339,51.0339,50.6547,50.7131,45400.0
2013-03-04 09:40:00,52.16,52.24,51.96,51.99,63400.0,50.7131,50.7909,50.5186,50.5478,63400.0
2013-03-04 09:50:00,51.99,52.1,51.93,51.98,58500.0,50.5478,50.6547,50.4895,50.5381,58500.0
2013-03-04 10:00:00,51.96,52.08,51.8,51.91,81900.0,50.5186,50.6353,50.3631,50.47,81900.0
2013-03-04 10:10:00,51.9,51.91,51.45,51.82,137300.0,50.4603,50.47,50.0228,50.3825,137300.0
2013-03-04 10:20:00,51.84,51.91,51.56,51.64,106000.0,50.402,50.47,50.1297,50.2075,106000.0
2013-03-04 10:30:00,51.63,51.64,51.18,51.25,123300.0,50.1978,50.2075,49.7603,49.8283,123300.0
2013-03-04 10:40:00,51.26,51.64,51.26,51.49,285800.0,49.8381,50.2075,49.8381,50.0617,285800.0
2013-03-04 10:50:00,51.44,51.64,51.4,51.52,96900.0,50.0131,50.2075,49.9742,50.0908,96900.0
2013-03-04 11:00:00,51.49,51.71,51.48,51.68,114500.0,50.0617,50.2756,50.0519,50.2464,114500.0
2013-03-04 11:10:00,51.71,51.74,51.66,51.71,52300.0,50.2756,50.3047,50.227,50.2756,52300.0
2013-03-04 11:20:00,51.71,51.78,51.57,51.6,56000.0,50.2756,50.3436,50.1395,50.1686,56000.0
2013-03-04 11:30:00,51.62,51.78,51.59,51.64,35500.0,50.1881,50.3436,50.1589,50.2075,35500.0
2013-03-04 11:40:00,51.63,51.64,51.37,51.42,61300.0,50.1978,50.2075,49.945,49.9936,61300.0
2013-03-04 11:50:00,51.43,51.44,51.29,51.33,17400.0,50.0033,50.0131,49.8672,49.9061,17400.0
2013-03-04 12:00:00,51.32,51.33,51.08,51.09,41900.0,49.8964,49.9061,49.663,49.6728,41900.0
2013-03-04 12:10:00,51.08,51.12,51.0,51.06,93500.0,49.663,49.7019,49.5853,49.6436,93500.0
2013-03-04 12:20:00,51.07,51.08,50.99,51.0,42200.0,49.6533,49.663,49.5755,49.5853,42200.0
2013-03-04 12:30:00,51.0,51.07,50.9,51.05,27200.0,49.5853,49.6533,49.488,49.6339,27200.0
2013-03-04 12:40:00,51.05,51.42,51.05,51.32,36200.0,49.6339,49.9936,49.6339,49.8964,36200.0
2013-03-04 12:50:00,51.33,51.56,51.28,51.52,32100.0,49.9061,50.1297,49.8575,50.0908,32100.0
2013-03-04 13:00:00,51.53,51.54,51.18,51.24,33500.0,50.1006,50.1103,49.7603,49.8186,33500.0
2013-03-04 13:10:00,51.23,51.56,51.22,51.49,32000.0,49.8089,50.1297,49.7992,50.0617,32000.0
2013-03-04 13:20:00,51.49,51.7,51.49,51.64,78900.0,50.0617,50.2658,50.0617,50.2075,78900.0
2013-03-04 13:30:00,51.68,51.69,51.45,51.65,28100.0,50.2464,50.2561,50.0228,50.2172,28100.0
2013-03-04 13:40:00,51.66,51.76,51.52,51.75,57200.0,50.227,50.3242,50.0908,50.3145,57200.0
2013-03-04 13:50:00,51.75,51.76,51.55,51.56,30600.0,50.3145,50.3242,50.12,50.1297,30600.0
2013-03-04 14:00:00,51.55,51.6,51.5,51.54,19600.0,50.12,50.1686,50.0714,50.1103,19600.0
2013-03-04 14:10:00,51.54,51.57,51.42,51.45,21800.0,50.1103,50.1395,49.9936,50.0228,21800.0
2013-03-04 14:20:00,51.45,51.67,51.44,51.66,44100.0,50.0228,50.2367,50.0131,50.227,44100.0
2013-03-04 14:30:00,51.67,51.82,51.64,51.76,68400.0,50.2367,50.3825,50.2075,50.3242,68400.0
2013-03-04 14:40:00,51.75,51.81,51.7,51.78,38300.0,50.3145,50.3728,50.2658,50.3436,38300.0
2013-03-04 14:50:00,51.79,52.0,51.7,51.97,50400.0,50.3533,50.5575,50.2658,50.5284,50400.0
2013-03-04 15:00:00,51.99,51.99,51.8,51.87,34800.0,50.5478,50.5478,50.3631,50.4311,34800.0
2013-03-04 15:10:00,51.87,51.91,51.68,51.68,65800.0,50.4311,50.47,50.2464,50.2464,65800.0
2013-03-04 15:20:00,51.7,51.96,51.68,51.8,57700.0,50.2658,50.5186,50.2464,50.3631,57700.0
2013-03-04 15:30:00,51.84,51.96,51.81,51.96,52600.0,50.402,50.5186,50.3728,50.5186,52600.0
2013-03-04 15:40:00,51.97,52.15,51.94,52.02,130300.0,50.5284,50.7034,50.4992,50.577,130300.0
2013-03-04 15:50:00,52.03,52.09,51.94,52.05,149100.0,50.5867,50.645,50.4992,50.6061,149100.0
2013-03-05 09:30:00,54.89,55.89,54.25,55.34,573100.0,53.3674,54.3396,52.7451,53.8049,573100.0
2013-03-05 09:40:00,55.28,55.57,54.89,55.23,359200.0,53.7465,54.0285,53.3674,53.6979,359200.0
2013-03-05 09:50:00,55.21,55.99,55.21,55.4,379900.0,53.6785,54.4368,53.6785,53.8632,379900.0
2013-03-05 10:00:00,55.39,55.63,55.32,55.44,173100.0,53.8535,54.0868,53.7854,53.9021,173100.0
2013-03-05 10:10:00,55.4,55.5,55.01,55.03,132400.0,53.8632,53.9604,53.484,53.5035,132400.0
2013-03-05 10:20:00,55.01,55.3,54.75,55.01,192700.0,53.484,53.766,53.2312,53.484,192700.0
2013-03-05 10:30:00,55.0,55.36,55.0,55.25,144800.0,53.4743,53.8243,53.4743,53.7174,144800.0
2013-03-05 10:40:00,55.24,55.42,55.2,55.41,115000.0,53.7076,53.8827,53.6688,53.8729,115000.0
2013-03-05 10:50:00,55.41,55.41,55.05,55.2,84600.0,53.8729,53.8729,53.5229,53.6688,84600.0
2013-03-05 11:00:00,55.18,55.27,54.99,55.17,105600.0,53.6493,53.7368,53.4646,53.6396,105600.0
2013-03-05 11:10:00,55.18,55.5,55.18,55.29,148200.0,53.6493,53.9604,53.6493,53.7563,148200.0
2013-03-05 11:20:00,55.29,55.41,55.25,55.28,41500.0,53.7563,53.8729,53.7174,53.7465,41500.0
2013-03-05 11:30:00,55.3,55.33,54.99,55.09,64800.0,53.766,53.7951,53.4646,53.5618,64800.0
2013-03-05 11:40:00,55.07,55.16,54.99,55.1,145500.0,53.5424,53.6299,53.4646,53.5715,145500.0
2013-03-05 11:50:00,55.1,55.15,54.97,55.08,81600.0,53.5715,53.6201,53.4451,53.5521,81600.0
2013-03-05 12:00:00,55.08,55.61,55.08,55.39,179900.0,53.5521,54.0674,53.5521,53.8535,179900.0
2013-03-05 12:10:00,55.4,55.53,55.25,55.31,57600.0,53.8632,53.9896,53.7174,53.7757,57600.0
2013-03-05 12:20:00,55.32,55.39,55.14,55.2,32300.0,53.7854,53.8535,53.6104,53.6688,32300.0
2013-03-05 12:30:00,55.21,55.39,55.16,55.25,37200.0,53.6785,53.8535,53.6299,53.7174,37200.0
2013-03-05 12:40:00,55.26,55.31,55.11,55.15,48200.0,53.7271,53.7757,53.5813,53.6201,48200.0
2013-03-05 12:50:00,55.12,55.4,55.11,55.4,75800.0,53.591,53.8632,53.5813,53.8632,75800.0
2013-03-05 13:00:00,55.39,55.39,55.17,55.21,41600.0,53.8535,53.8535,53.6396,53.6785,41600.0
2013-03-05 13:10:00,55.2,55.27,55.16,55.22,38000.0,53.6688,53.7368,53.6299,53.6882,38000.0
2013-03-05 13:20:00,55.23,55.48,55.2,55.38,97600.0,53.6979,53.941,53.6688,53.8438,97600.0
2013-03-05 13:30:00,55.38,55.5,55.33,55.38,50200.0,53.8438,53.9604,53.7951,53.8438,50200.0
2013-03-05 13:40:00,55.41,55.42,55.25,55.31,23500.0,53.8729,53.8827,53.7174,53.7757,23500.0
2013-03-05 13:50:00,55.3,55.31,55.15,55.2,35600.0,53.766,53.7757,53.6201,53.6688,35600.0
2013-03-05 14:00:00,55.2,55.26,55.17,55.19,32900.0,53.6688,53.7271,53.6396,53.659,32900.0
2013-03-05 14:10:00,55.2,55.31,55.08,55.19,40300.0,53.6688,53.7757,53.5521,53.659,40300.0
2013-03-05 14:20:00,55.19,55.22,55.06,55.07,38200.0,53.659,53.6882,53.5326,53.5424,38200.0
2013-03-05 14:30:00,55.06,55.25,55.03,55.15,127000.0,53.5326,53.7174,53.5035,53.6201,127000.0
2013-03-05 14:40:00,55.14,55.32,55.09,55.25,42300.0,53.6104,53.7854,53.5618,53.7174,42300.0
2013-03-05 14:50:00,55.24,55.25,55.07,55.13,34700.0,53.7076,53.7174,53.5424,53.6007,34700.0
2013-03-05 15:00:00,55.13,55.26,54.99,55.19,77500.0,53.6007,53.7271,53.4646,53.659,77500.0
2013-03-05 15:10:00,55.17,55.25,55.01,55.09,66900.0,53.6396,53.7174,53.484,53.5618,66900.0
2013-03-05 15:20:00,55.05,55.18,55.0,55.14,172700.0,53.5229,53.6493,53.4743,53.6104,172700.0
2013-03-05 15:30:00,55.14,55.22,54.99,55.1,91500.0,53.6104,53.6882,53.4646,53.5715,91500.0
2013-03-05 15:40:00,55.09,55.24,55.07,55.1,86500.0,53.5618,53.7076,53.5424,53.5715,86500.0
2013-03-05 15:50:00,55.1,55.11,54.88,54.94,209200.0,53.5715,53.5813,53.3576,53.416,209200.0
2013-03-06 09:30:00,55.1,55.49,54.94,55.36,99300.0,53.5715,53.9507,53.416,53.8243,99300.0
2013-03-06 09:40:00,55.35,55.38,54.44,54.81,60100.0,53.8146,53.8438,52.9298,53.2896,60100.0
2013-03-06 09:50:00,54.81,55.24,54.8,55.16,43000.0,53.2896,53.7076,53.2799,53.6299,43000.0
2013-03-06 10:00:00,55.19,55.19,54.92,54.99,30800.0,53.659,53.659,53.3965,53.4646,30800.0
2013-03-06 10:10:00,54.98,55.03,54.75,54.81,29300.0,53.4549,53.5035,53.2312,53.2896,29300.0
2013-03-06 10:20:00,54.76,55.06,54.76,55.03,38800.0,53.241,53.5326,53.241,53.5035,38800.0
2013-03-06 10:30:00,55.0,55.0,54.54,54.55,42200.0,53.4743,53.4743,53.0271,53.0368,42200.0
2013-03-06 10:40:00,54.54,54.77,54.46,54.68,36400.0,53.0271,53.2507,52.9493,53.1632,36400.0
2013-03-06 10:50:00,54.66,54.69,54.55,54.55,40000.0,53.1437,53.1729,53.0368,53.0368,40000.0
2013-03-06 11:00:00,54.52,54.58,54.4,54.43,21800.0,53.0076,53.066,52.8909,52.9201,21800.0
2013-03-06 11:10:00,54.4,54.6,54.39,54.59,24700.0,52.8909,53.0854,52.8812,53.0757,24700.0
2013-03-06 11:20:00,54.58,54.61,54.53,54.53,28500.0,53.066,53.0951,53.0173,53.0173,28500.0
2013-03-06 11:30:00,54.55,54.58,54.5,54.53,28800.0,53.0368,53.066,52.9882,53.0173,28800.0
2013-03-06 11:40:00,54.53,54.61,54.53,54.57,37100.0,53.0173,53.0951,53.0173,53.0562,37100.0
2013-03-06 11:50:00,54.57,54.61,54.48,54.51,36500.0,53.0562,53.0951,52.9687,52.9979,36500.0
2013-03-06 12:00:00,54.51,54.52,54.39,54.39,31700.0,52.9979,53.0076,52.8812,52.8812,31700.0
2013-03-06 12:10:00,54.38,54.48,54.35,54.43,33600.0,52.8715,52.9687,52.8423,52.9201,33600.0
2013-03-06 12:20:00,54.42,54.43,54.32,54.34,20900.0,52.9104,52.9201,52.8132,52.8326,20900.0
2013-03-06 12:30:00,54.35,54.43,54.31,54.39,117600.0,52.8423,52.9201,52.8034,52.8812,117600.0
2013-03-06 12:40:00,54.37,54.45,54.36,54.38,62200.0,52.8618,52.9396,52.8521,52.8715,62200.0
2013-03-06 12:50:00,54.39,54.43,54.31,54.34,44500.0,52.8812,52.9201,52.8034,52.8326,44500.0
2013-03-06 13:00:00,54.35,54.53,54.35,54.48,17100.0,52.8423,53.0173,52.8423,52.9687,17100.0
2013-03-06 13:10:00,54.47,54.63,54.44,54.61,39300.0,52.959,53.1146,52.9298,53.0951,39300.0
2013-03-06 13:20:00,54.62,54.65,54.53,54.54,23700.0,53.1048,53.134,53.0173,53.0271,23700.0
2013-03-06 13:30:00,54.53,54.66,54.43,54.65,26800.0,53.0173,53.1437,52.9201,53.134,26800.0
2013-03-06 13:40:00,54.65,54.66,54.53,54.54,15400.0,53.134,53.1437,53.0173,53.0271,15400.0
2013-03-06 13:50:00,54.54,54.54,54.41,54.46,23000.0,53.0271,53.0271,52.9007,52.9493,23000.0
2013-03-06 14:00:00,54.47,54.65,54.47,54.64,22700.0,52.959,53.134,52.959,53.1243,22700.0
2013-03-06 14:10:00,54.63,54.7,54.57,54.69,36100.0,53.1146,53.1826,53.0562,53.1729,36100.0
2013-03-06 14:20:00,54.68,54.85,54.67,54.82,35500.0,53.1632,53.3285,53.1535,53.2993,35500.0
2013-03-06 14:30:00,54.81,54.83,54.72,54.75,22800.0,53.2896,53.309,53.2021,53.2312,22800.0
2013-03-06 14:40:00,54.75,54.85,54.72,54.81,30200.0,53.2312,53.3285,53.2021,53.2896,30200.0
2013-03-06 14:50:00,54.8,54.83,54.7,54.7,33300.0,53.2799,53.309,53.1826,53.1826,33300.0
2013-03-06 15:00:00,54.72,54.78,54.6,54.64,33600.0,53.2021,53.2604,53.0854,53.1243,33600.0
2013-03-06 15:10:00,54.65,54.75,54.57,54.58,31700.0,53.134,53.2312,53.0562,53.066,31700.0
2013-03-06 15:20:00,54.58,54.61,54.49,54.49,48900.0,53.066,53.0951,52.9785,52.9785,48900.0
2013-03-06 15:30:00,54.5,54.55,54.3,54.31,61700.0,52.9882,53.0368,52.7937,52.8034,61700.0
2013-03-06 15:40:00,54.32,54.32,54.13,54.23,88200.0,52.8132,52.8132,52.6284,52.7257,88200.0
2013-03-06 15:50:00,54.23,54.25,54.16,54.23,131400.0,52.7257,52.7451,52.6576,52.7257,131400.0
2013-03-07 09:30:00,54.41,54.56,54.17,54.17,68100.0,52.9007,53.0465,52.6673,52.6673,68100.0
2013-03-07 09:40:00,54.18,54.22,53.85,53.85,42500.0,52.6771,52.7159,52.3562,52.3562,42500.0
2013-03-07 09:50:00,53.81,54.29,53.76,54.29,33600.0,52.3173,52.784,52.2687,52.784,33600.0
2013-03-07 10:00:00,54.3,54.32,54.09,54.28,47000.0,52.7937,52.8132,52.5895,52.7743,47000.0
2013-03-07 10:10:00,54.27,54.27,54.12,54.13,23700.0,52.7646,52.7646,52.6187,52.6284,23700.0
2013-03-07 10:20:00,54.12,54.24,54.0,54.21,32500.0,52.6187,52.7354,52.502,52.7062,32500.0
2013-03-07 10:30:00,54.24,54.37,54.21,54.23,28300.0,52.7354,52.8618,52.7062,52.7257,28300.0
2013-03-07 10:40:00,54.26,54.28,54.16,54.23,44300.0,52.7548,52.7743,52.6576,52.7257,44300.0
2013-03-07 10:50:00,54.23,54.25,54.0,54.12,52500.0,52.7257,52.7451,52.502,52.6187,52500.0
2013-03-07 11:00:00,54.07,54.16,54.06,54.11,19300.0,52.5701,52.6576,52.5604,52.609,19300.0
2013-03-07 11:10:00,54.12,54.2,54.03,54.1,30900.0,52.6187,52.6965,52.5312,52.5993,30900.0
2013-03-07 11:20:00,54.1,54.15,54.05,54.09,18900.0,52.5993,52.6479,52.5507,52.5895,18900.0
2013-03-07 11:30:00,54.09,54.13,54.08,54.09,27100.0,52.5895,52.6284,52.5798,52.5895,27100.0
2013-03-07 11:40:00,54.1,54.12,54.05,54.08,15900.0,52.5993,52.6187,52.5507,52.5798,15900.0
2013-03-07 11:50:00,54.08,54.13,54.02,54.05,23200.0,52.5798,52.6284,52.5215,52.5507,23200.0
2013-03-07 12:00:00,54.06,54.11,54.02,54.06,25800.0,52.5604,52.609,52.5215,52.5604,25800.0
2013-03-07 12:10:00,54.07,54.1,54.0,54.07,30400.0,52.5701,52.5993,52.502,52.5701,30400.0
2013-03-07 12:20:00,54.06,54.11,54.02,54.06,27500.0,52.5604,52.609,52.5215,52.5604,27500.0
2013-03-07 12:30:00,54.06,54.07,53.75,53.75,36600.0,52.5604,52.5701,52.259,52.259,36600.0
2013-03-07 12:40:00,53.74,53.74,53.51,53.62,48500.0,52.2493,52.2493,52.0256,52.1326,48500.0
2013-03-07 12:50:00,53.64,53.83,53.64,53.78,17000.0,52.152,52.3368,52.152,52.2881,17000.0
2013-03-07 13:00:00,53.76,53.76,53.52,53.53,22600.0,52.2687,52.2687,52.0354,52.0451,22600.0
2013-03-07 13:10:00,53.53,53.73,53.52,53.71,25600.0,52.0451,52.2395,52.0354,52.2201,25600.0
2013-03-07 13:20:00,53.73,53.78,53.69,53.69,21100.0,52.2395,52.2881,52.2006,52.2006,21100.0
2013-03-07 13:30:00,53.69,53.8,53.67,53.74,23900.0,52.2006,52.3076,52.1812,52.2493,23900.0
2013-03-07 13:40:00,53.74,53.76,53.7,53.71,14700.0,52.2493,52.2687,52.2104,52.2201,14700.0
2013-03-07 13:50:00,53.73,53.73,53.69,53.72,17800.0,52.2395,52.2395,52.2006,52.2298,17800.0
2013-03-07 14:00:00,53.73,53.74,53.54,53.54,23400.0,52.2395,52.2493,52.0548,52.0548,23400.0
2013-03-07 14:10:00,53.56,53.62,53.41,53.6,43400.0,52.0742,52.1326,51.9284,52.1131,43400.0
2013-03-07 14:20:00,53.6,53.7,53.48,53.52,45000.0,52.1131,52.2104,51.9965,52.0354,45000.0
2013-03-07 14:30:00,53.53,53.73,53.51,53.69,37700.0,52.0451,52.2395,52.0256,52.2006,37700.0
2013-03-07 14:40:00,53.68,53.69,53.49,53.63,27400.0,52.1909,52.2006,52.0062,52.1423,27400.0
2013-03-07 14:50:00,53.66,53.86,53.62,53.85,27200.0,52.1715,52.3659,52.1326,52.3562,27200.0
2013-03-07 15:00:00,53.86,53.86,53.68,53.69,35100.0,52.3659,52.3659,52.1909,52.2006,35100.0
2013-03-07 15:10:00,53.7,53.72,53.64,53.68,38800.0,52.2104,52.2298,52.152,52.1909,38800.0
2013-03-07 15:20:00,53.7,53.79,53.64,53.76,37700.0,52.2104,52.2979,52.152,52.2687,37700.0
2013-03-07 15:30:00,53.73,53.8,53.66,53.7,73100.0,52.2395,52.3076,52.1715,52.2104,73100.0
2013-03-07 15:40:00,53.71,53.77,53.63,53.7,64500.0,52.2201,52.2784,52.1423,52.2104,64500.0
2013-03-07 15:50:00,53.7,53.83,53.68,53.79,115600.0,52.2104,52.3368,52.1909,52.2979,115600.0
2013-03-08 09:30:00,54.43,54.99,54.31,54.63,66200.0,52.9201,53.4646,52.8034,53.1146,66200.0
2013-03-08 09:40:00,54.58,54.58,53.88,53.88,101200.0,53.066,53.066,52.3854,52.3854,101200.0
2013-03-08 09:50:00,53.89,54.23,53.86,54.15,37700.0,52.3951,52.7257,52.3659,52.6479,37700.0
2013-03-08 10:00:00,54.16,54.16,53.8,53.93,38000.0,52.6576,52.6576,52.3076,52.434,38000.0
2013-03-08 10:10:00,53.9,53.91,53.65,53.83,40000.0,52.4048,52.4145,52.1618,52.3368,40000.0
2013-03-08 10:20:00,53.86,53.96,53.71,53.85,37400.0,52.3659,52.4632,52.2201,52.3562,37400.0
2013-03-08 10:30:00,53.85,53.87,53.65,53.7,61000.0,52.3562,52.3756,52.1618,52.2104,61000.0
2013-03-08 10:40:00,53.69,53.98,53.61,53.62,43800.0,52.2006,52.4826,52.1229,52.1326,43800.0
2013-03-08 10:50:00,53.64,53.9,53.64,53.88,19200.0,52.152,52.4048,52.152,52.3854,19200.0
2013-03-08 11:00:00,53.9,54.12,53.71,54.09,33300.0,52.4048,52.6187,52.2201,52.5895,33300.0
2013-03-08 11:10:00,54.06,54.19,53.8,53.89,23600.0,52.5604,52.6868,52.3076,52.3951,23600.0
2013-03-08 11:20:00,53.91,53.99,53.88,53.96,6600.0,52.4145,52.4923,52.3854,52.4632,6600.0
2013-03-08 11:30:00,53.97,54.13,53.97,54.02,23500.0,52.4729,52.6284,52.4729,52.5215,23500.0
2013-03-08 11:40:00,53.99,54.29,53.99,54.29,14900.0,52.4923,52.784,52.4923,52.784,14900.0
2013-03-08 11:50:00,54.27,54.27,54.12,54.18,12900.0,52.7646,52.7646,52.6187,52.6771,12900.0
2013-03-08 12:00:00,54.19,54.35,54.15,54.25,34400.0,52.6868,52.8423,52.6479,52.7451,34400.0
2013-03-08 12:10:00,54.27,54.27,54.0,54.05,33000.0,52.7646,52.7646,52.502,52.5507,33000.0
2013-03-08 12:20:00,54.07,54.16,53.95,54.03,20300.0,52.5701,52.6576,52.4534,52.5312,20300.0
2013-03-08 12:30:00,54.06,54.07,53.88,54.07,31100.0,52.5604,52.5701,52.3854,52.5701,31100.0
2013-03-08 12:40:00,54.09,54.12,53.89,54.1,38800.0,52.5895,52.6187,52.3951,52.5993,38800.0
2013-03-08 12:50:00,54.07,54.26,54.07,54.15,16300.0,52.5701,52.7548,52.5701,52.6479,16300.0
2013-03-08 13:00:00,54.14,54.22,54.05,54.15,39000.0,52.6382,52.7159,52.5507,52.6479,39000.0
2013-03-08 13:10:00,54.14,54.24,54.1,54.16,15900.0,52.6382,52.7354,52.5993,52.6576,15900.0
2013-03-08 13:20:00,54.17,54.23,54.13,54.23,19300.0,52.6673,52.7257,52.6284,52.7257,19300.0
2013-03-08 13:30:00,54.19,54.42,54.17,54.41,15800.0,52.6868,52.9104,52.6673,52.9007,15800.0
2013-03-08 13:40:00,54.39,54.41,54.1,54.29,32700.0,52.8812,52.9007,52.5993,52.784,32700.0
2013-03-08 13:50:00,54.28,54.3,54.21,54.27,17300.0,52.7743,52.7937,52.7062,52.7646,17300.0
2013-03-08 14:00:00,54.24,54.39,54.23,54.38,20400.0,52.7354,52.8812,52.7257,52.8715,20400.0
2013-03-08 14:10:00,54.38,54.4,54.27,54.39,15900.0,52.8715,52.8909,52.7646,52.8812,15900.0
2013-03-08 14:20:00,54.39,54.46,54.3,54.44,20700.0,52.8812,52.9493,52.7937,52.9298,20700.0
2013-03-08 14:30:00,54.43,54.48,54.33,54.48,23800.0,52.9201,52.9687,52.8229,52.9687,23800.0
2013-03-08 14:40:00,54.5,54.51,54.4,54.4,23300.0,52.9882,52.9979,52.8909,52.8909,23300.0
2013-03-08 14:50:00,54.39,54.52,54.39,54.52,25500.0,52.8812,53.0076,52.8812,53.0076,25500.0
2013-03-08 15:00:00,54.52,54.64,54.52,54.58,41700.0,53.0076,53.1243,53.0076,53.066,41700.0
2013-03-08 15:10:00,54.56,54.67,54.53,54.61,37600.0,53.0465,53.1535,53.0173,53.0951,37600.0
2013-03-08 15:20:00,54.61,54.8,54.59,54.73,45200.0,53.0951,53.2799,53.0757,53.2118,45200.0
2013-03-08 15:30:00,54.72,54.8,54.64,54.8,58100.0,53.2021,53.2799,53.1243,53.2799,58100.0
2013-03-08 15:40:00,54.8,54.9,54.77,54.86,67100.0,53.2799,53.3771,53.2507,53.3382,67100.0
2013-03-08 15:50:00,54.87,54.93,54.72,54.8,144300.0,53.3479,53.4062,53.2021,53.2799,144300.0
2013-03-11 09:30:00,54.08,54.47,53.66,54.09,72200.0,52.5798,52.959,52.1715,52.5895,72200.0
2013-03-11 09:40:00,54.06,54.11,53.79,54.04,44000.0,52.5604,52.609,52.2979,52.5409,44000.0
2013-03-11 09:50:00,54.03,54.41,54.03,54.33,34700.0,52.5312,52.9007,52.5312,52.8229,34700.0
2013-03-11 10:00:00,54.36,54.48,54.26,54.36,39100.0,52.8521,52.9687,52.7548,52.8521,39100.0
2013-03-11 10:10:00,54.37,54.5,54.33,54.41,21700.0,52.8618,52.9882,52.8229,52.9007,21700.0
2013-03-11 10:20:00,54.42,54.42,54.22,54.4,37300.0,52.9104,52.9104,52.7159,52.8909,37300.0
2013-03-11 10:30:00,54.37,54.38,54.23,54.3,21800.0,52.8618,52.8715,52.7257,52.7937,21800.0
2013-03-11 10:40:00,54.31,54.34,54.21,54.34,13500.0,52.8034,52.8326,52.7062,52.8326,13500.0
2013-03-11 10:50:00,54.35,54.35,53.98,54.17,19500.0,52.8423,52.8423,52.4826,52.6673,19500.0
2013-03-11 11:00:00,54.15,54.32,54.03,54.23,24100.0,52.6479,52.8132,52.5312,52.7257,24100.0
2013-03-11 11:10:00,54.24,54.35,54.23,54.31,25700.0,52.7354,52.8423,52.7257,52.8034,25700.0
2013-03-11 11:20:00,54.31,54.47,54.29,54.36,86600.0,52.8034,52.959,52.784,52.8521,86600.0
2013-03-11 11:30:00,54.36,54.39,54.16,54.31,57100.0,52.8521,52.8812,52.6576,52.8034,57100.0
2013-03-11 11:40:00,54.31,54.4,54.3,54.32,27100.0,52.8034,52.8909,52.7937,52.8132,27100.0
2013-03-11 11:50:00,54.32,54.42,54.27,54.32,45300.0,52.8132,52.9104,52.7646,52.8132,45300.0
2013-03-11 12:00:00,54.35,54.4,54.31,54.4,35900.0,52.8423,52.8909,52.8034,52.8909,35900.0
2013-03-11 12:10:00,54.4,54.51,54.38,54.48,37000.0,52.8909,52.9979,52.8715,52.9687,37000.0
2013-03-11 12:20:00,54.47,54.57,54.45,54.48,19000.0,52.959,53.0562,52.9396,52.9687,19000.0
2013-03-11 12:30:00,54.47,54.47,54.25,54.26,21700.0,52.959,52.959,52.7451,52.7548,21700.0
2013-03-11 12:40:00,54.26,54.4,54.2,54.2,48600.0,52.7548,52.8909,52.6965,52.6965,48600.0
2013-03-11 12:50:00,54.19,54.31,54.15,54.28,21300.0,52.6868,52.8034,52.6479,52.7743,21300.0
2013-03-11 13:00:00,54.31,54.5,54.25,54.45,34800.0,52.8034,52.9882,52.7451,52.9396,34800.0
2013-03-11 13:10:00,54.49,54.61,54.4,54.4,16800.0,52.9785,53.0951,52.8909,52.8909,16800.0
2013-03-11 13:20:00,54.42,54.63,54.41,54.63,15400.0,52.9104,53.1146,52.9007,53.1146,15400.0
2013-03-11 13:30:00,54.61,54.63,54.41,54.42,21000.0,53.0951,53.1146,52.9007,52.9104,21000.0
2013-03-11 13:40:00,54.44,54.44,54.24,54.29,12100.0,52.9298,52.9298,52.7354,52.784,12100.0
2013-03-11 13:50:00,54.31,54.33,54.29,54.33,13000.0,52.8034,52.8229,52.784,52.8229,13000.0
2013-03-11 14:00:00,54.32,54.48,54.3,54.48,17900.0,52.8132,52.9687,52.7937,52.9687,17900.0
2013-03-11 14:10:00,54.49,54.65,54.48,54.55,35200.0,52.9785,53.134,52.9687,53.0368,35200.0
2013-03-11 14:20:00,54.55,54.64,54.51,54.64,21900.0,53.0368,53.1243,52.9979,53.1243,21900.0
2013-03-11 14:30:00,54.63,54.63,54.46,54.47,25200.0,53.1146,53.1146,52.9493,52.959,25200.0
2013-03-11 14:40:00,54.47,54.56,54.41,54.44,46200.0,52.959,53.0465,52.9007,52.9298,46200.0
2013-03-11 14:50:00,54.43,54.43,54.32,54.38,21400.0,52.9201,52.9201,52.8132,52.8715,21400.0
2013-03-11 15:00:00,54.38,54.41,54.33,54.37,35300.0,52.8715,52.9007,52.8229,52.8618,35300.0
2013-03-11 15:10:00,54.37,54.53,54.35,54.52,47400.0,52.8618,53.0173,52.8423,53.0076,47400.0
2013-03-11 15:20:00,54.5,54.53,54.32,54.39,36300.0,52.9882,53.0173,52.8132,52.8812,36300.0
2013-03-11 15:30:00,54.39,54.42,54.22,54.25,65800.0,52.8812,52.9104,52.7159,52.7451,65800.0
2013-03-11 15:40:00,54.25,54.28,54.08,54.11,84100.0,52.7451,52.7743,52.5798,52.609,84100.0
2013-03-11 15:50:00,54.11,54.31,54.1,54.3,72200.0,52.609,52.8034,52.5993,52.7937,72200.0
2013-03-12 09:30:00,54.31,54.35,53.68,53.79,85400.0,52.8034,52.8423,52.1909,52.2979,85400.0
2013-03-12 09:40:00,53.82,54.26,53.74,54.09,48900.0,52.327,52.7548,52.2493,52.5895,48900.0
2013-03-12 09:50:00,54.09,54.44,53.91,54.14,60700.0,52.5895,52.9298,52.4145,52.6382,60700.0
2013-03-12 10:00:00,54.19,54.47,54.18,54.31,34000.0,52.6868,52.959,52.6771,52.8034,34000.0
2013-03-12 10:10:00,54.33,54.4,54.19,54.27,22500.0,52.8229,52.8909,52.6868,52.7646,22500.0
2013-03-12 10:20:00,54.25,54.32,54.14,54.23,32400.0,52.7451,52.8132,52.6382,52.7257,32400.0
2013-03-12 10:30:00,54.25,54.25,53.8,53.83,23700.0,52.7451,52.7451,52.3076,52.3368,23700.0
2013-03-12 10:40:00,53.83,53.83,53.7,53.7,24600.0,52.3368,52.3368,52.2104,52.2104,24600.0
2013-03-12 10:50:00,53.7,53.8,53.6,53.7,27800.0,52.2104,52.3076,52.1131,52.2104,27800.0
2013-03-12 11:00:00,53.75,53.75,53.42,53.5,33200.0,52.259,52.259,51.9381,52.0159,33200.0
2013-03-12 11:10:00,53.52,53.77,53.52,53.62,25000.0,52.0354,52.2784,52.0354,52.1326,25000.0
2013-03-12 11:20:00,53.65,53.81,53.58,53.8,181300.0,52.1618,52.3173,52.0937,52.3076,181300.0
2013-03-12 11:30:00,53.79,53.83,53.7,53.83,92600.0,52.2979,52.3368,52.2104,52.3368,92600.0
2013-03-12 11:40:00,53.83,53.97,53.74,53.87,28000.0,52.3368,52.4729,52.2493,52.3756,28000.0
2013-03-12 11:50:00,53.83,54.05,53.83,53.97,18500.0,52.3368,52.5507,52.3368,52.4729,18500.0
2013-03-12 12:00:00,53.98,54.03,53.83,53.99,14700.0,52.4826,52.5312,52.3368,52.4923,14700.0
2013-03-12 12:10:00,53.97,54.0,53.84,53.97,10700.0,52.4729,52.502,52.3465,52.4729,10700.0
2013-03-12 12:20:00,53.93,53.99,53.85,53.86,11200.0,52.434,52.4923,52.3562,52.3659,11200.0
2013-03-12 12:30:00,53.88,53.92,53.79,53.8,20700.0,52.3854,52.4243,52.2979,52.3076,20700.0
2013-03-12 12:40:00,53.81,53.92,53.78,53.85,27300.0,52.3173,52.4243,52.2881,52.3562,27300.0
2013-03-12 12:50:00,53.85,53.91,53.81,53.84,10200.0,52.3562,52.4145,52.3173,52.3465,10200.0
2013-03-12 13:00:00,53.83,53.94,53.81,53.81,14000.0,52.3368,52.4437,52.3173,52.3173,14000.0
2013-03-12 13:10:00,53.81,53.95,53.78,53.95,38700.0,52.3173,52.4534,52.2881,52.4534,38700.0
2013-03-12 13:20:00,53.94,54.06,53.87,54.06,23400.0,52.4437,52.5604,52.3756,52.5604,23400.0
2013-03-12 13:30:00,54.06,54.06,53.84,53.93,57400.0,52.5604,52.5604,52.3465,52.434,57400.0
2013-03-12 13:40:00,53.9,53.94,53.77,53.83,65400.0,52.4048,52.4437,52.2784,52.3368,65400.0
2013-03-12 13:50:00,53.84,53.94,53.64,53.66,25100.0,52.3465,52.4437,52.152,52.1715,25100.0
2013-03-12 14:00:00,53.66,53.69,53.18,53.3,77800.0,52.1715,52.2006,51.7048,51.8215,77800.0
2013-03-12 14:10:00,53.28,53.46,53.25,53.42,35500.0,51.802,51.977,51.7728,51.9381,35500.0
2013-03-12 14:20:00,53.43,53.62,53.32,53.62,24900.0,51.9479,52.1326,51.8409,52.1326,24900.0
2013-03-12 14:30:00,53.62,53.69,53.54,53.63,33100.0,52.1326,52.2006,52.0548,52.1423,33100.0
2013-03-12 14:40:00,53.63,53.72,53.63,53.67,12400.0,52.1423,52.2298,52.1423,52.1812,12400.0
2013-03-12 14:50:00,53.69,53.75,53.52,53.53,12700.0,52.2006,52.259,52.0354,52.0451,12700.0
2013-03-12 15:00:00,53.58,53.7,53.55,53.69,24300.0,52.0937,52.2104,52.0645,52.2006,24300.0
2013-03-12 15:10:00,53.7,53.81,53.47,53.52,52400.0,52.2104,52.3173,51.9867,52.0354,52400.0
2013-03-12 15:20:00,53.55,53.63,53.5,53.55,47600.0,52.0645,52.1423,52.0159,52.0645,47600.0
2013-03-12 15:30:00,53.56,53.59,53.47,53.54,85800.0,52.0742,52.1034,51.9867,52.0548,85800.0
2013-03-12 15:40:00,53.55,53.59,53.42,53.42,103500.0,52.0645,52.1034,51.9381,51.9381,103500.0
2013-03-12 15:50:00,53.41,53.57,53.34,53.52,158700.0,51.9284,52.084,51.8604,52.0354,158700.0
2013-03-13 09:30:00,53.69,54.2,53.47,54.0,55500.0,52.2006,52.6965,51.9867,52.502,55500.0
2013-03-13 09:40:00,53.96,54.04,53.5,53.72,60000.0,52.4632,52.5409,52.0159,52.2298,60000.0
2013-03-13 09:50:00,53.73,53.77,53.42,53.72,32200.0,52.2395,52.2784,51.9381,52.2298,32200.0
2013-03-13 10:00:00,53.72,53.81,53.47,53.53,24600.0,52.2298,52.3173,51.9867,52.0451,24600.0
2013-03-13 10:10:00,53.52,53.66,53.49,53.54,27300.0,52.0354,52.1715,52.0062,52.0548,27300.0
2013-03-13 10:20:00,53.56,53.64,53.5,53.5,12700.0,52.0742,52.152,52.0159,52.0159,12700.0
2013-03-13 10:30:00,53.5,53.58,53.44,53.56,22400.0,52.0159,52.0937,51.9576,52.0742,22400.0
2013-03-13 10:40:00,53.6,53.71,53.42,53.64,36100.0,52.1131,52.2201,51.9381,52.152,36100.0
2013-03-13 10:50:00,53.64,53.79,53.64,53.75,33800.0,52.152,52.2979,52.152,52.259,33800.0
2013-03-13 11:00:00,53.74,53.95,53.59,53.63,70100.0,52.2493,52.4534,52.1034,52.1423,70100.0
2013-03-13 11:10:00,53.68,54.02,53.62,53.99,21900.0,52.1909,52.5215,52.1326,52.4923,21900.0
2013-03-13 11:20:00,53.99,54.02,53.81,53.92,28200.0,52.4923,52.5215,52.3173,52.4243,28200.0
2013-03-13 11:30:00,53.88,54.01,53.88,54.01,34200.0,52.3854,52.5118,52.3854,52.5118,34200.0
2013-03-13 11:40:00,54.0,54.03,53.92,53.99,30100.0,52.502,52.5312,52.4243,52.4923,30100.0
2013-03-13 11:50:00,53.99,54.04,53.8,53.97,40400.0,52.4923,52.5409,52.3076,52.4729,40400.0
2013-03-13 12:00:00,53.94,54.02,53.89,53.94,15600.0,52.4437,52.5215,52.3951,52.4437,15600.0
2013-03-13 12:10:00,54.0,54.46,53.97,54.41,39100.0,52.502,52.9493,52.4729,52.9007,39100.0
2013-03-13 12:20:00,54.37,54.37,54.22,54.26,24600.0,52.8618,52.8618,52.7159,52.7548,24600.0
2013-03-13 12:30:00,54.26,54.45,54.21,54.43,37300.0,52.7548,52.9396,52.7062,52.9201,37300.0
2013-03-13 12:40:00,54.47,54.47,54.23,54.25,23900.0,52.959,52.959,52.7257,52.7451,23900.0
2013-03-13 12:50:00,54.21,54.35,54.18,54.34,39300.0,52.7062,52.8423,52.6771,52.8326,39300.0
2013-03-13 13:00:00,54.38,54.46,54.33,54.41,22300.0,52.8715,52.9493,52.8229,52.9007,22300.0
2013-03-13 13:10:00,54.4,54.42,54.36,54.39,20600.0,52.8909,52.9104,52.8521,52.8812,20600.0
2013-03-13 13:20:00,54.37,54.44,54.35,54.35,24000.0,52.8618,52.9298,52.8423,52.8423,24000.0
2013-03-13 13:30:00,54.36,54.53,54.36,54.5,40700.0,52.8521,53.0173,52.8521,52.9882,40700.0
2013-03-13 13:40:00,54.52,54.72,54.52,54.71,22500.0,53.0076,53.2021,53.0076,53.1923,22500.0
2013-03-13 13:50:00,54.73,54.86,54.73,54.8,38800.0,53.2118,53.3382,53.2118,53.2799,38800.0
2013-03-13 14:00:00,54.81,54.81,54.66,54.69,16800.0,53.2896,53.2896,53.1437,53.1729,16800.0
2013-03-13 14:10:00,54.69,54.84,54.69,54.84,34500.0,53.1729,53.3187,53.1729,53.3187,34500.0
2013-03-13 14:20:00,54.85,54.88,54.68,54.74,22600.0,53.3285,53.3576,53.1632,53.2215,22600.0
2013-03-13 14:30:00,54.72,54.73,54.54,54.65,35500.0,53.2021,53.2118,53.0271,53.134,35500.0
2013-03-13 14:40:00,54.66,54.69,54.62,54.63,23600.0,53.1437,53.1729,53.1048,53.1146,23600.0
2013-03-13 14:50:00,54.66,54.71,54.62,54.68,27800.0,53.1437,53.1923,53.1048,53.1632,27800.0
2013-03-13 15:00:00,54.69,54.75,54.65,54.72,41300.0,53.1729,53.2312,53.134,53.2021,41300.0
2013-03-13 15:10:00,54.71,54.83,54.67,54.8,30300.0,53.1923,53.309,53.1535,53.2799,30300.0
2013-03-13 15:20:00,54.79,54.9,54.76,54.8,40700.0,53.2701,53.3771,53.241,53.2799,40700.0
2013-03-13 15:30:00,54.8,54.87,54.79,54.81,105900.0,53.2799,53.3479,53.2701,53.2896,105900.0
2013-03-13 15:40:00,54.81,54.82,54.72,54.77,103400.0,53.2896,53.2993,53.2021,53.2507,103400.0
2013-03-13 15:50:00,54.77,54.8,54.58,54.66,181300.0,53.2507,53.2799,53.066,53.1437,181300.0
2013-03-14 09:30:00,54.9,55.24,54.63,55.2,66400.0,53.3771,53.7076,53.1146,53.6688,66400.0
2013-03-14 09:40:00,55.19,55.28,54.8,54.91,63500.0,53.659,53.7465,53.2799,53.3868,63500.0
2013-03-14 09:50:00,54.92,55.0,54.75,54.85,53300.0,53.3965,53.4743,53.2312,53.3285,53300.0
2013-03-14 10:00:00,54.85,54.87,54.75,54.78,59700.0,53.3285,53.3479,53.2312,53.2604,59700.0
2013-03-14 10:10:00,54.8,54.81,54.69,54.72,23500.0,53.2799,53.2896,53.1729,53.2021,23500.0
2013-03-14 10:20:00,54.71,54.8,54.67,54.7,34800.0,53.1923,53.2799,53.1535,53.1826,34800.0
2013-03-14 10:30:00,54.7,54.77,54.68,54.73,25700.0,53.1826,53.2507,53.1632,53.2118,25700.0
2013-03-14 10:40:00,54.72,54.75,54.67,54.67,29200.0,53.2021,53.2312,53.1535,53.1535,29200.0
2013-03-14 10:50:00,54.67,54.7,54.44,54.5,47500.0,53.1535,53.1826,52.9298,52.9882,47500.0
2013-03-14 11:00:00,54.5,54.52,54.41,54.42,26500.0,52.9882,53.0076,52.9007,52.9104,26500.0
2013-03-14 11:10:00,54.45,54.5,54.42,54.47,26600.0,52.9396,52.9882,52.9104,52.959,26600.0
2013-03-14 11:20:00,54.48,54.51,54.48,54.51,6400.0,52.9687,52.9979,52.9687,52.9979,6400.0
2013-03-14 11:30:00,54.5,54.62,54.47,54.61,8100.0,52.9882,53.1048,52.959,53.0951,8100.0
2013-03-14 11:40:00,54.61,54.61,54.52,54.53,25100.0,53.0951,53.0951,53.0076,53.0173,25100.0
2013-03-14 11:50:00,54.53,54.61,54.5,54.5,13000.0,53.0173,53.0951,52.9882,52.9882,13000.0
2013-03-14 12:00:00,54.51,54.55,54.32,54.34,19500.0,52.9979,53.0368,52.8132,52.8326,19500.0
2013-03-14 12:10:00,54.37,54.49,54.37,54.45,5700.0,52.8618,52.9785,52.8618,52.9396,5700.0
2013-03-14 12:20:00,54.46,54.46,54.38,54.44,6900.0,52.9493,52.9493,52.8715,52.9298,6900.0
2013-03-14 12:30:00,54.44,54.5,54.37,54.43,10000.0,52.9298,52.9882,52.8618,52.9201,10000.0
2013-03-14 12:40:00,54.43,54.46,54.03,54.08,74900.0,52.9201,52.9493,52.5312,52.5798,74900.0
2013-03-14 12:50:00,54.06,54.17,54.04,54.17,13800.0,52.5604,52.6673,52.5409,52.6673,13800.0
2013-03-14 13:00:00,54.13,54.26,54.08,54.22,29300.0,52.6284,52.7548,52.5798,52.7159,29300.0
2013-03-14 13:10:00,54.23,54.24,54.01,54.02,31800.0,52.7257,52.7354,52.5118,52.5215,31800.0
2013-03-14 13:20:00,54.01,54.09,54.0,54.02,14200.0,52.5118,52.5895,52.502,52.5215,14200.0
2013-03-14 13:30:00,54.01,54.01,53.86,53.87,22000.0,52.5118,52.5118,52.3659,52.3756,22000.0
2013-03-14 13:40:00,53.92,53.97,53.86,53.91,24200.0,52.4243,52.4729,52.3659,52.4145,24200.0
2013-03-14 13:50:00,53.89,53.93,53.79,53.84,21900.0,52.3951,52.434,52.2979,52.3465,21900.0
2013-03-14 14:00:00,53.82,54.0,53.77,53.99,47200.0,52.327,52.502,52.2784,52.4923,47200.0
2013-03-14 14:10:00,54.0,54.05,53.93,54.05,56000.0,52.502,52.5507,52.434,52.5507,56000.0
2013-03-14 14:20:00,54.05,54.05,53.88,53.98,21000.0,52.5507,52.5507,52.3854,52.4826,21000.0
2013-03-14 14:30:00,53.97,54.1,53.95,54.09,15600.0,52.4729,52.5993,52.4534,52.5895,15600.0
2013-03-14 14:40:00,54.09,54.09,53.96,54.01,21300.0,52.5895,52.5895,52.4632,52.5118,21300.0
2013-03-14 14:50:00,54.03,54.1,54.03,54.05,38500.0,52.5312,52.5993,52.5312,52.5507,38500.0
2013-03-14 15:00:00,54.05,54.2,54.04,54.12,27500.0,52.5507,52.6965,52.5409,52.6187,27500.0
2013-03-14 15:10:00,54.1,54.12,53.94,53.94,36800.0,52.5993,52.6187,52.4437,52.4437,36800.0
2013-03-14 15:20:00,53.94,54.13,53.94,54.12,28000.0,52.4437,52.6284,52.4437,52.6187,28000.0
2013-03-14 15:30:00,54.12,54.14,54.09,54.11,48800.0,52.6187,52.6382,52.5895,52.609,48800.0
2013-03-14 15:40:00,54.12,54.25,54.12,54.17,81300.0,52.6187,52.7451,52.6187,52.6673,81300.0
2013-03-14 15:50:00,54.18,54.27,54.15,54.21,150700.0,52.6771,52.7646,52.6479,52.7062,150700.0
2013-03-15 09:30:00,53.98,54.08,53.78,53.81,168100.0,52.4826,52.5798,52.2881,52.3173,168100.0
2013-03-15 09:40:00,53.81,53.81,53.4,53.72,74900.0,52.3173,52.3173,51.9187,52.2298,74900.0
2013-03-15 09:50:00,53.68,53.76,53.3,53.33,47800.0,52.1909,52.2687,51.8215,51.8506,47800.0
2013-03-15 10:00:00,53.3,53.37,53.13,53.23,84400.0,51.8215,51.8895,51.6562,51.7534,84400.0
2013-03-15 10:10:00,53.25,53.5,53.2,53.48,34400.0,51.7728,52.0159,51.7242,51.9965,34400.0
2013-03-15 10:20:00,53.46,53.46,52.98,52.98,120500.0,51.977,51.977,51.5103,51.5103,120500.0
2013-03-15 10:30:00,52.98,53.19,52.91,52.93,85800.0,51.5103,51.7145,51.4423,51.4617,85800.0
2013-03-15 10:40:00,52.92,53.18,52.84,53.06,157300.0,51.452,51.7048,51.3742,51.5881,157300.0
2013-03-15 10:50:00,53.07,53.1,52.8,52.91,39900.0,51.5978,51.627,51.3353,51.4423,39900.0
2013-03-15 11:00:00,52.93,52.98,52.83,52.9,49200.0,51.4617,51.5103,51.3645,51.4326,49200.0
2013-03-15 11:10:00,52.9,53.14,52.85,52.85,53400.0,51.4326,51.6659,51.3839,51.3839,53400.0
2013-03-15 11:20:00,52.86,53.03,52.79,52.96,44100.0,51.3937,51.559,51.3256,51.4909,44100.0
2013-03-15 11:30:00,52.97,53.03,52.95,52.95,61000.0,51.5006,51.559,51.4812,51.4812,61000.0
2013-03-15 11:40:00,52.94,53.03,52.93,52.97,32700.0,51.4714,51.559,51.4617,51.5006,32700.0
2013-03-15 11:50:00,52.94,53.0,52.88,52.94,13500.0,51.4714,51.5298,51.4131,51.4714,13500.0
2013-03-15 12:00:00,52.96,53.04,52.89,53.01,32800.0,51.4909,51.5687,51.4228,51.5395,32800.0
2013-03-15 12:10:00,53.01,53.02,52.94,53.0,23700.0,51.5395,51.5492,51.4714,51.5298,23700.0
2013-03-15 12:20:00,52.99,53.02,52.96,52.98,28400.0,51.5201,51.5492,51.4909,51.5103,28400.0
2013-03-15 12:30:00,53.01,53.03,52.98,52.99,22200.0,51.5395,51.559,51.5103,51.5201,22200.0
2013-03-15 12:40:00,52.97,53.04,52.95,53.01,26900.0,51.5006,51.5687,51.4812,51.5395,26900.0
2013-03-15 12:50:00,53.0,53.02,52.77,52.8,38500.0,51.5298,51.5492,51.3062,51.3353,38500.0
2013-03-15 13:00:00,52.8,53.02,52.8,52.98,26500.0,51.3353,51.5492,51.3353,51.5103,26500.0
2013-03-15 13:10:00,52.97,53.01,52.96,53.0,16600.0,51.5006,51.5395,51.4909,51.5298,16600.0
2013-03-15 13:20:00,53.01,53.02,52.94,52.94,15000.0,51.5395,51.5492,51.4714,51.4714,15000.0
2013-03-15 13:30:00,52.95,53.02,52.93,53.01,14000.0,51.4812,51.5492,51.4617,51.5395,14000.0
2013-03-15 13:40:00,53.01,53.01,52.94,52.98,10900.0,51.5395,51.5395,51.4714,51.5103,10900.0
2013-03-15 13:50:00,52.97,53.01,52.97,53.0,16600.0,51.5006,51.5395,51.5006,51.5298,16600.0
2013-03-15 14:00:00,52.99,53.0,52.87,52.89,34000.0,51.5201,51.5298,51.4034,51.4228,34000.0
2013-03-15 14:10:00,52.88,52.93,52.82,52.84,30400.0,51.4131,51.4617,51.3548,51.3742,30400.0
2013-03-15 14:20:00,52.82,52.86,52.72,52.72,28500.0,51.3548,51.3937,51.2576,51.2576,28500.0
2013-03-15 14:30:00,52.73,52.85,52.68,52.77,19500.0,51.2673,51.3839,51.2187,51.3062,19500.0
2013-03-15 14:40:00,52.77,52.9,52.77,52.88,26700.0,51.3062,51.4326,51.3062,51.4131,26700.0
2013-03-15 14:50:00,52.88,52.92,52.66,52.66,34500.0,51.4131,51.452,51.1992,51.1992,34500.0
2013-03-15 15:00:00,52.66,52.81,52.65,52.77,42600.0,51.1992,51.3451,51.1895,51.3062,42600.0
2013-03-15 15:10:00,52.77,52.79,52.57,52.64,60100.0,51.3062,51.3256,51.1117,51.1798,60100.0
2013-03-15 15:20:00,52.64,52.82,52.64,52.82,65200.0,51.1798,51.3548,51.1798,51.3548,65200.0
2013-03-15 15:30:00,52.81,52.82,52.69,52.7,58300.0,51.3451,51.3548,51.2284,51.2381,58300.0
2013-03-15 15:40:00,52.69,52.86,52.69,52.81,106100.0,51.2284,51.3937,51.2284,51.3451,106100.0
2013-03-15 15:50:00,52.8,52.86,52.75,52.77,258100.0,51.3353,51.3937,51.2867,51.3062,258100.0
2013-03-18 09:30:00,52.07,52.16,51.26,51.7,200000.0,50.6256,50.7131,49.8381,50.2658,200000.0
2013-03-18 09:40:00,51.54,52.05,51.49,52.02,62000.0,50.1103,50.6061,50.0617,50.577,62000.0
2013-03-18 09:50:00,51.98,52.09,51.82,52.02,58200.0,50.5381,50.645,50.3825,50.577,58200.0
2013-03-18 10:00:00,51.99,52.21,51.88,52.12,41300.0,50.5478,50.7617,50.4409,50.6742,41300.0
2013-03-18 10:10:00,52.08,52.25,51.91,52.23,35900.0,50.6353,50.8006,50.47,50.7811,35900.0
2013-03-18 10:20:00,52.16,52.65,52.16,52.56,36800.0,50.7131,51.1895,50.7131,51.102,36800.0
2013-03-18 10:30:00,52.58,52.79,52.53,52.76,32300.0,51.1214,51.3256,51.0728,51.2964,32300.0
2013-03-18 10:40:00,52.74,52.95,52.62,52.86,25100.0,51.277,51.4812,51.1603,51.3937,25100.0
2013-03-18 10:50:00,52.87,52.89,52.65,52.76,34800.0,51.4034,51.4228,51.1895,51.2964,34800.0
2013-03-18 11:00:00,52.76,52.96,52.75,52.87,28200.0,51.2964,51.4909,51.2867,51.4034,28200.0
2013-03-18 11:10:00,52.86,53.31,52.85,53.31,33400.0,51.3937,51.8312,51.3839,51.8312,33400.0
2013-03-18 11:20:00,53.3,53.33,53.08,53.26,32800.0,51.8215,51.8506,51.6076,51.7826,32800.0
2013-03-18 11:30:00,53.24,53.33,53.18,53.22,24300.0,51.7631,51.8506,51.7048,51.7437,24300.0
2013-03-18 11:40:00,53.2,53.22,53.12,53.19,26800.0,51.7242,51.7437,51.6465,51.7145,26800.0
2013-03-18 11:50:00,53.2,53.31,53.19,53.28,32500.0,51.7242,51.8312,51.7145,51.802,32500.0
2013-03-18 12:00:00,53.3,53.59,53.3,53.48,44200.0,51.8215,52.1034,51.8215,51.9965,44200.0
2013-03-18 12:10:00,53.46,53.52,53.32,53.41,23400.0,51.977,52.0354,51.8409,51.9284,23400.0
2013-03-18 12:20:00,53.37,53.51,53.27,53.43,18700.0,51.8895,52.0256,51.7923,51.9479,18700.0
2013-03-18 12:30:00,53.43,53.44,53.28,53.3,19700.0,51.9479,51.9576,51.802,51.8215,19700.0
2013-03-18 12:40:00,53.32,53.36,53.12,53.12,12400.0,51.8409,51.8798,51.6465,51.6465,12400.0
2013-03-18 12:50:00,53.12,53.33,53.12,53.32,16800.0,51.6465,51.8506,51.6465,51.8409,16800.0
2013-03-18 13:00:00,53.33,53.33,53.13,53.14,12900.0,51.8506,51.8506,51.6562,51.6659,12900.0
2013-03-18 13:10:00,53.14,53.29,53.12,53.14,14000.0,51.6659,51.8117,51.6465,51.6659,14000.0
2013-03-18 13:20:00,53.11,53.21,53.08,53.15,22700.0,51.6367,51.734,51.6076,51.6756,22700.0
2013-03-18 13:30:00,53.12,53.14,53.0,53.0,23900.0,51.6465,51.6659,51.5298,51.5298,23900.0
2013-03-18 13:40:00,53.0,53.16,53.0,53.1,24500.0,51.5298,51.6853,51.5298,51.627,24500.0
2013-03-18 13:50:00,53.08,53.12,53.02,53.09,49700.0,51.6076,51.6465,51.5492,51.6173,49700.0
2013-03-18 14:00:00,53.09,53.5,53.07,53.46,33300.0,51.6173,52.0159,51.5978,51.977,33300.0
2013-03-18 14:10:00,53.45,53.52,53.35,53.35,17800.0,51.9673,52.0354,51.8701,51.8701,17800.0
2013-03-18 14:20:00,53.36,53.46,53.31,53.35,20600.0,51.8798,51.977,51.8312,51.8701,20600.0
2013-03-18 14:30:00,53.35,53.45,53.32,53.43,20100.0,51.8701,51.9673,51.8409,51.9479,20100.0
2013-03-18 14:40:00,53.43,53.57,53.42,53.44,24500.0,51.9479,52.084,51.9381,51.9576,24500.0
2013-03-18 14:50:00,53.43,53.43,53.21,53.23,20400.0,51.9479,51.9479,51.734,51.7534,20400.0
2013-03-18 15:00:00,53.23,53.31,53.2,53.28,31800.0,51.7534,51.8312,51.7242,51.802,31800.0
2013-03-18 15:10:00,53.27,53.34,52.88,52.94,56200.0,51.7923,51.8604,51.4131,51.4714,56200.0
2013-03-18 15:20:00,52.96,53.0,52.86,52.97,72900.0,51.4909,51.5298,51.3937,51.5006,72900.0
2013-03-18 15:30:00,52.97,53.01,52.88,52.92,44800.0,51.5006,51.5395,51.4131,51.452,44800.0
2013-03-18 15:40:00,52.94,52.94,52.71,52.9,85200.0,51.4714,51.4714,51.2478,51.4326,85200.0
2013-03-18 15:50:00,52.9,53.01,52.85,52.99,156200.0,51.4326,51.5395,51.3839,51.5201,156200.0
2013-03-19 09:30:00,53.46,53.85,53.41,53.57,68200.0,51.977,52.3562,51.9284,52.084,68200.0
2013-03-19 09:40:00,53.6,53.75,53.33,53.75,24000.0,52.1131,52.259,51.8506,52.259,24000.0
2013-03-19 09:50:00,53.76,54.22,53.74,54.12,56900.0,52.2687,52.7159,52.2493,52.6187,56900.0
2013-03-19 10:00:00,54.13,54.37,54.11,54.24,66400.0,52.6284,52.8618,52.609,52.7354,66400.0
2013-03-19 10:10:00,54.24,54.46,54.24,54.46,50400.0,52.7354,52.9493,52.7354,52.9493,50400.0
2013-03-19 10:20:00,54.44,54.46,54.01,54.01,31000.0,52.9298,52.9493,52.5118,52.5118,31000.0
2013-03-19 10:30:00,54.01,54.02,53.71,53.86,25200.0,52.5118,52.5215,52.2201,52.3659,25200.0
2013-03-19 10:40:00,53.85,54.04,53.78,53.78,22200.0,52.3562,52.5409,52.2881,52.2881,22200.0
2013-03-19 10:50:00,53.75,53.91,53.75,53.9,13800.0,52.259,52.4145,52.259,52.4048,13800.0
2013-03-19 11:00:00,53.9,53.96,53.77,53.85,16500.0,52.4048,52.4632,52.2784,52.3562,16500.0
2013-03-19 11:10:00,53.85,54.07,53.83,53.96,17000.0,52.3562,52.5701,52.3368,52.4632,17000.0
2013-03-19 11:20:00,53.96,54.01,53.91,53.91,14700.0,52.4632,52.5118,52.4145,52.4145,14700.0
2013-03-19 11:30:00,53.92,54.06,53.8,53.8,14000.0,52.4243,52.5604,52.3076,52.3076,14000.0
2013-03-19 11:40:00,53.79,53.87,53.43,53.43,30800.0,52.2979,52.3756,51.9479,51.9479,30800.0
2013-03-19 11:50:00,53.41,53.46,53.04,53.16,42400.0,51.9284,51.977,51.5687,51.6853,42400.0
2013-03-19 12:00:00,53.16,53.33,53.1,53.28,39300.0,51.6853,51.8506,51.627,51.802,39300.0
2013-03-19 12:10:00,53.23,53.32,53.04,53.31,72900.0,51.7534,51.8409,51.5687,51.8312,72900.0
2013-03-19 12:20:00,53.3,53.55,53.13,53.52,60300.0,51.8215,52.0645,51.6562,52.0354,60300.0
2013-03-19 12:30:00,53.46,53.49,53.22,53.22,17400.0,51.977,52.0062,51.7437,51.7437,17400.0
2013-03-19 12:40:00,53.22,53.45,53.15,53.16,19700.0,51.7437,51.9673,51.6756,51.6853,19700.0
2013-03-19 12:50:00,53.13,53.19,53.04,53.04,31900.0,51.6562,51.7145,51.5687,51.5687,31900.0
2013-03-19 13:00:00,53.02,53.07,52.95,53.04,31300.0,51.5492,51.5978,51.4812,51.5687,31300.0
2013-03-19 13:10:00,53.04,53.06,52.68,52.68,25000.0,51.5687,51.5881,51.2187,51.2187,25000.0
2013-03-19 13:20:00,52.66,52.79,52.58,52.75,31500.0,51.1992,51.3256,51.1214,51.2867,31500.0
2013-03-19 13:30:00,52.76,52.78,52.48,52.63,32400.0,51.2964,51.3159,51.0242,51.17,32400.0
2013-03-19 13:40:00,52.62,52.8,52.55,52.8,27800.0,51.1603,51.3353,51.0923,51.3353,27800.0
2013-03-19 13:50:00,52.79,52.84,52.59,52.7,15200.0,51.3256,51.3742,51.1312,51.2381,15200.0
2013-03-19 14:00:00,52.71,53.1,52.71,53.05,26600.0,51.2478,51.627,51.2478,51.5784,26600.0
2013-03-19 14:10:00,53.09,53.17,52.69,52.79,32800.0,51.6173,51.6951,51.2284,51.3256,32800.0
2013-03-19 14:20:00,52.74,52.91,52.74,52.89,18600.0,51.277,51.4423,51.277,51.4228,18600.0
2013-03-19 14:30:00,52.9,53.09,52.89,53.01,39200.0,51.4326,51.6173,51.4228,51.5395,39200.0
2013-03-19 14:40:00,53.05,53.05,52.87,52.93,23300.0,51.5784,51.5784,51.4034,51.4617,23300.0
2013-03-19 14:50:00,52.93,53.01,52.87,52.9,15500.0,51.4617,51.5395,51.4034,51.4326,15500.0
2013-03-19 15:00:00,52.9,53.02,52.85,52.9,22500.0,51.4326,51.5492,51.3839,51.4326,22500.0
2013-03-19 15:10:00,52.9,53.42,52.85,53.2,45900.0,51.4326,51.9381,51.3839,51.7242,45900.0
2013-03-19 15:20:00,53.21,53.22,53.08,53.18,41700.0,51.734,51.7437,51.6076,51.7048,41700.0
2013-03-19 15:30:00,53.18,53.27,52.98,53.22,36400.0,51.7048,51.7923,51.5103,51.7437,36400.0
2013-03-19 15:40:00,53.22,53.23,53.06,53.2,57200.0,51.7437,51.7534,51.5881,51.7242,57200.0
2013-03-19 15:50:00,53.18,53.44,53.14,53.42,136800.0,51.7048,51.9576,51.6659,51.9381,136800.0
2013-03-20 09:30:00,54.07,54.73,53.84,54.56,117700.0,52.5701,53.2118,52.3465,53.0465,117700.0
2013-03-20 09:40:00,54.63,55.35,54.54,54.97,159300.0,53.1146,53.8146,53.0271,53.4451,159300.0
2013-03-20 09:50:00,54.97,55.18,54.75,54.8,57200.0,53.4451,53.6493,53.2312,53.2799,57200.0
2013-03-20 10:00:00,54.78,55.19,54.75,54.85,68600.0,53.2604,53.659,53.2312,53.3285,68600.0
2013-03-20 10:10:00,54.87,55.15,54.83,55.02,32600.0,53.3479,53.6201,53.309,53.4937,32600.0
2013-03-20 10:20:00,54.98,55.07,54.91,55.01,22100.0,53.4549,53.5424,53.3868,53.484,22100.0
2013-03-20 10:30:00,55.01,55.03,54.75,54.8,38000.0,53.484,53.5035,53.2312,53.2799,38000.0
2013-03-20 10:40:00,54.79,55.04,54.76,54.93,25000.0,53.2701,53.5132,53.241,53.4062,25000.0
2013-03-20 10:50:00,54.92,55.0,54.84,54.96,15500.0,53.3965,53.4743,53.3187,53.4354,15500.0
2013-03-20 11:00:00,54.94,54.98,54.86,54.9,13000.0,53.416,53.4549,53.3382,53.3771,13000.0
2013-03-20 11:10:00,54.9,54.94,54.7,54.7,25200.0,53.3771,53.416,53.1826,53.1826,25200.0
2013-03-20 11:20:00,54.71,54.92,54.71,54.9,17800.0,53.1923,53.3965,53.1923,53.3771,17800.0
2013-03-20 11:30:00,54.9,54.9,54.75,54.88,14100.0,53.3771,53.3771,53.2312,53.3576,14100.0
2013-03-20 11:40:00,54.86,54.87,54.49,54.5,30700.0,53.3382,53.3479,52.9785,52.9882,30700.0
2013-03-20 11:50:00,54.49,54.51,54.42,54.44,27300.0,52.9785,52.9979,52.9104,52.9298,27300.0
2013-03-20 12:00:00,54.44,54.61,54.44,54.61,15500.0,52.9298,53.0951,52.9298,53.0951,15500.0
2013-03-20 12:10:00,54.62,54.73,54.57,54.6,16000.0,53.1048,53.2118,53.0562,53.0854,16000.0
2013-03-20 12:20:00,54.6,54.7,54.59,54.68,8400.0,53.0854,53.1826,53.0757,53.1632,8400.0
2013-03-20 12:30:00,54.67,54.7,54.56,54.63,7500.0,53.1535,53.1826,53.0465,53.1146,7500.0
2013-03-20 12:40:00,54.61,54.83,54.61,54.8,16500.0,53.0951,53.309,53.0951,53.2799,16500.0
2013-03-20 12:50:00,54.8,54.8,54.68,54.78,9400.0,53.2799,53.2799,53.1632,53.2604,9400.0
2013-03-20 13:00:00,54.75,54.77,54.67,54.76,35700.0,53.2312,53.2507,53.1535,53.241,35700.0
2013-03-20 13:10:00,54.75,54.79,54.67,54.78,30100.0,53.2312,53.2701,53.1535,53.2604,30100.0
2013-03-20 13:20:00,54.77,54.98,54.77,54.93,25600.0,53.2507,53.4549,53.2507,53.4062,25600.0
2013-03-20 13:30:00,54.92,55.06,54.91,55.0,25700.0,53.3965,53.5326,53.3868,53.4743,25700.0
2013-03-20 13:40:00,55.02,55.08,54.95,55.0,18100.0,53.4937,53.5521,53.4257,53.4743,18100.0
2013-03-20 13:50:00,54.99,55.17,54.99,55.17,24000.0,53.4646,53.6396,53.4646,53.6396,24000.0
2013-03-20 14:00:00,55.14,55.42,55.06,55.24,41400.0,53.6104,53.8827,53.5326,53.7076,41400.0
2013-03-20 14:10:00,55.25,55.4,55.2,55.38,32300.0,53.7174,53.8632,53.6688,53.8438,32300.0
2013-03-20 14:20:00,55.38,55.56,55.24,55.54,49300.0,53.8438,54.0188,53.7076,53.9993,49300.0
2013-03-20 14:30:00,55.54,55.57,55.34,55.45,42700.0,53.9993,54.0285,53.8049,53.9118,42700.0
2013-03-20 14:40:00,55.45,55.54,55.35,55.45,30600.0,53.9118,53.9993,53.8146,53.9118,30600.0
2013-03-20 14:50:00,55.44,55.48,55.35,55.38,37400.0,53.9021,53.941,53.8146,53.8438,37400.0
2013-03-20 15:00:00,55.37,55.48,55.24,55.48,44100.0,53.834,53.941,53.7076,53.941,44100.0
2013-03-20 15:10:00,55.49,55.62,55.49,55.59,58400.0,53.9507,54.0771,53.9507,54.0479,58400.0
2013-03-20 15:20:00,55.61,55.62,55.27,55.36,201100.0,54.0674,54.0771,53.7368,53.8243,201100.0
2013-03-20 15:30:00,55.34,55.39,55.18,55.36,79100.0,53.8049,53.8535,53.6493,53.8243,79100.0
2013-03-20 15:40:00,55.36,55.51,55.35,55.41,91000.0,53.8243,53.9702,53.8146,53.8729,91000.0
2013-03-20 15:50:00,55.41,55.41,55.15,55.25,142200.0,53.8729,53.8729,53.6201,53.7174,142200.0
2013-03-21 09:30:00,54.69,55.39,54.63,55.29,65200.0,53.1729,53.8535,53.1146,53.7563,65200.0
2013-03-21 09:40:00,55.3,55.49,55.23,55.49,32200.0,53.766,53.9507,53.6979,53.9507,32200.0
2013-03-21 09:50:00,55.48,55.68,55.26,55.62,26700.0,53.941,54.1354,53.7271,54.0771,26700.0
2013-03-21 10:00:00,55.62,55.83,55.18,55.29,50100.0,54.0771,54.2813,53.6493,53.7563,50100.0
2013-03-21 10:10:00,55.29,55.29,54.64,54.87,38800.0,53.7563,53.7563,53.1243,53.3479,38800.0
2013-03-21 10:20:00,54.82,55.23,54.8,55.23,21000.0,53.2993,53.6979,53.2799,53.6979,21000.0
2013-03-21 10:30:00,55.18,55.19,54.9,54.92,33600.0,53.6493,53.659,53.3771,53.3965,33600.0
2013-03-21 10:40:00,54.88,54.96,54.57,54.59,45400.0,53.3576,53.4354,53.0562,53.0757,45400.0
2013-03-21 10:50:00,54.6,54.61,54.14,54.39,68200.0,53.0854,53.0951,52.6382,52.8812,68200.0
2013-03-21 11:00:00,54.4,54.42,54.23,54.29,18000.0,52.8909,52.9104,52.7257,52.784,18000.0
2013-03-21 11:10:00,54.3,54.3,53.8,54.14,59900.0,52.7937,52.7937,52.3076,52.6382,59900.0
2013-03-21 11:20:00,54.18,54.46,54.13,54.23,26900.0,52.6771,52.9493,52.6284,52.7257,26900.0
2013-03-21 11:30:00,54.2,54.46,54.19,54.46,19000.0,52.6965,52.9493,52.6868,52.9493,19000.0
2013-03-21 11:40:00,54.47,54.58,54.44,54.5,16500.0,52.959,53.066,52.9298,52.9882,16500.0
2013-03-21 11:50:00,54.51,54.54,54.25,54.26,7200.0,52.9979,53.0271,52.7451,52.7548,7200.0
2013-03-21 12:00:00,54.26,54.45,54.25,54.4,14500.0,52.7548,52.9396,52.7451,52.8909,14500.0
2013-03-21 12:10:00,54.36,54.45,54.33,54.35,20800.0,52.8521,52.9396,52.8229,52.8423,20800.0
2013-03-21 12:20:00,54.34,54.45,54.29,54.29,12700.0,52.8326,52.9396,52.784,52.784,12700.0
2013-03-21 12:30:00,54.29,54.35,54.08,54.19,12700.0,52.784,52.8423,52.5798,52.6868,12700.0
2013-03-21 12:40:00,54.23,54.25,54.06,54.12,33000.0,52.7257,52.7451,52.5604,52.6187,33000.0
2013-03-21 12:50:00,54.09,54.24,54.05,54.07,27100.0,52.5895,52.7354,52.5507,52.5701,27100.0
2013-03-21 13:00:00,54.05,54.06,53.98,53.99,23800.0,52.5507,52.5604,52.4826,52.4923,23800.0
2013-03-21 13:10:00,54.01,54.04,53.69,53.84,32000.0,52.5118,52.5409,52.2006,52.3465,32000.0
2013-03-21 13:20:00,53.81,53.87,53.72,53.78,24100.0,52.3173,52.3756,52.2298,52.2881,24100.0
2013-03-21 13:30:00,53.75,53.76,53.5,53.69,39400.0,52.259,52.2687,52.0159,52.2006,39400.0
2013-03-21 13:40:00,53.68,53.68,53.48,53.49,24100.0,52.1909,52.1909,51.9965,52.0062,24100.0
2013-03-21 13:50:00,53.52,53.66,53.52,53.59,35300.0,52.0354,52.1715,52.0354,52.1034,35300.0
2013-03-21 14:00:00,53.56,53.56,53.19,53.35,57800.0,52.0742,52.0742,51.7145,51.8701,57800.0
2013-03-21 14:10:00,53.35,53.84,53.33,53.78,35200.0,51.8701,52.3465,51.8506,52.2881,35200.0
2013-03-21 14:20:00,53.78,54.13,53.76,54.1,44600.0,52.2881,52.6284,52.2687,52.5993,44600.0
2013-03-21 14:30:00,54.11,54.21,53.98,54.15,33800.0,52.609,52.7062,52.4826,52.6479,33800.0
2013-03-21 14:40:00,54.17,54.31,54.11,54.19,20000.0,52.6673,52.8034,52.609,52.6868,20000.0
2013-03-21 14:50:00,54.21,54.29,54.13,54.22,16000.0,52.7062,52.784,52.6284,52.7159,16000.0
2013-03-21 15:00:00,54.2,54.49,54.2,54.29,48000.0,52.6965,52.9785,52.6965,52.784,48000.0
2013-03-21 15:10:00,54.29,54.33,54.11,54.18,23100.0,52.784,52.8229,52.609,52.6771,23100.0
2013-03-21 15:20:00,54.16,54.36,54.13,54.32,35200.0,52.6576,52.8521,52.6284,52.8132,35200.0
2013-03-21 15:30:00,54.32,54.41,54.29,54.38,49400.0,52.8132,52.9007,52.784,52.8715,49400.0
2013-03-21 15:40:00,54.38,54.38,54.12,54.26,74400.0,52.8715,52.8715,52.6187,52.7548,74400.0
2013-03-21 15:50:00,54.25,54.32,54.17,54.19,97500.0,52.7451,52.8132,52.6673,52.6868,97500.0
2013-03-22 09:30:00,54.55,54.92,54.44,54.8,35100.0,53.0368,53.3965,52.9298,53.2799,35100.0
2013-03-22 09:40:00,54.79,54.84,54.09,54.18,42000.0,53.2701,53.3187,52.5895,52.6771,42000.0
2013-03-22 09:50:00,54.18,54.31,54.13,54.14,20500.0,52.6771,52.8034,52.6284,52.6382,20500.0
2013-03-22 10:00:00,54.14,54.39,54.14,54.24,16000.0,52.6382,52.8812,52.6382,52.7354,16000.0
2013-03-22 10:10:00,54.22,54.32,54.14,54.2,85000.0,52.7159,52.8132,52.6382,52.6965,85000.0
2013-03-22 10:20:00,54.2,54.27,54.16,54.21,20800.0,52.6965,52.7646,52.6576,52.7062,20800.0
2013-03-22 10:30:00,54.21,54.22,54.09,54.1,37500.0,52.7062,52.7159,52.5895,52.5993,37500.0
2013-03-22 10:40:00,54.13,54.14,53.88,53.93,27600.0,52.6284,52.6382,52.3854,52.434,27600.0
2013-03-22 10:50:00,54.0,54.05,53.82,53.84,31600.0,52.502,52.5507,52.327,52.3465,31600.0
2013-03-22 11:00:00,53.84,53.99,53.8,53.8,33500.0,52.3465,52.4923,52.3076,52.3076,33500.0
2013-03-22 11:10:00,53.81,53.87,53.66,53.86,36200.0,52.3173,52.3756,52.1715,52.3659,36200.0
2013-03-22 11:20:00,53.88,54.07,53.79,53.93,31500.0,52.3854,52.5701,52.2979,52.434,31500.0
2013-03-22 11:30:00,53.92,53.97,53.66,53.73,11700.0,52.4243,52.4729,52.1715,52.2395,11700.0
2013-03-22 11:40:00,53.75,53.75,53.61,53.64,14400.0,52.259,52.259,52.1229,52.152,14400.0
2013-03-22 11:50:00,53.64,53.73,53.49,53.63,21300.0,52.152,52.2395,52.0062,52.1423,21300.0
2013-03-22 12:00:00,53.68,53.72,53.62,53.62,5800.0,52.1909,52.2298,52.1326,52.1326,5800.0
2013-03-22 12:10:00,53.62,53.68,53.54,53.68,11100.0,52.1326,52.1909,52.0548,52.1909,11100.0
2013-03-22 12:20:00,53.68,53.68,53.51,53.6,15000.0,52.1909,52.1909,52.0256,52.1131,15000.0
2013-03-22 12:30:00,53.64,53.66,53.41,53.42,27700.0,52.152,52.1715,51.9284,51.9381,27700.0
2013-03-22 12:40:00,53.41,53.41,53.2,53.27,27700.0,51.9284,51.9284,51.7242,51.7923,27700.0
2013-03-22 12:50:00,53.28,53.32,53.23,53.3,11300.0,51.802,51.8409,51.7534,51.8215,11300.0
2013-03-22 13:00:00,53.33,53.47,53.29,53.4,21100.0,51.8506,51.9867,51.8117,51.9187,21100.0
2013-03-22 13:10:00,53.44,53.57,53.4,53.45,14300.0,51.9576,52.084,51.9187,51.9673,14300.0
2013-03-22 13:20:00,53.45,53.84,53.45,53.83,27900.0,51.9673,52.3465,51.9673,52.3368,27900.0
2013-03-22 13:30:00,53.81,53.85,53.63,53.67,5800.0,52.3173,52.3562,52.1423,52.1812,5800.0
2013-03-22 13:40:00,53.63,53.71,53.58,53.62,9200.0,52.1423,52.2201,52.0937,52.1326,9200.0
2013-03-22 13:50:00,53.62,53.7,53.52,53.56,11800.0,52.1326,52.2104,52.0354,52.0742,11800.0
2013-03-22 14:00:00,53.57,53.67,53.55,53.63,4800.0,52.084,52.1812,52.0645,52.1423,4800.0
2013-03-22 14:10:00,53.62,53.8,53.6,53.67,14000.0,52.1326,52.3076,52.1131,52.1812,14000.0
2013-03-22 14:20:00,53.7,53.91,53.7,53.9,27600.0,52.2104,52.4145,52.2104,52.4048,27600.0
2013-03-22 14:30:00,53.91,53.92,53.74,53.84,60400.0,52.4145,52.4243,52.2493,52.3465,60400.0
2013-03-22 14:40:00,53.86,53.92,53.77,53.79,28900.0,52.3659,52.4243,52.2784,52.2979,28900.0
2013-03-22 14:50:00,53.8,54.0,53.79,53.95,18800.0,52.3076,52.502,52.2979,52.4534,18800.0
2013-03-22 15:00:00,53.97,53.98,53.88,53.89,14200.0,52.4729,52.4826,52.3854,52.3951,14200.0
2013-03-22 15:10:00,53.88,53.96,53.84,53.84,13700.0,52.3854,52.4632,52.3465,52.3465,13700.0
2013-03-22 15:20:00,53.83,53.83,53.62,53.65,29400.0,52.3368,52.3368,52.1326,52.1618,29400.0
2013-03-22 15:30:00,53.65,53.8,53.64,53.71,38900.0,52.1618,52.3076,52.152,52.2201,38900.0
2013-03-22 15:40:00,53.71,53.75,53.63,53.68,36400.0,52.2201,52.259,52.1423,52.1909,36400.0
2013-03-22 15:50:00,53.68,53.84,53.67,53.83,88100.0,52.1909,52.3465,52.1812,52.3368,88100.0
2013-03-25 09:30:00,54.02,54.29,53.89,54.0,36600.0,52.5215,52.784,52.3951,52.502,36600.0
2013-03-25 09:40:00,54.0,54.61,54.0,54.57,33400.0,52.502,53.0951,52.502,53.0562,33400.0
2013-03-25 09:50:00,54.57,54.66,54.42,54.54,29900.0,53.0562,53.1437,52.9104,53.0271,29900.0
2013-03-25 10:00:00,54.61,54.8,54.44,54.78,28800.0,53.0951,53.2799,52.9298,53.2604,28800.0
2013-03-25 10:10:00,54.8,54.89,54.55,54.57,28600.0,53.2799,53.3674,53.0368,53.0562,28600.0
2013-03-25 10:20:00,54.59,54.59,53.84,53.88,35200.0,53.0757,53.0757,52.3465,52.3854,35200.0
2013-03-25 10:30:00,53.89,54.25,53.87,54.11,55900.0,52.3951,52.7451,52.3756,52.609,55900.0
2013-03-25 10:40:00,54.14,54.2,53.65,53.75,52600.0,52.6382,52.6965,52.1618,52.259,52600.0
2013-03-25 10:50:00,53.76,53.93,53.62,53.68,17000.0,52.2687,52.434,52.1326,52.1909,17000.0
2013-03-25 11:00:00,53.68,53.68,53.42,53.57,18200.0,52.1909,52.1909,51.9381,52.084,18200.0
2013-03-25 11:10:00,53.61,55.55,53.42,53.52,78800.0,52.1229,54.009,51.9381,52.0354,78800.0
2013-03-25 11:20:00,53.5,53.55,53.03,53.03,62900.0,52.0159,52.0645,51.559,51.559,62900.0
2013-03-25 11:30:00,53.04,53.59,52.93,53.56,39500.0,51.5687,52.1034,51.4617,52.0742,39500.0
2013-03-25 11:40:00,53.52,53.52,53.26,53.38,22800.0,52.0354,52.0354,51.7826,51.8992,22800.0
2013-03-25 11:50:00,53.37,53.43,53.1,53.1,15700.0,51.8895,51.9479,51.627,51.627,15700.0
2013-03-25 12:00:00,53.14,53.23,52.91,52.91,29300.0,51.6659,51.7534,51.4423,51.4423,29300.0
2013-03-25 12:10:00,52.92,53.1,52.7,52.7,30100.0,51.452,51.627,51.2381,51.2381,30100.0
2013-03-25 12:20:00,52.69,52.97,52.66,52.79,20600.0,51.2284,51.5006,51.1992,51.3256,20600.0
2013-03-25 12:30:00,52.8,52.95,52.62,52.62,18600.0,51.3353,51.4812,51.1603,51.1603,18600.0
2013-03-25 12:40:00,52.64,52.81,52.52,52.79,31400.0,51.1798,51.3451,51.0631,51.3256,31400.0
2013-03-25 12:50:00,52.78,53.09,52.78,52.98,63200.0,51.3159,51.6173,51.3159,51.5103,63200.0
2013-03-25 13:00:00,52.98,52.98,52.77,52.85,18300.0,51.5103,51.5103,51.3062,51.3839,18300.0
2013-03-25 13:10:00,52.87,53.04,52.84,52.93,35200.0,51.4034,51.5687,51.3742,51.4617,35200.0
2013-03-25 13:20:00,52.97,53.25,52.97,53.16,18600.0,51.5006,51.7728,51.5006,51.6853,18600.0
2013-03-25 13:30:00,53.14,53.14,52.74,52.75,8900.0,51.6659,51.6659,51.277,51.2867,8900.0
2013-03-25 13:40:00,52.76,53.02,52.64,52.97,36100.0,51.2964,51.5492,51.1798,51.5006,36100.0
2013-03-25 13:50:00,52.99,53.54,52.99,53.38,29000.0,51.5201,52.0548,51.5201,51.8992,29000.0
2013-03-25 14:00:00,53.4,53.46,53.36,53.39,6600.0,51.9187,51.977,51.8798,51.909,6600.0
2013-03-25 14:10:00,53.4,53.4,53.12,53.13,23000.0,51.9187,51.9187,51.6465,51.6562,23000.0
2013-03-25 14:20:00,53.11,53.24,53.11,53.17,57900.0,51.6367,51.7631,51.6367,51.6951,57900.0
2013-03-25 14:30:00,53.18,53.36,53.12,53.21,27400.0,51.7048,51.8798,51.6465,51.734,27400.0
2013-03-25 14:40:00,53.22,53.22,53.14,53.15,7600.0,51.7437,51.7437,51.6659,51.6756,7600.0
2013-03-25 14:50:00,53.16,53.24,53.15,53.2,9900.0,51.6853,51.7631,51.6756,51.7242,9900.0
2013-03-25 15:00:00,53.22,53.23,53.06,53.08,21300.0,51.7437,51.7534,51.5881,51.6076,21300.0
2013-03-25 15:10:00,53.11,53.19,52.95,52.95,18600.0,51.6367,51.7145,51.4812,51.4812,18600.0
2013-03-25 15:20:00,52.94,53.12,52.94,53.06,24700.0,51.4714,51.6465,51.4714,51.5881,24700.0
2013-03-25 15:30:00,53.07,53.17,53.03,53.11,34900.0,51.5978,51.6951,51.559,51.6367,34900.0
2013-03-25 15:40:00,53.11,53.2,52.86,52.92,56700.0,51.6367,51.7242,51.3937,51.452,56700.0
2013-03-25 15:50:00,52.91,53.12,52.9,53.05,125300.0,51.4423,51.6465,51.4326,51.5784,125300.0
2013-03-26 09:30:00,53.38,53.51,53.25,53.43,26300.0,51.8992,52.0256,51.7728,51.9479,26300.0
2013-03-26 09:40:00,53.45,53.5,53.23,53.36,23900.0,51.9673,52.0159,51.7534,51.8798,23900.0
2013-03-26 09:50:00,53.39,53.44,53.12,53.3,18000.0,51.909,51.9576,51.6465,51.8215,18000.0
2013-03-26 10:00:00,53.3,53.31,52.97,53.31,21300.0,51.8215,51.8312,51.5006,51.8312,21300.0
2013-03-26 10:10:00,53.34,53.45,53.03,53.05,13600.0,51.8604,51.9673,51.559,51.5784,13600.0
2013-03-26 10:20:00,53.02,53.31,52.93,53.21,16200.0,51.5492,51.8312,51.4617,51.734,16200.0
2013-03-26 10:30:00,53.21,53.25,53.0,53.01,36200.0,51.734,51.7728,51.5298,51.5395,36200.0
2013-03-26 10:40:00,53.02,53.02,52.75,52.76,22800.0,51.5492,51.5492,51.2867,51.2964,22800.0
2013-03-26 10:50:00,52.75,52.88,52.7,52.7,22100.0,51.2867,51.4131,51.2381,51.2381,22100.0
2013-03-26 11:00:00,52.69,52.76,52.59,52.74,33600.0,51.2284,51.2964,51.1312,51.277,33600.0
2013-03-26 11:10:00,52.75,52.8,52.57,52.57,14700.0,51.2867,51.3353,51.1117,51.1117,14700.0
2013-03-26 11:20:00,52.59,52.81,52.43,52.68,39600.0,51.1312,51.3451,50.9756,51.2187,39600.0
2013-03-26 11:30:00,52.64,52.83,52.64,52.82,18300.0,51.1798,51.3645,51.1798,51.3548,18300.0
2013-03-26 11:40:00,52.81,52.83,52.71,52.74,29800.0,51.3451,51.3645,51.2478,51.277,29800.0
2013-03-26 11:50:00,52.75,52.79,52.67,52.75,26000.0,51.2867,51.3256,51.2089,51.2867,26000.0
2013-03-26 12:00:00,52.75,52.89,52.75,52.82,20400.0,51.2867,51.4228,51.2867,51.3548,20400.0
2013-03-26 12:10:00,52.84,52.85,52.77,52.79,30800.0,51.3742,51.3839,51.3062,51.3256,30800.0
2013-03-26 12:20:00,52.78,52.78,52.67,52.76,17900.0,51.3159,51.3159,51.2089,51.2964,17900.0
2013-03-26 12:30:00,52.76,52.8,52.67,52.67,7000.0,51.2964,51.3353,51.2089,51.2089,7000.0
2013-03-26 12:40:00,52.68,52.84,52.68,52.78,10200.0,51.2187,51.3742,51.2187,51.3159,10200.0
2013-03-26 12:50:00,52.79,52.85,52.77,52.85,7800.0,51.3256,51.3839,51.3062,51.3839,7800.0
2013-03-26 13:00:00,52.86,52.9,52.8,52.89,47200.0,51.3937,51.4326,51.3353,51.4228,47200.0
2013-03-26 13:10:00,52.9,52.91,52.85,52.9,8000.0,51.4326,51.4423,51.3839,51.4326,8000.0
2013-03-26 13:20:00,52.91,53.04,52.9,52.91,15500.0,51.4423,51.5687,51.4326,51.4423,15500.0
2013-03-26 13:30:00,52.9,52.95,52.89,52.95,17800.0,51.4326,51.4812,51.4228,51.4812,17800.0
2013-03-26 13:40:00,52.94,52.97,52.89,52.94,15800.0,51.4714,51.5006,51.4228,51.4714,15800.0
2013-03-26 13:50:00,52.94,52.97,52.9,52.92,11000.0,51.4714,51.5006,51.4326,51.452,11000.0
2013-03-26 14:00:00,52.93,52.95,52.88,52.89,19700.0,51.4617,51.4812,51.4131,51.4228,19700.0
2013-03-26 14:10:00,52.88,52.95,52.88,52.95,30800.0,51.4131,51.4812,51.4131,51.4812,30800.0
2013-03-26 14:20:00,52.95,53.06,52.92,52.98,44800.0,51.4812,51.5881,51.452,51.5103,44800.0
2013-03-26 14:30:00,52.98,53.0,52.96,52.98,25900.0,51.5103,51.5298,51.4909,51.5103,25900.0
2013-03-26 14:40:00,52.96,53.0,52.91,52.98,18500.0,51.4909,51.5298,51.4423,51.5103,18500.0
2013-03-26 14:50:00,52.97,53.0,52.82,52.88,32000.0,51.5006,51.5298,51.3548,51.4131,32000.0
2013-03-26 15:00:00,52.88,52.99,52.87,52.87,25100.0,51.4131,51.5201,51.4034,51.4034,25100.0
2013-03-26 15:10:00,52.89,53.02,52.88,52.99,64200.0,51.4228,51.5492,51.4131,51.5201,64200.0
2013-03-26 15:20:00,52.99,53.05,52.92,52.98,51700.0,51.5201,51.5784,51.452,51.5103,51700.0
2013-03-26 15:30:00,52.99,53.08,52.99,53.04,47100.0,51.5201,51.6076,51.5201,51.5687,47100.0
2013-03-26 15:40:00,53.04,53.07,52.9,52.94,57600.0,51.5687,51.5978,51.4326,51.4714,57600.0
2013-03-26 15:50:00,52.94,53.03,52.89,53.01,77400.0,51.4714,51.559,51.4228,51.5395,77400.0
2013-03-27 09:30:00,52.24,52.34,51.7,51.79,51200.0,50.7909,50.8881,50.2658,50.3533,51200.0
2013-03-27 09:40:00,51.78,52.07,51.78,52.0,28200.0,50.3436,50.6256,50.3436,50.5575,28200.0
2013-03-27 09:50:00,52.02,52.28,51.92,52.16,36300.0,50.577,50.8298,50.4797,50.7131,36300.0
2013-03-27 10:00:00,52.13,52.38,51.98,51.98,36900.0,50.6839,50.927,50.5381,50.5381,36900.0
2013-03-27 10:10:00,52.0,52.03,51.79,51.89,37500.0,50.5575,50.5867,50.3533,50.4506,37500.0
2013-03-27 10:20:00,51.92,52.23,51.83,52.04,34900.0,50.4797,50.7811,50.3922,50.5964,34900.0
2013-03-27 10:30:00,52.04,52.18,51.8,51.81,18600.0,50.5964,50.7325,50.3631,50.3728,18600.0
2013-03-27 10:40:00,51.81,52.24,51.8,52.08,49200.0,50.3728,50.7909,50.3631,50.6353,49200.0
2013-03-27 10:50:00,52.08,52.41,52.03,52.29,35900.0,50.6353,50.9562,50.5867,50.8395,35900.0
2013-03-27 11:00:00,52.29,52.52,52.27,52.42,29400.0,50.8395,51.0631,50.82,50.9659,29400.0
2013-03-27 11:10:00,52.46,52.54,52.44,52.49,14700.0,51.0048,51.0825,50.9853,51.0339,14700.0
2013-03-27 11:20:00,52.46,52.56,52.41,52.56,11200.0,51.0048,51.102,50.9562,51.102,11200.0
2013-03-27 11:30:00,52.55,52.98,52.53,52.98,207300.0,51.0923,51.5103,51.0728,51.5103,207300.0
2013-03-27 11:40:00,53.0,53.4,53.0,53.13,40800.0,51.5298,51.9187,51.5298,51.6562,40800.0
2013-03-27 11:50:00,53.15,53.21,52.87,52.9,21600.0,51.6756,51.734,51.4034,51.4326,21600.0
2013-03-27 12:00:00,52.93,52.99,52.85,52.97,9700.0,51.4617,51.5201,51.3839,51.5006,9700.0
2013-03-27 12:10:00,52.95,53.07,52.94,53.06,16700.0,51.4812,51.5978,51.4714,51.5881,16700.0
2013-03-27 12:20:00,52.94,53.11,52.86,52.91,7000.0,51.4714,51.6367,51.3937,51.4423,7000.0
2013-03-27 12:30:00,52.96,53.19,52.92,53.15,7800.0,51.4909,51.7145,51.452,51.6756,7800.0
2013-03-27 12:40:00,53.13,53.13,52.99,53.03,11300.0,51.6562,51.6562,51.5201,51.559,11300.0
2013-03-27 12:50:00,53.06,53.25,53.06,53.21,9500.0,51.5881,51.7728,51.5881,51.734,9500.0
2013-03-27 13:00:00,53.21,53.25,53.07,53.19,9100.0,51.734,51.7728,51.5978,51.7145,9100.0
2013-03-27 13:10:00,53.18,53.29,53.13,53.25,7900.0,51.7048,51.8117,51.6562,51.7728,7900.0
2013-03-27 13:20:00,53.24,53.32,53.11,53.31,13200.0,51.7631,51.8409,51.6367,51.8312,13200.0
2013-03-27 13:30:00,53.31,53.32,53.13,53.24,12400.0,51.8312,51.8409,51.6562,51.7631,12400.0
2013-03-27 13:40:00,53.25,53.39,53.24,53.38,10700.0,51.7728,51.909,51.7631,51.8992,10700.0
2013-03-27 13:50:00,53.38,53.42,53.28,53.34,19100.0,51.8992,51.9381,51.802,51.8604,19100.0
2013-03-27 14:00:00,53.35,53.54,53.31,53.49,21800.0,51.8701,52.0548,51.8312,52.0062,21800.0
2013-03-27 14:10:00,53.49,53.66,53.49,53.65,32200.0,52.0062,52.1715,52.0062,52.1618,32200.0
2013-03-27 14:20:00,53.64,53.7,53.58,53.61,30800.0,52.152,52.2104,52.0937,52.1229,30800.0
2013-03-27 14:30:00,53.63,53.72,53.57,53.69,12900.0,52.1423,52.2298,52.084,52.2006,12900.0
2013-03-27 14:40:00,53.71,53.74,53.61,53.7,15300.0,52.2201,52.2493,52.1229,52.2104,15300.0
2013-03-27 14:50:00,53.71,53.8,53.64,53.78,15400.0,52.2201,52.3076,52.152,52.2881,15400.0
2013-03-27 15:00:00,53.79,53.83,53.62,53.62,28100.0,52.2979,52.3368,52.1326,52.1326,28100.0
2013-03-27 15:10:00,53.63,53.69,53.41,53.43,43400.0,52.1423,52.2006,51.9284,51.9479,43400.0
2013-03-27 15:20:00,53.42,53.77,53.39,53.74,32400.0,51.9381,52.2784,51.909,52.2493,32400.0
2013-03-27 15:30:00,53.74,53.81,53.7,53.73,27300.0,52.2493,52.3173,52.2104,52.2395,27300.0
2013-03-27 15:40:00,53.73,53.75,53.45,53.54,60400.0,52.2395,52.259,51.9673,52.0548,60400.0
2013-03-27 15:50:00,53.53,53.66,53.42,53.54,108000.0,52.0451,52.1715,51.9381,52.0548,108000.0
2013-03-28 09:30:00,53.49,53.98,53.49,53.84,65500.0,52.0062,52.4826,52.0062,52.3465,65500.0
2013-03-28 09:40:00,53.82,53.86,53.61,53.65,48100.0,52.327,52.3659,52.1229,52.1618,48100.0
2013-03-28 09:50:00,53.68,53.85,53.62,53.85,17200.0,52.1909,52.3562,52.1326,52.3562,17200.0
2013-03-28 10:00:00,53.83,53.99,53.74,53.85,26300.0,52.3368,52.4923,52.2493,52.3562,26300.0
2013-03-28 10:10:00,53.85,54.0,53.81,53.98,25900.0,52.3562,52.502,52.3173,52.4826,25900.0
2013-03-28 10:20:00,54.03,54.28,54.03,54.2,24000.0,52.5312,52.7743,52.5312,52.6965,24000.0
2013-03-28 10:30:00,54.23,54.32,54.1,54.2,28500.0,52.7257,52.8132,52.5993,52.6965,28500.0
2013-03-28 10:40:00,54.21,54.42,54.12,54.42,29000.0,52.7062,52.9104,52.6187,52.9104,29000.0
2013-03-28 10:50:00,54.38,54.54,54.31,54.49,22200.0,52.8715,53.0271,52.8034,52.9785,22200.0
2013-03-28 11:00:00,54.51,54.68,54.39,54.39,38100.0,52.9979,53.1632,52.8812,52.8812,38100.0
2013-03-28 11:10:00,54.38,54.58,54.29,54.52,19500.0,52.8715,53.066,52.784,53.0076,19500.0
2013-03-28 11:20:00,54.52,54.56,54.3,54.3,30700.0,53.0076,53.0465,52.7937,52.7937,30700.0
2013-03-28 11:30:00,54.31,54.37,54.22,54.28,42200.0,52.8034,52.8618,52.7159,52.7743,42200.0
2013-03-28 11:40:00,54.28,54.42,54.24,54.4,27000.0,52.7743,52.9104,52.7354,52.8909,27000.0
2013-03-28 11:50:00,54.42,54.49,54.36,54.47,14800.0,52.9104,52.9785,52.8521,52.959,14800.0
2013-03-28 12:00:00,54.44,54.45,54.22,54.23,20900.0,52.9298,52.9396,52.7159,52.7257,20900.0
2013-03-28 12:10:00,54.24,54.4,54.23,54.26,15600.0,52.7354,52.8909,52.7257,52.7548,15600.0
2013-03-28 12:20:00,54.26,54.33,54.18,54.25,32400.0,52.7548,52.8229,52.6771,52.7451,32400.0
2013-03-28 12:30:00,54.26,54.33,54.2,54.33,13800.0,52.7548,52.8229,52.6965,52.8229,13800.0
2013-03-28 12:40:00,54.31,54.38,54.26,54.34,17500.0,52.8034,52.8715,52.7548,52.8326,17500.0
2013-03-28 12:50:00,54.32,54.41,54.29,54.38,12300.0,52.8132,52.9007,52.784,52.8715,12300.0
2013-03-28 13:00:00,54.36,54.39,54.21,54.34,29500.0,52.8521,52.8812,52.7062,52.8326,29500.0
2013-03-28 13:10:00,54.37,54.48,54.36,54.41,17500.0,52.8618,52.9687,52.8521,52.9007,17500.0
2013-03-28 13:20:00,54.41,54.53,54.41,54.44,18900.0,52.9007,53.0173,52.9007,52.9298,18900.0
2013-03-28 13:30:00,54.45,54.51,54.41,54.51,17600.0,52.9396,52.9979,52.9007,52.9979,17600.0
2013-03-28 13:40:00,54.51,54.51,54.42,54.48,44100.0,52.9979,52.9979,52.9104,52.9687,44100.0
2013-03-28 13:50:00,54.48,54.53,54.43,54.5,23600.0,52.9687,53.0173,52.9201,52.9882,23600.0
2013-03-28 14:00:00,54.5,54.51,54.36,54.42,27900.0,52.9882,52.9979,52.8521,52.9104,27900.0
2013-03-28 14:10:00,54.44,54.52,54.42,54.48,28400.0,52.9298,53.0076,52.9104,52.9687,28400.0
2013-03-28 14:20:00,54.48,54.56,54.46,54.48,39600.0,52.9687,53.0465,52.9493,52.9687,39600.0
2013-03-28 14:30:00,54.47,54.57,54.44,54.55,27100.0,52.959,53.0562,52.9298,53.0368,27100.0
2013-03-28 14:40:00,54.53,54.55,54.43,54.51,20300.0,53.0173,53.0368,52.9201,52.9979,20300.0
2013-03-28 14:50:00,54.51,54.52,54.45,54.47,24900.0,52.9979,53.0076,52.9396,52.959,24900.0
2013-03-28 15:00:00,54.49,54.53,54.44,54.5,31500.0,52.9785,53.0173,52.9298,52.9882,31500.0
2013-03-28 15:10:00,54.49,54.54,54.48,54.52,33600.0,52.9785,53.0271,52.9687,53.0076,33600.0
2013-03-28 15:20:00,54.52,54.64,54.49,54.64,42800.0,53.0076,53.1243,52.9785,53.1243,42800.0
2013-03-28 15:30:00,54.64,54.86,54.59,54.81,72400.0,53.1243,53.3382,53.0757,53.2896,72400.0
2013-03-28 15:40:00,54.8,54.88,54.77,54.84,85900.0,53.2799,53.3576,53.2507,53.3187,85900.0
2013-03-28 15:50:00,54.84,55.08,54.84,54.95,253300.0,53.3187,53.5521,53.3187,53.4257,253300.0
2013-04-01 09:30:00,54.5,54.88,54.46,54.56,55400.0,52.9882,53.3576,52.9493,53.0465,55400.0
2013-04-01 09:40:00,54.56,54.94,54.53,54.61,42300.0,53.0465,53.416,53.0173,53.0951,42300.0
2013-04-01 09:50:00,54.58,54.58,54.2,54.3,29200.0,53.066,53.066,52.6965,52.7937,29200.0
2013-04-01 10:00:00,54.3,54.3,53.13,53.28,147000.0,52.7937,52.7937,51.6562,51.802,147000.0
2013-04-01 10:10:00,53.3,53.64,53.28,53.35,89800.0,51.8215,52.152,51.802,51.8701,89800.0
2013-04-01 10:20:00,53.35,53.36,53.13,53.17,31200.0,51.8701,51.8798,51.6562,51.6951,31200.0
2013-04-01 10:30:00,53.15,53.15,52.83,52.85,53900.0,51.6756,51.6756,51.3645,51.3839,53900.0
2013-04-01 10:40:00,52.85,53.0,52.65,53.0,73900.0,51.3839,51.5298,51.1895,51.5298,73900.0
2013-04-01 10:50:00,52.97,52.99,52.15,52.19,86700.0,51.5006,51.5201,50.7034,50.7423,86700.0
2013-04-01 11:00:00,52.2,52.94,51.87,52.94,144000.0,50.752,51.4714,50.4311,51.4714,144000.0
2013-04-01 11:10:00,52.95,52.99,52.61,52.87,41100.0,51.4812,51.5201,51.1506,51.4034,41100.0
2013-04-01 11:20:00,52.84,53.18,52.84,53.13,36200.0,51.3742,51.7048,51.3742,51.6562,36200.0
2013-04-01 11:30:00,53.1,53.23,53.01,53.03,29200.0,51.627,51.7534,51.5395,51.559,29200.0
2013-04-01 11:40:00,53.0,53.02,52.73,52.73,36600.0,51.5298,51.5492,51.2673,51.2673,36600.0
2013-04-01 11:50:00,52.73,52.82,52.48,52.48,18600.0,51.2673,51.3548,51.0242,51.0242,18600.0
2013-04-01 12:00:00,52.49,52.5,52.18,52.37,49900.0,51.0339,51.0437,50.7325,50.9173,49900.0
2013-04-01 12:10:00,52.38,52.4,52.28,52.38,22900.0,50.927,50.9464,50.8298,50.927,22900.0
2013-04-01 12:20:00,52.4,52.46,52.28,52.33,55500.0,50.9464,51.0048,50.8298,50.8784,55500.0
2013-04-01 12:30:00,52.33,52.56,52.29,52.51,23600.0,50.8784,51.102,50.8395,51.0534,23600.0
2013-04-01 12:40:00,52.52,52.58,52.46,52.57,46500.0,51.0631,51.1214,51.0048,51.1117,46500.0
2013-04-01 12:50:00,52.56,52.72,52.56,52.71,11400.0,51.102,51.2576,51.102,51.2478,11400.0
2013-04-01 13:00:00,52.71,52.72,52.61,52.72,13100.0,51.2478,51.2576,51.1506,51.2576,13100.0
2013-04-01 13:10:00,52.72,52.88,52.71,52.85,25300.0,51.2576,51.4131,51.2478,51.3839,25300.0
2013-04-01 13:20:00,52.85,53.0,52.82,52.93,16200.0,51.3839,51.5298,51.3548,51.4617,16200.0
2013-04-01 13:30:00,52.9,52.91,52.85,52.85,11900.0,51.4326,51.4423,51.3839,51.3839,11900.0
2013-04-01 13:40:00,52.85,52.9,52.81,52.9,30400.0,51.3839,51.4326,51.3451,51.4326,30400.0
2013-04-01 13:50:00,52.9,53.09,52.89,53.05,19900.0,51.4326,51.6173,51.4228,51.5784,19900.0
2013-04-01 14:00:00,53.05,53.36,53.05,53.34,34000.0,51.5784,51.8798,51.5784,51.8604,34000.0
2013-04-01 14:10:00,53.33,53.33,53.09,53.09,18000.0,51.8506,51.8506,51.6173,51.6173,18000.0
2013-04-01 14:20:00,53.1,53.17,53.0,53.12,25300.0,51.627,51.6951,51.5298,51.6465,25300.0
2013-04-01 14:30:00,53.13,53.14,52.94,52.98,17000.0,51.6562,51.6659,51.4714,51.5103,17000.0
2013-04-01 14:40:00,52.98,53.14,52.92,53.09,81200.0,51.5103,51.6659,51.452,51.6173,81200.0
2013-04-01 14:50:00,53.08,53.08,53.0,53.01,13600.0,51.6076,51.6076,51.5298,51.5395,13600.0
2013-04-01 15:00:00,52.98,53.16,52.9,53.04,29200.0,51.5103,51.6853,51.4326,51.5687,29200.0
2013-04-01 15:10:00,53.06,53.06,52.94,52.94,23700.0,51.5881,51.5881,51.4714,51.4714,23700.0
2013-04-01 15:20:00,52.92,52.95,52.77,52.88,38900.0,51.452,51.4812,51.3062,51.4131,38900.0
2013-04-01 15:30:00,52.89,52.95,52.78,52.89,39900.0,51.4228,51.4812,51.3159,51.4228,39900.0
2013-04-01 15:40:00,52.88,53.11,52.78,53.03,73000.0,51.4131,51.6367,51.3159,51.559,73000.0
2013-04-01 15:50:00,53.05,53.18,53.0,53.15,158300.0,51.5784,51.7048,51.5298,51.6756,158300.0
2013-04-02 09:30:00,54.03,54.89,54.0,54.69,186900.0,52.5312,53.3674,52.502,53.1729,186900.0
2013-04-02 09:40:00,54.68,55.14,54.59,55.09,76900.0,53.1632,53.6104,53.0757,53.5618,76900.0
2013-04-02 09:50:00,55.08,55.18,54.21,54.24,91000.0,53.5521,53.6493,52.7062,52.7354,91000.0
2013-04-02 10:00:00,54.25,54.66,54.21,54.35,84600.0,52.7451,53.1437,52.7062,52.8423,84600.0
2013-04-02 10:10:00,54.33,54.33,53.97,54.12,45500.0,52.8229,52.8229,52.4729,52.6187,45500.0
2013-04-02 10:20:00,54.12,54.12,53.83,53.83,41300.0,52.6187,52.6187,52.3368,52.3368,41300.0
2013-04-02 10:30:00,53.74,54.0,53.56,53.97,53200.0,52.2493,52.502,52.0742,52.4729,53200.0
2013-04-02 10:40:00,53.97,54.0,53.72,53.95,27400.0,52.4729,52.502,52.2298,52.4534,27400.0
2013-04-02 10:50:00,53.97,54.13,53.94,54.03,43400.0,52.4729,52.6284,52.4437,52.5312,43400.0
2013-04-02 11:00:00,54.01,54.01,53.87,53.92,80700.0,52.5118,52.5118,52.3756,52.4243,80700.0
2013-04-02 11:10:00,53.92,54.19,53.91,54.16,32100.0,52.4243,52.6868,52.4145,52.6576,32100.0
2013-04-02 11:20:00,54.15,54.25,53.98,54.02,32900.0,52.6479,52.7451,52.4826,52.5215,32900.0
2013-04-02 11:30:00,54.0,54.22,53.95,53.95,34700.0,52.502,52.7159,52.4534,52.4534,34700.0
2013-04-02 11:40:00,53.96,53.97,53.38,53.38,48100.0,52.4632,52.4729,51.8992,51.8992,48100.0
2013-04-02 11:50:00,53.42,53.43,53.23,53.29,60300.0,51.9381,51.9479,51.7534,51.8117,60300.0
2013-04-02 12:00:00,53.3,53.46,53.3,53.42,31300.0,51.8215,51.977,51.8215,51.9381,31300.0
2013-04-02 12:10:00,53.41,53.48,53.34,53.39,21100.0,51.9284,51.9965,51.8604,51.909,21100.0
2013-04-02 12:20:00,53.4,53.63,53.36,53.58,18000.0,51.9187,52.1423,51.8798,52.0937,18000.0
2013-04-02 12:30:00,53.62,53.78,53.6,53.7,24100.0,52.1326,52.2881,52.1131,52.2104,24100.0
2013-04-02 12:40:00,53.7,53.7,53.39,53.41,12700.0,52.2104,52.2104,51.909,51.9284,12700.0
2013-04-02 12:50:00,53.39,53.52,53.34,53.37,16300.0,51.909,52.0354,51.8604,51.8895,16300.0
2013-04-02 13:00:00,53.4,53.4,53.21,53.29,17300.0,51.9187,51.9187,51.734,51.8117,17300.0
2013-04-02 13:10:00,53.26,53.27,53.09,53.09,22800.0,51.7826,51.7923,51.6173,51.6173,22800.0
2013-04-02 13:20:00,53.1,53.19,53.02,53.13,20100.0,51.627,51.7145,51.5492,51.6562,20100.0
2013-04-02 13:30:00,53.16,53.27,53.09,53.09,14800.0,51.6853,51.7923,51.6173,51.6173,14800.0
2013-04-02 13:40:00,53.1,53.34,53.1,53.3,16200.0,51.627,51.8604,51.627,51.8215,16200.0
2013-04-02 13:50:00,53.33,53.61,53.33,53.58,27000.0,51.8506,52.1229,51.8506,52.0937,27000.0
2013-04-02 14:00:00,53.56,53.75,53.52,53.59,17900.0,52.0742,52.259,52.0354,52.1034,17900.0
2013-04-02 14:10:00,53.59,53.63,53.2,53.2,15200.0,52.1034,52.1423,51.7242,51.7242,15200.0
2013-04-02 14:20:00,53.21,53.39,53.12,53.16,22100.0,51.734,51.909,51.6465,51.6853,22100.0
2013-04-02 14:30:00,53.17,53.28,53.02,53.13,26800.0,51.6951,51.802,51.5492,51.6562,26800.0
2013-04-02 14:40:00,53.13,53.14,52.93,52.95,35500.0,51.6562,51.6659,51.4617,51.4812,35500.0
2013-04-02 14:50:00,52.92,52.99,52.8,52.98,28500.0,51.452,51.5201,51.3353,51.5103,28500.0
2013-04-02 15:00:00,52.97,52.99,52.85,52.88,52500.0,51.5006,51.5201,51.3839,51.4131,52500.0
2013-04-02 15:10:00,52.88,52.91,52.6,52.62,78900.0,51.4131,51.4423,51.1409,51.1603,78900.0
2013-04-02 15:20:00,52.62,52.71,52.52,52.57,74800.0,51.1603,51.2478,51.0631,51.1117,74800.0
2013-04-02 15:30:00,52.56,52.71,52.52,52.56,37200.0,51.102,51.2478,51.0631,51.102,37200.0
2013-04-02 15:40:00,52.53,52.54,52.26,52.27,119700.0,51.0728,51.0825,50.8103,50.82,119700.0
2013-04-02 15:50:00,52.27,52.64,52.25,52.62,149200.0,50.82,51.1798,50.8006,51.1603,149200.0
2013-04-03 09:30:00,52.7,53.24,52.53,53.01,93900.0,51.2381,51.7631,51.0728,51.5395,93900.0
2013-04-03 09:40:00,53.07,53.17,52.94,53.09,69700.0,51.5978,51.6951,51.4714,51.6173,69700.0
2013-04-03 09:50:00,53.07,53.13,52.77,52.98,23700.0,51.5978,51.6562,51.3062,51.5103,23700.0
2013-04-03 10:00:00,52.97,52.99,52.37,52.51,193000.0,51.5006,51.5201,50.9173,51.0534,193000.0
2013-04-03 10:10:00,52.44,52.44,52.01,52.2,40600.0,50.9853,50.9853,50.5672,50.752,40600.0
2013-04-03 10:20:00,52.2,52.22,51.91,52.21,45300.0,50.752,50.7714,50.47,50.7617,45300.0
2013-04-03 10:30:00,52.21,52.21,51.87,51.94,37900.0,50.7617,50.7617,50.4311,50.4992,37900.0
2013-04-03 10:40:00,51.9,51.93,51.52,51.54,58000.0,50.4603,50.4895,50.0908,50.1103,58000.0
2013-04-03 10:50:00,51.55,51.72,51.14,51.14,81500.0,50.12,50.2853,49.7214,49.7214,81500.0
2013-04-03 11:00:00,51.15,51.37,51.13,51.19,62500.0,49.7311,49.945,49.7117,49.77,62500.0
2013-04-03 11:10:00,51.19,51.38,50.87,51.0,93600.0,49.77,49.9547,49.4589,49.5853,93600.0
2013-04-03 11:20:00,50.95,51.33,50.94,50.97,41300.0,49.5367,49.9061,49.5269,49.5561,41300.0
2013-04-03 11:30:00,50.99,51.34,50.85,50.86,49600.0,49.5755,49.9158,49.4394,49.4491,49600.0
2013-04-03 11:40:00,50.85,50.85,50.39,50.83,94000.0,49.4394,49.4394,48.9922,49.42,94000.0
2013-04-03 11:50:00,50.86,51.0,50.83,50.89,36500.0,49.4491,49.5853,49.42,49.4783,36500.0
2013-04-03 12:00:00,50.92,50.99,50.87,50.87,41500.0,49.5075,49.5755,49.4589,49.4589,41500.0
2013-04-03 12:10:00,50.85,50.98,50.64,50.85,53800.0,49.4394,49.5658,49.2352,49.4394,53800.0
2013-04-03 12:20:00,50.83,50.9,50.77,50.85,114900.0,49.42,49.488,49.3616,49.4394,114900.0
2013-04-03 12:30:00,50.85,50.95,50.83,50.89,76200.0,49.4394,49.5367,49.42,49.4783,76200.0
2013-04-03 12:40:00,50.9,50.9,50.5,50.53,35000.0,49.488,49.488,49.0991,49.1283,35000.0
2013-04-03 12:50:00,50.53,50.68,50.5,50.68,30200.0,49.1283,49.2741,49.0991,49.2741,30200.0
2013-04-03 13:00:00,50.67,50.93,50.63,50.84,42100.0,49.2644,49.5172,49.2255,49.4297,42100.0
2013-04-03 13:10:00,50.84,50.84,50.53,50.59,30800.0,49.4297,49.4297,49.1283,49.1866,30800.0
2013-04-03 13:20:00,50.61,50.65,50.5,50.52,45500.0,49.2061,49.245,49.0991,49.1186,45500.0
2013-04-03 13:30:00,50.53,50.6,50.04,50.05,70200.0,49.1283,49.1964,48.6519,48.6616,70200.0
2013-04-03 13:40:00,50.04,50.22,49.9,50.2,100800.0,48.6519,48.8269,48.5158,48.8075,100800.0
2013-04-03 13:50:00,50.21,50.33,50.15,50.19,68900.0,48.8172,48.9338,48.7588,48.7977,68900.0
2013-04-03 14:00:00,50.18,50.26,49.99,50.12,62100.0,48.788,48.8658,48.6033,48.7297,62100.0
2013-04-03 14:10:00,50.13,50.53,50.07,50.51,193000.0,48.7394,49.1283,48.6811,49.1089,193000.0
2013-04-03 14:20:00,50.55,50.66,50.41,50.57,52300.0,49.1477,49.2547,49.0116,49.1672,52300.0
2013-04-03 14:30:00,50.62,50.8,50.47,50.77,69100.0,49.2158,49.3908,49.07,49.3616,69100.0
2013-04-03 14:40:00,50.79,51.26,50.79,51.15,95200.0,49.3811,49.8381,49.3811,49.7311,95200.0
2013-04-03 14:50:00,51.14,51.45,51.1,51.44,66100.0,49.7214,50.0228,49.6825,50.0131,66100.0
2013-04-03 15:00:00,51.5,51.52,50.99,51.04,57500.0,50.0714,50.0908,49.5755,49.6242,57500.0
2013-04-03 15:10:00,51.03,51.08,50.93,51.03,36900.0,49.6144,49.663,49.5172,49.6144,36900.0
2013-04-03 15:20:00,51.0,51.07,50.93,50.96,48400.0,49.5853,49.6533,49.5172,49.5464,48400.0
2013-04-03 15:30:00,50.95,50.96,50.77,50.83,98800.0,49.5367,49.5464,49.3616,49.42,98800.0
2013-04-03 15:40:00,50.85,51.27,50.79,51.26,98500.0,49.4394,49.8478,49.3811,49.8381,98500.0
2013-04-03 15:50:00,51.27,51.36,51.16,51.24,176300.0,49.8478,49.9353,49.7408,49.8186,176300.0
2013-04-04 09:30:00,51.25,51.37,50.21,50.58,88400.0,49.8283,49.945,48.8172,49.1769,88400.0
2013-04-04 09:40:00,50.5,51.48,50.5,50.76,117400.0,49.0991,50.0519,49.0991,49.3519,117400.0
2013-04-04 09:50:00,50.75,51.22,50.74,51.22,30100.0,49.3422,49.7992,49.3325,49.7992,30100.0
2013-04-04 10:00:00,51.21,51.43,50.96,50.96,35700.0,49.7894,50.0033,49.5464,49.5464,35700.0
2013-04-04 10:10:00,50.94,50.99,50.7,50.73,28900.0,49.5269,49.5755,49.2936,49.3228,28900.0
2013-04-04 10:20:00,50.68,50.74,50.34,50.46,25800.0,49.2741,49.3325,48.9436,49.0602,25800.0
2013-04-04 10:30:00,50.44,50.57,50.32,50.52,78700.0,49.0408,49.1672,48.9241,49.1186,78700.0
2013-04-04 10:40:00,50.5,50.64,50.37,50.55,62900.0,49.0991,49.2352,48.9727,49.1477,62900.0
2013-04-04 10:50:00,50.54,50.83,50.44,50.45,41100.0,49.138,49.42,49.0408,49.0505,41100.0
2013-04-04 11:00:00,50.46,50.78,50.46,50.59,31700.0,49.0602,49.3714,49.0602,49.1866,31700.0
2013-04-04 11:10:00,50.58,50.83,50.55,50.72,56400.0,49.1769,49.42,49.1477,49.313,56400.0
2013-04-04 11:20:00,50.69,51.18,50.69,51.18,34900.0,49.2839,49.7603,49.2839,49.7603,34900.0
2013-04-04 11:30:00,51.18,51.3,51.05,51.15,50700.0,49.7603,49.8769,49.6339,49.7311,50700.0
2013-04-04 11:40:00,51.07,51.19,50.91,51.04,43100.0,49.6533,49.77,49.4978,49.6242,43100.0
2013-04-04 11:50:00,50.99,51.17,50.9,51.08,54100.0,49.5755,49.7505,49.488,49.663,54100.0
2013-04-04 12:00:00,51.06,51.06,50.82,50.9,89100.0,49.6436,49.6436,49.4103,49.488,89100.0
2013-04-04 12:10:00,50.94,50.94,50.76,50.92,64700.0,49.5269,49.5269,49.3519,49.5075,64700.0
2013-04-04 12:20:00,50.93,50.97,50.77,50.82,14500.0,49.5172,49.5561,49.3616,49.4103,14500.0
2013-04-04 12:30:00,50.82,51.2,50.82,51.14,20500.0,49.4103,49.7797,49.4103,49.7214,20500.0
2013-04-04 12:40:00,51.13,51.34,51.1,51.34,26000.0,49.7117,49.9158,49.6825,49.9158,26000.0
2013-04-04 12:50:00,51.34,51.34,51.09,51.26,19600.0,49.9158,49.9158,49.6728,49.8381,19600.0
2013-04-04 13:00:00,51.23,51.26,51.05,51.08,40700.0,49.8089,49.8381,49.6339,49.663,40700.0
2013-04-04 13:10:00,51.08,51.09,50.83,50.98,30800.0,49.663,49.6728,49.42,49.5658,30800.0
2013-04-04 13:20:00,50.98,51.05,50.65,50.68,80400.0,49.5658,49.6339,49.245,49.2741,80400.0
2013-04-04 13:30:00,50.67,50.8,50.6,50.69,32800.0,49.2644,49.3908,49.1964,49.2839,32800.0
2013-04-04 13:40:00,50.71,51.06,50.69,51.0,67500.0,49.3033,49.6436,49.2839,49.5853,67500.0
2013-04-04 13:50:00,51.03,51.15,50.95,51.1,44400.0,49.6144,49.7311,49.5367,49.6825,44400.0
2013-04-04 14:00:00,51.09,51.1,50.81,50.87,28800.0,49.6728,49.6825,49.4005,49.4589,28800.0
2013-04-04 14:10:00,50.87,50.96,50.8,50.89,16700.0,49.4589,49.5464,49.3908,49.4783,16700.0
2013-04-04 14:20:00,50.87,50.93,50.73,50.8,43500.0,49.4589,49.5172,49.3228,49.3908,43500.0
2013-04-04 14:30:00,50.8,50.85,50.74,50.77,45800.0,49.3908,49.4394,49.3325,49.3616,45800.0
2013-04-04 14:40:00,50.77,50.8,50.69,50.76,49900.0,49.3616,49.3908,49.2839,49.3519,49900.0
2013-04-04 14:50:00,50.77,50.8,50.6,50.66,39800.0,49.3616,49.3908,49.1964,49.2547,39800.0
2013-04-04 15:00:00,50.64,50.67,50.49,50.5,81500.0,49.2352,49.2644,49.0894,49.0991,81500.0
2013-04-04 15:10:00,50.5,50.69,50.48,50.54,79000.0,49.0991,49.2839,49.0797,49.138,79000.0
2013-04-04 15:20:00,50.54,50.74,50.5,50.68,87500.0,49.138,49.3325,49.0991,49.2741,87500.0
2013-04-04 15:30:00,50.68,50.85,50.64,50.76,80100.0,49.2741,49.4394,49.2352,49.3519,80100.0
2013-04-04 15:40:00,50.76,51.01,50.75,50.93,63900.0,49.3519,49.595,49.3422,49.5172,63900.0
2013-04-04 15:50:00,50.92,51.0,50.85,50.87,171200.0,49.5075,49.5853,49.4394,49.4589,171200.0
2013-04-05 09:30:00,49.84,49.97,48.47,49.4,211200.0,48.4574,48.5838,47.1254,48.0296,211200.0
2013-04-05 09:40:00,49.41,50.34,49.26,50.26,223400.0,48.0394,48.9436,47.8935,48.8658,223400.0
2013-04-05 09:50:00,50.24,50.26,49.64,49.98,138600.0,48.8463,48.8658,48.263,48.5936,138600.0
2013-04-05 10:00:00,50.01,50.02,49.66,49.81,115700.0,48.6227,48.6324,48.2824,48.4283,115700.0
2013-04-05 10:10:00,49.81,49.83,49.55,49.71,107800.0,48.4283,48.4477,48.1755,48.331,107800.0
2013-04-05 10:20:00,49.7,50.2,49.6,50.01,93800.0,48.3213,48.8075,48.2241,48.6227,93800.0
2013-04-05 10:30:00,50.0,50.27,49.97,50.22,67100.0,48.613,48.8755,48.5838,48.8269,67100.0
2013-04-05 10:40:00,50.26,50.46,50.05,50.26,78200.0,48.8658,49.0602,48.6616,48.8658,78200.0
2013-04-05 10:50:00,50.29,50.84,50.14,50.77,84600.0,48.895,49.4297,48.7491,49.3616,84600.0
2013-04-05 11:00:00,50.82,51.17,50.73,51.11,109800.0,49.4103,49.7505,49.3228,49.6922,109800.0
2013-04-05 11:10:00,51.13,51.29,50.98,51.05,89300.0,49.7117,49.8672,49.5658,49.6339,89300.0
2013-04-05 11:20:00,51.05,51.21,50.99,51.18,23700.0,49.6339,49.7894,49.5755,49.7603,23700.0
2013-04-05 11:30:00,51.15,51.22,51.01,51.01,24600.0,49.7311,49.7992,49.595,49.595,24600.0
2013-04-05 11:40:00,51.03,51.28,51.01,51.28,57500.0,49.6144,49.8575,49.595,49.8575,57500.0
2013-04-05 11:50:00,51.27,51.31,50.86,50.86,35200.0,49.8478,49.8867,49.4491,49.4491,35200.0
2013-04-05 12:00:00,50.91,51.04,50.84,50.97,20000.0,49.4978,49.6242,49.4297,49.5561,20000.0
2013-04-05 12:10:00,50.98,51.01,50.91,50.94,26600.0,49.5658,49.595,49.4978,49.5269,26600.0
2013-04-05 12:20:00,50.93,50.93,50.77,50.86,20600.0,49.5172,49.5172,49.3616,49.4491,20600.0
2013-04-05 12:30:00,50.89,51.0,50.87,50.99,19500.0,49.4783,49.5853,49.4589,49.5755,19500.0
2013-04-05 12:40:00,50.97,51.01,50.9,50.91,41900.0,49.5561,49.595,49.488,49.4978,41900.0
2013-04-05 12:50:00,50.93,51.02,50.88,50.89,27200.0,49.5172,49.6047,49.4686,49.4783,27200.0
2013-04-05 13:00:00,50.88,51.05,50.88,50.97,20700.0,49.4686,49.6339,49.4686,49.5561,20700.0
2013-04-05 13:10:00,51.0,51.21,50.99,51.16,75900.0,49.5853,49.7894,49.5755,49.7408,75900.0
2013-04-05 13:20:00,51.16,51.24,51.03,51.24,30300.0,49.7408,49.8186,49.6144,49.8186,30300.0
2013-04-05 13:30:00,51.2,51.54,51.2,51.49,44600.0,49.7797,50.1103,49.7797,50.0617,44600.0
2013-04-05 13:40:00,51.49,51.57,51.24,51.37,25400.0,50.0617,50.1395,49.8186,49.945,25400.0
2013-04-05 13:50:00,51.33,51.37,51.19,51.23,19800.0,49.9061,49.945,49.77,49.8089,19800.0
2013-04-05 14:00:00,51.22,51.29,51.08,51.29,37500.0,49.7992,49.8672,49.663,49.8672,37500.0
2013-04-05 14:10:00,51.26,51.43,51.14,51.35,43000.0,49.8381,50.0033,49.7214,49.9256,43000.0
2013-04-05 14:20:00,51.33,51.58,51.33,51.57,19500.0,49.9061,50.1492,49.9061,50.1395,19500.0
2013-04-05 14:30:00,51.55,51.6,51.44,51.6,23500.0,50.12,50.1686,50.0131,50.1686,23500.0
2013-04-05 14:40:00,51.59,51.59,51.4,51.51,26500.0,50.1589,50.1589,49.9742,50.0811,26500.0
2013-04-05 14:50:00,51.52,51.67,51.41,51.67,21300.0,50.0908,50.2367,49.9839,50.2367,21300.0
2013-04-05 15:00:00,51.66,51.89,51.58,51.84,86900.0,50.227,50.4506,50.1492,50.402,86900.0
2013-04-05 15:10:00,51.87,51.9,51.65,51.67,66500.0,50.4311,50.4603,50.2172,50.2367,66500.0
2013-04-05 15:20:00,51.69,51.77,51.61,51.64,49300.0,50.2561,50.3339,50.1783,50.2075,49300.0
2013-04-05 15:30:00,51.65,51.91,51.65,51.89,46800.0,50.2172,50.47,50.2172,50.4506,46800.0
2013-04-05 15:40:00,51.9,51.97,51.78,51.97,60000.0,50.4603,50.5284,50.3436,50.5284,60000.0
2013-04-05 15:50:00,51.94,51.95,51.78,51.85,88600.0,50.4992,50.5089,50.3436,50.4117,88600.0
2013-04-08 09:30:00,52.03,53.34,52.03,53.26,246000.0,50.5867,51.8604,50.5867,51.7826,246000.0
2013-04-08 09:40:00,53.29,53.7,53.13,53.39,217000.0,51.8117,52.2104,51.6562,51.909,217000.0
2013-04-08 09:50:00,53.37,53.41,52.64,53.09,170300.0,51.8895,51.9284,51.1798,51.6173,170300.0
2013-04-08 10:00:00,53.08,53.27,52.72,53.26,57300.0,51.6076,51.7923,51.2576,51.7826,57300.0
2013-04-08 10:10:00,53.31,53.31,52.93,52.96,31100.0,51.8312,51.8312,51.4617,51.4909,31100.0
2013-04-08 10:20:00,52.99,53.04,52.87,52.94,27800.0,51.5201,51.5687,51.4034,51.4714,27800.0
2013-04-08 10:30:00,52.95,53.0,52.83,53.0,40500.0,51.4812,51.5298,51.3645,51.5298,40500.0
2013-04-08 10:40:00,52.99,53.15,52.7,53.1,27000.0,51.5201,51.6756,51.2381,51.627,27000.0
2013-04-08 10:50:00,53.05,53.07,52.81,52.91,20900.0,51.5784,51.5978,51.3451,51.4423,20900.0
2013-04-08 11:00:00,52.96,52.97,52.73,52.8,22300.0,51.4909,51.5006,51.2673,51.3353,22300.0
2013-04-08 11:10:00,52.81,53.15,52.8,52.91,13900.0,51.3451,51.6756,51.3353,51.4423,13900.0
2013-04-08 11:20:00,52.92,52.96,52.89,52.93,10000.0,51.452,51.4909,51.4228,51.4617,10000.0
2013-04-08 11:30:00,52.92,53.0,52.75,52.75,46500.0,51.452,51.5298,51.2867,51.2867,46500.0
2013-04-08 11:40:00,52.76,52.84,52.74,52.74,20200.0,51.2964,51.3742,51.277,51.277,20200.0
2013-04-08 11:50:00,52.75,52.85,52.53,52.73,40500.0,51.2867,51.3839,51.0728,51.2673,40500.0
2013-04-08 12:00:00,52.73,52.77,52.68,52.73,8900.0,51.2673,51.3062,51.2187,51.2673,8900.0
2013-04-08 12:10:00,52.73,52.87,52.72,52.73,11200.0,51.2673,51.4034,51.2576,51.2673,11200.0
2013-04-08 12:20:00,52.72,52.72,52.54,52.62,23000.0,51.2576,51.2576,51.0825,51.1603,23000.0
2013-04-08 12:30:00,52.62,52.9,52.61,52.9,20400.0,51.1603,51.4326,51.1506,51.4326,20400.0
2013-04-08 12:40:00,52.87,52.93,52.86,52.88,13500.0,51.4034,51.4617,51.3937,51.4131,13500.0
2013-04-08 12:50:00,52.88,52.94,52.87,52.93,24600.0,51.4131,51.4714,51.4034,51.4617,24600.0
2013-04-08 13:00:00,52.94,53.03,52.92,52.94,11300.0,51.4714,51.559,51.452,51.4714,11300.0
2013-04-08 13:10:00,52.92,52.97,52.9,52.91,9800.0,51.452,51.5006,51.4326,51.4423,9800.0
2013-04-08 13:20:00,52.9,52.96,52.89,52.94,20900.0,51.4326,51.4909,51.4228,51.4714,20900.0
2013-04-08 13:30:00,52.92,52.96,52.86,52.9,5000.0,51.452,51.4909,51.3937,51.4326,5000.0
2013-04-08 13:40:00,52.91,53.31,52.89,53.29,28300.0,51.4423,51.8312,51.4228,51.8117,28300.0
2013-04-08 13:50:00,53.25,53.36,53.22,53.36,25400.0,51.7728,51.8798,51.7437,51.8798,25400.0
2013-04-08 14:00:00,53.34,53.44,53.31,53.43,24100.0,51.8604,51.9576,51.8312,51.9479,24100.0
2013-04-08 14:10:00,53.42,53.46,53.31,53.32,24400.0,51.9381,51.977,51.8312,51.8409,24400.0
2013-04-08 14:20:00,53.31,53.32,53.05,53.19,36200.0,51.8312,51.8409,51.5784,51.7145,36200.0
2013-04-08 14:30:00,53.2,53.29,53.19,53.22,32400.0,51.7242,51.8117,51.7145,51.7437,32400.0
2013-04-08 14:40:00,53.23,53.33,53.21,53.21,18600.0,51.7534,51.8506,51.734,51.734,18600.0
2013-04-08 14:50:00,53.21,53.29,53.18,53.22,38000.0,51.734,51.8117,51.7048,51.7437,38000.0
2013-04-08 15:00:00,53.21,53.26,53.18,53.24,18700.0,51.734,51.7826,51.7048,51.7631,18700.0
2013-04-08 15:10:00,53.23,53.33,53.17,53.24,29300.0,51.7534,51.8506,51.6951,51.7631,29300.0
2013-04-08 15:20:00,53.24,53.42,53.22,53.4,41100.0,51.7631,51.9381,51.7437,51.9187,41100.0
2013-04-08 15:30:00,53.43,53.5,53.36,53.41,50000.0,51.9479,52.0159,51.8798,51.9284,50000.0
2013-04-08 15:40:00,53.41,53.47,53.33,53.33,79000.0,51.9284,51.9867,51.8506,51.8506,79000.0
2013-04-08 15:50:00,53.33,53.5,53.31,53.35,153300.0,51.8506,52.0159,51.8312,51.8701,153300.0
2013-04-09 09:30:00,53.7,53.82,53.42,53.45,35300.0,52.2104,52.327,51.9381,51.9673,35300.0
2013-04-09 09:40:00,53.44,53.64,53.19,53.57,39900.0,51.9576,52.152,51.7145,52.084,39900.0
2013-04-09 09:50:00,53.54,53.55,53.11,53.19,23400.0,52.0548,52.0645,51.6367,51.7145,23400.0
2013-04-09 10:00:00,53.13,53.46,53.1,53.28,19300.0,51.6562,51.977,51.627,51.802,19300.0
2013-04-09 10:10:00,53.32,53.56,53.28,53.56,46500.0,51.8409,52.0742,51.802,52.0742,46500.0
2013-04-09 10:20:00,53.55,53.97,53.55,53.91,35300.0,52.0645,52.4729,52.0645,52.4145,35300.0
2013-04-09 10:30:00,53.94,53.99,53.77,53.84,52300.0,52.4437,52.4923,52.2784,52.3465,52300.0
2013-04-09 10:40:00,53.82,53.92,53.8,53.82,55900.0,52.327,52.4243,52.3076,52.327,55900.0
2013-04-09 10:50:00,53.82,53.86,53.64,53.65,64500.0,52.327,52.3659,52.152,52.1618,64500.0
2013-04-09 11:00:00,53.65,53.69,53.41,53.55,30500.0,52.1618,52.2006,51.9284,52.0645,30500.0
2013-04-09 11:10:00,53.55,53.66,53.36,53.4,84700.0,52.0645,52.1715,51.8798,51.9187,84700.0
2013-04-09 11:20:00,53.4,53.59,53.36,53.58,17100.0,51.9187,52.1034,51.8798,52.0937,17100.0
2013-04-09 11:30:00,53.6,53.69,53.5,53.51,31500.0,52.1131,52.2006,52.0159,52.0256,31500.0
2013-04-09 11:40:00,53.55,53.57,53.48,53.5,27600.0,52.0645,52.084,51.9965,52.0159,27600.0
2013-04-09 11:50:00,53.5,53.57,53.49,53.57,18500.0,52.0159,52.084,52.0062,52.084,18500.0
2013-04-09 12:00:00,53.59,53.65,53.47,53.5,27100.0,52.1034,52.1618,51.9867,52.0159,27100.0
2013-04-09 12:10:00,53.5,53.6,53.46,53.47,14200.0,52.0159,52.1131,51.977,51.9867,14200.0
2013-04-09 12:20:00,53.47,53.52,53.46,53.51,20900.0,51.9867,52.0354,51.977,52.0256,20900.0
2013-04-09 12:30:00,53.52,53.66,53.48,53.48,17400.0,52.0354,52.1715,51.9965,51.9965,17400.0
2013-04-09 12:40:00,53.52,53.54,53.3,53.3,20300.0,52.0354,52.0548,51.8215,51.8215,20300.0
2013-04-09 12:50:00,53.39,53.41,53.2,53.29,12200.0,51.909,51.9284,51.7242,51.8117,12200.0
2013-04-09 13:00:00,53.28,53.41,53.23,53.27,12400.0,51.802,51.9284,51.7534,51.7923,12400.0
2013-04-09 13:10:00,53.29,53.38,53.25,53.32,18000.0,51.8117,51.8992,51.7728,51.8409,18000.0
2013-04-09 13:20:00,53.32,53.4,53.28,53.34,11500.0,51.8409,51.9187,51.802,51.8604,11500.0
2013-04-09 13:30:00,53.36,53.45,53.3,53.4,30000.0,51.8798,51.9673,51.8215,51.9187,30000.0
2013-04-09 13:40:00,53.4,53.42,53.32,53.38,25600.0,51.9187,51.9381,51.8409,51.8992,25600.0
2013-04-09 13:50:00,53.37,53.4,53.24,53.24,12600.0,51.8895,51.9187,51.7631,51.7631,12600.0
2013-04-09 14:00:00,53.25,53.44,53.22,53.42,97000.0,51.7728,51.9576,51.7437,51.9381,97000.0
2013-04-09 14:10:00,53.41,53.43,53.32,53.34,17900.0,51.9284,51.9479,51.8409,51.8604,17900.0
2013-04-09 14:20:00,53.36,53.39,53.29,53.32,11300.0,51.8798,51.909,51.8117,51.8409,11300.0
2013-04-09 14:30:00,53.33,53.4,53.33,53.35,21300.0,51.8506,51.9187,51.8506,51.8701,21300.0
2013-04-09 14:40:00,53.35,53.43,53.33,53.4,24800.0,51.8701,51.9479,51.8506,51.9187,24800.0
2013-04-09 14:50:00,53.4,53.44,53.35,53.4,30400.0,51.9187,51.9576,51.8701,51.9187,30400.0
2013-04-09 15:00:00,53.4,53.57,53.4,53.5,29800.0,51.9187,52.084,51.9187,52.0159,29800.0
2013-04-09 15:10:00,53.49,53.52,53.42,53.44,18600.0,52.0062,52.0354,51.9381,51.9576,18600.0
2013-04-09 15:20:00,53.46,53.52,53.42,53.47,18100.0,51.977,52.0354,51.9381,51.9867,18100.0
2013-04-09 15:30:00,53.5,53.52,53.34,53.35,28000.0,52.0159,52.0354,51.8604,51.8701,28000.0
2013-04-09 15:40:00,53.37,53.44,53.29,53.33,34900.0,51.8895,51.9576,51.8117,51.8506,34900.0
2013-04-09 15:50:00,53.33,53.36,53.2,53.22,81000.0,51.8506,51.8798,51.7242,51.7437,81000.0
2013-04-10 09:30:00,53.52,53.72,53.47,53.54,34200.0,52.0354,52.2298,51.9867,52.0548,34200.0
2013-04-10 09:40:00,53.51,53.64,53.31,53.48,101100.0,52.0256,52.152,51.8312,51.9965,101100.0
2013-04-10 09:50:00,53.42,53.57,53.15,53.54,145600.0,51.9381,52.084,51.6756,52.0548,145600.0
2013-04-10 10:00:00,53.55,53.78,53.44,53.59,118700.0,52.0645,52.2881,51.9576,52.1034,118700.0
2013-04-10 10:10:00,53.66,53.69,53.55,53.6,36100.0,52.1715,52.2006,52.0645,52.1131,36100.0
2013-04-10 10:20:00,53.58,53.73,53.58,53.69,42400.0,52.0937,52.2395,52.0937,52.2006,42400.0
2013-04-10 10:30:00,53.69,53.87,53.68,53.87,46000.0,52.2006,52.3756,52.1909,52.3756,46000.0
2013-04-10 10:40:00,53.86,54.29,53.81,54.25,64600.0,52.3659,52.784,52.3173,52.7451,64600.0
2013-04-10 10:50:00,54.28,54.41,54.12,54.4,48600.0,52.7743,52.9007,52.6187,52.8909,48600.0
2013-04-10 11:00:00,54.38,54.82,54.3,54.58,87100.0,52.8715,53.2993,52.7937,53.066,87100.0
2013-04-10 11:10:00,54.54,54.8,54.53,54.63,41200.0,53.0271,53.2799,53.0173,53.1146,41200.0
2013-04-10 11:20:00,54.62,54.64,54.43,54.44,25000.0,53.1048,53.1243,52.9201,52.9298,25000.0
2013-04-10 11:30:00,54.43,54.47,54.26,54.33,32500.0,52.9201,52.959,52.7548,52.8229,32500.0
2013-04-10 11:40:00,54.38,54.45,54.27,54.32,22700.0,52.8715,52.9396,52.7646,52.8132,22700.0
2013-04-10 11:50:00,54.39,54.48,54.35,54.39,64800.0,52.8812,52.9687,52.8423,52.8812,64800.0
2013-04-10 12:00:00,54.35,54.43,54.26,54.4,28600.0,52.8423,52.9201,52.7548,52.8909,28600.0
2013-04-10 12:10:00,54.4,54.45,54.36,54.39,37200.0,52.8909,52.9396,52.8521,52.8812,37200.0
2013-04-10 12:20:00,54.37,54.43,54.28,54.3,32400.0,52.8618,52.9201,52.7743,52.7937,32400.0
2013-04-10 12:30:00,54.28,54.3,54.08,54.25,42900.0,52.7743,52.7937,52.5798,52.7451,42900.0
2013-04-10 12:40:00,54.25,54.48,54.25,54.46,19800.0,52.7451,52.9687,52.7451,52.9493,19800.0
2013-04-10 12:50:00,54.45,54.57,54.4,54.56,35600.0,52.9396,53.0562,52.8909,53.0465,35600.0
2013-04-10 13:00:00,54.58,54.7,54.51,54.51,20800.0,53.066,53.1826,52.9979,52.9979,20800.0
2013-04-10 13:10:00,54.51,54.55,54.38,54.38,17300.0,52.9979,53.0368,52.8715,52.8715,17300.0
2013-04-10 13:20:00,54.39,54.56,54.3,54.44,37900.0,52.8812,53.0465,52.7937,52.9298,37900.0
2013-04-10 13:30:00,54.44,54.48,54.23,54.29,24300.0,52.9298,52.9687,52.7257,52.784,24300.0
2013-04-10 13:40:00,54.28,54.43,54.27,54.3,20100.0,52.7743,52.9201,52.7646,52.7937,20100.0
2013-04-10 13:50:00,54.27,54.27,54.15,54.15,27100.0,52.7646,52.7646,52.6479,52.6479,27100.0
2013-04-10 14:00:00,54.15,54.2,54.11,54.2,20700.0,52.6479,52.6965,52.609,52.6965,20700.0
2013-04-10 14:10:00,54.2,54.27,54.15,54.26,21300.0,52.6965,52.7646,52.6479,52.7548,21300.0
2013-04-10 14:20:00,54.24,54.39,54.18,54.36,32200.0,52.7354,52.8812,52.6771,52.8521,32200.0
2013-04-10 14:30:00,54.35,54.47,54.21,54.45,33500.0,52.8423,52.959,52.7062,52.9396,33500.0
2013-04-10 14:40:00,54.44,54.57,54.42,54.47,31300.0,52.9298,53.0562,52.9104,52.959,31300.0
2013-04-10 14:50:00,54.47,54.55,54.35,54.48,39200.0,52.959,53.0368,52.8423,52.9687,39200.0
2013-04-10 15:00:00,54.49,54.55,54.36,54.42,41300.0,52.9785,53.0368,52.8521,52.9104,41300.0
2013-04-10 15:10:00,54.42,54.53,54.36,54.37,40300.0,52.9104,53.0173,52.8521,52.8618,40300.0
2013-04-10 15:20:00,54.38,54.54,54.37,54.44,45400.0,52.8715,53.0271,52.8618,52.9298,45400.0
2013-04-10 15:30:00,54.42,54.5,54.33,54.46,60100.0,52.9104,52.9882,52.8229,52.9493,60100.0
2013-04-10 15:40:00,54.46,54.47,54.37,54.43,86900.0,52.9493,52.959,52.8618,52.9201,86900.0
2013-04-10 15:50:00,54.44,54.51,54.38,54.42,134900.0,52.9298,52.9979,52.8715,52.9104,134900.0
2013-04-11 09:30:00,54.6,54.88,54.38,54.88,47300.0,53.0854,53.3576,52.8715,53.3576,47300.0
2013-04-11 09:40:00,54.78,54.91,54.51,54.69,139100.0,53.2604,53.3868,52.9979,53.1729,139100.0
2013-04-11 09:50:00,54.69,55.5,54.61,55.43,123800.0,53.1729,53.9604,53.0951,53.8924,123800.0
2013-04-11 10:00:00,55.42,55.51,55.22,55.4,71400.0,53.8827,53.9702,53.6882,53.8632,71400.0
2013-04-11 10:10:00,55.38,55.57,55.31,55.5,69000.0,53.8438,54.0285,53.7757,53.9604,69000.0
2013-04-11 10:20:00,55.52,56.61,55.5,56.31,255500.0,53.9799,55.0396,53.9604,54.748,255500.0
2013-04-11 10:30:00,56.3,56.66,56.18,56.24,100000.0,54.7382,55.0883,54.6216,54.6799,100000.0
2013-04-11 10:40:00,56.27,57.24,56.17,56.93,207000.0,54.7091,55.6522,54.6118,55.3508,207000.0
2013-04-11 10:50:00,56.92,56.92,56.66,56.73,157400.0,55.341,55.341,55.0883,55.1563,157400.0
2013-04-11 11:00:00,56.73,56.74,56.43,56.46,48600.0,55.1563,55.166,54.8646,54.8938,48600.0
2013-04-11 11:10:00,56.45,56.62,56.22,56.58,154700.0,54.8841,55.0494,54.6605,55.0105,154700.0
2013-04-11 11:20:00,56.57,56.75,56.45,56.66,67300.0,55.0008,55.1758,54.8841,55.0883,67300.0
2013-04-11 11:30:00,56.66,56.68,56.22,56.26,75400.0,55.0883,55.1077,54.6605,54.6994,75400.0
2013-04-11 11:40:00,56.28,56.43,56.2,56.36,128900.0,54.7188,54.8646,54.641,54.7966,128900.0
2013-04-11 11:50:00,56.35,56.35,55.99,56.0,116200.0,54.7869,54.7869,54.4368,54.4466,116200.0
2013-04-11 12:00:00,56.0,56.12,55.7,55.79,92100.0,54.4466,54.5632,54.1549,54.2424,92100.0
2013-04-11 12:10:00,55.75,55.92,55.54,55.75,100300.0,54.2035,54.3688,53.9993,54.2035,100300.0
2013-04-11 12:20:00,55.75,55.92,55.72,55.85,42200.0,54.2035,54.3688,54.1743,54.3007,42200.0
2013-04-11 12:30:00,55.85,56.25,55.79,56.13,93700.0,54.3007,54.6896,54.2424,54.573,93700.0
2013-04-11 12:40:00,56.13,56.52,56.13,56.4,49100.0,54.573,54.9521,54.573,54.8355,49100.0
2013-04-11 12:50:00,56.43,56.48,56.35,56.41,38400.0,54.8646,54.9132,54.7869,54.8452,38400.0
2013-04-11 13:00:00,56.4,56.49,56.33,56.37,68500.0,54.8355,54.923,54.7674,54.8063,68500.0
2013-04-11 13:10:00,56.35,56.36,56.21,56.26,37000.0,54.7869,54.7966,54.6507,54.6994,37000.0
2013-04-11 13:20:00,56.26,56.26,55.98,56.0,44100.0,54.6994,54.6994,54.4271,54.4466,44100.0
2013-04-11 13:30:00,55.99,56.11,55.96,56.07,31900.0,54.4368,54.5535,54.4077,54.5146,31900.0
2013-04-11 13:40:00,56.06,56.08,55.87,55.95,31100.0,54.5049,54.5243,54.3202,54.398,31100.0
2013-04-11 13:50:00,55.97,55.99,55.69,55.74,39800.0,54.4174,54.4368,54.1452,54.1938,39800.0
2013-04-11 14:00:00,55.76,56.0,55.71,55.84,33500.0,54.2132,54.4466,54.1646,54.291,33500.0
2013-04-11 14:10:00,55.83,55.85,55.62,55.76,26200.0,54.2813,54.3007,54.0771,54.2132,26200.0
2013-04-11 14:20:00,55.75,55.82,55.73,55.78,36000.0,54.2035,54.2716,54.1841,54.2327,36000.0
2013-04-11 14:30:00,55.74,55.92,55.72,55.78,35800.0,54.1938,54.3688,54.1743,54.2327,35800.0
2013-04-11 14:40:00,55.78,55.81,55.48,55.56,60000.0,54.2327,54.2618,53.941,54.0188,60000.0
2013-04-11 14:50:00,55.57,55.7,55.42,55.68,40300.0,54.0285,54.1549,53.8827,54.1354,40300.0
2013-04-11 15:00:00,55.66,55.75,55.56,55.69,33400.0,54.116,54.2035,54.0188,54.1452,33400.0
2013-04-11 15:10:00,55.67,55.75,55.3,55.34,63400.0,54.1257,54.2035,53.766,53.8049,63400.0
2013-04-11 15:20:00,55.34,55.5,55.33,55.38,41200.0,53.8049,53.9604,53.7951,53.8438,41200.0
2013-04-11 15:30:00,55.42,55.5,55.25,55.34,66600.0,53.8827,53.9604,53.7174,53.8049,66600.0
2013-04-11 15:40:00,55.33,55.35,55.07,55.15,116600.0,53.7951,53.8146,53.5424,53.6201,116600.0
2013-04-11 15:50:00,55.15,55.25,55.07,55.22,164100.0,53.6201,53.7174,53.5424,53.6882,164100.0
2013-04-12 09:30:00,54.79,55.15,54.47,55.11,113700.0,53.2701,53.6201,52.959,53.5813,113700.0
2013-04-12 09:40:00,55.1,55.59,55.01,55.58,149200.0,53.5715,54.0479,53.484,54.0382,149200.0
2013-04-12 09:50:00,55.55,55.64,55.02,55.19,74300.0,54.009,54.0966,53.4937,53.659,74300.0
2013-04-12 10:00:00,55.21,55.24,54.64,54.7,54900.0,53.6785,53.7076,53.1243,53.1826,54900.0
2013-04-12 10:10:00,54.72,54.9,54.69,54.69,50100.0,53.2021,53.3771,53.1729,53.1729,50100.0
2013-04-12 10:20:00,54.65,54.65,54.38,54.65,22600.0,53.134,53.134,52.8715,53.134,22600.0
2013-04-12 10:30:00,54.68,54.87,54.6,54.75,30000.0,53.1632,53.3479,53.0854,53.2312,30000.0
2013-04-12 10:40:00,54.75,54.75,54.01,54.04,49000.0,53.2312,53.2312,52.5118,52.5409,49000.0
2013-04-12 10:50:00,54.04,54.51,54.04,54.43,33300.0,52.5409,52.9979,52.5409,52.9201,33300.0
2013-04-12 11:00:00,54.44,54.44,53.74,53.78,55900.0,52.9298,52.9298,52.2493,52.2881,55900.0
2013-04-12 11:10:00,53.78,53.93,53.69,53.91,54500.0,52.2881,52.434,52.2006,52.4145,54500.0
2013-04-12 11:20:00,53.96,54.02,53.79,53.95,29900.0,52.4632,52.5215,52.2979,52.4534,29900.0
2013-04-12 11:30:00,53.95,54.28,53.94,54.13,21500.0,52.4534,52.7743,52.4437,52.6284,21500.0
2013-04-12 11:40:00,54.12,54.2,53.82,54.17,18200.0,52.6187,52.6965,52.327,52.6673,18200.0
2013-04-12 11:50:00,54.2,54.6,54.17,54.49,24600.0,52.6965,53.0854,52.6673,52.9785,24600.0
2013-04-12 12:00:00,54.49,54.69,54.28,54.63,56200.0,52.9785,53.1729,52.7743,53.1146,56200.0
2013-04-12 12:10:00,54.63,54.64,54.25,54.25,56500.0,53.1146,53.1243,52.7451,52.7451,56500.0
2013-04-12 12:20:00,54.26,54.45,54.26,54.38,13700.0,52.7548,52.9396,52.7548,52.8715,13700.0
2013-04-12 12:30:00,54.37,54.64,54.37,54.6,12400.0,52.8618,53.1243,52.8618,53.0854,12400.0
2013-04-12 12:40:00,54.6,54.77,54.58,54.58,18400.0,53.0854,53.2507,53.066,53.066,18400.0
2013-04-12 12:50:00,54.53,54.64,54.51,54.6,13400.0,53.0173,53.1243,52.9979,53.0854,13400.0
2013-04-12 13:00:00,54.65,54.75,54.59,54.72,7900.0,53.134,53.2312,53.0757,53.2021,7900.0
2013-04-12 13:10:00,54.76,54.77,54.45,54.48,13300.0,53.241,53.2507,52.9396,52.9687,13300.0
2013-04-12 13:20:00,54.47,54.59,54.43,54.49,11300.0,52.959,53.0757,52.9201,52.9785,11300.0
2013-04-12 13:30:00,54.54,54.59,54.46,54.5,20100.0,53.0271,53.0757,52.9493,52.9882,20100.0
2013-04-12 13:40:00,54.49,54.8,54.49,54.76,15800.0,52.9785,53.2799,52.9785,53.241,15800.0
2013-04-12 13:50:00,54.74,54.75,54.44,54.48,15700.0,53.2215,53.2312,52.9298,52.9687,15700.0
2013-04-12 14:00:00,54.51,54.6,54.51,54.58,9300.0,52.9979,53.0854,52.9979,53.066,9300.0
2013-04-12 14:10:00,54.56,54.57,54.49,54.55,14200.0,53.0465,53.0562,52.9785,53.0368,14200.0
2013-04-12 14:20:00,54.55,54.67,54.5,54.62,65400.0,53.0368,53.1535,52.9882,53.1048,65400.0
2013-04-12 14:30:00,54.6,54.74,54.56,54.74,38800.0,53.0854,53.2215,53.0465,53.2215,38800.0
2013-04-12 14:40:00,54.74,54.82,54.7,54.74,14800.0,53.2215,53.2993,53.1826,53.2215,14800.0
2013-04-12 14:50:00,54.74,54.77,54.67,54.77,21900.0,53.2215,53.2507,53.1535,53.2507,21900.0
2013-04-12 15:00:00,54.8,54.91,54.79,54.83,28300.0,53.2799,53.3868,53.2701,53.309,28300.0
2013-04-12 15:10:00,54.83,55.15,54.82,55.13,44800.0,53.309,53.6201,53.2993,53.6007,44800.0
2013-04-12 15:20:00,55.13,55.28,55.05,55.09,61700.0,53.6007,53.7465,53.5229,53.5618,61700.0
2013-04-12 15:30:00,55.08,55.08,54.88,54.88,35200.0,53.5521,53.5521,53.3576,53.3576,35200.0
2013-04-12 15:40:00,54.88,54.96,54.85,54.91,36200.0,53.3576,53.4354,53.3285,53.3868,36200.0
2013-04-12 15:50:00,54.92,55.02,54.88,55.0,74000.0,53.3965,53.4937,53.3576,53.4743,74000.0
2013-04-15 09:30:00,54.7,54.75,54.02,54.54,99100.0,53.1826,53.2312,52.5215,53.0271,99100.0
2013-04-15 09:40:00,54.58,54.58,53.76,53.84,83100.0,53.066,53.066,52.2687,52.3465,83100.0
2013-04-15 09:50:00,53.76,53.83,53.42,53.63,88800.0,52.2687,52.3368,51.9381,52.1423,88800.0
2013-04-15 10:00:00,53.64,53.64,52.89,52.99,89100.0,52.152,52.152,51.4228,51.5201,89100.0
2013-04-15 10:10:00,53.0,53.22,52.79,52.85,110400.0,51.5298,51.7437,51.3256,51.3839,110400.0
2013-04-15 10:20:00,52.9,52.98,51.97,52.06,214700.0,51.4326,51.5103,50.5284,50.6159,214700.0
2013-04-15 10:30:00,52.01,52.18,51.86,51.96,157900.0,50.5672,50.7325,50.4214,50.5186,157900.0
2013-04-15 10:40:00,51.97,52.48,51.87,52.41,100400.0,50.5284,51.0242,50.4311,50.9562,100400.0
2013-04-15 10:50:00,52.4,52.42,52.17,52.3,51500.0,50.9464,50.9659,50.7228,50.8492,51500.0
2013-04-15 11:00:00,52.31,52.32,52.04,52.1,58800.0,50.8589,50.8686,50.5964,50.6547,58800.0
2013-04-15 11:10:00,52.09,52.18,51.95,52.04,43800.0,50.645,50.7325,50.5089,50.5964,43800.0
2013-04-15 11:20:00,52.05,52.37,52.03,52.16,44000.0,50.6061,50.9173,50.5867,50.7131,44000.0
2013-04-15 11:30:00,52.16,52.5,52.07,52.5,43500.0,50.7131,51.0437,50.6256,51.0437,43500.0
2013-04-15 11:40:00,52.5,52.65,52.08,52.08,39100.0,51.0437,51.1895,50.6353,50.6353,39100.0
2013-04-15 11:50:00,52.06,52.1,51.4,51.47,128600.0,50.6159,50.6547,49.9742,50.0422,128600.0
2013-04-15 12:00:00,51.49,51.5,50.96,51.07,142000.0,50.0617,50.0714,49.5464,49.6533,142000.0
2013-04-15 12:10:00,51.05,51.1,50.75,50.77,170300.0,49.6339,49.6825,49.3422,49.3616,170300.0
2013-04-15 12:20:00,50.77,50.79,50.42,50.71,199400.0,49.3616,49.3811,49.0214,49.3033,199400.0
2013-04-15 12:30:00,50.71,50.73,50.47,50.52,222400.0,49.3033,49.3228,49.07,49.1186,222400.0
2013-04-15 12:40:00,50.51,50.69,50.45,50.61,137600.0,49.1089,49.2839,49.0505,49.2061,137600.0
2013-04-15 12:50:00,50.62,50.64,50.08,50.09,135000.0,49.2158,49.2352,48.6908,48.7005,135000.0
2013-04-15 13:00:00,50.07,50.4,50.03,50.4,431200.0,48.6811,49.0019,48.6422,49.0019,431200.0
2013-04-15 13:10:00,50.35,50.39,50.04,50.21,109600.0,48.9533,48.9922,48.6519,48.8172,109600.0
2013-04-15 13:20:00,50.21,50.42,50.14,50.3,95500.0,48.8172,49.0214,48.7491,48.9047,95500.0
2013-04-15 13:30:00,50.32,50.39,50.1,50.33,235100.0,48.9241,48.9922,48.7102,48.9338,235100.0
2013-04-15 13:40:00,50.33,50.77,50.32,50.77,112700.0,48.9338,49.3616,48.9241,49.3616,112700.0
2013-04-15 13:50:00,50.75,50.8,50.55,50.59,60800.0,49.3422,49.3908,49.1477,49.1866,60800.0
2013-04-15 14:00:00,50.58,50.64,50.53,50.55,99200.0,49.1769,49.2352,49.1283,49.1477,99200.0
2013-04-15 14:10:00,50.55,50.76,50.42,50.68,95600.0,49.1477,49.3519,49.0214,49.2741,95600.0
2013-04-15 14:20:00,50.68,50.9,50.55,50.62,68500.0,49.2741,49.488,49.1477,49.2158,68500.0
2013-04-15 14:30:00,50.62,51.2,50.61,51.19,108300.0,49.2158,49.7797,49.2061,49.77,108300.0
2013-04-15 14:40:00,51.18,52.09,50.94,52.01,171600.0,49.7603,50.645,49.5269,50.5672,171600.0
2013-04-15 14:50:00,52.01,52.05,51.02,51.19,76600.0,50.5672,50.6061,49.6047,49.77,76600.0
2013-04-15 15:00:00,51.14,51.16,50.72,50.8,118900.0,49.7214,49.7408,49.313,49.3908,118900.0
2013-04-15 15:10:00,50.85,51.46,50.7,51.45,112800.0,49.4394,50.0325,49.2936,50.0228,112800.0
2013-04-15 15:20:00,51.44,51.79,51.41,51.65,189800.0,50.0131,50.3533,49.9839,50.2172,189800.0
2013-04-15 15:30:00,51.63,51.67,50.94,51.04,135200.0,50.1978,50.2367,49.5269,49.6242,135200.0
2013-04-15 15:40:00,51.05,51.25,50.91,51.15,174200.0,49.6339,49.8283,49.4978,49.7311,174200.0
2013-04-15 15:50:00,51.13,51.25,50.84,50.88,259000.0,49.7117,49.8283,49.4297,49.4686,259000.0
2013-04-16 09:30:00,52.16,52.64,51.79,51.95,143400.0,50.7131,51.1798,50.3533,50.5089,143400.0
2013-04-16 09:40:00,51.95,52.09,51.41,51.96,114000.0,50.5089,50.645,49.9839,50.5186,114000.0
2013-04-16 09:50:00,51.94,52.0,51.5,51.62,49900.0,50.4992,50.5575,50.0714,50.1881,49900.0
2013-04-16 10:00:00,51.61,51.7,51.36,51.67,79500.0,50.1783,50.2658,49.9353,50.2367,79500.0
2013-04-16 10:10:00,51.68,51.92,51.46,51.54,75500.0,50.2464,50.4797,50.0325,50.1103,75500.0
2013-04-16 10:20:00,51.53,51.66,51.33,51.47,86200.0,50.1006,50.227,49.9061,50.0422,86200.0
2013-04-16 10:30:00,51.44,51.5,51.25,51.43,61700.0,50.0131,50.0714,49.8283,50.0033,61700.0
2013-04-16 10:40:00,51.43,51.43,51.18,51.18,61000.0,50.0033,50.0033,49.7603,49.7603,61000.0
2013-04-16 10:50:00,51.18,51.24,51.08,51.18,74600.0,49.7603,49.8186,49.663,49.7603,74600.0
2013-04-16 11:00:00,51.16,51.22,51.0,51.05,66900.0,49.7408,49.7992,49.5853,49.6339,66900.0
2013-04-16 11:10:00,51.05,51.35,51.02,51.18,61000.0,49.6339,49.9256,49.6047,49.7603,61000.0
2013-04-16 11:20:00,51.18,51.38,51.15,51.21,65700.0,49.7603,49.9547,49.7311,49.7894,65700.0
2013-04-16 11:30:00,51.2,51.27,51.0,51.01,55500.0,49.7797,49.8478,49.5853,49.595,55500.0
2013-04-16 11:40:00,51.01,51.23,51.0,51.11,43800.0,49.595,49.8089,49.5853,49.6922,43800.0
2013-04-16 11:50:00,51.12,51.36,51.11,51.25,48300.0,49.7019,49.9353,49.6922,49.8283,48300.0
2013-04-16 12:00:00,51.28,51.39,51.2,51.22,60300.0,49.8575,49.9644,49.7797,49.7992,60300.0
2013-04-16 12:10:00,51.22,51.27,51.2,51.24,49700.0,49.7992,49.8478,49.7797,49.8186,49700.0
2013-04-16 12:20:00,51.23,51.31,51.2,51.27,51800.0,49.8089,49.8867,49.7797,49.8478,51800.0
2013-04-16 12:30:00,51.3,51.59,51.27,51.33,92900.0,49.8769,50.1589,49.8478,49.9061,92900.0
2013-04-16 12:40:00,51.35,51.53,51.3,51.49,50500.0,49.9256,50.1006,49.8769,50.0617,50500.0
2013-04-16 12:50:00,51.5,51.84,51.49,51.78,86600.0,50.0714,50.402,50.0617,50.3436,86600.0
2013-04-16 13:00:00,51.74,51.82,51.64,51.67,35900.0,50.3047,50.3825,50.2075,50.2367,35900.0
2013-04-16 13:10:00,51.66,51.78,51.63,51.73,49300.0,50.227,50.3436,50.1978,50.295,49300.0
2013-04-16 13:20:00,51.74,51.94,51.69,51.9,76400.0,50.3047,50.4992,50.2561,50.4603,76400.0
2013-04-16 13:30:00,51.9,52.0,51.86,51.9,74100.0,50.4603,50.5575,50.4214,50.4603,74100.0
2013-04-16 13:40:00,51.9,52.03,51.89,51.96,66100.0,50.4603,50.5867,50.4506,50.5186,66100.0
2013-04-16 13:50:00,51.95,52.08,51.89,52.05,61800.0,50.5089,50.6353,50.4506,50.6061,61800.0
2013-04-16 14:00:00,52.05,52.16,51.96,52.11,54800.0,50.6061,50.7131,50.5186,50.6645,54800.0
2013-04-16 14:10:00,52.13,52.14,51.95,52.01,74000.0,50.6839,50.6936,50.5089,50.5672,74000.0
2013-04-16 14:20:00,52.02,52.12,51.94,52.07,60500.0,50.577,50.6742,50.4992,50.6256,60500.0
2013-04-16 14:30:00,52.07,52.29,51.96,52.22,87200.0,50.6256,50.8395,50.5186,50.7714,87200.0
2013-04-16 14:40:00,52.18,52.42,52.13,52.41,52400.0,50.7325,50.9659,50.6839,50.9562,52400.0
2013-04-16 14:50:00,52.41,52.48,52.25,52.26,94700.0,50.9562,51.0242,50.8006,50.8103,94700.0
2013-04-16 15:00:00,52.26,52.34,52.04,52.26,98400.0,50.8103,50.8881,50.5964,50.8103,98400.0
2013-04-16 15:10:00,52.26,52.48,52.22,52.42,98800.0,50.8103,51.0242,50.7714,50.9659,98800.0
2013-04-16 15:20:00,52.41,52.52,52.2,52.2,130200.0,50.9562,51.0631,50.752,50.752,130200.0
2013-04-16 15:30:00,52.22,52.34,51.79,52.11,224200.0,50.7714,50.8881,50.3533,50.6645,224200.0
2013-04-16 15:40:00,52.1,52.18,51.9,51.99,217700.0,50.6547,50.7325,50.4603,50.5478,217700.0
2013-04-16 15:50:00,52.0,52.34,51.94,52.25,301900.0,50.5575,50.8881,50.4992,50.8006,301900.0
2013-04-17 09:30:00,50.9,52.56,50.5,51.24,462200.0,49.488,51.102,49.0991,49.8186,462200.0
2013-04-17 09:40:00,51.23,51.75,51.1,51.57,257800.0,49.8089,50.3145,49.6825,50.1395,257800.0
2013-04-17 09:50:00,51.56,52.21,51.55,52.04,223000.0,50.1297,50.7617,50.12,50.5964,223000.0
2013-04-17 10:00:00,52.04,52.78,51.9,52.14,159000.0,50.5964,51.3159,50.4603,50.6936,159000.0
2013-04-17 10:10:00,52.14,52.25,51.07,51.1,164600.0,50.6936,50.8006,49.6533,49.6825,164600.0
2013-04-17 10:20:00,51.11,51.93,50.9,51.93,161200.0,49.6922,50.4895,49.488,50.4895,161200.0
2013-04-17 10:30:00,51.92,51.95,51.5,51.5,85100.0,50.4797,50.5089,50.0714,50.0714,85100.0
2013-04-17 10:40:00,51.5,51.62,50.9,50.9,122500.0,50.0714,50.1881,49.488,49.488,122500.0
2013-04-17 10:50:00,50.9,50.93,50.34,50.66,115200.0,49.488,49.5172,48.9436,49.2547,115200.0
2013-04-17 11:00:00,50.63,50.82,50.46,50.51,107400.0,49.2255,49.4103,49.0602,49.1089,107400.0
2013-04-17 11:10:00,50.49,51.22,50.48,51.17,128600.0,49.0894,49.7992,49.0797,49.7505,128600.0
2013-04-17 11:20:00,51.14,52.48,51.13,52.33,382000.0,49.7214,51.0242,49.7117,50.8784,382000.0
2013-04-17 11:30:00,52.36,52.5,51.66,51.89,177000.0,50.9075,51.0437,50.227,50.4506,177000.0
2013-04-17 11:40:00,51.91,52.03,51.52,51.52,105700.0,50.47,50.5867,50.0908,50.0908,105700.0
2013-04-17 11:50:00,51.53,51.99,51.5,51.97,73200.0,50.1006,50.5478,50.0714,50.5284,73200.0
2013-04-17 12:00:00,51.97,52.01,51.89,51.99,120400.0,50.5284,50.5672,50.4506,50.5478,120400.0
2013-04-17 12:10:00,51.97,52.29,51.87,52.09,130900.0,50.5284,50.8395,50.4311,50.645,130900.0
2013-04-17 12:20:00,52.09,52.09,51.52,51.65,37900.0,50.645,50.645,50.0908,50.2172,37900.0
2013-04-17 12:30:00,51.66,52.02,51.66,51.9,31600.0,50.227,50.577,50.227,50.4603,31600.0
2013-04-17 12:40:00,51.9,52.01,51.84,51.9,38200.0,50.4603,50.5672,50.402,50.4603,38200.0
2013-04-17 12:50:00,51.89,51.95,51.71,51.92,64400.0,50.4506,50.5089,50.2756,50.4797,64400.0
2013-04-17 13:00:00,51.95,52.03,51.88,51.96,67000.0,50.5089,50.5867,50.4409,50.5186,67000.0
2013-04-17 13:10:00,51.97,52.03,51.83,51.88,63600.0,50.5284,50.5867,50.3922,50.4409,63600.0
2013-04-17 13:20:00,51.87,51.95,51.67,51.71,50000.0,50.4311,50.5089,50.2367,50.2756,50000.0
2013-04-17 13:30:00,51.72,51.99,51.63,51.99,44000.0,50.2853,50.5478,50.1978,50.5478,44000.0
2013-04-17 13:40:00,51.98,52.2,51.94,51.95,67100.0,50.5381,50.752,50.4992,50.5089,67100.0
2013-04-17 13:50:00,51.94,51.97,51.65,51.72,38600.0,50.4992,50.5284,50.2172,50.2853,38600.0
2013-04-17 14:00:00,51.75,51.98,51.6,51.69,45400.0,50.3145,50.5381,50.1686,50.2561,45400.0
2013-04-17 14:10:00,51.73,51.88,51.65,51.68,43700.0,50.295,50.4409,50.2172,50.2464,43700.0
2013-04-17 14:20:00,51.69,51.98,51.69,51.92,38100.0,50.2561,50.5381,50.2561,50.4797,38100.0
2013-04-17 14:30:00,51.95,52.06,51.71,51.73,72200.0,50.5089,50.6159,50.2756,50.295,72200.0
2013-04-17 14:40:00,51.71,51.81,51.5,51.59,54100.0,50.2756,50.3728,50.0714,50.1589,54100.0
2013-04-17 14:50:00,51.58,51.58,51.3,51.41,77400.0,50.1492,50.1492,49.8769,49.9839,77400.0
2013-04-17 15:00:00,51.41,51.49,51.28,51.39,44000.0,49.9839,50.0617,49.8575,49.9644,44000.0
2013-04-17 15:10:00,51.44,51.71,51.33,51.59,63300.0,50.0131,50.2756,49.9061,50.1589,63300.0
2013-04-17 15:20:00,51.56,51.68,51.47,51.53,60600.0,50.1297,50.2464,50.0422,50.1006,60600.0
2013-04-17 15:30:00,51.56,51.56,51.37,51.38,77700.0,50.1297,50.1297,49.945,49.9547,77700.0
2013-04-17 15:40:00,51.39,51.61,51.36,51.5,119700.0,49.9644,50.1783,49.9353,50.0714,119700.0
2013-04-17 15:50:00,51.49,51.6,51.36,51.46,227800.0,50.0617,50.1686,49.9353,50.0325,227800.0
2013-04-18 09:30:00,51.56,51.6,50.24,50.24,105700.0,50.1297,50.1686,48.8463,48.8463,105700.0
2013-04-18 09:40:00,50.34,51.0,50.11,50.63,141500.0,48.9436,49.5853,48.72,49.2255,141500.0
2013-04-18 09:50:00,50.56,50.61,50.42,50.56,59900.0,49.1575,49.2061,49.0214,49.1575,59900.0
2013-04-18 10:00:00,50.52,50.58,49.84,49.85,239500.0,49.1186,49.1769,48.4574,48.4672,239500.0
2013-04-18 10:10:00,49.84,50.17,49.67,50.09,119400.0,48.4574,48.7783,48.2922,48.7005,119400.0
2013-04-18 10:20:00,50.03,50.39,50.03,50.38,123500.0,48.6422,48.9922,48.6422,48.9825,123500.0
2013-04-18 10:30:00,50.38,50.98,50.38,50.88,75200.0,48.9825,49.5658,48.9825,49.4686,75200.0
2013-04-18 10:40:00,50.86,51.12,50.86,51.02,73300.0,49.4491,49.7019,49.4491,49.6047,73300.0
2013-04-18 10:50:00,51.01,51.51,50.94,51.18,64800.0,49.595,50.0811,49.5269,49.7603,64800.0
2013-04-18 11:00:00,51.13,51.14,50.78,51.02,33700.0,49.7117,49.7214,49.3714,49.6047,33700.0
2013-04-18 11:10:00,51.03,51.28,51.01,51.01,23300.0,49.6144,49.8575,49.595,49.595,23300.0
2013-04-18 11:20:00,51.03,51.11,50.83,50.83,23800.0,49.6144,49.6922,49.42,49.42,23800.0
2013-04-18 11:30:00,50.84,50.85,50.57,50.57,25100.0,49.4297,49.4394,49.1672,49.1672,25100.0
2013-04-18 11:40:00,50.6,50.67,50.28,50.46,49900.0,49.1964,49.2644,48.8852,49.0602,49900.0
2013-04-18 11:50:00,50.43,50.67,50.33,50.57,24700.0,49.0311,49.2644,48.9338,49.1672,24700.0
2013-04-18 12:00:00,50.68,50.78,50.55,50.62,29100.0,49.2741,49.3714,49.1477,49.2158,29100.0
2013-04-18 12:10:00,50.58,50.68,50.55,50.64,16400.0,49.1769,49.2741,49.1477,49.2352,16400.0
2013-04-18 12:20:00,50.64,50.91,50.6,50.81,29000.0,49.2352,49.4978,49.1964,49.4005,29000.0
2013-04-18 12:30:00,50.82,51.0,50.73,50.83,22800.0,49.4103,49.5853,49.3228,49.42,22800.0
2013-04-18 12:40:00,50.79,51.05,50.72,51.01,23000.0,49.3811,49.6339,49.313,49.595,23000.0
2013-04-18 12:50:00,51.04,51.07,50.89,50.99,23000.0,49.6242,49.6533,49.4783,49.5755,23000.0
2013-04-18 13:00:00,50.98,51.16,50.91,50.98,20400.0,49.5658,49.7408,49.4978,49.5658,20400.0
2013-04-18 13:10:00,50.98,51.08,50.96,50.97,30700.0,49.5658,49.663,49.5464,49.5561,30700.0
2013-04-18 13:20:00,50.96,51.09,50.95,51.05,24700.0,49.5464,49.6728,49.5367,49.6339,24700.0
2013-04-18 13:30:00,51.05,51.06,50.84,50.97,29600.0,49.6339,49.6436,49.4297,49.5561,29600.0
2013-04-18 13:40:00,50.96,50.97,50.74,50.82,29500.0,49.5464,49.5561,49.3325,49.4103,29500.0
2013-04-18 13:50:00,50.83,50.87,50.8,50.85,44800.0,49.42,49.4589,49.3908,49.4394,44800.0
2013-04-18 14:00:00,50.84,50.93,50.81,50.9,49700.0,49.4297,49.5172,49.4005,49.488,49700.0
2013-04-18 14:10:00,50.9,50.9,50.74,50.81,46600.0,49.488,49.488,49.3325,49.4005,46600.0
2013-04-18 14:20:00,50.79,50.9,50.72,50.75,32200.0,49.3811,49.488,49.313,49.3422,32200.0
2013-04-18 14:30:00,50.73,50.78,50.65,50.71,33100.0,49.3228,49.3714,49.245,49.3033,33100.0
2013-04-18 14:40:00,50.69,50.73,50.59,50.59,53300.0,49.2839,49.3228,49.1866,49.1866,53300.0
2013-04-18 14:50:00,50.57,50.63,50.44,50.54,53500.0,49.1672,49.2255,49.0408,49.138,53500.0
2013-04-18 15:00:00,50.55,50.61,50.38,50.54,52400.0,49.1477,49.2061,48.9825,49.138,52400.0
2013-04-18 15:10:00,50.55,50.66,50.47,50.55,60600.0,49.1477,49.2547,49.07,49.1477,60600.0
2013-04-18 15:20:00,50.54,50.61,50.42,50.53,58400.0,49.138,49.2061,49.0214,49.1283,58400.0
2013-04-18 15:30:00,50.56,50.8,50.55,50.76,78800.0,49.1575,49.3908,49.1477,49.3519,78800.0
2013-04-18 15:40:00,50.73,50.88,50.65,50.75,65000.0,49.3228,49.4686,49.245,49.3422,65000.0
2013-04-18 15:50:00,50.75,50.81,50.62,50.71,116900.0,49.3422,49.4005,49.2158,49.3033,116900.0
2013-04-19 09:30:00,50.96,50.99,50.58,50.61,40000.0,49.5464,49.5755,49.1769,49.2061,40000.0
2013-04-19 09:40:00,50.64,50.67,50.21,50.32,51300.0,49.2352,49.2644,48.8172,48.9241,51300.0
2013-04-19 09:50:00,50.32,50.56,50.1,50.56,54700.0,48.9241,49.1575,48.7102,49.1575,54700.0
2013-04-19 10:00:00,50.61,51.62,50.61,51.48,105100.0,49.2061,50.1881,49.2061,50.0519,105100.0
2013-04-19 10:10:00,51.47,51.65,51.2,51.44,81500.0,50.0422,50.2172,49.7797,50.0131,81500.0
2013-04-19 10:20:00,51.45,51.5,50.98,51.12,59100.0,50.0228,50.0714,49.5658,49.7019,59100.0
2013-04-19 10:30:00,51.14,51.47,51.09,51.32,24400.0,49.7214,50.0422,49.6728,49.8964,24400.0
2013-04-19 10:40:00,51.32,51.49,51.17,51.36,14600.0,49.8964,50.0617,49.7505,49.9353,14600.0
2013-04-19 10:50:00,51.38,51.43,51.14,51.37,69400.0,49.9547,50.0033,49.7214,49.945,69400.0
2013-04-19 11:00:00,51.39,51.47,51.22,51.43,22100.0,49.9644,50.0422,49.7992,50.0033,22100.0
2013-04-19 11:10:00,51.46,51.8,51.33,51.78,57500.0,50.0325,50.3631,49.9061,50.3436,57500.0
2013-04-19 11:20:00,51.77,51.99,51.73,51.95,27500.0,50.3339,50.5478,50.295,50.5089,27500.0
2013-04-19 11:30:00,51.96,52.09,51.9,52.04,27800.0,50.5186,50.645,50.4603,50.5964,27800.0
2013-04-19 11:40:00,52.07,52.09,51.94,51.96,23500.0,50.6256,50.645,50.4992,50.5186,23500.0
2013-04-19 11:50:00,51.98,52.1,51.92,51.96,36700.0,50.5381,50.6547,50.4797,50.5186,36700.0
2013-04-19 12:00:00,51.96,52.0,51.69,51.78,28500.0,50.5186,50.5575,50.2561,50.3436,28500.0
2013-04-19 12:10:00,51.78,51.87,51.55,51.62,17800.0,50.3436,50.4311,50.12,50.1881,17800.0
2013-04-19 12:20:00,51.6,51.68,51.51,51.57,21800.0,50.1686,50.2464,50.0811,50.1395,21800.0
2013-04-19 12:30:00,51.57,51.65,51.44,51.44,18100.0,50.1395,50.2172,50.0131,50.0131,18100.0
2013-04-19 12:40:00,51.45,51.52,51.35,51.44,36200.0,50.0228,50.0908,49.9256,50.0131,36200.0
2013-04-19 12:50:00,51.43,51.51,51.38,51.42,25300.0,50.0033,50.0811,49.9547,49.9936,25300.0
2013-04-19 13:00:00,51.4,51.48,51.34,51.39,14200.0,49.9742,50.0519,49.9158,49.9644,14200.0
2013-04-19 13:10:00,51.35,51.51,51.33,51.4,43200.0,49.9256,50.0811,49.9061,49.9742,43200.0
2013-04-19 13:20:00,51.4,51.68,51.37,51.68,29600.0,49.9742,50.2464,49.945,50.2464,29600.0
2013-04-19 13:30:00,51.67,51.71,51.51,51.7,15900.0,50.2367,50.2756,50.0811,50.2658,15900.0
2013-04-19 13:40:00,51.7,51.75,51.53,51.53,24500.0,50.2658,50.3145,50.1006,50.1006,24500.0
2013-04-19 13:50:00,51.53,51.64,51.49,51.6,20400.0,50.1006,50.2075,50.0617,50.1686,20400.0
2013-04-19 14:00:00,51.62,51.77,51.59,51.7,16800.0,50.1881,50.3339,50.1589,50.2658,16800.0
2013-04-19 14:10:00,51.71,51.81,51.63,51.74,25000.0,50.2756,50.3728,50.1978,50.3047,25000.0
2013-04-19 14:20:00,51.8,51.92,51.73,51.87,40300.0,50.3631,50.4797,50.295,50.4311,40300.0
2013-04-19 14:30:00,51.85,51.89,51.79,51.79,34700.0,50.4117,50.4506,50.3533,50.3533,34700.0
2013-04-19 14:40:00,51.79,51.9,51.7,51.74,36000.0,50.3533,50.4603,50.2658,50.3047,36000.0
2013-04-19 14:50:00,51.77,51.85,51.71,51.73,23000.0,50.3339,50.4117,50.2756,50.295,23000.0
2013-04-19 15:00:00,51.7,51.81,51.64,51.74,22400.0,50.2658,50.3728,50.2075,50.3047,22400.0
2013-04-19 15:10:00,51.77,51.83,51.68,51.77,23700.0,50.3339,50.3922,50.2464,50.3339,23700.0
2013-04-19 15:20:00,51.74,51.91,51.71,51.82,72800.0,50.3047,50.47,50.2756,50.3825,72800.0
2013-04-19 15:30:00,51.83,51.87,51.69,51.7,50000.0,50.3922,50.4311,50.2561,50.2658,50000.0
2013-04-19 15:40:00,51.72,51.85,51.71,51.78,52000.0,50.2853,50.4117,50.2756,50.3436,52000.0
2013-04-19 15:50:00,51.76,51.79,51.66,51.68,111700.0,50.3242,50.3533,50.227,50.2464,111700.0
2013-04-22 09:30:00,51.92,51.92,51.26,51.27,51300.0,50.4797,50.4797,49.8381,49.8478,51300.0
2013-04-22 09:40:00,51.26,51.39,50.8,51.03,56700.0,49.8381,49.9644,49.3908,49.6144,56700.0
2013-04-22 09:50:00,51.05,51.36,50.86,51.22,43400.0,49.6339,49.9353,49.4491,49.7992,43400.0
2013-04-22 10:00:00,51.23,51.24,50.44,50.49,115700.0,49.8089,49.8186,49.0408,49.0894,115700.0
2013-04-22 10:10:00,50.49,50.64,50.26,50.46,61800.0,49.0894,49.2352,48.8658,49.0602,61800.0
2013-04-22 10:20:00,50.47,50.73,50.4,50.7,75900.0,49.07,49.3228,49.0019,49.2936,75900.0
2013-04-22 10:30:00,50.68,50.73,50.5,50.59,47100.0,49.2741,49.3228,49.0991,49.1866,47100.0
2013-04-22 10:40:00,50.6,50.87,50.57,50.83,46500.0,49.1964,49.4589,49.1672,49.42,46500.0
2013-04-22 10:50:00,50.83,50.86,50.62,50.75,40100.0,49.42,49.4491,49.2158,49.3422,40100.0
2013-04-22 11:00:00,50.76,50.77,50.65,50.73,35300.0,49.3519,49.3616,49.245,49.3228,35300.0
2013-04-22 11:10:00,50.69,50.88,50.63,50.88,33900.0,49.2839,49.4686,49.2255,49.4686,33900.0
2013-04-22 11:20:00,50.88,51.0,50.76,51.0,39000.0,49.4686,49.5853,49.3519,49.5853,39000.0
2013-04-22 11:30:00,51.0,51.03,50.95,51.0,63500.0,49.5853,49.6144,49.5367,49.5853,63500.0
2013-04-22 11:40:00,50.99,51.11,50.97,51.07,25400.0,49.5755,49.6922,49.5561,49.6533,25400.0
2013-04-22 11:50:00,51.07,51.36,51.03,51.36,33700.0,49.6533,49.9353,49.6144,49.9353,33700.0
2013-04-22 12:00:00,51.36,51.69,51.33,51.67,24300.0,49.9353,50.2561,49.9061,50.2367,24300.0
2013-04-22 12:10:00,51.67,51.67,51.41,51.46,76400.0,50.2367,50.2367,49.9839,50.0325,76400.0
2013-04-22 12:20:00,51.43,51.53,51.4,51.52,28100.0,50.0033,50.1006,49.9742,50.0908,28100.0
2013-04-22 12:30:00,51.51,51.65,51.45,51.65,37100.0,50.0811,50.2172,50.0228,50.2172,37100.0
2013-04-22 12:40:00,51.65,51.72,51.58,51.61,28600.0,50.2172,50.2853,50.1492,50.1783,28600.0
2013-04-22 12:50:00,51.6,51.6,51.28,51.33,49600.0,50.1686,50.1686,49.8575,49.9061,49600.0
2013-04-22 13:00:00,51.33,51.37,51.21,51.3,23100.0,49.9061,49.945,49.7894,49.8769,23100.0
2013-04-22 13:10:00,51.29,51.32,51.22,51.25,19000.0,49.8672,49.8964,49.7992,49.8283,19000.0
2013-04-22 13:20:00,51.25,51.28,51.18,51.27,25200.0,49.8283,49.8575,49.7603,49.8478,25200.0
2013-04-22 13:30:00,51.3,51.47,51.3,51.47,13600.0,49.8769,50.0422,49.8769,50.0422,13600.0
2013-04-22 13:40:00,51.47,51.54,51.34,51.41,18300.0,50.0422,50.1103,49.9158,49.9839,18300.0
2013-04-22 13:50:00,51.41,51.46,51.37,51.43,22900.0,49.9839,50.0325,49.945,50.0033,22900.0
2013-04-22 14:00:00,51.43,51.6,51.41,51.56,21400.0,50.0033,50.1686,49.9839,50.1297,21400.0
2013-04-22 14:10:00,51.56,51.85,51.56,51.83,25000.0,50.1297,50.4117,50.1297,50.3922,25000.0
2013-04-22 14:20:00,51.83,51.88,51.71,51.76,43500.0,50.3922,50.4409,50.2756,50.3242,43500.0
2013-04-22 14:30:00,51.76,51.91,51.76,51.88,31500.0,50.3242,50.47,50.3242,50.4409,31500.0
2013-04-22 14:40:00,51.86,51.93,51.82,51.87,47300.0,50.4214,50.4895,50.3825,50.4311,47300.0
2013-04-22 14:50:00,51.88,51.93,51.86,51.91,56300.0,50.4409,50.4895,50.4214,50.47,56300.0
2013-04-22 15:00:00,51.91,51.91,51.62,51.65,76900.0,50.47,50.47,50.1881,50.2172,76900.0
2013-04-22 15:10:00,51.64,51.69,51.6,51.65,47300.0,50.2075,50.2561,50.1686,50.2172,47300.0
2013-04-22 15:20:00,51.64,51.7,51.64,51.68,63300.0,50.2075,50.2658,50.2075,50.2464,63300.0
2013-04-22 15:30:00,51.68,51.71,51.58,51.69,85100.0,50.2464,50.2756,50.1492,50.2561,85100.0
2013-04-22 15:40:00,51.7,51.74,51.61,51.63,68000.0,50.2658,50.3047,50.1783,50.1978,68000.0
2013-04-22 15:50:00,51.63,51.65,51.52,51.54,103400.0,50.1978,50.2172,50.0908,50.1103,103400.0
2013-04-23 09:30:00,52.1,52.26,51.78,51.9,107100.0,50.6547,50.8103,50.3436,50.4603,107100.0
2013-04-23 09:40:00,51.93,52.06,51.63,51.88,63200.0,50.4895,50.6159,50.1978,50.4409,63200.0
2013-04-23 09:50:00,51.9,51.95,51.68,51.7,30000.0,50.4603,50.5089,50.2464,50.2658,30000.0
2013-04-23 10:00:00,51.69,51.75,51.38,51.38,39800.0,50.2561,50.3145,49.9547,49.9547,39800.0
2013-04-23 10:10:00,51.36,51.68,51.33,51.58,30000.0,49.9353,50.2464,49.9061,50.1492,30000.0
2013-04-23 10:20:00,51.58,51.6,51.41,51.55,19800.0,50.1492,50.1686,49.9839,50.12,19800.0
2013-04-23 10:30:00,51.52,51.6,51.48,51.6,88600.0,50.0908,50.1686,50.0519,50.1686,88600.0
2013-04-23 10:40:00,51.6,51.83,51.6,51.66,41300.0,50.1686,50.3922,50.1686,50.227,41300.0
2013-04-23 10:50:00,51.68,51.74,51.53,51.55,22500.0,50.2464,50.3047,50.1006,50.12,22500.0
2013-04-23 11:00:00,51.61,51.91,51.61,51.83,12800.0,50.1783,50.47,50.1783,50.3922,12800.0
2013-04-23 11:10:00,51.83,51.83,51.58,51.59,36000.0,50.3922,50.3922,50.1492,50.1589,36000.0
2013-04-23 11:20:00,51.6,51.65,51.49,51.51,28200.0,50.1686,50.2172,50.0617,50.0811,28200.0
2013-04-23 11:30:00,51.51,51.54,51.36,51.39,26300.0,50.0811,50.1103,49.9353,49.9644,26300.0
2013-04-23 11:40:00,51.39,51.4,51.34,51.36,31200.0,49.9644,49.9742,49.9158,49.9353,31200.0
2013-04-23 11:50:00,51.35,51.4,51.26,51.35,16100.0,49.9256,49.9742,49.8381,49.9256,16100.0
2013-04-23 12:00:00,51.36,51.39,51.21,51.25,16000.0,49.9353,49.9644,49.7894,49.8283,16000.0
2013-04-23 12:10:00,51.26,51.26,51.07,51.17,19700.0,49.8381,49.8381,49.6533,49.7505,19700.0
2013-04-23 12:20:00,51.16,51.2,50.89,50.9,49600.0,49.7408,49.7797,49.4783,49.488,49600.0
2013-04-23 12:30:00,50.93,50.97,50.86,50.97,55000.0,49.5172,49.5561,49.4491,49.5561,55000.0
2013-04-23 12:40:00,50.97,51.11,50.91,50.91,22100.0,49.5561,49.6922,49.4978,49.4978,22100.0
2013-04-23 12:50:00,50.92,51.11,50.91,51.02,22600.0,49.5075,49.6922,49.4978,49.6047,22600.0
2013-04-23 13:00:00,51.04,51.04,50.3,50.31,48600.0,49.6242,49.6242,48.9047,48.9144,48600.0
2013-04-23 13:10:00,50.28,51.04,50.21,50.97,57500.0,48.8852,49.6242,48.8172,49.5561,57500.0
2013-04-23 13:20:00,50.95,51.0,50.64,50.69,26800.0,49.5367,49.5853,49.2352,49.2839,26800.0
2013-04-23 13:30:00,50.69,50.69,50.53,50.67,42800.0,49.2839,49.2839,49.1283,49.2644,42800.0
2013-04-23 13:40:00,50.67,50.73,50.54,50.6,34400.0,49.2644,49.3228,49.138,49.1964,34400.0
2013-04-23 13:50:00,50.58,50.68,50.5,50.61,31400.0,49.1769,49.2741,49.0991,49.2061,31400.0
2013-04-23 14:00:00,50.6,50.72,50.47,50.51,38700.0,49.1964,49.313,49.07,49.1089,38700.0
2013-04-23 14:10:00,50.51,50.64,50.49,50.54,47800.0,49.1089,49.2352,49.0894,49.138,47800.0
2013-04-23 14:20:00,50.54,50.55,50.39,50.4,66000.0,49.138,49.1477,48.9922,49.0019,66000.0
2013-04-23 14:30:00,50.37,50.48,50.33,50.37,64200.0,48.9727,49.0797,48.9338,48.9727,64200.0
2013-04-23 14:40:00,50.37,50.38,50.1,50.12,102400.0,48.9727,48.9825,48.7102,48.7297,102400.0
2013-04-23 14:50:00,50.14,50.43,50.09,50.41,63600.0,48.7491,49.0311,48.7005,49.0116,63600.0
2013-04-23 15:00:00,50.41,50.49,50.4,50.44,53100.0,49.0116,49.0894,49.0019,49.0408,53100.0
2013-04-23 15:10:00,50.44,50.49,50.31,50.33,52600.0,49.0408,49.0894,48.9144,48.9338,52600.0
2013-04-23 15:20:00,50.33,50.4,50.32,50.34,60800.0,48.9338,49.0019,48.9241,48.9436,60800.0
2013-04-23 15:30:00,50.34,50.5,50.34,50.5,71800.0,48.9436,49.0991,48.9436,49.0991,71800.0
2013-04-23 15:40:00,50.5,50.67,50.48,50.67,100500.0,49.0991,49.2644,49.0797,49.2644,100500.0
2013-04-23 15:50:00,50.67,50.69,50.54,50.67,156700.0,49.2644,49.2839,49.138,49.2644,156700.0
2013-04-24 09:30:00,50.89,51.05,50.75,50.85,78800.0,49.4783,49.6339,49.3422,49.4394,78800.0
2013-04-24 09:40:00,50.81,50.89,50.3,50.88,208800.0,49.4005,49.4783,48.9047,49.4686,208800.0
2013-04-24 09:50:00,50.88,50.92,50.71,50.75,54300.0,49.4686,49.5075,49.3033,49.3422,54300.0
2013-04-24 10:00:00,50.74,50.76,50.31,50.37,46400.0,49.3325,49.3519,48.9144,48.9727,46400.0
2013-04-24 10:10:00,50.36,50.37,50.13,50.13,73300.0,48.963,48.9727,48.7394,48.7394,73300.0
2013-04-24 10:20:00,50.16,50.17,49.69,50.04,157500.0,48.7686,48.7783,48.3116,48.6519,157500.0
2013-04-24 10:30:00,50.0,50.44,49.97,50.36,57900.0,48.613,49.0408,48.5838,48.963,57900.0
2013-04-24 10:40:00,50.3,50.51,50.3,50.42,30400.0,48.9047,49.1089,48.9047,49.0214,30400.0
2013-04-24 10:50:00,50.42,50.51,50.37,50.39,31800.0,49.0214,49.1089,48.9727,48.9922,31800.0
2013-04-24 11:00:00,50.4,50.43,50.06,50.08,60300.0,49.0019,49.0311,48.6713,48.6908,60300.0
2013-04-24 11:10:00,50.05,50.1,50.0,50.09,62800.0,48.6616,48.7102,48.613,48.7005,62800.0
2013-04-24 11:20:00,50.08,50.1,49.93,50.0,29300.0,48.6908,48.7102,48.5449,48.613,29300.0
2013-04-24 11:30:00,50.0,50.04,49.93,49.95,31700.0,48.613,48.6519,48.5449,48.5644,31700.0
2013-04-24 11:40:00,49.97,50.29,49.97,50.29,67300.0,48.5838,48.895,48.5838,48.895,67300.0
2013-04-24 11:50:00,50.3,50.56,50.18,50.18,74400.0,48.9047,49.1575,48.788,48.788,74400.0
2013-04-24 12:00:00,50.2,50.47,50.17,50.41,50400.0,48.8075,49.07,48.7783,49.0116,50400.0
2013-04-24 12:10:00,50.41,50.7,50.36,50.65,63700.0,49.0116,49.2936,48.963,49.245,63700.0
2013-04-24 12:20:00,50.65,50.72,50.56,50.71,16200.0,49.245,49.313,49.1575,49.3033,16200.0
2013-04-24 12:30:00,50.68,50.77,50.51,50.57,41700.0,49.2741,49.3616,49.1089,49.1672,41700.0
2013-04-24 12:40:00,50.58,50.59,50.27,50.29,42500.0,49.1769,49.1866,48.8755,48.895,42500.0
2013-04-24 12:50:00,50.3,50.31,50.21,50.27,53000.0,48.9047,48.9144,48.8172,48.8755,53000.0
2013-04-24 13:00:00,50.26,50.4,50.25,50.39,35100.0,48.8658,49.0019,48.8561,48.9922,35100.0
2013-04-24 13:10:00,50.39,50.48,50.38,50.43,39600.0,48.9922,49.0797,48.9825,49.0311,39600.0
2013-04-24 13:20:00,50.44,50.49,50.42,50.49,16500.0,49.0408,49.0894,49.0214,49.0894,16500.0
2013-04-24 13:30:00,50.46,50.46,50.26,50.26,23500.0,49.0602,49.0602,48.8658,48.8658,23500.0
2013-04-24 13:40:00,50.29,50.29,50.05,50.07,33800.0,48.895,48.895,48.6616,48.6811,33800.0
2013-04-24 13:50:00,50.08,50.12,49.97,50.12,58600.0,48.6908,48.7297,48.5838,48.7297,58600.0
2013-04-24 14:00:00,50.12,50.23,50.12,50.17,32300.0,48.7297,48.8366,48.7297,48.7783,32300.0
2013-04-24 14:10:00,50.16,50.26,50.16,50.23,39500.0,48.7686,48.8658,48.7686,48.8366,39500.0
2013-04-24 14:20:00,50.24,50.38,50.23,50.38,32400.0,48.8463,48.9825,48.8366,48.9825,32400.0
2013-04-24 14:30:00,50.36,50.59,50.35,50.58,31200.0,48.963,49.1866,48.9533,49.1769,31200.0
2013-04-24 14:40:00,50.58,50.61,50.49,50.53,34200.0,49.1769,49.2061,49.0894,49.1283,34200.0
2013-04-24 14:50:00,50.53,50.54,50.42,50.46,70700.0,49.1283,49.138,49.0214,49.0602,70700.0
2013-04-24 15:00:00,50.45,50.62,50.36,50.6,81000.0,49.0505,49.2158,48.963,49.1964,81000.0
2013-04-24 15:10:00,50.6,50.71,50.57,50.6,73500.0,49.1964,49.3033,49.1672,49.1964,73500.0
2013-04-24 15:20:00,50.62,50.62,50.51,50.56,58800.0,49.2158,49.2158,49.1089,49.1575,58800.0
2013-04-24 15:30:00,50.55,50.69,50.45,50.61,121100.0,49.1477,49.2839,49.0505,49.2061,121100.0
2013-04-24 15:40:00,50.61,50.65,50.54,50.6,71200.0,49.2061,49.245,49.138,49.1964,71200.0
2013-04-24 15:50:00,50.58,50.65,50.45,50.6,144100.0,49.1769,49.245,49.0505,49.1964,144100.0
2013-04-25 09:30:00,50.86,51.09,50.5,50.67,68400.0,49.4491,49.6728,49.0991,49.2644,68400.0
2013-04-25 09:40:00,50.69,50.69,50.17,50.25,101300.0,49.2839,49.2839,48.7783,48.8561,101300.0
2013-04-25 09:50:00,50.25,50.62,50.25,50.54,66700.0,48.8561,49.2158,48.8561,49.138,66700.0
2013-04-25 10:00:00,50.56,51.04,50.43,51.04,60400.0,49.1575,49.6242,49.0311,49.6242,60400.0
2013-04-25 10:10:00,51.04,51.04,50.8,50.97,46700.0,49.6242,49.6242,49.3908,49.5561,46700.0
2013-04-25 10:20:00,50.95,51.29,50.85,51.29,65100.0,49.5367,49.8672,49.4394,49.8672,65100.0
2013-04-25 10:30:00,51.29,51.5,51.28,51.4,89300.0,49.8672,50.0714,49.8575,49.9742,89300.0
2013-04-25 10:40:00,51.42,51.66,51.42,51.6,65000.0,49.9936,50.227,49.9936,50.1686,65000.0
2013-04-25 10:50:00,51.62,51.75,51.61,51.72,27900.0,50.1881,50.3145,50.1783,50.2853,27900.0
2013-04-25 11:00:00,51.72,51.82,51.56,51.62,56200.0,50.2853,50.3825,50.1297,50.1881,56200.0
2013-04-25 11:10:00,51.61,51.85,51.59,51.79,53900.0,50.1783,50.4117,50.1589,50.3533,53900.0
2013-04-25 11:20:00,51.77,51.87,51.67,51.73,40800.0,50.3339,50.4311,50.2367,50.295,40800.0
2013-04-25 11:30:00,51.73,51.76,51.54,51.63,42000.0,50.295,50.3242,50.1103,50.1978,42000.0
2013-04-25 11:40:00,51.61,51.64,51.43,51.45,51700.0,50.1783,50.2075,50.0033,50.0228,51700.0
2013-04-25 11:50:00,51.45,51.45,51.25,51.31,16700.0,50.0228,50.0228,49.8283,49.8867,16700.0
2013-04-25 12:00:00,51.3,51.4,51.3,51.33,13000.0,49.8769,49.9742,49.8769,49.9061,13000.0
2013-04-25 12:10:00,51.34,51.45,51.3,51.32,29800.0,49.9158,50.0228,49.8769,49.8964,29800.0
2013-04-25 12:20:00,51.31,51.34,51.12,51.13,42200.0,49.8867,49.9158,49.7019,49.7117,42200.0
2013-04-25 12:30:00,51.16,51.46,51.16,51.44,15300.0,49.7408,50.0325,49.7408,50.0131,15300.0
2013-04-25 12:40:00,51.44,51.75,51.43,51.72,19400.0,50.0131,50.3145,50.0033,50.2853,19400.0
2013-04-25 12:50:00,51.74,51.87,51.72,51.75,48100.0,50.3047,50.4311,50.2853,50.3145,48100.0
2013-04-25 13:00:00,51.75,51.78,51.65,51.66,39200.0,50.3145,50.3436,50.2172,50.227,39200.0
2013-04-25 13:10:00,51.66,51.83,51.66,51.78,19300.0,50.227,50.3922,50.227,50.3436,19300.0
2013-04-25 13:20:00,51.77,51.91,51.76,51.89,44100.0,50.3339,50.47,50.3242,50.4506,44100.0
2013-04-25 13:30:00,51.88,51.93,51.88,51.91,33400.0,50.4409,50.4895,50.4409,50.47,33400.0
2013-04-25 13:40:00,51.91,51.92,51.79,51.87,75800.0,50.47,50.4797,50.3533,50.4311,75800.0
2013-04-25 13:50:00,51.86,51.99,51.86,51.97,24100.0,50.4214,50.5478,50.4214,50.5284,24100.0
2013-04-25 14:00:00,51.96,51.96,51.82,51.89,33500.0,50.5186,50.5186,50.3825,50.4506,33500.0
2013-04-25 14:10:00,51.9,51.98,51.8,51.84,44500.0,50.4603,50.5381,50.3631,50.402,44500.0
2013-04-25 14:20:00,51.84,52.03,51.82,52.01,37700.0,50.402,50.5867,50.3825,50.5672,37700.0
2013-04-25 14:30:00,52.01,52.14,51.94,52.14,43000.0,50.5672,50.6936,50.4992,50.6936,43000.0
2013-04-25 14:40:00,52.14,52.25,52.1,52.15,36200.0,50.6936,50.8006,50.6547,50.7034,36200.0
2013-04-25 14:50:00,52.15,52.22,52.07,52.22,48100.0,50.7034,50.7714,50.6256,50.7714,48100.0
2013-04-25 15:00:00,52.2,52.21,51.88,51.97,50600.0,50.752,50.7617,50.4409,50.5284,50600.0
2013-04-25 15:10:00,51.97,52.11,51.9,51.97,46000.0,50.5284,50.6645,50.4603,50.5284,46000.0
2013-04-25 15:20:00,51.98,52.05,51.81,51.86,57400.0,50.5381,50.6061,50.3728,50.4214,57400.0
2013-04-25 15:30:00,51.87,51.99,51.83,51.97,38800.0,50.4311,50.5478,50.3922,50.5284,38800.0
2013-04-25 15:40:00,51.99,52.07,51.97,52.07,129100.0,50.5478,50.6256,50.5284,50.6256,129100.0
2013-04-25 15:50:00,52.05,52.05,51.88,52.02,182600.0,50.6061,50.6061,50.4409,50.577,182600.0
2013-04-26 09:30:00,51.69,51.88,51.58,51.58,22000.0,50.2561,50.4409,50.1492,50.1492,22000.0
2013-04-26 09:40:00,51.6,51.93,51.43,51.83,46800.0,50.1686,50.4895,50.0033,50.3922,46800.0
2013-04-26 09:50:00,51.81,52.17,51.79,52.1,99400.0,50.3728,50.7228,50.3533,50.6547,99400.0
2013-04-26 10:00:00,52.11,52.48,51.84,51.9,37100.0,50.6645,51.0242,50.402,50.4603,37100.0
2013-04-26 10:10:00,51.9,51.91,51.55,51.72,21100.0,50.4603,50.47,50.12,50.2853,21100.0
2013-04-26 10:20:00,51.68,51.86,51.6,51.86,54200.0,50.2464,50.4214,50.1686,50.4214,54200.0
2013-04-26 10:30:00,51.86,51.86,51.7,51.85,51600.0,50.4214,50.4214,50.2658,50.4117,51600.0
2013-04-26 10:40:00,51.86,51.91,51.72,51.91,29300.0,50.4214,50.47,50.2853,50.47,29300.0
2013-04-26 10:50:00,51.88,51.88,51.65,51.81,38800.0,50.4409,50.4409,50.2172,50.3728,38800.0
2013-04-26 11:00:00,51.82,51.89,51.7,51.74,13900.0,50.3825,50.4506,50.2658,50.3047,13900.0
2013-04-26 11:10:00,51.7,51.8,51.64,51.68,15200.0,50.2658,50.3631,50.2075,50.2464,15200.0
2013-04-26 11:20:00,51.67,51.76,51.64,51.71,8500.0,50.2367,50.3242,50.2075,50.2756,8500.0
2013-04-26 11:30:00,51.69,51.82,51.64,51.68,13400.0,50.2561,50.3825,50.2075,50.2464,13400.0
2013-04-26 11:40:00,51.66,51.71,51.57,51.61,13500.0,50.227,50.2756,50.1395,50.1783,13500.0
2013-04-26 11:50:00,51.61,51.66,51.49,51.61,21000.0,50.1783,50.227,50.0617,50.1783,21000.0
2013-04-26 12:00:00,51.58,51.64,51.46,51.6,18300.0,50.1492,50.2075,50.0325,50.1686,18300.0
2013-04-26 12:10:00,51.57,51.64,51.5,51.56,12600.0,50.1395,50.2075,50.0714,50.1297,12600.0
2013-04-26 12:20:00,51.56,51.6,51.42,51.44,16900.0,50.1297,50.1686,49.9936,50.0131,16900.0
2013-04-26 12:30:00,51.48,51.5,51.41,51.49,9600.0,50.0519,50.0714,49.9839,50.0617,9600.0
2013-04-26 12:40:00,51.48,51.52,51.41,51.5,10700.0,50.0519,50.0908,49.9839,50.0714,10700.0
2013-04-26 12:50:00,51.52,51.55,51.5,51.51,3700.0,50.0908,50.12,50.0714,50.0811,3700.0
2013-04-26 13:00:00,51.47,51.58,51.43,51.55,28800.0,50.0422,50.1492,50.0033,50.12,28800.0
2013-04-26 13:10:00,51.56,51.6,51.49,51.6,11300.0,50.1297,50.1686,50.0617,50.1686,11300.0
2013-04-26 13:20:00,51.58,51.8,51.56,51.79,25300.0,50.1492,50.3631,50.1297,50.3533,25300.0
2013-04-26 13:30:00,51.77,51.83,51.76,51.79,4300.0,50.3339,50.3922,50.3242,50.3533,4300.0
2013-04-26 13:40:00,51.77,51.98,51.77,51.91,13900.0,50.3339,50.5381,50.3339,50.47,13900.0
2013-04-26 13:50:00,51.89,51.97,51.88,51.9,14100.0,50.4506,50.5284,50.4409,50.4603,14100.0
2013-04-26 14:00:00,51.93,51.99,51.9,51.9,11000.0,50.4895,50.5478,50.4603,50.4603,11000.0
2013-04-26 14:10:00,51.92,51.99,51.92,51.94,7500.0,50.4797,50.5478,50.4797,50.4992,7500.0
2013-04-26 14:20:00,51.96,52.0,51.89,51.98,10600.0,50.5186,50.5575,50.4506,50.5381,10600.0
2013-04-26 14:30:00,51.98,52.01,51.91,52.01,14200.0,50.5381,50.5672,50.47,50.5672,14200.0
2013-04-26 14:40:00,52.02,52.09,51.98,52.07,13100.0,50.577,50.645,50.5381,50.6256,13100.0
2013-04-26 14:50:00,52.09,52.09,52.0,52.02,12500.0,50.645,50.645,50.5575,50.577,12500.0
2013-04-26 15:00:00,52.0,52.24,52.0,52.24,15400.0,50.5575,50.7909,50.5575,50.7909,15400.0
2013-04-26 15:10:00,52.25,52.3,52.19,52.25,18400.0,50.8006,50.8492,50.7423,50.8006,18400.0
2013-04-26 15:20:00,52.25,52.33,52.22,52.24,14400.0,50.8006,50.8784,50.7714,50.7909,14400.0
2013-04-26 15:30:00,52.26,52.37,52.24,52.26,59400.0,50.8103,50.9173,50.7909,50.8103,59400.0
2013-04-26 15:40:00,52.25,52.36,52.2,52.33,60700.0,50.8006,50.9075,50.752,50.8784,60700.0
2013-04-26 15:50:00,52.33,52.38,52.25,52.36,161600.0,50.8784,50.927,50.8006,50.9075,161600.0
2013-04-29 09:30:00,52.5,52.63,52.3,52.45,56700.0,51.0437,51.17,50.8492,50.995,56700.0
2013-04-29 09:40:00,52.45,52.58,52.3,52.46,88200.0,50.995,51.1214,50.8492,51.0048,88200.0
2013-04-29 09:50:00,52.5,52.9,52.5,52.88,24200.0,51.0437,51.4326,51.0437,51.4131,24200.0
2013-04-29 10:00:00,52.89,53.14,52.71,53.0,45200.0,51.4228,51.6659,51.2478,51.5298,45200.0
2013-04-29 10:10:00,53.0,53.0,52.82,52.84,9100.0,51.5298,51.5298,51.3548,51.3742,9100.0
2013-04-29 10:20:00,52.84,53.06,52.77,53.05,41600.0,51.3742,51.5881,51.3062,51.5784,41600.0
2013-04-29 10:30:00,53.03,53.05,52.92,52.92,39000.0,51.559,51.5784,51.452,51.452,39000.0
2013-04-29 10:40:00,52.93,53.01,52.86,52.92,11300.0,51.4617,51.5395,51.3937,51.452,11300.0
2013-04-29 10:50:00,52.92,53.02,52.78,52.78,39100.0,51.452,51.5492,51.3159,51.3159,39100.0
2013-04-29 11:00:00,52.78,52.83,52.66,52.7,25400.0,51.3159,51.3645,51.1992,51.2381,25400.0
2013-04-29 11:10:00,52.69,52.81,52.69,52.79,21600.0,51.2284,51.3451,51.2284,51.3256,21600.0
2013-04-29 11:20:00,52.78,53.0,52.77,52.97,29300.0,51.3159,51.5298,51.3062,51.5006,29300.0
2013-04-29 11:30:00,52.97,52.97,52.87,52.87,25200.0,51.5006,51.5006,51.4034,51.4034,25200.0
2013-04-29 11:40:00,52.87,52.9,52.74,52.76,24000.0,51.4034,51.4326,51.277,51.2964,24000.0
2013-04-29 11:50:00,52.77,52.88,52.7,52.71,47200.0,51.3062,51.4131,51.2381,51.2478,47200.0
2013-04-29 12:00:00,52.73,52.82,52.6,52.77,20300.0,51.2673,51.3548,51.1409,51.3062,20300.0
2013-04-29 12:10:00,52.77,52.83,52.75,52.75,11900.0,51.3062,51.3645,51.2867,51.2867,11900.0
2013-04-29 12:20:00,52.74,52.77,52.59,52.62,22700.0,51.277,51.3062,51.1312,51.1603,22700.0
2013-04-29 12:30:00,52.61,52.62,52.36,52.36,36900.0,51.1506,51.1603,50.9075,50.9075,36900.0
2013-04-29 12:40:00,52.37,52.43,52.34,52.38,16300.0,50.9173,50.9756,50.8881,50.927,16300.0
2013-04-29 12:50:00,52.37,52.47,52.33,52.37,12300.0,50.9173,51.0145,50.8784,50.9173,12300.0
2013-04-29 13:00:00,52.39,52.39,52.25,52.25,9300.0,50.9367,50.9367,50.8006,50.8006,9300.0
2013-04-29 13:10:00,52.25,52.26,52.17,52.21,27400.0,50.8006,50.8103,50.7228,50.7617,27400.0
2013-04-29 13:20:00,52.21,52.32,52.18,52.32,18600.0,50.7617,50.8686,50.7325,50.8686,18600.0
2013-04-29 13:30:00,52.31,52.31,52.13,52.24,18500.0,50.8589,50.8589,50.6839,50.7909,18500.0
2013-04-29 13:40:00,52.27,52.31,52.14,52.18,21600.0,50.82,50.8589,50.6936,50.7325,21600.0
2013-04-29 13:50:00,52.17,52.39,52.16,52.36,18900.0,50.7228,50.9367,50.7131,50.9075,18900.0
2013-04-29 14:00:00,52.36,52.45,52.3,52.44,15300.0,50.9075,50.995,50.8492,50.9853,15300.0
2013-04-29 14:10:00,52.43,52.53,52.42,52.52,19500.0,50.9756,51.0728,50.9659,51.0631,19500.0
2013-04-29 14:20:00,52.52,52.57,52.48,52.48,47500.0,51.0631,51.1117,51.0242,51.0242,47500.0
2013-04-29 14:30:00,52.48,52.56,52.47,52.53,20500.0,51.0242,51.102,51.0145,51.0728,20500.0
2013-04-29 14:40:00,52.54,52.55,52.39,52.39,12800.0,51.0825,51.0923,50.9367,50.9367,12800.0
2013-04-29 14:50:00,52.4,52.54,52.39,52.52,17500.0,50.9464,51.0825,50.9367,51.0631,17500.0
2013-04-29 15:00:00,52.51,52.51,52.34,52.42,41200.0,51.0534,51.0534,50.8881,50.9659,41200.0
2013-04-29 15:10:00,52.42,52.48,52.34,52.44,19100.0,50.9659,51.0242,50.8881,50.9853,19100.0
2013-04-29 15:20:00,52.44,52.54,52.4,52.46,26300.0,50.9853,51.0825,50.9464,51.0048,26300.0
2013-04-29 15:30:00,52.45,52.45,52.31,52.31,32500.0,50.995,50.995,50.8589,50.8589,32500.0
2013-04-29 15:40:00,52.31,52.44,52.29,52.35,36000.0,50.8589,50.9853,50.8395,50.8978,36000.0
2013-04-29 15:50:00,52.36,52.4,52.29,52.39,71400.0,50.9075,50.9464,50.8395,50.9367,71400.0
2013-04-30 09:30:00,52.09,52.85,52.03,52.7,80800.0,50.645,51.3839,50.5867,51.2381,80800.0
2013-04-30 09:40:00,52.74,52.83,52.37,52.62,57900.0,51.277,51.3645,50.9173,51.1603,57900.0
2013-04-30 09:50:00,52.63,52.64,52.06,52.06,61300.0,51.17,51.1798,50.6159,50.6159,61300.0
2013-04-30 10:00:00,52.1,52.19,51.41,51.67,200900.0,50.6547,50.7423,49.9839,50.2367,200900.0
2013-04-30 10:10:00,51.67,52.2,51.67,52.01,64500.0,50.2367,50.752,50.2367,50.5672,64500.0
2013-04-30 10:20:00,52.01,52.17,51.97,52.07,65600.0,50.5672,50.7228,50.5284,50.6256,65600.0
2013-04-30 10:30:00,52.07,52.1,51.98,52.07,106100.0,50.6256,50.6547,50.5381,50.6256,106100.0
2013-04-30 10:40:00,52.11,52.55,52.01,52.5,115500.0,50.6645,51.0923,50.5672,51.0437,115500.0
2013-04-30 10:50:00,52.5,52.59,52.34,52.55,111900.0,51.0437,51.1312,50.8881,51.0923,111900.0
2013-04-30 11:00:00,52.6,52.89,52.56,52.75,34300.0,51.1409,51.4228,51.102,51.2867,34300.0
2013-04-30 11:10:00,52.75,52.86,52.71,52.8,42700.0,51.2867,51.3937,51.2478,51.3353,42700.0
2013-04-30 11:20:00,52.83,52.85,52.6,52.69,27900.0,51.3645,51.3839,51.1409,51.2284,27900.0
2013-04-30 11:30:00,52.69,52.9,52.66,52.88,17900.0,51.2284,51.4326,51.1992,51.4131,17900.0
2013-04-30 11:40:00,52.9,52.96,52.89,52.94,49300.0,51.4326,51.4909,51.4228,51.4714,49300.0
2013-04-30 11:50:00,52.93,53.1,52.93,52.99,47300.0,51.4617,51.627,51.4617,51.5201,47300.0
2013-04-30 12:00:00,53.0,53.05,52.79,52.81,50000.0,51.5298,51.5784,51.3256,51.3451,50000.0
2013-04-30 12:10:00,52.82,52.85,52.61,52.62,16700.0,51.3548,51.3839,51.1506,51.1603,16700.0
2013-04-30 12:20:00,52.63,52.69,52.45,52.45,19100.0,51.17,51.2284,50.995,50.995,19100.0
2013-04-30 12:30:00,52.46,52.5,52.25,52.32,45300.0,51.0048,51.0437,50.8006,50.8686,45300.0
2013-04-30 12:40:00,52.33,52.59,52.33,52.54,43500.0,50.8784,51.1312,50.8784,51.0825,43500.0
2013-04-30 12:50:00,52.54,52.55,52.42,52.48,10300.0,51.0825,51.0923,50.9659,51.0242,10300.0
2013-04-30 13:00:00,52.49,52.54,52.43,52.5,11300.0,51.0339,51.0825,50.9756,51.0437,11300.0
2013-04-30 13:10:00,52.52,52.52,52.42,52.49,11600.0,51.0631,51.0631,50.9659,51.0339,11600.0
2013-04-30 13:20:00,52.5,52.51,52.4,52.44,26600.0,51.0437,51.0534,50.9464,50.9853,26600.0
2013-04-30 13:30:00,52.45,52.47,52.32,52.37,26800.0,50.995,51.0145,50.8686,50.9173,26800.0
2013-04-30 13:40:00,52.38,52.4,52.24,52.29,27900.0,50.927,50.9464,50.7909,50.8395,27900.0
2013-04-30 13:50:00,52.29,52.34,52.25,52.31,17700.0,50.8395,50.8881,50.8006,50.8589,17700.0
2013-04-30 14:00:00,52.31,52.35,52.22,52.25,38500.0,50.8589,50.8978,50.7714,50.8006,38500.0
2013-04-30 14:10:00,52.26,52.34,52.26,52.34,29400.0,50.8103,50.8881,50.8103,50.8881,29400.0
2013-04-30 14:20:00,52.33,52.41,52.28,52.32,21000.0,50.8784,50.9562,50.8298,50.8686,21000.0
2013-04-30 14:30:00,52.34,52.37,52.24,52.32,20200.0,50.8881,50.9173,50.7909,50.8686,20200.0
2013-04-30 14:40:00,52.33,52.35,52.22,52.23,17100.0,50.8784,50.8978,50.7714,50.7811,17100.0
2013-04-30 14:50:00,52.22,52.27,52.18,52.23,14800.0,50.7714,50.82,50.7325,50.7811,14800.0
2013-04-30 15:00:00,52.22,52.24,52.04,52.06,28600.0,50.7714,50.7909,50.5964,50.6159,28600.0
2013-04-30 15:10:00,52.06,52.19,52.04,52.17,18000.0,50.6159,50.7423,50.5964,50.7228,18000.0
2013-04-30 15:20:00,52.17,52.3,52.16,52.26,19700.0,50.7228,50.8492,50.7131,50.8103,19700.0
2013-04-30 15:30:00,52.26,52.34,52.24,52.32,22500.0,50.8103,50.8881,50.7909,50.8686,22500.0
2013-04-30 15:40:00,52.33,52.47,52.33,52.42,27800.0,50.8784,51.0145,50.8784,50.9659,27800.0
2013-04-30 15:50:00,52.42,52.62,52.33,52.61,175800.0,50.9659,51.1603,50.8784,51.1506,175800.0
2013-05-01 09:30:00,52.63,52.87,52.4,52.61,86300.0,51.17,51.4034,50.9464,51.1506,86300.0
2013-05-01 09:40:00,52.62,52.65,52.15,52.23,124100.0,51.1603,51.1895,50.7034,50.7811,124100.0
2013-05-01 09:50:00,52.24,52.33,52.02,52.24,32200.0,50.7909,50.8784,50.577,50.7909,32200.0
2013-05-01 10:00:00,52.26,52.42,52.13,52.25,55900.0,50.8103,50.9659,50.6839,50.8006,55900.0
2013-05-01 10:10:00,52.26,52.28,51.63,51.63,70700.0,50.8103,50.8298,50.1978,50.1978,70700.0
2013-05-01 10:20:00,51.64,51.91,51.53,51.8,47500.0,50.2075,50.47,50.1006,50.3631,47500.0
2013-05-01 10:30:00,51.81,51.97,51.72,51.93,24300.0,50.3728,50.5284,50.2853,50.4895,24300.0
2013-05-01 10:40:00,51.91,52.0,51.86,51.87,29200.0,50.47,50.5575,50.4214,50.4311,29200.0
2013-05-01 10:50:00,51.86,51.95,51.8,51.81,100400.0,50.4214,50.5089,50.3631,50.3728,100400.0
2013-05-01 11:00:00,51.8,51.8,51.57,51.64,55500.0,50.3631,50.3631,50.1395,50.2075,55500.0
2013-05-01 11:10:00,51.64,51.68,51.48,51.59,44300.0,50.2075,50.2464,50.0519,50.1589,44300.0
2013-05-01 11:20:00,51.6,51.65,51.17,51.25,77300.0,50.1686,50.2172,49.7505,49.8283,77300.0
2013-05-01 11:30:00,51.28,51.45,51.26,51.32,33500.0,49.8575,50.0228,49.8381,49.8964,33500.0
2013-05-01 11:40:00,51.32,51.32,51.13,51.25,74700.0,49.8964,49.8964,49.7117,49.8283,74700.0
2013-05-01 11:50:00,51.26,51.35,51.25,51.35,21300.0,49.8381,49.9256,49.8283,49.9256,21300.0
2013-05-01 12:00:00,51.35,51.38,51.28,51.28,23300.0,49.9256,49.9547,49.8575,49.8575,23300.0
2013-05-01 12:10:00,51.25,51.31,51.18,51.22,23500.0,49.8283,49.8867,49.7603,49.7992,23500.0
2013-05-01 12:20:00,51.22,51.24,51.17,51.17,14900.0,49.7992,49.8186,49.7505,49.7505,14900.0
2013-05-01 12:30:00,51.17,51.21,51.11,51.18,30700.0,49.7505,49.7894,49.6922,49.7603,30700.0
2013-05-01 12:40:00,51.16,51.24,51.16,51.19,20300.0,49.7408,49.8186,49.7408,49.77,20300.0
2013-05-01 12:50:00,51.19,51.19,51.01,51.03,26000.0,49.77,49.77,49.595,49.6144,26000.0
2013-05-01 13:00:00,51.04,51.06,50.9,50.9,35200.0,49.6242,49.6436,49.488,49.488,35200.0
2013-05-01 13:10:00,50.9,51.03,50.82,51.01,28100.0,49.488,49.6144,49.4103,49.595,28100.0
2013-05-01 13:20:00,51.0,51.04,50.81,50.88,88900.0,49.5853,49.6242,49.4005,49.4686,88900.0
2013-05-01 13:30:00,50.89,51.0,50.88,50.99,29800.0,49.4783,49.5853,49.4686,49.5755,29800.0
2013-05-01 13:40:00,51.0,51.05,50.92,50.99,71100.0,49.5853,49.6339,49.5075,49.5755,71100.0
2013-05-01 13:50:00,50.99,51.0,50.76,50.77,41700.0,49.5755,49.5853,49.3519,49.3616,41700.0
2013-05-01 14:00:00,50.78,51.12,50.78,51.03,29600.0,49.3714,49.7019,49.3714,49.6144,29600.0
2013-05-01 14:10:00,51.03,51.04,50.66,50.87,49000.0,49.6144,49.6242,49.2547,49.4589,49000.0
2013-05-01 14:20:00,50.87,51.04,50.87,51.02,43200.0,49.4589,49.6242,49.4589,49.6047,43200.0
2013-05-01 14:30:00,50.99,51.05,50.97,51.01,54800.0,49.5755,49.6339,49.5561,49.595,54800.0
2013-05-01 14:40:00,51.05,51.05,50.93,51.04,33200.0,49.6339,49.6339,49.5172,49.6242,33200.0
2013-05-01 14:50:00,51.03,51.13,50.96,51.06,28700.0,49.6144,49.7117,49.5464,49.6436,28700.0
2013-05-01 15:00:00,51.05,51.24,51.01,51.2,44200.0,49.6339,49.8186,49.595,49.7797,44200.0
2013-05-01 15:10:00,51.18,51.31,51.15,51.22,58200.0,49.7603,49.8867,49.7311,49.7992,58200.0
2013-05-01 15:20:00,51.21,51.21,50.86,50.89,67000.0,49.7894,49.7894,49.4491,49.4783,67000.0
2013-05-01 15:30:00,50.89,50.92,50.72,50.8,100700.0,49.4783,49.5075,49.313,49.3908,100700.0
2013-05-01 15:40:00,50.79,50.84,50.68,50.77,112300.0,49.3811,49.4297,49.2741,49.3616,112300.0
2013-05-01 15:50:00,50.76,50.88,50.68,50.81,226900.0,49.3519,49.4686,49.2741,49.4005,226900.0
2013-05-02 09:30:00,51.08,51.34,50.9,51.02,119200.0,49.663,49.9158,49.488,49.6047,119200.0
2013-05-02 09:40:00,51.04,51.2,50.91,51.0,88900.0,49.6242,49.7797,49.4978,49.5853,88900.0
2013-05-02 09:50:00,50.99,51.03,50.57,50.6,69400.0,49.5755,49.6144,49.1672,49.1964,69400.0
2013-05-02 10:00:00,50.62,50.8,50.5,50.65,57800.0,49.2158,49.3908,49.0991,49.245,57800.0
2013-05-02 10:10:00,50.64,50.89,50.53,50.81,33400.0,49.2352,49.4783,49.1283,49.4005,33400.0
2013-05-02 10:20:00,50.81,50.83,50.66,50.79,27500.0,49.4005,49.42,49.2547,49.3811,27500.0
2013-05-02 10:30:00,50.79,50.82,50.66,50.75,33000.0,49.3811,49.4103,49.2547,49.3422,33000.0
2013-05-02 10:40:00,50.75,51.1,50.67,50.77,28400.0,49.3422,49.6825,49.2644,49.3616,28400.0
2013-05-02 10:50:00,50.73,50.88,50.73,50.88,18700.0,49.3228,49.4686,49.3228,49.4686,18700.0
2013-05-02 11:00:00,50.89,51.04,50.89,50.99,28800.0,49.4783,49.6242,49.4783,49.5755,28800.0
2013-05-02 11:10:00,51.04,51.18,50.99,51.04,169800.0,49.6242,49.7603,49.5755,49.6242,169800.0
2013-05-02 11:20:00,51.08,51.21,51.02,51.21,32500.0,49.663,49.7894,49.6047,49.7894,32500.0
2013-05-02 11:30:00,51.21,51.29,51.09,51.09,33500.0,49.7894,49.8672,49.6728,49.6728,33500.0
2013-05-02 11:40:00,51.1,51.18,51.08,51.13,15300.0,49.6825,49.7603,49.663,49.7117,15300.0
2013-05-02 11:50:00,51.12,51.14,50.97,51.0,142700.0,49.7019,49.7214,49.5561,49.5853,142700.0
2013-05-02 12:00:00,51.0,51.18,50.99,51.02,19600.0,49.5853,49.7603,49.5755,49.6047,19600.0
2013-05-02 12:10:00,51.02,51.03,50.88,50.92,25900.0,49.6047,49.6144,49.4686,49.5075,25900.0
2013-05-02 12:20:00,50.92,50.93,50.8,50.92,20100.0,49.5075,49.5172,49.3908,49.5075,20100.0
2013-05-02 12:30:00,50.9,50.93,50.83,50.91,18000.0,49.488,49.5172,49.42,49.4978,18000.0
2013-05-02 12:40:00,50.91,50.93,50.88,50.88,13500.0,49.4978,49.5172,49.4686,49.4686,13500.0
2013-05-02 12:50:00,50.9,50.92,50.83,50.9,23200.0,49.488,49.5075,49.42,49.488,23200.0
2013-05-02 13:00:00,50.89,50.93,50.88,50.92,34200.0,49.4783,49.5172,49.4686,49.5075,34200.0
2013-05-02 13:10:00,50.93,50.93,50.87,50.91,13000.0,49.5172,49.5172,49.4589,49.4978,13000.0
2013-05-02 13:20:00,50.9,50.95,50.89,50.93,16800.0,49.488,49.5367,49.4783,49.5172,16800.0
2013-05-02 13:30:00,50.9,50.95,50.82,50.82,25700.0,49.488,49.5367,49.4103,49.4103,25700.0
2013-05-02 13:40:00,50.85,50.93,50.85,50.9,9000.0,49.4394,49.5172,49.4394,49.488,9000.0
2013-05-02 13:50:00,50.92,50.93,50.86,50.91,9800.0,49.5075,49.5172,49.4491,49.4978,9800.0
2013-05-02 14:00:00,50.91,50.93,50.87,50.87,24800.0,49.4978,49.5172,49.4589,49.4589,24800.0
2013-05-02 14:10:00,50.89,51.0,50.89,50.98,23100.0,49.4783,49.5853,49.4783,49.5658,23100.0
2013-05-02 14:20:00,51.0,51.04,50.98,51.02,15900.0,49.5853,49.6242,49.5658,49.6047,15900.0
2013-05-02 14:30:00,51.01,51.1,50.97,51.04,23000.0,49.595,49.6825,49.5561,49.6242,23000.0
2013-05-02 14:40:00,51.06,51.25,51.04,51.21,23200.0,49.6436,49.8283,49.6242,49.7894,23200.0
2013-05-02 14:50:00,51.22,51.35,51.2,51.33,49500.0,49.7992,49.9256,49.7797,49.9061,49500.0
2013-05-02 15:00:00,51.33,51.34,51.22,51.24,42500.0,49.9061,49.9158,49.7992,49.8186,42500.0
2013-05-02 15:10:00,51.24,51.38,51.22,51.37,22600.0,49.8186,49.9547,49.7992,49.945,22600.0
2013-05-02 15:20:00,51.38,51.46,51.35,51.39,40200.0,49.9547,50.0325,49.9256,49.9644,40200.0
2013-05-02 15:30:00,51.35,51.39,51.29,51.3,40900.0,49.9256,49.9644,49.8672,49.8769,40900.0
2013-05-02 15:40:00,51.3,51.41,51.29,51.33,50000.0,49.8769,49.9839,49.8672,49.9061,50000.0
2013-05-02 15:50:00,51.34,51.36,51.2,51.26,110700.0,49.9158,49.9353,49.7797,49.8381,110700.0
2013-05-03 09:30:00,52.42,54.09,52.35,54.0,166100.0,50.9659,52.5895,50.8978,52.502,166100.0
2013-05-03 09:40:00,54.03,54.45,53.62,54.43,155500.0,52.5312,52.9396,52.1326,52.9201,155500.0
2013-05-03 09:50:00,54.43,54.66,54.2,54.51,277100.0,52.9201,53.1437,52.6965,52.9979,277100.0
2013-05-03 10:00:00,54.53,54.9,54.37,54.89,131900.0,53.0173,53.3771,52.8618,53.3674,131900.0
2013-05-03 10:10:00,54.86,54.9,54.78,54.84,50300.0,53.3382,53.3771,53.2604,53.3187,50300.0
2013-05-03 10:20:00,54.83,55.36,54.81,55.33,156800.0,53.309,53.8243,53.2896,53.7951,156800.0
2013-05-03 10:30:00,55.34,55.52,55.34,55.46,90700.0,53.8049,53.9799,53.8049,53.9215,90700.0
2013-05-03 10:40:00,55.46,56.08,55.42,55.54,207800.0,53.9215,54.5243,53.8827,53.9993,207800.0
2013-05-03 10:50:00,55.58,55.59,55.09,55.1,92500.0,54.0382,54.0479,53.5618,53.5715,92500.0
2013-05-03 11:00:00,55.07,55.11,54.76,54.9,71600.0,53.5424,53.5813,53.241,53.3771,71600.0
2013-05-03 11:10:00,54.9,55.02,54.65,54.9,225100.0,53.3771,53.4937,53.134,53.3771,225100.0
2013-05-03 11:20:00,54.9,55.0,54.63,54.96,264700.0,53.3771,53.4743,53.1146,53.4354,264700.0
2013-05-03 11:30:00,54.95,55.26,54.93,55.02,246000.0,53.4257,53.7271,53.4062,53.4937,246000.0
2013-05-03 11:40:00,54.99,55.05,54.82,54.97,91200.0,53.4646,53.5229,53.2993,53.4451,91200.0
2013-05-03 11:50:00,54.99,55.0,54.76,54.83,29500.0,53.4646,53.4743,53.241,53.309,29500.0
2013-05-03 12:00:00,54.83,55.05,54.82,55.03,70500.0,53.309,53.5229,53.2993,53.5035,70500.0
2013-05-03 12:10:00,55.02,55.18,54.97,55.1,48900.0,53.4937,53.6493,53.4451,53.5715,48900.0
2013-05-03 12:20:00,55.1,55.14,55.01,55.01,28200.0,53.5715,53.6104,53.484,53.484,28200.0
2013-05-03 12:30:00,55.03,55.05,54.97,54.99,32700.0,53.5035,53.5229,53.4451,53.4646,32700.0
2013-05-03 12:40:00,55.0,55.03,54.92,54.98,54200.0,53.4743,53.5035,53.3965,53.4549,54200.0
2013-05-03 12:50:00,54.94,54.99,54.83,54.9,30500.0,53.416,53.4646,53.309,53.3771,30500.0
2013-05-03 13:00:00,54.91,54.93,54.81,54.86,18800.0,53.3868,53.4062,53.2896,53.3382,18800.0
2013-05-03 13:10:00,54.88,54.95,54.73,54.73,31600.0,53.3576,53.4257,53.2118,53.2118,31600.0
2013-05-03 13:20:00,54.77,54.9,54.66,54.78,28100.0,53.2507,53.3771,53.1437,53.2604,28100.0
2013-05-03 13:30:00,54.76,54.8,54.66,54.7,22500.0,53.241,53.2799,53.1437,53.1826,22500.0
2013-05-03 13:40:00,54.71,54.71,54.54,54.64,27900.0,53.1923,53.1923,53.0271,53.1243,27900.0
2013-05-03 13:50:00,54.62,54.62,54.45,54.48,40400.0,53.1048,53.1048,52.9396,52.9687,40400.0
2013-05-03 14:00:00,54.52,54.65,54.49,54.58,69000.0,53.0076,53.134,52.9785,53.066,69000.0
2013-05-03 14:10:00,54.58,54.74,54.55,54.69,26200.0,53.066,53.2215,53.0368,53.1729,26200.0
2013-05-03 14:20:00,54.71,54.81,54.6,54.64,31700.0,53.1923,53.2896,53.0854,53.1243,31700.0
2013-05-03 14:30:00,54.63,54.73,54.6,54.6,23800.0,53.1146,53.2118,53.0854,53.0854,23800.0
2013-05-03 14:40:00,54.61,54.67,54.5,54.59,28900.0,53.0951,53.1535,52.9882,53.0757,28900.0
2013-05-03 14:50:00,54.6,54.72,54.54,54.54,43900.0,53.0854,53.2021,53.0271,53.0271,43900.0
2013-05-03 15:00:00,54.55,54.58,54.41,54.43,43200.0,53.0368,53.066,52.9007,52.9201,43200.0
2013-05-03 15:10:00,54.44,54.56,54.41,54.51,33500.0,52.9298,53.0465,52.9007,52.9979,33500.0
2013-05-03 15:20:00,54.53,54.66,54.47,54.57,63000.0,53.0173,53.1437,52.959,53.0562,63000.0
2013-05-03 15:30:00,54.53,54.65,54.49,54.63,61600.0,53.0173,53.134,52.9785,53.1146,61600.0
2013-05-03 15:40:00,54.6,54.65,54.53,54.63,63000.0,53.0854,53.134,53.0173,53.1146,63000.0
2013-05-03 15:50:00,54.62,54.64,54.46,54.5,233900.0,53.1048,53.1243,52.9493,52.9882,233900.0
2013-05-06 09:30:00,54.65,54.97,54.32,54.7,31700.0,53.134,53.4451,52.8132,53.1826,31700.0
2013-05-06 09:40:00,54.77,54.77,54.64,54.75,9500.0,53.2507,53.2507,53.1243,53.2312,9500.0
2013-05-06 09:50:00,54.71,54.71,54.53,54.55,12300.0,53.1923,53.1923,53.0173,53.0368,12300.0
2013-05-06 10:00:00,54.58,55.05,54.58,54.97,74300.0,53.066,53.5229,53.066,53.4451,74300.0
2013-05-06 10:10:00,54.97,55.3,54.97,55.27,56900.0,53.4451,53.766,53.4451,53.7368,56900.0
2013-05-06 10:20:00,55.29,55.79,55.29,55.75,68200.0,53.7563,54.2424,53.7563,54.2035,68200.0
2013-05-06 10:30:00,55.76,56.06,55.62,56.02,60700.0,54.2132,54.5049,54.0771,54.466,60700.0
2013-05-06 10:40:00,56.01,56.34,55.78,56.3,141600.0,54.4563,54.7771,54.2327,54.7382,141600.0
2013-05-06 10:50:00,56.28,56.45,56.02,56.09,108000.0,54.7188,54.8841,54.466,54.5341,108000.0
2013-05-06 11:00:00,56.06,56.07,55.86,55.96,33200.0,54.5049,54.5146,54.3104,54.4077,33200.0
2013-05-06 11:10:00,55.95,56.13,55.91,55.94,30100.0,54.398,54.573,54.3591,54.3882,30100.0
2013-05-06 11:20:00,55.95,56.09,55.94,55.99,26100.0,54.398,54.5341,54.3882,54.4368,26100.0
2013-05-06 11:30:00,56.0,56.11,55.87,56.1,42500.0,54.4466,54.5535,54.3202,54.5438,42500.0
2013-05-06 11:40:00,56.1,56.15,55.91,55.93,43200.0,54.5438,54.5924,54.3591,54.3785,43200.0
2013-05-06 11:50:00,55.93,55.94,55.85,55.88,20000.0,54.3785,54.3882,54.3007,54.3299,20000.0
2013-05-06 12:00:00,55.89,56.1,55.89,56.1,31900.0,54.3396,54.5438,54.3396,54.5438,31900.0
2013-05-06 12:10:00,56.1,56.21,56.07,56.13,25600.0,54.5438,54.6507,54.5146,54.573,25600.0
2013-05-06 12:20:00,56.13,56.13,55.84,55.87,19500.0,54.573,54.573,54.291,54.3202,19500.0
2013-05-06 12:30:00,55.89,56.13,55.89,56.09,17900.0,54.3396,54.573,54.3396,54.5341,17900.0
2013-05-06 12:40:00,56.12,56.2,56.0,56.16,12500.0,54.5632,54.641,54.4466,54.6021,12500.0
2013-05-06 12:50:00,56.15,56.15,55.91,55.91,23100.0,54.5924,54.5924,54.3591,54.3591,23100.0
2013-05-06 13:00:00,55.93,56.2,55.86,56.19,63500.0,54.3785,54.641,54.3104,54.6313,63500.0
2013-05-06 13:10:00,56.18,56.22,56.06,56.13,26700.0,54.6216,54.6605,54.5049,54.573,26700.0
2013-05-06 13:20:00,56.12,56.66,56.12,56.39,94300.0,54.5632,55.0883,54.5632,54.8257,94300.0
2013-05-06 13:30:00,56.4,56.73,56.35,56.7,58100.0,54.8355,55.1563,54.7869,55.1271,58100.0
2013-05-06 13:40:00,56.69,56.85,56.66,56.71,61600.0,55.1174,55.273,55.0883,55.1369,61600.0
2013-05-06 13:50:00,56.73,56.82,56.66,56.69,41500.0,55.1563,55.2438,55.0883,55.1174,41500.0
2013-05-06 14:00:00,56.69,57.17,56.68,57.17,122200.0,55.1174,55.5841,55.1077,55.5841,122200.0
2013-05-06 14:10:00,57.18,57.46,56.96,57.06,93800.0,55.5938,55.8661,55.3799,55.4772,93800.0
2013-05-06 14:20:00,57.05,57.08,56.75,56.76,36700.0,55.4674,55.4966,55.1758,55.1855,36700.0
2013-05-06 14:30:00,56.79,56.79,56.59,56.72,47400.0,55.2146,55.2146,55.0202,55.1466,47400.0
2013-05-06 14:40:00,56.72,56.78,56.5,56.51,68400.0,55.1466,55.2049,54.9327,54.9424,68400.0
2013-05-06 14:50:00,56.52,56.6,56.42,56.43,37900.0,54.9521,55.0299,54.8549,54.8646,37900.0
2013-05-06 15:00:00,56.44,56.65,56.43,56.5,39400.0,54.8744,55.0785,54.8646,54.9327,39400.0
2013-05-06 15:10:00,56.52,56.52,56.31,56.32,34700.0,54.9521,54.9521,54.748,54.7577,34700.0
2013-05-06 15:20:00,56.32,56.71,56.3,56.71,75900.0,54.7577,55.1369,54.7382,55.1369,75900.0
2013-05-06 15:30:00,56.72,56.98,56.71,56.93,109700.0,55.1466,55.3994,55.1369,55.3508,109700.0
2013-05-06 15:40:00,56.93,56.94,56.62,56.62,123900.0,55.3508,55.3605,55.0494,55.0494,123900.0
2013-05-06 15:50:00,56.63,56.68,56.56,56.65,207100.0,55.0591,55.1077,54.991,55.0785,207100.0
2013-05-07 09:30:00,57.13,58.36,57.0,58.0,245200.0,55.5452,56.7411,55.4188,56.3911,245200.0
2013-05-07 09:40:00,58.04,58.14,57.72,57.73,113900.0,56.43,56.5272,56.1189,56.1286,113900.0
2013-05-07 09:50:00,57.74,58.2,57.73,58.14,76800.0,56.1383,56.5855,56.1286,56.5272,76800.0
2013-05-07 10:00:00,58.21,58.31,58.12,58.21,89900.0,56.5953,56.6925,56.5078,56.5953,89900.0
2013-05-07 10:10:00,58.2,58.29,57.0,57.02,186600.0,56.5855,56.673,55.4188,55.4383,186600.0
2013-05-07 10:20:00,57.0,57.55,57.0,57.55,139600.0,55.4188,55.9536,55.4188,55.9536,139600.0
2013-05-07 10:30:00,57.55,58.01,57.51,57.96,51800.0,55.9536,56.4008,55.9147,56.3522,51800.0
2013-05-07 10:40:00,57.94,58.15,57.87,58.07,46200.0,56.3327,56.5369,56.2647,56.4591,46200.0
2013-05-07 10:50:00,58.07,58.08,57.63,57.72,43400.0,56.4591,56.4689,56.0313,56.1189,43400.0
2013-05-07 11:00:00,57.72,57.9,57.66,57.89,33000.0,56.1189,56.2939,56.0605,56.2841,33000.0
2013-05-07 11:10:00,57.9,57.93,57.6,57.63,28200.0,56.2939,56.323,56.0022,56.0313,28200.0
2013-05-07 11:20:00,57.6,57.93,57.6,57.87,31700.0,56.0022,56.323,56.0022,56.2647,31700.0
2013-05-07 11:30:00,57.88,57.88,57.66,57.66,44800.0,56.2744,56.2744,56.0605,56.0605,44800.0
2013-05-07 11:40:00,57.66,57.66,57.55,57.63,43200.0,56.0605,56.0605,55.9536,56.0313,43200.0
2013-05-07 11:50:00,57.65,57.65,57.55,57.61,25700.0,56.0508,56.0508,55.9536,56.0119,25700.0
2013-05-07 12:00:00,57.62,57.81,57.59,57.68,23800.0,56.0216,56.2064,55.9925,56.08,23800.0
2013-05-07 12:10:00,57.69,57.71,57.43,57.45,55800.0,56.0897,56.1091,55.8369,55.8563,55800.0
2013-05-07 12:20:00,57.46,57.46,57.31,57.33,48300.0,55.8661,55.8661,55.7202,55.7397,48300.0
2013-05-07 12:30:00,57.33,57.63,57.33,57.63,39800.0,55.7397,56.0313,55.7397,56.0313,39800.0
2013-05-07 12:40:00,57.63,57.69,57.57,57.57,24100.0,56.0313,56.0897,55.973,55.973,24100.0
2013-05-07 12:50:00,57.58,57.6,57.51,57.58,29300.0,55.9827,56.0022,55.9147,55.9827,29300.0
2013-05-07 13:00:00,57.59,57.6,57.52,57.57,20500.0,55.9925,56.0022,55.9244,55.973,20500.0
2013-05-07 13:10:00,57.57,57.6,57.51,57.56,17500.0,55.973,56.0022,55.9147,55.9633,17500.0
2013-05-07 13:20:00,57.56,57.7,57.55,57.61,53100.0,55.9633,56.0994,55.9536,56.0119,53100.0
2013-05-07 13:30:00,57.61,57.7,57.57,57.6,20500.0,56.0119,56.0994,55.973,56.0022,20500.0
2013-05-07 13:40:00,57.61,57.66,57.56,57.64,24900.0,56.0119,56.0605,55.9633,56.0411,24900.0
2013-05-07 13:50:00,57.66,57.67,57.55,57.55,33700.0,56.0605,56.0702,55.9536,55.9536,33700.0
2013-05-07 14:00:00,57.55,57.6,57.52,57.56,31500.0,55.9536,56.0022,55.9244,55.9633,31500.0
2013-05-07 14:10:00,57.57,57.67,57.56,57.65,50600.0,55.973,56.0702,55.9633,56.0508,50600.0
2013-05-07 14:20:00,57.65,57.79,57.62,57.73,56600.0,56.0508,56.1869,56.0216,56.1286,56600.0
2013-05-07 14:30:00,57.74,57.8,57.62,57.65,31200.0,56.1383,56.1966,56.0216,56.0508,31200.0
2013-05-07 14:40:00,57.64,57.86,57.64,57.79,29000.0,56.0411,56.255,56.0411,56.1869,29000.0
2013-05-07 14:50:00,57.79,57.99,57.77,57.87,45800.0,56.1869,56.3814,56.1675,56.2647,45800.0
2013-05-07 15:00:00,57.88,57.91,57.76,57.85,39800.0,56.2744,56.3036,56.1577,56.2452,39800.0
2013-05-07 15:10:00,57.82,57.87,57.72,57.78,52000.0,56.2161,56.2647,56.1189,56.1772,52000.0
2013-05-07 15:20:00,57.75,57.75,57.55,57.57,53300.0,56.148,56.148,55.9536,55.973,53300.0
2013-05-07 15:30:00,57.56,57.67,57.56,57.65,47700.0,55.9633,56.0702,55.9633,56.0508,47700.0
2013-05-07 15:40:00,57.66,57.76,57.63,57.72,59200.0,56.0605,56.1577,56.0313,56.1189,59200.0
2013-05-07 15:50:00,57.72,57.8,57.64,57.74,132400.0,56.1189,56.1966,56.0411,56.1383,132400.0
2013-05-08 09:30:00,57.73,57.87,57.01,57.37,79400.0,56.1286,56.2647,55.4285,55.7786,79400.0
2013-05-08 09:40:00,57.32,57.51,57.16,57.48,24200.0,55.7299,55.9147,55.5744,55.8855,24200.0
2013-05-08 09:50:00,57.5,57.88,57.5,57.88,37100.0,55.905,56.2744,55.905,56.2744,37100.0
2013-05-08 10:00:00,57.89,58.0,57.76,57.78,61200.0,56.2841,56.3911,56.1577,56.1772,61200.0
2013-05-08 10:10:00,57.73,57.83,57.62,57.65,53300.0,56.1286,56.2258,56.0216,56.0508,53300.0
2013-05-08 10:20:00,57.66,57.71,57.58,57.61,47200.0,56.0605,56.1091,55.9827,56.0119,47200.0
2013-05-08 10:30:00,57.6,57.65,57.43,57.47,84300.0,56.0022,56.0508,55.8369,55.8758,84300.0
2013-05-08 10:40:00,57.48,57.8,57.48,57.66,96200.0,55.8855,56.1966,55.8855,56.0605,96200.0
2013-05-08 10:50:00,57.66,57.83,57.6,57.76,31000.0,56.0605,56.2258,56.0022,56.1577,31000.0
2013-05-08 11:00:00,57.75,57.83,57.69,57.8,40000.0,56.148,56.2258,56.0897,56.1966,40000.0
2013-05-08 11:10:00,57.8,57.84,57.72,57.79,118500.0,56.1966,56.2355,56.1189,56.1869,118500.0
2013-05-08 11:20:00,57.79,57.8,57.69,57.72,33300.0,56.1869,56.1966,56.0897,56.1189,33300.0
2013-05-08 11:30:00,57.71,57.79,57.65,57.78,35800.0,56.1091,56.1869,56.0508,56.1772,35800.0
2013-05-08 11:40:00,57.76,57.78,57.67,57.75,11700.0,56.1577,56.1772,56.0702,56.148,11700.0
2013-05-08 11:50:00,57.76,57.98,57.75,57.95,21100.0,56.1577,56.3716,56.148,56.3425,21100.0
2013-05-08 12:00:00,57.95,58.0,57.94,57.95,21900.0,56.3425,56.3911,56.3327,56.3425,21900.0
2013-05-08 12:10:00,57.95,58.03,57.88,58.02,50700.0,56.3425,56.4203,56.2744,56.4105,50700.0
2013-05-08 12:20:00,58.02,58.12,57.98,58.02,32000.0,56.4105,56.5078,56.3716,56.4105,32000.0
2013-05-08 12:30:00,58.02,58.02,57.9,57.9,21200.0,56.4105,56.4105,56.2939,56.2939,21200.0
2013-05-08 12:40:00,57.85,57.97,57.81,57.94,29900.0,56.2452,56.3619,56.2064,56.3327,29900.0
2013-05-08 12:50:00,57.93,57.95,57.88,57.94,10400.0,56.323,56.3425,56.2744,56.3327,10400.0
2013-05-08 13:00:00,57.93,58.07,57.92,58.01,26200.0,56.323,56.4591,56.3133,56.4008,26200.0
2013-05-08 13:10:00,58.02,58.14,57.98,58.14,12100.0,56.4105,56.5272,56.3716,56.5272,12100.0
2013-05-08 13:20:00,58.14,58.2,58.12,58.2,27400.0,56.5272,56.5855,56.5078,56.5855,27400.0
2013-05-08 13:30:00,58.19,58.25,58.17,58.21,12000.0,56.5758,56.6341,56.5564,56.5953,12000.0
2013-05-08 13:40:00,58.22,58.22,58.11,58.12,12400.0,56.605,56.605,56.498,56.5078,12400.0
2013-05-08 13:50:00,58.12,58.16,57.93,57.96,22900.0,56.5078,56.5466,56.323,56.3522,22900.0
2013-05-08 14:00:00,57.97,58.04,57.96,57.97,14400.0,56.3619,56.43,56.3522,56.3619,14400.0
2013-05-08 14:10:00,57.97,58.0,57.9,57.98,15500.0,56.3619,56.3911,56.2939,56.3716,15500.0
2013-05-08 14:20:00,57.98,57.98,57.8,57.81,17700.0,56.3716,56.3716,56.1966,56.2064,17700.0
2013-05-08 14:30:00,57.81,57.81,57.47,57.48,29200.0,56.2064,56.2064,55.8758,55.8855,29200.0
2013-05-08 14:40:00,57.47,57.48,57.26,57.46,28300.0,55.8758,55.8855,55.6716,55.8661,28300.0
2013-05-08 14:50:00,57.45,57.6,57.38,57.58,54100.0,55.8563,56.0022,55.7883,55.9827,54100.0
2013-05-08 15:00:00,57.57,57.71,57.49,57.71,31500.0,55.973,56.1091,55.8952,56.1091,31500.0
2013-05-08 15:10:00,57.72,57.97,57.71,57.96,31500.0,56.1189,56.3619,56.1091,56.3522,31500.0
2013-05-08 15:20:00,57.96,58.16,57.94,58.12,42900.0,56.3522,56.5466,56.3327,56.5078,42900.0
2013-05-08 15:30:00,58.12,58.15,57.9,57.95,57700.0,56.5078,56.5369,56.2939,56.3425,57700.0
2013-05-08 15:40:00,57.92,58.04,57.91,58.03,45000.0,56.3133,56.43,56.3036,56.4203,45000.0
2013-05-08 15:50:00,58.03,58.18,58.02,58.17,94000.0,56.4203,56.5661,56.4105,56.5564,94000.0
2013-05-09 09:30:00,58.22,58.43,58.17,58.4,53300.0,56.605,56.8092,56.5564,56.78,53300.0
2013-05-09 09:40:00,58.31,58.4,58.23,58.35,25200.0,56.6925,56.78,56.6147,56.7314,25200.0
2013-05-09 09:50:00,58.33,58.55,58.29,58.42,135600.0,56.7119,56.9258,56.673,56.7994,135600.0
2013-05-09 10:00:00,58.42,58.47,57.96,57.96,31200.0,56.7994,56.848,56.3522,56.3522,31200.0
2013-05-09 10:10:00,57.97,58.03,57.83,57.93,18200.0,56.3619,56.4203,56.2258,56.323,18200.0
2013-05-09 10:20:00,57.93,58.11,57.92,58.0,173900.0,56.323,56.498,56.3133,56.3911,173900.0
2013-05-09 10:30:00,58.02,58.31,58.02,58.26,28600.0,56.4105,56.6925,56.4105,56.6439,28600.0
2013-05-09 10:40:00,58.23,58.36,58.23,58.24,24500.0,56.6147,56.7411,56.6147,56.6244,24500.0
2013-05-09 10:50:00,58.26,58.3,58.07,58.28,33600.0,56.6439,56.6828,56.4591,56.6633,33600.0
2013-05-09 11:00:00,58.23,58.3,58.16,58.23,13800.0,56.6147,56.6828,56.5466,56.6147,13800.0
2013-05-09 11:10:00,58.22,58.25,58.08,58.13,39100.0,56.605,56.6341,56.4689,56.5175,39100.0
2013-05-09 11:20:00,58.13,58.26,58.13,58.19,6100.0,56.5175,56.6439,56.5175,56.5758,6100.0
2013-05-09 11:30:00,58.23,58.23,58.06,58.09,7800.0,56.6147,56.6147,56.4494,56.4786,7800.0
2013-05-09 11:40:00,58.1,58.15,58.06,58.06,27400.0,56.4883,56.5369,56.4494,56.4494,27400.0
2013-05-09 11:50:00,58.08,58.08,57.81,57.83,37100.0,56.4689,56.4689,56.2064,56.2258,37100.0
2013-05-09 12:00:00,57.87,57.87,57.63,57.64,28800.0,56.2647,56.2647,56.0313,56.0411,28800.0
2013-05-09 12:10:00,57.64,57.77,57.64,57.77,15300.0,56.0411,56.1675,56.0411,56.1675,15300.0
2013-05-09 12:20:00,57.77,57.89,57.69,57.86,20700.0,56.1675,56.2841,56.0897,56.255,20700.0
2013-05-09 12:30:00,57.84,58.0,57.84,58.0,5900.0,56.2355,56.3911,56.2355,56.3911,5900.0
2013-05-09 12:40:00,58.03,58.08,57.98,58.01,8100.0,56.4203,56.4689,56.3716,56.4008,8100.0
2013-05-09 12:50:00,58.02,58.07,57.96,58.01,80300.0,56.4105,56.4591,56.3522,56.4008,80300.0
2013-05-09 13:00:00,57.99,58.14,57.94,58.05,15200.0,56.3814,56.5272,56.3327,56.4397,15200.0
2013-05-09 13:10:00,58.07,58.15,58.05,58.06,6600.0,56.4591,56.5369,56.4397,56.4494,6600.0
2013-05-09 13:20:00,58.07,58.16,58.03,58.03,40300.0,56.4591,56.5466,56.4203,56.4203,40300.0
2013-05-09 13:30:00,58.05,58.3,58.02,58.22,11700.0,56.4397,56.6828,56.4105,56.605,11700.0
2013-05-09 13:40:00,58.25,58.27,58.16,58.24,8000.0,56.6341,56.6536,56.5466,56.6244,8000.0
2013-05-09 13:50:00,58.24,58.3,58.18,58.21,18300.0,56.6244,56.6828,56.5661,56.5953,18300.0
2013-05-09 14:00:00,58.21,58.26,58.12,58.14,5000.0,56.5953,56.6439,56.5078,56.5272,5000.0
2013-05-09 14:10:00,58.14,58.35,58.13,58.35,15900.0,56.5272,56.7314,56.5175,56.7314,15900.0
2013-05-09 14:20:00,58.36,58.44,58.29,58.37,25800.0,56.7411,56.8189,56.673,56.7508,25800.0
2013-05-09 14:30:00,58.41,58.43,58.26,58.32,18400.0,56.7897,56.8092,56.6439,56.7022,18400.0
2013-05-09 14:40:00,58.33,58.34,58.24,58.26,14000.0,56.7119,56.7217,56.6244,56.6439,14000.0
2013-05-09 14:50:00,58.25,58.38,58.02,58.08,84100.0,56.6341,56.7605,56.4105,56.4689,84100.0
2013-05-09 15:00:00,58.07,58.1,57.85,57.95,54800.0,56.4591,56.4883,56.2452,56.3425,54800.0
2013-05-09 15:10:00,57.96,58.0,57.85,57.96,19100.0,56.3522,56.3911,56.2452,56.3522,19100.0
2013-05-09 15:20:00,57.93,58.06,57.92,57.98,49700.0,56.323,56.4494,56.3133,56.3716,49700.0
2013-05-09 15:30:00,57.97,58.01,57.8,57.8,30100.0,56.3619,56.4008,56.1966,56.1966,30100.0
2013-05-09 15:40:00,57.79,57.92,57.79,57.88,44200.0,56.1869,56.3133,56.1869,56.2744,44200.0
2013-05-09 15:50:00,57.88,57.88,57.69,57.82,77800.0,56.2744,56.2744,56.0897,56.2161,77800.0
2013-05-10 09:30:00,57.79,58.37,57.7,58.22,25300.0,56.1869,56.7508,56.0994,56.605,25300.0
2013-05-10 09:40:00,58.19,58.24,57.58,57.86,35400.0,56.5758,56.6244,55.9827,56.255,35400.0
2013-05-10 09:50:00,57.78,58.25,57.78,58.21,107500.0,56.1772,56.6341,56.1772,56.5953,107500.0
2013-05-10 10:00:00,58.21,58.31,57.95,57.95,11400.0,56.5953,56.6925,56.3425,56.3425,11400.0
2013-05-10 10:10:00,57.96,58.33,57.83,58.33,57600.0,56.3522,56.7119,56.2258,56.7119,57600.0
2013-05-10 10:20:00,58.34,58.34,58.15,58.16,6700.0,56.7217,56.7217,56.5369,56.5466,6700.0
2013-05-10 10:30:00,58.15,58.18,57.78,57.82,15800.0,56.5369,56.5661,56.1772,56.2161,15800.0
2013-05-10 10:40:00,57.81,57.84,57.59,57.7,20300.0,56.2064,56.2355,55.9925,56.0994,20300.0
2013-05-10 10:50:00,57.68,57.92,57.51,57.79,51700.0,56.08,56.3133,55.9147,56.1869,51700.0
2013-05-10 11:00:00,57.78,57.98,57.69,57.8,22400.0,56.1772,56.3716,56.0897,56.1966,22400.0
2013-05-10 11:10:00,57.77,57.96,57.74,57.9,15700.0,56.1675,56.3522,56.1383,56.2939,15700.0
2013-05-10 11:20:00,57.93,58.1,57.76,57.9,17000.0,56.323,56.4883,56.1577,56.2939,17000.0
2013-05-10 11:30:00,57.91,58.1,57.91,57.92,19600.0,56.3036,56.4883,56.3036,56.3133,19600.0
2013-05-10 11:40:00,57.91,58.0,57.81,57.95,13700.0,56.3036,56.3911,56.2064,56.3425,13700.0
2013-05-10 11:50:00,57.94,57.96,57.71,57.76,34300.0,56.3327,56.3522,56.1091,56.1577,34300.0
2013-05-10 12:00:00,57.78,57.81,57.57,57.65,15100.0,56.1772,56.2064,55.973,56.0508,15100.0
2013-05-10 12:10:00,57.64,57.71,57.6,57.63,13700.0,56.0411,56.1091,56.0022,56.0313,13700.0
2013-05-10 12:20:00,57.65,57.77,57.56,57.75,29700.0,56.0508,56.1675,55.9633,56.148,29700.0
2013-05-10 12:30:00,57.77,57.9,57.76,57.8,11500.0,56.1675,56.2939,56.1577,56.1966,11500.0
2013-05-10 12:40:00,57.82,58.04,57.82,57.97,18700.0,56.2161,56.43,56.2161,56.3619,18700.0
2013-05-10 12:50:00,57.95,58.05,57.95,58.02,20300.0,56.3425,56.4397,56.3425,56.4105,20300.0
2013-05-10 13:00:00,58.05,58.2,58.04,58.2,15000.0,56.4397,56.5855,56.43,56.5855,15000.0
2013-05-10 13:10:00,58.21,58.29,58.14,58.27,4800.0,56.5953,56.673,56.5272,56.6536,4800.0
2013-05-10 13:20:00,58.3,58.3,58.09,58.11,62100.0,56.6828,56.6828,56.4786,56.498,62100.0
2013-05-10 13:30:00,58.09,58.21,58.08,58.16,7100.0,56.4786,56.5953,56.4689,56.5466,7100.0
2013-05-10 13:40:00,58.18,58.34,58.14,58.31,18500.0,56.5661,56.7217,56.5272,56.6925,18500.0
2013-05-10 13:50:00,58.35,58.39,58.22,58.29,66800.0,56.7314,56.7703,56.605,56.673,66800.0
2013-05-10 14:00:00,58.29,58.29,58.17,58.23,24900.0,56.673,56.673,56.5564,56.6147,24900.0
2013-05-10 14:10:00,58.26,58.28,58.13,58.15,15000.0,56.6439,56.6633,56.5175,56.5369,15000.0
2013-05-10 14:20:00,58.15,58.29,58.1,58.27,28600.0,56.5369,56.673,56.4883,56.6536,28600.0
2013-05-10 14:30:00,58.26,58.3,58.1,58.1,35800.0,56.6439,56.6828,56.4883,56.4883,35800.0
2013-05-10 14:40:00,58.11,58.28,58.11,58.27,9500.0,56.498,56.6633,56.498,56.6536,9500.0
2013-05-10 14:50:00,58.26,58.4,58.22,58.34,14200.0,56.6439,56.78,56.605,56.7217,14200.0
2013-05-10 15:00:00,58.32,58.35,58.24,58.31,14100.0,56.7022,56.7314,56.6244,56.6925,14100.0
2013-05-10 15:10:00,58.31,58.47,58.31,58.46,24700.0,56.6925,56.848,56.6925,56.8383,24700.0
2013-05-10 15:20:00,58.47,58.51,58.38,58.45,31600.0,56.848,56.8869,56.7605,56.8286,31600.0
2013-05-10 15:30:00,58.44,58.47,58.24,58.36,53600.0,56.8189,56.848,56.6244,56.7411,53600.0
2013-05-10 15:40:00,58.35,58.37,58.26,58.27,47300.0,56.7314,56.7508,56.6439,56.6536,47300.0
2013-05-10 15:50:00,58.27,58.32,58.22,58.26,92900.0,56.6536,56.7022,56.605,56.6439,92900.0
2013-05-13 09:30:00,58.3,58.62,58.11,58.44,63700.0,56.6828,56.9939,56.498,56.8189,63700.0
2013-05-13 09:40:00,58.5,58.8,58.44,58.68,83800.0,56.8772,57.1689,56.8189,57.0522,83800.0
2013-05-13 09:50:00,58.67,58.7,58.45,58.48,54700.0,57.0425,57.0717,56.8286,56.8578,54700.0
2013-05-13 10:00:00,58.45,59.14,58.26,59.01,134500.0,56.8286,57.4995,56.6439,57.3731,134500.0
2013-05-13 10:10:00,59.08,59.21,58.6,59.02,80100.0,57.4411,57.5675,56.9744,57.3828,80100.0
2013-05-13 10:20:00,58.96,59.04,58.54,58.77,24100.0,57.3245,57.4022,56.9161,57.1397,24100.0
2013-05-13 10:30:00,58.75,58.83,58.73,58.77,20200.0,57.1203,57.1981,57.1008,57.1397,20200.0
2013-05-13 10:40:00,58.78,58.8,58.7,58.73,13500.0,57.1494,57.1689,57.0717,57.1008,13500.0
2013-05-13 10:50:00,58.72,58.75,58.56,58.58,23800.0,57.0911,57.1203,56.9355,56.955,23800.0
2013-05-13 11:00:00,58.59,58.74,58.59,58.74,15400.0,56.9647,57.1106,56.9647,57.1106,15400.0
2013-05-13 11:10:00,58.7,58.71,58.41,58.43,41300.0,57.0717,57.0814,56.7897,56.8092,41300.0
2013-05-13 11:20:00,58.41,58.43,58.22,58.27,14400.0,56.7897,56.8092,56.605,56.6536,14400.0
2013-05-13 11:30:00,58.31,58.43,58.3,58.33,12500.0,56.6925,56.8092,56.6828,56.7119,12500.0
2013-05-13 11:40:00,58.35,58.37,58.28,58.37,8800.0,56.7314,56.7508,56.6633,56.7508,8800.0
2013-05-13 11:50:00,58.4,58.5,58.4,58.48,10500.0,56.78,56.8772,56.78,56.8578,10500.0
2013-05-13 12:00:00,58.47,58.59,58.45,58.59,10100.0,56.848,56.9647,56.8286,56.9647,10100.0
2013-05-13 12:10:00,58.56,58.64,58.56,58.57,18500.0,56.9355,57.0133,56.9355,56.9453,18500.0
2013-05-13 12:20:00,58.58,58.64,58.51,58.58,13900.0,56.955,57.0133,56.8869,56.955,13900.0
2013-05-13 12:30:00,58.55,58.58,58.32,58.33,12100.0,56.9258,56.955,56.7022,56.7119,12100.0
2013-05-13 12:40:00,58.34,58.38,58.3,58.36,9400.0,56.7217,56.7605,56.6828,56.7411,9400.0
2013-05-13 12:50:00,58.33,58.37,58.19,58.19,17400.0,56.7119,56.7508,56.5758,56.5758,17400.0
2013-05-13 13:00:00,58.18,58.22,58.09,58.12,22000.0,56.5661,56.605,56.4786,56.5078,22000.0
2013-05-13 13:10:00,58.13,58.23,58.08,58.22,17600.0,56.5175,56.6147,56.4689,56.605,17600.0
2013-05-13 13:20:00,58.26,58.28,57.89,57.94,21100.0,56.6439,56.6633,56.2841,56.3327,21100.0
2013-05-13 13:30:00,57.93,57.95,57.76,57.8,15100.0,56.323,56.3425,56.1577,56.1966,15100.0
2013-05-13 13:40:00,57.81,57.85,57.65,57.73,15800.0,56.2064,56.2452,56.0508,56.1286,15800.0
2013-05-13 13:50:00,57.72,57.76,57.55,57.57,35800.0,56.1189,56.1577,55.9536,55.973,35800.0
2013-05-13 14:00:00,57.6,57.76,57.52,57.62,27600.0,56.0022,56.1577,55.9244,56.0216,27600.0
2013-05-13 14:10:00,57.62,57.64,57.34,57.4,42900.0,56.0216,56.0411,55.7494,55.8077,42900.0
2013-05-13 14:20:00,57.38,57.48,57.31,57.33,38100.0,55.7883,55.8855,55.7202,55.7397,38100.0
2013-05-13 14:30:00,57.33,57.64,57.33,57.44,28100.0,55.7397,56.0411,55.7397,55.8466,28100.0
2013-05-13 14:40:00,57.44,57.56,57.35,57.38,25700.0,55.8466,55.9633,55.7591,55.7883,25700.0
2013-05-13 14:50:00,57.37,57.48,57.36,57.44,26100.0,55.7786,55.8855,55.7688,55.8466,26100.0
2013-05-13 15:00:00,57.43,57.5,57.3,57.31,36400.0,55.8369,55.905,55.7105,55.7202,36400.0
2013-05-13 15:10:00,57.3,57.3,57.11,57.19,57400.0,55.7105,55.7105,55.5258,55.6036,57400.0
2013-05-13 15:20:00,57.24,57.31,57.13,57.26,41500.0,55.6522,55.7202,55.5452,55.6716,41500.0
2013-05-13 15:30:00,57.23,57.43,57.16,57.43,53100.0,55.6424,55.8369,55.5744,55.8369,53100.0
2013-05-13 15:40:00,57.43,57.48,57.34,57.41,67500.0,55.8369,55.8855,55.7494,55.8175,67500.0
2013-05-13 15:50:00,57.41,57.48,57.35,57.45,121800.0,55.8175,55.8855,55.7591,55.8563,121800.0
2013-05-14 09:30:00,57.04,58.46,56.77,58.17,151700.0,55.4577,56.8383,55.1952,56.5564,151700.0
2013-05-14 09:40:00,58.16,58.58,58.16,58.37,42200.0,56.5466,56.955,56.5466,56.7508,42200.0
2013-05-14 09:50:00,58.37,58.99,58.37,58.92,59800.0,56.7508,57.3536,56.7508,57.2856,59800.0
2013-05-14 10:00:00,58.92,58.96,58.58,58.64,53100.0,57.2856,57.3245,56.955,57.0133,53100.0
2013-05-14 10:10:00,58.66,58.98,58.65,58.98,31700.0,57.0328,57.3439,57.0231,57.3439,31700.0
2013-05-14 10:20:00,58.99,59.0,58.76,58.87,30400.0,57.3536,57.3633,57.13,57.237,30400.0
2013-05-14 10:30:00,58.89,58.9,58.74,58.9,22700.0,57.2564,57.2661,57.1106,57.2661,22700.0
2013-05-14 10:40:00,58.9,58.9,58.76,58.85,18100.0,57.2661,57.2661,57.13,57.2175,18100.0
2013-05-14 10:50:00,58.79,58.96,58.76,58.9,36900.0,57.1592,57.3245,57.13,57.2661,36900.0
2013-05-14 11:00:00,58.91,59.22,58.88,59.05,61400.0,57.2758,57.5772,57.2467,57.412,61400.0
2013-05-14 11:10:00,59.05,59.14,58.83,59.05,36000.0,57.412,57.4995,57.1981,57.412,36000.0
2013-05-14 11:20:00,59.03,59.05,58.93,58.94,36100.0,57.3925,57.412,57.2953,57.305,36100.0
2013-05-14 11:30:00,58.94,59.23,58.93,59.21,30500.0,57.305,57.587,57.2953,57.5675,30500.0
2013-05-14 11:40:00,59.19,59.45,59.16,59.38,33800.0,57.5481,57.8009,57.5189,57.7328,33800.0
2013-05-14 11:50:00,59.36,59.37,59.19,59.27,16200.0,57.7134,57.7231,57.5481,57.6259,16200.0
2013-05-14 12:00:00,59.27,59.28,59.09,59.1,24800.0,57.6259,57.6356,57.4508,57.4606,24800.0
2013-05-14 12:10:00,59.1,59.24,59.05,59.23,12000.0,57.4606,57.5967,57.412,57.587,12000.0
2013-05-14 12:20:00,59.23,59.28,59.18,59.25,12500.0,57.587,57.6356,57.5384,57.6064,12500.0
2013-05-14 12:30:00,59.25,59.33,59.24,59.32,11200.0,57.6064,57.6842,57.5967,57.6745,11200.0
2013-05-14 12:40:00,59.32,59.45,59.32,59.38,40900.0,57.6745,57.8009,57.6745,57.7328,40900.0
2013-05-14 12:50:00,59.4,59.58,59.4,59.41,48100.0,57.7522,57.9273,57.7522,57.762,48100.0
2013-05-14 13:00:00,59.4,59.41,59.28,59.32,14200.0,57.7522,57.762,57.6356,57.6745,14200.0
2013-05-14 13:10:00,59.32,59.48,59.3,59.48,17000.0,57.6745,57.83,57.655,57.83,17000.0
2013-05-14 13:20:00,59.5,59.55,59.44,59.45,21800.0,57.8495,57.8981,57.7911,57.8009,21800.0
2013-05-14 13:30:00,59.45,59.52,59.4,59.5,21100.0,57.8009,57.8689,57.7522,57.8495,21100.0
2013-05-14 13:40:00,59.5,59.61,59.5,59.54,26900.0,57.8495,57.9564,57.8495,57.8884,26900.0
2013-05-14 13:50:00,59.54,59.54,59.35,59.39,26100.0,57.8884,57.8884,57.7036,57.7425,26100.0
2013-05-14 14:00:00,59.39,59.53,59.34,59.48,37400.0,57.7425,57.8786,57.6939,57.83,37400.0
2013-05-14 14:10:00,59.44,59.46,59.24,59.27,239700.0,57.7911,57.8106,57.5967,57.6259,239700.0
2013-05-14 14:20:00,59.26,59.36,59.2,59.33,29300.0,57.6161,57.7134,57.5578,57.6842,29300.0
2013-05-14 14:30:00,59.35,59.47,59.33,59.46,53100.0,57.7036,57.8203,57.6842,57.8106,53100.0
2013-05-14 14:40:00,59.44,59.51,59.38,59.4,21600.0,57.7911,57.8592,57.7328,57.7522,21600.0
2013-05-14 14:50:00,59.42,59.42,59.26,59.29,34100.0,57.7717,57.7717,57.6161,57.6453,34100.0
2013-05-14 15:00:00,59.25,59.37,59.24,59.29,54100.0,57.6064,57.7231,57.5967,57.6453,54100.0
2013-05-14 15:10:00,59.29,59.37,59.26,59.32,27800.0,57.6453,57.7231,57.6161,57.6745,27800.0
2013-05-14 15:20:00,59.33,59.39,59.23,59.39,52800.0,57.6842,57.7425,57.587,57.7425,52800.0
2013-05-14 15:30:00,59.39,59.57,59.3,59.43,49700.0,57.7425,57.9175,57.655,57.7814,49700.0
2013-05-14 15:40:00,59.43,59.53,59.41,59.48,94500.0,57.7814,57.8786,57.762,57.83,94500.0
2013-05-14 15:50:00,59.47,59.54,59.43,59.5,170000.0,57.8203,57.8884,57.7814,57.8495,170000.0
2013-05-15 09:30:00,59.57,59.73,59.05,59.19,58300.0,57.9175,58.0731,57.412,57.5481,58300.0
2013-05-15 09:40:00,59.22,59.44,59.16,59.33,18200.0,57.5772,57.7911,57.5189,57.6842,18200.0
2013-05-15 09:50:00,59.31,59.49,59.25,59.41,21300.0,57.6647,57.8398,57.6064,57.762,21300.0
2013-05-15 10:00:00,59.39,59.74,59.36,59.57,26100.0,57.7425,58.0828,57.7134,57.9175,26100.0
2013-05-15 10:10:00,59.5,59.51,59.15,59.26,27900.0,57.8495,57.8592,57.5092,57.6161,27900.0
2013-05-15 10:20:00,59.29,59.56,59.28,59.46,39700.0,57.6453,57.9078,57.6356,57.8106,39700.0
2013-05-15 10:30:00,59.43,59.6,59.35,59.5,13300.0,57.7814,57.9467,57.7036,57.8495,13300.0
2013-05-15 10:40:00,59.5,59.51,59.15,59.21,19300.0,57.8495,57.8592,57.5092,57.5675,19300.0
2013-05-15 10:50:00,59.2,59.29,59.19,59.27,14600.0,57.5578,57.6453,57.5481,57.6259,14600.0
2013-05-15 11:00:00,59.27,59.31,59.15,59.3,44000.0,57.6259,57.6647,57.5092,57.655,44000.0
2013-05-15 11:10:00,59.27,59.31,59.16,59.27,28700.0,57.6259,57.6647,57.5189,57.6259,28700.0
2013-05-15 11:20:00,59.26,59.31,59.23,59.23,16900.0,57.6161,57.6647,57.587,57.587,16900.0
2013-05-15 11:30:00,59.25,59.36,59.23,59.36,53200.0,57.6064,57.7134,57.587,57.7134,53200.0
2013-05-15 11:40:00,59.41,59.42,59.33,59.35,22200.0,57.762,57.7717,57.6842,57.7036,22200.0
2013-05-15 11:50:00,59.35,59.4,59.3,59.4,12800.0,57.7036,57.7522,57.655,57.7522,12800.0
2013-05-15 12:00:00,59.38,59.52,59.32,59.49,40100.0,57.7328,57.8689,57.6745,57.8398,40100.0
2013-05-15 12:10:00,59.46,59.51,59.46,59.49,16300.0,57.8106,57.8592,57.8106,57.8398,16300.0
2013-05-15 12:20:00,59.46,59.54,59.42,59.5,11100.0,57.8106,57.8884,57.7717,57.8495,11100.0
2013-05-15 12:30:00,59.51,59.54,59.46,59.49,16000.0,57.8592,57.8884,57.8106,57.8398,16000.0
2013-05-15 12:40:00,59.5,59.54,59.46,59.49,11900.0,57.8495,57.8884,57.8106,57.8398,11900.0
2013-05-15 12:50:00,59.47,59.52,59.42,59.45,21600.0,57.8203,57.8689,57.7717,57.8009,21600.0
2013-05-15 13:00:00,59.49,59.5,59.36,59.4,8400.0,57.8398,57.8495,57.7134,57.7522,8400.0
2013-05-15 13:10:00,59.4,59.43,59.36,59.38,8000.0,57.7522,57.7814,57.7134,57.7328,8000.0
2013-05-15 13:20:00,59.39,59.42,59.33,59.39,15100.0,57.7425,57.7717,57.6842,57.7425,15100.0
2013-05-15 13:30:00,59.39,59.5,59.39,59.42,16200.0,57.7425,57.8495,57.7425,57.7717,16200.0
2013-05-15 13:40:00,59.42,59.47,59.37,59.43,21700.0,57.7717,57.8203,57.7231,57.7814,21700.0
2013-05-15 13:50:00,59.41,59.42,59.36,59.36,6700.0,57.762,57.7717,57.7134,57.7134,6700.0
2013-05-15 14:00:00,59.36,59.43,59.36,59.42,4300.0,57.7134,57.7814,57.7134,57.7717,4300.0
2013-05-15 14:10:00,59.4,59.41,59.17,59.21,17000.0,57.7522,57.762,57.5286,57.5675,17000.0
2013-05-15 14:20:00,59.24,59.24,59.01,59.16,19000.0,57.5967,57.5967,57.3731,57.5189,19000.0
2013-05-15 14:30:00,59.12,59.13,58.72,58.72,49000.0,57.48,57.4897,57.0911,57.0911,49000.0
2013-05-15 14:40:00,58.73,58.81,58.53,58.54,34700.0,57.1008,57.1786,56.9064,56.9161,34700.0
2013-05-15 14:50:00,58.54,58.59,58.42,58.46,68700.0,56.9161,56.9647,56.7994,56.8383,68700.0
2013-05-15 15:00:00,58.49,58.5,58.41,58.49,64300.0,56.8675,56.8772,56.7897,56.8675,64300.0
2013-05-15 15:10:00,58.49,58.77,58.48,58.75,43400.0,56.8675,57.1397,56.8578,57.1203,43400.0
2013-05-15 15:20:00,58.76,58.79,58.67,58.74,32100.0,57.13,57.1592,57.0425,57.1106,32100.0
2013-05-15 15:30:00,58.75,58.87,58.74,58.83,37500.0,57.1203,57.237,57.1106,57.1981,37500.0
2013-05-15 15:40:00,58.84,58.86,58.69,58.71,56400.0,57.2078,57.2272,57.0619,57.0814,56400.0
2013-05-15 15:50:00,58.68,58.82,58.64,58.71,205700.0,57.0522,57.1883,57.0133,57.0814,205700.0
2013-05-16 09:30:00,58.62,58.75,58.25,58.65,96200.0,56.9939,57.1203,56.6341,57.0231,96200.0
2013-05-16 09:40:00,58.65,59.16,58.64,59.16,31700.0,57.0231,57.5189,57.0133,57.5189,31700.0
2013-05-16 09:50:00,59.12,59.36,58.92,59.2,28500.0,57.48,57.7134,57.2856,57.5578,28500.0
2013-05-16 10:00:00,59.2,59.2,58.38,58.52,31600.0,57.5578,57.5578,56.7605,56.8967,31600.0
2013-05-16 10:10:00,58.53,58.92,58.51,58.83,14800.0,56.9064,57.2856,56.8869,57.1981,14800.0
2013-05-16 10:20:00,58.85,59.02,58.51,58.54,22300.0,57.2175,57.3828,56.8869,56.9161,22300.0
2013-05-16 10:30:00,58.54,59.01,58.44,58.98,22400.0,56.9161,57.3731,56.8189,57.3439,22400.0
2013-05-16 10:40:00,58.97,59.04,58.89,58.95,62900.0,57.3342,57.4022,57.2564,57.3147,62900.0
2013-05-16 10:50:00,58.98,59.12,58.95,59.0,41900.0,57.3439,57.48,57.3147,57.3633,41900.0
2013-05-16 11:00:00,59.0,59.06,58.88,58.97,35200.0,57.3633,57.4217,57.2467,57.3342,35200.0
2013-05-16 11:10:00,58.98,59.04,58.94,58.98,32600.0,57.3439,57.4022,57.305,57.3439,32600.0
2013-05-16 11:20:00,58.98,59.03,58.94,58.97,11800.0,57.3439,57.3925,57.305,57.3342,11800.0
2013-05-16 11:30:00,58.98,59.11,58.94,59.01,13700.0,57.3439,57.4703,57.305,57.3731,13700.0
2013-05-16 11:40:00,59.09,59.09,58.9,58.93,12100.0,57.4508,57.4508,57.2661,57.2953,12100.0
2013-05-16 11:50:00,58.93,58.94,58.67,58.67,16100.0,57.2953,57.305,57.0425,57.0425,16100.0
2013-05-16 12:00:00,58.67,58.8,58.62,58.8,11900.0,57.0425,57.1689,56.9939,57.1689,11900.0
2013-05-16 12:10:00,58.8,58.83,58.63,58.66,62700.0,57.1689,57.1981,57.0036,57.0328,62700.0
2013-05-16 12:20:00,58.66,58.66,58.44,58.48,16900.0,57.0328,57.0328,56.8189,56.8578,16900.0
2013-05-16 12:30:00,58.46,58.46,58.25,58.25,38000.0,56.8383,56.8383,56.6341,56.6341,38000.0
2013-05-16 12:40:00,58.26,58.26,58.0,58.15,36000.0,56.6439,56.6439,56.3911,56.5369,36000.0
2013-05-16 12:50:00,58.16,58.36,58.16,58.36,8400.0,56.5466,56.7411,56.5466,56.7411,8400.0
2013-05-16 13:00:00,58.35,58.36,58.26,58.27,11900.0,56.7314,56.7411,56.6439,56.6536,11900.0
2013-05-16 13:10:00,58.29,58.3,58.16,58.29,27000.0,56.673,56.6828,56.5466,56.673,27000.0
2013-05-16 13:20:00,58.32,58.33,58.26,58.33,10400.0,56.7022,56.7119,56.6439,56.7119,10400.0
2013-05-16 13:30:00,58.36,58.54,58.36,58.53,11800.0,56.7411,56.9161,56.7411,56.9064,11800.0
2013-05-16 13:40:00,58.52,58.59,58.44,58.59,10900.0,56.8967,56.9647,56.8189,56.9647,10900.0
2013-05-16 13:50:00,58.58,58.59,58.4,58.42,7100.0,56.955,56.9647,56.78,56.7994,7100.0
2013-05-16 14:00:00,58.43,58.44,58.34,58.35,25400.0,56.8092,56.8189,56.7217,56.7314,25400.0
2013-05-16 14:10:00,58.33,58.34,58.19,58.22,21200.0,56.7119,56.7217,56.5758,56.605,21200.0
2013-05-16 14:20:00,58.21,58.22,58.06,58.22,20900.0,56.5953,56.605,56.4494,56.605,20900.0
2013-05-16 14:30:00,58.23,58.27,58.2,58.22,25300.0,56.6147,56.6536,56.5855,56.605,25300.0
2013-05-16 14:40:00,58.23,58.23,58.06,58.16,23000.0,56.6147,56.6147,56.4494,56.5466,23000.0
2013-05-16 14:50:00,58.17,58.2,57.9,58.07,41900.0,56.5564,56.5855,56.2939,56.4591,41900.0
2013-05-16 15:00:00,58.07,58.16,57.81,57.83,73500.0,56.4591,56.5466,56.2064,56.2258,73500.0
2013-05-16 15:10:00,57.85,57.92,57.76,57.76,31600.0,56.2452,56.3133,56.1577,56.1577,31600.0
2013-05-16 15:20:00,57.76,57.8,57.36,57.42,123000.0,56.1577,56.1966,55.7688,55.8272,123000.0
2013-05-16 15:30:00,57.42,57.47,57.3,57.35,84900.0,55.8272,55.8758,55.7105,55.7591,84900.0
2013-05-16 15:40:00,57.34,57.46,57.32,57.37,92400.0,55.7494,55.8661,55.7299,55.7786,92400.0
2013-05-16 15:50:00,57.37,57.54,57.32,57.46,146400.0,55.7786,55.9438,55.7299,55.8661,146400.0
2013-05-17 09:30:00,58.15,58.7,58.12,58.35,43200.0,56.5369,57.0717,56.5078,56.7314,43200.0
2013-05-17 09:40:00,58.33,58.42,58.2,58.38,30400.0,56.7119,56.7994,56.5855,56.7605,30400.0
2013-05-17 09:50:00,58.39,59.08,58.34,59.03,59000.0,56.7703,57.4411,56.7217,57.3925,59000.0
2013-05-17 10:00:00,59.05,59.14,58.82,58.89,33400.0,57.412,57.4995,57.1883,57.2564,33400.0
2013-05-17 10:10:00,58.89,58.93,58.62,58.7,58900.0,57.2564,57.2953,56.9939,57.0717,58900.0
2013-05-17 10:20:00,58.73,58.82,58.65,58.75,25900.0,57.1008,57.1883,57.0231,57.1203,25900.0
2013-05-17 10:30:00,58.79,58.88,58.73,58.87,30500.0,57.1592,57.2467,57.1008,57.237,30500.0
2013-05-17 10:40:00,58.87,58.89,58.77,58.84,13500.0,57.237,57.2564,57.1397,57.2078,13500.0
2013-05-17 10:50:00,58.84,58.87,58.72,58.84,14500.0,57.2078,57.237,57.0911,57.2078,14500.0
2013-05-17 11:00:00,58.8,58.8,58.5,58.5,54800.0,57.1689,57.1689,56.8772,56.8772,54800.0
2013-05-17 11:10:00,58.48,58.55,58.4,58.42,49100.0,56.8578,56.9258,56.78,56.7994,49100.0
2013-05-17 11:20:00,58.44,58.58,58.4,58.4,19900.0,56.8189,56.955,56.78,56.78,19900.0
2013-05-17 11:30:00,58.39,58.58,58.18,58.52,47000.0,56.7703,56.955,56.5661,56.8967,47000.0
2013-05-17 11:40:00,58.54,58.54,58.29,58.4,13600.0,56.9161,56.9161,56.673,56.78,13600.0
2013-05-17 11:50:00,58.39,58.39,58.22,58.36,28400.0,56.7703,56.7703,56.605,56.7411,28400.0
2013-05-17 12:00:00,58.4,58.43,58.09,58.09,16300.0,56.78,56.8092,56.4786,56.4786,16300.0
2013-05-17 12:10:00,58.13,58.38,58.11,58.35,9000.0,56.5175,56.7605,56.498,56.7314,9000.0
2013-05-17 12:20:00,58.35,58.45,58.3,58.45,32900.0,56.7314,56.8286,56.6828,56.8286,32900.0
2013-05-17 12:30:00,58.43,58.67,58.43,58.64,13900.0,56.8092,57.0425,56.8092,57.0133,13900.0
2013-05-17 12:40:00,58.64,58.66,58.59,58.63,17900.0,57.0133,57.0328,56.9647,57.0036,17900.0
2013-05-17 12:50:00,58.63,58.7,58.58,58.7,14100.0,57.0036,57.0717,56.955,57.0717,14100.0
2013-05-17 13:00:00,58.72,58.73,58.53,58.56,13100.0,57.0911,57.1008,56.9064,56.9355,13100.0
2013-05-17 13:10:00,58.56,58.63,58.55,58.61,22200.0,56.9355,57.0036,56.9258,56.9842,22200.0
2013-05-17 13:20:00,58.65,58.7,58.57,58.68,26500.0,57.0231,57.0717,56.9453,57.0522,26500.0
2013-05-17 13:30:00,58.67,58.7,58.59,58.68,10700.0,57.0425,57.0717,56.9647,57.0522,10700.0
2013-05-17 13:40:00,58.68,58.78,58.68,58.76,14500.0,57.0522,57.1494,57.0522,57.13,14500.0
2013-05-17 13:50:00,58.74,58.82,58.73,58.79,43100.0,57.1106,57.1883,57.1008,57.1592,43100.0
2013-05-17 14:00:00,58.8,58.81,58.61,58.61,18700.0,57.1689,57.1786,56.9842,56.9842,18700.0
2013-05-17 14:10:00,58.62,58.65,58.54,58.59,10200.0,56.9939,57.0231,56.9161,56.9647,10200.0
2013-05-17 14:20:00,58.58,58.59,58.42,58.55,11100.0,56.955,56.9647,56.7994,56.9258,11100.0
2013-05-17 14:30:00,58.55,58.63,58.55,58.63,10800.0,56.9258,57.0036,56.9258,57.0036,10800.0
2013-05-17 14:40:00,58.66,58.72,58.59,58.61,18900.0,57.0328,57.0911,56.9647,56.9842,18900.0
2013-05-17 14:50:00,58.62,58.66,58.52,58.52,44500.0,56.9939,57.0328,56.8967,56.8967,44500.0
2013-05-17 15:00:00,58.53,58.71,58.53,58.67,23600.0,56.9064,57.0814,56.9064,57.0425,23600.0
2013-05-17 15:10:00,58.65,58.7,58.63,58.7,24400.0,57.0231,57.0717,57.0036,57.0717,24400.0
2013-05-17 15:20:00,58.71,58.77,58.68,58.73,31100.0,57.0814,57.1397,57.0522,57.1008,31100.0
2013-05-17 15:30:00,58.72,58.87,58.72,58.8,27000.0,57.0911,57.237,57.0911,57.1689,27000.0
2013-05-17 15:40:00,58.8,58.89,58.76,58.83,51600.0,57.1689,57.2564,57.13,57.1981,51600.0
2013-05-17 15:50:00,58.82,58.82,58.68,58.69,132400.0,57.1883,57.1883,57.0522,57.0619,132400.0
2013-05-20 09:30:00,58.63,58.87,58.44,58.79,37000.0,57.0036,57.237,56.8189,57.1592,37000.0
2013-05-20 09:40:00,58.83,58.85,58.35,58.36,25400.0,57.1981,57.2175,56.7314,56.7411,25400.0
2013-05-20 09:50:00,58.41,58.77,58.39,58.64,93100.0,56.7897,57.1397,56.7703,57.0133,93100.0
2013-05-20 10:00:00,58.62,58.62,58.04,58.3,45700.0,56.9939,56.9939,56.43,56.6828,45700.0
2013-05-20 10:10:00,58.3,58.4,58.06,58.07,90400.0,56.6828,56.78,56.4494,56.4591,90400.0
2013-05-20 10:20:00,58.07,58.07,57.52,57.62,69300.0,56.4591,56.4591,55.9244,56.0216,69300.0
2013-05-20 10:30:00,57.64,57.64,57.33,57.54,86200.0,56.0411,56.0411,55.7397,55.9438,86200.0
2013-05-20 10:40:00,57.55,58.11,57.55,57.94,73600.0,55.9536,56.498,55.9536,56.3327,73600.0
2013-05-20 10:50:00,57.93,58.0,57.83,57.99,63400.0,56.323,56.3911,56.2258,56.3814,63400.0
2013-05-20 11:00:00,58.0,58.01,57.97,57.99,31900.0,56.3911,56.4008,56.3619,56.3814,31900.0
2013-05-20 11:10:00,58.0,58.28,57.99,58.19,64500.0,56.3911,56.6633,56.3814,56.5758,64500.0
2013-05-20 11:20:00,58.22,58.34,58.2,58.25,24500.0,56.605,56.7217,56.5855,56.6341,24500.0
2013-05-20 11:30:00,58.24,58.25,58.13,58.2,50700.0,56.6244,56.6341,56.5175,56.5855,50700.0
2013-05-20 11:40:00,58.21,58.22,58.14,58.19,26500.0,56.5953,56.605,56.5272,56.5758,26500.0
2013-05-20 11:50:00,58.16,58.25,58.16,58.23,24300.0,56.5466,56.6341,56.5466,56.6147,24300.0
2013-05-20 12:00:00,58.23,58.28,58.15,58.18,19900.0,56.6147,56.6633,56.5369,56.5661,19900.0
2013-05-20 12:10:00,58.17,58.17,57.77,57.77,28900.0,56.5564,56.5564,56.1675,56.1675,28900.0
2013-05-20 12:20:00,57.79,57.86,57.77,57.8,10700.0,56.1869,56.255,56.1675,56.1966,10700.0
2013-05-20 12:30:00,57.8,57.83,57.5,57.54,20400.0,56.1966,56.2258,55.905,55.9438,20400.0
2013-05-20 12:40:00,57.56,57.7,57.52,57.63,18800.0,55.9633,56.0994,55.9244,56.0313,18800.0
2013-05-20 12:50:00,57.65,57.79,57.59,57.79,23000.0,56.0508,56.1869,55.9925,56.1869,23000.0
2013-05-20 13:00:00,57.78,57.84,57.76,57.84,13600.0,56.1772,56.2355,56.1577,56.2355,13600.0
2013-05-20 13:10:00,57.82,57.86,57.63,57.66,22300.0,56.2161,56.255,56.0313,56.0605,22300.0
2013-05-20 13:20:00,57.66,57.72,57.53,57.53,16200.0,56.0605,56.1189,55.9341,55.9341,16200.0
2013-05-20 13:30:00,57.51,57.51,57.35,57.43,51500.0,55.9147,55.9147,55.7591,55.8369,51500.0
2013-05-20 13:40:00,57.38,57.42,57.2,57.29,29000.0,55.7883,55.8272,55.6133,55.7008,29000.0
2013-05-20 13:50:00,57.28,57.45,57.23,57.38,24400.0,55.6911,55.8563,55.6424,55.7883,24400.0
2013-05-20 14:00:00,57.39,57.39,57.21,57.28,13900.0,55.798,55.798,55.623,55.6911,13900.0
2013-05-20 14:10:00,57.31,57.35,57.26,57.31,17700.0,55.7202,55.7591,55.6716,55.7202,17700.0
2013-05-20 14:20:00,57.31,57.49,57.31,57.49,19500.0,55.7202,55.8952,55.7202,55.8952,19500.0
2013-05-20 14:30:00,57.49,57.51,57.32,57.44,18300.0,55.8952,55.9147,55.7299,55.8466,18300.0
2013-05-20 14:40:00,57.43,57.47,57.3,57.44,20400.0,55.8369,55.8758,55.7105,55.8466,20400.0
2013-05-20 14:50:00,57.43,57.48,57.38,57.46,17100.0,55.8369,55.8855,55.7883,55.8661,17100.0
2013-05-20 15:00:00,57.46,57.5,57.42,57.48,24000.0,55.8661,55.905,55.8272,55.8855,24000.0
2013-05-20 15:10:00,57.47,57.66,57.45,57.64,19200.0,55.8758,56.0605,55.8563,56.0411,19200.0
2013-05-20 15:20:00,57.64,57.64,57.45,57.5,41400.0,56.0411,56.0411,55.8563,55.905,41400.0
2013-05-20 15:30:00,57.49,57.51,57.39,57.45,29900.0,55.8952,55.9147,55.798,55.8563,29900.0
2013-05-20 15:40:00,57.47,57.52,57.43,57.46,50200.0,55.8758,55.9244,55.8369,55.8661,50200.0
2013-05-20 15:50:00,57.46,57.52,57.34,57.49,164800.0,55.8661,55.9244,55.7494,55.8952,164800.0
2013-05-21 09:30:00,57.66,57.95,57.52,57.94,39400.0,56.0605,56.3425,55.9244,56.3327,39400.0
2013-05-21 09:40:00,57.91,58.0,57.69,57.72,24900.0,56.3036,56.3911,56.0897,56.1189,24900.0
2013-05-21 09:50:00,57.73,58.0,57.68,57.87,25600.0,56.1286,56.3911,56.08,56.2647,25600.0
2013-05-21 10:00:00,57.89,57.92,57.56,57.59,42200.0,56.2841,56.3133,55.9633,55.9925,42200.0
2013-05-21 10:10:00,57.55,57.61,57.22,57.31,34500.0,55.9536,56.0119,55.6327,55.7202,34500.0
2013-05-21 10:20:00,57.35,57.44,57.23,57.3,30800.0,55.7591,55.8466,55.6424,55.7105,30800.0
2013-05-21 10:30:00,57.26,57.32,57.07,57.3,18000.0,55.6716,55.7299,55.4869,55.7105,18000.0
2013-05-21 10:40:00,57.28,57.36,57.15,57.16,14700.0,55.6911,55.7688,55.5647,55.5744,14700.0
2013-05-21 10:50:00,57.15,57.17,56.87,56.88,55500.0,55.5647,55.5841,55.2924,55.3022,55500.0
2013-05-21 11:00:00,56.87,57.29,56.81,57.22,43000.0,55.2924,55.7008,55.2341,55.6327,43000.0
2013-05-21 11:10:00,57.22,57.22,56.96,57.2,17700.0,55.6327,55.6327,55.3799,55.6133,17700.0
2013-05-21 11:20:00,57.19,57.3,57.01,57.23,56100.0,55.6036,55.7105,55.4285,55.6424,56100.0
2013-05-21 11:30:00,57.24,57.51,57.24,57.47,29400.0,55.6522,55.9147,55.6522,55.8758,29400.0
2013-05-21 11:40:00,57.44,57.5,57.25,57.5,13200.0,55.8466,55.905,55.6619,55.905,13200.0
2013-05-21 11:50:00,57.51,57.75,57.49,57.7,26200.0,55.9147,56.148,55.8952,56.0994,26200.0
2013-05-21 12:00:00,57.7,57.72,57.58,57.67,20700.0,56.0994,56.1189,55.9827,56.0702,20700.0
2013-05-21 12:10:00,57.67,57.77,57.62,57.77,8000.0,56.0702,56.1675,56.0216,56.1675,8000.0
2013-05-21 12:20:00,57.75,57.79,57.63,57.69,22200.0,56.148,56.1869,56.0313,56.0897,22200.0
2013-05-21 12:30:00,57.7,57.78,57.64,57.65,11700.0,56.0994,56.1772,56.0411,56.0508,11700.0
2013-05-21 12:40:00,57.67,57.73,57.63,57.69,21800.0,56.0702,56.1286,56.0313,56.0897,21800.0
2013-05-21 12:50:00,57.67,57.79,57.62,57.76,18600.0,56.0702,56.1869,56.0216,56.1577,18600.0
2013-05-21 13:00:00,57.78,57.92,57.74,57.92,7900.0,56.1772,56.3133,56.1383,56.3133,7900.0
2013-05-21 13:10:00,57.86,57.94,57.71,57.88,7700.0,56.255,56.3327,56.1091,56.2744,7700.0
2013-05-21 13:20:00,57.87,57.95,57.85,57.91,19700.0,56.2647,56.3425,56.2452,56.3036,19700.0
2013-05-21 13:30:00,57.9,57.96,57.85,57.93,44100.0,56.2939,56.3522,56.2452,56.323,44100.0
2013-05-21 13:40:00,57.94,57.95,57.89,57.94,27200.0,56.3327,56.3425,56.2841,56.3327,27200.0
2013-05-21 13:50:00,57.94,58.06,57.93,58.05,48900.0,56.3327,56.4494,56.323,56.4397,48900.0
2013-05-21 14:00:00,58.03,58.08,57.76,57.83,22700.0,56.4203,56.4689,56.1577,56.2258,22700.0
2013-05-21 14:10:00,57.85,57.9,57.76,57.82,18900.0,56.2452,56.2939,56.1577,56.2161,18900.0
2013-05-21 14:20:00,57.83,57.83,57.76,57.77,33800.0,56.2258,56.2258,56.1577,56.1675,33800.0
2013-05-21 14:30:00,57.75,57.79,57.66,57.74,12700.0,56.148,56.1869,56.0605,56.1383,12700.0
2013-05-21 14:40:00,57.75,57.75,57.62,57.63,10200.0,56.148,56.148,56.0216,56.0313,10200.0
2013-05-21 14:50:00,57.64,57.84,57.63,57.81,18400.0,56.0411,56.2355,56.0313,56.2064,18400.0
2013-05-21 15:00:00,57.81,57.87,57.77,57.87,26300.0,56.2064,56.2647,56.1675,56.2647,26300.0
2013-05-21 15:10:00,57.86,57.89,57.55,57.6,44800.0,56.255,56.2841,55.9536,56.0022,44800.0
2013-05-21 15:20:00,57.62,57.63,57.48,57.53,44100.0,56.0216,56.0313,55.8855,55.9341,44100.0
2013-05-21 15:30:00,57.52,57.61,57.45,57.59,32100.0,55.9244,56.0119,55.8563,55.9925,32100.0
2013-05-21 15:40:00,57.59,57.59,57.4,57.42,51800.0,55.9925,55.9925,55.8077,55.8272,51800.0
2013-05-21 15:50:00,57.41,57.46,57.36,57.44,52200.0,55.8175,55.8661,55.7688,55.8466,52200.0
2013-05-22 09:30:00,57.36,57.36,55.61,56.8,277700.0,55.7688,55.7688,54.0674,55.2244,277700.0
2013-05-22 09:40:00,56.8,57.04,56.64,56.99,80500.0,55.2244,55.4577,55.0688,55.4091,80500.0
2013-05-22 09:50:00,56.99,57.04,56.55,56.55,90900.0,55.4091,55.4577,54.9813,54.9813,90900.0
2013-05-22 10:00:00,56.51,57.06,56.5,57.06,105100.0,54.9424,55.4772,54.9327,55.4772,105100.0
2013-05-22 10:10:00,57.0,57.6,56.99,57.3,78500.0,55.4188,56.0022,55.4091,55.7105,78500.0
2013-05-22 10:20:00,57.29,57.29,57.0,57.17,64000.0,55.7008,55.7008,55.4188,55.5841,64000.0
2013-05-22 10:30:00,57.14,57.22,56.08,56.12,80500.0,55.5549,55.6327,54.5243,54.5632,80500.0
2013-05-22 10:40:00,56.14,56.67,56.09,56.58,98000.0,54.5827,55.098,54.5341,55.0105,98000.0
2013-05-22 10:50:00,56.64,56.7,56.39,56.4,52100.0,55.0688,55.1271,54.8257,54.8355,52100.0
2013-05-22 11:00:00,56.39,56.5,56.34,56.45,33800.0,54.8257,54.9327,54.7771,54.8841,33800.0
2013-05-22 11:10:00,56.45,56.53,56.2,56.36,54600.0,54.8841,54.9619,54.641,54.7966,54600.0
2013-05-22 11:20:00,56.35,56.45,56.35,56.43,20900.0,54.7869,54.8841,54.7869,54.8646,20900.0
2013-05-22 11:30:00,56.5,56.64,56.43,56.55,26900.0,54.9327,55.0688,54.8646,54.9813,26900.0
2013-05-22 11:40:00,56.54,56.88,56.54,56.83,40200.0,54.9716,55.3022,54.9716,55.2535,40200.0
2013-05-22 11:50:00,56.82,56.91,56.59,56.64,58100.0,55.2438,55.3313,55.0202,55.0688,58100.0
2013-05-22 12:00:00,56.6,56.68,56.43,56.46,25500.0,55.0299,55.1077,54.8646,54.8938,25500.0
2013-05-22 12:10:00,56.44,56.53,56.31,56.53,30200.0,54.8744,54.9619,54.748,54.9619,30200.0
2013-05-22 12:20:00,56.51,56.51,56.14,56.15,24200.0,54.9424,54.9424,54.5827,54.5924,24200.0
2013-05-22 12:30:00,56.17,56.38,56.16,56.38,16800.0,54.6118,54.816,54.6021,54.816,16800.0
2013-05-22 12:40:00,56.42,56.44,56.22,56.35,17900.0,54.8549,54.8744,54.6605,54.7869,17900.0
2013-05-22 12:50:00,56.36,56.63,56.13,56.62,56800.0,54.7966,55.0591,54.573,55.0494,56800.0
2013-05-22 13:00:00,56.61,56.62,56.46,56.52,22700.0,55.0396,55.0494,54.8938,54.9521,22700.0
2013-05-22 13:10:00,56.53,56.54,56.29,56.32,23300.0,54.9619,54.9716,54.7285,54.7577,23300.0
2013-05-22 13:20:00,56.3,56.36,56.18,56.2,41300.0,54.7382,54.7966,54.6216,54.641,41300.0
2013-05-22 13:30:00,56.22,56.23,56.02,56.2,39200.0,54.6605,54.6702,54.466,54.641,39200.0
2013-05-22 13:40:00,56.23,56.24,55.76,56.02,40200.0,54.6702,54.6799,54.2132,54.466,40200.0
2013-05-22 13:50:00,56.05,56.24,55.97,56.17,22100.0,54.4952,54.6799,54.4174,54.6118,22100.0
2013-05-22 14:00:00,56.19,56.32,55.64,55.76,66400.0,54.6313,54.7577,54.0966,54.2132,66400.0
2013-05-22 14:10:00,55.74,55.74,55.37,55.52,63900.0,54.1938,54.1938,53.834,53.9799,63900.0
2013-05-22 14:20:00,55.48,55.8,55.42,55.5,50900.0,53.941,54.2521,53.8827,53.9604,50900.0
2013-05-22 14:30:00,55.5,55.51,54.81,54.99,85000.0,53.9604,53.9702,53.2896,53.4646,85000.0
2013-05-22 14:40:00,55.04,55.19,54.81,55.19,54900.0,53.5132,53.659,53.2896,53.659,54900.0
2013-05-22 14:50:00,55.16,55.51,54.89,55.5,70800.0,53.6299,53.9702,53.3674,53.9604,70800.0
2013-05-22 15:00:00,55.5,55.55,55.36,55.55,50200.0,53.9604,54.009,53.8243,54.009,50200.0
2013-05-22 15:10:00,55.56,55.6,55.3,55.39,78800.0,54.0188,54.0577,53.766,53.8535,78800.0
2013-05-22 15:20:00,55.35,55.37,55.08,55.1,106000.0,53.8146,53.834,53.5521,53.5715,106000.0
2013-05-22 15:30:00,55.09,55.37,55.03,55.33,108100.0,53.5618,53.834,53.5035,53.7951,108100.0
2013-05-22 15:40:00,55.32,55.79,55.31,55.69,136600.0,53.7854,54.2424,53.7757,54.1452,136600.0
2013-05-22 15:50:00,55.69,55.94,55.65,55.86,320300.0,54.1452,54.3882,54.1063,54.3104,320300.0
2013-05-23 09:30:00,55.04,55.12,54.6,54.7,143200.0,53.5132,53.591,53.0854,53.1826,143200.0
2013-05-23 09:40:00,54.83,55.25,54.75,55.0,56000.0,53.309,53.7174,53.2312,53.4743,56000.0
2013-05-23 09:50:00,55.0,55.38,54.85,55.33,88100.0,53.4743,53.8438,53.3285,53.7951,88100.0
2013-05-23 10:00:00,55.36,56.28,55.26,56.22,92500.0,53.8243,54.7188,53.7271,54.6605,92500.0
2013-05-23 10:10:00,56.2,56.49,55.65,55.87,69600.0,54.641,54.923,54.1063,54.3202,69600.0
2013-05-23 10:20:00,55.91,56.02,55.74,55.94,163000.0,54.3591,54.466,54.1938,54.3882,163000.0
2013-05-23 10:30:00,55.94,56.37,55.94,56.21,118100.0,54.3882,54.8063,54.3882,54.6507,118100.0
2013-05-23 10:40:00,56.23,56.28,55.67,55.97,96800.0,54.6702,54.7188,54.1257,54.4174,96800.0
2013-05-23 10:50:00,55.96,56.18,55.86,55.97,37800.0,54.4077,54.6216,54.3104,54.4174,37800.0
2013-05-23 11:00:00,55.99,56.1,55.86,56.02,41000.0,54.4368,54.5438,54.3104,54.466,41000.0
2013-05-23 11:10:00,56.04,56.7,56.04,56.65,91200.0,54.4855,55.1271,54.4855,55.0785,91200.0
2013-05-23 11:20:00,56.68,56.69,56.38,56.54,73500.0,55.1077,55.1174,54.816,54.9716,73500.0
2013-05-23 11:30:00,56.54,56.96,56.48,56.96,84100.0,54.9716,55.3799,54.9132,55.3799,84100.0
2013-05-23 11:40:00,56.95,56.99,56.61,56.98,57800.0,55.3702,55.4091,55.0396,55.3994,57800.0
2013-05-23 11:50:00,56.99,57.09,56.68,56.76,33500.0,55.4091,55.5063,55.1077,55.1855,33500.0
2013-05-23 12:00:00,56.79,57.06,56.77,56.95,29800.0,55.2146,55.4772,55.1952,55.3702,29800.0
2013-05-23 12:10:00,56.96,57.15,56.86,56.9,35700.0,55.3799,55.5647,55.2827,55.3216,35700.0
2013-05-23 12:20:00,56.94,56.95,56.8,56.8,22400.0,55.3605,55.3702,55.2244,55.2244,22400.0
2013-05-23 12:30:00,56.75,56.77,56.65,56.73,27700.0,55.1758,55.1952,55.0785,55.1563,27700.0
2013-05-23 12:40:00,56.74,56.78,56.55,56.56,29100.0,55.166,55.2049,54.9813,54.991,29100.0
2013-05-23 12:50:00,56.6,56.7,56.5,56.55,16100.0,55.0299,55.1271,54.9327,54.9813,16100.0
2013-05-23 13:00:00,56.53,56.69,56.46,56.49,13400.0,54.9619,55.1174,54.8938,54.923,13400.0
2013-05-23 13:10:00,56.48,56.5,56.41,56.45,27900.0,54.9132,54.9327,54.8452,54.8841,27900.0
2013-05-23 13:20:00,56.44,56.49,56.38,56.42,29800.0,54.8744,54.923,54.816,54.8549,29800.0
2013-05-23 13:30:00,56.43,56.5,56.33,56.37,48900.0,54.8646,54.9327,54.7674,54.8063,48900.0
2013-05-23 13:40:00,56.36,56.37,56.07,56.24,39100.0,54.7966,54.8063,54.5146,54.6799,39100.0
2013-05-23 13:50:00,56.25,56.5,56.23,56.5,34700.0,54.6896,54.9327,54.6702,54.9327,34700.0
2013-05-23 14:00:00,56.49,56.5,56.33,56.36,28300.0,54.923,54.9327,54.7674,54.7966,28300.0
2013-05-23 14:10:00,56.32,56.45,56.26,56.38,25600.0,54.7577,54.8841,54.6994,54.816,25600.0
2013-05-23 14:20:00,56.4,56.5,56.36,56.38,24000.0,54.8355,54.9327,54.7966,54.816,24000.0
2013-05-23 14:30:00,56.35,56.38,56.26,56.28,25800.0,54.7869,54.816,54.6994,54.7188,25800.0
2013-05-23 14:40:00,56.28,56.46,56.28,56.36,28200.0,54.7188,54.8938,54.7188,54.7966,28200.0
2013-05-23 14:50:00,56.37,56.38,56.08,56.13,54800.0,54.8063,54.816,54.5243,54.573,54800.0
2013-05-23 15:00:00,56.13,56.21,55.98,56.18,26000.0,54.573,54.6507,54.4271,54.6216,26000.0
2013-05-23 15:10:00,56.23,56.3,55.95,56.03,29200.0,54.6702,54.7382,54.398,54.4757,29200.0
2013-05-23 15:20:00,56.02,56.14,55.93,56.08,27600.0,54.466,54.5827,54.3785,54.5243,27600.0
2013-05-23 15:30:00,56.09,56.19,55.95,55.98,53300.0,54.5341,54.6313,54.398,54.4271,53300.0
2013-05-23 15:40:00,55.98,56.01,55.77,55.81,84600.0,54.4271,54.4563,54.2229,54.2618,84600.0
2013-05-23 15:50:00,55.82,56.09,55.79,56.07,135800.0,54.2716,54.5341,54.2424,54.5146,135800.0
2013-05-24 09:30:00,55.68,56.1,55.5,55.85,63800.0,54.1354,54.5438,53.9604,54.3007,63800.0
2013-05-24 09:40:00,55.85,55.93,55.53,55.63,15700.0,54.3007,54.3785,53.9896,54.0868,15700.0
2013-05-24 09:50:00,55.55,55.55,55.12,55.18,181500.0,54.009,54.009,53.591,53.6493,181500.0
2013-05-24 10:00:00,55.19,55.19,54.58,54.82,91800.0,53.659,53.659,53.066,53.2993,91800.0
2013-05-24 10:10:00,54.86,55.0,54.66,54.93,154300.0,53.3382,53.4743,53.1437,53.4062,154300.0
2013-05-24 10:20:00,54.97,54.97,54.75,54.81,18400.0,53.4451,53.4451,53.2312,53.2896,18400.0
2013-05-24 10:30:00,54.8,55.04,54.8,55.01,30800.0,53.2799,53.5132,53.2799,53.484,30800.0
2013-05-24 10:40:00,55.04,55.06,54.83,54.91,30300.0,53.5132,53.5326,53.309,53.3868,30300.0
2013-05-24 10:50:00,54.95,55.15,54.92,55.15,38300.0,53.4257,53.6201,53.3965,53.6201,38300.0
2013-05-24 11:00:00,55.16,55.17,54.92,55.08,40900.0,53.6299,53.6396,53.3965,53.5521,40900.0
2013-05-24 11:10:00,55.08,55.18,55.05,55.17,15200.0,53.5521,53.6493,53.5229,53.6396,15200.0
2013-05-24 11:20:00,55.13,55.18,55.02,55.09,17500.0,53.6007,53.6493,53.4937,53.5618,17500.0
2013-05-24 11:30:00,55.08,55.22,55.05,55.19,21200.0,53.5521,53.6882,53.5229,53.659,21200.0
2013-05-24 11:40:00,55.19,55.59,55.17,55.54,42700.0,53.659,54.0479,53.6396,53.9993,42700.0
2013-05-24 11:50:00,55.54,55.54,55.23,55.4,47900.0,53.9993,53.9993,53.6979,53.8632,47900.0
2013-05-24 12:00:00,55.44,55.82,55.41,55.73,34800.0,53.9021,54.2716,53.8729,54.1841,34800.0
2013-05-24 12:10:00,55.7,55.92,55.65,55.92,30000.0,54.1549,54.3688,54.1063,54.3688,30000.0
2013-05-24 12:20:00,55.91,56.11,55.89,56.11,39700.0,54.3591,54.5535,54.3396,54.5535,39700.0
2013-05-24 12:30:00,56.08,56.2,56.02,56.08,51200.0,54.5243,54.641,54.466,54.5243,51200.0
2013-05-24 12:40:00,56.14,56.24,56.07,56.21,22000.0,54.5827,54.6799,54.5146,54.6507,22000.0
2013-05-24 12:50:00,56.21,56.28,56.04,56.14,15700.0,54.6507,54.7188,54.4855,54.5827,15700.0
2013-05-24 13:00:00,56.11,56.13,55.98,56.12,13200.0,54.5535,54.573,54.4271,54.5632,13200.0
2013-05-24 13:10:00,56.09,56.12,55.96,56.08,16800.0,54.5341,54.5632,54.4077,54.5243,16800.0
2013-05-24 13:20:00,56.1,56.21,56.06,56.17,16200.0,54.5438,54.6507,54.5049,54.6118,16200.0
2013-05-24 13:30:00,56.16,56.33,56.16,56.22,22200.0,54.6021,54.7674,54.6021,54.6605,22200.0
2013-05-24 13:40:00,56.22,56.25,56.12,56.18,17200.0,54.6605,54.6896,54.5632,54.6216,17200.0
2013-05-24 13:50:00,56.16,56.19,56.04,56.15,14300.0,54.6021,54.6313,54.4855,54.5924,14300.0
2013-05-24 14:00:00,56.13,56.2,56.12,56.2,15700.0,54.573,54.641,54.5632,54.641,15700.0
2013-05-24 14:10:00,56.2,56.4,56.15,56.39,21400.0,54.641,54.8355,54.5924,54.8257,21400.0
2013-05-24 14:20:00,56.36,56.39,56.23,56.3,17800.0,54.7966,54.8257,54.6702,54.7382,17800.0
2013-05-24 14:30:00,56.28,56.34,56.18,56.2,26500.0,54.7188,54.7771,54.6216,54.641,26500.0
2013-05-24 14:40:00,56.19,56.38,56.19,56.35,35600.0,54.6313,54.816,54.6313,54.7869,35600.0
2013-05-24 14:50:00,56.32,56.45,56.19,56.26,33900.0,54.7577,54.8841,54.6313,54.6994,33900.0
2013-05-24 15:00:00,56.21,56.26,56.11,56.26,14400.0,54.6507,54.6994,54.5535,54.6994,14400.0
2013-05-24 15:10:00,56.26,56.31,56.11,56.11,7700.0,54.6994,54.748,54.5535,54.5535,7700.0
2013-05-24 15:20:00,56.13,56.23,56.05,56.1,35000.0,54.573,54.6702,54.4952,54.5438,35000.0
2013-05-24 15:30:00,56.09,56.16,55.98,56.02,27500.0,54.5341,54.6021,54.4271,54.466,27500.0
2013-05-24 15:40:00,56.04,56.23,56.03,56.23,33100.0,54.4855,54.6702,54.4757,54.6702,33100.0
2013-05-24 15:50:00,56.2,56.29,56.16,56.28,65000.0,54.641,54.7285,54.6021,54.7188,65000.0
2013-05-28 09:30:00,57.23,57.75,57.09,57.47,100200.0,55.6424,56.148,55.5063,55.8758,100200.0
2013-05-28 09:40:00,57.55,57.58,57.19,57.37,51900.0,55.9536,55.9827,55.6036,55.7786,51900.0
2013-05-28 09:50:00,57.43,57.62,57.12,57.29,57000.0,55.8369,56.0216,55.5355,55.7008,57000.0
2013-05-28 10:00:00,57.32,57.86,57.28,57.8,50900.0,55.7299,56.255,55.6911,56.1966,50900.0
2013-05-28 10:10:00,57.79,57.85,57.57,57.65,12200.0,56.1869,56.2452,55.973,56.0508,12200.0
2013-05-28 10:20:00,57.64,57.93,57.59,57.91,22600.0,56.0411,56.323,55.9925,56.3036,22600.0
2013-05-28 10:30:00,57.89,57.93,57.56,57.57,45100.0,56.2841,56.323,55.9633,55.973,45100.0
2013-05-28 10:40:00,57.53,57.65,57.38,57.65,24800.0,55.9341,56.0508,55.7883,56.0508,24800.0
2013-05-28 10:50:00,57.64,57.68,57.57,57.68,38500.0,56.0411,56.08,55.973,56.08,38500.0
2013-05-28 11:00:00,57.66,57.66,57.36,57.4,15300.0,56.0605,56.0605,55.7688,55.8077,15300.0
2013-05-28 11:10:00,57.39,57.48,57.25,57.44,28200.0,55.798,55.8855,55.6619,55.8466,28200.0
2013-05-28 11:20:00,57.44,57.45,57.25,57.36,43500.0,55.8466,55.8563,55.6619,55.7688,43500.0
2013-05-28 11:30:00,57.38,57.44,57.25,57.25,9300.0,55.7883,55.8466,55.6619,55.6619,9300.0
2013-05-28 11:40:00,57.27,57.32,57.05,57.06,18300.0,55.6813,55.7299,55.4674,55.4772,18300.0
2013-05-28 11:50:00,57.06,57.12,56.79,56.8,11400.0,55.4772,55.5355,55.2146,55.2244,11400.0
2013-05-28 12:00:00,56.83,57.11,56.75,56.85,32000.0,55.2535,55.5258,55.1758,55.273,32000.0
2013-05-28 12:10:00,56.83,57.0,56.7,56.82,31700.0,55.2535,55.4188,55.1271,55.2438,31700.0
2013-05-28 12:20:00,56.77,56.91,56.7,56.88,7800.0,55.1952,55.3313,55.1271,55.3022,7800.0
2013-05-28 12:30:00,56.83,56.97,56.8,56.91,19200.0,55.2535,55.3897,55.2244,55.3313,19200.0
2013-05-28 12:40:00,56.95,57.12,56.92,56.92,14800.0,55.3702,55.5355,55.341,55.341,14800.0
2013-05-28 12:50:00,56.95,57.1,56.92,57.09,27100.0,55.3702,55.516,55.341,55.5063,27100.0
2013-05-28 13:00:00,57.16,57.36,57.08,57.08,12100.0,55.5744,55.7688,55.4966,55.4966,12100.0
2013-05-28 13:10:00,57.12,57.37,57.12,57.36,12200.0,55.5355,55.7786,55.5355,55.7688,12200.0
2013-05-28 13:20:00,57.35,57.36,57.12,57.21,7800.0,55.7591,55.7688,55.5355,55.623,7800.0
2013-05-28 13:30:00,57.22,57.3,57.16,57.25,11800.0,55.6327,55.7105,55.5744,55.6619,11800.0
2013-05-28 13:40:00,57.18,57.27,57.07,57.19,18000.0,55.5938,55.6813,55.4869,55.6036,18000.0
2013-05-28 13:50:00,57.19,57.19,57.02,57.11,43000.0,55.6036,55.6036,55.4383,55.5258,43000.0
2013-05-28 14:00:00,57.07,57.14,57.03,57.13,28900.0,55.4869,55.5549,55.448,55.5452,28900.0
2013-05-28 14:10:00,57.13,57.14,56.88,57.06,30900.0,55.5452,55.5549,55.3022,55.4772,30900.0
2013-05-28 14:20:00,57.06,57.1,56.85,56.93,18000.0,55.4772,55.516,55.273,55.3508,18000.0
2013-05-28 14:30:00,56.93,56.99,56.78,56.8,10700.0,55.3508,55.4091,55.2049,55.2244,10700.0
2013-05-28 14:40:00,56.79,57.22,56.77,57.11,25400.0,55.2146,55.6327,55.1952,55.5258,25400.0
2013-05-28 14:50:00,57.09,57.26,57.09,57.21,12800.0,55.5063,55.6716,55.5063,55.623,12800.0
2013-05-28 15:00:00,57.21,57.28,57.1,57.13,10900.0,55.623,55.6911,55.516,55.5452,10900.0
2013-05-28 15:10:00,57.13,57.25,57.08,57.21,19900.0,55.5452,55.6619,55.4966,55.623,19900.0
2013-05-28 15:20:00,57.2,57.25,57.14,57.14,15900.0,55.6133,55.6619,55.5549,55.5549,15900.0
2013-05-28 15:30:00,57.16,57.41,57.11,57.38,28100.0,55.5744,55.8175,55.5258,55.7883,28100.0
2013-05-28 15:40:00,57.35,57.4,57.18,57.28,37400.0,55.7591,55.8077,55.5938,55.6911,37400.0
2013-05-28 15:50:00,57.27,57.28,57.13,57.19,126300.0,55.6813,55.6911,55.5452,55.6036,126300.0
2013-05-29 09:30:00,56.58,56.71,56.28,56.44,49200.0,55.0105,55.1369,54.7188,54.8744,49200.0
2013-05-29 09:40:00,56.45,56.54,56.2,56.33,31200.0,54.8841,54.9716,54.641,54.7674,31200.0
2013-05-29 09:50:00,56.39,56.47,56.22,56.43,25000.0,54.8257,54.9035,54.6605,54.8646,25000.0
2013-05-29 10:00:00,56.38,56.83,56.38,56.5,19800.0,54.816,55.2535,54.816,54.9327,19800.0
2013-05-29 10:10:00,56.45,56.79,56.41,56.79,27100.0,54.8841,55.2146,54.8452,55.2146,27100.0
2013-05-29 10:20:00,56.81,56.84,56.21,56.54,71300.0,55.2341,55.2633,54.6507,54.9716,71300.0
2013-05-29 10:30:00,56.5,56.57,56.45,56.5,13500.0,54.9327,55.0008,54.8841,54.9327,13500.0
2013-05-29 10:40:00,56.48,56.53,56.15,56.19,29800.0,54.9132,54.9619,54.5924,54.6313,29800.0
2013-05-29 10:50:00,56.25,56.32,55.82,55.85,32100.0,54.6896,54.7577,54.2716,54.3007,32100.0
2013-05-29 11:00:00,55.85,55.99,55.78,55.86,18000.0,54.3007,54.4368,54.2327,54.3104,18000.0
2013-05-29 11:10:00,55.89,56.3,55.89,56.3,22600.0,54.3396,54.7382,54.3396,54.7382,22600.0
2013-05-29 11:20:00,56.32,56.63,56.24,56.58,22300.0,54.7577,55.0591,54.6799,55.0105,22300.0
2013-05-29 11:30:00,56.57,56.58,56.26,56.28,28500.0,55.0008,55.0105,54.6994,54.7188,28500.0
2013-05-29 11:40:00,56.29,56.67,56.23,56.61,28100.0,54.7285,55.098,54.6702,55.0396,28100.0
2013-05-29 11:50:00,56.64,56.64,56.43,56.59,14700.0,55.0688,55.0688,54.8646,55.0202,14700.0
2013-05-29 12:00:00,56.58,56.67,56.43,56.45,23900.0,55.0105,55.098,54.8646,54.8841,23900.0
2013-05-29 12:10:00,56.47,56.74,56.45,56.68,9000.0,54.9035,55.166,54.8841,55.1077,9000.0
2013-05-29 12:20:00,56.68,56.68,56.47,56.55,13900.0,55.1077,55.1077,54.9035,54.9813,13900.0
2013-05-29 12:30:00,56.56,56.59,56.45,56.51,8000.0,54.991,55.0202,54.8841,54.9424,8000.0
2013-05-29 12:40:00,56.5,56.55,56.35,56.36,11600.0,54.9327,54.9813,54.7869,54.7966,11600.0
2013-05-29 12:50:00,56.34,56.48,56.31,56.38,18800.0,54.7771,54.9132,54.748,54.816,18800.0
2013-05-29 13:00:00,56.38,56.63,56.38,56.53,20200.0,54.816,55.0591,54.816,54.9619,20200.0
2013-05-29 13:10:00,56.51,56.54,56.32,56.49,9600.0,54.9424,54.9716,54.7577,54.923,9600.0
2013-05-29 13:20:00,56.54,56.61,56.38,56.61,11400.0,54.9716,55.0396,54.816,55.0396,11400.0
2013-05-29 13:30:00,56.64,56.93,56.58,56.92,11700.0,55.0688,55.3508,55.0105,55.341,11700.0
2013-05-29 13:40:00,56.94,56.98,56.79,56.8,11600.0,55.3605,55.3994,55.2146,55.2244,11600.0
2013-05-29 13:50:00,56.79,56.97,56.72,56.87,13700.0,55.2146,55.3897,55.1466,55.2924,13700.0
2013-05-29 14:00:00,56.87,57.01,56.76,56.96,15000.0,55.2924,55.4285,55.1855,55.3799,15000.0
2013-05-29 14:10:00,56.88,57.1,56.87,56.89,16200.0,55.3022,55.516,55.2924,55.3119,16200.0
2013-05-29 14:20:00,56.91,57.1,56.91,56.95,13700.0,55.3313,55.516,55.3313,55.3702,13700.0
2013-05-29 14:30:00,56.94,56.99,56.85,56.98,18500.0,55.3605,55.4091,55.273,55.3994,18500.0
2013-05-29 14:40:00,56.99,57.16,56.96,56.99,17900.0,55.4091,55.5744,55.3799,55.4091,17900.0
2013-05-29 14:50:00,56.98,57.2,56.98,57.04,27700.0,55.3994,55.6133,55.3994,55.4577,27700.0
2013-05-29 15:00:00,57.05,57.21,57.03,57.17,74800.0,55.4674,55.623,55.448,55.5841,74800.0
2013-05-29 15:10:00,57.13,57.14,57.04,57.1,35200.0,55.5452,55.5549,55.4577,55.516,35200.0
2013-05-29 15:20:00,57.09,57.15,56.96,57.13,66000.0,55.5063,55.5647,55.3799,55.5452,66000.0
2013-05-29 15:30:00,57.13,57.17,57.08,57.11,57800.0,55.5452,55.5841,55.4966,55.5258,57800.0
2013-05-29 15:40:00,57.11,57.14,57.02,57.09,80600.0,55.5258,55.5549,55.4383,55.5063,80600.0
2013-05-29 15:50:00,57.09,57.1,56.9,56.99,133600.0,55.5063,55.516,55.3216,55.4091,133600.0
2013-05-30 09:30:00,57.2,57.27,56.92,57.04,41700.0,55.6133,55.6813,55.341,55.4577,41700.0
2013-05-30 09:40:00,57.08,57.7,57.02,57.69,56600.0,55.4966,56.0994,55.4383,56.0897,56600.0
2013-05-30 09:50:00,57.73,57.77,57.32,57.35,24800.0,56.1286,56.1675,55.7299,55.7591,24800.0
2013-05-30 10:00:00,57.29,57.47,56.84,56.86,116400.0,55.7008,55.8758,55.2633,55.2827,116400.0
2013-05-30 10:10:00,56.84,57.1,56.77,57.03,25600.0,55.2633,55.516,55.1952,55.448,25600.0
2013-05-30 10:20:00,57.1,57.13,56.66,56.86,39600.0,55.516,55.5452,55.0883,55.2827,39600.0
2013-05-30 10:30:00,56.86,57.06,56.86,56.95,14500.0,55.2827,55.4772,55.2827,55.3702,14500.0
2013-05-30 10:40:00,56.93,57.03,56.86,56.9,47400.0,55.3508,55.448,55.2827,55.3216,47400.0
2013-05-30 10:50:00,56.89,56.89,56.72,56.85,28500.0,55.3119,55.3119,55.1466,55.273,28500.0
2013-05-30 11:00:00,56.86,56.99,56.54,56.54,23500.0,55.2827,55.4091,54.9716,54.9716,23500.0
2013-05-30 11:10:00,56.58,56.92,56.58,56.75,37600.0,55.0105,55.341,55.0105,55.1758,37600.0
2013-05-30 11:20:00,56.75,56.88,56.72,56.82,16100.0,55.1758,55.3022,55.1466,55.2438,16100.0
2013-05-30 11:30:00,56.82,56.89,56.77,56.86,11500.0,55.2438,55.3119,55.1952,55.2827,11500.0
2013-05-30 11:40:00,56.86,57.01,56.84,56.99,12200.0,55.2827,55.4285,55.2633,55.4091,12200.0
2013-05-30 11:50:00,57.0,57.12,56.94,57.0,26700.0,55.4188,55.5355,55.3605,55.4188,26700.0
2013-05-30 12:00:00,56.97,57.1,56.87,56.87,8100.0,55.3897,55.516,55.2924,55.2924,8100.0
2013-05-30 12:10:00,56.87,56.87,56.68,56.76,49300.0,55.2924,55.2924,55.1077,55.1855,49300.0
2013-05-30 12:20:00,56.79,56.79,56.66,56.67,10400.0,55.2146,55.2146,55.0883,55.098,10400.0
2013-05-30 12:30:00,56.7,56.75,56.56,56.56,13500.0,55.1271,55.1758,54.991,54.991,13500.0
2013-05-30 12:40:00,56.57,56.72,56.41,56.69,26600.0,55.0008,55.1466,54.8452,55.1174,26600.0
2013-05-30 12:50:00,56.67,56.87,56.61,56.87,9800.0,55.098,55.2924,55.0396,55.2924,9800.0
2013-05-30 13:00:00,56.88,56.95,56.8,56.95,18300.0,55.3022,55.3702,55.2244,55.3702,18300.0
2013-05-30 13:10:00,56.92,56.98,56.85,56.9,7300.0,55.341,55.3994,55.273,55.3216,7300.0
2013-05-30 13:20:00,56.9,57.0,56.8,57.0,22400.0,55.3216,55.4188,55.2244,55.4188,22400.0
2013-05-30 13:30:00,57.0,57.23,56.99,57.23,33100.0,55.4188,55.6424,55.4091,55.6424,33100.0
2013-05-30 13:40:00,57.2,57.23,57.06,57.06,23800.0,55.6133,55.6424,55.4772,55.4772,23800.0
2013-05-30 13:50:00,57.06,57.24,57.04,57.22,8300.0,55.4772,55.6522,55.4577,55.6327,8300.0
2013-05-30 14:00:00,57.22,57.29,57.15,57.22,10600.0,55.6327,55.7008,55.5647,55.6327,10600.0
2013-05-30 14:10:00,57.19,57.27,57.1,57.17,7600.0,55.6036,55.6813,55.516,55.5841,7600.0
2013-05-30 14:20:00,57.19,57.33,57.19,57.27,15600.0,55.6036,55.7397,55.6036,55.6813,15600.0
2013-05-30 14:30:00,57.31,57.43,57.27,57.38,15900.0,55.7202,55.8369,55.6813,55.7883,15900.0
2013-05-30 14:40:00,57.39,57.7,57.38,57.69,32800.0,55.798,56.0994,55.7883,56.0897,32800.0
2013-05-30 14:50:00,57.68,57.72,57.39,57.39,46200.0,56.08,56.1189,55.798,55.798,46200.0
2013-05-30 15:00:00,57.39,57.44,57.31,57.43,61600.0,55.798,55.8466,55.7202,55.8369,61600.0
2013-05-30 15:10:00,57.43,57.44,57.26,57.29,123400.0,55.8369,55.8466,55.6716,55.7008,123400.0
2013-05-30 15:20:00,57.3,57.36,57.24,57.32,55600.0,55.7105,55.7688,55.6522,55.7299,55600.0
2013-05-30 15:30:00,57.32,57.44,57.27,57.41,49500.0,55.7299,55.8466,55.6813,55.8175,49500.0
2013-05-30 15:40:00,57.43,57.45,57.32,57.39,72700.0,55.8369,55.8563,55.7299,55.798,72700.0
2013-05-30 15:50:00,57.35,57.46,57.33,57.41,131100.0,55.7591,55.8661,55.7397,55.8175,131100.0
2013-05-31 09:30:00,57.09,57.13,56.8,57.08,40500.0,55.5063,55.5452,55.2244,55.4966,40500.0
2013-05-31 09:40:00,57.08,57.57,57.04,57.54,52600.0,55.4966,55.973,55.4577,55.9438,52600.0
2013-05-31 09:50:00,57.47,57.57,57.08,57.34,29500.0,55.8758,55.973,55.4966,55.7494,29500.0
2013-05-31 10:00:00,57.38,57.42,57.21,57.34,46900.0,55.7883,55.8272,55.623,55.7494,46900.0
2013-05-31 10:10:00,57.32,57.83,57.31,57.67,27900.0,55.7299,56.2258,55.7202,56.0702,27900.0
2013-05-31 10:20:00,57.66,57.69,57.47,57.55,19800.0,56.0605,56.0897,55.8758,55.9536,19800.0
2013-05-31 10:30:00,57.51,57.73,57.48,57.66,22700.0,55.9147,56.1286,55.8855,56.0605,22700.0
2013-05-31 10:40:00,57.66,57.68,57.44,57.55,20300.0,56.0605,56.08,55.8466,55.9536,20300.0
2013-05-31 10:50:00,57.57,57.66,57.5,57.62,11700.0,55.973,56.0605,55.905,56.0216,11700.0
2013-05-31 11:00:00,57.64,58.0,57.6,58.0,26700.0,56.0411,56.3911,56.0022,56.3911,26700.0
2013-05-31 11:10:00,58.0,58.03,57.82,57.82,14100.0,56.3911,56.4203,56.2161,56.2161,14100.0
2013-05-31 11:20:00,57.8,57.9,57.73,57.78,109200.0,56.1966,56.2939,56.1286,56.1772,109200.0
2013-05-31 11:30:00,57.79,57.92,57.68,57.88,29100.0,56.1869,56.3133,56.08,56.2744,29100.0
2013-05-31 11:40:00,57.85,57.94,57.82,57.85,15000.0,56.2452,56.3327,56.2161,56.2452,15000.0
2013-05-31 11:50:00,57.88,57.95,57.64,57.64,23900.0,56.2744,56.3425,56.0411,56.0411,23900.0
2013-05-31 12:00:00,57.64,57.77,57.39,57.77,28200.0,56.0411,56.1675,55.798,56.1675,28200.0
2013-05-31 12:10:00,57.76,57.82,57.67,57.82,16100.0,56.1577,56.2161,56.0702,56.2161,16100.0
2013-05-31 12:20:00,57.84,57.89,57.72,57.82,11000.0,56.2355,56.2841,56.1189,56.2161,11000.0
2013-05-31 12:30:00,57.78,57.78,57.58,57.61,11300.0,56.1772,56.1772,55.9827,56.0119,11300.0
2013-05-31 12:40:00,57.59,57.75,57.57,57.75,6900.0,55.9925,56.148,55.973,56.148,6900.0
2013-05-31 12:50:00,57.76,57.79,57.57,57.57,11600.0,56.1577,56.1869,55.973,55.973,11600.0
2013-05-31 13:00:00,57.62,57.76,57.58,57.72,5900.0,56.0216,56.1577,55.9827,56.1189,5900.0
2013-05-31 13:10:00,57.69,57.69,57.52,57.53,8200.0,56.0897,56.0897,55.9244,55.9341,8200.0
2013-05-31 13:20:00,57.55,57.64,57.53,57.53,9800.0,55.9536,56.0411,55.9341,55.9341,9800.0
2013-05-31 13:30:00,57.53,57.54,57.45,57.47,13800.0,55.9341,55.9438,55.8563,55.8758,13800.0
2013-05-31 13:40:00,57.45,57.55,57.44,57.49,5200.0,55.8563,55.9536,55.8466,55.8952,5200.0
2013-05-31 13:50:00,57.44,57.58,57.37,57.58,11000.0,55.8466,55.9827,55.7786,55.9827,11000.0
2013-05-31 14:00:00,57.59,57.59,57.46,57.56,5600.0,55.9925,55.9925,55.8661,55.9633,5600.0
2013-05-31 14:10:00,57.49,57.49,57.2,57.3,13000.0,55.8952,55.8952,55.6133,55.7105,13000.0
2013-05-31 14:20:00,57.23,57.33,57.22,57.26,6900.0,55.6424,55.7397,55.6327,55.6716,6900.0
2013-05-31 14:30:00,57.27,57.3,56.98,56.98,11300.0,55.6813,55.7105,55.3994,55.3994,11300.0
2013-05-31 14:40:00,56.98,57.02,56.86,56.88,14200.0,55.3994,55.4383,55.2827,55.3022,14200.0
2013-05-31 14:50:00,56.87,56.95,56.7,56.79,29800.0,55.2924,55.3702,55.1271,55.2146,29800.0
2013-05-31 15:00:00,56.79,57.04,56.75,57.0,18000.0,55.2146,55.4577,55.1758,55.4188,18000.0
2013-05-31 15:10:00,57.01,57.06,56.83,56.93,27000.0,55.4285,55.4772,55.2535,55.3508,27000.0
2013-05-31 15:20:00,56.96,57.21,56.94,57.02,16300.0,55.3799,55.623,55.3605,55.4383,16300.0
2013-05-31 15:30:00,57.0,57.12,56.86,56.98,24000.0,55.4188,55.5355,55.2827,55.3994,24000.0
2013-05-31 15:40:00,56.96,57.2,56.96,57.06,48800.0,55.3799,55.6133,55.3799,55.4772,48800.0
2013-05-31 15:50:00,57.03,57.16,56.84,56.84,202200.0,55.448,55.5744,55.2633,55.2633,202200.0
2013-06-03 09:30:00,56.87,57.0,56.39,56.39,87900.0,55.2924,55.4188,54.8257,54.8257,87900.0
2013-06-03 09:40:00,56.39,56.39,55.53,55.83,79800.0,54.8257,54.8257,53.9896,54.2813,79800.0
2013-06-03 09:50:00,55.8,56.48,55.8,56.05,37700.0,54.2521,54.9132,54.2521,54.4952,37700.0
2013-06-03 10:00:00,55.96,56.28,55.63,56.27,96400.0,54.4077,54.7188,54.0868,54.7091,96400.0
2013-06-03 10:10:00,56.26,56.56,55.95,55.99,46100.0,54.6994,54.991,54.398,54.4368,46100.0
2013-06-03 10:20:00,55.98,56.18,55.43,55.52,72400.0,54.4271,54.6216,53.8924,53.9799,72400.0
2013-06-03 10:30:00,55.52,55.54,54.8,54.93,112800.0,53.9799,53.9993,53.2799,53.4062,112800.0
2013-06-03 10:40:00,54.91,54.91,54.24,54.55,64400.0,53.3868,53.3868,52.7354,53.0368,64400.0
2013-06-03 10:50:00,54.55,54.64,54.36,54.59,47300.0,53.0368,53.1243,52.8521,53.0757,47300.0
2013-06-03 11:00:00,54.59,54.65,54.03,54.25,69600.0,53.0757,53.134,52.5312,52.7451,69600.0
2013-06-03 11:10:00,54.28,54.37,54.01,54.24,55800.0,52.7743,52.8618,52.5118,52.7354,55800.0
2013-06-03 11:20:00,54.23,54.26,53.79,54.0,59600.0,52.7257,52.7548,52.2979,52.502,59600.0
2013-06-03 11:30:00,53.95,54.11,53.87,54.05,66500.0,52.4534,52.609,52.3756,52.5507,66500.0
2013-06-03 11:40:00,54.03,54.57,53.96,54.5,80700.0,52.5312,53.0562,52.4632,52.9882,80700.0
2013-06-03 11:50:00,54.5,54.55,54.28,54.38,110300.0,52.9882,53.0368,52.7743,52.8715,110300.0
2013-06-03 12:00:00,54.39,54.47,54.25,54.31,87300.0,52.8812,52.959,52.7451,52.8034,87300.0
2013-06-03 12:10:00,54.36,54.44,53.98,54.21,88200.0,52.8521,52.9298,52.4826,52.7062,88200.0
2013-06-03 12:20:00,54.2,54.31,54.03,54.13,30600.0,52.6965,52.8034,52.5312,52.6284,30600.0
2013-06-03 12:30:00,54.13,54.18,53.9,53.96,74900.0,52.6284,52.6771,52.4048,52.4632,74900.0
2013-06-03 12:40:00,53.96,54.15,53.95,54.15,29700.0,52.4632,52.6479,52.4534,52.6479,29700.0
2013-06-03 12:50:00,54.13,54.37,54.13,54.28,48400.0,52.6284,52.8618,52.6284,52.7743,48400.0
2013-06-03 13:00:00,54.28,54.49,54.06,54.4,27400.0,52.7743,52.9785,52.5604,52.8909,27400.0
2013-06-03 13:10:00,54.33,54.43,54.13,54.16,12700.0,52.8229,52.9201,52.6284,52.6576,12700.0
2013-06-03 13:20:00,54.15,54.15,53.99,54.15,31900.0,52.6479,52.6479,52.4923,52.6479,31900.0
2013-06-03 13:30:00,54.15,54.18,53.99,54.07,23100.0,52.6479,52.6771,52.4923,52.5701,23100.0
2013-06-03 13:40:00,54.03,54.06,53.75,54.01,71900.0,52.5312,52.5604,52.259,52.5118,71900.0
2013-06-03 13:50:00,54.01,54.05,53.87,53.94,36300.0,52.5118,52.5507,52.3756,52.4437,36300.0
2013-06-03 14:00:00,53.93,54.41,53.85,54.27,26200.0,52.434,52.9007,52.3562,52.7646,26200.0
2013-06-03 14:10:00,54.32,54.42,54.01,54.11,32400.0,52.8132,52.9104,52.5118,52.609,32400.0
2013-06-03 14:20:00,54.1,54.28,54.05,54.05,23300.0,52.5993,52.7743,52.5507,52.5507,23300.0
2013-06-03 14:30:00,54.04,54.16,53.85,54.09,32500.0,52.5409,52.6576,52.3562,52.5895,32500.0
2013-06-03 14:40:00,54.12,54.39,54.02,54.02,50900.0,52.6187,52.8812,52.5215,52.5215,50900.0
2013-06-03 14:50:00,54.03,54.33,54.0,54.22,24700.0,52.5312,52.8229,52.502,52.7159,24700.0
2013-06-03 15:00:00,54.3,54.43,54.13,54.23,34200.0,52.7937,52.9201,52.6284,52.7257,34200.0
2013-06-03 15:10:00,54.21,54.27,54.07,54.14,22100.0,52.7062,52.7646,52.5701,52.6382,22100.0
2013-06-03 15:20:00,54.13,54.24,53.99,54.07,55100.0,52.6284,52.7354,52.4923,52.5701,55100.0
2013-06-03 15:30:00,54.07,54.2,54.03,54.16,45800.0,52.5701,52.6965,52.5312,52.6576,45800.0
2013-06-03 15:40:00,54.16,54.73,54.15,54.72,110600.0,52.6576,53.2118,52.6479,53.2021,110600.0
2013-06-03 15:50:00,54.72,55.03,54.67,55.02,319400.0,53.2021,53.5035,53.1535,53.4937,319400.0
2013-06-04 09:30:00,55.01,55.84,54.76,55.4,62700.0,53.484,54.291,53.241,53.8632,62700.0
2013-06-04 09:40:00,55.32,55.43,55.1,55.18,33100.0,53.7854,53.8924,53.5715,53.6493,33100.0
2013-06-04 09:50:00,55.17,55.3,54.89,55.08,53600.0,53.6396,53.766,53.3674,53.5521,53600.0
2013-06-04 10:00:00,55.1,55.33,54.92,55.01,29600.0,53.5715,53.7951,53.3965,53.484,29600.0
2013-06-04 10:10:00,54.98,55.1,54.76,54.83,55400.0,53.4549,53.5715,53.241,53.309,55400.0
2013-06-04 10:20:00,54.87,54.93,54.67,54.78,57400.0,53.3479,53.4062,53.1535,53.2604,57400.0
2013-06-04 10:30:00,54.78,55.12,54.72,55.11,22300.0,53.2604,53.591,53.2021,53.5813,22300.0
2013-06-04 10:40:00,55.14,55.14,54.64,54.69,41600.0,53.6104,53.6104,53.1243,53.1729,41600.0
2013-06-04 10:50:00,54.73,54.74,54.15,54.36,42900.0,53.2118,53.2215,52.6479,52.8521,42900.0
2013-06-04 11:00:00,54.33,54.43,54.2,54.23,34400.0,52.8229,52.9201,52.6965,52.7257,34400.0
2013-06-04 11:10:00,54.24,54.45,54.24,54.36,27000.0,52.7354,52.9396,52.7354,52.8521,27000.0
2013-06-04 11:20:00,54.36,54.52,54.34,54.48,28500.0,52.8521,53.0076,52.8326,52.9687,28500.0
2013-06-04 11:30:00,54.42,54.42,54.04,54.27,23700.0,52.9104,52.9104,52.5409,52.7646,23700.0
2013-06-04 11:40:00,54.27,54.53,54.23,54.28,15900.0,52.7646,53.0173,52.7257,52.7743,15900.0
2013-06-04 11:50:00,54.27,54.42,54.23,54.28,20400.0,52.7646,52.9104,52.7257,52.7743,20400.0
2013-06-04 12:00:00,54.25,54.25,53.94,54.05,31800.0,52.7451,52.7451,52.4437,52.5507,31800.0
2013-06-04 12:10:00,54.03,54.07,53.72,53.75,30700.0,52.5312,52.5701,52.2298,52.259,30700.0
2013-06-04 12:20:00,53.75,53.81,53.51,53.61,56600.0,52.259,52.3173,52.0256,52.1229,56600.0
2013-06-04 12:30:00,53.61,53.9,53.6,53.88,21200.0,52.1229,52.4048,52.1131,52.3854,21200.0
2013-06-04 12:40:00,53.89,53.92,53.65,53.71,13200.0,52.3951,52.4243,52.1618,52.2201,13200.0
2013-06-04 12:50:00,53.72,53.76,53.64,53.73,32100.0,52.2298,52.2687,52.152,52.2395,32100.0
2013-06-04 13:00:00,53.72,53.92,53.68,53.92,15500.0,52.2298,52.4243,52.1909,52.4243,15500.0
2013-06-04 13:10:00,53.93,53.98,53.86,53.95,17800.0,52.434,52.4826,52.3659,52.4534,17800.0
2013-06-04 13:20:00,53.95,53.95,53.3,53.44,30400.0,52.4534,52.4534,51.8215,51.9576,30400.0
2013-06-04 13:30:00,53.41,53.49,53.1,53.2,50800.0,51.9284,52.0062,51.627,51.7242,50800.0
2013-06-04 13:40:00,53.2,53.33,53.09,53.09,28200.0,51.7242,51.8506,51.6173,51.6173,28200.0
2013-06-04 13:50:00,53.1,53.39,53.05,53.1,53700.0,51.627,51.909,51.5784,51.627,53700.0
2013-06-04 14:00:00,53.08,53.08,52.86,52.86,68800.0,51.6076,51.6076,51.3937,51.3937,68800.0
2013-06-04 14:10:00,52.86,52.9,51.5,52.72,273600.0,51.3937,51.4326,50.0714,51.2576,273600.0
2013-06-04 14:20:00,52.74,52.99,52.69,52.89,120600.0,51.277,51.5201,51.2284,51.4228,120600.0
2013-06-04 14:30:00,52.9,53.08,52.86,52.97,74000.0,51.4326,51.6076,51.3937,51.5006,74000.0
2013-06-04 14:40:00,53.01,53.2,52.96,53.17,39000.0,51.5395,51.7242,51.4909,51.6951,39000.0
2013-06-04 14:50:00,53.17,53.32,52.84,52.94,66800.0,51.6951,51.8409,51.3742,51.4714,66800.0
2013-06-04 15:00:00,52.94,53.24,52.85,53.1,93700.0,51.4714,51.7631,51.3839,51.627,93700.0
2013-06-04 15:10:00,53.13,53.19,52.68,52.77,64400.0,51.6562,51.7145,51.2187,51.3062,64400.0
2013-06-04 15:20:00,52.78,52.78,52.61,52.7,77900.0,51.3159,51.3159,51.1506,51.2381,77900.0
2013-06-04 15:30:00,52.7,53.13,52.67,53.0,99800.0,51.2381,51.6562,51.2089,51.5298,99800.0
2013-06-04 15:40:00,53.01,53.04,52.76,52.76,109500.0,51.5395,51.5687,51.2964,51.2964,109500.0
2013-06-04 15:50:00,52.76,53.0,52.62,52.89,223800.0,51.2964,51.5298,51.1603,51.4228,223800.0
2013-06-05 09:30:00,52.62,52.86,51.75,51.82,163000.0,51.1603,51.3937,50.3145,50.3825,163000.0
2013-06-05 09:40:00,51.87,52.24,51.55,52.07,164600.0,50.4311,50.7909,50.12,50.6256,164600.0
2013-06-05 09:50:00,52.07,52.46,51.75,51.8,107300.0,50.6256,51.0048,50.3145,50.3631,107300.0
2013-06-05 10:00:00,51.81,52.24,51.76,51.78,99500.0,50.3728,50.7909,50.3242,50.3436,99500.0
2013-06-05 10:10:00,51.79,51.9,51.6,51.69,124900.0,50.3533,50.4603,50.1686,50.2561,124900.0
2013-06-05 10:20:00,51.68,52.29,51.68,52.27,95200.0,50.2464,50.8395,50.2464,50.82,95200.0
2013-06-05 10:30:00,52.21,52.28,51.86,51.92,83700.0,50.7617,50.8298,50.4214,50.4797,83700.0
2013-06-05 10:40:00,51.93,52.06,51.77,51.86,83400.0,50.4895,50.6159,50.3339,50.4214,83400.0
2013-06-05 10:50:00,51.86,51.95,51.75,51.81,62100.0,50.4214,50.5089,50.3145,50.3728,62100.0
2013-06-05 11:00:00,51.8,51.87,51.62,51.64,89100.0,50.3631,50.4311,50.1881,50.2075,89100.0
2013-06-05 11:10:00,51.69,51.97,51.61,51.73,29900.0,50.2561,50.5284,50.1783,50.295,29900.0
2013-06-05 11:20:00,51.74,51.83,51.7,51.72,33000.0,50.3047,50.3922,50.2658,50.2853,33000.0
2013-06-05 11:30:00,51.73,51.9,51.6,51.87,46300.0,50.295,50.4603,50.1686,50.4311,46300.0
2013-06-05 11:40:00,51.83,51.98,51.8,51.83,59700.0,50.3922,50.5381,50.3631,50.3922,59700.0
2013-06-05 11:50:00,51.8,51.84,51.68,51.77,35300.0,50.3631,50.402,50.2464,50.3339,35300.0
2013-06-05 12:00:00,51.76,51.87,51.7,51.83,60200.0,50.3242,50.4311,50.2658,50.3922,60200.0
2013-06-05 12:10:00,51.83,51.88,51.7,51.73,117900.0,50.3922,50.4409,50.2658,50.295,117900.0
2013-06-05 12:20:00,51.75,51.81,51.72,51.72,59300.0,50.3145,50.3728,50.2853,50.2853,59300.0
2013-06-05 12:30:00,51.72,51.73,51.47,51.5,80400.0,50.2853,50.295,50.0422,50.0714,80400.0
2013-06-05 12:40:00,51.52,51.6,51.21,51.29,59200.0,50.0908,50.1686,49.7894,49.8672,59200.0
2013-06-05 12:50:00,51.3,51.32,51.12,51.3,37200.0,49.8769,49.8964,49.7019,49.8769,37200.0
2013-06-05 13:00:00,51.33,51.48,51.25,51.46,80100.0,49.9061,50.0519,49.8283,50.0325,80100.0
2013-06-05 13:10:00,51.45,51.69,51.43,51.56,51000.0,50.0228,50.2561,50.0033,50.1297,51000.0
2013-06-05 13:20:00,51.6,51.8,51.45,51.73,48500.0,50.1686,50.3631,50.0228,50.295,48500.0
2013-06-05 13:30:00,51.74,51.8,51.61,51.66,58100.0,50.3047,50.3631,50.1783,50.227,58100.0
2013-06-05 13:40:00,51.73,51.83,51.65,51.72,76700.0,50.295,50.3922,50.2172,50.2853,76700.0
2013-06-05 13:50:00,51.74,51.8,51.6,51.75,20100.0,50.3047,50.3631,50.1686,50.3145,20100.0
2013-06-05 14:00:00,51.75,51.83,51.65,51.78,37700.0,50.3145,50.3922,50.2172,50.3436,37700.0
2013-06-05 14:10:00,51.75,51.8,51.64,51.74,21700.0,50.3145,50.3631,50.2075,50.3047,21700.0
2013-06-05 14:20:00,51.75,51.75,51.44,51.44,28100.0,50.3145,50.3145,50.0131,50.0131,28100.0
2013-06-05 14:30:00,51.46,51.79,51.36,51.71,19900.0,50.0325,50.3533,49.9353,50.2756,19900.0
2013-06-05 14:40:00,51.69,51.8,51.61,51.69,58600.0,50.2561,50.3631,50.1783,50.2561,58600.0
2013-06-05 14:50:00,51.74,51.82,51.48,51.68,25000.0,50.3047,50.3825,50.0519,50.2464,25000.0
2013-06-05 15:00:00,51.67,51.7,51.41,51.43,34500.0,50.2367,50.2658,49.9839,50.0033,34500.0
2013-06-05 15:10:00,51.39,51.63,51.39,51.51,44800.0,49.9644,50.1978,49.9644,50.0811,44800.0
2013-06-05 15:20:00,51.54,51.71,51.41,51.52,58300.0,50.1103,50.2756,49.9839,50.0908,58300.0
2013-06-05 15:30:00,51.56,51.74,51.46,51.64,47400.0,50.1297,50.3047,50.0325,50.2075,47400.0
2013-06-05 15:40:00,51.65,51.74,51.53,51.53,92500.0,50.2172,50.3047,50.1006,50.1006,92500.0
2013-06-05 15:50:00,51.52,51.6,51.25,51.44,287000.0,50.0908,50.1686,49.8283,50.0131,287000.0
2013-06-06 09:30:00,51.19,51.26,50.91,51.17,250600.0,49.77,49.8381,49.4978,49.7505,250600.0
2013-06-06 09:40:00,51.13,51.18,50.82,50.9,140800.0,49.7117,49.7603,49.4103,49.488,140800.0
2013-06-06 09:50:00,50.89,51.08,50.86,51.07,192800.0,49.4783,49.663,49.4491,49.6533,192800.0
2013-06-06 10:00:00,51.08,51.12,50.78,50.78,144100.0,49.663,49.7019,49.3714,49.3714,144100.0
2013-06-06 10:10:00,50.77,50.77,50.55,50.68,94700.0,49.3616,49.3616,49.1477,49.2741,94700.0
2013-06-06 10:20:00,50.69,50.92,50.52,50.53,77800.0,49.2839,49.5075,49.1186,49.1283,77800.0
2013-06-06 10:30:00,50.55,50.56,50.35,50.4,86100.0,49.1477,49.1575,48.9533,49.0019,86100.0
2013-06-06 10:40:00,50.39,50.56,50.26,50.43,85300.0,48.9922,49.1575,48.8658,49.0311,85300.0
2013-06-06 10:50:00,50.45,50.52,50.17,50.42,125200.0,49.0505,49.1186,48.7783,49.0214,125200.0
2013-06-06 11:00:00,50.44,50.68,50.26,50.51,159000.0,49.0408,49.2741,48.8658,49.1089,159000.0
2013-06-06 11:10:00,50.51,50.82,50.5,50.58,140600.0,49.1089,49.4103,49.0991,49.1769,140600.0
2013-06-06 11:20:00,50.58,50.62,50.42,50.54,99900.0,49.1769,49.2158,49.0214,49.138,99900.0
2013-06-06 11:30:00,50.54,50.58,50.45,50.52,55900.0,49.138,49.1769,49.0505,49.1186,55900.0
2013-06-06 11:40:00,50.52,50.53,50.46,50.51,58400.0,49.1186,49.1283,49.0602,49.1089,58400.0
2013-06-06 11:50:00,50.49,50.52,49.9,50.1,155100.0,49.0894,49.1186,48.5158,48.7102,155100.0
2013-06-06 12:00:00,50.07,50.08,49.8,49.99,216200.0,48.6811,48.6908,48.4186,48.6033,216200.0
2013-06-06 12:10:00,50.0,50.01,49.6,49.64,181400.0,48.613,48.6227,48.2241,48.263,181400.0
2013-06-06 12:20:00,49.63,49.73,49.22,49.31,203500.0,48.2533,48.3505,47.8546,47.9421,203500.0
2013-06-06 12:30:00,49.36,49.63,49.12,49.51,113100.0,47.9908,48.2533,47.7574,48.1366,113100.0
2013-06-06 12:40:00,49.55,49.71,49.47,49.65,52700.0,48.1755,48.331,48.0977,48.2727,52700.0
2013-06-06 12:50:00,49.65,49.81,49.59,49.78,129800.0,48.2727,48.4283,48.2144,48.3991,129800.0
2013-06-06 13:00:00,49.81,50.56,49.81,50.29,90500.0,48.4283,49.1575,48.4283,48.895,90500.0
2013-06-06 13:10:00,50.3,50.44,50.22,50.22,76100.0,48.9047,49.0408,48.8269,48.8269,76100.0
2013-06-06 13:20:00,50.21,50.28,50.09,50.27,45700.0,48.8172,48.8852,48.7005,48.8755,45700.0
2013-06-06 13:30:00,50.27,50.39,50.22,50.27,71300.0,48.8755,48.9922,48.8269,48.8755,71300.0
2013-06-06 13:40:00,50.26,50.4,50.25,50.32,61500.0,48.8658,49.0019,48.8561,48.9241,61500.0
2013-06-06 13:50:00,50.33,50.38,50.06,50.21,123200.0,48.9338,48.9825,48.6713,48.8172,123200.0
2013-06-06 14:00:00,50.2,50.31,50.01,50.11,63900.0,48.8075,48.9144,48.6227,48.72,63900.0
2013-06-06 14:10:00,50.12,50.21,50.03,50.19,82800.0,48.7297,48.8172,48.6422,48.7977,82800.0
2013-06-06 14:20:00,50.17,50.27,50.15,50.23,67600.0,48.7783,48.8755,48.7588,48.8366,67600.0
2013-06-06 14:30:00,50.24,50.26,50.15,50.2,75600.0,48.8463,48.8658,48.7588,48.8075,75600.0
2013-06-06 14:40:00,50.2,50.32,50.15,50.19,86600.0,48.8075,48.9241,48.7588,48.7977,86600.0
2013-06-06 14:50:00,50.18,50.33,49.98,50.18,147800.0,48.788,48.9338,48.5936,48.788,147800.0
2013-06-06 15:00:00,50.18,50.23,50.02,50.05,182500.0,48.788,48.8366,48.6324,48.6616,182500.0
2013-06-06 15:10:00,50.04,50.11,50.0,50.01,147900.0,48.6519,48.72,48.613,48.6227,147900.0
2013-06-06 15:20:00,50.01,50.12,49.98,50.07,166500.0,48.6227,48.7297,48.5936,48.6811,166500.0
2013-06-06 15:30:00,50.06,50.27,50.06,50.21,158600.0,48.6713,48.8755,48.6713,48.8172,158600.0
2013-06-06 15:40:00,50.21,50.39,50.12,50.39,193700.0,48.8172,48.9922,48.7297,48.9922,193700.0
2013-06-06 15:50:00,50.39,50.71,50.38,50.71,305000.0,48.9922,49.3033,48.9825,49.3033,305000.0
2013-06-07 09:30:00,51.27,51.37,50.82,50.85,135700.0,49.8478,49.945,49.4103,49.4394,135700.0
2013-06-07 09:40:00,50.86,51.07,50.35,50.66,78200.0,49.4491,49.6533,48.9533,49.2547,78200.0
2013-06-07 09:50:00,50.7,51.45,50.66,51.26,54200.0,49.2936,50.0228,49.2547,49.8381,54200.0
2013-06-07 10:00:00,51.27,51.66,51.08,51.46,45200.0,49.8478,50.227,49.663,50.0325,45200.0
2013-06-07 10:10:00,51.45,52.0,51.45,51.68,83100.0,50.0228,50.5575,50.0228,50.2464,83100.0
2013-06-07 10:20:00,51.65,52.09,51.65,51.9,152900.0,50.2172,50.645,50.2172,50.4603,152900.0
2013-06-07 10:30:00,51.89,52.05,51.71,51.82,120000.0,50.4506,50.6061,50.2756,50.3825,120000.0
2013-06-07 10:40:00,51.8,52.25,51.8,52.24,46000.0,50.3631,50.8006,50.3631,50.7909,46000.0
2013-06-07 10:50:00,52.25,52.25,51.91,52.09,38800.0,50.8006,50.8006,50.47,50.645,38800.0
2013-06-07 11:00:00,52.05,52.41,52.04,52.29,37200.0,50.6061,50.9562,50.5964,50.8395,37200.0
2013-06-07 11:10:00,52.23,52.88,52.23,52.77,92100.0,50.7811,51.4131,50.7811,51.3062,92100.0
2013-06-07 11:20:00,52.74,52.8,52.4,52.46,81300.0,51.277,51.3353,50.9464,51.0048,81300.0
2013-06-07 11:30:00,52.51,52.66,52.4,52.46,42000.0,51.0534,51.1992,50.9464,51.0048,42000.0
2013-06-07 11:40:00,52.43,52.65,52.41,52.6,32400.0,50.9756,51.1895,50.9562,51.1409,32400.0
2013-06-07 11:50:00,52.62,52.67,52.53,52.6,21300.0,51.1603,51.2089,51.0728,51.1409,21300.0
2013-06-07 12:00:00,52.57,52.59,52.4,52.45,46300.0,51.1117,51.1312,50.9464,50.995,46300.0
2013-06-07 12:10:00,52.42,52.63,52.42,52.63,28200.0,50.9659,51.17,50.9659,51.17,28200.0
2013-06-07 12:20:00,52.64,52.65,52.45,52.59,25300.0,51.1798,51.1895,50.995,51.1312,25300.0
2013-06-07 12:30:00,52.6,52.63,52.47,52.62,27500.0,51.1409,51.17,51.0145,51.1603,27500.0
2013-06-07 12:40:00,52.62,52.66,52.33,52.38,19500.0,51.1603,51.1992,50.8784,50.927,19500.0
2013-06-07 12:50:00,52.37,52.55,52.37,52.55,24600.0,50.9173,51.0923,50.9173,51.0923,24600.0
2013-06-07 13:00:00,52.58,52.63,52.5,52.62,19700.0,51.1214,51.17,51.0437,51.1603,19700.0
2013-06-07 13:10:00,52.64,52.68,52.58,52.62,24400.0,51.1798,51.2187,51.1214,51.1603,24400.0
2013-06-07 13:20:00,52.61,52.63,52.43,52.45,12700.0,51.1506,51.17,50.9756,50.995,12700.0
2013-06-07 13:30:00,52.43,52.48,52.33,52.39,30200.0,50.9756,51.0242,50.8784,50.9367,30200.0
2013-06-07 13:40:00,52.39,52.41,52.16,52.22,17700.0,50.9367,50.9562,50.7131,50.7714,17700.0
2013-06-07 13:50:00,52.26,52.28,52.04,52.05,47800.0,50.8103,50.8298,50.5964,50.6061,47800.0
2013-06-07 14:00:00,52.08,52.24,52.0,52.19,21300.0,50.6353,50.7909,50.5575,50.7423,21300.0
2013-06-07 14:10:00,52.18,52.24,52.11,52.21,21900.0,50.7325,50.7909,50.6645,50.7617,21900.0
2013-06-07 14:20:00,52.23,52.28,51.78,51.9,36700.0,50.7811,50.8298,50.3436,50.4603,36700.0
2013-06-07 14:30:00,51.9,51.98,51.77,51.8,60200.0,50.4603,50.5381,50.3339,50.3631,60200.0
2013-06-07 14:40:00,51.8,51.89,51.69,51.85,24600.0,50.3631,50.4506,50.2561,50.4117,24600.0
2013-06-07 14:50:00,51.87,52.17,51.87,52.12,25300.0,50.4311,50.7228,50.4311,50.6742,25300.0
2013-06-07 15:00:00,52.14,52.15,51.8,51.81,34300.0,50.6936,50.7034,50.3631,50.3728,34300.0
2013-06-07 15:10:00,51.81,52.05,51.78,52.02,34800.0,50.3728,50.6061,50.3436,50.577,34800.0
2013-06-07 15:20:00,52.02,52.04,51.9,51.96,40400.0,50.577,50.5964,50.4603,50.5186,40400.0
2013-06-07 15:30:00,51.94,52.02,51.92,51.96,49300.0,50.4992,50.577,50.4797,50.5186,49300.0
2013-06-07 15:40:00,51.98,52.11,51.94,52.01,168200.0,50.5381,50.6645,50.4992,50.5672,168200.0
2013-06-07 15:50:00,52.01,52.05,51.83,51.87,274100.0,50.5672,50.6061,50.3922,50.4311,274100.0
2013-06-10 09:30:00,52.18,52.45,51.74,51.74,110500.0,50.7325,50.995,50.3047,50.3047,110500.0
2013-06-10 09:40:00,51.74,51.76,51.27,51.68,42000.0,50.3047,50.3242,49.8478,50.2464,42000.0
2013-06-10 09:50:00,51.66,51.8,51.39,51.51,75100.0,50.227,50.3631,49.9644,50.0811,75100.0
2013-06-10 10:00:00,51.47,51.6,50.94,51.17,64800.0,50.0422,50.1686,49.5269,49.7505,64800.0
2013-06-10 10:10:00,51.19,51.19,51.06,51.1,33300.0,49.77,49.77,49.6436,49.6825,33300.0
2013-06-10 10:20:00,51.1,51.28,51.08,51.27,44900.0,49.6825,49.8575,49.663,49.8478,44900.0
2013-06-10 10:30:00,51.27,51.3,51.16,51.25,42200.0,49.8478,49.8769,49.7408,49.8283,42200.0
2013-06-10 10:40:00,51.23,51.29,50.98,50.99,43600.0,49.8089,49.8672,49.5658,49.5755,43600.0
2013-06-10 10:50:00,50.99,51.12,50.99,51.09,47200.0,49.5755,49.7019,49.5755,49.6728,47200.0
2013-06-10 11:00:00,51.1,51.21,51.05,51.06,37200.0,49.6825,49.7894,49.6339,49.6436,37200.0
2013-06-10 11:10:00,51.06,51.17,51.03,51.08,32400.0,49.6436,49.7505,49.6144,49.663,32400.0
2013-06-10 11:20:00,51.08,51.17,51.06,51.14,32300.0,49.663,49.7505,49.6436,49.7214,32300.0
2013-06-10 11:30:00,51.14,51.18,51.06,51.06,40500.0,49.7214,49.7603,49.6436,49.6436,40500.0
2013-06-10 11:40:00,51.1,51.15,51.06,51.07,43000.0,49.6825,49.7311,49.6436,49.6533,43000.0
2013-06-10 11:50:00,51.09,51.15,50.95,50.96,25100.0,49.6728,49.7311,49.5367,49.5464,25100.0
2013-06-10 12:00:00,50.99,51.09,50.8,50.82,30300.0,49.5755,49.6728,49.3908,49.4103,30300.0
2013-06-10 12:10:00,50.85,51.15,50.85,51.04,17900.0,49.4394,49.7311,49.4394,49.6242,17900.0
2013-06-10 12:20:00,51.06,51.21,51.02,51.17,36600.0,49.6436,49.7894,49.6047,49.7505,36600.0
2013-06-10 12:30:00,51.18,51.19,51.06,51.1,58600.0,49.7603,49.77,49.6436,49.6825,58600.0
2013-06-10 12:40:00,51.11,51.27,51.04,51.15,54300.0,49.6922,49.8478,49.6242,49.7311,54300.0
2013-06-10 12:50:00,51.16,51.23,51.1,51.19,69100.0,49.7408,49.8089,49.6825,49.77,69100.0
2013-06-10 13:00:00,51.2,51.25,51.17,51.23,61700.0,49.7797,49.8283,49.7505,49.8089,61700.0
2013-06-10 13:10:00,51.23,51.25,51.17,51.2,43600.0,49.8089,49.8283,49.7505,49.7797,43600.0
2013-06-10 13:20:00,51.2,51.23,51.1,51.1,18000.0,49.7797,49.8089,49.6825,49.6825,18000.0
2013-06-10 13:30:00,51.13,51.23,51.07,51.22,35700.0,49.7117,49.8089,49.6533,49.7992,35700.0
2013-06-10 13:40:00,51.21,51.23,51.14,51.17,21900.0,49.7894,49.8089,49.7214,49.7505,21900.0
2013-06-10 13:50:00,51.12,51.12,50.99,51.01,25600.0,49.7019,49.7019,49.5755,49.595,25600.0
2013-06-10 14:00:00,50.99,51.06,50.95,50.97,26000.0,49.5755,49.6436,49.5367,49.5561,26000.0
2013-06-10 14:10:00,50.97,50.97,50.8,50.8,32800.0,49.5561,49.5561,49.3908,49.3908,32800.0
2013-06-10 14:20:00,50.83,50.89,50.71,50.77,53500.0,49.42,49.4783,49.3033,49.3616,53500.0
2013-06-10 14:30:00,50.77,50.89,50.75,50.77,25700.0,49.3616,49.4783,49.3422,49.3616,25700.0
2013-06-10 14:40:00,50.78,50.83,50.68,50.83,49500.0,49.3714,49.42,49.2741,49.42,49500.0
2013-06-10 14:50:00,50.82,50.99,50.75,50.99,46200.0,49.4103,49.5755,49.3422,49.5755,46200.0
2013-06-10 15:00:00,50.99,51.0,50.89,50.95,29900.0,49.5755,49.5853,49.4783,49.5367,29900.0
2013-06-10 15:10:00,50.99,50.99,50.89,50.99,22700.0,49.5755,49.5755,49.4783,49.5755,22700.0
2013-06-10 15:20:00,51.0,51.0,50.88,50.88,40000.0,49.5853,49.5853,49.4686,49.4686,40000.0
2013-06-10 15:30:00,50.88,51.15,50.88,50.97,76200.0,49.4686,49.7311,49.4686,49.5561,76200.0
2013-06-10 15:40:00,50.97,51.03,50.88,50.89,62500.0,49.5561,49.6144,49.4686,49.4783,62500.0
2013-06-10 15:50:00,50.9,50.98,50.84,50.93,131800.0,49.488,49.5658,49.4297,49.5172,131800.0
2013-06-11 09:30:00,50.27,50.3,49.27,49.5,131200.0,48.8755,48.9047,47.9033,48.1269,131200.0
2013-06-11 09:40:00,49.48,50.28,49.37,50.21,136600.0,48.1074,48.8852,48.0005,48.8172,136600.0
2013-06-11 09:50:00,50.16,50.3,50.0,50.06,50900.0,48.7686,48.9047,48.613,48.6713,50900.0
2013-06-11 10:00:00,50.06,50.2,49.8,50.02,54500.0,48.6713,48.8075,48.4186,48.6324,54500.0
2013-06-11 10:10:00,50.0,50.25,49.84,50.19,74000.0,48.613,48.8561,48.4574,48.7977,74000.0
2013-06-11 10:20:00,50.21,50.63,50.14,50.61,70100.0,48.8172,49.2255,48.7491,49.2061,70100.0
2013-06-11 10:30:00,50.59,50.6,50.4,50.51,43900.0,49.1866,49.1964,49.0019,49.1089,43900.0
2013-06-11 10:40:00,50.49,50.68,50.47,50.57,67700.0,49.0894,49.2741,49.07,49.1672,67700.0
2013-06-11 10:50:00,50.57,50.74,50.45,50.71,40900.0,49.1672,49.3325,49.0505,49.3033,40900.0
2013-06-11 11:00:00,50.74,50.79,50.53,50.63,38400.0,49.3325,49.3811,49.1283,49.2255,38400.0
2013-06-11 11:10:00,50.71,50.78,50.51,50.76,35800.0,49.3033,49.3714,49.1089,49.3519,35800.0
2013-06-11 11:20:00,50.74,51.04,50.74,50.92,55700.0,49.3325,49.6242,49.3325,49.5075,55700.0
2013-06-11 11:30:00,50.92,51.07,50.75,50.85,24300.0,49.5075,49.6533,49.3422,49.4394,24300.0
2013-06-11 11:40:00,50.79,51.24,50.79,51.09,69400.0,49.3811,49.8186,49.3811,49.6728,69400.0
2013-06-11 11:50:00,51.11,51.16,50.83,50.99,18400.0,49.6922,49.7408,49.42,49.5755,18400.0
2013-06-11 12:00:00,50.99,51.05,50.89,50.89,22200.0,49.5755,49.6339,49.4783,49.4783,22200.0
2013-06-11 12:10:00,50.91,51.04,50.85,50.87,33500.0,49.4978,49.6242,49.4394,49.4589,33500.0
2013-06-11 12:20:00,50.85,50.94,50.76,50.91,51400.0,49.4394,49.5269,49.3519,49.4978,51400.0
2013-06-11 12:30:00,50.91,50.96,50.84,50.87,18700.0,49.4978,49.5464,49.4297,49.4589,18700.0
2013-06-11 12:40:00,50.86,50.96,50.83,50.94,23300.0,49.4491,49.5464,49.42,49.5269,23300.0
2013-06-11 12:50:00,50.92,50.95,50.81,50.93,22500.0,49.5075,49.5367,49.4005,49.5172,22500.0
2013-06-11 13:00:00,50.91,50.93,50.84,50.86,23700.0,49.4978,49.5172,49.4297,49.4491,23700.0
2013-06-11 13:10:00,50.84,50.88,50.64,50.68,27500.0,49.4297,49.4686,49.2352,49.2741,27500.0
2013-06-11 13:20:00,50.68,50.77,50.54,50.54,45200.0,49.2741,49.3616,49.138,49.138,45200.0
2013-06-11 13:30:00,50.54,50.57,50.38,50.42,38200.0,49.138,49.1672,48.9825,49.0214,38200.0
2013-06-11 13:40:00,50.41,50.41,50.14,50.16,41600.0,49.0116,49.0116,48.7491,48.7686,41600.0
2013-06-11 13:50:00,50.16,50.27,50.1,50.1,35200.0,48.7686,48.8755,48.7102,48.7102,35200.0
2013-06-11 14:00:00,50.09,50.09,49.87,50.0,80000.0,48.7005,48.7005,48.4866,48.613,80000.0
2013-06-11 14:10:00,50.0,50.01,49.87,49.92,51000.0,48.613,48.6227,48.4866,48.5352,51000.0
2013-06-11 14:20:00,49.92,49.98,49.83,49.96,35500.0,48.5352,48.5936,48.4477,48.5741,35500.0
2013-06-11 14:30:00,49.96,49.96,49.87,49.94,40300.0,48.5741,48.5741,48.4866,48.5547,40300.0
2013-06-11 14:40:00,49.94,49.97,49.83,49.86,38200.0,48.5547,48.5838,48.4477,48.4769,38200.0
2013-06-11 14:50:00,49.86,50.0,49.81,49.98,53000.0,48.4769,48.613,48.4283,48.5936,53000.0
2013-06-11 15:00:00,50.0,50.0,49.87,49.88,63000.0,48.613,48.613,48.4866,48.4963,63000.0
2013-06-11 15:10:00,49.9,49.96,49.85,49.9,51700.0,48.5158,48.5741,48.4672,48.5158,51700.0
2013-06-11 15:20:00,49.9,49.93,49.72,49.72,60700.0,48.5158,48.5449,48.3408,48.3408,60700.0
2013-06-11 15:30:00,49.74,49.89,49.69,49.82,59200.0,48.3602,48.5061,48.3116,48.438,59200.0
2013-06-11 15:40:00,49.83,49.9,49.72,49.85,86600.0,48.4477,48.5158,48.3408,48.4672,86600.0
2013-06-11 15:50:00,49.85,49.9,49.75,49.83,155200.0,48.4672,48.5158,48.3699,48.4477,155200.0
2013-06-12 09:30:00,50.55,50.73,50.11,50.11,61900.0,49.1477,49.3228,48.72,48.72,61900.0
2013-06-12 09:40:00,50.16,50.19,49.87,49.93,25900.0,48.7686,48.7977,48.4866,48.5449,25900.0
2013-06-12 09:50:00,49.97,50.08,49.86,49.94,50000.0,48.5838,48.6908,48.4769,48.5547,50000.0
2013-06-12 10:00:00,49.87,49.87,49.5,49.86,29700.0,48.4866,48.4866,48.1269,48.4769,29700.0
2013-06-12 10:10:00,49.86,49.86,49.51,49.52,62100.0,48.4769,48.4769,48.1366,48.1463,62100.0
2013-06-12 10:20:00,49.55,49.77,49.54,49.75,90000.0,48.1755,48.3894,48.1658,48.3699,90000.0
2013-06-12 10:30:00,49.74,49.82,49.64,49.64,59800.0,48.3602,48.438,48.263,48.263,59800.0
2013-06-12 10:40:00,49.66,49.73,49.51,49.64,32600.0,48.2824,48.3505,48.1366,48.263,32600.0
2013-06-12 10:50:00,49.64,49.66,49.27,49.32,93800.0,48.263,48.2824,47.9033,47.9519,93800.0
2013-06-12 11:00:00,49.34,49.35,49.13,49.2,54600.0,47.9713,47.981,47.7671,47.8352,54600.0
2013-06-12 11:10:00,49.22,49.25,49.04,49.2,37000.0,47.8546,47.8838,47.6796,47.8352,37000.0
2013-06-12 11:20:00,49.24,49.36,49.13,49.14,21100.0,47.8741,47.9908,47.7671,47.7769,21100.0
2013-06-12 11:30:00,49.11,49.23,49.02,49.07,28200.0,47.7477,47.8644,47.6602,47.7088,28200.0
2013-06-12 11:40:00,49.07,49.17,48.85,48.91,82000.0,47.7088,47.806,47.4949,47.5532,82000.0
2013-06-12 11:50:00,48.91,48.95,48.7,48.72,67400.0,47.5532,47.5921,47.3491,47.3685,67400.0
2013-06-12 12:00:00,48.72,48.78,48.53,48.53,71800.0,47.3685,47.4268,47.1838,47.1838,71800.0
2013-06-12 12:10:00,48.53,48.75,48.48,48.64,113500.0,47.1838,47.3977,47.1352,47.2907,113500.0
2013-06-12 12:20:00,48.65,48.85,48.64,48.84,66200.0,47.3005,47.4949,47.2907,47.4852,66200.0
2013-06-12 12:30:00,48.84,49.23,48.8,49.06,97600.0,47.4852,47.8644,47.4463,47.6991,97600.0
2013-06-12 12:40:00,49.05,49.12,48.75,48.79,78300.0,47.6894,47.7574,47.3977,47.4366,78300.0
2013-06-12 12:50:00,48.78,48.95,48.73,48.94,40000.0,47.4268,47.5921,47.3782,47.5824,40000.0
2013-06-12 13:00:00,48.95,49.01,48.92,48.96,56300.0,47.5921,47.6505,47.563,47.6019,56300.0
2013-06-12 13:10:00,48.97,48.99,48.88,48.98,21400.0,47.6116,47.631,47.5241,47.6213,21400.0
2013-06-12 13:20:00,49.0,49.0,48.76,48.92,26200.0,47.6407,47.6407,47.4074,47.563,26200.0
2013-06-12 13:30:00,48.91,48.94,48.85,48.88,33200.0,47.5532,47.5824,47.4949,47.5241,33200.0
2013-06-12 13:40:00,48.87,49.03,48.85,48.89,42000.0,47.5143,47.6699,47.4949,47.5338,42000.0
2013-06-12 13:50:00,48.89,49.01,48.87,48.88,32300.0,47.5338,47.6505,47.5143,47.5241,32300.0
2013-06-12 14:00:00,48.86,48.9,48.67,48.77,64000.0,47.5046,47.5435,47.3199,47.4171,64000.0
2013-06-12 14:10:00,48.81,48.84,48.54,48.69,54900.0,47.456,47.4852,47.1935,47.3393,54900.0
2013-06-12 14:20:00,48.7,48.85,48.52,48.6,63100.0,47.3491,47.4949,47.1741,47.2518,63100.0
2013-06-12 14:30:00,48.6,48.66,48.5,48.51,98400.0,47.2518,47.3102,47.1546,47.1643,98400.0
2013-06-12 14:40:00,48.51,48.55,48.48,48.5,76000.0,47.1643,47.2032,47.1352,47.1546,76000.0
2013-06-12 14:50:00,48.5,48.66,48.49,48.61,39300.0,47.1546,47.3102,47.1449,47.2616,39300.0
2013-06-12 15:00:00,48.59,48.67,48.5,48.62,47500.0,47.2421,47.3199,47.1546,47.2713,47500.0
2013-06-12 15:10:00,48.61,48.62,48.5,48.52,86200.0,47.2616,47.2713,47.1546,47.1741,86200.0
2013-06-12 15:20:00,48.52,48.68,48.5,48.61,74000.0,47.1741,47.3296,47.1546,47.2616,74000.0
2013-06-12 15:30:00,48.6,48.69,48.5,48.63,86700.0,47.2518,47.3393,47.1546,47.281,86700.0
2013-06-12 15:40:00,48.63,48.79,48.61,48.79,96100.0,47.281,47.4366,47.2616,47.4366,96100.0
2013-06-12 15:50:00,48.81,48.91,48.78,48.81,223300.0,47.456,47.5532,47.4268,47.456,223300.0
2013-06-13 09:30:00,48.65,48.97,48.24,48.26,158500.0,47.3005,47.6116,46.9018,46.9213,158500.0
2013-06-13 09:40:00,48.26,49.01,48.22,48.8,96100.0,46.9213,47.6505,46.8824,47.4463,96100.0
2013-06-13 09:50:00,48.84,48.93,48.57,48.8,32600.0,47.4852,47.5727,47.2227,47.4463,32600.0
2013-06-13 10:00:00,48.79,48.9,48.49,48.6,91300.0,47.4366,47.5435,47.1449,47.2518,91300.0
2013-06-13 10:10:00,48.6,48.73,48.5,48.69,24300.0,47.2518,47.3782,47.1546,47.3393,24300.0
2013-06-13 10:20:00,48.73,48.84,48.62,48.79,28300.0,47.3782,47.4852,47.2713,47.4366,28300.0
2013-06-13 10:30:00,48.78,48.89,48.68,48.88,97500.0,47.4268,47.5338,47.3296,47.5241,97500.0
2013-06-13 10:40:00,48.87,49.07,48.87,48.96,81400.0,47.5143,47.7088,47.5143,47.6019,81400.0
2013-06-13 10:50:00,48.97,49.02,48.88,48.99,54600.0,47.6116,47.6602,47.5241,47.631,54600.0
2013-06-13 11:00:00,49.0,49.02,48.9,48.94,33200.0,47.6407,47.6602,47.5435,47.5824,33200.0
2013-06-13 11:10:00,48.95,49.01,48.83,48.91,20000.0,47.5921,47.6505,47.4755,47.5532,20000.0
2013-06-13 11:20:00,48.95,49.13,48.91,49.11,60300.0,47.5921,47.7671,47.5532,47.7477,60300.0
2013-06-13 11:30:00,49.08,49.08,48.93,49.06,20800.0,47.7185,47.7185,47.5727,47.6991,20800.0
2013-06-13 11:40:00,49.05,49.12,48.97,49.02,48900.0,47.6894,47.7574,47.6116,47.6602,48900.0
2013-06-13 11:50:00,49.04,49.1,48.99,49.07,45400.0,47.6796,47.738,47.631,47.7088,45400.0
2013-06-13 12:00:00,49.07,49.2,49.05,49.1,70500.0,47.7088,47.8352,47.6894,47.738,70500.0
2013-06-13 12:10:00,49.09,49.1,48.89,48.89,28600.0,47.7282,47.738,47.5338,47.5338,28600.0
2013-06-13 12:20:00,48.91,48.95,48.8,48.87,48600.0,47.5532,47.5921,47.4463,47.5143,48600.0
2013-06-13 12:30:00,48.88,49.06,48.88,49.0,68800.0,47.5241,47.6991,47.5241,47.6407,68800.0
2013-06-13 12:40:00,48.98,49.02,48.92,48.98,24200.0,47.6213,47.6602,47.563,47.6213,24200.0
2013-06-13 12:50:00,48.99,49.11,48.96,49.05,59400.0,47.631,47.7477,47.6019,47.6894,59400.0
2013-06-13 13:00:00,49.05,49.06,48.98,49.0,46500.0,47.6894,47.6991,47.6213,47.6407,46500.0
2013-06-13 13:10:00,49.01,49.13,48.99,49.04,34200.0,47.6505,47.7671,47.631,47.6796,34200.0
2013-06-13 13:20:00,49.04,49.04,48.95,49.01,18800.0,47.6796,47.6796,47.5921,47.6505,18800.0
2013-06-13 13:30:00,49.0,49.03,48.92,48.95,26500.0,47.6407,47.6699,47.563,47.5921,26500.0
2013-06-13 13:40:00,48.97,49.01,48.96,49.0,27200.0,47.6116,47.6505,47.6019,47.6407,27200.0
2013-06-13 13:50:00,49.0,49.0,48.91,48.98,20500.0,47.6407,47.6407,47.5532,47.6213,20500.0
2013-06-13 14:00:00,48.98,49.03,48.95,49.0,51400.0,47.6213,47.6699,47.5921,47.6407,51400.0
2013-06-13 14:10:00,49.01,49.04,48.91,49.03,91700.0,47.6505,47.6796,47.5532,47.6699,91700.0
2013-06-13 14:20:00,49.02,49.09,48.99,49.05,77700.0,47.6602,47.7282,47.631,47.6894,77700.0
2013-06-13 14:30:00,49.06,49.44,49.05,49.39,71100.0,47.6991,48.0685,47.6894,48.0199,71100.0
2013-06-13 14:40:00,49.38,49.4,49.12,49.16,55400.0,48.0102,48.0296,47.7574,47.7963,55400.0
2013-06-13 14:50:00,49.16,49.22,49.12,49.15,59500.0,47.7963,47.8546,47.7574,47.7866,59500.0
2013-06-13 15:00:00,49.16,49.27,49.15,49.24,102900.0,47.7963,47.9033,47.7866,47.8741,102900.0
2013-06-13 15:10:00,49.25,49.41,49.2,49.37,76500.0,47.8838,48.0394,47.8352,48.0005,76500.0
2013-06-13 15:20:00,49.36,49.51,49.35,49.43,56900.0,47.9908,48.1366,47.981,48.0588,56900.0
2013-06-13 15:30:00,49.43,49.78,49.4,49.78,84200.0,48.0588,48.3991,48.0296,48.3991,84200.0
2013-06-13 15:40:00,49.81,50.17,49.8,50.08,152300.0,48.4283,48.7783,48.4186,48.6908,152300.0
2013-06-13 15:50:00,50.09,50.11,49.79,49.88,242000.0,48.7005,48.72,48.4088,48.4963,242000.0
2013-06-14 09:30:00,49.88,50.21,49.76,49.96,36800.0,48.4963,48.8172,48.3797,48.5741,36800.0
2013-06-14 09:40:00,50.0,50.16,49.89,50.15,38700.0,48.613,48.7686,48.5061,48.7588,38700.0
2013-06-14 09:50:00,50.15,50.15,49.86,50.09,41100.0,48.7588,48.7588,48.4769,48.7005,41100.0
2013-06-14 10:00:00,50.1,50.2,49.94,50.08,34100.0,48.7102,48.8075,48.5547,48.6908,34100.0
2013-06-14 10:10:00,50.06,50.19,49.77,50.18,42900.0,48.6713,48.7977,48.3894,48.788,42900.0
2013-06-14 10:20:00,50.16,50.19,49.84,49.9,42900.0,48.7686,48.7977,48.4574,48.5158,42900.0
2013-06-14 10:30:00,49.9,50.05,49.65,49.66,35300.0,48.5158,48.6616,48.2727,48.2824,35300.0
2013-06-14 10:40:00,49.68,50.0,49.65,49.9,42100.0,48.3019,48.613,48.2727,48.5158,42100.0
2013-06-14 10:50:00,49.92,49.97,49.75,49.79,44100.0,48.5352,48.5838,48.3699,48.4088,44100.0
2013-06-14 11:00:00,49.77,50.0,49.67,49.92,54100.0,48.3894,48.613,48.2922,48.5352,54100.0
2013-06-14 11:10:00,49.93,50.07,49.92,49.95,32000.0,48.5449,48.6811,48.5352,48.5644,32000.0
2013-06-14 11:20:00,49.96,50.11,49.9,50.01,22400.0,48.5741,48.72,48.5158,48.6227,22400.0
2013-06-14 11:30:00,50.02,50.24,49.86,50.14,27200.0,48.6324,48.8463,48.4769,48.7491,27200.0
2013-06-14 11:40:00,50.15,50.22,49.88,49.92,17500.0,48.7588,48.8269,48.4963,48.5352,17500.0
2013-06-14 11:50:00,49.93,50.24,49.9,50.24,47200.0,48.5449,48.8463,48.5158,48.8463,47200.0
2013-06-14 12:00:00,50.21,50.41,50.18,50.39,46000.0,48.8172,49.0116,48.788,48.9922,46000.0
2013-06-14 12:10:00,50.37,50.4,50.25,50.39,26000.0,48.9727,49.0019,48.8561,48.9922,26000.0
2013-06-14 12:20:00,50.41,50.58,50.39,50.51,24700.0,49.0116,49.1769,48.9922,49.1089,24700.0
2013-06-14 12:30:00,50.51,50.53,50.22,50.36,26400.0,49.1089,49.1283,48.8269,48.963,26400.0
2013-06-14 12:40:00,50.35,50.39,50.22,50.27,21000.0,48.9533,48.9922,48.8269,48.8755,21000.0
2013-06-14 12:50:00,50.29,50.3,50.12,50.27,35600.0,48.895,48.9047,48.7297,48.8755,35600.0
2013-06-14 13:00:00,50.27,50.3,50.06,50.29,26400.0,48.8755,48.9047,48.6713,48.895,26400.0
2013-06-14 13:10:00,50.32,50.33,50.08,50.16,20700.0,48.9241,48.9338,48.6908,48.7686,20700.0
2013-06-14 13:20:00,50.13,50.22,49.97,50.05,48100.0,48.7394,48.8269,48.5838,48.6616,48100.0
2013-06-14 13:30:00,50.01,50.13,49.98,50.06,41400.0,48.6227,48.7394,48.5936,48.6713,41400.0
2013-06-14 13:40:00,50.11,50.13,50.01,50.07,26500.0,48.72,48.7394,48.6227,48.6811,26500.0
2013-06-14 13:50:00,50.06,50.07,49.89,49.93,34000.0,48.6713,48.6811,48.5061,48.5449,34000.0
2013-06-14 14:00:00,49.92,50.08,49.81,50.07,38800.0,48.5352,48.6908,48.4283,48.6811,38800.0
2013-06-14 14:10:00,50.05,50.21,50.0,50.21,27400.0,48.6616,48.8172,48.613,48.8172,27400.0
2013-06-14 14:20:00,50.19,50.41,50.16,50.33,27700.0,48.7977,49.0116,48.7686,48.9338,27700.0
2013-06-14 14:30:00,50.32,50.37,50.23,50.36,30800.0,48.9241,48.9727,48.8366,48.963,30800.0
2013-06-14 14:40:00,50.36,50.36,50.18,50.18,21800.0,48.963,48.963,48.788,48.788,21800.0
2013-06-14 14:50:00,50.18,50.26,50.11,50.12,32400.0,48.788,48.8658,48.72,48.7297,32400.0
2013-06-14 15:00:00,50.11,50.26,50.09,50.2,34200.0,48.72,48.8658,48.7005,48.8075,34200.0
2013-06-14 15:10:00,50.23,50.36,50.16,50.33,37600.0,48.8366,48.963,48.7686,48.9338,37600.0
2013-06-14 15:20:00,50.31,50.41,50.26,50.26,38400.0,48.9144,49.0116,48.8658,48.8658,38400.0
2013-06-14 15:30:00,50.25,50.36,50.22,50.24,64200.0,48.8561,48.963,48.8269,48.8463,64200.0
2013-06-14 15:40:00,50.24,50.26,49.94,50.05,82800.0,48.8463,48.8658,48.5547,48.6616,82800.0
2013-06-14 15:50:00,50.07,50.27,50.04,50.27,197900.0,48.6811,48.8755,48.6519,48.8755,197900.0
2013-06-17 09:30:00,50.4,50.4,48.81,49.5,343600.0,49.0019,49.0019,47.456,48.1269,343600.0
2013-06-17 09:40:00,49.51,49.55,48.85,49.44,332500.0,48.1366,48.1755,47.4949,48.0685,332500.0
2013-06-17 09:50:00,49.42,49.81,49.35,49.75,243600.0,48.0491,48.4283,47.981,48.3699,243600.0
2013-06-17 10:00:00,49.79,50.02,49.52,49.9,109400.0,48.4088,48.6324,48.1463,48.5158,109400.0
2013-06-17 10:10:00,49.9,49.93,49.72,49.79,93000.0,48.5158,48.5449,48.3408,48.4088,93000.0
2013-06-17 10:20:00,49.8,49.98,49.79,49.83,156900.0,48.4186,48.5936,48.4088,48.4477,156900.0
2013-06-17 10:30:00,49.85,49.9,49.63,49.65,174200.0,48.4672,48.5158,48.2533,48.2727,174200.0
2013-06-17 10:40:00,49.63,49.65,49.38,49.5,101200.0,48.2533,48.2727,48.0102,48.1269,101200.0
2013-06-17 10:50:00,49.54,49.8,49.5,49.69,74400.0,48.1658,48.4186,48.1269,48.3116,74400.0
2013-06-17 11:00:00,49.7,49.87,49.44,49.87,175800.0,48.3213,48.4866,48.0685,48.4866,175800.0
2013-06-17 11:10:00,49.86,49.95,49.76,49.84,187000.0,48.4769,48.5644,48.3797,48.4574,187000.0
2013-06-17 11:20:00,49.84,50.02,49.78,50.0,90900.0,48.4574,48.6324,48.3991,48.613,90900.0
2013-06-17 11:30:00,49.96,49.98,49.77,49.78,134800.0,48.5741,48.5936,48.3894,48.3991,134800.0
2013-06-17 11:40:00,49.78,49.79,49.48,49.48,52000.0,48.3991,48.4088,48.1074,48.1074,52000.0
2013-06-17 11:50:00,49.48,49.61,49.42,49.43,88500.0,48.1074,48.2338,48.0491,48.0588,88500.0
2013-06-17 12:00:00,49.43,49.66,49.35,49.61,57900.0,48.0588,48.2824,47.981,48.2338,57900.0
2013-06-17 12:10:00,49.61,49.74,49.5,49.74,24500.0,48.2338,48.3602,48.1269,48.3602,24500.0
2013-06-17 12:20:00,49.72,49.81,49.64,49.71,33100.0,48.3408,48.4283,48.263,48.331,33100.0
2013-06-17 12:30:00,49.72,49.86,49.72,49.8,28600.0,48.3408,48.4769,48.3408,48.4186,28600.0
2013-06-17 12:40:00,49.81,50.02,49.79,49.92,105300.0,48.4283,48.6324,48.4088,48.5352,105300.0
2013-06-17 12:50:00,49.92,50.12,49.92,49.99,87700.0,48.5352,48.7297,48.5352,48.6033,87700.0
2013-06-17 13:00:00,49.98,49.99,49.86,49.86,23600.0,48.5936,48.6033,48.4769,48.4769,23600.0
2013-06-17 13:10:00,49.85,49.87,49.68,49.71,28200.0,48.4672,48.4866,48.3019,48.331,28200.0
2013-06-17 13:20:00,49.71,49.89,49.67,49.76,44400.0,48.331,48.5061,48.2922,48.3797,44400.0
2013-06-17 13:30:00,49.76,49.77,49.67,49.71,32800.0,48.3797,48.3894,48.2922,48.331,32800.0
2013-06-17 13:40:00,49.7,49.76,49.68,49.68,49400.0,48.3213,48.3797,48.3019,48.3019,49400.0
2013-06-17 13:50:00,49.7,49.82,49.68,49.7,48200.0,48.3213,48.438,48.3019,48.3213,48200.0
2013-06-17 14:00:00,49.71,49.76,49.63,49.68,83200.0,48.331,48.3797,48.2533,48.3019,83200.0
2013-06-17 14:10:00,49.66,49.78,49.43,49.46,48900.0,48.2824,48.3991,48.0588,48.088,48900.0
2013-06-17 14:20:00,49.45,49.49,49.13,49.27,60800.0,48.0783,48.1172,47.7671,47.9033,60800.0
2013-06-17 14:30:00,49.28,49.53,49.21,49.28,63400.0,47.913,48.156,47.8449,47.913,63400.0
2013-06-17 14:40:00,49.28,49.39,48.92,48.93,63900.0,47.913,48.0199,47.563,47.5727,63900.0
2013-06-17 14:50:00,48.93,49.09,48.88,49.09,72900.0,47.5727,47.7282,47.5241,47.7282,72900.0
2013-06-17 15:00:00,49.05,49.22,48.95,49.18,98700.0,47.6894,47.8546,47.5921,47.8158,98700.0
2013-06-17 15:10:00,49.19,49.2,48.96,49.04,72900.0,47.8255,47.8352,47.6019,47.6796,72900.0
2013-06-17 15:20:00,49.05,49.09,48.8,48.91,96100.0,47.6894,47.7282,47.4463,47.5532,96100.0
2013-06-17 15:30:00,48.9,49.24,48.9,49.15,110000.0,47.5435,47.8741,47.5435,47.7866,110000.0
2013-06-17 15:40:00,49.17,49.2,49.08,49.12,143600.0,47.806,47.8352,47.7185,47.7574,143600.0
2013-06-17 15:50:00,49.11,49.17,49.0,49.15,228100.0,47.7477,47.806,47.6407,47.7866,228100.0
2013-06-18 09:30:00,49.45,49.77,49.25,49.74,68000.0,48.0783,48.3894,47.8838,48.3602,68000.0
2013-06-18 09:40:00,49.75,49.94,49.65,49.83,99400.0,48.3699,48.5547,48.2727,48.4477,99400.0
2013-06-18 09:50:00,49.82,49.99,49.73,49.77,35500.0,48.438,48.6033,48.3505,48.3894,35500.0
2013-06-18 10:00:00,49.76,50.22,49.76,50.13,61000.0,48.3797,48.8269,48.3797,48.7394,61000.0
2013-06-18 10:10:00,50.15,50.49,50.1,50.25,77200.0,48.7588,49.0894,48.7102,48.8561,77200.0
2013-06-18 10:20:00,50.25,50.46,50.21,50.45,95300.0,48.8561,49.0602,48.8172,49.0505,95300.0
2013-06-18 10:30:00,50.45,50.82,50.45,50.74,60500.0,49.0505,49.4103,49.0505,49.3325,60500.0
2013-06-18 10:40:00,50.72,51.0,50.68,50.96,133200.0,49.313,49.5853,49.2741,49.5464,133200.0
2013-06-18 10:50:00,50.95,51.69,50.95,51.45,141000.0,49.5367,50.2561,49.5367,50.0228,141000.0
2013-06-18 11:00:00,51.44,51.52,51.22,51.32,71800.0,50.0131,50.0908,49.7992,49.8964,71800.0
2013-06-18 11:10:00,51.34,51.37,51.23,51.33,62600.0,49.9158,49.945,49.8089,49.9061,62600.0
2013-06-18 11:20:00,51.31,51.57,51.27,51.45,82000.0,49.8867,50.1395,49.8478,50.0228,82000.0
2013-06-18 11:30:00,51.44,51.68,51.43,51.54,108900.0,50.0131,50.2464,50.0033,50.1103,108900.0
2013-06-18 11:40:00,51.53,51.64,51.47,51.5,45100.0,50.1006,50.2075,50.0422,50.0714,45100.0
2013-06-18 11:50:00,51.51,51.64,51.49,51.51,34700.0,50.0811,50.2075,50.0617,50.0811,34700.0
2013-06-18 12:00:00,51.51,51.6,51.46,51.58,66300.0,50.0811,50.1686,50.0325,50.1492,66300.0
2013-06-18 12:10:00,51.57,51.58,51.16,51.44,86100.0,50.1395,50.1492,49.7408,50.0131,86100.0
2013-06-18 12:20:00,51.44,51.75,51.41,51.71,73700.0,50.0131,50.3145,49.9839,50.2756,73700.0
2013-06-18 12:30:00,51.7,51.84,51.63,51.7,54500.0,50.2658,50.402,50.1978,50.2658,54500.0
2013-06-18 12:40:00,51.7,52.09,51.7,51.87,82700.0,50.2658,50.645,50.2658,50.4311,82700.0
2013-06-18 12:50:00,51.85,51.95,51.68,51.72,67800.0,50.4117,50.5089,50.2464,50.2853,67800.0
2013-06-18 13:00:00,51.74,51.76,51.46,51.47,48200.0,50.3047,50.3242,50.0325,50.0422,48200.0
2013-06-18 13:10:00,51.43,51.64,51.41,51.62,49400.0,50.0033,50.2075,49.9839,50.1881,49400.0
2013-06-18 13:20:00,51.62,51.91,51.61,51.75,36200.0,50.1881,50.47,50.1783,50.3145,36200.0
2013-06-18 13:30:00,51.74,51.82,51.72,51.72,35500.0,50.3047,50.3825,50.2853,50.2853,35500.0
2013-06-18 13:40:00,51.71,51.94,51.7,51.84,40800.0,50.2756,50.4992,50.2658,50.402,40800.0
2013-06-18 13:50:00,51.79,52.0,51.78,52.0,65300.0,50.3533,50.5575,50.3436,50.5575,65300.0
2013-06-18 14:00:00,52.0,52.34,51.93,52.27,88100.0,50.5575,50.8881,50.4895,50.82,88100.0
2013-06-18 14:10:00,52.27,52.41,52.12,52.12,86700.0,50.82,50.9562,50.6742,50.6742,86700.0
2013-06-18 14:20:00,52.12,52.12,51.85,52.08,85100.0,50.6742,50.6742,50.4117,50.6353,85100.0
2013-06-18 14:30:00,52.09,52.29,52.01,52.1,79700.0,50.645,50.8395,50.5672,50.6547,79700.0
2013-06-18 14:40:00,52.11,52.3,52.1,52.26,57000.0,50.6645,50.8492,50.6547,50.8103,57000.0
2013-06-18 14:50:00,52.27,52.3,52.2,52.24,58000.0,50.82,50.8492,50.752,50.7909,58000.0
2013-06-18 15:00:00,52.24,52.25,51.88,51.89,112200.0,50.7909,50.8006,50.4409,50.4506,112200.0
2013-06-18 15:10:00,51.9,51.98,51.81,51.83,90900.0,50.4603,50.5381,50.3728,50.3922,90900.0
2013-06-18 15:20:00,51.85,51.87,51.63,51.71,131600.0,50.4117,50.4311,50.1978,50.2756,131600.0
2013-06-18 15:30:00,51.71,51.71,51.55,51.68,130000.0,50.2756,50.2756,50.12,50.2464,130000.0
2013-06-18 15:40:00,51.67,51.72,51.42,51.66,198400.0,50.2367,50.2853,49.9936,50.227,198400.0
2013-06-18 15:50:00,51.66,51.68,51.57,51.66,315300.0,50.227,50.2464,50.1395,50.227,315300.0
2013-06-19 09:30:00,51.8,52.0,51.5,51.95,83700.0,50.3631,50.5575,50.0714,50.5089,83700.0
2013-06-19 09:40:00,51.99,52.31,51.88,52.31,85000.0,50.5478,50.8589,50.4409,50.8589,85000.0
2013-06-19 09:50:00,52.29,52.3,52.0,52.16,42900.0,50.8395,50.8492,50.5575,50.7131,42900.0
2013-06-19 10:00:00,52.17,52.25,52.06,52.08,49900.0,50.7228,50.8006,50.6159,50.6353,49900.0
2013-06-19 10:10:00,52.05,52.23,51.99,52.23,35200.0,50.6061,50.7811,50.5478,50.7811,35200.0
2013-06-19 10:20:00,52.23,52.23,51.83,51.88,58300.0,50.7811,50.7811,50.3922,50.4409,58300.0
2013-06-19 10:30:00,51.88,52.15,51.84,52.15,51700.0,50.4409,50.7034,50.402,50.7034,51700.0
2013-06-19 10:40:00,52.11,52.25,52.08,52.14,53100.0,50.6645,50.8006,50.6353,50.6936,53100.0
2013-06-19 10:50:00,52.12,52.15,51.85,51.93,64400.0,50.6742,50.7034,50.4117,50.4895,64400.0
2013-06-19 11:00:00,51.96,51.96,51.8,51.82,20400.0,50.5186,50.5186,50.3631,50.3825,20400.0
2013-06-19 11:10:00,51.82,51.82,51.68,51.73,63100.0,50.3825,50.3825,50.2464,50.295,63100.0
2013-06-19 11:20:00,51.73,51.8,51.66,51.72,33100.0,50.295,50.3631,50.227,50.2853,33100.0
2013-06-19 11:30:00,51.71,51.71,51.51,51.59,34900.0,50.2756,50.2756,50.0811,50.1589,34900.0
2013-06-19 11:40:00,51.58,51.69,51.54,51.66,20900.0,50.1492,50.2561,50.1103,50.227,20900.0
2013-06-19 11:50:00,51.65,51.68,51.55,51.63,41800.0,50.2172,50.2464,50.12,50.1978,41800.0
2013-06-19 12:00:00,51.63,51.65,51.51,51.59,18200.0,50.1978,50.2172,50.0811,50.1589,18200.0
2013-06-19 12:10:00,51.59,51.69,51.56,51.56,19000.0,50.1589,50.2561,50.1297,50.1297,19000.0
2013-06-19 12:20:00,51.57,51.76,51.56,51.76,26400.0,50.1395,50.3242,50.1297,50.3242,26400.0
2013-06-19 12:30:00,51.74,51.77,51.66,51.77,12500.0,50.3047,50.3339,50.227,50.3339,12500.0
2013-06-19 12:40:00,51.79,51.84,51.74,51.84,21900.0,50.3533,50.402,50.3047,50.402,21900.0
2013-06-19 12:50:00,51.81,51.81,51.68,51.73,13000.0,50.3728,50.3728,50.2464,50.295,13000.0
2013-06-19 13:00:00,51.74,51.94,51.7,51.94,33000.0,50.3047,50.4992,50.2658,50.4992,33000.0
2013-06-19 13:10:00,51.95,52.03,51.79,51.9,29600.0,50.5089,50.5867,50.3533,50.4603,29600.0
2013-06-19 13:20:00,51.9,51.9,51.78,51.8,27800.0,50.4603,50.4603,50.3436,50.3631,27800.0
2013-06-19 13:30:00,51.81,51.86,51.78,51.79,41700.0,50.3728,50.4214,50.3436,50.3533,41700.0
2013-06-19 13:40:00,51.8,51.81,51.75,51.77,53700.0,50.3631,50.3728,50.3145,50.3339,53700.0
2013-06-19 13:50:00,51.77,51.82,51.4,51.41,49400.0,50.3339,50.3825,49.9742,49.9839,49400.0
2013-06-19 14:00:00,51.43,51.62,51.23,51.62,94600.0,50.0033,50.1881,49.8089,50.1881,94600.0
2013-06-19 14:10:00,51.6,52.05,51.35,51.95,65700.0,50.1686,50.6061,49.9256,50.5089,65700.0
2013-06-19 14:20:00,51.93,51.99,51.66,51.92,42600.0,50.4895,50.5478,50.227,50.4797,42600.0
2013-06-19 14:30:00,51.91,52.07,51.49,51.93,107300.0,50.47,50.6256,50.0617,50.4895,107300.0
2013-06-19 14:40:00,51.91,52.1,51.81,51.98,56000.0,50.47,50.6547,50.3728,50.5381,56000.0
2013-06-19 14:50:00,51.92,51.95,51.26,51.31,56300.0,50.4797,50.5089,49.8381,49.8867,56300.0
2013-06-19 15:00:00,51.3,51.67,51.23,51.55,58600.0,49.8769,50.2367,49.8089,50.12,58600.0
2013-06-19 15:10:00,51.53,51.64,51.43,51.46,57200.0,50.1006,50.2075,50.0033,50.0325,57200.0
2013-06-19 15:20:00,51.46,51.7,51.43,51.68,102400.0,50.0325,50.2658,50.0033,50.2464,102400.0
2013-06-19 15:30:00,51.66,51.75,51.43,51.46,91800.0,50.227,50.3145,50.0033,50.0325,91800.0
2013-06-19 15:40:00,51.47,51.52,51.12,51.25,81700.0,50.0422,50.0908,49.7019,49.8283,81700.0
2013-06-19 15:50:00,51.23,51.26,51.08,51.18,198800.0,49.8089,49.8381,49.663,49.7603,198800.0
2013-06-20 09:30:00,50.43,50.46,49.25,49.91,225200.0,49.0311,49.0602,47.8838,48.5255,225200.0
2013-06-20 09:40:00,49.92,50.68,49.78,50.26,141300.0,48.5352,49.2741,48.3991,48.8658,141300.0
2013-06-20 09:50:00,50.27,50.52,50.0,50.41,82500.0,48.8755,49.1186,48.613,49.0116,82500.0
2013-06-20 10:00:00,50.47,50.95,50.31,50.64,133700.0,49.07,49.5367,48.9144,49.2352,133700.0
2013-06-20 10:10:00,50.65,50.72,50.4,50.7,80600.0,49.245,49.313,49.0019,49.2936,80600.0
2013-06-20 10:20:00,50.72,50.72,50.47,50.52,28900.0,49.313,49.313,49.07,49.1186,28900.0
2013-06-20 10:30:00,50.5,50.79,50.45,50.54,90700.0,49.0991,49.3811,49.0505,49.138,90700.0
2013-06-20 10:40:00,50.48,50.93,50.35,50.93,39500.0,49.0797,49.5172,48.9533,49.5172,39500.0
2013-06-20 10:50:00,50.89,51.24,50.87,51.1,141500.0,49.4783,49.8186,49.4589,49.6825,141500.0
2013-06-20 11:00:00,51.12,51.29,51.07,51.13,94200.0,49.7019,49.8672,49.6533,49.7117,94200.0
2013-06-20 11:10:00,51.12,51.19,51.1,51.15,56300.0,49.7019,49.77,49.6825,49.7311,56300.0
2013-06-20 11:20:00,51.18,51.44,51.17,51.27,44600.0,49.7603,50.0131,49.7505,49.8478,44600.0
2013-06-20 11:30:00,51.22,51.53,51.19,51.25,90000.0,49.7992,50.1006,49.77,49.8283,90000.0
2013-06-20 11:40:00,51.25,51.64,51.21,51.62,50200.0,49.8283,50.2075,49.7894,50.1881,50200.0
2013-06-20 11:50:00,51.61,52.04,51.61,52.02,131600.0,50.1783,50.5964,50.1783,50.577,131600.0
2013-06-20 12:00:00,52.02,52.03,51.88,51.95,62700.0,50.577,50.5867,50.4409,50.5089,62700.0
2013-06-20 12:10:00,51.98,52.02,51.83,52.01,101000.0,50.5381,50.577,50.3922,50.5672,101000.0
2013-06-20 12:20:00,52.03,52.38,51.99,52.09,72700.0,50.5867,50.927,50.5478,50.645,72700.0
2013-06-20 12:30:00,52.08,52.29,52.0,52.01,60600.0,50.6353,50.8395,50.5575,50.5672,60600.0
2013-06-20 12:40:00,52.02,52.12,51.99,52.04,57400.0,50.577,50.6742,50.5478,50.5964,57400.0
2013-06-20 12:50:00,52.01,52.08,51.96,52.03,56600.0,50.5672,50.6353,50.5186,50.5867,56600.0
2013-06-20 13:00:00,52.05,52.14,52.0,52.11,46400.0,50.6061,50.6936,50.5575,50.6645,46400.0
2013-06-20 13:10:00,52.08,52.26,51.99,52.03,62300.0,50.6353,50.8103,50.5478,50.5867,62300.0
2013-06-20 13:20:00,52.01,52.05,51.77,51.87,80000.0,50.5672,50.6061,50.3339,50.4311,80000.0
2013-06-20 13:30:00,51.87,51.93,51.6,51.63,84300.0,50.4311,50.4895,50.1686,50.1978,84300.0
2013-06-20 13:40:00,51.61,51.66,51.46,51.59,63800.0,50.1783,50.227,50.0325,50.1589,63800.0
2013-06-20 13:50:00,51.56,51.56,51.32,51.36,114900.0,50.1297,50.1297,49.8964,49.9353,114900.0
2013-06-20 14:00:00,51.34,51.45,51.12,51.13,98400.0,49.9158,50.0228,49.7019,49.7117,98400.0
2013-06-20 14:10:00,51.13,51.16,50.95,51.0,51300.0,49.7117,49.7408,49.5367,49.5853,51300.0
2013-06-20 14:20:00,50.98,51.19,50.91,51.11,99400.0,49.5658,49.77,49.4978,49.6922,99400.0
2013-06-20 14:30:00,51.09,51.26,51.06,51.06,70400.0,49.6728,49.8381,49.6436,49.6436,70400.0
2013-06-20 14:40:00,51.06,51.09,50.85,50.89,41200.0,49.6436,49.6728,49.4394,49.4783,41200.0
2013-06-20 14:50:00,50.89,50.89,50.64,50.74,66100.0,49.4783,49.4783,49.2352,49.3325,66100.0
2013-06-20 15:00:00,50.74,50.91,50.67,50.88,92400.0,49.3325,49.4978,49.2644,49.4686,92400.0
2013-06-20 15:10:00,50.9,51.06,50.81,50.91,134200.0,49.488,49.6436,49.4005,49.4978,134200.0
2013-06-20 15:20:00,50.86,50.93,50.75,50.79,86200.0,49.4491,49.5172,49.3422,49.3811,86200.0
2013-06-20 15:30:00,50.76,50.76,50.53,50.61,67700.0,49.3519,49.3519,49.1283,49.2061,67700.0
2013-06-20 15:40:00,50.62,50.67,50.5,50.6,250000.0,49.2158,49.2644,49.0991,49.1964,250000.0
2013-06-20 15:50:00,50.61,51.03,50.54,50.78,309500.0,49.2061,49.6144,49.138,49.3714,309500.0
2013-06-21 09:30:00,51.05,51.3,50.98,51.07,226300.0,49.6339,49.8769,49.5658,49.6533,226300.0
2013-06-21 09:40:00,51.06,51.75,51.0,51.69,102600.0,49.6436,50.3145,49.5853,50.2561,102600.0
2013-06-21 09:50:00,51.63,51.63,50.91,50.94,40300.0,50.1978,50.1978,49.4978,49.5269,40300.0
2013-06-21 10:00:00,50.9,51.45,50.77,51.37,146800.0,49.488,50.0228,49.3616,49.945,146800.0
2013-06-21 10:10:00,51.37,51.38,51.01,51.02,93200.0,49.945,49.9547,49.595,49.6047,93200.0
2013-06-21 10:20:00,51.03,51.07,50.81,50.87,85300.0,49.6144,49.6533,49.4005,49.4589,85300.0
2013-06-21 10:30:00,50.87,50.9,50.34,50.42,137300.0,49.4589,49.488,48.9436,49.0214,137300.0
2013-06-21 10:40:00,50.42,50.54,50.05,50.49,117600.0,49.0214,49.138,48.6616,49.0894,117600.0
2013-06-21 10:50:00,50.47,50.51,49.9,50.0,109700.0,49.07,49.1089,48.5158,48.613,109700.0
2013-06-21 11:00:00,49.98,50.2,49.75,49.76,85000.0,48.5936,48.8075,48.3699,48.3797,85000.0
2013-06-21 11:10:00,49.78,49.98,49.74,49.89,63700.0,48.3991,48.5936,48.3602,48.5061,63700.0
2013-06-21 11:20:00,49.9,49.9,49.01,49.08,155700.0,48.5158,48.5158,47.6505,47.7185,155700.0
2013-06-21 11:30:00,49.08,49.19,48.61,48.98,198500.0,47.7185,47.8255,47.2616,47.6213,198500.0
2013-06-21 11:40:00,48.95,49.22,48.81,49.22,51200.0,47.5921,47.8546,47.456,47.8546,51200.0
2013-06-21 11:50:00,49.2,49.2,48.83,49.03,48700.0,47.8352,47.8352,47.4755,47.6699,48700.0
2013-06-21 12:00:00,49.04,49.56,49.04,49.46,65300.0,47.6796,48.1852,47.6796,48.088,65300.0
2013-06-21 12:10:00,49.37,49.7,49.34,49.63,47600.0,48.0005,48.3213,47.9713,48.2533,47600.0
2013-06-21 12:20:00,49.62,49.62,49.38,49.42,44300.0,48.2435,48.2435,48.0102,48.0491,44300.0
2013-06-21 12:30:00,49.44,49.48,49.23,49.23,39700.0,48.0685,48.1074,47.8644,47.8644,39700.0
2013-06-21 12:40:00,49.24,49.58,49.21,49.53,83600.0,47.8741,48.2047,47.8449,48.156,83600.0
2013-06-21 12:50:00,49.5,49.58,49.27,49.52,89300.0,48.1269,48.2047,47.9033,48.1463,89300.0
2013-06-21 13:00:00,49.53,49.96,49.53,49.91,95600.0,48.156,48.5741,48.156,48.5255,95600.0
2013-06-21 13:10:00,49.9,50.56,49.84,50.43,132400.0,48.5158,49.1575,48.4574,49.0311,132400.0
2013-06-21 13:20:00,50.42,50.43,49.82,49.95,49500.0,49.0214,49.0311,48.438,48.5644,49500.0
2013-06-21 13:30:00,49.84,50.09,49.75,49.91,35700.0,48.4574,48.7005,48.3699,48.5255,35700.0
2013-06-21 13:40:00,49.93,49.99,49.68,49.74,30700.0,48.5449,48.6033,48.3019,48.3602,30700.0
2013-06-21 13:50:00,49.74,49.76,49.41,49.52,43800.0,48.3602,48.3797,48.0394,48.1463,43800.0
2013-06-21 14:00:00,49.51,49.61,49.15,49.19,44600.0,48.1366,48.2338,47.7866,47.8255,44600.0
2013-06-21 14:10:00,49.22,49.82,49.21,49.78,51000.0,47.8546,48.438,47.8449,48.3991,51000.0
2013-06-21 14:20:00,49.75,49.81,49.58,49.72,37400.0,48.3699,48.4283,48.2047,48.3408,37400.0
2013-06-21 14:30:00,49.72,49.79,49.51,49.61,49300.0,48.3408,48.4088,48.1366,48.2338,49300.0
2013-06-21 14:40:00,49.61,49.62,49.28,49.35,73400.0,48.2338,48.2435,47.913,47.981,73400.0
2013-06-21 14:50:00,49.35,49.39,49.11,49.31,59700.0,47.981,48.0199,47.7477,47.9421,59700.0
2013-06-21 15:00:00,49.34,49.58,49.25,49.55,49500.0,47.9713,48.2047,47.8838,48.1755,49500.0
2013-06-21 15:10:00,49.54,49.77,49.54,49.69,87900.0,48.1658,48.3894,48.1658,48.3116,87900.0
2013-06-21 15:20:00,49.69,49.83,49.68,49.82,54500.0,48.3116,48.4477,48.3019,48.438,54500.0
2013-06-21 15:30:00,49.82,49.9,48.63,49.68,191800.0,48.438,48.5158,47.281,48.3019,191800.0
2013-06-21 15:40:00,49.67,49.67,49.33,49.47,151900.0,48.2922,48.2922,47.9616,48.0977,151900.0
2013-06-21 15:50:00,49.47,49.5,49.16,49.29,336600.0,48.0977,48.1269,47.7963,47.9227,336600.0
2013-06-24 09:30:00,48.8,48.83,47.11,47.54,220500.0,47.4463,47.4755,45.8032,46.2212,220500.0
2013-06-24 09:40:00,47.55,47.79,47.22,47.6,233700.0,46.231,46.4643,45.9101,46.2796,233700.0
2013-06-24 09:50:00,47.66,47.68,46.75,46.88,196800.0,46.3379,46.3574,45.4532,45.5796,196800.0
2013-06-24 10:00:00,46.88,46.89,46.02,46.24,250600.0,45.5796,45.5893,44.7434,44.9573,250600.0
2013-06-24 10:10:00,46.23,46.43,45.77,46.0,232700.0,44.9476,45.142,44.5003,44.724,232700.0
2013-06-24 10:20:00,46.03,46.05,45.7,45.76,179300.0,44.7531,44.7726,44.4323,44.4906,179300.0
2013-06-24 10:30:00,45.74,46.16,45.62,46.15,172100.0,44.4712,44.8795,44.3545,44.8698,172100.0
2013-06-24 10:40:00,46.15,46.36,45.97,46.34,215500.0,44.8698,45.074,44.6948,45.0545,215500.0
2013-06-24 10:50:00,46.35,46.56,46.28,46.37,125500.0,45.0643,45.2684,44.9962,45.0837,125500.0
2013-06-24 11:00:00,46.38,46.41,46.15,46.21,91000.0,45.0934,45.1226,44.8698,44.9281,91000.0
2013-06-24 11:10:00,46.21,46.26,45.95,46.02,116500.0,44.9281,44.9768,44.6754,44.7434,116500.0
2013-06-24 11:20:00,46.03,46.03,45.21,45.32,229300.0,44.7531,44.7531,43.9559,44.0628,229300.0
2013-06-24 11:30:00,45.32,45.85,45.28,45.73,188400.0,44.0628,44.5781,44.0239,44.4615,188400.0
2013-06-24 11:40:00,45.72,45.74,45.46,45.59,102200.0,44.4517,44.4712,44.1989,44.3253,102200.0
2013-06-24 11:50:00,45.56,45.88,45.56,45.8,116100.0,44.2962,44.6073,44.2962,44.5295,116100.0
2013-06-24 12:00:00,45.8,45.83,45.34,45.37,81300.0,44.5295,44.5587,44.0823,44.1114,81300.0
2013-06-24 12:10:00,45.36,45.37,44.89,44.89,214800.0,44.1017,44.1114,43.6448,43.6448,214800.0
2013-06-24 12:20:00,44.85,45.35,44.85,45.26,229400.0,43.6059,44.092,43.6059,44.0045,229400.0
2013-06-24 12:30:00,45.25,45.5,45.13,45.33,210500.0,43.9948,44.2378,43.8781,44.0725,210500.0
2013-06-24 12:40:00,45.3,45.74,45.28,45.46,165400.0,44.0434,44.4712,44.0239,44.1989,165400.0
2013-06-24 12:50:00,45.46,45.46,45.26,45.31,76500.0,44.1989,44.1989,44.0045,44.0531,76500.0
2013-06-24 13:00:00,45.3,45.33,45.17,45.27,180000.0,44.0434,44.0725,43.917,44.0142,180000.0
2013-06-24 13:10:00,45.27,45.79,45.18,45.74,188700.0,44.0142,44.5198,43.9267,44.4712,188700.0
2013-06-24 13:20:00,45.73,45.73,45.36,45.5,60400.0,44.4615,44.4615,44.1017,44.2378,60400.0
2013-06-24 13:30:00,45.51,45.94,45.47,45.94,93100.0,44.2476,44.6656,44.2087,44.6656,93100.0
2013-06-24 13:40:00,45.93,46.2,45.91,46.07,136100.0,44.6559,44.9184,44.6365,44.792,136100.0
2013-06-24 13:50:00,46.07,46.71,46.05,46.71,108200.0,44.792,45.4143,44.7726,45.4143,108200.0
2013-06-24 14:00:00,46.72,47.33,46.59,47.25,186300.0,45.424,46.0171,45.2976,45.9393,186300.0
2013-06-24 14:10:00,47.31,47.52,46.9,47.09,118100.0,45.9976,46.2018,45.599,45.7837,118100.0
2013-06-24 14:20:00,47.1,47.28,46.86,47.28,63600.0,45.7934,45.9685,45.5601,45.9685,63600.0
2013-06-24 14:30:00,47.23,47.46,47.16,47.46,75900.0,45.9198,46.1435,45.8518,46.1435,75900.0
2013-06-24 14:40:00,47.46,47.55,47.27,47.41,111000.0,46.1435,46.231,45.9587,46.0948,111000.0
2013-06-24 14:50:00,47.39,47.53,47.04,47.05,69400.0,46.0754,46.2115,45.7351,45.7448,69400.0
2013-06-24 15:00:00,47.06,47.14,46.94,47.09,82800.0,45.7546,45.8323,45.6379,45.7837,82800.0
2013-06-24 15:10:00,47.07,47.2,46.79,46.82,62800.0,45.7643,45.8907,45.492,45.5212,62800.0
2013-06-24 15:20:00,46.79,46.84,46.54,46.56,82300.0,45.492,45.5407,45.249,45.2684,82300.0
2013-06-24 15:30:00,46.52,46.99,46.52,46.96,107400.0,45.2295,45.6865,45.2295,45.6573,107400.0
2013-06-24 15:40:00,46.96,46.96,46.61,46.73,140000.0,45.6573,45.6573,45.317,45.4337,140000.0
2013-06-24 15:50:00,46.72,46.73,46.23,46.26,411400.0,45.424,45.4337,44.9476,44.9768,411400.0
2013-06-25 09:30:00,47.69,49.08,47.51,48.42,322500.0,46.3671,47.7185,46.1921,47.0768,322500.0
2013-06-25 09:40:00,48.46,48.61,48.1,48.11,71600.0,47.1157,47.2616,46.7657,46.7754,71600.0
2013-06-25 09:50:00,48.1,48.35,47.66,48.26,111100.0,46.7657,47.0088,46.3379,46.9213,111100.0
2013-06-25 10:00:00,48.35,48.35,47.82,48.07,127100.0,47.0088,47.0088,46.4935,46.7365,127100.0
2013-06-25 10:10:00,48.04,48.16,47.8,47.9,109100.0,46.7074,46.824,46.474,46.5713,109100.0
2013-06-25 10:20:00,47.92,48.03,47.8,47.91,79300.0,46.5907,46.6977,46.474,46.581,79300.0
2013-06-25 10:30:00,47.92,48.07,47.8,47.97,75900.0,46.5907,46.7365,46.474,46.6393,75900.0
2013-06-25 10:40:00,47.93,48.07,47.82,48.0,80100.0,46.6004,46.7365,46.4935,46.6685,80100.0
2013-06-25 10:50:00,48.0,48.19,47.95,48.04,50300.0,46.6685,46.8532,46.6199,46.7074,50300.0
2013-06-25 11:00:00,48.02,48.09,47.86,48.05,61700.0,46.6879,46.756,46.5324,46.7171,61700.0
2013-06-25 11:10:00,48.1,48.11,47.8,47.84,36500.0,46.7657,46.7754,46.474,46.5129,36500.0
2013-06-25 11:20:00,47.84,47.92,47.46,47.68,66300.0,46.5129,46.5907,46.1435,46.3574,66300.0
2013-06-25 11:30:00,47.68,47.69,47.5,47.56,59800.0,46.3574,46.3671,46.1824,46.2407,59800.0
2013-06-25 11:40:00,47.59,47.72,47.5,47.69,63400.0,46.2699,46.3963,46.1824,46.3671,63400.0
2013-06-25 11:50:00,47.72,47.94,47.7,47.82,112300.0,46.3963,46.6101,46.3768,46.4935,112300.0
2013-06-25 12:00:00,47.83,48.12,47.77,48.12,53500.0,46.5032,46.7852,46.4449,46.7852,53500.0
2013-06-25 12:10:00,48.11,48.25,48.09,48.24,22600.0,46.7754,46.9115,46.756,46.9018,22600.0
2013-06-25 12:20:00,48.25,48.27,48.11,48.11,35400.0,46.9115,46.931,46.7754,46.7754,35400.0
2013-06-25 12:30:00,48.1,48.27,48.07,48.14,57500.0,46.7657,46.931,46.7365,46.8046,57500.0
2013-06-25 12:40:00,48.14,48.2,47.97,48.02,29500.0,46.8046,46.8629,46.6393,46.6879,29500.0
2013-06-25 12:50:00,48.02,48.13,47.91,48.09,38300.0,46.6879,46.7949,46.581,46.756,38300.0
2013-06-25 13:00:00,48.1,48.23,48.02,48.05,52100.0,46.7657,46.8921,46.6879,46.7171,52100.0
2013-06-25 13:10:00,48.05,48.19,48.0,48.11,33300.0,46.7171,46.8532,46.6685,46.7754,33300.0
2013-06-25 13:20:00,48.1,48.21,48.01,48.19,32100.0,46.7657,46.8727,46.6782,46.8532,32100.0
2013-06-25 13:30:00,48.16,48.35,48.08,48.35,26000.0,46.824,47.0088,46.7463,47.0088,26000.0
2013-06-25 13:40:00,48.35,48.45,48.24,48.38,46200.0,47.0088,47.106,46.9018,47.0379,46200.0
2013-06-25 13:50:00,48.43,48.59,48.36,48.4,59400.0,47.0866,47.2421,47.0185,47.0574,59400.0
2013-06-25 14:00:00,48.44,48.5,48.34,48.39,54700.0,47.0963,47.1546,46.9991,47.0477,54700.0
2013-06-25 14:10:00,48.39,48.5,48.36,48.36,42200.0,47.0477,47.1546,47.0185,47.0185,42200.0
2013-06-25 14:20:00,48.38,48.41,48.22,48.34,48500.0,47.0379,47.0671,46.8824,46.9991,48500.0
2013-06-25 14:30:00,48.37,48.7,48.23,48.67,49200.0,47.0282,47.3491,46.8921,47.3199,49200.0
2013-06-25 14:40:00,48.64,48.79,48.58,48.59,56200.0,47.2907,47.4366,47.2324,47.2421,56200.0
2013-06-25 14:50:00,48.63,48.66,48.34,48.44,67500.0,47.281,47.3102,46.9991,47.0963,67500.0
2013-06-25 15:00:00,48.43,48.48,48.37,48.42,67600.0,47.0866,47.1352,47.0282,47.0768,67600.0
2013-06-25 15:10:00,48.43,48.47,48.27,48.28,53700.0,47.0866,47.1254,46.931,46.9407,53700.0
2013-06-25 15:20:00,48.28,48.41,48.23,48.41,58700.0,46.9407,47.0671,46.8921,47.0671,58700.0
2013-06-25 15:30:00,48.41,48.46,48.33,48.4,81700.0,47.0671,47.1157,46.9893,47.0574,81700.0
2013-06-25 15:40:00,48.4,48.41,48.12,48.14,125700.0,47.0574,47.0671,46.7852,46.8046,125700.0
2013-06-25 15:50:00,48.12,48.21,48.01,48.11,186600.0,46.7852,46.8727,46.6782,46.7754,186600.0
2013-06-26 09:30:00,48.73,49.61,48.6,49.36,105800.0,47.3782,48.2338,47.2518,47.9908,105800.0
2013-06-26 09:40:00,49.36,49.5,49.1,49.25,72600.0,47.9908,48.1269,47.738,47.8838,72600.0
2013-06-26 09:50:00,49.28,49.48,49.12,49.32,73000.0,47.913,48.1074,47.7574,47.9519,73000.0
2013-06-26 10:00:00,49.32,49.46,49.14,49.3,57700.0,47.9519,48.088,47.7769,47.9324,57700.0
2013-06-26 10:10:00,49.31,49.42,48.95,49.1,154200.0,47.9421,48.0491,47.5921,47.738,154200.0
2013-06-26 10:20:00,49.08,49.25,48.96,48.98,78300.0,47.7185,47.8838,47.6019,47.6213,78300.0
2013-06-26 10:30:00,48.98,49.31,48.89,49.3,101400.0,47.6213,47.9421,47.5338,47.9324,101400.0
2013-06-26 10:40:00,49.33,49.39,49.04,49.13,24700.0,47.9616,48.0199,47.6796,47.7671,24700.0
2013-06-26 10:50:00,49.12,49.23,49.02,49.09,23700.0,47.7574,47.8644,47.6602,47.7282,23700.0
2013-06-26 11:00:00,49.08,49.09,48.88,48.96,52300.0,47.7185,47.7282,47.5241,47.6019,52300.0
2013-06-26 11:10:00,48.96,49.44,48.95,49.36,44100.0,47.6019,48.0685,47.5921,47.9908,44100.0
2013-06-26 11:20:00,49.36,49.39,49.15,49.24,37300.0,47.9908,48.0199,47.7866,47.8741,37300.0
2013-06-26 11:30:00,49.25,49.31,49.03,49.23,38500.0,47.8838,47.9421,47.6699,47.8644,38500.0
2013-06-26 11:40:00,49.24,49.29,49.02,49.05,25400.0,47.8741,47.9227,47.6602,47.6894,25400.0
2013-06-26 11:50:00,49.09,49.09,48.91,48.96,17100.0,47.7282,47.7282,47.5532,47.6019,17100.0
2013-06-26 12:00:00,48.92,49.3,48.92,49.23,36400.0,47.563,47.9324,47.563,47.8644,36400.0
2013-06-26 12:10:00,49.22,49.39,49.13,49.36,51300.0,47.8546,48.0199,47.7671,47.9908,51300.0
2013-06-26 12:20:00,49.38,49.51,49.33,49.48,26800.0,48.0102,48.1366,47.9616,48.1074,26800.0
2013-06-26 12:30:00,49.48,49.57,49.38,49.55,34900.0,48.1074,48.1949,48.0102,48.1755,34900.0
2013-06-26 12:40:00,49.53,49.74,49.31,49.39,70800.0,48.156,48.3602,47.9421,48.0199,70800.0
2013-06-26 12:50:00,49.39,49.46,49.24,49.26,36200.0,48.0199,48.088,47.8741,47.8935,36200.0
2013-06-26 13:00:00,49.22,49.39,49.11,49.33,70900.0,47.8546,48.0199,47.7477,47.9616,70900.0
2013-06-26 13:10:00,49.39,49.59,49.28,49.4,49500.0,48.0199,48.2144,47.913,48.0296,49500.0
2013-06-26 13:20:00,49.41,49.55,49.34,49.46,65700.0,48.0394,48.1755,47.9713,48.088,65700.0
2013-06-26 13:30:00,49.43,49.46,49.28,49.34,28900.0,48.0588,48.088,47.913,47.9713,28900.0
2013-06-26 13:40:00,49.34,49.34,49.12,49.13,25200.0,47.9713,47.9713,47.7574,47.7671,25200.0
2013-06-26 13:50:00,49.14,49.29,49.11,49.11,35400.0,47.7769,47.9227,47.7477,47.7477,35400.0
2013-06-26 14:00:00,49.12,49.14,48.95,49.05,70100.0,47.7574,47.7769,47.5921,47.6894,70100.0
2013-06-26 14:10:00,49.06,49.16,49.03,49.05,13600.0,47.6991,47.7963,47.6699,47.6894,13600.0
2013-06-26 14:20:00,49.07,49.28,49.02,49.26,18300.0,47.7088,47.913,47.6602,47.8935,18300.0
2013-06-26 14:30:00,49.26,49.26,49.1,49.16,16900.0,47.8935,47.8935,47.738,47.7963,16900.0
2013-06-26 14:40:00,49.16,49.23,49.05,49.19,59200.0,47.7963,47.8644,47.6894,47.8255,59200.0
2013-06-26 14:50:00,49.19,49.31,49.12,49.2,23600.0,47.8255,47.9421,47.7574,47.8352,23600.0
2013-06-26 15:00:00,49.2,49.34,49.2,49.24,27200.0,47.8352,47.9713,47.8352,47.8741,27200.0
2013-06-26 15:10:00,49.23,49.33,49.19,49.27,33400.0,47.8644,47.9616,47.8255,47.9033,33400.0
2013-06-26 15:20:00,49.29,49.3,49.12,49.17,39500.0,47.9227,47.9324,47.7574,47.806,39500.0
2013-06-26 15:30:00,49.17,49.2,49.09,49.16,40400.0,47.806,47.8352,47.7282,47.7963,40400.0
2013-06-26 15:40:00,49.18,49.18,48.95,49.0,87000.0,47.8158,47.8158,47.5921,47.6407,87000.0
2013-06-26 15:50:00,49.0,49.09,48.95,48.96,195400.0,47.6407,47.7282,47.5921,47.6019,195400.0
2013-06-27 09:30:00,49.48,50.1,49.42,49.89,79700.0,48.1074,48.7102,48.0491,48.5061,79700.0
2013-06-27 09:40:00,49.96,50.24,49.86,50.12,82200.0,48.5741,48.8463,48.4769,48.7297,82200.0
2013-06-27 09:50:00,50.11,50.16,49.88,49.95,57600.0,48.72,48.7686,48.4963,48.5644,57600.0
2013-06-27 10:00:00,49.95,50.06,49.64,50.03,92500.0,48.5644,48.6713,48.263,48.6422,92500.0
2013-06-27 10:10:00,50.03,50.52,50.01,50.4,119400.0,48.6422,49.1186,48.6227,49.0019,119400.0
2013-06-27 10:20:00,50.41,50.66,50.41,50.59,50300.0,49.0116,49.2547,49.0116,49.1866,50300.0
2013-06-27 10:30:00,50.6,50.78,50.59,50.75,58200.0,49.1964,49.3714,49.1866,49.3422,58200.0
2013-06-27 10:40:00,50.74,50.79,50.66,50.71,47000.0,49.3325,49.3811,49.2547,49.3033,47000.0
2013-06-27 10:50:00,50.7,50.82,50.66,50.79,56800.0,49.2936,49.4103,49.2547,49.3811,56800.0
2013-06-27 11:00:00,50.79,51.01,50.78,50.84,77900.0,49.3811,49.595,49.3714,49.4297,77900.0
2013-06-27 11:10:00,50.85,50.94,50.68,50.85,131700.0,49.4394,49.5269,49.2741,49.4394,131700.0
2013-06-27 11:20:00,50.83,50.85,50.46,50.65,88500.0,49.42,49.4394,49.0602,49.245,88500.0
2013-06-27 11:30:00,50.65,50.73,50.58,50.63,50400.0,49.245,49.3228,49.1769,49.2255,50400.0
2013-06-27 11:40:00,50.6,50.65,50.52,50.56,49800.0,49.1964,49.245,49.1186,49.1575,49800.0
2013-06-27 11:50:00,50.59,50.74,50.59,50.66,55400.0,49.1866,49.3325,49.1866,49.2547,55400.0
2013-06-27 12:00:00,50.63,50.69,50.46,50.59,83500.0,49.2255,49.2839,49.0602,49.1866,83500.0
2013-06-27 12:10:00,50.59,50.68,50.52,50.66,58300.0,49.1866,49.2741,49.1186,49.2547,58300.0
2013-06-27 12:20:00,50.66,50.71,50.5,50.57,52500.0,49.2547,49.3033,49.0991,49.1672,52500.0
2013-06-27 12:30:00,50.58,50.68,50.55,50.68,51900.0,49.1769,49.2741,49.1477,49.2741,51900.0
2013-06-27 12:40:00,50.68,50.7,50.5,50.5,52100.0,49.2741,49.2936,49.0991,49.0991,52100.0
2013-06-27 12:50:00,50.49,50.58,50.39,50.5,61500.0,49.0894,49.1769,48.9922,49.0991,61500.0
2013-06-27 13:00:00,50.47,50.62,50.3,50.34,105800.0,49.07,49.2158,48.9047,48.9436,105800.0
2013-06-27 13:10:00,50.37,50.71,50.36,50.7,47000.0,48.9727,49.3033,48.963,49.2936,47000.0
2013-06-27 13:20:00,50.68,50.68,50.48,50.53,92000.0,49.2741,49.2741,49.0797,49.1283,92000.0
2013-06-27 13:30:00,50.5,50.71,50.5,50.71,58700.0,49.0991,49.3033,49.0991,49.3033,58700.0
2013-06-27 13:40:00,50.68,50.68,50.54,50.67,39500.0,49.2741,49.2741,49.138,49.2644,39500.0
2013-06-27 13:50:00,50.67,50.69,50.39,50.44,76800.0,49.2644,49.2839,48.9922,49.0408,76800.0
2013-06-27 14:00:00,50.44,50.55,50.36,50.38,52200.0,49.0408,49.1477,48.963,48.9825,52200.0
2013-06-27 14:10:00,50.36,50.55,50.33,50.54,50100.0,48.963,49.1477,48.9338,49.138,50100.0
2013-06-27 14:20:00,50.54,50.59,50.45,50.57,59700.0,49.138,49.1866,49.0505,49.1672,59700.0
2013-06-27 14:30:00,50.57,50.74,50.5,50.57,48200.0,49.1672,49.3325,49.0991,49.1672,48200.0
2013-06-27 14:40:00,50.57,50.59,50.38,50.58,38500.0,49.1672,49.1866,48.9825,49.1769,38500.0
2013-06-27 14:50:00,50.58,50.71,50.53,50.68,39100.0,49.1769,49.3033,49.1283,49.2741,39100.0
2013-06-27 15:00:00,50.66,50.7,50.5,50.58,47300.0,49.2547,49.2936,49.0991,49.1769,47300.0
2013-06-27 15:10:00,50.58,50.71,50.58,50.71,37200.0,49.1769,49.3033,49.1769,49.3033,37200.0
2013-06-27 15:20:00,50.71,50.72,50.59,50.63,45800.0,49.3033,49.313,49.1866,49.2255,45800.0
2013-06-27 15:30:00,50.64,50.71,50.58,50.63,77900.0,49.2352,49.3033,49.1769,49.2255,77900.0
2013-06-27 15:40:00,50.63,50.77,50.56,50.62,115300.0,49.2255,49.3616,49.1575,49.2158,115300.0
2013-06-27 15:50:00,50.61,50.7,50.5,50.57,182000.0,49.2061,49.2936,49.0991,49.1672,182000.0
2013-06-28 09:30:00,50.27,50.5,49.77,50.29,58700.0,48.8755,49.0991,48.3894,48.895,58700.0
2013-06-28 09:40:00,50.26,50.3,49.94,50.07,57000.0,48.8658,48.9047,48.5547,48.6811,57000.0
2013-06-28 09:50:00,50.05,50.36,49.95,50.12,60600.0,48.6616,48.963,48.5644,48.7297,60600.0
2013-06-28 10:00:00,50.19,50.42,49.98,50.42,98900.0,48.7977,49.0214,48.5936,49.0214,98900.0
2013-06-28 10:10:00,50.42,50.59,50.23,50.59,58200.0,49.0214,49.1866,48.8366,49.1866,58200.0
2013-06-28 10:20:00,50.57,50.65,50.32,50.55,39300.0,49.1672,49.245,48.9241,49.1477,39300.0
2013-06-28 10:30:00,50.56,50.89,50.56,50.85,32600.0,49.1575,49.4783,49.1575,49.4394,32600.0
2013-06-28 10:40:00,50.86,50.87,50.59,50.59,49200.0,49.4491,49.4589,49.1866,49.1866,49200.0
2013-06-28 10:50:00,50.56,50.94,50.56,50.89,95200.0,49.1575,49.5269,49.1575,49.4783,95200.0
2013-06-28 11:00:00,50.89,50.99,50.68,50.76,78800.0,49.4783,49.5755,49.2741,49.3519,78800.0
2013-06-28 11:10:00,50.74,50.78,50.48,50.51,51600.0,49.3325,49.3714,49.0797,49.1089,51600.0
2013-06-28 11:20:00,50.51,50.59,50.41,50.41,30600.0,49.1089,49.1866,49.0116,49.0116,30600.0
2013-06-28 11:30:00,50.41,50.57,50.41,50.45,35700.0,49.0116,49.1672,49.0116,49.0505,35700.0
2013-06-28 11:40:00,50.48,50.5,50.4,50.47,37000.0,49.0797,49.0991,49.0019,49.07,37000.0
2013-06-28 11:50:00,50.43,50.47,50.31,50.45,49500.0,49.0311,49.07,48.9144,49.0505,49500.0
2013-06-28 12:00:00,50.42,50.42,50.3,50.35,30100.0,49.0214,49.0214,48.9047,48.9533,30100.0
2013-06-28 12:10:00,50.34,50.35,50.17,50.25,76700.0,48.9436,48.9533,48.7783,48.8561,76700.0
2013-06-28 12:20:00,50.25,50.46,50.16,50.46,35000.0,48.8561,49.0602,48.7686,49.0602,35000.0
2013-06-28 12:30:00,50.46,50.49,50.32,50.47,25600.0,49.0602,49.0894,48.9241,49.07,25600.0
2013-06-28 12:40:00,50.47,50.6,50.38,50.59,27300.0,49.07,49.1964,48.9825,49.1866,27300.0
2013-06-28 12:50:00,50.57,50.73,50.55,50.67,34400.0,49.1672,49.3228,49.1477,49.2644,34400.0
2013-06-28 13:00:00,50.67,50.72,50.57,50.67,36900.0,49.2644,49.313,49.1672,49.2644,36900.0
2013-06-28 13:10:00,50.66,50.69,50.55,50.57,24500.0,49.2547,49.2839,49.1477,49.1672,24500.0
2013-06-28 13:20:00,50.6,50.62,50.46,50.53,14200.0,49.1964,49.2158,49.0602,49.1283,14200.0
2013-06-28 13:30:00,50.53,50.61,50.49,50.49,13000.0,49.1283,49.2061,49.0894,49.0894,13000.0
2013-06-28 13:40:00,50.46,50.65,50.44,50.6,17200.0,49.0602,49.245,49.0408,49.1964,17200.0
2013-06-28 13:50:00,50.6,50.73,50.6,50.66,26600.0,49.1964,49.3228,49.1964,49.2547,26600.0
2013-06-28 14:00:00,50.66,50.8,50.65,50.78,23800.0,49.2547,49.3908,49.245,49.3714,23800.0
2013-06-28 14:10:00,50.78,50.82,50.6,50.6,22100.0,49.3714,49.4103,49.1964,49.1964,22100.0
2013-06-28 14:20:00,50.59,50.64,50.48,50.53,29100.0,49.1866,49.2352,49.0797,49.1283,29100.0
2013-06-28 14:30:00,50.52,50.6,50.48,50.52,36000.0,49.1186,49.1964,49.0797,49.1186,36000.0
2013-06-28 14:40:00,50.51,50.6,50.45,50.54,44600.0,49.1089,49.1964,49.0505,49.138,44600.0
2013-06-28 14:50:00,50.49,50.54,50.44,50.52,39200.0,49.0894,49.138,49.0408,49.1186,39200.0
2013-06-28 15:00:00,50.5,50.5,50.3,50.33,65700.0,49.0991,49.0991,48.9047,48.9338,65700.0
2013-06-28 15:10:00,50.32,50.36,50.17,50.22,51400.0,48.9241,48.963,48.7783,48.8269,51400.0
2013-06-28 15:20:00,50.24,50.38,50.15,50.3,76800.0,48.8463,48.9825,48.7588,48.9047,76800.0
2013-06-28 15:30:00,50.31,50.37,50.2,50.24,140800.0,48.9144,48.9727,48.8075,48.8463,140800.0
2013-06-28 15:40:00,50.24,50.31,50.03,50.05,147400.0,48.8463,48.9144,48.6422,48.6616,147400.0
2013-06-28 15:50:00,50.04,50.13,49.91,49.92,279200.0,48.6519,48.7394,48.5255,48.5352,279200.0
2013-07-01 09:30:00,50.43,51.33,50.39,50.81,95500.0,49.0311,49.9061,48.9922,49.4005,95500.0
2013-07-01 09:40:00,50.87,50.92,50.54,50.85,33200.0,49.4589,49.5075,49.138,49.4394,33200.0
2013-07-01 09:50:00,50.9,51.08,50.71,50.91,44300.0,49.488,49.663,49.3033,49.4978,44300.0
2013-07-01 10:00:00,50.97,51.36,50.97,51.27,32200.0,49.5561,49.9353,49.5561,49.8478,32200.0
2013-07-01 10:10:00,51.27,51.39,51.2,51.33,50500.0,49.8478,49.9644,49.7797,49.9061,50500.0
2013-07-01 10:20:00,51.31,51.46,51.31,51.41,29800.0,49.8867,50.0325,49.8867,49.9839,29800.0
2013-07-01 10:30:00,51.42,51.44,51.08,51.17,53000.0,49.9936,50.0131,49.663,49.7505,53000.0
2013-07-01 10:40:00,51.17,51.17,50.96,51.06,25100.0,49.7505,49.7505,49.5464,49.6436,25100.0
2013-07-01 10:50:00,51.05,51.13,50.96,50.96,35200.0,49.6339,49.7117,49.5464,49.5464,35200.0
2013-07-01 11:00:00,50.96,51.16,50.96,51.12,13700.0,49.5464,49.7408,49.5464,49.7019,13700.0
2013-07-01 11:10:00,51.13,51.13,50.95,51.06,15900.0,49.7117,49.7117,49.5367,49.6436,15900.0
2013-07-01 11:20:00,51.06,51.06,50.91,50.97,19200.0,49.6436,49.6436,49.4978,49.5561,19200.0
2013-07-01 11:30:00,50.97,51.13,50.89,50.92,37200.0,49.5561,49.7117,49.4783,49.5075,37200.0
2013-07-01 11:40:00,50.93,51.22,50.88,51.2,36900.0,49.5172,49.7992,49.4686,49.7797,36900.0
2013-07-01 11:50:00,51.24,51.34,51.11,51.25,41400.0,49.8186,49.9158,49.6922,49.8283,41400.0
2013-07-01 12:00:00,51.25,51.35,51.23,51.35,26100.0,49.8283,49.9256,49.8089,49.9256,26100.0
2013-07-01 12:10:00,51.33,51.36,51.25,51.28,25400.0,49.9061,49.9353,49.8283,49.8575,25400.0
2013-07-01 12:20:00,51.26,51.26,51.13,51.2,23400.0,49.8381,49.8381,49.7117,49.7797,23400.0
2013-07-01 12:30:00,51.15,51.24,51.12,51.15,11700.0,49.7311,49.8186,49.7019,49.7311,11700.0
2013-07-01 12:40:00,51.14,51.24,51.08,51.23,22000.0,49.7214,49.8186,49.663,49.8089,22000.0
2013-07-01 12:50:00,51.24,51.25,51.11,51.17,12200.0,49.8186,49.8283,49.6922,49.7505,12200.0
2013-07-01 13:00:00,51.18,51.21,51.13,51.13,22800.0,49.7603,49.7894,49.7117,49.7117,22800.0
2013-07-01 13:10:00,51.13,51.14,51.04,51.09,32200.0,49.7117,49.7214,49.6242,49.6728,32200.0
2013-07-01 13:20:00,51.09,51.17,51.02,51.13,16600.0,49.6728,49.7505,49.6047,49.7117,16600.0
2013-07-01 13:30:00,51.14,51.14,50.94,50.96,61800.0,49.7214,49.7214,49.5269,49.5464,61800.0
2013-07-01 13:40:00,50.96,51.01,50.79,50.81,28500.0,49.5464,49.595,49.3811,49.4005,28500.0
2013-07-01 13:50:00,50.8,50.8,50.67,50.69,24700.0,49.3908,49.3908,49.2644,49.2839,24700.0
2013-07-01 14:00:00,50.69,50.82,50.66,50.79,18600.0,49.2839,49.4103,49.2547,49.3811,18600.0
2013-07-01 14:10:00,50.79,50.81,50.55,50.55,31100.0,49.3811,49.4005,49.1477,49.1477,31100.0
2013-07-01 14:20:00,50.55,50.59,50.48,50.55,27800.0,49.1477,49.1866,49.0797,49.1477,27800.0
2013-07-01 14:30:00,50.56,50.63,50.49,50.51,40100.0,49.1575,49.2255,49.0894,49.1089,40100.0
2013-07-01 14:40:00,50.51,50.65,50.47,50.55,45300.0,49.1089,49.245,49.07,49.1477,45300.0
2013-07-01 14:50:00,50.53,50.63,50.51,50.53,34800.0,49.1283,49.2255,49.1089,49.1283,34800.0
2013-07-01 15:00:00,50.53,50.62,50.5,50.5,27800.0,49.1283,49.2158,49.0991,49.0991,27800.0
2013-07-01 15:10:00,50.51,50.51,50.32,50.32,39600.0,49.1089,49.1089,48.9241,48.9241,39600.0
2013-07-01 15:20:00,50.31,50.43,50.19,50.21,45200.0,48.9144,49.0311,48.7977,48.8172,45200.0
2013-07-01 15:30:00,50.18,50.27,49.95,49.98,102500.0,48.788,48.8755,48.5644,48.5936,102500.0
2013-07-01 15:40:00,49.98,50.1,49.92,49.96,162600.0,48.5936,48.7102,48.5352,48.5741,162600.0
2013-07-01 15:50:00,49.96,50.13,49.94,50.06,161600.0,48.5741,48.7394,48.5547,48.6713,161600.0
2013-07-02 09:30:00,49.93,50.71,49.93,50.56,42400.0,48.5449,49.3033,48.5449,49.1575,42400.0
2013-07-02 09:40:00,50.52,50.98,50.42,50.98,43600.0,49.1186,49.5658,49.0214,49.5658,43600.0
2013-07-02 09:50:00,50.94,50.96,50.46,50.46,34500.0,49.5269,49.5464,49.0602,49.0602,34500.0
2013-07-02 10:00:00,50.45,50.71,50.26,50.44,78400.0,49.0505,49.3033,48.8658,49.0408,78400.0
2013-07-02 10:10:00,50.38,50.5,50.33,50.5,43800.0,48.9825,49.0991,48.9338,49.0991,43800.0
2013-07-02 10:20:00,50.5,50.88,50.49,50.64,42500.0,49.0991,49.4686,49.0894,49.2352,42500.0
2013-07-02 10:30:00,50.64,50.8,50.43,50.8,31000.0,49.2352,49.3908,49.0311,49.3908,31000.0
2013-07-02 10:40:00,50.82,50.99,50.72,50.74,67900.0,49.4103,49.5755,49.313,49.3325,67900.0
2013-07-02 10:50:00,50.75,50.85,50.68,50.73,13700.0,49.3422,49.4394,49.2741,49.3228,13700.0
2013-07-02 11:00:00,50.68,50.71,50.52,50.57,19800.0,49.2741,49.3033,49.1186,49.1672,19800.0
2013-07-02 11:10:00,50.59,50.7,50.53,50.64,17300.0,49.1866,49.2936,49.1283,49.2352,17300.0
2013-07-02 11:20:00,50.66,50.67,50.41,50.56,39100.0,49.2547,49.2644,49.0116,49.1575,39100.0
2013-07-02 11:30:00,50.58,50.65,50.52,50.57,17600.0,49.1769,49.245,49.1186,49.1672,17600.0
2013-07-02 11:40:00,50.57,50.84,50.54,50.68,14400.0,49.1672,49.4297,49.138,49.2741,14400.0
2013-07-02 11:50:00,50.7,50.73,50.53,50.56,10200.0,49.2936,49.3228,49.1283,49.1575,10200.0
2013-07-02 12:00:00,50.59,50.63,50.48,50.52,17800.0,49.1866,49.2255,49.0797,49.1186,17800.0
2013-07-02 12:10:00,50.5,50.51,50.23,50.24,14700.0,49.0991,49.1089,48.8366,48.8463,14700.0
2013-07-02 12:20:00,50.22,50.25,50.13,50.16,23200.0,48.8269,48.8561,48.7394,48.7686,23200.0
2013-07-02 12:30:00,50.16,50.33,50.14,50.19,31600.0,48.7686,48.9338,48.7491,48.7977,31600.0
2013-07-02 12:40:00,50.19,50.19,49.91,50.08,29400.0,48.7977,48.7977,48.5255,48.6908,29400.0
2013-07-02 12:50:00,50.09,50.15,50.03,50.03,12300.0,48.7005,48.7588,48.6422,48.6422,12300.0
2013-07-02 13:00:00,50.04,50.25,50.04,50.25,11000.0,48.6519,48.8561,48.6519,48.8561,11000.0
2013-07-02 13:10:00,50.26,50.27,50.08,50.15,7800.0,48.8658,48.8755,48.6908,48.7588,7800.0
2013-07-02 13:20:00,50.15,50.22,50.13,50.13,7100.0,48.7588,48.8269,48.7394,48.7394,7100.0
2013-07-02 13:30:00,50.11,50.15,49.92,49.93,16900.0,48.72,48.7588,48.5352,48.5449,16900.0
2013-07-02 13:40:00,49.94,49.94,49.82,49.91,22700.0,48.5547,48.5547,48.438,48.5255,22700.0
2013-07-02 13:50:00,49.89,50.08,49.87,50.06,19500.0,48.5061,48.6908,48.4866,48.6713,19500.0
2013-07-02 14:00:00,50.06,50.06,49.83,49.83,17900.0,48.6713,48.6713,48.4477,48.4477,17900.0
2013-07-02 14:10:00,49.82,49.83,49.55,49.62,27900.0,48.438,48.4477,48.1755,48.2435,27900.0
2013-07-02 14:20:00,49.59,49.66,49.54,49.6,30800.0,48.2144,48.2824,48.1658,48.2241,30800.0
2013-07-02 14:30:00,49.56,49.8,49.56,49.75,36300.0,48.1852,48.4186,48.1852,48.3699,36300.0
2013-07-02 14:40:00,49.75,49.95,49.75,49.9,25700.0,48.3699,48.5644,48.3699,48.5158,25700.0
2013-07-02 14:50:00,49.9,50.08,49.88,49.9,28900.0,48.5158,48.6908,48.4963,48.5158,28900.0
2013-07-02 15:00:00,49.9,50.04,49.87,49.98,17700.0,48.5158,48.6519,48.4866,48.5936,17700.0
2013-07-02 15:10:00,49.99,50.04,49.96,49.98,21400.0,48.6033,48.6519,48.5741,48.5936,21400.0
2013-07-02 15:20:00,50.0,50.16,49.96,50.05,58500.0,48.613,48.7686,48.5741,48.6616,58500.0
2013-07-02 15:30:00,50.06,50.09,49.91,50.0,36200.0,48.6713,48.7005,48.5255,48.613,36200.0
2013-07-02 15:40:00,49.98,50.08,49.94,50.0,59500.0,48.5936,48.6908,48.5547,48.613,59500.0
2013-07-02 15:50:00,50.0,50.04,49.94,50.0,118700.0,48.613,48.6519,48.5547,48.613,118700.0
2013-07-03 09:30:00,49.51,50.0,49.51,49.96,36000.0,48.1366,48.613,48.1366,48.5741,36000.0
2013-07-03 09:40:00,50.0,50.32,49.95,50.1,22400.0,48.613,48.9241,48.5644,48.7102,22400.0
2013-07-03 09:50:00,50.18,50.39,50.13,50.13,13800.0,48.788,48.9922,48.7394,48.7394,13800.0
2013-07-03 10:00:00,50.13,50.36,49.99,50.24,25900.0,48.7394,48.963,48.6033,48.8463,25900.0
2013-07-03 10:10:00,50.21,50.21,49.85,50.01,21100.0,48.8172,48.8172,48.4672,48.6227,21100.0
2013-07-03 10:20:00,49.98,50.38,49.95,50.38,22100.0,48.5936,48.9825,48.5644,48.9825,22100.0
2013-07-03 10:30:00,50.43,50.46,50.12,50.24,17600.0,49.0311,49.0602,48.7297,48.8463,17600.0
2013-07-03 10:40:00,50.21,50.39,50.1,50.27,19300.0,48.8172,48.9922,48.7102,48.8755,19300.0
2013-07-03 10:50:00,50.26,50.39,50.11,50.25,23700.0,48.8658,48.9922,48.72,48.8561,23700.0
2013-07-03 11:00:00,50.28,50.5,50.14,50.28,61500.0,48.8852,49.0991,48.7491,48.8852,61500.0
2013-07-03 11:10:00,50.29,50.37,50.16,50.37,40000.0,48.895,48.9727,48.7686,48.9727,40000.0
2013-07-03 11:20:00,50.37,50.4,50.18,50.23,6600.0,48.9727,49.0019,48.788,48.8366,6600.0
2013-07-03 11:30:00,50.23,50.28,50.1,50.1,10600.0,48.8366,48.8852,48.7102,48.7102,10600.0
2013-07-03 11:40:00,50.13,50.15,49.98,50.05,15800.0,48.7394,48.7588,48.5936,48.6616,15800.0
2013-07-03 11:50:00,50.08,50.63,50.08,50.61,24700.0,48.6908,49.2255,48.6908,49.2061,24700.0
2013-07-03 12:00:00,50.61,50.74,50.6,50.68,19200.0,49.2061,49.3325,49.1964,49.2741,19200.0
2013-07-03 12:10:00,50.69,50.81,50.67,50.78,31500.0,49.2839,49.4005,49.2644,49.3714,31500.0
2013-07-03 12:20:00,50.76,50.77,50.53,50.58,17400.0,49.3519,49.3616,49.1283,49.1769,17400.0
2013-07-03 12:30:00,50.59,50.59,50.3,50.33,21700.0,49.1866,49.1866,48.9047,48.9338,21700.0
2013-07-03 12:40:00,50.33,50.49,50.24,50.47,31600.0,48.9338,49.0894,48.8463,49.07,31600.0
2013-07-03 12:50:00,50.47,50.47,50.18,50.29,57600.0,49.07,49.07,48.788,48.895,57600.0
2013-07-05 09:30:00,51.21,51.51,50.8,50.9,46900.0,49.7894,50.0811,49.3908,49.488,46900.0
2013-07-05 09:40:00,50.81,50.81,50.45,50.7,18700.0,49.4005,49.4005,49.0505,49.2936,18700.0
2013-07-05 09:50:00,50.67,50.76,50.49,50.63,22500.0,49.2644,49.3519,49.0894,49.2255,22500.0
2013-07-05 10:00:00,50.63,50.87,50.49,50.65,24900.0,49.2255,49.4589,49.0894,49.245,24900.0
2013-07-05 10:10:00,50.65,50.77,50.52,50.6,24100.0,49.245,49.3616,49.1186,49.1964,24100.0
2013-07-05 10:20:00,50.63,50.69,50.44,50.64,31100.0,49.2255,49.2839,49.0408,49.2352,31100.0
2013-07-05 10:30:00,50.66,50.95,50.56,50.63,20700.0,49.2547,49.5367,49.1575,49.2255,20700.0
2013-07-05 10:40:00,50.7,50.99,50.68,50.75,38900.0,49.2936,49.5755,49.2741,49.3422,38900.0
2013-07-05 10:50:00,50.75,51.11,50.7,50.87,28800.0,49.3422,49.6922,49.2936,49.4589,28800.0
2013-07-05 11:00:00,50.89,50.9,50.72,50.8,52300.0,49.4783,49.488,49.313,49.3908,52300.0
2013-07-05 11:10:00,50.87,50.92,50.74,50.91,30100.0,49.4589,49.5075,49.3325,49.4978,30100.0
2013-07-05 11:20:00,50.92,50.99,50.72,50.75,31700.0,49.5075,49.5755,49.313,49.3422,31700.0
2013-07-05 11:30:00,50.74,50.85,50.64,50.79,52800.0,49.3325,49.4394,49.2352,49.3811,52800.0
2013-07-05 11:40:00,50.78,50.82,50.6,50.77,28700.0,49.3714,49.4103,49.1964,49.3616,28700.0
2013-07-05 11:50:00,50.78,51.02,50.7,50.9,18800.0,49.3714,49.6047,49.2936,49.488,18800.0
2013-07-05 12:00:00,50.89,51.02,50.75,50.75,25800.0,49.4783,49.6047,49.3422,49.3422,25800.0
2013-07-05 12:10:00,50.74,50.93,50.72,50.81,13400.0,49.3325,49.5172,49.313,49.4005,13400.0
2013-07-05 12:20:00,50.84,50.86,50.68,50.73,5200.0,49.4297,49.4491,49.2741,49.3228,5200.0
2013-07-05 12:30:00,50.73,50.85,50.71,50.75,15200.0,49.3228,49.4394,49.3033,49.3422,15200.0
2013-07-05 12:40:00,50.75,50.88,50.71,50.82,38800.0,49.3422,49.4686,49.3033,49.4103,38800.0
2013-07-05 12:50:00,50.82,50.94,50.82,50.91,10300.0,49.4103,49.5269,49.4103,49.4978,10300.0
2013-07-05 13:00:00,50.89,50.9,50.71,50.85,15100.0,49.4783,49.488,49.3033,49.4394,15100.0
2013-07-05 13:10:00,50.87,50.95,50.82,50.85,8200.0,49.4589,49.5367,49.4103,49.4394,8200.0
2013-07-05 13:20:00,50.83,50.85,50.74,50.78,7200.0,49.42,49.4394,49.3325,49.3714,7200.0
2013-07-05 13:30:00,50.82,50.85,50.74,50.74,9800.0,49.4103,49.4394,49.3325,49.3325,9800.0
2013-07-05 13:40:00,50.71,50.8,50.71,50.74,4000.0,49.3033,49.3908,49.3033,49.3325,4000.0
2013-07-05 13:50:00,50.77,50.8,50.71,50.75,21600.0,49.3616,49.3908,49.3033,49.3422,21600.0
2013-07-05 14:00:00,50.78,50.78,50.49,50.65,36300.0,49.3714,49.3714,49.0894,49.245,36300.0
2013-07-05 14:10:00,50.66,50.71,50.55,50.55,18400.0,49.2547,49.3033,49.1477,49.1477,18400.0
2013-07-05 14:20:00,50.55,50.57,50.45,50.49,26200.0,49.1477,49.1672,49.0505,49.0894,26200.0
2013-07-05 14:30:00,50.51,50.57,50.45,50.55,30100.0,49.1089,49.1672,49.0505,49.1477,30100.0
2013-07-05 14:40:00,50.55,50.56,50.39,50.49,18500.0,49.1477,49.1575,48.9922,49.0894,18500.0
2013-07-05 14:50:00,50.52,50.59,50.52,50.53,17300.0,49.1186,49.1866,49.1186,49.1283,17300.0
2013-07-05 15:00:00,50.6,50.75,50.56,50.75,13900.0,49.1964,49.3422,49.1575,49.3422,13900.0
2013-07-05 15:10:00,50.74,50.83,50.67,50.78,11200.0,49.3325,49.42,49.2644,49.3714,11200.0
2013-07-05 15:20:00,50.73,50.74,50.57,50.64,19900.0,49.3228,49.3325,49.1672,49.2352,19900.0
2013-07-05 15:30:00,50.68,50.76,50.66,50.74,28700.0,49.2741,49.3519,49.2547,49.3325,28700.0
2013-07-05 15:40:00,50.74,50.9,50.74,50.86,30500.0,49.3325,49.488,49.3325,49.4491,30500.0
2013-07-05 15:50:00,50.84,51.04,50.83,51.03,59200.0,49.4297,49.6242,49.42,49.6144,59200.0
2013-07-08 09:30:00,51.15,51.88,51.05,51.4,108700.0,49.7311,50.4409,49.6339,49.9742,108700.0
2013-07-08 09:40:00,51.43,51.53,51.2,51.43,35100.0,50.0033,50.1006,49.7797,50.0033,35100.0
2013-07-08 09:50:00,51.45,51.79,51.43,51.74,104200.0,50.0228,50.3533,50.0033,50.3047,104200.0
2013-07-08 10:00:00,51.73,51.98,51.56,51.74,83900.0,50.295,50.5381,50.1297,50.3047,83900.0
2013-07-08 10:10:00,51.76,51.76,51.42,51.47,44400.0,50.3242,50.3242,49.9936,50.0422,44400.0
2013-07-08 10:20:00,51.46,51.55,51.3,51.51,51700.0,50.0325,50.12,49.8769,50.0811,51700.0
2013-07-08 10:30:00,51.51,51.67,51.47,51.62,26400.0,50.0811,50.2367,50.0422,50.1881,26400.0
2013-07-08 10:40:00,51.6,51.76,51.56,51.74,52600.0,50.1686,50.3242,50.1297,50.3047,52600.0
2013-07-08 10:50:00,51.7,51.78,51.5,51.54,26400.0,50.2658,50.3436,50.0714,50.1103,26400.0
2013-07-08 11:00:00,51.53,51.61,51.48,51.52,33700.0,50.1006,50.1783,50.0519,50.0908,33700.0
2013-07-08 11:10:00,51.51,51.61,51.45,51.6,32100.0,50.0811,50.1783,50.0228,50.1686,32100.0
2013-07-08 11:20:00,51.6,51.62,51.49,51.62,32500.0,50.1686,50.1881,50.0617,50.1881,32500.0
2013-07-08 11:30:00,51.6,51.71,51.54,51.68,32500.0,50.1686,50.2756,50.1103,50.2464,32500.0
2013-07-08 11:40:00,51.7,51.8,51.64,51.79,19300.0,50.2658,50.3631,50.2075,50.3533,19300.0
2013-07-08 11:50:00,51.79,51.79,51.59,51.73,50700.0,50.3533,50.3533,50.1589,50.295,50700.0
2013-07-08 12:00:00,51.72,51.92,51.65,51.73,58400.0,50.2853,50.4797,50.2172,50.295,58400.0
2013-07-08 12:10:00,51.73,51.84,51.68,51.74,17000.0,50.295,50.402,50.2464,50.3047,17000.0
2013-07-08 12:20:00,51.74,51.77,51.69,51.7,17600.0,50.3047,50.3339,50.2561,50.2658,17600.0
2013-07-08 12:30:00,51.71,51.82,51.71,51.8,23500.0,50.2756,50.3825,50.2756,50.3631,23500.0
2013-07-08 12:40:00,51.79,51.8,51.67,51.74,24000.0,50.3533,50.3631,50.2367,50.3047,24000.0
2013-07-08 12:50:00,51.73,51.89,51.72,51.84,29000.0,50.295,50.4506,50.2853,50.402,29000.0
2013-07-08 13:00:00,51.84,51.98,51.81,51.98,29200.0,50.402,50.5381,50.3728,50.5381,29200.0
2013-07-08 13:10:00,51.95,52.03,51.83,51.88,28400.0,50.5089,50.5867,50.3922,50.4409,28400.0
2013-07-08 13:20:00,51.9,52.01,51.8,51.92,51300.0,50.4603,50.5672,50.3631,50.4797,51300.0
2013-07-08 13:30:00,51.95,51.97,51.82,51.85,25800.0,50.5089,50.5284,50.3825,50.4117,25800.0
2013-07-08 13:40:00,51.86,51.99,51.81,51.93,23900.0,50.4214,50.5478,50.3728,50.4895,23900.0
2013-07-08 13:50:00,51.93,52.0,51.91,51.97,46400.0,50.4895,50.5575,50.47,50.5284,46400.0
2013-07-08 14:00:00,51.97,52.0,51.77,51.78,37500.0,50.5284,50.5575,50.3339,50.3436,37500.0
2013-07-08 14:10:00,51.78,51.78,51.65,51.7,64100.0,50.3436,50.3436,50.2172,50.2658,64100.0
2013-07-08 14:20:00,51.71,51.73,51.6,51.62,26200.0,50.2756,50.295,50.1686,50.1881,26200.0
2013-07-08 14:30:00,51.63,51.71,51.63,51.69,41000.0,50.1978,50.2756,50.1978,50.2561,41000.0
2013-07-08 14:40:00,51.7,51.75,51.7,51.75,39500.0,50.2658,50.3145,50.2658,50.3145,39500.0
2013-07-08 14:50:00,51.75,51.79,51.71,51.74,22800.0,50.3145,50.3533,50.2756,50.3047,22800.0
2013-07-08 15:00:00,51.73,51.84,51.68,51.72,37900.0,50.295,50.402,50.2464,50.2853,37900.0
2013-07-08 15:10:00,51.73,51.82,51.7,51.71,61900.0,50.295,50.3825,50.2658,50.2756,61900.0
2013-07-08 15:20:00,51.72,51.81,51.71,51.79,43800.0,50.2853,50.3728,50.2756,50.3533,43800.0
2013-07-08 15:30:00,51.8,51.87,51.74,51.75,68800.0,50.3631,50.4311,50.3047,50.3145,68800.0
2013-07-08 15:40:00,51.77,51.96,51.72,51.74,150700.0,50.3339,50.5186,50.2853,50.3047,150700.0
2013-07-08 15:50:00,51.74,51.77,51.69,51.72,278200.0,50.3047,50.3339,50.2561,50.2853,278200.0
2013-07-09 09:30:00,52.57,52.63,52.09,52.2,111100.0,51.1117,51.17,50.645,50.752,111100.0
2013-07-09 09:40:00,52.18,52.39,51.97,52.13,56400.0,50.7325,50.9367,50.5284,50.6839,56400.0
2013-07-09 09:50:00,52.11,52.27,51.98,52.27,57800.0,50.6645,50.82,50.5381,50.82,57800.0
2013-07-09 10:00:00,52.25,52.49,52.03,52.47,191100.0,50.8006,51.0339,50.5867,51.0145,191100.0
2013-07-09 10:10:00,52.48,52.79,52.25,52.3,89800.0,51.0242,51.3256,50.8006,50.8492,89800.0
2013-07-09 10:20:00,52.33,52.65,52.29,52.46,62200.0,50.8784,51.1895,50.8395,51.0048,62200.0
2013-07-09 10:30:00,52.52,52.71,52.41,52.42,43300.0,51.0631,51.2478,50.9562,50.9659,43300.0
2013-07-09 10:40:00,52.44,52.62,52.32,52.52,47700.0,50.9853,51.1603,50.8686,51.0631,47700.0
2013-07-09 10:50:00,52.55,52.69,52.51,52.63,39700.0,51.0923,51.2284,51.0534,51.17,39700.0
2013-07-09 11:00:00,52.63,53.19,52.63,53.15,105500.0,51.17,51.7145,51.17,51.6756,105500.0
2013-07-09 11:10:00,53.13,53.16,53.0,53.1,57400.0,51.6562,51.6853,51.5298,51.627,57400.0
2013-07-09 11:20:00,53.11,53.21,52.9,53.18,55100.0,51.6367,51.734,51.4326,51.7048,55100.0
2013-07-09 11:30:00,53.2,53.39,53.2,53.34,41800.0,51.7242,51.909,51.7242,51.8604,41800.0
2013-07-09 11:40:00,53.34,53.5,53.28,53.43,31200.0,51.8604,52.0159,51.802,51.9479,31200.0
2013-07-09 11:50:00,53.41,53.48,53.33,53.4,29200.0,51.9284,51.9965,51.8506,51.9187,29200.0
2013-07-09 12:00:00,53.39,53.48,53.34,53.47,32100.0,51.909,51.9965,51.8604,51.9867,32100.0
2013-07-09 12:10:00,53.48,53.48,53.3,53.43,36700.0,51.9965,51.9965,51.8215,51.9479,36700.0
2013-07-09 12:20:00,53.38,53.75,53.38,53.54,62500.0,51.8992,52.259,51.8992,52.0548,62500.0
2013-07-09 12:30:00,53.57,53.66,53.53,53.66,27200.0,52.084,52.1715,52.0451,52.1715,27200.0
2013-07-09 12:40:00,53.66,53.82,53.62,53.62,34800.0,52.1715,52.327,52.1326,52.1326,34800.0
2013-07-09 12:50:00,53.62,53.76,53.62,53.69,29300.0,52.1326,52.2687,52.1326,52.2006,29300.0
2013-07-09 13:00:00,53.67,53.8,53.6,53.8,31900.0,52.1812,52.3076,52.1131,52.3076,31900.0
2013-07-09 13:10:00,53.77,53.94,53.7,53.71,73200.0,52.2784,52.4437,52.2104,52.2201,73200.0
2013-07-09 13:20:00,53.73,53.82,53.68,53.76,22800.0,52.2395,52.327,52.1909,52.2687,22800.0
2013-07-09 13:30:00,53.75,53.76,53.57,53.61,19600.0,52.259,52.2687,52.084,52.1229,19600.0
2013-07-09 13:40:00,53.6,53.77,53.56,53.69,18600.0,52.1131,52.2784,52.0742,52.2006,18600.0
2013-07-09 13:50:00,53.69,53.69,53.57,53.57,19000.0,52.2006,52.2006,52.084,52.084,19000.0
2013-07-09 14:00:00,53.58,53.76,53.57,53.74,24600.0,52.0937,52.2687,52.084,52.2493,24600.0
2013-07-09 14:10:00,53.73,53.78,53.63,53.7,35800.0,52.2395,52.2881,52.1423,52.2104,35800.0
2013-07-09 14:20:00,53.64,53.67,53.38,53.43,36300.0,52.152,52.1812,51.8992,51.9479,36300.0
2013-07-09 14:30:00,53.42,53.47,53.32,53.39,21600.0,51.9381,51.9867,51.8409,51.909,21600.0
2013-07-09 14:40:00,53.39,53.4,53.3,53.32,20000.0,51.909,51.9187,51.8215,51.8409,20000.0
2013-07-09 14:50:00,53.34,53.34,53.26,53.31,37700.0,51.8604,51.8604,51.7826,51.8312,37700.0
2013-07-09 15:00:00,53.31,53.37,53.31,53.37,30600.0,51.8312,51.8895,51.8312,51.8895,30600.0
2013-07-09 15:10:00,53.37,53.63,53.36,53.6,72700.0,51.8895,52.1423,51.8798,52.1131,72700.0
2013-07-09 15:20:00,53.61,53.65,53.58,53.62,42900.0,52.1229,52.1618,52.0937,52.1326,42900.0
2013-07-09 15:30:00,53.62,53.63,53.51,53.51,66200.0,52.1326,52.1423,52.0256,52.0256,66200.0
2013-07-09 15:40:00,53.53,53.54,53.36,53.41,86900.0,52.0451,52.0548,51.8798,51.9284,86900.0
2013-07-09 15:50:00,53.41,53.41,53.19,53.28,239000.0,51.9284,51.9284,51.7145,51.802,239000.0
2013-07-10 09:30:00,53.1,53.18,52.6,52.78,76700.0,51.627,51.7048,51.1409,51.3159,76700.0
2013-07-10 09:40:00,52.75,52.88,52.43,52.66,57900.0,51.2867,51.4131,50.9756,51.1992,57900.0
2013-07-10 09:50:00,52.66,52.89,52.6,52.65,62300.0,51.1992,51.4228,51.1409,51.1895,62300.0
2013-07-10 10:00:00,52.67,52.74,52.35,52.36,38200.0,51.2089,51.277,50.8978,50.9075,38200.0
2013-07-10 10:10:00,52.34,52.35,52.11,52.17,53900.0,50.8881,50.8978,50.6645,50.7228,53900.0
2013-07-10 10:20:00,52.17,52.48,52.14,52.41,40900.0,50.7228,51.0242,50.6936,50.9562,40900.0
2013-07-10 10:30:00,52.43,52.47,52.29,52.4,41000.0,50.9756,51.0145,50.8395,50.9464,41000.0
2013-07-10 10:40:00,52.44,52.47,52.28,52.33,35200.0,50.9853,51.0145,50.8298,50.8784,35200.0
2013-07-10 10:50:00,52.33,52.47,52.27,52.34,32100.0,50.8784,51.0145,50.82,50.8881,32100.0
2013-07-10 11:00:00,52.34,52.34,52.19,52.28,62000.0,50.8881,50.8881,50.7423,50.8298,62000.0
2013-07-10 11:10:00,52.27,52.31,52.02,52.09,43400.0,50.82,50.8589,50.577,50.645,43400.0
2013-07-10 11:20:00,52.08,52.18,51.75,51.78,91600.0,50.6353,50.7325,50.3145,50.3436,91600.0
2013-07-10 11:30:00,51.78,52.24,51.74,52.23,56500.0,50.3436,50.7909,50.3047,50.7811,56500.0
2013-07-10 11:40:00,52.25,52.25,52.0,52.01,35200.0,50.8006,50.8006,50.5575,50.5672,35200.0
2013-07-10 11:50:00,52.05,52.15,51.97,51.97,34100.0,50.6061,50.7034,50.5284,50.5284,34100.0
2013-07-10 12:00:00,51.98,52.01,51.79,51.8,33100.0,50.5381,50.5672,50.3533,50.3631,33100.0
2013-07-10 12:10:00,51.81,51.89,51.78,51.89,32700.0,50.3728,50.4506,50.3436,50.4506,32700.0
2013-07-10 12:20:00,51.9,51.91,51.78,51.83,18000.0,50.4603,50.47,50.3436,50.3922,18000.0
2013-07-10 12:30:00,51.83,51.93,51.83,51.93,14800.0,50.3922,50.4895,50.3922,50.4895,14800.0
2013-07-10 12:40:00,51.93,52.0,51.91,51.98,14400.0,50.4895,50.5575,50.47,50.5381,14400.0
2013-07-10 12:50:00,51.95,52.03,51.94,51.97,28800.0,50.5089,50.5867,50.4992,50.5284,28800.0
2013-07-10 13:00:00,51.95,51.96,51.85,51.88,21000.0,50.5089,50.5186,50.4117,50.4409,21000.0
2013-07-10 13:10:00,51.87,51.88,51.71,51.76,26500.0,50.4311,50.4409,50.2756,50.3242,26500.0
2013-07-10 13:20:00,51.79,51.85,51.74,51.81,19900.0,50.3533,50.4117,50.3047,50.3728,19900.0
2013-07-10 13:30:00,51.8,51.81,51.73,51.79,21700.0,50.3631,50.3728,50.295,50.3533,21700.0
2013-07-10 13:40:00,51.79,51.91,51.71,51.9,29800.0,50.3533,50.47,50.2756,50.4603,29800.0
2013-07-10 13:50:00,51.91,51.91,51.8,51.84,27500.0,50.47,50.47,50.3631,50.402,27500.0
2013-07-10 14:00:00,51.83,52.1,51.82,52.03,82400.0,50.3922,50.6547,50.3825,50.5867,82400.0
2013-07-10 14:10:00,51.99,52.19,51.95,52.19,27900.0,50.5478,50.7423,50.5089,50.7423,27900.0
2013-07-10 14:20:00,52.17,52.3,52.02,52.04,27900.0,50.7228,50.8492,50.577,50.5964,27900.0
2013-07-10 14:30:00,52.04,52.08,51.99,52.04,29600.0,50.5964,50.6353,50.5478,50.5964,29600.0
2013-07-10 14:40:00,52.05,52.21,52.0,52.05,35100.0,50.6061,50.7617,50.5575,50.6061,35100.0
2013-07-10 14:50:00,52.04,52.25,52.01,52.17,34700.0,50.5964,50.8006,50.5672,50.7228,34700.0
2013-07-10 15:00:00,52.2,52.2,51.82,51.87,39500.0,50.752,50.752,50.3825,50.4311,39500.0
2013-07-10 15:10:00,51.86,51.94,51.73,51.77,35500.0,50.4214,50.4992,50.295,50.3339,35500.0
2013-07-10 15:20:00,51.78,51.97,51.76,51.93,26200.0,50.3436,50.5284,50.3242,50.4895,26200.0
2013-07-10 15:30:00,51.94,52.04,51.92,51.98,34500.0,50.4992,50.5964,50.4797,50.5381,34500.0
2013-07-10 15:40:00,51.99,52.08,51.99,52.05,58300.0,50.5478,50.6353,50.5478,50.6061,58300.0
2013-07-10 15:50:00,52.04,52.25,52.03,52.13,182200.0,50.5964,50.8006,50.5867,50.6839,182200.0
2013-07-11 09:30:00,53.12,53.36,52.97,53.19,163000.0,51.6465,51.8798,51.5006,51.7145,163000.0
2013-07-11 09:40:00,53.13,53.28,52.88,52.92,102100.0,51.6562,51.802,51.4131,51.452,102100.0
2013-07-11 09:50:00,52.92,52.99,52.66,52.72,81400.0,51.452,51.5201,51.1992,51.2576,81400.0
2013-07-11 10:00:00,52.78,52.78,52.47,52.6,154700.0,51.3159,51.3159,51.0145,51.1409,154700.0
2013-07-11 10:10:00,52.56,52.86,52.5,52.59,111300.0,51.102,51.3937,51.0437,51.1312,111300.0
2013-07-11 10:20:00,52.62,52.67,52.4,52.45,148500.0,51.1603,51.2089,50.9464,50.995,148500.0
2013-07-11 10:30:00,52.46,52.47,52.15,52.15,29600.0,51.0048,51.0145,50.7034,50.7034,29600.0
2013-07-11 10:40:00,52.15,52.15,51.88,51.93,93600.0,50.7034,50.7034,50.4409,50.4895,93600.0
2013-07-11 10:50:00,51.93,52.07,51.88,52.05,109400.0,50.4895,50.6256,50.4409,50.6061,109400.0
2013-07-11 11:00:00,52.03,52.15,51.71,51.84,180700.0,50.5867,50.7034,50.2756,50.402,180700.0
2013-07-11 11:10:00,51.83,51.9,51.62,51.8,147700.0,50.3922,50.4603,50.1881,50.3631,147700.0
2013-07-11 11:20:00,51.81,51.94,51.73,51.94,30000.0,50.3728,50.4992,50.295,50.4992,30000.0
2013-07-11 11:30:00,51.94,52.01,51.84,51.97,24900.0,50.4992,50.5672,50.402,50.5284,24900.0
2013-07-11 11:40:00,51.97,52.03,51.95,51.97,46700.0,50.5284,50.5867,50.5089,50.5284,46700.0
2013-07-11 11:50:00,51.95,51.97,51.83,51.84,43500.0,50.5089,50.5284,50.3922,50.402,43500.0
2013-07-11 12:00:00,51.85,51.85,51.67,51.69,29900.0,50.4117,50.4117,50.2367,50.2561,29900.0
2013-07-11 12:10:00,51.7,51.71,51.51,51.61,87100.0,50.2658,50.2756,50.0811,50.1783,87100.0
2013-07-11 12:20:00,51.61,51.8,51.6,51.8,30300.0,50.1783,50.3631,50.1686,50.3631,30300.0
2013-07-11 12:30:00,51.8,51.8,51.76,51.79,14700.0,50.3631,50.3631,50.3242,50.3533,14700.0
2013-07-11 12:40:00,51.76,51.8,51.74,51.77,15400.0,50.3242,50.3631,50.3047,50.3339,15400.0
2013-07-11 12:50:00,51.79,51.81,51.76,51.8,7700.0,50.3533,50.3728,50.3242,50.3631,7700.0
2013-07-11 13:00:00,51.79,51.8,51.7,51.77,20400.0,50.3533,50.3631,50.2658,50.3339,20400.0
2013-07-11 13:10:00,51.78,51.78,51.7,51.75,16100.0,50.3436,50.3436,50.2658,50.3145,16100.0
2013-07-11 13:20:00,51.75,51.78,51.7,51.76,21800.0,50.3145,50.3436,50.2658,50.3242,21800.0
2013-07-11 13:30:00,51.75,51.76,51.68,51.75,18400.0,50.3145,50.3242,50.2464,50.3145,18400.0
2013-07-11 13:40:00,51.75,51.8,51.72,51.8,17500.0,50.3145,50.3631,50.2853,50.3631,17500.0
2013-07-11 13:50:00,51.79,51.8,51.75,51.76,16500.0,50.3533,50.3631,50.3145,50.3242,16500.0
2013-07-11 14:00:00,51.75,51.8,51.75,51.77,16100.0,50.3145,50.3631,50.3145,50.3339,16100.0
2013-07-11 14:10:00,51.78,51.82,51.77,51.79,28900.0,50.3436,50.3825,50.3339,50.3533,28900.0
2013-07-11 14:20:00,51.79,51.92,51.77,51.84,32100.0,50.3533,50.4797,50.3339,50.402,32100.0
2013-07-11 14:30:00,51.84,52.18,51.84,52.16,42600.0,50.402,50.7325,50.402,50.7131,42600.0
2013-07-11 14:40:00,52.15,52.18,52.09,52.15,16700.0,50.7034,50.7325,50.645,50.7034,16700.0
2013-07-11 14:50:00,52.17,52.21,52.13,52.17,21800.0,50.7228,50.7617,50.6839,50.7228,21800.0
2013-07-11 15:00:00,52.16,52.32,52.15,52.27,36900.0,50.7131,50.8686,50.7034,50.82,36900.0
2013-07-11 15:10:00,52.29,52.37,52.29,52.34,19500.0,50.8395,50.9173,50.8395,50.8881,19500.0
2013-07-11 15:20:00,52.37,52.51,52.35,52.41,41900.0,50.9173,51.0534,50.8978,50.9562,41900.0
2013-07-11 15:30:00,52.4,52.49,52.35,52.47,35400.0,50.9464,51.0339,50.8978,51.0145,35400.0
2013-07-11 15:40:00,52.47,52.57,52.45,52.55,63600.0,51.0145,51.1117,50.995,51.0923,63600.0
2013-07-11 15:50:00,52.55,52.84,52.54,52.72,298700.0,51.0923,51.3742,51.0825,51.2576,298700.0
2013-07-12 09:30:00,52.7,53.13,52.6,53.03,78000.0,51.2381,51.6562,51.1409,51.559,78000.0
2013-07-12 09:40:00,53.15,53.23,52.69,52.83,46900.0,51.6756,51.7534,51.2284,51.3645,46900.0
2013-07-12 09:50:00,52.84,52.94,52.71,52.86,21100.0,51.3742,51.4714,51.2478,51.3937,21100.0
2013-07-12 10:00:00,52.87,52.89,52.46,52.53,21700.0,51.4034,51.4228,51.0048,51.0728,21700.0
2013-07-12 10:10:00,52.53,52.72,52.49,52.72,11100.0,51.0728,51.2576,51.0339,51.2576,11100.0
2013-07-12 10:20:00,52.71,52.94,52.59,52.86,24500.0,51.2478,51.4714,51.1312,51.3937,24500.0
2013-07-12 10:30:00,52.89,53.01,52.84,52.95,69800.0,51.4228,51.5395,51.3742,51.4812,69800.0
2013-07-12 10:40:00,52.97,53.11,52.93,52.99,35900.0,51.5006,51.6367,51.4617,51.5201,35900.0
2013-07-12 10:50:00,52.96,52.96,52.82,52.91,27800.0,51.4909,51.4909,51.3548,51.4423,27800.0
2013-07-12 11:00:00,52.91,52.98,52.79,52.91,50200.0,51.4423,51.5103,51.3256,51.4423,50200.0
2013-07-12 11:10:00,52.93,52.93,52.76,52.8,20400.0,51.4617,51.4617,51.2964,51.3353,20400.0
2013-07-12 11:20:00,52.8,52.81,52.73,52.74,19200.0,51.3353,51.3451,51.2673,51.277,19200.0
2013-07-12 11:30:00,52.75,52.75,52.64,52.66,24900.0,51.2867,51.2867,51.1798,51.1992,24900.0
2013-07-12 11:40:00,52.68,52.7,52.55,52.55,14600.0,51.2187,51.2381,51.0923,51.0923,14600.0
2013-07-12 11:50:00,52.56,52.56,52.38,52.54,27900.0,51.102,51.102,50.927,51.0825,27900.0
2013-07-12 12:00:00,52.54,52.7,52.53,52.68,13600.0,51.0825,51.2381,51.0728,51.2187,13600.0
2013-07-12 12:10:00,52.68,52.77,52.68,52.7,13500.0,51.2187,51.3062,51.2187,51.2381,13500.0
2013-07-12 12:20:00,52.71,52.71,52.62,52.66,19600.0,51.2478,51.2478,51.1603,51.1992,19600.0
2013-07-12 12:30:00,52.66,52.74,52.64,52.67,14900.0,51.1992,51.277,51.1798,51.2089,14900.0
2013-07-12 12:40:00,52.64,52.74,52.64,52.71,12700.0,51.1798,51.277,51.1798,51.2478,12700.0
2013-07-12 12:50:00,52.71,52.71,52.59,52.63,13000.0,51.2478,51.2478,51.1312,51.17,13000.0
2013-07-12 13:00:00,52.65,52.67,52.56,52.63,27100.0,51.1895,51.2089,51.102,51.17,27100.0
2013-07-12 13:10:00,52.63,52.66,52.59,52.64,10100.0,51.17,51.1992,51.1312,51.1798,10100.0
2013-07-12 13:20:00,52.64,52.66,52.59,52.61,13800.0,51.1798,51.1992,51.1312,51.1506,13800.0
2013-07-12 13:30:00,52.64,52.67,52.6,52.64,10600.0,51.1798,51.2089,51.1409,51.1798,10600.0
2013-07-12 13:40:00,52.66,52.83,52.65,52.83,13800.0,51.1992,51.3645,51.1895,51.3645,13800.0
2013-07-12 13:50:00,52.8,52.88,52.79,52.82,16700.0,51.3353,51.4131,51.3256,51.3548,16700.0
2013-07-12 14:00:00,52.82,52.88,52.7,52.7,8900.0,51.3548,51.4131,51.2381,51.2381,8900.0
2013-07-12 14:10:00,52.7,52.78,52.65,52.74,8700.0,51.2381,51.3159,51.1895,51.277,8700.0
2013-07-12 14:20:00,52.77,52.82,52.77,52.82,13700.0,51.3062,51.3548,51.3062,51.3548,13700.0
2013-07-12 14:30:00,52.84,52.85,52.77,52.84,4600.0,51.3742,51.3839,51.3062,51.3742,4600.0
2013-07-12 14:40:00,52.83,52.92,52.78,52.83,16000.0,51.3645,51.452,51.3159,51.3645,16000.0
2013-07-12 14:50:00,52.85,52.87,52.82,52.82,12200.0,51.3839,51.4034,51.3548,51.3548,12200.0
2013-07-12 15:00:00,52.83,52.85,52.76,52.78,28300.0,51.3645,51.3839,51.2964,51.3159,28300.0
2013-07-12 15:10:00,52.78,52.83,52.75,52.79,17100.0,51.3159,51.3645,51.2867,51.3256,17100.0
2013-07-12 15:20:00,52.79,52.83,52.74,52.75,15100.0,51.3256,51.3645,51.277,51.2867,15100.0
2013-07-12 15:30:00,52.75,52.91,52.75,52.87,24800.0,51.2867,51.4423,51.2867,51.4034,24800.0
2013-07-12 15:40:00,52.87,52.92,52.83,52.84,61500.0,51.4034,51.452,51.3645,51.3742,61500.0
2013-07-12 15:50:00,52.85,52.86,52.73,52.79,79500.0,51.3839,51.3937,51.2673,51.3256,79500.0
2013-07-15 09:30:00,53.28,53.47,52.69,52.78,93700.0,51.802,51.9867,51.2284,51.3159,93700.0
2013-07-15 09:40:00,52.83,52.83,52.29,52.47,48000.0,51.3645,51.3645,50.8395,51.0145,48000.0
2013-07-15 09:50:00,52.48,52.63,52.17,52.2,57100.0,51.0242,51.17,50.7228,50.752,57100.0
2013-07-15 10:00:00,52.29,52.71,52.25,52.54,32800.0,50.8395,51.2478,50.8006,51.0825,32800.0
2013-07-15 10:10:00,52.55,52.75,52.49,52.51,41300.0,51.0923,51.2867,51.0339,51.0534,41300.0
2013-07-15 10:20:00,52.5,52.54,52.25,52.37,38200.0,51.0437,51.0825,50.8006,50.9173,38200.0
2013-07-15 10:30:00,52.37,52.47,52.26,52.43,45600.0,50.9173,51.0145,50.8103,50.9756,45600.0
2013-07-15 10:40:00,52.41,52.65,52.33,52.61,29200.0,50.9562,51.1895,50.8784,51.1506,29200.0
2013-07-15 10:50:00,52.63,52.69,52.57,52.66,43700.0,51.17,51.2284,51.1117,51.1992,43700.0
2013-07-15 11:00:00,52.68,52.8,52.62,52.64,32500.0,51.2187,51.3353,51.1603,51.1798,32500.0
2013-07-15 11:10:00,52.61,52.7,52.52,52.68,49400.0,51.1506,51.2381,51.0631,51.2187,49400.0
2013-07-15 11:20:00,52.71,52.79,52.67,52.75,27900.0,51.2478,51.3256,51.2089,51.2867,27900.0
2013-07-15 11:30:00,52.75,52.83,52.63,52.75,35300.0,51.2867,51.3645,51.17,51.2867,35300.0
2013-07-15 11:40:00,52.75,52.8,52.68,52.7,35500.0,51.2867,51.3353,51.2187,51.2381,35500.0
2013-07-15 11:50:00,52.7,52.76,52.62,52.72,37100.0,51.2381,51.2964,51.1603,51.2576,37100.0
2013-07-15 12:00:00,52.73,52.86,52.7,52.8,29500.0,51.2673,51.3937,51.2381,51.3353,29500.0
2013-07-15 12:10:00,52.79,52.97,52.79,52.97,20500.0,51.3256,51.5006,51.3256,51.5006,20500.0
2013-07-15 12:20:00,52.97,53.06,52.93,52.97,27200.0,51.5006,51.5881,51.4617,51.5006,27200.0
2013-07-15 12:30:00,52.97,53.1,52.91,53.03,51400.0,51.5006,51.627,51.4423,51.559,51400.0
2013-07-15 12:40:00,53.0,53.02,52.86,52.86,13500.0,51.5298,51.5492,51.3937,51.3937,13500.0
2013-07-15 12:50:00,52.87,52.88,52.67,52.69,19000.0,51.4034,51.4131,51.2089,51.2284,19000.0
2013-07-15 13:00:00,52.69,52.69,52.54,52.6,15700.0,51.2284,51.2284,51.0825,51.1409,15700.0
2013-07-15 13:10:00,52.61,52.68,52.56,52.59,25800.0,51.1506,51.2187,51.102,51.1312,25800.0
2013-07-15 13:20:00,52.58,52.64,52.58,52.58,20700.0,51.1214,51.1798,51.1214,51.1214,20700.0
2013-07-15 13:30:00,52.55,52.72,52.53,52.65,22000.0,51.0923,51.2576,51.0728,51.1895,22000.0
2013-07-15 13:40:00,52.65,52.78,52.64,52.75,19900.0,51.1895,51.3159,51.1798,51.2867,19900.0
2013-07-15 13:50:00,52.74,52.81,52.73,52.74,28100.0,51.277,51.3451,51.2673,51.277,28100.0
2013-07-15 14:00:00,52.75,52.8,52.72,52.73,20400.0,51.2867,51.3353,51.2576,51.2673,20400.0
2013-07-15 14:10:00,52.73,52.85,52.72,52.85,12600.0,51.2673,51.3839,51.2576,51.3839,12600.0
2013-07-15 14:20:00,52.85,52.9,52.82,52.84,8700.0,51.3839,51.4326,51.3548,51.3742,8700.0
2013-07-15 14:30:00,52.83,52.84,52.72,52.73,28200.0,51.3645,51.3742,51.2576,51.2673,28200.0
2013-07-15 14:40:00,52.72,52.72,52.58,52.58,23000.0,51.2576,51.2576,51.1214,51.1214,23000.0
2013-07-15 14:50:00,52.59,52.6,52.51,52.55,20200.0,51.1312,51.1409,51.0534,51.0923,20200.0
2013-07-15 15:00:00,52.55,52.56,52.48,52.48,37800.0,51.0923,51.102,51.0242,51.0242,37800.0
2013-07-15 15:10:00,52.5,52.53,52.43,52.43,55300.0,51.0437,51.0728,50.9756,50.9756,55300.0
2013-07-15 15:20:00,52.45,52.51,52.37,52.44,64400.0,50.995,51.0534,50.9173,50.9853,64400.0
2013-07-15 15:30:00,52.44,52.49,52.42,52.46,51500.0,50.9853,51.0339,50.9659,51.0048,51500.0
2013-07-15 15:40:00,52.46,52.55,52.44,52.45,80600.0,51.0048,51.0923,50.9853,50.995,80600.0
2013-07-15 15:50:00,52.44,52.45,52.11,52.23,313600.0,50.9853,50.995,50.6645,50.7811,313600.0
2013-07-16 09:30:00,51.94,52.52,51.89,52.15,73800.0,50.4992,51.0631,50.4506,50.7034,73800.0
2013-07-16 09:40:00,52.14,52.15,51.6,51.99,98800.0,50.6936,50.7034,50.1686,50.5478,98800.0
2013-07-16 09:50:00,51.98,52.13,51.82,52.13,46500.0,50.5381,50.6839,50.3825,50.6839,46500.0
2013-07-16 10:00:00,52.13,52.5,52.11,52.31,37500.0,50.6839,51.0437,50.6645,50.8589,37500.0
2013-07-16 10:10:00,52.33,52.42,52.04,52.1,25400.0,50.8784,50.9659,50.5964,50.6547,25400.0
2013-07-16 10:20:00,52.11,52.3,52.08,52.17,36200.0,50.6645,50.8492,50.6353,50.7228,36200.0
2013-07-16 10:30:00,52.16,52.36,52.09,52.21,49700.0,50.7131,50.9075,50.645,50.7617,49700.0
2013-07-16 10:40:00,52.24,52.36,52.21,52.24,22300.0,50.7909,50.9075,50.7617,50.7909,22300.0
2013-07-16 10:50:00,52.26,52.33,52.07,52.07,34800.0,50.8103,50.8784,50.6256,50.6256,34800.0
2013-07-16 11:00:00,52.05,52.06,51.82,51.85,31200.0,50.6061,50.6159,50.3825,50.4117,31200.0
2013-07-16 11:10:00,51.85,51.9,51.76,51.77,45300.0,50.4117,50.4603,50.3242,50.3339,45300.0
2013-07-16 11:20:00,51.77,51.84,51.67,51.74,59400.0,50.3339,50.402,50.2367,50.3047,59400.0
2013-07-16 11:30:00,51.75,51.75,51.56,51.61,31500.0,50.3145,50.3145,50.1297,50.1783,31500.0
2013-07-16 11:40:00,51.62,51.63,51.41,51.43,51400.0,50.1881,50.1978,49.9839,50.0033,51400.0
2013-07-16 11:50:00,51.43,51.51,51.43,51.5,57100.0,50.0033,50.0811,50.0033,50.0714,57100.0
2013-07-16 12:00:00,51.5,51.51,51.37,51.44,28600.0,50.0714,50.0811,49.945,50.0131,28600.0
2013-07-16 12:10:00,51.44,51.46,51.24,51.46,86300.0,50.0131,50.0325,49.8186,50.0325,86300.0
2013-07-16 12:20:00,51.45,51.53,51.4,51.41,54500.0,50.0228,50.1006,49.9742,49.9839,54500.0
2013-07-16 12:30:00,51.4,51.42,51.34,51.4,80100.0,49.9742,49.9936,49.9158,49.9742,80100.0
2013-07-16 12:40:00,51.4,51.43,51.33,51.38,49100.0,49.9742,50.0033,49.9061,49.9547,49100.0
2013-07-16 12:50:00,51.39,51.4,51.21,51.27,80700.0,49.9644,49.9742,49.7894,49.8478,80700.0
2013-07-16 13:00:00,51.27,51.35,51.27,51.29,23900.0,49.8478,49.9256,49.8478,49.8672,23900.0
2013-07-16 13:10:00,51.28,51.28,51.08,51.1,32800.0,49.8575,49.8575,49.663,49.6825,32800.0
2013-07-16 13:20:00,51.09,51.09,50.7,50.72,74300.0,49.6728,49.6728,49.2936,49.313,74300.0
2013-07-16 13:30:00,50.72,51.03,50.71,50.99,49500.0,49.313,49.6144,49.3033,49.5755,49500.0
2013-07-16 13:40:00,50.99,51.01,50.79,51.01,88000.0,49.5755,49.595,49.3811,49.595,88000.0
2013-07-16 13:50:00,51.01,51.07,50.88,50.91,90500.0,49.595,49.6533,49.4686,49.4978,90500.0
2013-07-16 14:00:00,50.91,50.99,50.85,50.87,80200.0,49.4978,49.5755,49.4394,49.4589,80200.0
2013-07-16 14:10:00,50.9,50.9,50.72,50.73,83500.0,49.488,49.488,49.313,49.3228,83500.0
2013-07-16 14:20:00,50.74,51.26,50.74,51.25,68200.0,49.3325,49.8381,49.3325,49.8283,68200.0
2013-07-16 14:30:00,51.25,51.28,51.12,51.26,105800.0,49.8283,49.8575,49.7019,49.8381,105800.0
2013-07-16 14:40:00,51.26,51.26,51.1,51.23,64200.0,49.8381,49.8381,49.6825,49.8089,64200.0
2013-07-16 14:50:00,51.24,51.25,51.0,51.04,34900.0,49.8186,49.8283,49.5853,49.6242,34900.0
2013-07-16 15:00:00,51.03,51.03,50.81,50.83,71100.0,49.6144,49.6144,49.4005,49.42,71100.0
2013-07-16 15:10:00,50.84,50.86,50.72,50.75,69200.0,49.4297,49.4491,49.313,49.3422,69200.0
2013-07-16 15:20:00,50.76,51.04,50.74,51.01,75000.0,49.3519,49.6242,49.3325,49.595,75000.0
2013-07-16 15:30:00,51.01,51.19,51.0,51.06,106500.0,49.595,49.77,49.5853,49.6436,106500.0
2013-07-16 15:40:00,51.05,51.09,50.99,51.05,198700.0,49.6339,49.6728,49.5755,49.6339,198700.0
2013-07-16 15:50:00,51.05,51.1,50.95,50.97,247300.0,49.6339,49.6825,49.5367,49.5561,247300.0
2013-07-17 09:30:00,53.4,54.83,52.97,54.51,672600.0,51.9187,53.309,51.5006,52.9979,672600.0
2013-07-17 09:40:00,54.24,55.5,54.23,54.57,578500.0,52.7354,53.9604,52.7257,53.0562,578500.0
2013-07-17 09:50:00,54.56,54.68,53.41,53.77,401200.0,53.0465,53.1632,51.9284,52.2784,401200.0
2013-07-17 10:00:00,53.79,54.91,53.41,54.8,380400.0,52.2979,53.3868,51.9284,53.2799,380400.0
2013-07-17 10:10:00,54.76,55.0,54.02,54.45,313800.0,53.241,53.4743,52.5215,52.9396,313800.0
2013-07-17 10:20:00,54.45,54.73,54.0,54.31,210300.0,52.9396,53.2118,52.502,52.8034,210300.0
2013-07-17 10:30:00,54.3,55.1,54.3,54.9,356900.0,52.7937,53.5715,52.7937,53.3771,356900.0
2013-07-17 10:40:00,54.9,55.28,54.71,55.11,416100.0,53.3771,53.7465,53.1923,53.5813,416100.0
2013-07-17 10:50:00,55.09,55.49,55.05,55.21,359100.0,53.5618,53.9507,53.5229,53.6785,359100.0
2013-07-17 11:00:00,55.18,55.86,55.15,55.46,331400.0,53.6493,54.3104,53.6201,53.9215,331400.0
2013-07-17 11:10:00,55.46,55.73,55.36,55.7,99700.0,53.9215,54.1841,53.8243,54.1549,99700.0
2013-07-17 11:20:00,55.66,55.8,55.25,55.4,147900.0,54.116,54.2521,53.7174,53.8632,147900.0
2013-07-17 11:30:00,55.4,55.7,55.0,55.69,276100.0,53.8632,54.1549,53.4743,54.1452,276100.0
2013-07-17 11:40:00,55.7,55.87,55.34,55.49,127200.0,54.1549,54.3202,53.8049,53.9507,127200.0
2013-07-17 11:50:00,55.49,55.55,55.13,55.48,135500.0,53.9507,54.009,53.6007,53.941,135500.0
2013-07-17 12:00:00,55.49,55.59,54.81,54.82,208000.0,53.9507,54.0479,53.2896,53.2993,208000.0
2013-07-17 12:10:00,54.81,55.24,54.81,55.09,186100.0,53.2896,53.7076,53.2896,53.5618,186100.0
2013-07-17 12:20:00,55.09,55.2,54.99,55.16,105600.0,53.5618,53.6688,53.4646,53.6299,105600.0
2013-07-17 12:30:00,55.18,55.32,54.94,54.94,103400.0,53.6493,53.7854,53.416,53.416,103400.0
2013-07-17 12:40:00,54.94,55.29,54.92,55.25,101300.0,53.416,53.7563,53.3965,53.7174,101300.0
2013-07-17 12:50:00,55.28,55.41,55.14,55.38,77000.0,53.7465,53.8729,53.6104,53.8438,77000.0
2013-07-17 13:00:00,55.4,55.65,55.33,55.64,75400.0,53.8632,54.1063,53.7951,54.0966,75400.0
2013-07-17 13:10:00,55.63,56.0,55.59,55.9,116700.0,54.0868,54.4466,54.0479,54.3493,116700.0
2013-07-17 13:20:00,55.88,56.05,55.72,55.99,137000.0,54.3299,54.4952,54.1743,54.4368,137000.0
2013-07-17 13:30:00,55.99,56.0,55.84,55.88,107200.0,54.4368,54.4466,54.291,54.3299,107200.0
2013-07-17 13:40:00,55.91,55.92,55.52,55.71,111300.0,54.3591,54.3688,53.9799,54.1646,111300.0
2013-07-17 13:50:00,55.73,55.89,55.69,55.85,78100.0,54.1841,54.3396,54.1452,54.3007,78100.0
2013-07-17 14:00:00,55.85,55.85,55.69,55.71,62300.0,54.3007,54.3007,54.1452,54.1646,62300.0
2013-07-17 14:10:00,55.71,55.8,55.69,55.8,86600.0,54.1646,54.2521,54.1452,54.2521,86600.0
2013-07-17 14:20:00,55.8,55.8,55.61,55.8,90100.0,54.2521,54.2521,54.0674,54.2521,90100.0
2013-07-17 14:30:00,55.8,56.0,55.7,55.9,88900.0,54.2521,54.4466,54.1549,54.3493,88900.0
2013-07-17 14:40:00,55.95,56.01,55.88,56.0,93200.0,54.398,54.4563,54.3299,54.4466,93200.0
2013-07-17 14:50:00,56.0,56.0,55.82,55.92,125600.0,54.4466,54.4466,54.2716,54.3688,125600.0
2013-07-17 15:00:00,55.93,56.01,55.88,56.0,134900.0,54.3785,54.4563,54.3299,54.4466,134900.0
2013-07-17 15:10:00,56.0,56.39,56.0,56.28,206900.0,54.4466,54.8257,54.4466,54.7188,206900.0
2013-07-17 15:20:00,56.23,56.32,55.92,56.04,188900.0,54.6702,54.7577,54.3688,54.4855,188900.0
2013-07-17 15:30:00,56.02,56.3,55.99,56.29,235200.0,54.466,54.7382,54.4368,54.7285,235200.0
2013-07-17 15:40:00,56.28,56.47,56.2,56.47,304300.0,54.7188,54.9035,54.641,54.9035,304300.0
2013-07-17 15:50:00,56.46,56.48,56.25,56.38,480000.0,54.8938,54.9132,54.6896,54.816,480000.0
2013-07-18 09:30:00,56.41,56.41,55.69,56.22,188200.0,54.8452,54.8452,54.1452,54.6605,188200.0
2013-07-18 09:40:00,56.09,56.58,55.98,56.2,87400.0,54.5341,55.0105,54.4271,54.641,87400.0
2013-07-18 09:50:00,56.13,56.62,56.06,56.14,62000.0,54.573,55.0494,54.5049,54.5827,62000.0
2013-07-18 10:00:00,56.17,56.82,56.17,56.76,72500.0,54.6118,55.2438,54.6118,55.1855,72500.0
2013-07-18 10:10:00,56.81,56.95,56.57,56.8,106000.0,55.2341,55.3702,55.0008,55.2244,106000.0
2013-07-18 10:20:00,56.78,57.0,56.73,56.95,78000.0,55.2049,55.4188,55.1563,55.3702,78000.0
2013-07-18 10:30:00,56.98,57.15,56.94,57.09,82400.0,55.3994,55.5647,55.3605,55.5063,82400.0
2013-07-18 10:40:00,57.06,57.4,57.06,57.36,72900.0,55.4772,55.8077,55.4772,55.7688,72900.0
2013-07-18 10:50:00,57.35,57.55,57.33,57.46,74100.0,55.7591,55.9536,55.7397,55.8661,74100.0
2013-07-18 11:00:00,57.47,57.52,57.27,57.35,59900.0,55.8758,55.9244,55.6813,55.7591,59900.0
2013-07-18 11:10:00,57.35,57.35,57.16,57.22,39700.0,55.7591,55.7591,55.5744,55.6327,39700.0
2013-07-18 11:20:00,57.23,57.27,57.06,57.12,53200.0,55.6424,55.6813,55.4772,55.5355,53200.0
2013-07-18 11:30:00,57.09,57.25,57.0,57.24,56800.0,55.5063,55.6619,55.4188,55.6522,56800.0
2013-07-18 11:40:00,57.22,57.22,56.7,57.07,59400.0,55.6327,55.6327,55.1271,55.4869,59400.0
2013-07-18 11:50:00,57.09,57.16,57.08,57.13,22600.0,55.5063,55.5744,55.4966,55.5452,22600.0
2013-07-18 12:00:00,57.11,57.19,57.03,57.11,46700.0,55.5258,55.6036,55.448,55.5258,46700.0
2013-07-18 12:10:00,57.1,57.16,57.02,57.15,42100.0,55.516,55.5744,55.4383,55.5647,42100.0
2013-07-18 12:20:00,57.15,57.22,57.08,57.12,47000.0,55.5647,55.6327,55.4966,55.5355,47000.0
2013-07-18 12:30:00,57.13,57.18,57.06,57.07,38400.0,55.5452,55.5938,55.4772,55.4869,38400.0
2013-07-18 12:40:00,57.07,57.15,57.04,57.15,21300.0,55.4869,55.5647,55.4577,55.5647,21300.0
2013-07-18 12:50:00,57.15,57.17,57.08,57.09,35100.0,55.5647,55.5841,55.4966,55.5063,35100.0
2013-07-18 13:00:00,57.09,57.15,57.07,57.12,27500.0,55.5063,55.5647,55.4869,55.5355,27500.0
2013-07-18 13:10:00,57.12,57.16,57.05,57.07,33200.0,55.5355,55.5744,55.4674,55.4869,33200.0
2013-07-18 13:20:00,57.06,57.1,57.0,57.01,44200.0,55.4772,55.516,55.4188,55.4285,44200.0
2013-07-18 13:30:00,57.02,57.12,57.0,57.04,40500.0,55.4383,55.5355,55.4188,55.4577,40500.0
2013-07-18 13:40:00,57.04,57.05,56.96,57.01,41600.0,55.4577,55.4674,55.3799,55.4285,41600.0
2013-07-18 13:50:00,57.0,57.02,56.91,56.95,38800.0,55.4188,55.4383,55.3313,55.3702,38800.0
2013-07-18 14:00:00,56.92,56.95,56.8,56.86,31600.0,55.341,55.3702,55.2244,55.2827,31600.0
2013-07-18 14:10:00,56.85,56.88,56.81,56.87,25000.0,55.273,55.3022,55.2341,55.2924,25000.0
2013-07-18 14:20:00,56.87,57.05,56.87,57.03,38500.0,55.2924,55.4674,55.2924,55.448,38500.0
2013-07-18 14:30:00,57.01,57.05,56.98,56.98,17700.0,55.4285,55.4674,55.3994,55.3994,17700.0
2013-07-18 14:40:00,56.99,57.02,56.95,57.0,28400.0,55.4091,55.4383,55.3702,55.4188,28400.0
2013-07-18 14:50:00,57.01,57.02,56.94,56.98,25600.0,55.4285,55.4383,55.3605,55.3994,25600.0
2013-07-18 15:00:00,56.98,57.03,56.94,57.02,27600.0,55.3994,55.448,55.3605,55.4383,27600.0
2013-07-18 15:10:00,57.01,57.13,56.86,57.05,101300.0,55.4285,55.5452,55.2827,55.4674,101300.0
2013-07-18 15:20:00,57.04,57.05,56.95,56.95,85300.0,55.4577,55.4674,55.3702,55.3702,85300.0
2013-07-18 15:30:00,56.96,56.97,56.76,56.76,89600.0,55.3799,55.3897,55.1855,55.1855,89600.0
2013-07-18 15:40:00,56.77,56.84,56.62,56.63,169100.0,55.1952,55.2633,55.0494,55.0591,169100.0
2013-07-18 15:50:00,56.64,56.76,56.59,56.71,273400.0,55.0688,55.1855,55.0202,55.1369,273400.0
2013-07-19 09:30:00,56.39,56.5,56.01,56.11,68600.0,54.8257,54.9327,54.4563,54.5535,68600.0
2013-07-19 09:40:00,56.11,56.31,56.03,56.21,47500.0,54.5535,54.748,54.4757,54.6507,47500.0
2013-07-19 09:50:00,56.22,56.3,56.03,56.08,36300.0,54.6605,54.7382,54.4757,54.5243,36300.0
2013-07-19 10:00:00,56.11,56.28,55.68,55.82,100500.0,54.5535,54.7188,54.1354,54.2716,100500.0
2013-07-19 10:10:00,55.85,56.03,55.8,55.94,30200.0,54.3007,54.4757,54.2521,54.3882,30200.0
2013-07-19 10:20:00,55.92,55.92,55.51,55.72,57900.0,54.3688,54.3688,53.9702,54.1743,57900.0
2013-07-19 10:30:00,55.73,55.76,55.56,55.57,62900.0,54.1841,54.2132,54.0188,54.0285,62900.0
2013-07-19 10:40:00,55.56,55.58,55.35,55.35,68000.0,54.0188,54.0382,53.8146,53.8146,68000.0
2013-07-19 10:50:00,55.36,55.49,55.3,55.45,48100.0,53.8243,53.9507,53.766,53.9118,48100.0
2013-07-19 11:00:00,55.46,55.52,55.26,55.3,36100.0,53.9215,53.9799,53.7271,53.766,36100.0
2013-07-19 11:10:00,55.29,55.34,55.26,55.3,88300.0,53.7563,53.8049,53.7271,53.766,88300.0
2013-07-19 11:20:00,55.3,55.5,55.28,55.47,30200.0,53.766,53.9604,53.7465,53.9313,30200.0
2013-07-19 11:30:00,55.46,55.6,55.43,55.57,39600.0,53.9215,54.0577,53.8924,54.0285,39600.0
2013-07-19 11:40:00,55.56,55.69,55.56,55.61,31200.0,54.0188,54.1452,54.0188,54.0674,31200.0
2013-07-19 11:50:00,55.55,55.64,55.49,55.64,36900.0,54.009,54.0966,53.9507,54.0966,36900.0
2013-07-19 12:00:00,55.64,55.7,55.55,55.66,54100.0,54.0966,54.1549,54.009,54.116,54100.0
2013-07-19 12:10:00,55.64,55.83,55.62,55.73,27300.0,54.0966,54.2813,54.0771,54.1841,27300.0
2013-07-19 12:20:00,55.74,55.75,55.67,55.71,19300.0,54.1938,54.2035,54.1257,54.1646,19300.0
2013-07-19 12:30:00,55.71,55.75,55.66,55.72,21700.0,54.1646,54.2035,54.116,54.1743,21700.0
2013-07-19 12:40:00,55.72,55.78,55.68,55.78,16100.0,54.1743,54.2327,54.1354,54.2327,16100.0
2013-07-19 12:50:00,55.78,55.8,55.74,55.77,7500.0,54.2327,54.2521,54.1938,54.2229,7500.0
2013-07-19 13:00:00,55.75,55.88,55.75,55.88,27300.0,54.2035,54.3299,54.2035,54.3299,27300.0
2013-07-19 13:10:00,55.88,55.97,55.82,55.95,38800.0,54.3299,54.4174,54.2716,54.398,38800.0
2013-07-19 13:20:00,55.95,56.01,55.94,55.98,32300.0,54.398,54.4563,54.3882,54.4271,32300.0
2013-07-19 13:30:00,56.0,56.03,55.95,56.0,29600.0,54.4466,54.4757,54.398,54.4466,29600.0
2013-07-19 13:40:00,56.01,56.15,55.97,56.14,31300.0,54.4563,54.5924,54.4174,54.5827,31300.0
2013-07-19 13:50:00,56.15,56.33,56.14,56.33,35000.0,54.5924,54.7674,54.5827,54.7674,35000.0
2013-07-19 14:00:00,56.33,56.45,56.26,56.44,34000.0,54.7674,54.8841,54.6994,54.8744,34000.0
2013-07-19 14:10:00,56.42,56.46,56.34,56.35,59900.0,54.8549,54.8938,54.7771,54.7869,59900.0
2013-07-19 14:20:00,56.35,56.47,56.31,56.46,23600.0,54.7869,54.9035,54.748,54.8938,23600.0
2013-07-19 14:30:00,56.47,56.5,56.34,56.49,30600.0,54.9035,54.9327,54.7771,54.923,30600.0
2013-07-19 14:40:00,56.46,56.5,56.39,56.47,27500.0,54.8938,54.9327,54.8257,54.9035,27500.0
2013-07-19 14:50:00,56.45,56.5,56.37,56.49,47400.0,54.8841,54.9327,54.8063,54.923,47400.0
2013-07-19 15:00:00,56.5,56.61,56.43,56.57,39000.0,54.9327,55.0396,54.8646,55.0008,39000.0
2013-07-19 15:10:00,56.57,56.67,56.56,56.59,39400.0,55.0008,55.098,54.991,55.0202,39400.0
2013-07-19 15:20:00,56.6,56.61,56.53,56.57,34500.0,55.0299,55.0396,54.9619,55.0008,34500.0
2013-07-19 15:30:00,56.58,56.67,56.56,56.65,59700.0,55.0105,55.098,54.991,55.0785,59700.0
2013-07-19 15:40:00,56.63,56.7,56.61,56.62,67300.0,55.0591,55.1271,55.0396,55.0494,67300.0
2013-07-19 15:50:00,56.63,56.68,56.6,56.64,131600.0,55.0591,55.1077,55.0299,55.0688,131600.0
2013-07-22 09:30:00,56.5,57.17,56.5,56.74,52300.0,54.9327,55.5841,54.9327,55.166,52300.0
2013-07-22 09:40:00,56.75,56.87,56.72,56.77,43400.0,55.1758,55.2924,55.1466,55.1952,43400.0
2013-07-22 09:50:00,56.79,57.4,56.79,56.99,67000.0,55.2146,55.8077,55.2146,55.4091,67000.0
2013-07-22 10:00:00,56.98,56.98,56.58,56.9,37000.0,55.3994,55.3994,55.0105,55.3216,37000.0
2013-07-22 10:10:00,56.86,57.19,56.84,57.05,49300.0,55.2827,55.6036,55.2633,55.4674,49300.0
2013-07-22 10:20:00,57.05,57.15,56.83,56.86,30100.0,55.4674,55.5647,55.2535,55.2827,30100.0
2013-07-22 10:30:00,56.86,57.0,56.73,56.91,31400.0,55.2827,55.4188,55.1563,55.3313,31400.0
2013-07-22 10:40:00,56.94,57.17,56.94,57.0,24500.0,55.3605,55.5841,55.3605,55.4188,24500.0
2013-07-22 10:50:00,56.98,57.19,56.96,57.19,29500.0,55.3994,55.6036,55.3799,55.6036,29500.0
2013-07-22 11:00:00,57.17,57.32,57.17,57.31,23000.0,55.5841,55.7299,55.5841,55.7202,23000.0
2013-07-22 11:10:00,57.31,57.38,57.26,57.33,39400.0,55.7202,55.7883,55.6716,55.7397,39400.0
2013-07-22 11:20:00,57.33,57.43,57.33,57.42,24800.0,55.7397,55.8369,55.7397,55.8272,24800.0
2013-07-22 11:30:00,57.41,57.59,57.38,57.59,36900.0,55.8175,55.9925,55.7883,55.9925,36900.0
2013-07-22 11:40:00,57.58,57.67,57.48,57.48,33100.0,55.9827,56.0702,55.8855,55.8855,33100.0
2013-07-22 11:50:00,57.48,57.48,57.18,57.29,20500.0,55.8855,55.8855,55.5938,55.7008,20500.0
2013-07-22 12:00:00,57.26,57.3,57.16,57.27,24800.0,55.6716,55.7105,55.5744,55.6813,24800.0
2013-07-22 12:10:00,57.27,57.3,57.24,57.26,13400.0,55.6813,55.7105,55.6522,55.6716,13400.0
2013-07-22 12:20:00,57.25,57.26,57.05,57.08,12900.0,55.6619,55.6716,55.4674,55.4966,12900.0
2013-07-22 12:30:00,57.09,57.28,57.09,57.14,15500.0,55.5063,55.6911,55.5063,55.5549,15500.0
2013-07-22 12:40:00,57.14,57.27,57.12,57.17,15700.0,55.5549,55.6813,55.5355,55.5841,15700.0
2013-07-22 12:50:00,57.2,57.2,56.97,56.97,14500.0,55.6133,55.6133,55.3897,55.3897,14500.0
2013-07-22 13:00:00,56.96,57.08,56.93,56.96,21200.0,55.3799,55.4966,55.3508,55.3799,21200.0
2013-07-22 13:10:00,56.93,56.93,56.72,56.76,94800.0,55.3508,55.3508,55.1466,55.1855,94800.0
2013-07-22 13:20:00,56.77,56.88,56.74,56.75,13800.0,55.1952,55.3022,55.166,55.1758,13800.0
2013-07-22 13:30:00,56.76,56.87,56.76,56.77,33300.0,55.1855,55.2924,55.1855,55.1952,33300.0
2013-07-22 13:40:00,56.77,56.83,56.68,56.74,35400.0,55.1952,55.2535,55.1077,55.166,35400.0
2013-07-22 13:50:00,56.75,56.94,56.68,56.85,13300.0,55.1758,55.3605,55.1077,55.273,13300.0
2013-07-22 14:00:00,56.88,56.89,56.73,56.74,20100.0,55.3022,55.3119,55.1563,55.166,20100.0
2013-07-22 14:10:00,56.75,56.84,56.67,56.71,38700.0,55.1758,55.2633,55.098,55.1369,38700.0
2013-07-22 14:20:00,56.71,56.75,56.61,56.61,52500.0,55.1369,55.1758,55.0396,55.0396,52500.0
2013-07-22 14:30:00,56.63,56.72,56.62,56.65,13500.0,55.0591,55.1466,55.0494,55.0785,13500.0
2013-07-22 14:40:00,56.64,56.71,56.63,56.69,14900.0,55.0688,55.1369,55.0591,55.1174,14900.0
2013-07-22 14:50:00,56.7,56.81,56.69,56.8,52300.0,55.1271,55.2341,55.1174,55.2244,52300.0
2013-07-22 15:00:00,56.81,56.84,56.68,56.7,18700.0,55.2341,55.2633,55.1077,55.1271,18700.0
2013-07-22 15:10:00,56.7,56.78,56.65,56.78,24200.0,55.1271,55.2049,55.0785,55.2049,24200.0
2013-07-22 15:20:00,56.77,56.85,56.74,56.81,47700.0,55.1952,55.273,55.166,55.2341,47700.0
2013-07-22 15:30:00,56.81,56.91,56.65,56.66,44200.0,55.2341,55.3313,55.0785,55.0883,44200.0
2013-07-22 15:40:00,56.68,56.69,56.6,56.62,76900.0,55.1077,55.1174,55.0299,55.0494,76900.0
2013-07-22 15:50:00,56.63,56.65,56.49,56.53,205800.0,55.0591,55.0785,54.923,54.9619,205800.0
2013-07-23 09:30:00,56.85,57.1,56.7,56.84,63200.0,55.273,55.516,55.1271,55.2633,63200.0
2013-07-23 09:40:00,56.96,57.01,56.6,56.71,106300.0,55.3799,55.4285,55.0299,55.1369,106300.0
2013-07-23 09:50:00,56.71,56.87,56.61,56.78,84900.0,55.1369,55.2924,55.0396,55.2049,84900.0
2013-07-23 10:00:00,56.77,56.84,56.27,56.31,98100.0,55.1952,55.2633,54.7091,54.748,98100.0
2013-07-23 10:10:00,56.34,56.54,56.2,56.37,22100.0,54.7771,54.9716,54.641,54.8063,22100.0
2013-07-23 10:20:00,56.43,56.56,56.31,56.45,61800.0,54.8646,54.991,54.748,54.8841,61800.0
2013-07-23 10:30:00,56.45,56.57,56.36,56.49,54900.0,54.8841,55.0008,54.7966,54.923,54900.0
2013-07-23 10:40:00,56.43,56.47,56.23,56.24,52700.0,54.8646,54.9035,54.6702,54.6799,52700.0
2013-07-23 10:50:00,56.23,56.26,56.1,56.12,50800.0,54.6702,54.6994,54.5438,54.5632,50800.0
2013-07-23 11:00:00,56.12,56.24,55.9,56.23,33500.0,54.5632,54.6799,54.3493,54.6702,33500.0
2013-07-23 11:10:00,56.25,56.34,56.16,56.23,40500.0,54.6896,54.7771,54.6021,54.6702,40500.0
2013-07-23 11:20:00,56.28,56.39,56.24,56.3,22600.0,54.7188,54.8257,54.6799,54.7382,22600.0
2013-07-23 11:30:00,56.27,56.33,56.24,56.3,20200.0,54.7091,54.7674,54.6799,54.7382,20200.0
2013-07-23 11:40:00,56.29,56.3,56.05,56.2,86800.0,54.7285,54.7382,54.4952,54.641,86800.0
2013-07-23 11:50:00,56.24,56.24,56.09,56.15,49300.0,54.6799,54.6799,54.5341,54.5924,49300.0
2013-07-23 12:00:00,56.13,56.27,56.01,56.27,8200.0,54.573,54.7091,54.4563,54.7091,8200.0
2013-07-23 12:10:00,56.27,56.33,56.2,56.2,17300.0,54.7091,54.7674,54.641,54.641,17300.0
2013-07-23 12:20:00,56.25,56.25,56.12,56.17,9100.0,54.6896,54.6896,54.5632,54.6118,9100.0
2013-07-23 12:30:00,56.15,56.31,56.01,56.29,7900.0,54.5924,54.748,54.4563,54.7285,7900.0
2013-07-23 12:40:00,56.3,56.38,56.24,56.31,11400.0,54.7382,54.816,54.6799,54.748,11400.0
2013-07-23 12:50:00,56.36,56.4,56.26,56.3,19600.0,54.7966,54.8355,54.6994,54.7382,19600.0
2013-07-23 13:00:00,56.3,56.37,56.25,56.26,25200.0,54.7382,54.8063,54.6896,54.6994,25200.0
2013-07-23 13:10:00,56.27,56.33,56.23,56.3,8900.0,54.7091,54.7674,54.6702,54.7382,8900.0
2013-07-23 13:20:00,56.32,56.37,56.24,56.29,15800.0,54.7577,54.8063,54.6799,54.7285,15800.0
2013-07-23 13:30:00,56.3,56.36,56.27,56.3,14100.0,54.7382,54.7966,54.7091,54.7382,14100.0
2013-07-23 13:40:00,56.3,56.36,56.26,56.26,24200.0,54.7382,54.7966,54.6994,54.6994,24200.0
2013-07-23 13:50:00,56.28,56.29,56.16,56.2,36700.0,54.7188,54.7285,54.6021,54.641,36700.0
2013-07-23 14:00:00,56.19,56.33,56.18,56.32,34600.0,54.6313,54.7674,54.6216,54.7577,34600.0
2013-07-23 14:10:00,56.27,56.45,56.26,56.45,21800.0,54.7091,54.8841,54.6994,54.8841,21800.0
2013-07-23 14:20:00,56.45,56.53,56.43,56.49,41100.0,54.8841,54.9619,54.8646,54.923,41100.0
2013-07-23 14:30:00,56.48,56.53,56.41,56.49,28000.0,54.9132,54.9619,54.8452,54.923,28000.0
2013-07-23 14:40:00,56.44,56.6,56.44,56.57,22100.0,54.8744,55.0299,54.8744,55.0008,22100.0
2013-07-23 14:50:00,56.56,56.7,56.56,56.67,40100.0,54.991,55.1271,54.991,55.098,40100.0
2013-07-23 15:00:00,56.66,56.68,56.61,56.67,12500.0,55.0883,55.1077,55.0396,55.098,12500.0
2013-07-23 15:10:00,56.66,56.66,56.42,56.43,22600.0,55.0883,55.0883,54.8549,54.8646,22600.0
2013-07-23 15:20:00,56.44,56.44,56.12,56.12,72800.0,54.8744,54.8744,54.5632,54.5632,72800.0
2013-07-23 15:30:00,56.12,56.22,56.02,56.15,59400.0,54.5632,54.6605,54.466,54.5924,59400.0
2013-07-23 15:40:00,56.15,56.18,55.83,55.9,80600.0,54.5924,54.6216,54.2813,54.3493,80600.0
2013-07-23 15:50:00,55.9,55.99,55.85,55.95,162800.0,54.3493,54.4368,54.3007,54.398,162800.0
2013-07-24 09:30:00,56.47,56.75,56.3,56.57,48100.0,54.9035,55.1758,54.7382,55.0008,48100.0
2013-07-24 09:40:00,56.52,56.63,56.15,56.33,113900.0,54.9521,55.0591,54.5924,54.7674,113900.0
2013-07-24 09:50:00,56.32,56.4,56.19,56.28,51500.0,54.7577,54.8355,54.6313,54.7188,51500.0
2013-07-24 10:00:00,56.24,56.5,56.14,56.16,119100.0,54.6799,54.9327,54.5827,54.6021,119100.0
2013-07-24 10:10:00,56.14,56.16,55.91,56.07,46000.0,54.5827,54.6021,54.3591,54.5146,46000.0
2013-07-24 10:20:00,56.06,56.23,55.81,55.87,22700.0,54.5049,54.6702,54.2618,54.3202,22700.0
2013-07-24 10:30:00,55.84,55.88,55.74,55.83,42200.0,54.291,54.3299,54.1938,54.2813,42200.0
2013-07-24 10:40:00,55.83,55.85,55.59,55.68,37100.0,54.2813,54.3007,54.0479,54.1354,37100.0
2013-07-24 10:50:00,55.68,55.77,55.68,55.68,13300.0,54.1354,54.2229,54.1354,54.1354,13300.0
2013-07-24 11:00:00,55.67,55.8,55.62,55.64,39700.0,54.1257,54.2521,54.0771,54.0966,39700.0
2013-07-24 11:10:00,55.72,55.82,55.64,55.77,40700.0,54.1743,54.2716,54.0966,54.2229,40700.0
2013-07-24 11:20:00,55.77,55.78,55.61,55.69,34700.0,54.2229,54.2327,54.0674,54.1452,34700.0
2013-07-24 11:30:00,55.69,56.05,55.69,56.05,20900.0,54.1452,54.4952,54.1452,54.4952,20900.0
2013-07-24 11:40:00,56.06,56.23,56.05,56.23,86300.0,54.5049,54.6702,54.4952,54.6702,86300.0
2013-07-24 11:50:00,56.22,56.41,56.18,56.18,11300.0,54.6605,54.8452,54.6216,54.6216,11300.0
2013-07-24 12:00:00,56.17,56.21,55.71,55.72,32000.0,54.6118,54.6507,54.1646,54.1743,32000.0
2013-07-24 12:10:00,55.72,55.84,55.72,55.8,25300.0,54.1743,54.291,54.1743,54.2521,25300.0
2013-07-24 12:20:00,55.77,56.03,55.77,56.01,23800.0,54.2229,54.4757,54.2229,54.4563,23800.0
2013-07-24 12:30:00,55.99,56.02,55.8,55.82,39400.0,54.4368,54.466,54.2521,54.2716,39400.0
2013-07-24 12:40:00,55.82,55.97,55.79,55.93,6500.0,54.2716,54.4174,54.2424,54.3785,6500.0
2013-07-24 12:50:00,55.89,55.89,55.73,55.8,34000.0,54.3396,54.3396,54.1841,54.2521,34000.0
2013-07-24 13:00:00,55.85,55.88,55.77,55.79,5800.0,54.3007,54.3299,54.2229,54.2424,5800.0
2013-07-24 13:10:00,55.8,55.83,55.51,55.53,19800.0,54.2521,54.2813,53.9702,53.9896,19800.0
2013-07-24 13:20:00,55.52,55.53,55.41,55.45,22900.0,53.9799,53.9896,53.8729,53.9118,22900.0
2013-07-24 13:30:00,55.43,55.46,55.36,55.38,7500.0,53.8924,53.9215,53.8243,53.8438,7500.0
2013-07-24 13:40:00,55.38,55.52,55.37,55.5,24500.0,53.8438,53.9799,53.834,53.9604,24500.0
2013-07-24 13:50:00,55.5,55.54,55.45,55.49,30800.0,53.9604,53.9993,53.9118,53.9507,30800.0
2013-07-24 14:00:00,55.5,55.53,55.46,55.49,19400.0,53.9604,53.9896,53.9215,53.9507,19400.0
2013-07-24 14:10:00,55.47,55.55,55.46,55.49,25500.0,53.9313,54.009,53.9215,53.9507,25500.0
2013-07-24 14:20:00,55.47,55.52,55.42,55.42,37300.0,53.9313,53.9799,53.8827,53.8827,37300.0
2013-07-24 14:30:00,55.43,55.45,55.35,55.45,21200.0,53.8924,53.9118,53.8146,53.9118,21200.0
2013-07-24 14:40:00,55.41,55.54,55.37,55.48,20000.0,53.8729,53.9993,53.834,53.941,20000.0
2013-07-24 14:50:00,55.52,55.55,55.46,55.51,29400.0,53.9799,54.009,53.9215,53.9702,29400.0
2013-07-24 15:00:00,55.52,55.53,55.39,55.48,21100.0,53.9799,53.9896,53.8535,53.941,21100.0
2013-07-24 15:10:00,55.48,55.53,55.43,55.43,32300.0,53.941,53.9896,53.8924,53.8924,32300.0
2013-07-24 15:20:00,55.44,55.51,55.44,55.48,31100.0,53.9021,53.9702,53.9021,53.941,31100.0
2013-07-24 15:30:00,55.47,55.48,55.29,55.32,33800.0,53.9313,53.941,53.7563,53.7854,33800.0
2013-07-24 15:40:00,55.34,55.51,55.31,55.44,76900.0,53.8049,53.9702,53.7757,53.9021,76900.0
2013-07-24 15:50:00,55.44,55.5,55.32,55.43,110900.0,53.9021,53.9604,53.7854,53.8924,110900.0
2013-07-25 09:30:00,55.26,55.58,55.2,55.47,46300.0,53.7271,54.0382,53.6688,53.9313,46300.0
2013-07-25 09:40:00,55.4,55.89,55.2,55.64,46900.0,53.8632,54.3396,53.6688,54.0966,46900.0
2013-07-25 09:50:00,55.64,55.74,55.41,55.44,33200.0,54.0966,54.1938,53.8729,53.9021,33200.0
2013-07-25 10:00:00,55.42,55.53,55.25,55.27,42300.0,53.8827,53.9896,53.7174,53.7368,42300.0
2013-07-25 10:10:00,55.28,55.39,54.95,55.37,57400.0,53.7465,53.8535,53.4257,53.834,57400.0
2013-07-25 10:20:00,55.35,55.41,55.19,55.4,14600.0,53.8146,53.8729,53.659,53.8632,14600.0
2013-07-25 10:30:00,55.43,55.45,54.93,55.0,17900.0,53.8924,53.9118,53.4062,53.4743,17900.0
2013-07-25 10:40:00,55.03,55.22,54.97,55.22,22600.0,53.5035,53.6882,53.4451,53.6882,22600.0
2013-07-25 10:50:00,55.24,55.39,55.17,55.39,8400.0,53.7076,53.8535,53.6396,53.8535,8400.0
2013-07-25 11:00:00,55.37,55.37,54.75,54.79,60100.0,53.834,53.834,53.2312,53.2701,60100.0
2013-07-25 11:10:00,54.87,54.91,54.6,54.63,21900.0,53.3479,53.3868,53.0854,53.1146,21900.0
2013-07-25 11:20:00,54.63,54.79,54.48,54.54,118400.0,53.1146,53.2701,52.9687,53.0271,118400.0
2013-07-25 11:30:00,54.5,54.82,54.45,54.58,31300.0,52.9882,53.2993,52.9396,53.066,31300.0
2013-07-25 11:40:00,54.61,54.78,54.54,54.67,31400.0,53.0951,53.2604,53.0271,53.1535,31400.0
2013-07-25 11:50:00,54.67,54.78,54.59,54.75,61200.0,53.1535,53.2604,53.0757,53.2312,61200.0
2013-07-25 12:00:00,54.75,54.87,54.72,54.77,30600.0,53.2312,53.3479,53.2021,53.2507,30600.0
2013-07-25 12:10:00,54.76,55.04,54.76,55.01,15200.0,53.241,53.5132,53.241,53.484,15200.0
2013-07-25 12:20:00,55.0,55.1,54.97,55.04,54300.0,53.4743,53.5715,53.4451,53.5132,54300.0
2013-07-25 12:30:00,55.04,55.26,55.04,55.24,35200.0,53.5132,53.7271,53.5132,53.7076,35200.0
2013-07-25 12:40:00,55.25,55.32,55.18,55.32,28000.0,53.7174,53.7854,53.6493,53.7854,28000.0
2013-07-25 12:50:00,55.28,55.28,55.13,55.15,22400.0,53.7465,53.7465,53.6007,53.6201,22400.0
2013-07-25 13:00:00,55.16,55.25,55.09,55.13,15100.0,53.6299,53.7174,53.5618,53.6007,15100.0
2013-07-25 13:10:00,55.11,55.14,55.02,55.02,23000.0,53.5813,53.6104,53.4937,53.4937,23000.0
2013-07-25 13:20:00,55.03,55.1,54.99,55.04,24300.0,53.5035,53.5715,53.4646,53.5132,24300.0
2013-07-25 13:30:00,55.03,55.12,55.02,55.06,14600.0,53.5035,53.591,53.4937,53.5326,14600.0
2013-07-25 13:40:00,55.03,55.15,55.03,55.15,28900.0,53.5035,53.6201,53.5035,53.6201,28900.0
2013-07-25 13:50:00,55.14,55.14,54.88,54.93,45100.0,53.6104,53.6104,53.3576,53.4062,45100.0
2013-07-25 14:00:00,54.94,55.15,54.94,55.1,14900.0,53.416,53.6201,53.416,53.5715,14900.0
2013-07-25 14:10:00,55.13,55.13,55.04,55.06,26100.0,53.6007,53.6007,53.5132,53.5326,26100.0
2013-07-25 14:20:00,55.02,55.1,54.9,54.96,20600.0,53.4937,53.5715,53.3771,53.4354,20600.0
2013-07-25 14:30:00,54.99,55.12,54.99,55.06,29300.0,53.4646,53.591,53.4646,53.5326,29300.0
2013-07-25 14:40:00,55.05,55.11,55.05,55.1,12100.0,53.5229,53.5813,53.5229,53.5715,12100.0
2013-07-25 14:50:00,55.12,55.24,55.08,55.08,29800.0,53.591,53.7076,53.5521,53.5521,29800.0
2013-07-25 15:00:00,55.09,55.11,54.99,55.07,26800.0,53.5618,53.5813,53.4646,53.5424,26800.0
2013-07-25 15:10:00,55.09,55.14,55.03,55.08,25000.0,53.5618,53.6104,53.5035,53.5521,25000.0
2013-07-25 15:20:00,55.07,55.25,55.04,55.22,31000.0,53.5424,53.7174,53.5132,53.6882,31000.0
2013-07-25 15:30:00,55.18,55.35,55.15,55.32,32000.0,53.6493,53.8146,53.6201,53.7854,32000.0
2013-07-25 15:40:00,55.33,55.33,55.21,55.31,35800.0,53.7951,53.7951,53.6785,53.7757,35800.0
2013-07-25 15:50:00,55.31,55.4,55.27,55.39,57300.0,53.7757,53.8632,53.7368,53.8535,57300.0
2013-07-26 09:30:00,54.88,55.08,54.77,55.06,25900.0,53.3576,53.5521,53.2507,53.5326,25900.0
2013-07-26 09:40:00,55.1,55.21,55.0,55.07,19000.0,53.5715,53.6785,53.4743,53.5424,19000.0
2013-07-26 09:50:00,55.0,55.23,54.84,55.2,87000.0,53.4743,53.6979,53.3187,53.6688,87000.0
2013-07-26 10:00:00,55.22,55.32,55.04,55.15,7700.0,53.6882,53.7854,53.5132,53.6201,7700.0
2013-07-26 10:10:00,55.2,55.25,55.06,55.24,11200.0,53.6688,53.7174,53.5326,53.7076,11200.0
2013-07-26 10:20:00,55.27,55.37,55.1,55.1,45400.0,53.7368,53.834,53.5715,53.5715,45400.0
2013-07-26 10:30:00,55.09,55.17,55.04,55.14,7600.0,53.5618,53.6396,53.5132,53.6104,7600.0
2013-07-26 10:40:00,55.17,55.31,54.97,55.01,7600.0,53.6396,53.7757,53.4451,53.484,7600.0
2013-07-26 10:50:00,54.98,55.03,54.77,54.9,26000.0,53.4549,53.5035,53.2507,53.3771,26000.0
2013-07-26 11:00:00,54.87,54.97,54.79,54.97,37800.0,53.3479,53.4451,53.2701,53.4451,37800.0
2013-07-26 11:10:00,54.95,54.95,54.79,54.9,21200.0,53.4257,53.4257,53.2701,53.3771,21200.0
2013-07-26 11:20:00,54.9,54.98,54.85,54.9,35500.0,53.3771,53.4549,53.3285,53.3771,35500.0
2013-07-26 11:30:00,54.91,55.0,54.82,54.84,25200.0,53.3868,53.4743,53.2993,53.3187,25200.0
2013-07-26 11:40:00,54.85,54.94,54.82,54.83,31100.0,53.3285,53.416,53.2993,53.309,31100.0
2013-07-26 11:50:00,54.83,54.9,54.8,54.84,47500.0,53.309,53.3771,53.2799,53.3187,47500.0
2013-07-26 12:00:00,54.83,54.93,54.81,54.9,28100.0,53.309,53.4062,53.2896,53.3771,28100.0
2013-07-26 12:10:00,54.87,54.98,54.87,54.92,7800.0,53.3479,53.4549,53.3479,53.3965,7800.0
2013-07-26 12:20:00,54.95,54.95,54.81,54.86,16000.0,53.4257,53.4257,53.2896,53.3382,16000.0
2013-07-26 12:30:00,54.87,54.97,54.82,54.82,27600.0,53.3479,53.4451,53.2993,53.2993,27600.0
2013-07-26 12:40:00,54.82,54.9,54.77,54.79,24600.0,53.2993,53.3771,53.2507,53.2701,24600.0
2013-07-26 12:50:00,54.77,54.84,54.57,54.59,18100.0,53.2507,53.3187,53.0562,53.0757,18100.0
2013-07-26 13:00:00,54.58,54.74,54.54,54.73,22500.0,53.066,53.2215,53.0271,53.2118,22500.0
2013-07-26 13:10:00,54.75,54.75,54.65,54.68,26100.0,53.2312,53.2312,53.134,53.1632,26100.0
2013-07-26 13:20:00,54.68,54.68,54.53,54.53,21000.0,53.1632,53.1632,53.0173,53.0173,21000.0
2013-07-26 13:30:00,54.54,54.67,54.53,54.61,17300.0,53.0271,53.1535,53.0173,53.0951,17300.0
2013-07-26 13:40:00,54.63,54.64,54.5,54.56,15500.0,53.1146,53.1243,52.9882,53.0465,15500.0
2013-07-26 13:50:00,54.56,54.56,54.48,54.49,11100.0,53.0465,53.0465,52.9687,52.9785,11100.0
2013-07-26 14:00:00,54.5,54.53,54.48,54.48,10900.0,52.9882,53.0173,52.9687,52.9687,10900.0
2013-07-26 14:10:00,54.5,54.57,54.49,54.52,19500.0,52.9882,53.0562,52.9785,53.0076,19500.0
2013-07-26 14:20:00,54.53,54.55,54.37,54.38,44700.0,53.0173,53.0368,52.8618,52.8715,44700.0
2013-07-26 14:30:00,54.38,54.48,54.32,54.38,9300.0,52.8715,52.9687,52.8132,52.8715,9300.0
2013-07-26 14:40:00,54.43,54.55,54.37,54.49,37900.0,52.9201,53.0368,52.8618,52.9785,37900.0
2013-07-26 14:50:00,54.5,54.5,54.35,54.43,23100.0,52.9882,52.9882,52.8423,52.9201,23100.0
2013-07-26 15:00:00,54.42,54.5,54.38,54.49,19900.0,52.9104,52.9882,52.8715,52.9785,19900.0
2013-07-26 15:10:00,54.52,54.55,54.38,54.43,158500.0,53.0076,53.0368,52.8715,52.9201,158500.0
2013-07-26 15:20:00,54.45,54.47,54.37,54.41,46000.0,52.9396,52.959,52.8618,52.9007,46000.0
2013-07-26 15:30:00,54.4,54.54,54.37,54.54,45700.0,52.8909,53.0271,52.8618,53.0271,45700.0
2013-07-26 15:40:00,54.53,54.57,54.44,54.51,70200.0,53.0173,53.0562,52.9298,52.9979,70200.0
2013-07-26 15:50:00,54.5,54.59,54.46,54.56,129100.0,52.9882,53.0757,52.9493,53.0465,129100.0
2013-07-29 09:30:00,54.4,54.75,54.27,54.38,32100.0,52.8909,53.2312,52.7646,52.8715,32100.0
2013-07-29 09:40:00,54.32,54.79,54.28,54.52,57700.0,52.8132,53.2701,52.7743,53.0076,57700.0
2013-07-29 09:50:00,54.47,54.58,54.09,54.13,32600.0,52.959,53.066,52.5895,52.6284,32600.0
2013-07-29 10:00:00,54.13,54.42,54.05,54.38,80700.0,52.6284,52.9104,52.5507,52.8715,80700.0
2013-07-29 10:10:00,54.38,54.51,54.14,54.31,20400.0,52.8715,52.9979,52.6382,52.8034,20400.0
2013-07-29 10:20:00,54.27,54.49,54.14,54.49,28400.0,52.7646,52.9785,52.6382,52.9785,28400.0
2013-07-29 10:30:00,54.43,54.46,54.21,54.28,13900.0,52.9201,52.9493,52.7062,52.7743,13900.0
2013-07-29 10:40:00,54.28,54.5,54.16,54.44,16200.0,52.7743,52.9882,52.6576,52.9298,16200.0
2013-07-29 10:50:00,54.5,54.61,54.37,54.59,10200.0,52.9882,53.0951,52.8618,53.0757,10200.0
2013-07-29 11:00:00,54.62,54.64,54.28,54.33,11100.0,53.1048,53.1243,52.7743,52.8229,11100.0
2013-07-29 11:10:00,54.29,54.37,54.08,54.15,14300.0,52.784,52.8618,52.5798,52.6479,14300.0
2013-07-29 11:20:00,54.15,54.16,54.01,54.03,29000.0,52.6479,52.6576,52.5118,52.5312,29000.0
2013-07-29 11:30:00,54.01,54.05,53.9,53.94,23300.0,52.5118,52.5507,52.4048,52.4437,23300.0
2013-07-29 11:40:00,53.96,54.07,53.91,53.96,25200.0,52.4632,52.5701,52.4145,52.4632,25200.0
2013-07-29 11:50:00,53.96,54.06,53.91,54.04,24600.0,52.4632,52.5604,52.4145,52.5409,24600.0
2013-07-29 12:00:00,54.02,54.14,54.0,54.07,28300.0,52.5215,52.6382,52.502,52.5701,28300.0
2013-07-29 12:10:00,54.07,54.09,54.0,54.07,32600.0,52.5701,52.5895,52.502,52.5701,32600.0
2013-07-29 12:20:00,54.08,54.12,54.03,54.08,22400.0,52.5798,52.6187,52.5312,52.5798,22400.0
2013-07-29 12:30:00,54.04,54.12,54.02,54.02,10900.0,52.5409,52.6187,52.5215,52.5215,10900.0
2013-07-29 12:40:00,54.05,54.23,54.05,54.23,5900.0,52.5507,52.7257,52.5507,52.7257,5900.0
2013-07-29 12:50:00,54.25,54.3,54.14,54.17,15100.0,52.7451,52.7937,52.6382,52.6673,15100.0
2013-07-29 13:00:00,54.13,54.23,54.1,54.16,19300.0,52.6284,52.7257,52.5993,52.6576,19300.0
2013-07-29 13:10:00,54.15,54.31,54.14,54.28,7300.0,52.6479,52.8034,52.6382,52.7743,7300.0
2013-07-29 13:20:00,54.24,54.35,54.24,54.27,7500.0,52.7354,52.8423,52.7354,52.7646,7500.0
2013-07-29 13:30:00,54.29,54.34,54.13,54.16,23800.0,52.784,52.8326,52.6284,52.6576,23800.0
2013-07-29 13:40:00,54.13,54.16,54.08,54.11,6600.0,52.6284,52.6576,52.5798,52.609,6600.0
2013-07-29 13:50:00,54.11,54.23,54.1,54.16,6400.0,52.609,52.7257,52.5993,52.6576,6400.0
2013-07-29 14:00:00,54.2,54.32,54.2,54.3,32200.0,52.6965,52.8132,52.6965,52.7937,32200.0
2013-07-29 14:10:00,54.32,54.41,54.29,54.39,32500.0,52.8132,52.9007,52.784,52.8812,32500.0
2013-07-29 14:20:00,54.4,54.46,54.37,54.41,6500.0,52.8909,52.9493,52.8618,52.9007,6500.0
2013-07-29 14:30:00,54.43,54.46,54.35,54.36,10200.0,52.9201,52.9493,52.8423,52.8521,10200.0
2013-07-29 14:40:00,54.37,54.45,54.34,54.37,9000.0,52.8618,52.9396,52.8326,52.8618,9000.0
2013-07-29 14:50:00,54.35,54.39,54.3,54.34,15400.0,52.8423,52.8812,52.7937,52.8326,15400.0
2013-07-29 15:00:00,54.31,54.33,54.24,54.25,37000.0,52.8034,52.8229,52.7354,52.7451,37000.0
2013-07-29 15:10:00,54.26,54.3,54.22,54.26,35200.0,52.7548,52.7937,52.7159,52.7548,35200.0
2013-07-29 15:20:00,54.27,54.32,54.21,54.22,19400.0,52.7646,52.8132,52.7062,52.7159,19400.0
2013-07-29 15:30:00,54.25,54.29,54.17,54.22,26200.0,52.7451,52.784,52.6673,52.7159,26200.0
2013-07-29 15:40:00,54.22,54.32,54.14,54.32,22400.0,52.7159,52.8132,52.6382,52.8132,22400.0
2013-07-29 15:50:00,54.33,54.35,54.19,54.25,103100.0,52.8229,52.8423,52.6868,52.7451,103100.0
2013-07-30 09:30:00,54.71,55.0,54.54,54.75,28500.0,53.1923,53.4743,53.0271,53.2312,28500.0
2013-07-30 09:40:00,54.7,54.72,54.32,54.34,36800.0,53.1826,53.2021,52.8132,52.8326,36800.0
2013-07-30 09:50:00,54.38,54.58,54.36,54.49,33100.0,52.8715,53.066,52.8521,52.9785,33100.0
2013-07-30 10:00:00,54.5,54.94,54.47,54.72,76000.0,52.9882,53.416,52.959,53.2021,76000.0
2013-07-30 10:10:00,54.65,54.7,54.52,54.69,43700.0,53.134,53.1826,53.0076,53.1729,43700.0
2013-07-30 10:20:00,54.66,54.78,54.64,54.76,36700.0,53.1437,53.2604,53.1243,53.241,36700.0
2013-07-30 10:30:00,54.75,54.82,54.61,54.79,28300.0,53.2312,53.2993,53.0951,53.2701,28300.0
2013-07-30 10:40:00,54.79,54.83,54.73,54.81,16200.0,53.2701,53.309,53.2118,53.2896,16200.0
2013-07-30 10:50:00,54.85,54.92,54.61,54.64,50100.0,53.3285,53.3965,53.0951,53.1243,50100.0
2013-07-30 11:00:00,54.63,54.7,54.52,54.59,48300.0,53.1146,53.1826,53.0076,53.0757,48300.0
2013-07-30 11:10:00,54.56,54.68,54.54,54.66,67700.0,53.0465,53.1632,53.0271,53.1437,67700.0
2013-07-30 11:20:00,54.66,54.72,54.57,54.63,53600.0,53.1437,53.2021,53.0562,53.1146,53600.0
2013-07-30 11:30:00,54.66,54.7,54.48,54.6,83700.0,53.1437,53.1826,52.9687,53.0854,83700.0
2013-07-30 11:40:00,54.6,54.88,54.6,54.78,99800.0,53.0854,53.3576,53.0854,53.2604,99800.0
2013-07-30 11:50:00,54.78,55.01,54.78,54.98,63200.0,53.2604,53.484,53.2604,53.4549,63200.0
2013-07-30 12:00:00,55.0,55.3,54.93,55.16,37900.0,53.4743,53.766,53.4062,53.6299,37900.0
2013-07-30 12:10:00,55.18,55.18,55.04,55.07,13200.0,53.6493,53.6493,53.5132,53.5424,13200.0
2013-07-30 12:20:00,55.03,55.16,55.03,55.08,9700.0,53.5035,53.6299,53.5035,53.5521,9700.0
2013-07-30 12:30:00,55.08,55.14,55.0,55.11,13900.0,53.5521,53.6104,53.4743,53.5813,13900.0
2013-07-30 12:40:00,55.09,55.17,55.04,55.11,18500.0,53.5618,53.6396,53.5132,53.5813,18500.0
2013-07-30 12:50:00,55.08,55.25,55.07,55.22,37000.0,53.5521,53.7174,53.5424,53.6882,37000.0
2013-07-30 13:00:00,55.24,55.29,55.21,55.28,8800.0,53.7076,53.7563,53.6785,53.7465,8800.0
2013-07-30 13:10:00,55.26,55.27,55.11,55.11,25400.0,53.7271,53.7368,53.5813,53.5813,25400.0
2013-07-30 13:20:00,55.11,55.12,54.93,54.93,9800.0,53.5813,53.591,53.4062,53.4062,9800.0
2013-07-30 13:30:00,54.91,55.07,54.87,55.07,14200.0,53.3868,53.5424,53.3479,53.5424,14200.0
2013-07-30 13:40:00,55.05,55.08,54.9,55.02,12900.0,53.5229,53.5521,53.3771,53.4937,12900.0
2013-07-30 13:50:00,55.05,55.1,55.02,55.07,23700.0,53.5229,53.5715,53.4937,53.5424,23700.0
2013-07-30 14:00:00,55.07,55.14,55.04,55.05,16900.0,53.5424,53.6104,53.5132,53.5229,16900.0
2013-07-30 14:10:00,55.04,55.18,55.04,55.18,18400.0,53.5132,53.6493,53.5132,53.6493,18400.0
2013-07-30 14:20:00,55.17,55.19,55.07,55.15,38700.0,53.6396,53.659,53.5424,53.6201,38700.0
2013-07-30 14:30:00,55.16,55.31,55.13,55.3,29400.0,53.6299,53.7757,53.6007,53.766,29400.0
2013-07-30 14:40:00,55.3,55.46,55.28,55.46,22300.0,53.766,53.9215,53.7465,53.9215,22300.0
2013-07-30 14:50:00,55.47,55.55,55.42,55.42,31500.0,53.9313,54.009,53.8827,53.8827,31500.0
2013-07-30 15:00:00,55.43,55.56,55.34,55.55,36100.0,53.8924,54.0188,53.8049,54.009,36100.0
2013-07-30 15:10:00,55.55,55.57,55.38,55.38,25600.0,54.009,54.0285,53.8438,53.8438,25600.0
2013-07-30 15:20:00,55.36,55.38,55.22,55.22,43200.0,53.8243,53.8438,53.6882,53.6882,43200.0
2013-07-30 15:30:00,55.23,55.25,55.15,55.17,33400.0,53.6979,53.7174,53.6201,53.6396,33400.0
2013-07-30 15:40:00,55.18,55.26,55.16,55.16,26500.0,53.6493,53.7271,53.6299,53.6299,26500.0
2013-07-30 15:50:00,55.16,55.25,55.15,55.17,58300.0,53.6299,53.7174,53.6201,53.6396,58300.0
2013-07-31 09:30:00,55.76,55.99,55.58,55.85,44000.0,54.2132,54.4368,54.0382,54.3007,44000.0
2013-07-31 09:40:00,55.85,56.14,55.66,56.13,59400.0,54.3007,54.5827,54.116,54.573,59400.0
2013-07-31 09:50:00,56.13,56.37,56.1,56.34,31000.0,54.573,54.8063,54.5438,54.7771,31000.0
2013-07-31 10:00:00,56.3,56.31,56.18,56.24,33100.0,54.7382,54.748,54.6216,54.6799,33100.0
2013-07-31 10:10:00,56.24,56.31,56.2,56.2,20800.0,54.6799,54.748,54.641,54.641,20800.0
2013-07-31 10:20:00,56.26,56.37,56.14,56.35,14900.0,54.6994,54.8063,54.5827,54.7869,14900.0
2013-07-31 10:30:00,56.29,56.33,56.0,56.05,83100.0,54.7285,54.7674,54.4466,54.4952,83100.0
2013-07-31 10:40:00,56.01,56.21,56.0,56.07,53900.0,54.4563,54.6507,54.4466,54.5146,53900.0
2013-07-31 10:50:00,56.07,56.31,56.03,56.31,39600.0,54.5146,54.748,54.4757,54.748,39600.0
2013-07-31 11:00:00,56.31,56.36,56.16,56.29,57300.0,54.748,54.7966,54.6021,54.7285,57300.0
2013-07-31 11:10:00,56.3,56.31,56.16,56.17,21500.0,54.7382,54.748,54.6021,54.6118,21500.0
2013-07-31 11:20:00,56.18,56.29,56.15,56.25,43600.0,54.6216,54.7285,54.5924,54.6896,43600.0
2013-07-31 11:30:00,56.25,56.3,56.22,56.23,16200.0,54.6896,54.7382,54.6605,54.6702,16200.0
2013-07-31 11:40:00,56.2,56.3,56.19,56.25,6500.0,54.641,54.7382,54.6313,54.6896,6500.0
2013-07-31 11:50:00,56.26,56.33,56.15,56.28,15900.0,54.6994,54.7674,54.5924,54.7188,15900.0
2013-07-31 12:00:00,56.27,56.38,56.25,56.38,9900.0,54.7091,54.816,54.6896,54.816,9900.0
2013-07-31 12:10:00,56.36,56.45,56.34,56.4,32700.0,54.7966,54.8841,54.7771,54.8355,32700.0
2013-07-31 12:20:00,56.43,56.6,56.36,56.47,86000.0,54.8646,55.0299,54.7966,54.9035,86000.0
2013-07-31 12:30:00,56.51,56.58,56.47,56.51,21700.0,54.9424,55.0105,54.9035,54.9424,21700.0
2013-07-31 12:40:00,56.51,56.58,56.45,56.54,29300.0,54.9424,55.0105,54.8841,54.9716,29300.0
2013-07-31 12:50:00,56.54,56.57,56.49,56.52,18700.0,54.9716,55.0008,54.923,54.9521,18700.0
2013-07-31 13:00:00,56.53,56.58,56.48,56.49,9000.0,54.9619,55.0105,54.9132,54.923,9000.0
2013-07-31 13:10:00,56.46,56.54,56.4,56.51,16300.0,54.8938,54.9716,54.8355,54.9424,16300.0
2013-07-31 13:20:00,56.52,56.6,56.51,56.58,18200.0,54.9521,55.0299,54.9424,55.0105,18200.0
2013-07-31 13:30:00,56.53,56.7,56.51,56.7,24300.0,54.9619,55.1271,54.9424,55.1271,24300.0
2013-07-31 13:40:00,56.7,56.81,56.69,56.78,36400.0,55.1271,55.2341,55.1174,55.2049,36400.0
2013-07-31 13:50:00,56.77,56.84,56.74,56.81,20100.0,55.1952,55.2633,55.166,55.2341,20100.0
2013-07-31 14:00:00,56.8,57.0,56.77,57.0,53500.0,55.2244,55.4188,55.1952,55.4188,53500.0
2013-07-31 14:10:00,56.96,57.1,56.82,57.0,42700.0,55.3799,55.516,55.2438,55.4188,42700.0
2013-07-31 14:20:00,56.97,57.27,56.97,57.24,49600.0,55.3897,55.6813,55.3897,55.6522,49600.0
2013-07-31 14:30:00,57.23,57.51,57.23,57.39,70300.0,55.6424,55.9147,55.6424,55.798,70300.0
2013-07-31 14:40:00,57.38,57.57,57.29,57.57,89000.0,55.7883,55.973,55.7008,55.973,89000.0
2013-07-31 14:50:00,57.57,57.8,57.55,57.72,57700.0,55.973,56.1966,55.9536,56.1189,57700.0
2013-07-31 15:00:00,57.75,57.76,57.58,57.58,68300.0,56.148,56.1577,55.9827,55.9827,68300.0
2013-07-31 15:10:00,57.62,57.66,57.38,57.6,83100.0,56.0216,56.0605,55.7883,56.0022,83100.0
2013-07-31 15:20:00,57.6,57.7,57.54,57.62,65500.0,56.0022,56.0994,55.9438,56.0216,65500.0
2013-07-31 15:30:00,57.62,57.67,57.45,57.65,129000.0,56.0216,56.0702,55.8563,56.0508,129000.0
2013-07-31 15:40:00,57.66,57.66,57.34,57.36,105400.0,56.0605,56.0605,55.7494,55.7688,105400.0
2013-07-31 15:50:00,57.34,57.42,57.23,57.31,281500.0,55.7494,55.8272,55.6424,55.7202,281500.0
2013-08-01 09:30:00,58.07,58.83,57.83,58.35,134600.0,56.4591,57.1981,56.2258,56.7314,134600.0
2013-08-01 09:40:00,58.32,58.53,58.16,58.39,83100.0,56.7022,56.9064,56.5466,56.7703,83100.0
2013-08-01 09:50:00,58.4,58.59,58.26,58.49,79000.0,56.78,56.9647,56.6439,56.8675,79000.0
2013-08-01 10:00:00,58.51,59.12,58.42,59.03,117600.0,56.8869,57.48,56.7994,57.3925,117600.0
2013-08-01 10:10:00,59.0,59.29,58.99,59.22,86600.0,57.3633,57.6453,57.3536,57.5772,86600.0
2013-08-01 10:20:00,59.23,59.47,59.12,59.12,104400.0,57.587,57.8203,57.48,57.48,104400.0
2013-08-01 10:30:00,59.16,59.26,58.89,58.89,60100.0,57.5189,57.6161,57.2564,57.2564,60100.0
2013-08-01 10:40:00,58.92,59.22,58.91,59.11,42200.0,57.2856,57.5772,57.2758,57.4703,42200.0
2013-08-01 10:50:00,59.11,59.17,58.92,59.08,24400.0,57.4703,57.5286,57.2856,57.4411,24400.0
2013-08-01 11:00:00,59.06,59.16,58.96,59.08,57000.0,57.4217,57.5189,57.3245,57.4411,57000.0
2013-08-01 11:10:00,59.07,59.23,59.0,59.17,58900.0,57.4314,57.587,57.3633,57.5286,58900.0
2013-08-01 11:20:00,59.12,59.33,59.11,59.21,75800.0,57.48,57.6842,57.4703,57.5675,75800.0
2013-08-01 11:30:00,59.21,59.3,59.14,59.22,73000.0,57.5675,57.655,57.4995,57.5772,73000.0
2013-08-01 11:40:00,59.23,59.29,59.14,59.27,49600.0,57.587,57.6453,57.4995,57.6259,49600.0
2013-08-01 11:50:00,59.27,59.38,59.07,59.34,36700.0,57.6259,57.7328,57.4314,57.6939,36700.0
2013-08-01 12:00:00,59.29,59.37,59.22,59.29,30400.0,57.6453,57.7231,57.5772,57.6453,30400.0
2013-08-01 12:10:00,59.32,59.45,59.24,59.45,40900.0,57.6745,57.8009,57.5967,57.8009,40900.0
2013-08-01 12:20:00,59.4,59.44,59.3,59.44,20800.0,57.7522,57.7911,57.655,57.7911,20800.0
2013-08-01 12:30:00,59.46,59.46,59.15,59.17,20000.0,57.8106,57.8106,57.5092,57.5286,20000.0
2013-08-01 12:40:00,59.16,59.24,59.09,59.14,25300.0,57.5189,57.5967,57.4508,57.4995,25300.0
2013-08-01 12:50:00,59.17,59.27,59.12,59.26,17200.0,57.5286,57.6259,57.48,57.6161,17200.0
2013-08-01 13:00:00,59.27,59.29,59.15,59.17,32200.0,57.6259,57.6453,57.5092,57.5286,32200.0
2013-08-01 13:10:00,59.17,59.32,59.12,59.25,25000.0,57.5286,57.6745,57.48,57.6064,25000.0
2013-08-01 13:20:00,59.27,59.28,59.17,59.25,17500.0,57.6259,57.6356,57.5286,57.6064,17500.0
2013-08-01 13:30:00,59.25,59.25,59.02,59.06,25100.0,57.6064,57.6064,57.3828,57.4217,25100.0
2013-08-01 13:40:00,59.03,59.17,58.92,59.17,18700.0,57.3925,57.5286,57.2856,57.5286,18700.0
2013-08-01 13:50:00,59.17,59.23,59.06,59.22,26000.0,57.5286,57.587,57.4217,57.5772,26000.0
2013-08-01 14:00:00,59.22,59.4,59.17,59.4,48600.0,57.5772,57.7522,57.5286,57.7522,48600.0
2013-08-01 14:10:00,59.4,59.43,59.34,59.4,31300.0,57.7522,57.7814,57.6939,57.7522,31300.0
2013-08-01 14:20:00,59.39,59.53,59.36,59.51,43600.0,57.7425,57.8786,57.7134,57.8592,43600.0
2013-08-01 14:30:00,59.52,59.56,59.46,59.5,43100.0,57.8689,57.9078,57.8106,57.8495,43100.0
2013-08-01 14:40:00,59.51,59.55,59.47,59.51,28400.0,57.8592,57.8981,57.8203,57.8592,28400.0
2013-08-01 14:50:00,59.52,59.55,59.46,59.5,40500.0,57.8689,57.8981,57.8106,57.8495,40500.0
2013-08-01 15:00:00,59.51,59.57,59.48,59.48,43500.0,57.8592,57.9175,57.83,57.83,43500.0
2013-08-01 15:10:00,59.49,59.53,59.34,59.41,42600.0,57.8398,57.8786,57.6939,57.762,42600.0
2013-08-01 15:20:00,59.41,59.5,59.29,59.46,61700.0,57.762,57.8495,57.6453,57.8106,61700.0
2013-08-01 15:30:00,59.44,59.61,59.35,59.55,97400.0,57.7911,57.9564,57.7036,57.8981,97400.0
2013-08-01 15:40:00,59.57,59.59,59.36,59.44,105200.0,57.9175,57.937,57.7134,57.7911,105200.0
2013-08-01 15:50:00,59.46,59.5,59.31,59.4,241200.0,57.8106,57.8495,57.6647,57.7522,241200.0
2013-08-02 09:30:00,58.95,59.33,58.23,58.45,49400.0,57.3147,57.6842,56.6147,56.8286,49400.0
2013-08-02 09:40:00,58.36,58.65,58.17,58.65,42900.0,56.7411,57.0231,56.5564,57.0231,42900.0
2013-08-02 09:50:00,58.6,59.01,58.6,59.01,31900.0,56.9744,57.3731,56.9744,57.3731,31900.0
2013-08-02 10:00:00,59.01,59.09,58.87,58.96,23100.0,57.3731,57.4508,57.237,57.3245,23100.0
2013-08-02 10:10:00,58.98,59.18,58.97,59.1,62200.0,57.3439,57.5384,57.3342,57.4606,62200.0
2013-08-02 10:20:00,59.14,59.16,58.79,58.86,38700.0,57.4995,57.5189,57.1592,57.2272,38700.0
2013-08-02 10:30:00,58.88,58.92,58.66,58.66,63300.0,57.2467,57.2856,57.0328,57.0328,63300.0
2013-08-02 10:40:00,58.64,58.75,58.55,58.67,34500.0,57.0133,57.1203,56.9258,57.0425,34500.0
2013-08-02 10:50:00,58.68,58.68,58.45,58.51,34000.0,57.0522,57.0522,56.8286,56.8869,34000.0
2013-08-02 11:00:00,58.55,58.63,58.47,58.63,34200.0,56.9258,57.0036,56.848,57.0036,34200.0
2013-08-02 11:10:00,58.6,58.74,58.57,58.72,12600.0,56.9744,57.1106,56.9453,57.0911,12600.0
2013-08-02 11:20:00,58.75,58.82,58.69,58.77,12300.0,57.1203,57.1883,57.0619,57.1397,12300.0
2013-08-02 11:30:00,58.8,58.92,58.78,58.92,27600.0,57.1689,57.2856,57.1494,57.2856,27600.0
2013-08-02 11:40:00,58.91,59.04,58.91,59.04,21900.0,57.2758,57.4022,57.2758,57.4022,21900.0
2013-08-02 11:50:00,59.04,59.27,59.03,59.26,26100.0,57.4022,57.6259,57.3925,57.6161,26100.0
2013-08-02 12:00:00,59.27,59.47,59.25,59.31,78600.0,57.6259,57.8203,57.6064,57.6647,78600.0
2013-08-02 12:10:00,59.3,59.33,59.14,59.18,16800.0,57.655,57.6842,57.4995,57.5384,16800.0
2013-08-02 12:20:00,59.2,59.27,59.14,59.22,19400.0,57.5578,57.6259,57.4995,57.5772,19400.0
2013-08-02 12:30:00,59.23,59.23,59.05,59.05,20700.0,57.587,57.587,57.412,57.412,20700.0
2013-08-02 12:40:00,59.04,59.32,59.04,59.32,16600.0,57.4022,57.6745,57.4022,57.6745,16600.0
2013-08-02 12:50:00,59.33,59.38,59.29,59.32,11300.0,57.6842,57.7328,57.6453,57.6745,11300.0
2013-08-02 13:00:00,59.32,59.32,59.23,59.29,12300.0,57.6745,57.6745,57.587,57.6453,12300.0
2013-08-02 13:10:00,59.3,59.43,59.28,59.4,10600.0,57.655,57.7814,57.6356,57.7522,10600.0
2013-08-02 13:20:00,59.37,59.49,59.36,59.41,17500.0,57.7231,57.8398,57.7134,57.762,17500.0
2013-08-02 13:30:00,59.39,59.42,59.33,59.37,22800.0,57.7425,57.7717,57.6842,57.7231,22800.0
2013-08-02 13:40:00,59.37,59.43,59.31,59.41,15400.0,57.7231,57.7814,57.6647,57.762,15400.0
2013-08-02 13:50:00,59.4,59.51,59.4,59.44,18800.0,57.7522,57.8592,57.7522,57.7911,18800.0
2013-08-02 14:00:00,59.44,59.54,59.44,59.51,32500.0,57.7911,57.8884,57.7911,57.8592,32500.0
2013-08-02 14:10:00,59.51,59.58,59.47,59.56,15200.0,57.8592,57.9273,57.8203,57.9078,15200.0
2013-08-02 14:20:00,59.55,59.57,59.5,59.57,29000.0,57.8981,57.9175,57.8495,57.9175,29000.0
2013-08-02 14:30:00,59.57,59.67,59.5,59.65,50200.0,57.9175,58.0148,57.8495,57.9953,50200.0
2013-08-02 14:40:00,59.65,59.73,59.63,59.73,29200.0,57.9953,58.0731,57.9759,58.0731,29200.0
2013-08-02 14:50:00,59.74,59.82,59.72,59.77,74400.0,58.0828,58.1606,58.0634,58.112,74400.0
2013-08-02 15:00:00,59.75,59.82,59.73,59.76,41300.0,58.0925,58.1606,58.0731,58.1023,41300.0
2013-08-02 15:10:00,59.77,59.84,59.72,59.76,44800.0,58.112,58.18,58.0634,58.1023,44800.0
2013-08-02 15:20:00,59.76,59.78,59.72,59.75,42600.0,58.1023,58.1217,58.0634,58.0925,42600.0
2013-08-02 15:30:00,59.75,59.78,59.63,59.63,85300.0,58.0925,58.1217,57.9759,57.9759,85300.0
2013-08-02 15:40:00,59.63,59.7,59.59,59.63,81700.0,57.9759,58.0439,57.937,57.9759,81700.0
2013-08-02 15:50:00,59.63,59.68,59.52,59.59,119900.0,57.9759,58.0245,57.8689,57.937,119900.0
2013-08-05 09:30:00,59.46,59.46,59.15,59.16,13300.0,57.8106,57.8106,57.5092,57.5189,13300.0
2013-08-05 09:40:00,59.16,59.29,58.9,59.1,18600.0,57.5189,57.6453,57.2661,57.4606,18600.0
2013-08-05 09:50:00,59.04,59.58,59.01,59.38,13900.0,57.4022,57.9273,57.3731,57.7328,13900.0
2013-08-05 10:00:00,59.39,59.57,59.04,59.09,27600.0,57.7425,57.9175,57.4022,57.4508,27600.0
2013-08-05 10:10:00,59.06,59.21,59.06,59.14,7700.0,57.4217,57.5675,57.4217,57.4995,7700.0
2013-08-05 10:20:00,59.14,59.14,58.87,58.92,22700.0,57.4995,57.4995,57.237,57.2856,22700.0
2013-08-05 10:30:00,58.92,59.07,58.92,58.96,8300.0,57.2856,57.4314,57.2856,57.3245,8300.0
2013-08-05 10:40:00,58.96,59.19,58.96,58.98,17100.0,57.3245,57.5481,57.3245,57.3439,17100.0
2013-08-05 10:50:00,58.97,59.0,58.82,58.84,34800.0,57.3342,57.3633,57.1883,57.2078,34800.0
2013-08-05 11:00:00,58.86,59.06,58.85,58.93,37500.0,57.2272,57.4217,57.2175,57.2953,37500.0
2013-08-05 11:10:00,58.92,59.07,58.92,59.03,23600.0,57.2856,57.4314,57.2856,57.3925,23600.0
2013-08-05 11:20:00,59.08,59.13,59.01,59.1,28000.0,57.4411,57.4897,57.3731,57.4606,28000.0
2013-08-05 11:30:00,59.09,59.09,58.93,58.94,26800.0,57.4508,57.4508,57.2953,57.305,26800.0
2013-08-05 11:40:00,58.93,58.93,58.66,58.66,27300.0,57.2953,57.2953,57.0328,57.0328,27300.0
2013-08-05 11:50:00,58.64,58.75,58.61,58.74,17000.0,57.0133,57.1203,56.9842,57.1106,17000.0
2013-08-05 12:00:00,58.73,58.79,58.62,58.7,27400.0,57.1008,57.1592,56.9939,57.0717,27400.0
2013-08-05 12:10:00,58.7,58.84,58.69,58.79,15300.0,57.0717,57.2078,57.0619,57.1592,15300.0
2013-08-05 12:20:00,58.77,58.77,58.67,58.73,13400.0,57.1397,57.1397,57.0425,57.1008,13400.0
2013-08-05 12:30:00,58.73,58.77,58.59,58.61,13200.0,57.1008,57.1397,56.9647,56.9842,13200.0
2013-08-05 12:40:00,58.61,58.68,58.54,58.68,17600.0,56.9842,57.0522,56.9161,57.0522,17600.0
2013-08-05 12:50:00,58.67,58.74,58.62,58.63,27600.0,57.0425,57.1106,56.9939,57.0036,27600.0
2013-08-05 13:00:00,58.64,58.69,58.49,58.52,20600.0,57.0133,57.0619,56.8675,56.8967,20600.0
2013-08-05 13:10:00,58.5,58.61,58.49,58.58,17500.0,56.8772,56.9842,56.8675,56.955,17500.0
2013-08-05 13:20:00,58.59,58.67,58.56,58.63,24500.0,56.9647,57.0425,56.9355,57.0036,24500.0
2013-08-05 13:30:00,58.61,58.69,58.58,58.67,45100.0,56.9842,57.0619,56.955,57.0425,45100.0
2013-08-05 13:40:00,58.66,58.81,58.66,58.76,21300.0,57.0328,57.1786,57.0328,57.13,21300.0
2013-08-05 13:50:00,58.79,58.89,58.78,58.89,13400.0,57.1592,57.2564,57.1494,57.2564,13400.0
2013-08-05 14:00:00,58.84,58.88,58.77,58.77,21000.0,57.2078,57.2467,57.1397,57.1397,21000.0
2013-08-05 14:10:00,58.77,58.88,58.73,58.85,16000.0,57.1397,57.2467,57.1008,57.2175,16000.0
2013-08-05 14:20:00,58.85,58.86,58.73,58.73,14500.0,57.2175,57.2272,57.1008,57.1008,14500.0
2013-08-05 14:30:00,58.75,58.76,58.64,58.65,15800.0,57.1203,57.13,57.0133,57.0231,15800.0
2013-08-05 14:40:00,58.67,58.67,58.49,58.55,28800.0,57.0425,57.0425,56.8675,56.9258,28800.0
2013-08-05 14:50:00,58.52,58.57,58.48,58.5,12600.0,56.8967,56.9453,56.8578,56.8772,12600.0
2013-08-05 15:00:00,58.51,58.69,58.51,58.67,20200.0,56.8869,57.0619,56.8869,57.0425,20200.0
2013-08-05 15:10:00,58.67,58.78,58.67,58.77,32300.0,57.0425,57.1494,57.0425,57.1397,32300.0
2013-08-05 15:20:00,58.79,58.82,58.73,58.82,20200.0,57.1592,57.1883,57.1008,57.1883,20200.0
2013-08-05 15:30:00,58.81,58.88,58.79,58.83,15700.0,57.1786,57.2467,57.1592,57.1981,15700.0
2013-08-05 15:40:00,58.84,58.92,58.77,58.86,70200.0,57.2078,57.2856,57.1397,57.2272,70200.0
2013-08-05 15:50:00,58.86,58.91,58.79,58.88,67300.0,57.2272,57.2758,57.1592,57.2467,67300.0
2013-08-06 09:30:00,58.92,58.92,58.3,58.35,28700.0,57.2856,57.2856,56.6828,56.7314,28700.0
2013-08-06 09:40:00,58.29,58.33,57.99,57.99,35400.0,56.673,56.7119,56.3814,56.3814,35400.0
2013-08-06 09:50:00,57.99,57.99,57.53,57.7,50500.0,56.3814,56.3814,55.9341,56.0994,50500.0
2013-08-06 10:00:00,57.7,57.84,57.65,57.68,37100.0,56.0994,56.2355,56.0508,56.08,37100.0
2013-08-06 10:10:00,57.69,57.82,57.57,57.77,40900.0,56.0897,56.2161,55.973,56.1675,40900.0
2013-08-06 10:20:00,57.79,57.79,57.3,57.3,31900.0,56.1869,56.1869,55.7105,55.7105,31900.0
2013-08-06 10:30:00,57.3,57.31,56.95,57.2,66000.0,55.7105,55.7202,55.3702,55.6133,66000.0
2013-08-06 10:40:00,57.21,57.38,57.08,57.2,28600.0,55.623,55.7883,55.4966,55.6133,28600.0
2013-08-06 10:50:00,57.18,57.18,56.8,56.8,147300.0,55.5938,55.5938,55.2244,55.2244,147300.0
2013-08-06 11:00:00,56.8,56.84,56.73,56.76,43800.0,55.2244,55.2633,55.1563,55.1855,43800.0
2013-08-06 11:10:00,56.76,56.84,56.63,56.8,56700.0,55.1855,55.2633,55.0591,55.2244,56700.0
2013-08-06 11:20:00,56.78,56.88,56.67,56.84,48700.0,55.2049,55.3022,55.098,55.2633,48700.0
2013-08-06 11:30:00,56.83,56.84,56.69,56.74,30700.0,55.2535,55.2633,55.1174,55.166,30700.0
2013-08-06 11:40:00,56.75,56.75,56.6,56.68,20500.0,55.1758,55.1758,55.0299,55.1077,20500.0
2013-08-06 11:50:00,56.66,56.77,56.63,56.63,54100.0,55.0883,55.1952,55.0591,55.0591,54100.0
2013-08-06 12:00:00,56.65,56.76,56.53,56.55,13100.0,55.0785,55.1855,54.9619,54.9813,13100.0
2013-08-06 12:10:00,56.56,56.58,56.38,56.39,25800.0,54.991,55.0105,54.816,54.8257,25800.0
2013-08-06 12:20:00,56.4,56.46,56.33,56.39,26700.0,54.8355,54.8938,54.7674,54.8257,26700.0
2013-08-06 12:30:00,56.41,56.45,56.34,56.38,26600.0,54.8452,54.8841,54.7771,54.816,26600.0
2013-08-06 12:40:00,56.38,56.42,56.34,56.4,21300.0,54.816,54.8549,54.7771,54.8355,21300.0
2013-08-06 12:50:00,56.39,56.67,56.39,56.67,42000.0,54.8257,55.098,54.8257,55.098,42000.0
2013-08-06 13:00:00,56.66,56.7,56.63,56.63,19400.0,55.0883,55.1271,55.0591,55.0591,19400.0
2013-08-06 13:10:00,56.62,56.83,56.62,56.83,20100.0,55.0494,55.2535,55.0494,55.2535,20100.0
2013-08-06 13:20:00,56.82,56.88,56.74,56.79,29000.0,55.2438,55.3022,55.166,55.2146,29000.0
2013-08-06 13:30:00,56.79,57.04,56.76,57.03,22700.0,55.2146,55.4577,55.1855,55.448,22700.0
2013-08-06 13:40:00,57.02,57.06,56.92,56.93,23700.0,55.4383,55.4772,55.341,55.3508,23700.0
2013-08-06 13:50:00,56.93,56.97,56.76,56.88,17500.0,55.3508,55.3897,55.1855,55.3022,17500.0
2013-08-06 14:00:00,56.87,57.1,56.86,57.1,24000.0,55.2924,55.516,55.2827,55.516,24000.0
2013-08-06 14:10:00,57.09,57.11,56.92,56.96,36700.0,55.5063,55.5258,55.341,55.3799,36700.0
2013-08-06 14:20:00,56.98,57.11,56.98,57.03,21600.0,55.3994,55.5258,55.3994,55.448,21600.0
2013-08-06 14:30:00,57.01,57.08,57.0,57.02,30000.0,55.4285,55.4966,55.4188,55.4383,30000.0
2013-08-06 14:40:00,57.04,57.18,57.0,57.05,42300.0,55.4577,55.5938,55.4188,55.4674,42300.0
2013-08-06 14:50:00,57.07,57.19,57.05,57.05,12500.0,55.4869,55.6036,55.4674,55.4674,12500.0
2013-08-06 15:00:00,57.06,57.19,57.03,57.15,27500.0,55.4772,55.6036,55.448,55.5647,27500.0
2013-08-06 15:10:00,57.15,57.31,57.12,57.24,45500.0,55.5647,55.7202,55.5355,55.6522,45500.0
2013-08-06 15:20:00,57.23,57.26,57.16,57.19,23500.0,55.6424,55.6716,55.5744,55.6036,23500.0
2013-08-06 15:30:00,57.21,57.33,57.21,57.33,54200.0,55.623,55.7397,55.623,55.7397,54200.0
2013-08-06 15:40:00,57.32,57.47,57.27,57.28,133400.0,55.7299,55.8758,55.6813,55.6911,133400.0
2013-08-06 15:50:00,57.3,57.38,57.19,57.33,111300.0,55.7105,55.7883,55.6036,55.7397,111300.0
2013-08-07 09:30:00,57.65,57.8,56.57,56.82,37900.0,56.0508,56.1966,55.0008,55.2438,37900.0
2013-08-07 09:40:00,56.8,57.01,56.7,56.89,38000.0,55.2244,55.4285,55.1271,55.3119,38000.0
2013-08-07 09:50:00,56.9,57.2,56.43,56.59,43700.0,55.3216,55.6133,54.8646,55.0202,43700.0
2013-08-07 10:00:00,56.5,56.51,56.24,56.43,28100.0,54.9327,54.9424,54.6799,54.8646,28100.0
2013-08-07 10:10:00,56.46,56.55,56.22,56.46,33100.0,54.8938,54.9813,54.6605,54.8938,33100.0
2013-08-07 10:20:00,56.49,56.58,56.34,56.4,47500.0,54.923,55.0105,54.7771,54.8355,47500.0
2013-08-07 10:30:00,56.34,56.42,56.25,56.41,27100.0,54.7771,54.8549,54.6896,54.8452,27100.0
2013-08-07 10:40:00,56.39,56.6,56.36,56.59,15800.0,54.8257,55.0299,54.7966,55.0202,15800.0
2013-08-07 10:50:00,56.55,56.61,56.4,56.43,53000.0,54.9813,55.0396,54.8355,54.8646,53000.0
2013-08-07 11:00:00,56.43,56.46,56.32,56.35,46100.0,54.8646,54.8938,54.7577,54.7869,46100.0
2013-08-07 11:10:00,56.39,56.43,56.27,56.27,22600.0,54.8257,54.8646,54.7091,54.7091,22600.0
2013-08-07 11:20:00,56.27,56.34,56.24,56.32,60500.0,54.7091,54.7771,54.6799,54.7577,60500.0
2013-08-07 11:30:00,56.3,56.3,56.06,56.11,28300.0,54.7382,54.7382,54.5049,54.5535,28300.0
2013-08-07 11:40:00,56.11,56.11,55.79,55.83,50600.0,54.5535,54.5535,54.2424,54.2813,50600.0
2013-08-07 11:50:00,55.83,56.05,55.81,55.9,35900.0,54.2813,54.4952,54.2618,54.3493,35900.0
2013-08-07 12:00:00,55.93,55.93,55.81,55.91,17500.0,54.3785,54.3785,54.2618,54.3591,17500.0
2013-08-07 12:10:00,55.92,56.0,55.9,55.94,14600.0,54.3688,54.4466,54.3493,54.3882,14600.0
2013-08-07 12:20:00,55.95,55.98,55.9,55.95,9600.0,54.398,54.4271,54.3493,54.398,9600.0
2013-08-07 12:30:00,55.95,56.0,55.9,55.99,11700.0,54.398,54.4466,54.3493,54.4368,11700.0
2013-08-07 12:40:00,55.99,56.07,55.94,56.07,21000.0,54.4368,54.5146,54.3882,54.5146,21000.0
2013-08-07 12:50:00,56.08,56.08,56.03,56.06,8600.0,54.5243,54.5243,54.4757,54.5049,8600.0
2013-08-07 13:00:00,56.07,56.23,56.03,56.23,40600.0,54.5146,54.6702,54.4757,54.6702,40600.0
2013-08-07 13:10:00,56.24,56.34,56.16,56.16,30700.0,54.6799,54.7771,54.6021,54.6021,30700.0
2013-08-07 13:20:00,56.16,56.19,56.11,56.13,15900.0,54.6021,54.6313,54.5535,54.573,15900.0
2013-08-07 13:30:00,56.14,56.17,55.88,55.88,30300.0,54.5827,54.6118,54.3299,54.3299,30300.0
2013-08-07 13:40:00,55.9,55.91,55.65,55.65,23400.0,54.3493,54.3591,54.1063,54.1063,23400.0
2013-08-07 13:50:00,55.69,55.81,55.56,55.79,43300.0,54.1452,54.2618,54.0188,54.2424,43300.0
2013-08-07 14:00:00,55.79,55.87,55.71,55.84,10500.0,54.2424,54.3202,54.1646,54.291,10500.0
2013-08-07 14:10:00,55.83,55.92,55.77,55.92,10200.0,54.2813,54.3688,54.2229,54.3688,10200.0
2013-08-07 14:20:00,55.95,55.96,55.57,55.67,33800.0,54.398,54.4077,54.0285,54.1257,33800.0
2013-08-07 14:30:00,55.69,55.79,55.69,55.74,17000.0,54.1452,54.2424,54.1452,54.1938,17000.0
2013-08-07 14:40:00,55.76,55.79,55.73,55.73,8000.0,54.2132,54.2424,54.1841,54.1841,8000.0
2013-08-07 14:50:00,55.72,55.95,55.69,55.95,42700.0,54.1743,54.398,54.1452,54.398,42700.0
2013-08-07 15:00:00,55.93,56.09,55.93,56.09,20100.0,54.3785,54.5341,54.3785,54.5341,20100.0
2013-08-07 15:10:00,56.08,56.2,56.06,56.09,28200.0,54.5243,54.641,54.5049,54.5341,28200.0
2013-08-07 15:20:00,56.08,56.11,55.89,55.99,37300.0,54.5243,54.5535,54.3396,54.4368,37300.0
2013-08-07 15:30:00,55.99,56.0,55.82,55.92,69100.0,54.4368,54.4466,54.2716,54.3688,69100.0
2013-08-07 15:40:00,55.9,55.99,55.84,55.95,119800.0,54.3493,54.4368,54.291,54.398,119800.0
2013-08-07 15:50:00,55.96,55.99,55.8,55.86,186800.0,54.4077,54.4368,54.2521,54.3104,186800.0
2013-08-08 09:30:00,56.93,57.28,56.63,57.11,59400.0,55.3508,55.6911,55.0591,55.5258,59400.0
2013-08-08 09:40:00,57.07,57.25,56.57,56.67,48500.0,55.4869,55.6619,55.0008,55.098,48500.0
2013-08-08 09:50:00,56.62,56.73,56.42,56.64,18900.0,55.0494,55.1563,54.8549,55.0688,18900.0
2013-08-08 10:00:00,56.72,56.72,56.17,56.19,33700.0,55.1466,55.1466,54.6118,54.6313,33700.0
2013-08-08 10:10:00,56.19,56.35,56.09,56.24,15100.0,54.6313,54.7869,54.5341,54.6799,15100.0
2013-08-08 10:20:00,56.2,56.2,55.97,56.19,57600.0,54.641,54.641,54.4174,54.6313,57600.0
2013-08-08 10:30:00,56.19,56.19,55.99,56.1,11000.0,54.6313,54.6313,54.4368,54.5438,11000.0
2013-08-08 10:40:00,56.04,56.1,55.97,56.09,11400.0,54.4855,54.5438,54.4174,54.5341,11400.0
2013-08-08 10:50:00,56.1,56.38,56.08,56.28,11100.0,54.5438,54.816,54.5243,54.7188,11100.0
2013-08-08 11:00:00,56.25,56.3,56.06,56.06,24100.0,54.6896,54.7382,54.5049,54.5049,24100.0
2013-08-08 11:10:00,56.07,56.23,55.87,55.98,57900.0,54.5146,54.6702,54.3202,54.4271,57900.0
2013-08-08 11:20:00,55.92,56.11,55.9,56.09,18200.0,54.3688,54.5535,54.3493,54.5341,18200.0
2013-08-08 11:30:00,56.1,56.24,56.06,56.11,44700.0,54.5438,54.6799,54.5049,54.5535,44700.0
2013-08-08 11:40:00,56.09,56.13,56.0,56.02,23900.0,54.5341,54.573,54.4466,54.466,23900.0
2013-08-08 11:50:00,56.05,56.31,56.01,56.28,6800.0,54.4952,54.748,54.4563,54.7188,6800.0
2013-08-08 12:00:00,56.3,56.35,56.18,56.25,18800.0,54.7382,54.7869,54.6216,54.6896,18800.0
2013-08-08 12:10:00,56.24,56.34,56.24,56.31,15500.0,54.6799,54.7771,54.6799,54.748,15500.0
2013-08-08 12:20:00,56.26,56.32,56.24,56.26,11600.0,54.6994,54.7577,54.6799,54.6994,11600.0
2013-08-08 12:30:00,56.26,56.36,56.26,56.35,10800.0,54.6994,54.7966,54.6994,54.7869,10800.0
2013-08-08 12:40:00,56.38,56.45,56.21,56.32,25600.0,54.816,54.8841,54.6507,54.7577,25600.0
2013-08-08 12:50:00,56.34,56.37,56.14,56.27,9200.0,54.7771,54.8063,54.5827,54.7091,9200.0
2013-08-08 13:00:00,56.36,56.39,56.18,56.23,17500.0,54.7966,54.8257,54.6216,54.6702,17500.0
2013-08-08 13:10:00,56.23,56.23,55.98,56.04,14200.0,54.6702,54.6702,54.4271,54.4855,14200.0
2013-08-08 13:20:00,56.05,56.22,56.0,56.21,11100.0,54.4952,54.6605,54.4466,54.6507,11100.0
2013-08-08 13:30:00,56.2,56.25,56.04,56.17,12500.0,54.641,54.6896,54.4855,54.6118,12500.0
2013-08-08 13:40:00,56.19,56.35,56.04,56.15,189200.0,54.6313,54.7869,54.4855,54.5924,189200.0
2013-08-08 13:50:00,56.15,56.17,56.07,56.11,10300.0,54.5924,54.6118,54.5146,54.5535,10300.0
2013-08-08 14:00:00,56.11,56.18,56.1,56.15,49700.0,54.5535,54.6216,54.5438,54.5924,49700.0
2013-08-08 14:10:00,56.14,56.2,56.12,56.18,22000.0,54.5827,54.641,54.5632,54.6216,22000.0
2013-08-08 14:20:00,56.19,56.22,56.09,56.12,16900.0,54.6313,54.6605,54.5341,54.5632,16900.0
2013-08-08 14:30:00,56.16,56.19,56.08,56.14,11500.0,54.6021,54.6313,54.5243,54.5827,11500.0
2013-08-08 14:40:00,56.14,56.18,56.1,56.12,9700.0,54.5827,54.6216,54.5438,54.5632,9700.0
2013-08-08 14:50:00,56.1,56.22,56.1,56.22,26300.0,54.5438,54.6605,54.5438,54.6605,26300.0
2013-08-08 15:00:00,56.22,56.38,56.21,56.36,17600.0,54.6605,54.816,54.6507,54.7966,17600.0
2013-08-08 15:10:00,56.37,56.37,56.18,56.19,26900.0,54.8063,54.8063,54.6216,54.6313,26900.0
2013-08-08 15:20:00,56.19,56.19,56.09,56.13,20200.0,54.6313,54.6313,54.5341,54.573,20200.0
2013-08-08 15:30:00,56.14,56.22,56.14,56.15,31800.0,54.5827,54.6605,54.5827,54.5924,31800.0
2013-08-08 15:40:00,56.16,56.2,56.15,56.17,46300.0,54.6021,54.641,54.5924,54.6118,46300.0
2013-08-08 15:50:00,56.16,56.17,56.04,56.05,94900.0,54.6021,54.6118,54.4855,54.4952,94900.0
2013-08-09 09:30:00,56.08,56.3,55.65,56.23,33500.0,54.5243,54.7382,54.1063,54.6702,33500.0
2013-08-09 09:40:00,56.23,56.4,56.16,56.27,14000.0,54.6702,54.8355,54.6021,54.7091,14000.0
2013-08-09 09:50:00,56.27,56.27,56.06,56.24,9300.0,54.7091,54.7091,54.5049,54.6799,9300.0
2013-08-09 10:00:00,56.26,56.27,55.88,56.03,64500.0,54.6994,54.7091,54.3299,54.4757,64500.0
2013-08-09 10:10:00,56.03,56.1,55.86,56.06,20100.0,54.4757,54.5438,54.3104,54.5049,20100.0
2013-08-09 10:20:00,56.04,56.09,55.76,55.93,35700.0,54.4855,54.5341,54.2132,54.3785,35700.0
2013-08-09 10:30:00,56.0,56.11,55.98,56.08,10400.0,54.4466,54.5535,54.4271,54.5243,10400.0
2013-08-09 10:40:00,56.16,56.35,56.06,56.07,61900.0,54.6021,54.7869,54.5049,54.5146,61900.0
2013-08-09 10:50:00,56.07,56.16,55.92,56.02,28300.0,54.5146,54.6021,54.3688,54.466,28300.0
2013-08-09 11:00:00,56.03,56.06,55.77,55.93,25900.0,54.4757,54.5049,54.2229,54.3785,25900.0
2013-08-09 11:10:00,55.95,55.98,55.89,55.97,15700.0,54.398,54.4271,54.3396,54.4174,15700.0
2013-08-09 11:20:00,55.98,55.98,55.6,55.71,21600.0,54.4271,54.4271,54.0577,54.1646,21600.0
2013-08-09 11:30:00,55.68,55.91,55.65,55.9,7100.0,54.1354,54.3591,54.1063,54.3493,7100.0
2013-08-09 11:40:00,55.9,56.09,55.87,56.06,9300.0,54.3493,54.5341,54.3202,54.5049,9300.0
2013-08-09 11:50:00,56.1,56.17,56.0,56.1,38000.0,54.5438,54.6118,54.4466,54.5438,38000.0
2013-08-09 12:00:00,56.07,56.12,55.79,55.87,21700.0,54.5146,54.5632,54.2424,54.3202,21700.0
2013-08-09 12:10:00,55.94,56.16,55.89,56.01,27400.0,54.3882,54.6021,54.3396,54.4563,27400.0
2013-08-09 12:20:00,56.01,56.13,55.98,56.09,5200.0,54.4563,54.573,54.4271,54.5341,5200.0
2013-08-09 12:30:00,56.09,56.23,56.09,56.17,19000.0,54.5341,54.6702,54.5341,54.6118,19000.0
2013-08-09 12:40:00,56.23,56.25,56.15,56.16,4800.0,54.6702,54.6896,54.5924,54.6021,4800.0
2013-08-09 12:50:00,56.2,56.24,56.18,56.21,4100.0,54.641,54.6799,54.6216,54.6507,4100.0
2013-08-09 13:00:00,56.18,56.25,56.18,56.25,35000.0,54.6216,54.6896,54.6216,54.6896,35000.0
2013-08-09 13:10:00,56.25,56.25,56.17,56.22,8000.0,54.6896,54.6896,54.6118,54.6605,8000.0
2013-08-09 13:20:00,56.22,56.26,56.19,56.21,9800.0,54.6605,54.6994,54.6313,54.6507,9800.0
2013-08-09 13:30:00,56.25,56.32,56.24,56.24,5700.0,54.6896,54.7577,54.6799,54.6799,5700.0
2013-08-09 13:40:00,56.27,56.27,56.17,56.19,9300.0,54.7091,54.7091,54.6118,54.6313,9300.0
2013-08-09 13:50:00,56.2,56.26,56.17,56.17,8000.0,54.641,54.6994,54.6118,54.6118,8000.0
2013-08-09 14:00:00,56.17,56.19,56.03,56.05,12000.0,54.6118,54.6313,54.4757,54.4952,12000.0
2013-08-09 14:10:00,56.08,56.16,56.01,56.12,5700.0,54.5243,54.6021,54.4563,54.5632,5700.0
2013-08-09 14:20:00,56.1,56.17,56.06,56.06,3700.0,54.5438,54.6118,54.5049,54.5049,3700.0
2013-08-09 14:30:00,56.06,56.15,55.89,55.89,15400.0,54.5049,54.5924,54.3396,54.3396,15400.0
2013-08-09 14:40:00,55.9,56.01,55.85,56.01,10600.0,54.3493,54.4563,54.3007,54.4563,10600.0
2013-08-09 14:50:00,56.03,56.03,55.86,55.94,13000.0,54.4757,54.4757,54.3104,54.3882,13000.0
2013-08-09 15:00:00,56.01,56.02,55.83,55.86,22600.0,54.4563,54.466,54.2813,54.3104,22600.0
2013-08-09 15:10:00,55.87,55.93,55.82,55.88,10300.0,54.3202,54.3785,54.2716,54.3299,10300.0
2013-08-09 15:20:00,55.86,55.96,55.76,55.8,28900.0,54.3104,54.4077,54.2132,54.2521,28900.0
2013-08-09 15:30:00,55.8,55.83,55.72,55.78,23100.0,54.2521,54.2813,54.1743,54.2327,23100.0
2013-08-09 15:40:00,55.76,55.81,55.73,55.74,69900.0,54.2132,54.2618,54.1841,54.1938,69900.0
2013-08-09 15:50:00,55.73,55.76,55.5,55.55,170800.0,54.1841,54.2132,53.9604,54.009,170800.0
2013-08-12 09:30:00,55.17,55.43,54.8,55.25,51000.0,53.6396,53.8924,53.2799,53.7174,51000.0
2013-08-12 09:40:00,55.4,56.05,55.39,55.8,37400.0,53.8632,54.4952,53.8535,54.2521,37400.0
2013-08-12 09:50:00,55.8,55.89,55.67,55.76,18100.0,54.2521,54.3396,54.1257,54.2132,18100.0
2013-08-12 10:00:00,55.77,56.12,55.77,55.98,24500.0,54.2229,54.5632,54.2229,54.4271,24500.0
2013-08-12 10:10:00,55.93,56.34,55.93,56.03,31300.0,54.3785,54.7771,54.3785,54.4757,31300.0
2013-08-12 10:20:00,56.09,56.23,55.78,55.91,36400.0,54.5341,54.6702,54.2327,54.3591,36400.0
2013-08-12 10:30:00,55.91,56.24,55.91,56.24,10700.0,54.3591,54.6799,54.3591,54.6799,10700.0
2013-08-12 10:40:00,56.19,56.29,56.13,56.18,12800.0,54.6313,54.7285,54.573,54.6216,12800.0
2013-08-12 10:50:00,56.19,56.21,56.07,56.09,20800.0,54.6313,54.6507,54.5146,54.5341,20800.0
2013-08-12 11:00:00,56.13,56.14,55.99,56.07,20100.0,54.573,54.5827,54.4368,54.5146,20100.0
2013-08-12 11:10:00,56.06,56.07,55.94,56.0,19600.0,54.5049,54.5146,54.3882,54.4466,19600.0
2013-08-12 11:20:00,56.0,56.03,55.89,55.98,17500.0,54.4466,54.4757,54.3396,54.4271,17500.0
2013-08-12 11:30:00,55.99,56.11,55.91,55.99,14300.0,54.4368,54.5535,54.3591,54.4368,14300.0
2013-08-12 11:40:00,56.01,56.1,55.96,55.99,15100.0,54.4563,54.5438,54.4077,54.4368,15100.0
2013-08-12 11:50:00,56.0,56.06,55.8,55.85,64200.0,54.4466,54.5049,54.2521,54.3007,64200.0
2013-08-12 12:00:00,55.87,55.87,55.73,55.8,10000.0,54.3202,54.3202,54.1841,54.2521,10000.0
2013-08-12 12:10:00,55.8,55.8,55.7,55.78,23500.0,54.2521,54.2521,54.1549,54.2327,23500.0
2013-08-12 12:20:00,55.76,55.84,55.75,55.76,13700.0,54.2132,54.291,54.2035,54.2132,13700.0
2013-08-12 12:30:00,55.76,55.86,55.74,55.78,17300.0,54.2132,54.3104,54.1938,54.2327,17300.0
2013-08-12 12:40:00,55.76,55.95,55.75,55.94,20500.0,54.2132,54.398,54.2035,54.3882,20500.0
2013-08-12 12:50:00,55.95,56.03,55.88,55.9,23300.0,54.398,54.4757,54.3299,54.3493,23300.0
2013-08-12 13:00:00,55.9,55.96,55.89,55.96,16100.0,54.3493,54.4077,54.3396,54.4077,16100.0
2013-08-12 13:10:00,55.93,55.99,55.84,55.93,24300.0,54.3785,54.4368,54.291,54.3785,24300.0
2013-08-12 13:20:00,55.94,56.08,55.94,56.08,10100.0,54.3882,54.5243,54.3882,54.5243,10100.0
2013-08-12 13:30:00,56.08,56.09,56.02,56.02,7300.0,54.5243,54.5341,54.466,54.466,7300.0
2013-08-12 13:40:00,56.07,56.1,55.93,55.93,13800.0,54.5146,54.5438,54.3785,54.3785,13800.0
2013-08-12 13:50:00,55.9,55.96,55.82,55.82,5900.0,54.3493,54.4077,54.2716,54.2716,5900.0
2013-08-12 14:00:00,55.87,55.87,55.81,55.81,8200.0,54.3202,54.3202,54.2618,54.2618,8200.0
2013-08-12 14:10:00,55.84,55.85,55.79,55.79,10900.0,54.291,54.3007,54.2424,54.2424,10900.0
2013-08-12 14:20:00,55.79,55.79,55.72,55.75,8600.0,54.2424,54.2424,54.1743,54.2035,8600.0
2013-08-12 14:30:00,55.75,55.83,55.71,55.82,22200.0,54.2035,54.2813,54.1646,54.2716,22200.0
2013-08-12 14:40:00,55.82,55.87,55.72,55.83,16800.0,54.2716,54.3202,54.1743,54.2813,16800.0
2013-08-12 14:50:00,55.82,55.9,55.82,55.87,9400.0,54.2716,54.3493,54.2716,54.3202,9400.0
2013-08-12 15:00:00,55.85,55.85,55.73,55.75,21600.0,54.3007,54.3007,54.1841,54.2035,21600.0
2013-08-12 15:10:00,55.74,55.86,55.74,55.81,9900.0,54.1938,54.3104,54.1938,54.2618,9900.0
2013-08-12 15:20:00,55.8,55.89,55.73,55.73,10300.0,54.2521,54.3396,54.1841,54.1841,10300.0
2013-08-12 15:30:00,55.76,55.87,55.76,55.83,16300.0,54.2132,54.3202,54.2132,54.2813,16300.0
2013-08-12 15:40:00,55.82,55.95,55.82,55.85,30100.0,54.2716,54.398,54.2716,54.3007,30100.0
2013-08-12 15:50:00,55.86,55.91,55.81,55.84,71800.0,54.3104,54.3591,54.2618,54.291,71800.0
2013-08-13 09:30:00,55.98,55.98,55.69,55.71,19500.0,54.4271,54.4271,54.1452,54.1646,19500.0
2013-08-13 09:40:00,55.66,55.88,55.61,55.83,9300.0,54.116,54.3299,54.0674,54.2813,9300.0
2013-08-13 09:50:00,55.77,55.96,55.6,55.6,15900.0,54.2229,54.4077,54.0577,54.0577,15900.0
2013-08-13 10:00:00,55.56,55.58,55.18,55.3,23300.0,54.0188,54.0382,53.6493,53.766,23300.0
2013-08-13 10:10:00,55.33,55.41,55.08,55.19,20800.0,53.7951,53.8729,53.5521,53.659,20800.0
2013-08-13 10:20:00,55.17,55.32,55.1,55.3,14000.0,53.6396,53.7854,53.5715,53.766,14000.0
2013-08-13 10:30:00,55.26,55.47,55.2,55.46,9300.0,53.7271,53.9313,53.6688,53.9215,9300.0
2013-08-13 10:40:00,55.46,55.65,55.43,55.62,11600.0,53.9215,54.1063,53.8924,54.0771,11600.0
2013-08-13 10:50:00,55.62,55.65,55.35,55.46,14800.0,54.0771,54.1063,53.8146,53.9215,14800.0
2013-08-13 11:00:00,55.47,55.67,55.45,55.56,22800.0,53.9313,54.1257,53.9118,54.0188,22800.0
2013-08-13 11:10:00,55.58,55.72,55.54,55.72,13700.0,54.0382,54.1743,53.9993,54.1743,13700.0
2013-08-13 11:20:00,55.7,55.87,55.7,55.76,10100.0,54.1549,54.3202,54.1549,54.2132,10100.0
2013-08-13 11:30:00,55.78,55.99,55.74,55.74,23600.0,54.2327,54.4368,54.1938,54.1938,23600.0
2013-08-13 11:40:00,55.73,55.84,55.61,55.84,6200.0,54.1841,54.291,54.0674,54.291,6200.0
2013-08-13 11:50:00,55.84,55.86,55.77,55.86,3900.0,54.291,54.3104,54.2229,54.3104,3900.0
2013-08-13 12:00:00,55.82,55.84,55.65,55.73,4700.0,54.2716,54.291,54.1063,54.1841,4700.0
2013-08-13 12:10:00,55.79,55.89,55.79,55.86,5900.0,54.2424,54.3396,54.2424,54.3104,5900.0
2013-08-13 12:20:00,55.93,55.95,55.84,55.93,4700.0,54.3785,54.398,54.291,54.3785,4700.0
2013-08-13 12:30:00,55.95,56.04,55.84,55.85,11800.0,54.398,54.4855,54.291,54.3007,11800.0
2013-08-13 12:40:00,55.88,55.94,55.8,55.85,8600.0,54.3299,54.3882,54.2521,54.3007,8600.0
2013-08-13 12:50:00,55.9,55.9,55.81,55.81,3600.0,54.3493,54.3493,54.2618,54.2618,3600.0
2013-08-13 13:00:00,55.86,55.88,55.73,55.83,35200.0,54.3104,54.3299,54.1841,54.2813,35200.0
2013-08-13 13:10:00,55.89,55.9,55.85,55.89,2800.0,54.3396,54.3493,54.3007,54.3396,2800.0
2013-08-13 13:20:00,55.89,55.98,55.89,55.98,7200.0,54.3396,54.4271,54.3396,54.4271,7200.0
2013-08-13 13:30:00,55.98,55.98,55.85,55.85,20400.0,54.4271,54.4271,54.3007,54.3007,20400.0
2013-08-13 13:40:00,55.9,55.9,55.76,55.84,4800.0,54.3493,54.3493,54.2132,54.291,4800.0
2013-08-13 13:50:00,55.82,55.91,55.78,55.91,9000.0,54.2716,54.3591,54.2327,54.3591,9000.0
2013-08-13 14:00:00,55.93,55.98,55.88,55.95,5300.0,54.3785,54.4271,54.3299,54.398,5300.0
2013-08-13 14:10:00,55.95,55.95,55.87,55.88,5400.0,54.398,54.398,54.3202,54.3299,5400.0
2013-08-13 14:20:00,55.88,55.94,55.87,55.9,15200.0,54.3299,54.3882,54.3202,54.3493,15200.0
2013-08-13 14:30:00,55.9,55.9,55.75,55.77,16700.0,54.3493,54.3493,54.2035,54.2229,16700.0
2013-08-13 14:40:00,55.76,55.82,55.76,55.78,7200.0,54.2132,54.2716,54.2132,54.2327,7200.0
2013-08-13 14:50:00,55.78,55.8,55.75,55.76,6200.0,54.2327,54.2521,54.2035,54.2132,6200.0
2013-08-13 15:00:00,55.75,55.84,55.74,55.75,16300.0,54.2035,54.291,54.1938,54.2035,16300.0
2013-08-13 15:10:00,55.75,55.83,55.74,55.77,12100.0,54.2035,54.2813,54.1938,54.2229,12100.0
2013-08-13 15:20:00,55.76,55.9,55.76,55.87,14200.0,54.2132,54.3493,54.2132,54.3202,14200.0
2013-08-13 15:30:00,55.86,55.87,55.79,55.79,24300.0,54.3104,54.3202,54.2424,54.2424,24300.0
2013-08-13 15:40:00,55.79,55.81,55.72,55.72,28000.0,54.2424,54.2618,54.1743,54.1743,28000.0
2013-08-13 15:50:00,55.73,55.75,55.66,55.72,66200.0,54.1841,54.2035,54.116,54.1743,66200.0
2013-08-14 09:30:00,55.7,55.84,55.51,55.52,17700.0,54.1549,54.291,53.9702,53.9799,17700.0
2013-08-14 09:40:00,55.52,55.53,55.12,55.43,16500.0,53.9799,53.9896,53.591,53.8924,16500.0
2013-08-14 09:50:00,55.4,55.74,55.38,55.73,35800.0,53.8632,54.1938,53.8438,54.1841,35800.0
2013-08-14 10:00:00,55.73,55.9,55.66,55.7,18700.0,54.1841,54.3493,54.116,54.1549,18700.0
2013-08-14 10:10:00,55.69,55.97,55.58,55.91,12600.0,54.1452,54.4174,54.0382,54.3591,12600.0
2013-08-14 10:20:00,55.9,56.03,55.76,55.76,17700.0,54.3493,54.4757,54.2132,54.2132,17700.0
2013-08-14 10:30:00,55.78,55.93,55.66,55.74,10500.0,54.2327,54.3785,54.116,54.1938,10500.0
2013-08-14 10:40:00,55.74,55.86,55.52,55.6,10700.0,54.1938,54.3104,53.9799,54.0577,10700.0
2013-08-14 10:50:00,55.61,55.74,55.59,55.67,3700.0,54.0674,54.1938,54.0479,54.1257,3700.0
2013-08-14 11:00:00,55.67,55.67,55.46,55.51,15800.0,54.1257,54.1257,53.9215,53.9702,15800.0
2013-08-14 11:10:00,55.51,55.57,55.38,55.57,4600.0,53.9702,54.0285,53.8438,54.0285,4600.0
2013-08-14 11:20:00,55.52,55.52,55.26,55.26,7700.0,53.9799,53.9799,53.7271,53.7271,7700.0
2013-08-14 11:30:00,55.28,55.4,55.28,55.32,5700.0,53.7465,53.8632,53.7465,53.7854,5700.0
2013-08-14 11:40:00,55.33,55.54,55.33,55.48,4100.0,53.7951,53.9993,53.7951,53.941,4100.0
2013-08-14 11:50:00,55.48,55.65,55.46,55.58,9000.0,53.941,54.1063,53.9215,54.0382,9000.0
2013-08-14 12:00:00,55.55,55.64,55.55,55.58,15200.0,54.009,54.0966,54.009,54.0382,15200.0
2013-08-14 12:10:00,55.56,55.63,55.52,55.58,5200.0,54.0188,54.0868,53.9799,54.0382,5200.0
2013-08-14 12:20:00,55.59,55.63,55.45,55.59,3000.0,54.0479,54.0868,53.9118,54.0479,3000.0
2013-08-14 12:30:00,55.6,55.6,55.48,55.52,12300.0,54.0577,54.0577,53.941,53.9799,12300.0
2013-08-14 12:40:00,55.48,55.51,55.41,55.45,22900.0,53.941,53.9702,53.8729,53.9118,22900.0
2013-08-14 12:50:00,55.44,55.47,55.42,55.44,3300.0,53.9021,53.9313,53.8827,53.9021,3300.0
2013-08-14 13:00:00,55.41,55.49,55.39,55.48,20500.0,53.8729,53.9507,53.8535,53.941,20500.0
2013-08-14 13:10:00,55.47,55.53,55.45,55.53,5600.0,53.9313,53.9896,53.9118,53.9896,5600.0
2013-08-14 13:20:00,55.48,55.53,55.46,55.48,1600.0,53.941,53.9896,53.9215,53.941,1600.0
2013-08-14 13:30:00,55.47,55.58,55.38,55.51,22200.0,53.9313,54.0382,53.8438,53.9702,22200.0
2013-08-14 13:40:00,55.5,55.88,55.47,55.47,171700.0,53.9604,54.3299,53.9313,53.9313,171700.0
2013-08-14 13:50:00,55.5,55.7,55.48,55.61,41800.0,53.9604,54.1549,53.941,54.0674,41800.0
2013-08-14 14:00:00,55.62,55.63,55.37,55.57,25900.0,54.0771,54.0868,53.834,54.0285,25900.0
2013-08-14 14:10:00,55.55,55.63,55.54,55.55,20000.0,54.009,54.0868,53.9993,54.009,20000.0
2013-08-14 14:20:00,55.55,55.63,55.53,55.53,5700.0,54.009,54.0868,53.9896,53.9896,5700.0
2013-08-14 14:30:00,55.55,55.59,55.55,55.57,9700.0,54.009,54.0479,54.009,54.0285,9700.0
2013-08-14 14:40:00,55.6,55.62,55.47,55.49,15500.0,54.0577,54.0771,53.9313,53.9507,15500.0
2013-08-14 14:50:00,55.48,55.5,55.3,55.33,8600.0,53.941,53.9604,53.766,53.7951,8600.0
2013-08-14 15:00:00,55.35,55.39,55.33,55.37,10300.0,53.8146,53.8535,53.7951,53.834,10300.0
2013-08-14 15:10:00,55.37,55.39,55.26,55.31,40100.0,53.834,53.8535,53.7271,53.7757,40100.0
2013-08-14 15:20:00,55.31,55.32,55.15,55.17,17000.0,53.7757,53.7854,53.6201,53.6396,17000.0
2013-08-14 15:30:00,55.15,55.24,55.14,55.16,25100.0,53.6201,53.7076,53.6104,53.6299,25100.0
2013-08-14 15:40:00,55.17,55.2,55.1,55.1,34200.0,53.6396,53.6688,53.5715,53.5715,34200.0
2013-08-14 15:50:00,55.11,55.12,54.98,55.02,159600.0,53.5813,53.591,53.4549,53.4937,159600.0
2013-08-15 09:30:00,54.34,54.48,53.53,53.55,76000.0,52.8326,52.9687,52.0451,52.0645,76000.0
2013-08-15 09:40:00,53.53,54.09,53.53,53.84,34300.0,52.0451,52.5895,52.0451,52.3465,34300.0
2013-08-15 09:50:00,53.85,53.89,53.25,53.52,58300.0,52.3562,52.3951,51.7728,52.0354,58300.0
2013-08-15 10:00:00,53.51,53.72,53.44,53.48,50900.0,52.0256,52.2298,51.9576,51.9965,50900.0
2013-08-15 10:10:00,53.49,53.49,53.25,53.41,44000.0,52.0062,52.0062,51.7728,51.9284,44000.0
2013-08-15 10:20:00,53.39,53.98,53.39,53.94,25800.0,51.909,52.4826,51.909,52.4437,25800.0
2013-08-15 10:30:00,53.91,54.12,53.8,54.08,47600.0,52.4145,52.6187,52.3076,52.5798,47600.0
2013-08-15 10:40:00,54.08,54.2,53.97,54.04,26600.0,52.5798,52.6965,52.4729,52.5409,26600.0
2013-08-15 10:50:00,54.04,54.04,53.83,53.97,13100.0,52.5409,52.5409,52.3368,52.4729,13100.0
2013-08-15 11:00:00,53.98,54.08,53.85,54.08,29500.0,52.4826,52.5798,52.3562,52.5798,29500.0
2013-08-15 11:10:00,54.08,54.19,54.06,54.11,26400.0,52.5798,52.6868,52.5604,52.609,26400.0
2013-08-15 11:20:00,54.09,54.11,53.92,54.08,25300.0,52.5895,52.609,52.4243,52.5798,25300.0
2013-08-15 11:30:00,54.08,54.2,54.08,54.2,6300.0,52.5798,52.6965,52.5798,52.6965,6300.0
2013-08-15 11:40:00,54.19,54.23,54.06,54.06,10200.0,52.6868,52.7257,52.5604,52.5604,10200.0
2013-08-15 11:50:00,54.09,54.13,53.96,54.0,17200.0,52.5895,52.6284,52.4632,52.502,17200.0
2013-08-15 12:00:00,54.0,54.01,53.8,54.01,11800.0,52.502,52.5118,52.3076,52.5118,11800.0
2013-08-15 12:10:00,54.01,54.06,53.9,53.99,12200.0,52.5118,52.5604,52.4048,52.4923,12200.0
2013-08-15 12:20:00,54.0,54.15,53.97,54.0,9300.0,52.502,52.6479,52.4729,52.502,9300.0
2013-08-15 12:30:00,54.02,54.2,53.98,54.06,14700.0,52.5215,52.6965,52.4826,52.5604,14700.0
2013-08-15 12:40:00,53.99,54.13,53.98,54.08,8800.0,52.4923,52.6284,52.4826,52.5798,8800.0
2013-08-15 12:50:00,54.04,54.14,53.92,53.92,8500.0,52.5409,52.6382,52.4243,52.4243,8500.0
2013-08-15 13:00:00,53.96,54.1,53.83,54.0,16100.0,52.4632,52.5993,52.3368,52.502,16100.0
2013-08-15 13:10:00,54.0,54.0,53.8,53.94,21300.0,52.502,52.502,52.3076,52.4437,21300.0
2013-08-15 13:20:00,53.92,53.94,53.8,53.81,23900.0,52.4243,52.4437,52.3076,52.3173,23900.0
2013-08-15 13:30:00,53.82,53.92,53.78,53.89,8400.0,52.327,52.4243,52.2881,52.3951,8400.0
2013-08-15 13:40:00,53.93,53.98,53.9,53.98,10100.0,52.434,52.4826,52.4048,52.4826,10100.0
2013-08-15 13:50:00,53.95,53.95,53.83,53.91,13800.0,52.4534,52.4534,52.3368,52.4145,13800.0
2013-08-15 14:00:00,53.95,53.97,53.71,53.72,23000.0,52.4534,52.4729,52.2201,52.2298,23000.0
2013-08-15 14:10:00,53.71,53.91,53.62,53.86,31500.0,52.2201,52.4145,52.1326,52.3659,31500.0
2013-08-15 14:20:00,53.87,54.09,53.78,54.06,12800.0,52.3756,52.5895,52.2881,52.5604,12800.0
2013-08-15 14:30:00,54.08,54.21,54.06,54.13,10500.0,52.5798,52.7062,52.5604,52.6284,10500.0
2013-08-15 14:40:00,54.09,54.29,54.09,54.14,8200.0,52.5895,52.784,52.5895,52.6382,8200.0
2013-08-15 14:50:00,54.13,54.25,54.11,54.22,25900.0,52.6284,52.7451,52.609,52.7159,25900.0
2013-08-15 15:00:00,54.21,54.22,54.12,54.12,28600.0,52.7062,52.7159,52.6187,52.6187,28600.0
2013-08-15 15:10:00,54.12,54.16,54.01,54.04,21800.0,52.6187,52.6576,52.5118,52.5409,21800.0
2013-08-15 15:20:00,54.04,54.12,54.0,54.08,15400.0,52.5409,52.6187,52.502,52.5798,15400.0
2013-08-15 15:30:00,54.09,54.17,54.06,54.1,35000.0,52.5895,52.6673,52.5604,52.5993,35000.0
2013-08-15 15:40:00,54.1,54.2,54.04,54.19,44900.0,52.5993,52.6965,52.5409,52.6868,44900.0
2013-08-15 15:50:00,54.18,54.21,54.08,54.09,94000.0,52.6771,52.7062,52.5798,52.5895,94000.0
2013-08-16 09:30:00,54.1,54.54,54.1,54.52,15000.0,52.5993,53.0271,52.5993,53.0076,15000.0
2013-08-16 09:40:00,54.52,54.91,54.28,54.91,31300.0,53.0076,53.3868,52.7743,53.3868,31300.0
2013-08-16 09:50:00,54.9,55.24,54.52,54.65,65100.0,53.3771,53.7076,53.0076,53.134,65100.0
2013-08-16 10:00:00,54.71,55.1,54.39,54.84,21500.0,53.1923,53.5715,52.8812,53.3187,21500.0
2013-08-16 10:10:00,54.84,54.86,54.58,54.68,27800.0,53.3187,53.3382,53.066,53.1632,27800.0
2013-08-16 10:20:00,54.68,54.73,54.61,54.72,14400.0,53.1632,53.2118,53.0951,53.2021,14400.0
2013-08-16 10:30:00,54.71,55.02,54.63,54.89,18600.0,53.1923,53.4937,53.1146,53.3674,18600.0
2013-08-16 10:40:00,54.88,54.96,54.7,54.76,41000.0,53.3576,53.4354,53.1826,53.241,41000.0
2013-08-16 10:50:00,54.76,54.76,54.45,54.46,15200.0,53.241,53.241,52.9396,52.9493,15200.0
2013-08-16 11:00:00,54.45,54.49,54.32,54.32,8800.0,52.9396,52.9785,52.8132,52.8132,8800.0
2013-08-16 11:10:00,54.35,54.56,54.31,54.51,9600.0,52.8423,53.0465,52.8034,52.9979,9600.0
2013-08-16 11:20:00,54.48,54.48,54.24,54.31,5700.0,52.9687,52.9687,52.7354,52.8034,5700.0
2013-08-16 11:30:00,54.31,54.44,54.31,54.42,7100.0,52.8034,52.9298,52.8034,52.9104,7100.0
2013-08-16 11:40:00,54.43,54.5,54.35,54.38,6400.0,52.9201,52.9882,52.8423,52.8715,6400.0
2013-08-16 11:50:00,54.39,54.4,54.28,54.29,9300.0,52.8812,52.8909,52.7743,52.784,9300.0
2013-08-16 12:00:00,54.27,54.3,54.24,54.24,15500.0,52.7646,52.7937,52.7354,52.7354,15500.0
2013-08-16 12:10:00,54.23,54.3,54.23,54.26,10300.0,52.7257,52.7937,52.7257,52.7548,10300.0
2013-08-16 12:20:00,54.27,54.3,54.2,54.2,8500.0,52.7646,52.7937,52.6965,52.6965,8500.0
2013-08-16 12:30:00,54.2,54.21,54.06,54.09,4600.0,52.6965,52.7062,52.5604,52.5895,4600.0
2013-08-16 12:40:00,54.08,54.11,54.04,54.09,1400.0,52.5798,52.609,52.5409,52.5895,1400.0
2013-08-16 12:50:00,54.12,54.19,54.1,54.14,2300.0,52.6187,52.6868,52.5993,52.6382,2300.0
2013-08-16 13:00:00,54.17,54.17,54.01,54.07,10100.0,52.6673,52.6673,52.5118,52.5701,10100.0
2013-08-16 13:10:00,54.02,54.02,53.92,53.93,6500.0,52.5215,52.5215,52.4243,52.434,6500.0
2013-08-16 13:20:00,53.93,53.96,53.83,53.92,8600.0,52.434,52.4632,52.3368,52.4243,8600.0
2013-08-16 13:30:00,53.9,53.93,53.87,53.87,4200.0,52.4048,52.434,52.3756,52.3756,4200.0
2013-08-16 13:40:00,53.89,53.97,53.85,53.96,7800.0,52.3951,52.4729,52.3562,52.4632,7800.0
2013-08-16 13:50:00,53.98,54.09,53.98,54.06,6400.0,52.4826,52.5895,52.4826,52.5604,6400.0
2013-08-16 14:00:00,54.07,54.09,53.94,53.95,8500.0,52.5701,52.5895,52.4437,52.4534,8500.0
2013-08-16 14:10:00,53.97,54.04,53.81,53.85,19100.0,52.4729,52.5409,52.3173,52.3562,19100.0
2013-08-16 14:20:00,53.85,53.96,53.81,53.96,8800.0,52.3562,52.4632,52.3173,52.4632,8800.0
2013-08-16 14:30:00,53.92,53.92,53.78,53.89,11100.0,52.4243,52.4243,52.2881,52.3951,11100.0
2013-08-16 14:40:00,53.88,54.02,53.83,54.02,8500.0,52.3854,52.5215,52.3368,52.5215,8500.0
2013-08-16 14:50:00,54.02,54.17,54.02,54.16,11100.0,52.5215,52.6673,52.5215,52.6576,11100.0
2013-08-16 15:00:00,54.14,54.19,54.08,54.16,10400.0,52.6382,52.6868,52.5798,52.6576,10400.0
2013-08-16 15:10:00,54.18,54.19,54.04,54.05,6900.0,52.6771,52.6868,52.5409,52.5507,6900.0
2013-08-16 15:20:00,54.04,54.11,54.01,54.11,9800.0,52.5409,52.609,52.5118,52.609,9800.0
2013-08-16 15:30:00,54.12,54.29,54.08,54.29,21300.0,52.6187,52.784,52.5798,52.784,21300.0
2013-08-16 15:40:00,54.28,54.28,54.18,54.18,23900.0,52.7743,52.7743,52.6771,52.6771,23900.0
2013-08-16 15:50:00,54.17,54.2,54.03,54.04,59600.0,52.6673,52.6965,52.5312,52.5409,59600.0
2013-08-19 09:30:00,53.98,54.3,53.79,54.28,12700.0,52.4826,52.7937,52.2979,52.7743,12700.0
2013-08-19 09:40:00,54.28,54.65,54.21,54.57,41500.0,52.7743,53.134,52.7062,53.0562,41500.0
2013-08-19 09:50:00,54.55,54.74,54.43,54.48,41300.0,53.0368,53.2215,52.9201,52.9687,41300.0
2013-08-19 10:00:00,54.55,54.88,54.55,54.57,33900.0,53.0368,53.3576,53.0368,53.0562,33900.0
2013-08-19 10:10:00,54.56,54.66,54.52,54.6,21900.0,53.0465,53.1437,53.0076,53.0854,21900.0
2013-08-19 10:20:00,54.54,54.66,54.51,54.61,37700.0,53.0271,53.1437,52.9979,53.0951,37700.0
2013-08-19 10:30:00,54.6,54.79,54.58,54.79,23300.0,53.0854,53.2701,53.066,53.2701,23300.0
2013-08-19 10:40:00,54.8,54.87,54.71,54.82,47600.0,53.2799,53.3479,53.1923,53.2993,47600.0
2013-08-19 10:50:00,54.82,54.85,54.73,54.82,29100.0,53.2993,53.3285,53.2118,53.2993,29100.0
2013-08-19 11:00:00,54.77,54.77,54.71,54.76,19100.0,53.2507,53.2507,53.1923,53.241,19100.0
2013-08-19 11:10:00,54.74,54.81,54.69,54.77,10100.0,53.2215,53.2896,53.1729,53.2507,10100.0
2013-08-19 11:20:00,54.79,54.85,54.75,54.79,14800.0,53.2701,53.3285,53.2312,53.2701,14800.0
2013-08-19 11:30:00,54.75,54.87,54.7,54.84,13000.0,53.2312,53.3479,53.1826,53.3187,13000.0
2013-08-19 11:40:00,54.85,54.85,54.8,54.82,3600.0,53.3285,53.3285,53.2799,53.2993,3600.0
2013-08-19 11:50:00,54.78,54.85,54.76,54.8,8800.0,53.2604,53.3285,53.241,53.2799,8800.0
2013-08-19 12:00:00,54.79,54.79,54.64,54.72,12900.0,53.2701,53.2701,53.1243,53.2021,12900.0
2013-08-19 12:10:00,54.73,54.8,54.7,54.79,3700.0,53.2118,53.2799,53.1826,53.2701,3700.0
2013-08-19 12:20:00,54.79,54.79,54.65,54.69,18100.0,53.2701,53.2701,53.134,53.1729,18100.0
2013-08-19 12:30:00,54.66,54.71,54.57,54.59,6600.0,53.1437,53.1923,53.0562,53.0757,6600.0
2013-08-19 12:40:00,54.58,54.6,54.55,54.59,6500.0,53.066,53.0854,53.0368,53.0757,6500.0
2013-08-19 12:50:00,54.59,54.59,54.49,54.5,4500.0,53.0757,53.0757,52.9785,52.9882,4500.0
2013-08-19 13:00:00,54.51,54.54,54.41,54.41,2800.0,52.9979,53.0271,52.9007,52.9007,2800.0
2013-08-19 13:10:00,54.39,54.41,54.35,54.36,6700.0,52.8812,52.9007,52.8423,52.8521,6700.0
2013-08-19 13:20:00,54.38,54.38,54.25,54.27,3500.0,52.8715,52.8715,52.7451,52.7646,3500.0
2013-08-19 13:30:00,54.33,54.33,54.25,54.3,21700.0,52.8229,52.8229,52.7451,52.7937,21700.0
2013-08-19 13:40:00,54.29,54.34,54.28,54.32,3100.0,52.784,52.8326,52.7743,52.8132,3100.0
2013-08-19 13:50:00,54.32,54.43,54.29,54.42,11100.0,52.8132,52.9201,52.784,52.9104,11100.0
2013-08-19 14:00:00,54.41,54.41,54.25,54.29,29600.0,52.9007,52.9007,52.7451,52.784,29600.0
2013-08-19 14:10:00,54.32,54.42,54.29,54.36,31400.0,52.8132,52.9104,52.784,52.8521,31400.0
2013-08-19 14:20:00,54.38,54.39,54.28,54.36,7000.0,52.8715,52.8812,52.7743,52.8521,7000.0
2013-08-19 14:30:00,54.38,54.38,54.25,54.31,9200.0,52.8715,52.8715,52.7451,52.8034,9200.0
2013-08-19 14:40:00,54.31,54.35,54.27,54.32,8100.0,52.8034,52.8423,52.7646,52.8132,8100.0
2013-08-19 14:50:00,54.32,54.33,54.27,54.32,9600.0,52.8132,52.8229,52.7646,52.8132,9600.0
2013-08-19 15:00:00,54.33,54.34,54.16,54.17,20800.0,52.8229,52.8326,52.6576,52.6673,20800.0
2013-08-19 15:10:00,54.17,54.26,54.09,54.23,20000.0,52.6673,52.7548,52.5895,52.7257,20000.0
2013-08-19 15:20:00,54.23,54.29,54.2,54.23,14100.0,52.7257,52.784,52.6965,52.7257,14100.0
2013-08-19 15:30:00,54.23,54.26,54.14,54.14,12300.0,52.7257,52.7548,52.6382,52.6382,12300.0
2013-08-19 15:40:00,54.14,54.19,54.06,54.11,26500.0,52.6382,52.6868,52.5604,52.609,26500.0
2013-08-19 15:50:00,54.11,54.11,54.01,54.02,58600.0,52.609,52.609,52.5118,52.5215,58600.0
2013-08-20 09:30:00,54.23,54.36,54.04,54.23,36100.0,52.7257,52.8521,52.5409,52.7257,36100.0
2013-08-20 09:40:00,54.23,54.44,54.18,54.31,20700.0,52.7257,52.9298,52.6771,52.8034,20700.0
2013-08-20 09:50:00,54.34,54.59,54.3,54.41,11900.0,52.8326,53.0757,52.7937,52.9007,11900.0
2013-08-20 10:00:00,54.48,54.72,54.47,54.61,70200.0,52.9687,53.2021,52.959,53.0951,70200.0
2013-08-20 10:10:00,54.56,54.79,54.47,54.62,48100.0,53.0465,53.2701,52.959,53.1048,48100.0
2013-08-20 10:20:00,54.66,55.52,54.66,55.26,152700.0,53.1437,53.9799,53.1437,53.7271,152700.0
2013-08-20 10:30:00,55.34,55.38,54.96,55.36,36200.0,53.8049,53.8438,53.4354,53.8243,36200.0
2013-08-20 10:40:00,55.4,55.6,55.32,55.42,35300.0,53.8632,54.0577,53.7854,53.8827,35300.0
2013-08-20 10:50:00,55.46,55.52,55.37,55.47,26600.0,53.9215,53.9799,53.834,53.9313,26600.0
2013-08-20 11:00:00,55.46,55.62,55.45,55.59,19500.0,53.9215,54.0771,53.9118,54.0479,19500.0
2013-08-20 11:10:00,55.56,55.59,55.49,55.56,17800.0,54.0188,54.0479,53.9507,54.0188,17800.0
2013-08-20 11:20:00,55.57,55.76,55.57,55.72,15600.0,54.0285,54.2132,54.0285,54.1743,15600.0
2013-08-20 11:30:00,55.73,55.93,55.72,55.81,60400.0,54.1841,54.3785,54.1743,54.2618,60400.0
2013-08-20 11:40:00,55.8,55.93,55.77,55.93,11300.0,54.2521,54.3785,54.2229,54.3785,11300.0
2013-08-20 11:50:00,55.92,55.93,55.71,55.81,10200.0,54.3688,54.3785,54.1646,54.2618,10200.0
2013-08-20 12:00:00,55.82,55.98,55.82,55.89,21100.0,54.2716,54.4271,54.2716,54.3396,21100.0
2013-08-20 12:10:00,55.87,55.92,55.82,55.91,9400.0,54.3202,54.3688,54.2716,54.3591,9400.0
2013-08-20 12:20:00,55.9,55.93,55.82,55.82,19900.0,54.3493,54.3785,54.2716,54.2716,19900.0
2013-08-20 12:30:00,55.82,55.88,55.71,55.72,30700.0,54.2716,54.3299,54.1646,54.1743,30700.0
2013-08-20 12:40:00,55.72,55.78,55.69,55.78,10600.0,54.1743,54.2327,54.1452,54.2327,10600.0
2013-08-20 12:50:00,55.79,55.89,55.77,55.89,8700.0,54.2424,54.3396,54.2229,54.3396,8700.0
2013-08-20 13:00:00,55.9,56.0,55.9,55.96,22900.0,54.3493,54.4466,54.3493,54.4077,22900.0
2013-08-20 13:10:00,55.95,55.98,55.93,55.93,3700.0,54.398,54.4271,54.3785,54.3785,3700.0
2013-08-20 13:20:00,55.93,55.96,55.88,55.9,5400.0,54.3785,54.4077,54.3299,54.3493,5400.0
2013-08-20 13:30:00,55.88,55.95,55.84,55.85,6700.0,54.3299,54.398,54.291,54.3007,6700.0
2013-08-20 13:40:00,55.86,55.94,55.84,55.94,6400.0,54.3104,54.3882,54.291,54.3882,6400.0
2013-08-20 13:50:00,55.92,55.92,55.85,55.89,16200.0,54.3688,54.3688,54.3007,54.3396,16200.0
2013-08-20 14:00:00,55.87,55.96,55.83,55.83,21900.0,54.3202,54.4077,54.2813,54.2813,21900.0
2013-08-20 14:10:00,55.85,55.85,55.76,55.77,24200.0,54.3007,54.3007,54.2132,54.2229,24200.0
2013-08-20 14:20:00,55.78,55.87,55.71,55.82,20800.0,54.2327,54.3202,54.1646,54.2716,20800.0
2013-08-20 14:30:00,55.82,55.87,55.77,55.85,12100.0,54.2716,54.3202,54.2229,54.3007,12100.0
2013-08-20 14:40:00,55.85,55.96,55.83,55.95,12600.0,54.3007,54.4077,54.2813,54.398,12600.0
2013-08-20 14:50:00,55.95,56.09,55.94,55.97,32300.0,54.398,54.5341,54.3882,54.4174,32300.0
2013-08-20 15:00:00,55.97,56.1,55.91,56.09,26500.0,54.4174,54.5438,54.3591,54.5341,26500.0
2013-08-20 15:10:00,56.09,56.1,56.0,56.08,21700.0,54.5341,54.5438,54.4466,54.5243,21700.0
2013-08-20 15:20:00,56.08,56.11,55.96,56.11,27400.0,54.5243,54.5535,54.4077,54.5535,27400.0
2013-08-20 15:30:00,56.1,56.15,56.03,56.1,28600.0,54.5438,54.5924,54.4757,54.5438,28600.0
2013-08-20 15:40:00,56.08,56.11,55.67,55.68,99700.0,54.5243,54.5535,54.1257,54.1354,99700.0
2013-08-20 15:50:00,55.67,55.81,55.67,55.77,113200.0,54.1257,54.2618,54.1257,54.2229,113200.0
2013-08-21 09:30:00,55.76,56.9,55.76,56.9,112900.0,54.2132,55.3216,54.2132,55.3216,112900.0
2013-08-21 09:40:00,56.89,57.1,56.52,56.64,72000.0,55.3119,55.516,54.9521,55.0688,72000.0
2013-08-21 09:50:00,56.56,56.64,56.22,56.22,34900.0,54.991,55.0688,54.6605,54.6605,34900.0
2013-08-21 10:00:00,56.29,56.89,56.24,56.68,46600.0,54.7285,55.3119,54.6799,55.1077,46600.0
2013-08-21 10:10:00,56.64,56.83,56.42,56.79,33900.0,55.0688,55.2535,54.8549,55.2146,33900.0
2013-08-21 10:20:00,56.8,57.03,56.54,56.56,22400.0,55.2244,55.448,54.9716,54.991,22400.0
2013-08-21 10:30:00,56.52,56.57,56.42,56.52,20800.0,54.9521,55.0008,54.8549,54.9521,20800.0
2013-08-21 10:40:00,56.55,56.81,56.52,56.69,32900.0,54.9813,55.2341,54.9521,55.1174,32900.0
2013-08-21 10:50:00,56.71,56.79,56.65,56.78,31000.0,55.1369,55.2146,55.0785,55.2049,31000.0
2013-08-21 11:00:00,56.78,56.78,56.58,56.73,22300.0,55.2049,55.2049,55.0105,55.1563,22300.0
2013-08-21 11:10:00,56.67,56.8,56.62,56.72,14100.0,55.098,55.2244,55.0494,55.1466,14100.0
2013-08-21 11:20:00,56.7,56.74,56.47,56.47,38400.0,55.1271,55.166,54.9035,54.9035,38400.0
2013-08-21 11:30:00,56.45,56.55,56.16,56.22,16900.0,54.8841,54.9813,54.6021,54.6605,16900.0
2013-08-21 11:40:00,56.25,56.38,56.08,56.08,13700.0,54.6896,54.816,54.5243,54.5243,13700.0
2013-08-21 11:50:00,56.01,56.3,55.99,56.3,35700.0,54.4563,54.7382,54.4368,54.7382,35700.0
2013-08-21 12:00:00,56.32,56.49,56.31,56.44,17800.0,54.7577,54.923,54.748,54.8744,17800.0
2013-08-21 12:10:00,56.43,56.52,56.39,56.51,14000.0,54.8646,54.9521,54.8257,54.9424,14000.0
2013-08-21 12:20:00,56.51,56.59,56.46,56.56,16800.0,54.9424,55.0202,54.8938,54.991,16800.0
2013-08-21 12:30:00,56.52,56.52,56.26,56.26,7200.0,54.9521,54.9521,54.6994,54.6994,7200.0
2013-08-21 12:40:00,56.26,56.42,56.2,56.24,12500.0,54.6994,54.8549,54.641,54.6799,12500.0
2013-08-21 12:50:00,56.21,56.27,56.2,56.21,4200.0,54.6507,54.7091,54.641,54.6507,4200.0
2013-08-21 13:00:00,56.2,56.23,56.17,56.19,13900.0,54.641,54.6702,54.6118,54.6313,13900.0
2013-08-21 13:10:00,56.18,56.39,56.17,56.35,5700.0,54.6216,54.8257,54.6118,54.7869,5700.0
2013-08-21 13:20:00,56.31,56.33,56.15,56.17,4800.0,54.748,54.7674,54.5924,54.6118,4800.0
2013-08-21 13:30:00,56.18,56.28,56.18,56.25,5900.0,54.6216,54.7188,54.6216,54.6896,5900.0
2013-08-21 13:40:00,56.26,56.36,56.26,56.35,5400.0,54.6994,54.7966,54.6994,54.7869,5400.0
2013-08-21 13:50:00,56.33,56.43,56.27,56.42,17400.0,54.7674,54.8646,54.7091,54.8549,17400.0
2013-08-21 14:00:00,56.42,56.42,55.82,56.11,36200.0,54.8549,54.8549,54.2716,54.5535,36200.0
2013-08-21 14:10:00,56.11,56.35,56.1,56.28,20000.0,54.5535,54.7869,54.5438,54.7188,20000.0
2013-08-21 14:20:00,56.26,56.54,56.05,56.47,16100.0,54.6994,54.9716,54.4952,54.9035,16100.0
2013-08-21 14:30:00,56.47,56.99,56.45,56.9,32300.0,54.9035,55.4091,54.8841,55.3216,32300.0
2013-08-21 14:40:00,56.93,56.99,56.87,56.95,19400.0,55.3508,55.4091,55.2924,55.3702,19400.0
2013-08-21 14:50:00,56.96,56.96,56.77,56.77,21100.0,55.3799,55.3799,55.1952,55.1952,21100.0
2013-08-21 15:00:00,56.76,56.8,56.69,56.7,23100.0,55.1855,55.2244,55.1174,55.1271,23100.0
2013-08-21 15:10:00,56.7,56.79,56.69,56.7,26000.0,55.1271,55.2146,55.1174,55.1271,26000.0
2013-08-21 15:20:00,56.7,56.77,56.66,56.66,43800.0,55.1271,55.1952,55.0883,55.0883,43800.0
2013-08-21 15:30:00,56.67,56.72,56.48,56.5,31300.0,55.098,55.1466,54.9132,54.9327,31300.0
2013-08-21 15:40:00,56.5,56.5,56.26,56.31,73700.0,54.9327,54.9327,54.6994,54.748,73700.0
2013-08-21 15:50:00,56.33,56.36,56.12,56.15,88300.0,54.7674,54.7966,54.5632,54.5924,88300.0
2013-08-22 09:30:00,56.25,56.9,56.16,56.89,26100.0,54.6896,55.3216,54.6021,55.3119,26100.0
2013-08-22 09:40:00,56.87,56.99,56.55,56.72,24900.0,55.2924,55.4091,54.9813,55.1466,24900.0
2013-08-22 09:50:00,56.74,56.86,56.54,56.66,10600.0,55.166,55.2827,54.9716,55.0883,10600.0
2013-08-22 10:00:00,56.66,56.81,56.59,56.66,13200.0,55.0883,55.2341,55.0202,55.0883,13200.0
2013-08-22 10:10:00,56.66,57.03,56.61,56.97,14600.0,55.0883,55.448,55.0396,55.3897,14600.0
2013-08-22 10:20:00,56.99,57.1,56.84,57.03,25700.0,55.4091,55.516,55.2633,55.448,25700.0
2013-08-22 10:30:00,57.0,57.07,56.98,56.99,24400.0,55.4188,55.4869,55.3994,55.4091,24400.0
2013-08-22 10:40:00,56.98,57.15,56.92,56.92,17700.0,55.3994,55.5647,55.341,55.341,17700.0
2013-08-22 10:50:00,56.96,56.96,56.81,56.84,14400.0,55.3799,55.3799,55.2341,55.2633,14400.0
2013-08-22 11:00:00,56.83,56.92,56.68,56.79,18000.0,55.2535,55.341,55.1077,55.2146,18000.0
2013-08-22 11:10:00,56.77,56.82,56.57,56.57,8500.0,55.1952,55.2438,55.0008,55.0008,8500.0
2013-08-22 11:20:00,56.59,56.64,56.5,56.61,10700.0,55.0202,55.0688,54.9327,55.0396,10700.0
2013-08-22 11:30:00,56.62,56.86,56.62,56.79,7900.0,55.0494,55.2827,55.0494,55.2146,7900.0
2013-08-22 11:40:00,56.75,56.86,56.7,56.86,4500.0,55.1758,55.2827,55.1271,55.2827,4500.0
2013-08-22 11:50:00,56.88,56.91,56.69,56.69,11900.0,55.3022,55.3313,55.1174,55.1174,11900.0
2013-08-22 12:00:00,56.7,56.83,56.69,56.77,10300.0,55.1271,55.2535,55.1174,55.1952,10300.0
2013-08-22 12:10:00,56.77,56.92,56.74,56.84,43400.0,55.1952,55.341,55.166,55.2633,43400.0
2013-08-22 12:20:00,56.79,56.79,56.65,56.71,11900.0,55.2146,55.2146,55.0785,55.1369,11900.0
2013-08-22 12:30:00,56.7,56.71,56.61,56.65,5000.0,55.1271,55.1369,55.0396,55.0785,5000.0
2013-08-22 12:40:00,56.69,56.76,56.68,56.68,4300.0,55.1174,55.1855,55.1077,55.1077,4300.0
2013-08-22 12:50:00,56.7,56.72,56.52,56.58,4000.0,55.1271,55.1466,54.9521,55.0105,4000.0
2013-08-22 13:00:00,56.63,56.76,56.63,56.73,6100.0,55.0591,55.1855,55.0591,55.1563,6100.0
2013-08-22 13:10:00,56.73,56.77,56.64,56.76,21000.0,55.1563,55.1952,55.0688,55.1855,21000.0
2013-08-22 13:20:00,56.78,56.78,56.73,56.78,1700.0,55.2049,55.2049,55.1563,55.2049,1700.0
2013-08-22 13:30:00,56.73,56.83,56.71,56.79,4500.0,55.1563,55.2535,55.1369,55.2146,4500.0
2013-08-22 13:40:00,56.82,56.82,56.76,56.78,1800.0,55.2438,55.2438,55.1855,55.2049,1800.0
2013-08-22 13:50:00,56.79,56.85,56.75,56.8,1400.0,55.2146,55.273,55.1758,55.2244,1400.0
2013-08-22 14:00:00,56.79,56.85,56.79,56.83,1000.0,55.2146,55.273,55.2146,55.2535,1000.0
2013-08-22 14:10:00,56.81,56.81,56.69,56.74,2700.0,55.2341,55.2341,55.1174,55.166,2700.0
2013-08-22 14:20:00,56.71,56.79,56.7,56.79,1300.0,55.1369,55.2146,55.1271,55.2146,1300.0
2013-08-22 14:30:00,56.78,56.85,56.74,56.85,3300.0,55.2049,55.273,55.166,55.273,3300.0
2013-08-22 14:40:00,56.84,56.92,56.84,56.91,3700.0,55.2633,55.341,55.2633,55.3313,3700.0
2013-08-22 14:50:00,56.92,56.97,56.85,56.85,2100.0,55.341,55.3897,55.273,55.273,2100.0
2013-08-22 15:00:00,56.86,56.88,56.78,56.84,3500.0,55.2827,55.3022,55.2049,55.2633,3500.0
2013-08-22 15:10:00,56.84,56.86,56.79,56.85,3900.0,55.2633,55.2827,55.2146,55.273,3900.0
2013-08-22 15:20:00,56.84,57.06,56.84,57.0,6300.0,55.2633,55.4772,55.2633,55.4188,6300.0
2013-08-22 15:30:00,56.99,57.14,56.96,57.04,17200.0,55.4091,55.5549,55.3799,55.4577,17200.0
2013-08-22 15:40:00,57.05,57.07,56.95,56.96,30200.0,55.4674,55.4869,55.3702,55.3799,30200.0
2013-08-22 15:50:00,56.96,56.97,56.79,56.85,80900.0,55.3799,55.3897,55.2146,55.273,80900.0
2013-08-23 09:30:00,56.9,57.15,56.39,56.41,22900.0,55.3216,55.5647,54.8257,54.8452,22900.0
2013-08-23 09:40:00,56.5,56.59,56.23,56.48,15900.0,54.9327,55.0202,54.6702,54.9132,15900.0
2013-08-23 09:50:00,56.47,56.47,56.17,56.23,27300.0,54.9035,54.9035,54.6118,54.6702,27300.0
2013-08-23 10:00:00,56.24,56.29,55.68,56.17,41200.0,54.6799,54.7285,54.1354,54.6118,41200.0
2013-08-23 10:10:00,56.17,56.34,56.04,56.11,24000.0,54.6118,54.7771,54.4855,54.5535,24000.0
2013-08-23 10:20:00,56.05,56.12,55.81,56.04,12900.0,54.4952,54.5632,54.2618,54.4855,12900.0
2013-08-23 10:30:00,55.98,56.26,55.92,56.01,9300.0,54.4271,54.6994,54.3688,54.4563,9300.0
2013-08-23 10:40:00,56.03,56.19,55.89,55.97,9900.0,54.4757,54.6313,54.3396,54.4174,9900.0
2013-08-23 10:50:00,55.94,56.18,55.94,56.16,25600.0,54.3882,54.6216,54.3882,54.6021,25600.0
2013-08-23 11:00:00,56.16,56.28,56.12,56.12,12600.0,54.6021,54.7188,54.5632,54.5632,12600.0
2013-08-23 11:10:00,56.12,56.28,56.08,56.27,15200.0,54.5632,54.7188,54.5243,54.7091,15200.0
2013-08-23 11:20:00,56.23,56.3,56.12,56.3,23900.0,54.6702,54.7382,54.5632,54.7382,23900.0
2013-08-23 11:30:00,56.3,56.47,56.25,56.41,20300.0,54.7382,54.9035,54.6896,54.8452,20300.0
2013-08-23 11:40:00,56.4,56.52,56.37,56.5,11700.0,54.8355,54.9521,54.8063,54.9327,11700.0
2013-08-23 11:50:00,56.5,56.57,56.43,56.46,29700.0,54.9327,55.0008,54.8646,54.8938,29700.0
2013-08-23 12:00:00,56.49,56.56,56.42,56.42,17700.0,54.923,54.991,54.8549,54.8549,17700.0
2013-08-23 12:10:00,56.42,56.55,56.36,56.55,15000.0,54.8549,54.9813,54.7966,54.9813,15000.0
2013-08-23 12:20:00,56.56,56.56,56.45,56.49,13400.0,54.991,54.991,54.8841,54.923,13400.0
2013-08-23 12:30:00,56.5,56.52,56.42,56.43,5400.0,54.9327,54.9521,54.8549,54.8646,5400.0
2013-08-23 12:40:00,56.45,56.45,56.34,56.34,5200.0,54.8841,54.8841,54.7771,54.7771,5200.0
2013-08-23 12:50:00,56.37,56.38,56.19,56.26,51300.0,54.8063,54.816,54.6313,54.6994,51300.0
2013-08-23 13:00:00,56.22,56.22,56.14,56.18,5900.0,54.6605,54.6605,54.5827,54.6216,5900.0
2013-08-23 13:10:00,56.16,56.2,56.05,56.05,6000.0,54.6021,54.641,54.4952,54.4952,6000.0
2013-08-23 13:20:00,56.04,56.06,55.98,55.98,8000.0,54.4855,54.5049,54.4271,54.4271,8000.0
2013-08-23 13:30:00,55.98,56.12,55.95,56.12,8800.0,54.4271,54.5632,54.398,54.5632,8800.0
2013-08-23 13:40:00,56.12,56.13,56.0,56.0,2400.0,54.5632,54.573,54.4466,54.4466,2400.0
2013-08-23 13:50:00,56.01,56.17,56.01,56.12,7600.0,54.4563,54.6118,54.4563,54.5632,7600.0
2013-08-23 14:00:00,56.13,56.16,56.09,56.15,6000.0,54.573,54.6021,54.5341,54.5924,6000.0
2013-08-23 14:10:00,56.12,56.15,56.08,56.1,8400.0,54.5632,54.5924,54.5243,54.5438,8400.0
2013-08-23 14:20:00,56.09,56.1,56.01,56.02,9000.0,54.5341,54.5438,54.4563,54.466,9000.0
2013-08-23 14:30:00,56.04,56.09,56.03,56.06,6900.0,54.4855,54.5341,54.4757,54.5049,6900.0
2013-08-23 14:40:00,56.08,56.08,55.99,56.04,7400.0,54.5243,54.5243,54.4368,54.4855,7400.0
2013-08-23 14:50:00,56.04,56.04,55.89,56.01,22400.0,54.4855,54.4855,54.3396,54.4563,22400.0
2013-08-23 15:00:00,56.01,56.02,55.92,56.01,25000.0,54.4563,54.466,54.3688,54.4563,25000.0
2013-08-23 15:10:00,56.01,56.13,56.0,56.12,17300.0,54.4563,54.573,54.4466,54.5632,17300.0
2013-08-23 15:20:00,56.13,56.23,56.13,56.23,26000.0,54.573,54.6702,54.573,54.6702,26000.0
2013-08-23 15:30:00,56.22,56.29,56.21,56.27,18100.0,54.6605,54.7285,54.6507,54.7091,18100.0
2013-08-23 15:40:00,56.28,56.38,56.27,56.34,46800.0,54.7188,54.816,54.7091,54.7771,46800.0
2013-08-23 15:50:00,56.34,56.39,56.19,56.28,92100.0,54.7771,54.8257,54.6313,54.7188,92100.0
2013-08-26 09:30:00,56.29,56.33,55.99,56.33,16100.0,54.7285,54.7674,54.4368,54.7674,16100.0
2013-08-26 09:40:00,56.33,56.72,56.33,56.71,6300.0,54.7674,55.1466,54.7674,55.1369,6300.0
2013-08-26 09:50:00,56.71,56.71,56.35,56.46,4300.0,55.1369,55.1369,54.7869,54.8938,4300.0
2013-08-26 10:00:00,56.46,56.79,56.45,56.72,14600.0,54.8938,55.2146,54.8841,55.1466,14600.0
2013-08-26 10:10:00,56.77,57.03,56.7,56.87,30500.0,55.1952,55.448,55.1271,55.2924,30500.0
2013-08-26 10:20:00,56.85,57.15,56.85,57.08,21300.0,55.273,55.5647,55.273,55.4966,21300.0
2013-08-26 10:30:00,57.08,57.12,56.94,57.08,7800.0,55.4966,55.5355,55.3605,55.4966,7800.0
2013-08-26 10:40:00,57.11,57.15,56.87,56.96,15900.0,55.5258,55.5647,55.2924,55.3799,15900.0
2013-08-26 10:50:00,56.98,57.01,56.87,57.01,14000.0,55.3994,55.4285,55.2924,55.4285,14000.0
2013-08-26 11:00:00,56.97,57.19,56.87,57.17,41200.0,55.3897,55.6036,55.2924,55.5841,41200.0
2013-08-26 11:10:00,57.17,57.35,57.15,57.28,3000.0,55.5841,55.7591,55.5647,55.6911,3000.0
2013-08-26 11:20:00,57.29,57.29,57.14,57.17,6200.0,55.7008,55.7008,55.5549,55.5841,6200.0
2013-08-26 11:30:00,57.19,57.25,57.09,57.12,14100.0,55.6036,55.6619,55.5063,55.5355,14100.0
2013-08-26 11:40:00,57.11,57.11,56.93,57.0,3600.0,55.5258,55.5258,55.3508,55.4188,3600.0
2013-08-26 11:50:00,57.05,57.05,56.96,57.02,3700.0,55.4674,55.4674,55.3799,55.4383,3700.0
2013-08-26 12:00:00,57.02,57.07,56.91,56.92,9700.0,55.4383,55.4869,55.3313,55.341,9700.0
2013-08-26 12:10:00,56.91,57.02,56.91,57.02,2800.0,55.3313,55.4383,55.3313,55.4383,2800.0
2013-08-26 12:20:00,57.02,57.06,56.95,56.95,6500.0,55.4383,55.4772,55.3702,55.3702,6500.0
2013-08-26 12:30:00,56.94,57.06,56.94,56.97,14700.0,55.3605,55.4772,55.3605,55.3897,14700.0
2013-08-26 12:40:00,56.98,57.02,56.94,56.96,4600.0,55.3994,55.4383,55.3605,55.3799,4600.0
2013-08-26 12:50:00,56.98,57.02,56.96,57.02,6300.0,55.3994,55.4383,55.3799,55.4383,6300.0
2013-08-26 13:00:00,57.04,57.1,57.02,57.1,8000.0,55.4577,55.516,55.4383,55.516,8000.0
2013-08-26 13:10:00,57.1,57.15,57.05,57.13,8200.0,55.516,55.5647,55.4674,55.5452,8200.0
2013-08-26 13:20:00,57.13,57.19,57.13,57.14,3000.0,55.5452,55.6036,55.5452,55.5549,3000.0
2013-08-26 13:30:00,57.1,57.1,57.03,57.07,3500.0,55.516,55.516,55.448,55.4869,3500.0
2013-08-26 13:40:00,57.02,57.04,56.98,56.98,6000.0,55.4383,55.4577,55.3994,55.3994,6000.0
2013-08-26 13:50:00,56.96,57.08,56.93,57.06,4700.0,55.3799,55.4966,55.3508,55.4772,4700.0
2013-08-26 14:00:00,57.03,57.07,56.99,57.06,7600.0,55.448,55.4869,55.4091,55.4772,7600.0
2013-08-26 14:10:00,57.05,57.08,56.98,56.99,9900.0,55.4674,55.4966,55.3994,55.4091,9900.0
2013-08-26 14:20:00,56.99,57.03,56.96,57.0,7300.0,55.4091,55.448,55.3799,55.4188,7300.0
2013-08-26 14:30:00,56.99,57.02,56.97,56.98,7200.0,55.4091,55.4383,55.3897,55.3994,7200.0
2013-08-26 14:40:00,56.98,57.06,56.97,57.03,19200.0,55.3994,55.4772,55.3897,55.448,19200.0
2013-08-26 14:50:00,57.02,57.07,57.01,57.05,7400.0,55.4383,55.4869,55.4285,55.4674,7400.0
2013-08-26 15:00:00,57.07,57.1,57.04,57.04,10900.0,55.4869,55.516,55.4577,55.4577,10900.0
2013-08-26 15:10:00,57.04,57.04,56.57,56.75,18000.0,55.4577,55.4577,55.0008,55.1758,18000.0
2013-08-26 15:20:00,56.69,56.69,56.36,56.53,18100.0,55.1174,55.1174,54.7966,54.9619,18100.0
2013-08-26 15:30:00,56.58,56.74,56.51,56.71,17800.0,55.0105,55.166,54.9424,55.1369,17800.0
2013-08-26 15:40:00,56.69,56.77,56.54,56.59,14300.0,55.1174,55.1952,54.9716,55.0202,14300.0
2013-08-26 15:50:00,56.52,56.66,56.51,56.56,41700.0,54.9521,55.0883,54.9424,54.991,41700.0
2013-08-27 09:30:00,55.62,55.72,55.1,55.71,37700.0,54.0771,54.1743,53.5715,54.1646,37700.0
2013-08-27 09:40:00,55.7,55.95,55.63,55.76,37000.0,54.1549,54.398,54.0868,54.2132,37000.0
2013-08-27 09:50:00,55.68,55.83,55.26,55.42,17200.0,54.1354,54.2813,53.7271,53.8827,17200.0
2013-08-27 10:00:00,55.43,55.63,55.32,55.57,25100.0,53.8924,54.0868,53.7854,54.0285,25100.0
2013-08-27 10:10:00,55.59,55.65,55.0,55.0,33100.0,54.0479,54.1063,53.4743,53.4743,33100.0
2013-08-27 10:20:00,55.0,55.23,54.85,54.86,19300.0,53.4743,53.6979,53.3285,53.3382,19300.0
2013-08-27 10:30:00,54.82,55.17,54.82,55.17,17100.0,53.2993,53.6396,53.2993,53.6396,17100.0
2013-08-27 10:40:00,55.18,55.43,55.09,55.19,24700.0,53.6493,53.8924,53.5618,53.659,24700.0
2013-08-27 10:50:00,55.18,55.3,54.87,54.99,156800.0,53.6493,53.766,53.3479,53.4646,156800.0
2013-08-27 11:00:00,54.99,55.0,54.43,54.5,41000.0,53.4646,53.4743,52.9201,52.9882,41000.0
2013-08-27 11:10:00,54.56,54.85,54.53,54.8,17100.0,53.0465,53.3285,53.0173,53.2799,17100.0
2013-08-27 11:20:00,54.78,55.02,54.73,54.82,27500.0,53.2604,53.4937,53.2118,53.2993,27500.0
2013-08-27 11:30:00,54.86,55.04,54.8,54.91,48500.0,53.3382,53.5132,53.2799,53.3868,48500.0
2013-08-27 11:40:00,54.91,54.95,54.77,54.8,29200.0,53.3868,53.4257,53.2507,53.2799,29200.0
2013-08-27 11:50:00,54.81,54.88,54.71,54.85,17300.0,53.2896,53.3576,53.1923,53.3285,17300.0
2013-08-27 12:00:00,54.85,54.85,54.65,54.65,11200.0,53.3285,53.3285,53.134,53.134,11200.0
2013-08-27 12:10:00,54.62,54.66,54.56,54.6,8600.0,53.1048,53.1437,53.0465,53.0854,8600.0
2013-08-27 12:20:00,54.57,54.63,54.5,54.55,7700.0,53.0562,53.1146,52.9882,53.0368,7700.0
2013-08-27 12:30:00,54.52,54.68,54.51,54.64,7200.0,53.0076,53.1632,52.9979,53.1243,7200.0
2013-08-27 12:40:00,54.67,54.67,54.51,54.66,12500.0,53.1535,53.1535,52.9979,53.1437,12500.0
2013-08-27 12:50:00,54.65,54.71,54.62,54.67,32700.0,53.134,53.1923,53.1048,53.1535,32700.0
2013-08-27 13:00:00,54.66,54.76,54.62,54.66,31300.0,53.1437,53.241,53.1048,53.1437,31300.0
2013-08-27 13:10:00,54.68,54.68,54.56,54.58,26500.0,53.1632,53.1632,53.0465,53.066,26500.0
2013-08-27 13:20:00,54.55,54.56,54.28,54.35,19000.0,53.0368,53.0465,52.7743,52.8423,19000.0
2013-08-27 13:30:00,54.38,54.59,54.36,54.57,8900.0,52.8715,53.0757,52.8521,53.0562,8900.0
2013-08-27 13:40:00,54.56,54.56,54.41,54.45,11500.0,53.0465,53.0465,52.9007,52.9396,11500.0
2013-08-27 13:50:00,54.44,54.45,54.19,54.22,34300.0,52.9298,52.9396,52.6868,52.7159,34300.0
2013-08-27 14:00:00,54.19,54.2,54.05,54.07,19100.0,52.6868,52.6965,52.5507,52.5701,19100.0
2013-08-27 14:10:00,54.04,54.04,53.71,53.88,48100.0,52.5409,52.5409,52.2201,52.3854,48100.0
2013-08-27 14:20:00,53.88,53.95,53.69,53.85,30500.0,52.3854,52.4534,52.2006,52.3562,30500.0
2013-08-27 14:30:00,53.83,53.88,53.61,53.68,31900.0,52.3368,52.3854,52.1229,52.1909,31900.0
2013-08-27 14:40:00,53.7,54.05,53.66,54.02,44300.0,52.2104,52.5507,52.1715,52.5215,44300.0
2013-08-27 14:50:00,54.01,54.22,53.93,54.12,32800.0,52.5118,52.7159,52.434,52.6187,32800.0
2013-08-27 15:00:00,54.12,54.32,54.09,54.21,29100.0,52.6187,52.8132,52.5895,52.7062,29100.0
2013-08-27 15:10:00,54.22,54.22,54.03,54.14,22300.0,52.7159,52.7159,52.5312,52.6382,22300.0
2013-08-27 15:20:00,54.13,54.25,54.06,54.18,63400.0,52.6284,52.7451,52.5604,52.6771,63400.0
2013-08-27 15:30:00,54.2,54.3,54.09,54.26,89400.0,52.6965,52.7937,52.5895,52.7548,89400.0
2013-08-27 15:40:00,54.25,54.41,54.19,54.4,112700.0,52.7451,52.9007,52.6868,52.8909,112700.0
2013-08-27 15:50:00,54.4,54.4,54.21,54.22,109700.0,52.8909,52.8909,52.7062,52.7159,109700.0
2013-08-28 09:30:00,54.33,54.46,53.97,54.38,23300.0,52.8229,52.9493,52.4729,52.8715,23300.0
2013-08-28 09:40:00,54.38,54.79,54.36,54.65,52500.0,52.8715,53.2701,52.8521,53.134,52500.0
2013-08-28 09:50:00,54.58,54.68,53.95,53.95,33700.0,53.066,53.1632,52.4534,52.4534,33700.0
2013-08-28 10:00:00,54.02,54.3,53.86,53.97,25100.0,52.5215,52.7937,52.3659,52.4729,25100.0
2013-08-28 10:10:00,53.96,54.36,53.88,54.32,40800.0,52.4632,52.8521,52.3854,52.8132,40800.0
2013-08-28 10:20:00,54.34,54.5,54.07,54.12,37100.0,52.8326,52.9882,52.5701,52.6187,37100.0
2013-08-28 10:30:00,54.12,54.38,54.03,54.2,39800.0,52.6187,52.8715,52.5312,52.6965,39800.0
2013-08-28 10:40:00,54.27,54.43,54.21,54.43,36000.0,52.7646,52.9201,52.7062,52.9201,36000.0
2013-08-28 10:50:00,54.41,54.8,54.39,54.68,23700.0,52.9007,53.2799,52.8812,53.1632,23700.0
2013-08-28 11:00:00,54.69,54.82,54.59,54.73,22400.0,53.1729,53.2993,53.0757,53.2118,22400.0
2013-08-28 11:10:00,54.74,54.77,54.54,54.63,24100.0,53.2215,53.2507,53.0271,53.1146,24100.0
2013-08-28 11:20:00,54.65,54.78,54.57,54.65,16800.0,53.134,53.2604,53.0562,53.134,16800.0
2013-08-28 11:30:00,54.65,54.75,54.57,54.66,18800.0,53.134,53.2312,53.0562,53.1437,18800.0
2013-08-28 11:40:00,54.63,54.73,54.63,54.66,14200.0,53.1146,53.2118,53.1146,53.1437,14200.0
2013-08-28 11:50:00,54.66,54.77,54.66,54.77,10700.0,53.1437,53.2507,53.1437,53.2507,10700.0
2013-08-28 12:00:00,54.79,54.85,54.68,54.84,12800.0,53.2701,53.3285,53.1632,53.3187,12800.0
2013-08-28 12:10:00,54.83,54.94,54.81,54.87,10700.0,53.309,53.416,53.2896,53.3479,10700.0
2013-08-28 12:20:00,54.88,55.0,54.88,54.96,34700.0,53.3576,53.4743,53.3576,53.4354,34700.0
2013-08-28 12:30:00,54.98,55.05,54.82,55.01,33300.0,53.4549,53.5229,53.2993,53.484,33300.0
2013-08-28 12:40:00,54.99,55.06,54.95,54.95,12100.0,53.4646,53.5326,53.4257,53.4257,12100.0
2013-08-28 12:50:00,54.95,55.32,54.95,55.23,32100.0,53.4257,53.7854,53.4257,53.6979,32100.0
2013-08-28 13:00:00,55.27,55.31,55.19,55.29,10500.0,53.7368,53.7757,53.659,53.7563,10500.0
2013-08-28 13:10:00,55.29,55.32,55.18,55.32,28700.0,53.7563,53.7854,53.6493,53.7854,28700.0
2013-08-28 13:20:00,55.32,55.64,55.31,55.63,66600.0,53.7854,54.0966,53.7757,54.0868,66600.0
2013-08-28 13:30:00,55.66,55.7,55.5,55.68,32300.0,54.116,54.1549,53.9604,54.1354,32300.0
2013-08-28 13:40:00,55.69,55.72,55.56,55.64,26200.0,54.1452,54.1743,54.0188,54.0966,26200.0
2013-08-28 13:50:00,55.65,55.72,55.55,55.72,15500.0,54.1063,54.1743,54.009,54.1743,15500.0
2013-08-28 14:00:00,55.7,55.7,55.37,55.41,15400.0,54.1549,54.1549,53.834,53.8729,15400.0
2013-08-28 14:10:00,55.36,55.36,55.12,55.12,32000.0,53.8243,53.8243,53.591,53.591,32000.0
2013-08-28 14:20:00,55.15,55.21,55.08,55.08,29200.0,53.6201,53.6785,53.5521,53.5521,29200.0
2013-08-28 14:30:00,55.07,55.23,55.03,55.13,22100.0,53.5424,53.6979,53.5035,53.6007,22100.0
2013-08-28 14:40:00,55.13,55.15,55.03,55.08,30000.0,53.6007,53.6201,53.5035,53.5521,30000.0
2013-08-28 14:50:00,55.09,55.19,55.01,55.04,17500.0,53.5618,53.659,53.484,53.5132,17500.0
2013-08-28 15:00:00,55.03,55.19,55.0,55.15,22000.0,53.5035,53.659,53.4743,53.6201,22000.0
2013-08-28 15:10:00,55.17,55.23,55.12,55.14,32300.0,53.6396,53.6979,53.591,53.6104,32300.0
2013-08-28 15:20:00,55.16,55.25,55.11,55.13,22700.0,53.6299,53.7174,53.5813,53.6007,22700.0
2013-08-28 15:30:00,55.15,55.22,55.05,55.05,63700.0,53.6201,53.6882,53.5229,53.5229,63700.0
2013-08-28 15:40:00,55.07,55.17,55.06,55.07,60800.0,53.5424,53.6396,53.5326,53.5424,60800.0
2013-08-28 15:50:00,55.06,55.12,55.01,55.08,138800.0,53.5326,53.591,53.484,53.5521,138800.0
2013-08-29 09:30:00,54.93,55.77,54.93,55.77,25400.0,53.4062,54.2229,53.4062,54.2229,25400.0
2013-08-29 09:40:00,55.79,55.92,55.48,55.52,32600.0,54.2424,54.3688,53.941,53.9799,32600.0
2013-08-29 09:50:00,55.49,55.67,55.24,55.34,44100.0,53.9507,54.1257,53.7076,53.8049,44100.0
2013-08-29 10:00:00,55.31,55.58,55.15,55.58,16200.0,53.7757,54.0382,53.6201,54.0382,16200.0
2013-08-29 10:10:00,55.65,55.81,55.54,55.59,13200.0,54.1063,54.2618,53.9993,54.0479,13200.0
2013-08-29 10:20:00,55.6,55.73,55.45,55.62,20400.0,54.0577,54.1841,53.9118,54.0771,20400.0
2013-08-29 10:30:00,55.61,55.97,55.61,55.82,12100.0,54.0674,54.4174,54.0674,54.2716,12100.0
2013-08-29 10:40:00,55.86,56.0,55.72,55.72,30300.0,54.3104,54.4466,54.1743,54.1743,30300.0
2013-08-29 10:50:00,55.72,55.96,55.72,55.83,7500.0,54.1743,54.4077,54.1743,54.2813,7500.0
2013-08-29 11:00:00,55.86,56.0,55.83,55.86,12700.0,54.3104,54.4466,54.2813,54.3104,12700.0
2013-08-29 11:10:00,55.84,55.99,55.82,55.98,11200.0,54.291,54.4368,54.2716,54.4271,11200.0
2013-08-29 11:20:00,55.98,56.29,55.98,56.23,60700.0,54.4271,54.7285,54.4271,54.6702,60700.0
2013-08-29 11:30:00,56.21,56.36,56.08,56.17,23000.0,54.6507,54.7966,54.5243,54.6118,23000.0
2013-08-29 11:40:00,56.2,56.39,56.1,56.24,16800.0,54.641,54.8257,54.5438,54.6799,16800.0
2013-08-29 11:50:00,56.26,56.42,56.26,56.34,19500.0,54.6994,54.8549,54.6994,54.7771,19500.0
2013-08-29 12:00:00,56.33,56.36,56.24,56.24,12400.0,54.7674,54.7966,54.6799,54.6799,12400.0
2013-08-29 12:10:00,56.23,56.38,56.16,56.38,16600.0,54.6702,54.816,54.6021,54.816,16600.0
2013-08-29 12:20:00,56.39,56.47,56.35,56.42,23100.0,54.8257,54.9035,54.7869,54.8549,23100.0
2013-08-29 12:30:00,56.44,56.53,56.44,56.44,24000.0,54.8744,54.9619,54.8744,54.8744,24000.0
2013-08-29 12:40:00,56.49,56.51,56.46,56.46,21200.0,54.923,54.9424,54.8938,54.8938,21200.0
2013-08-29 12:50:00,56.44,56.53,56.33,56.52,18900.0,54.8744,54.9619,54.7674,54.9521,18900.0
2013-08-29 13:00:00,56.47,56.5,56.34,56.38,21800.0,54.9035,54.9327,54.7771,54.816,21800.0
2013-08-29 13:10:00,56.36,56.36,56.24,56.28,9100.0,54.7966,54.7966,54.6799,54.7188,9100.0
2013-08-29 13:20:00,56.29,56.37,56.23,56.37,27200.0,54.7285,54.8063,54.6702,54.8063,27200.0
2013-08-29 13:30:00,56.35,56.36,56.06,56.07,15000.0,54.7869,54.7966,54.5049,54.5146,15000.0
2013-08-29 13:40:00,56.07,56.21,56.0,56.0,10200.0,54.5146,54.6507,54.4466,54.4466,10200.0
2013-08-29 13:50:00,55.99,56.0,55.78,55.9,19300.0,54.4368,54.4466,54.2327,54.3493,19300.0
2013-08-29 14:00:00,55.9,56.07,55.83,56.05,16100.0,54.3493,54.5146,54.2813,54.4952,16100.0
2013-08-29 14:10:00,56.05,56.1,55.9,55.98,21400.0,54.4952,54.5438,54.3493,54.4271,21400.0
2013-08-29 14:20:00,55.95,56.08,55.9,55.97,12100.0,54.398,54.5243,54.3493,54.4174,12100.0
2013-08-29 14:30:00,55.95,56.2,55.94,56.02,14400.0,54.398,54.641,54.3882,54.466,14400.0
2013-08-29 14:40:00,55.98,56.12,55.97,56.04,7700.0,54.4271,54.5632,54.4174,54.4855,7700.0
2013-08-29 14:50:00,56.05,56.2,56.03,56.17,9000.0,54.4952,54.641,54.4757,54.6118,9000.0
2013-08-29 15:00:00,56.18,56.19,56.06,56.12,14500.0,54.6216,54.6313,54.5049,54.5632,14500.0
2013-08-29 15:10:00,56.14,56.23,55.98,56.1,19300.0,54.5827,54.6702,54.4271,54.5438,19300.0
2013-08-29 15:20:00,56.1,56.14,55.92,55.94,11800.0,54.5438,54.5827,54.3688,54.3882,11800.0
2013-08-29 15:30:00,55.94,55.95,55.8,55.86,31400.0,54.3882,54.398,54.2521,54.3104,31400.0
2013-08-29 15:40:00,55.86,56.0,55.84,55.95,28800.0,54.3104,54.4466,54.291,54.398,28800.0
2013-08-29 15:50:00,55.95,56.0,55.83,55.9,149000.0,54.398,54.4466,54.2813,54.3493,149000.0
2013-08-30 09:30:00,55.91,55.93,55.36,55.36,19100.0,54.3591,54.3785,53.8243,53.8243,19100.0
2013-08-30 09:40:00,55.43,55.78,55.29,55.59,29800.0,53.8924,54.2327,53.7563,54.0479,29800.0
2013-08-30 09:50:00,55.58,55.74,55.55,55.74,14800.0,54.0382,54.1938,54.009,54.1938,14800.0
2013-08-30 10:00:00,55.71,55.75,55.37,55.5,13100.0,54.1646,54.2035,53.834,53.9604,13100.0
2013-08-30 10:10:00,55.55,55.81,55.32,55.78,16400.0,54.009,54.2618,53.7854,54.2327,16400.0
2013-08-30 10:20:00,55.75,55.78,55.31,55.33,9700.0,54.2035,54.2327,53.7757,53.7951,9700.0
2013-08-30 10:30:00,55.34,55.39,55.22,55.24,15400.0,53.8049,53.8535,53.6882,53.7076,15400.0
2013-08-30 10:40:00,55.21,55.27,55.12,55.16,8900.0,53.6785,53.7368,53.591,53.6299,8900.0
2013-08-30 10:50:00,55.14,55.21,55.03,55.08,9100.0,53.6104,53.6785,53.5035,53.5521,9100.0
2013-08-30 11:00:00,55.07,55.14,54.93,54.95,21700.0,53.5424,53.6104,53.4062,53.4257,21700.0
2013-08-30 11:10:00,55.0,55.28,55.0,55.21,25100.0,53.4743,53.7465,53.4743,53.6785,25100.0
2013-08-30 11:20:00,55.15,55.22,55.01,55.04,12900.0,53.6201,53.6882,53.484,53.5132,12900.0
2013-08-30 11:30:00,55.06,55.15,54.78,54.8,16100.0,53.5326,53.6201,53.2604,53.2799,16100.0
2013-08-30 11:40:00,54.78,54.88,54.6,54.74,24200.0,53.2604,53.3576,53.0854,53.2215,24200.0
2013-08-30 11:50:00,54.72,54.9,54.62,54.63,8900.0,53.2021,53.3771,53.1048,53.1146,8900.0
2013-08-30 12:00:00,54.59,54.85,54.59,54.8,10800.0,53.0757,53.3285,53.0757,53.2799,10800.0
2013-08-30 12:10:00,54.8,55.07,54.8,55.07,5900.0,53.2799,53.5424,53.2799,53.5424,5900.0
2013-08-30 12:20:00,55.05,55.05,54.82,54.91,9200.0,53.5229,53.5229,53.2993,53.3868,9200.0
2013-08-30 12:30:00,54.91,54.91,54.6,54.68,9600.0,53.3868,53.3868,53.0854,53.1632,9600.0
2013-08-30 12:40:00,54.7,54.81,54.6,54.75,14200.0,53.1826,53.2896,53.0854,53.2312,14200.0
2013-08-30 12:50:00,54.7,54.73,54.6,54.73,6000.0,53.1826,53.2118,53.0854,53.2118,6000.0
2013-08-30 13:00:00,54.73,54.81,54.3,54.3,15600.0,53.2118,53.2896,52.7937,52.7937,15600.0
2013-08-30 13:10:00,54.29,54.83,54.29,54.79,19900.0,52.784,53.309,52.784,53.2701,19900.0
2013-08-30 13:20:00,54.75,54.75,54.59,54.71,7900.0,53.2312,53.2312,53.0757,53.1923,7900.0
2013-08-30 13:30:00,54.74,54.79,54.67,54.67,62700.0,53.2215,53.2701,53.1535,53.1535,62700.0
2013-08-30 13:40:00,54.68,54.98,54.63,54.89,64600.0,53.1632,53.4549,53.1146,53.3674,64600.0
2013-08-30 13:50:00,54.89,54.89,54.63,54.63,21300.0,53.3674,53.3674,53.1146,53.1146,21300.0
2013-08-30 14:00:00,54.61,54.75,54.56,54.6,11000.0,53.0951,53.2312,53.0465,53.0854,11000.0
2013-08-30 14:10:00,54.6,54.64,54.39,54.41,22000.0,53.0854,53.1243,52.8812,52.9007,22000.0
2013-08-30 14:20:00,54.41,54.55,54.41,54.54,31900.0,52.9007,53.0368,52.9007,53.0271,31900.0
2013-08-30 14:30:00,54.52,54.85,54.5,54.78,27600.0,53.0076,53.3285,52.9882,53.2604,27600.0
2013-08-30 14:40:00,54.78,54.83,54.71,54.8,17500.0,53.2604,53.309,53.1923,53.2799,17500.0
2013-08-30 14:50:00,54.81,55.03,54.8,55.01,18400.0,53.2896,53.5035,53.2799,53.484,18400.0
2013-08-30 15:00:00,54.98,55.03,54.8,54.81,29100.0,53.4549,53.5035,53.2799,53.2896,29100.0
2013-08-30 15:10:00,54.81,54.99,54.75,54.97,20000.0,53.2896,53.4646,53.2312,53.4451,20000.0
2013-08-30 15:20:00,54.97,54.97,54.8,54.81,15700.0,53.4451,53.4451,53.2799,53.2896,15700.0
2013-08-30 15:30:00,54.83,54.83,54.58,54.58,42000.0,53.309,53.309,53.066,53.066,42000.0
2013-08-30 15:40:00,54.58,54.63,54.49,54.56,73200.0,53.066,53.1146,52.9785,53.0465,73200.0
2013-08-30 15:50:00,54.57,54.85,54.55,54.76,178000.0,53.0562,53.3285,53.0368,53.241,178000.0
2013-09-03 09:30:00,55.79,56.76,55.79,56.43,60900.0,54.2424,55.1855,54.2424,54.8646,60900.0
2013-09-03 09:40:00,56.38,56.55,55.81,55.81,35700.0,54.816,54.9813,54.2618,54.2618,35700.0
2013-09-03 09:50:00,55.77,55.93,55.41,55.81,41900.0,54.2229,54.3785,53.8729,54.2618,41900.0
2013-09-03 10:00:00,55.78,56.03,55.39,56.03,52000.0,54.2327,54.4757,53.8535,54.4757,52000.0
2013-09-03 10:10:00,55.99,56.18,55.29,55.49,35900.0,54.4368,54.6216,53.7563,53.9507,35900.0
2013-09-03 10:20:00,55.44,55.73,55.26,55.67,29400.0,53.9021,54.1841,53.7271,54.1257,29400.0
2013-09-03 10:30:00,55.61,56.24,55.55,56.24,32800.0,54.0674,54.6799,54.009,54.6799,32800.0
2013-09-03 10:40:00,56.29,56.5,56.14,56.28,35200.0,54.7285,54.9327,54.5827,54.7188,35200.0
2013-09-03 10:50:00,56.3,56.42,56.1,56.42,19300.0,54.7382,54.8549,54.5438,54.8549,19300.0
2013-09-03 11:00:00,56.42,56.42,56.15,56.28,16300.0,54.8549,54.8549,54.5924,54.7188,16300.0
2013-09-03 11:10:00,56.28,56.33,55.79,55.79,23500.0,54.7188,54.7674,54.2424,54.2424,23500.0
2013-09-03 11:20:00,55.76,55.79,55.45,55.53,35300.0,54.2132,54.2424,53.9118,53.9896,35300.0
2013-09-03 11:30:00,55.5,55.87,55.45,55.8,22300.0,53.9604,54.3202,53.9118,54.2521,22300.0
2013-09-03 11:40:00,55.88,55.99,55.75,55.95,15600.0,54.3299,54.4368,54.2035,54.398,15600.0
2013-09-03 11:50:00,55.99,55.99,55.4,55.47,28300.0,54.4368,54.4368,53.8632,53.9313,28300.0
2013-09-03 12:00:00,55.48,55.62,55.39,55.59,13300.0,53.941,54.0771,53.8535,54.0479,13300.0
2013-09-03 12:10:00,55.64,55.65,55.41,55.41,10600.0,54.0966,54.1063,53.8729,53.8729,10600.0
2013-09-03 12:20:00,55.39,55.59,55.38,55.56,12000.0,53.8535,54.0479,53.8438,54.0188,12000.0
2013-09-03 12:30:00,55.52,55.57,55.4,55.42,11400.0,53.9799,54.0285,53.8632,53.8827,11400.0
2013-09-03 12:40:00,55.39,55.42,55.24,55.35,8800.0,53.8535,53.8827,53.7076,53.8146,8800.0
2013-09-03 12:50:00,55.38,55.44,55.28,55.36,17500.0,53.8438,53.9021,53.7465,53.8243,17500.0
2013-09-03 13:00:00,55.35,55.35,55.15,55.31,25800.0,53.8146,53.8146,53.6201,53.7757,25800.0
2013-09-03 13:10:00,55.32,55.42,55.08,55.14,14500.0,53.7854,53.8827,53.5521,53.6104,14500.0
2013-09-03 13:20:00,55.14,55.46,55.09,55.43,35100.0,53.6104,53.9215,53.5618,53.8924,35100.0
2013-09-03 13:30:00,55.45,55.48,55.3,55.4,15000.0,53.9118,53.941,53.766,53.8632,15000.0
2013-09-03 13:40:00,55.39,55.44,55.11,55.11,17100.0,53.8535,53.9021,53.5813,53.5813,17100.0
2013-09-03 13:50:00,55.12,55.15,55.0,55.05,27500.0,53.591,53.6201,53.4743,53.5229,27500.0
2013-09-03 14:00:00,55.07,55.36,55.07,55.12,27300.0,53.5424,53.8243,53.5424,53.591,27300.0
2013-09-03 14:10:00,55.13,55.28,55.13,55.21,22400.0,53.6007,53.7465,53.6007,53.6785,22400.0
2013-09-03 14:20:00,55.22,55.25,54.99,55.21,30900.0,53.6882,53.7174,53.4646,53.6785,30900.0
2013-09-03 14:30:00,55.2,55.26,54.96,55.14,26500.0,53.6688,53.7271,53.4354,53.6104,26500.0
2013-09-03 14:40:00,55.11,55.17,54.91,55.1,22000.0,53.5813,53.6396,53.3868,53.5715,22000.0
2013-09-03 14:50:00,55.11,55.43,55.04,55.41,20900.0,53.5813,53.8924,53.5132,53.8729,20900.0
2013-09-03 15:00:00,55.43,55.87,55.42,55.83,33700.0,53.8924,54.3202,53.8827,54.2813,33700.0
2013-09-03 15:10:00,55.78,55.96,55.75,55.85,58500.0,54.2327,54.4077,54.2035,54.3007,58500.0
2013-09-03 15:20:00,55.84,55.93,55.75,55.84,39200.0,54.291,54.3785,54.2035,54.291,39200.0
2013-09-03 15:30:00,55.87,55.96,55.77,55.92,67200.0,54.3202,54.4077,54.2229,54.3688,67200.0
2013-09-03 15:40:00,55.91,55.93,55.53,55.62,99700.0,54.3591,54.3785,53.9896,54.0771,99700.0
2013-09-03 15:50:00,55.64,55.77,55.57,55.67,211900.0,54.0966,54.2229,54.0285,54.1257,211900.0
2013-09-04 09:30:00,55.84,55.99,55.23,55.59,85000.0,54.291,54.4368,53.6979,54.0479,85000.0
2013-09-04 09:40:00,55.48,55.94,55.38,55.86,55300.0,53.941,54.3882,53.8438,54.3104,55300.0
2013-09-04 09:50:00,55.87,55.94,55.75,55.75,19900.0,54.3202,54.3882,54.2035,54.2035,19900.0
2013-09-04 10:00:00,55.78,55.96,55.78,55.78,16800.0,54.2327,54.4077,54.2327,54.2327,16800.0
2013-09-04 10:10:00,55.82,56.18,55.82,56.17,27500.0,54.2716,54.6216,54.2716,54.6118,27500.0
2013-09-04 10:20:00,56.16,56.49,56.16,56.39,35200.0,54.6021,54.923,54.6021,54.8257,35200.0
2013-09-04 10:30:00,56.39,56.47,56.26,56.44,33700.0,54.8257,54.9035,54.6994,54.8744,33700.0
2013-09-04 10:40:00,56.38,56.38,56.17,56.17,25100.0,54.816,54.816,54.6118,54.6118,25100.0
2013-09-04 10:50:00,56.21,56.25,56.09,56.1,27600.0,54.6507,54.6896,54.5341,54.5438,27600.0
2013-09-04 11:00:00,56.12,56.3,56.09,56.27,51800.0,54.5632,54.7382,54.5341,54.7091,51800.0
2013-09-04 11:10:00,56.3,56.32,56.16,56.23,23200.0,54.7382,54.7577,54.6021,54.6702,23200.0
2013-09-04 11:20:00,56.25,56.25,56.12,56.17,12900.0,54.6896,54.6896,54.5632,54.6118,12900.0
2013-09-04 11:30:00,56.2,56.37,56.2,56.37,13600.0,54.641,54.8063,54.641,54.8063,13600.0
2013-09-04 11:40:00,56.37,56.42,56.32,56.41,11400.0,54.8063,54.8549,54.7577,54.8452,11400.0
2013-09-04 11:50:00,56.4,56.54,56.38,56.4,19900.0,54.8355,54.9716,54.816,54.8355,19900.0
2013-09-04 12:00:00,56.39,56.44,56.36,56.37,10300.0,54.8257,54.8744,54.7966,54.8063,10300.0
2013-09-04 12:10:00,56.41,56.41,56.29,56.33,7600.0,54.8452,54.8452,54.7285,54.7674,7600.0
2013-09-04 12:20:00,56.33,56.34,56.29,56.3,10400.0,54.7674,54.7771,54.7285,54.7382,10400.0
2013-09-04 12:30:00,56.31,56.33,56.18,56.2,9000.0,54.748,54.7674,54.6216,54.641,9000.0
2013-09-04 12:40:00,56.2,56.21,56.1,56.14,13000.0,54.641,54.6507,54.5438,54.5827,13000.0
2013-09-04 12:50:00,56.13,56.15,55.98,56.09,23900.0,54.573,54.5924,54.4271,54.5341,23900.0
2013-09-04 13:00:00,56.09,56.17,56.07,56.08,15200.0,54.5341,54.6118,54.5146,54.5243,15200.0
2013-09-04 13:10:00,56.1,56.25,56.05,56.23,13600.0,54.5438,54.6896,54.4952,54.6702,13600.0
2013-09-04 13:20:00,56.24,56.35,56.24,56.27,16400.0,54.6799,54.7869,54.6799,54.7091,16400.0
2013-09-04 13:30:00,56.27,56.36,56.21,56.21,25100.0,54.7091,54.7966,54.6507,54.6507,25100.0
2013-09-04 13:40:00,56.22,56.28,56.2,56.21,10000.0,54.6605,54.7188,54.641,54.6507,10000.0
2013-09-04 13:50:00,56.18,56.19,56.07,56.16,16300.0,54.6216,54.6313,54.5146,54.6021,16300.0
2013-09-04 14:00:00,56.15,56.26,56.14,56.17,23100.0,54.5924,54.6994,54.5827,54.6118,23100.0
2013-09-04 14:10:00,56.19,56.26,56.09,56.14,11000.0,54.6313,54.6994,54.5341,54.5827,11000.0
2013-09-04 14:20:00,56.13,56.26,56.12,56.26,19000.0,54.573,54.6994,54.5632,54.6994,19000.0
2013-09-04 14:30:00,56.27,56.33,56.25,56.29,22800.0,54.7091,54.7674,54.6896,54.7285,22800.0
2013-09-04 14:40:00,56.29,56.6,56.29,56.59,25000.0,54.7285,55.0299,54.7285,55.0202,25000.0
2013-09-04 14:50:00,56.59,56.59,56.46,56.51,14400.0,55.0202,55.0202,54.8938,54.9424,14400.0
2013-09-04 15:00:00,56.52,56.52,56.34,56.35,32300.0,54.9521,54.9521,54.7771,54.7869,32300.0
2013-09-04 15:10:00,56.34,56.34,56.27,56.3,42400.0,54.7771,54.7771,54.7091,54.7382,42400.0
2013-09-04 15:20:00,56.3,56.31,56.1,56.13,28000.0,54.7382,54.748,54.5438,54.573,28000.0
2013-09-04 15:30:00,56.14,56.23,56.06,56.09,31600.0,54.5827,54.6702,54.5049,54.5341,31600.0
2013-09-04 15:40:00,56.08,56.32,56.08,56.28,47500.0,54.5243,54.7577,54.5243,54.7188,47500.0
2013-09-04 15:50:00,56.28,56.28,56.1,56.13,105500.0,54.7188,54.7188,54.5438,54.573,105500.0
2013-09-05 09:30:00,55.59,56.46,55.53,56.36,48000.0,54.0479,54.8938,53.9896,54.7966,48000.0
2013-09-05 09:40:00,56.33,56.86,56.28,56.73,34900.0,54.7674,55.2827,54.7188,55.1563,34900.0
2013-09-05 09:50:00,56.73,56.9,56.63,56.75,22500.0,55.1563,55.3216,55.0591,55.1758,22500.0
2013-09-05 10:00:00,56.8,56.85,56.42,56.81,43300.0,55.2244,55.273,54.8549,55.2341,43300.0
2013-09-05 10:10:00,56.87,57.16,56.78,57.11,43700.0,55.2924,55.5744,55.2049,55.5258,43700.0
2013-09-05 10:20:00,57.13,57.44,57.03,57.34,35900.0,55.5452,55.8466,55.448,55.7494,35900.0
2013-09-05 10:30:00,57.33,57.4,57.13,57.38,77300.0,55.7397,55.8077,55.5452,55.7883,77300.0
2013-09-05 10:40:00,57.37,57.56,57.2,57.34,69500.0,55.7786,55.9633,55.6133,55.7494,69500.0
2013-09-05 10:50:00,57.31,57.5,57.2,57.2,31100.0,55.7202,55.905,55.6133,55.6133,31100.0
2013-09-05 11:00:00,57.25,57.41,57.12,57.21,26700.0,55.6619,55.8175,55.5355,55.623,26700.0
2013-09-05 11:10:00,57.19,57.24,56.99,57.06,31500.0,55.6036,55.6522,55.4091,55.4772,31500.0
2013-09-05 11:20:00,57.05,57.21,57.0,57.03,18600.0,55.4674,55.623,55.4188,55.448,18600.0
2013-09-05 11:30:00,57.06,57.06,56.94,56.96,16400.0,55.4772,55.4772,55.3605,55.3799,16400.0
2013-09-05 11:40:00,56.96,57.17,56.96,57.17,8500.0,55.3799,55.5841,55.3799,55.5841,8500.0
2013-09-05 11:50:00,57.16,57.18,57.08,57.1,6100.0,55.5744,55.5938,55.4966,55.516,6100.0
2013-09-05 12:00:00,57.09,57.09,56.96,57.04,14600.0,55.5063,55.5063,55.3799,55.4577,14600.0
2013-09-05 12:10:00,56.99,57.02,56.93,57.02,13400.0,55.4091,55.4383,55.3508,55.4383,13400.0
2013-09-05 12:20:00,57.0,57.14,57.0,57.14,16600.0,55.4188,55.5549,55.4188,55.5549,16600.0
2013-09-05 12:30:00,57.13,57.19,57.1,57.14,8800.0,55.5452,55.6036,55.516,55.5549,8800.0
2013-09-05 12:40:00,57.14,57.35,57.08,57.34,25500.0,55.5549,55.7591,55.4966,55.7494,25500.0
2013-09-05 12:50:00,57.35,57.43,57.25,57.26,20600.0,55.7591,55.8369,55.6619,55.6716,20600.0
2013-09-05 13:00:00,57.25,57.3,57.16,57.19,18400.0,55.6619,55.7105,55.5744,55.6036,18400.0
2013-09-05 13:10:00,57.16,57.17,57.09,57.15,30300.0,55.5744,55.5841,55.5063,55.5647,30300.0
2013-09-05 13:20:00,57.18,57.27,57.14,57.14,6100.0,55.5938,55.6813,55.5549,55.5549,6100.0
2013-09-05 13:30:00,57.15,57.22,57.13,57.14,11400.0,55.5647,55.6327,55.5452,55.5549,11400.0
2013-09-05 13:40:00,57.14,57.35,57.13,57.33,35400.0,55.5549,55.7591,55.5452,55.7397,35400.0
2013-09-05 13:50:00,57.3,57.36,57.3,57.33,37500.0,55.7105,55.7688,55.7105,55.7397,37500.0
2013-09-05 14:00:00,57.32,57.4,57.24,57.26,28300.0,55.7299,55.8077,55.6522,55.6716,28300.0
2013-09-05 14:10:00,57.24,57.26,57.15,57.15,17700.0,55.6522,55.6716,55.5647,55.5647,17700.0
2013-09-05 14:20:00,57.14,57.2,57.07,57.13,17800.0,55.5549,55.6133,55.4869,55.5452,17800.0
2013-09-05 14:30:00,57.14,57.18,57.13,57.15,20100.0,55.5549,55.5938,55.5452,55.5647,20100.0
2013-09-05 14:40:00,57.15,57.16,57.08,57.08,24600.0,55.5647,55.5744,55.4966,55.4966,24600.0
2013-09-05 14:50:00,57.09,57.21,57.09,57.15,29300.0,55.5063,55.623,55.5063,55.5647,29300.0
2013-09-05 15:00:00,57.15,57.22,57.03,57.03,24900.0,55.5647,55.6327,55.448,55.448,24900.0
2013-09-05 15:10:00,57.03,57.11,56.97,57.08,51100.0,55.448,55.5258,55.3897,55.4966,51100.0
2013-09-05 15:20:00,57.08,57.12,57.02,57.11,26900.0,55.4966,55.5355,55.4383,55.5258,26900.0
2013-09-05 15:30:00,57.12,57.14,57.03,57.03,43500.0,55.5355,55.5549,55.448,55.448,43500.0
2013-09-05 15:40:00,57.03,57.08,57.02,57.05,52100.0,55.448,55.4966,55.4383,55.4674,52100.0
2013-09-05 15:50:00,57.05,57.06,56.93,56.96,109800.0,55.4674,55.4772,55.3508,55.3799,109800.0
2013-09-06 09:30:00,57.75,57.9,57.35,57.41,45900.0,56.148,56.2939,55.7591,55.8175,45900.0
2013-09-06 09:40:00,57.3,57.32,56.26,56.43,86100.0,55.7105,55.7299,54.6994,54.8646,86100.0
2013-09-06 09:50:00,56.52,56.71,56.34,56.61,52600.0,54.9521,55.1369,54.7771,55.0396,52600.0
2013-09-06 10:00:00,56.55,56.69,55.79,56.37,64000.0,54.9813,55.1174,54.2424,54.8063,64000.0
2013-09-06 10:10:00,56.4,56.65,56.27,56.53,150200.0,54.8355,55.0785,54.7091,54.9619,150200.0
2013-09-06 10:20:00,56.56,57.13,56.49,57.13,93100.0,54.991,55.5452,54.923,55.5452,93100.0
2013-09-06 10:30:00,57.12,57.31,56.95,56.98,21000.0,55.5355,55.7202,55.3702,55.3994,21000.0
2013-09-06 10:40:00,57.02,57.47,57.0,57.28,66600.0,55.4383,55.8758,55.4188,55.6911,66600.0
2013-09-06 10:50:00,57.28,57.53,57.18,57.35,48000.0,55.6911,55.9341,55.5938,55.7591,48000.0
2013-09-06 11:00:00,57.35,57.86,57.35,57.65,46000.0,55.7591,56.255,55.7591,56.0508,46000.0
2013-09-06 11:10:00,57.63,57.77,57.52,57.59,29300.0,56.0313,56.1675,55.9244,55.9925,29300.0
2013-09-06 11:20:00,57.58,57.77,57.58,57.71,26600.0,55.9827,56.1675,55.9827,56.1091,26600.0
2013-09-06 11:30:00,57.7,57.73,57.44,57.51,25800.0,56.0994,56.1286,55.8466,55.9147,25800.0
2013-09-06 11:40:00,57.53,57.54,57.38,57.47,15300.0,55.9341,55.9438,55.7883,55.8758,15300.0
2013-09-06 11:50:00,57.47,57.47,57.3,57.36,22000.0,55.8758,55.8758,55.7105,55.7688,22000.0
2013-09-06 12:00:00,57.38,57.38,57.23,57.29,9700.0,55.7883,55.7883,55.6424,55.7008,9700.0
2013-09-06 12:10:00,57.31,57.36,57.28,57.32,8300.0,55.7202,55.7688,55.6911,55.7299,8300.0
2013-09-06 12:20:00,57.32,57.39,57.32,57.37,15900.0,55.7299,55.798,55.7299,55.7786,15900.0
2013-09-06 12:30:00,57.37,57.37,57.33,57.37,9800.0,55.7786,55.7786,55.7397,55.7786,9800.0
2013-09-06 12:40:00,57.35,57.42,57.33,57.42,18400.0,55.7591,55.8272,55.7397,55.8272,18400.0
2013-09-06 12:50:00,57.37,57.52,57.34,57.49,12000.0,55.7786,55.9244,55.7494,55.8952,12000.0
2013-09-06 13:00:00,57.49,57.62,57.48,57.62,13900.0,55.8952,56.0216,55.8855,56.0216,13900.0
2013-09-06 13:10:00,57.61,57.61,57.39,57.42,26600.0,56.0119,56.0119,55.798,55.8272,26600.0
2013-09-06 13:20:00,57.42,57.52,57.41,57.52,18900.0,55.8272,55.9244,55.8175,55.9244,18900.0
2013-09-06 13:30:00,57.49,57.53,57.43,57.44,14800.0,55.8952,55.9341,55.8369,55.8466,14800.0
2013-09-06 13:40:00,57.43,57.59,57.4,57.59,5600.0,55.8369,55.9925,55.8077,55.9925,5600.0
2013-09-06 13:50:00,57.58,57.67,57.57,57.6,12000.0,55.9827,56.0702,55.973,56.0022,12000.0
2013-09-06 14:00:00,57.6,57.68,57.57,57.59,13700.0,56.0022,56.08,55.973,55.9925,13700.0
2013-09-06 14:10:00,57.61,57.61,57.49,57.56,8700.0,56.0119,56.0119,55.8952,55.9633,8700.0
2013-09-06 14:20:00,57.56,57.59,57.5,57.58,12800.0,55.9633,55.9925,55.905,55.9827,12800.0
2013-09-06 14:30:00,57.58,57.77,57.58,57.75,17600.0,55.9827,56.1675,55.9827,56.148,17600.0
2013-09-06 14:40:00,57.77,57.8,57.73,57.74,17200.0,56.1675,56.1966,56.1286,56.1383,17200.0
2013-09-06 14:50:00,57.74,57.84,57.64,57.73,41300.0,56.1383,56.2355,56.0411,56.1286,41300.0
2013-09-06 15:00:00,57.74,57.78,57.46,57.49,42600.0,56.1383,56.1772,55.8661,55.8952,42600.0
2013-09-06 15:10:00,57.48,57.48,57.24,57.35,43300.0,55.8855,55.8855,55.6522,55.7591,43300.0
2013-09-06 15:20:00,57.35,57.5,57.31,57.46,25600.0,55.7591,55.905,55.7202,55.8661,25600.0
2013-09-06 15:30:00,57.43,57.45,57.12,57.14,47200.0,55.8369,55.8563,55.5355,55.5549,47200.0
2013-09-06 15:40:00,57.15,57.19,56.83,56.84,72200.0,55.5647,55.6036,55.2535,55.2633,72200.0
2013-09-06 15:50:00,56.81,56.89,56.74,56.82,114200.0,55.2341,55.3119,55.166,55.2438,114200.0
2013-09-09 09:30:00,57.06,57.69,57.04,57.65,17700.0,55.4772,56.0897,55.4577,56.0508,17700.0
2013-09-09 09:40:00,57.51,57.77,57.37,57.75,23000.0,55.9147,56.1675,55.7786,56.148,23000.0
2013-09-09 09:50:00,57.75,58.08,57.64,58.08,39700.0,56.148,56.4689,56.0411,56.4689,39700.0
2013-09-09 10:00:00,58.1,58.32,57.85,57.87,45900.0,56.4883,56.7022,56.2452,56.2647,45900.0
2013-09-09 10:10:00,57.88,58.06,57.81,57.88,22800.0,56.2744,56.4494,56.2064,56.2744,22800.0
2013-09-09 10:20:00,57.91,58.01,57.85,57.92,12700.0,56.3036,56.4008,56.2452,56.3133,12700.0
2013-09-09 10:30:00,57.92,58.25,57.88,58.04,20200.0,56.3133,56.6341,56.2744,56.43,20200.0
2013-09-09 10:40:00,57.99,58.27,57.99,58.21,10600.0,56.3814,56.6536,56.3814,56.5953,10600.0
2013-09-09 10:50:00,58.13,58.21,57.89,57.97,24200.0,56.5175,56.5953,56.2841,56.3619,24200.0
2013-09-09 11:00:00,57.95,58.08,57.88,57.95,17200.0,56.3425,56.4689,56.2744,56.3425,17200.0
2013-09-09 11:10:00,57.97,58.01,57.79,57.88,6200.0,56.3619,56.4008,56.1869,56.2744,6200.0
2013-09-09 11:20:00,57.85,57.87,57.8,57.83,3500.0,56.2452,56.2647,56.1966,56.2258,3500.0
2013-09-09 11:30:00,57.81,57.91,57.81,57.91,8100.0,56.2064,56.3036,56.2064,56.3036,8100.0
2013-09-09 11:40:00,57.92,58.0,57.9,57.97,16500.0,56.3133,56.3911,56.2939,56.3619,16500.0
2013-09-09 11:50:00,57.97,58.05,57.91,57.98,16300.0,56.3619,56.4397,56.3036,56.3716,16300.0
2013-09-09 12:00:00,57.98,58.01,57.9,57.99,5600.0,56.3716,56.4008,56.2939,56.3814,5600.0
2013-09-09 12:10:00,58.0,58.18,58.0,58.11,7800.0,56.3911,56.5661,56.3911,56.498,7800.0
2013-09-09 12:20:00,58.1,58.1,57.91,57.91,3600.0,56.4883,56.4883,56.3036,56.3036,3600.0
2013-09-09 12:30:00,57.95,57.97,57.84,57.93,6200.0,56.3425,56.3619,56.2355,56.323,6200.0
2013-09-09 12:40:00,57.93,58.04,57.92,57.98,6300.0,56.323,56.43,56.3133,56.3716,6300.0
2013-09-09 12:50:00,57.99,58.02,57.93,58.01,9600.0,56.3814,56.4105,56.323,56.4008,9600.0
2013-09-09 13:00:00,58.01,58.15,57.98,58.0,11500.0,56.4008,56.5369,56.3716,56.3911,11500.0
2013-09-09 13:10:00,58.0,58.18,57.97,58.05,17100.0,56.3911,56.5661,56.3619,56.4397,17100.0
2013-09-09 13:20:00,58.1,58.23,58.1,58.23,13700.0,56.4883,56.6147,56.4883,56.6147,13700.0
2013-09-09 13:30:00,58.21,58.36,58.18,58.34,18100.0,56.5953,56.7411,56.5661,56.7217,18100.0
2013-09-09 13:40:00,58.31,58.59,58.26,58.59,28100.0,56.6925,56.9647,56.6439,56.9647,28100.0
2013-09-09 13:50:00,58.59,58.59,58.38,58.56,21500.0,56.9647,56.9647,56.7605,56.9355,21500.0
2013-09-09 14:00:00,58.5,58.57,58.44,58.45,26200.0,56.8772,56.9453,56.8189,56.8286,26200.0
2013-09-09 14:10:00,58.45,58.54,58.43,58.51,10700.0,56.8286,56.9161,56.8092,56.8869,10700.0
2013-09-09 14:20:00,58.5,58.51,58.29,58.29,11000.0,56.8772,56.8869,56.673,56.673,11000.0
2013-09-09 14:30:00,58.32,58.43,58.31,58.32,18800.0,56.7022,56.8092,56.6925,56.7022,18800.0
2013-09-09 14:40:00,58.32,58.35,58.28,58.34,12400.0,56.7022,56.7314,56.6633,56.7217,12400.0
2013-09-09 14:50:00,58.34,58.42,58.3,58.39,15700.0,56.7217,56.7994,56.6828,56.7703,15700.0
2013-09-09 15:00:00,58.39,58.44,58.33,58.33,15700.0,56.7703,56.8189,56.7119,56.7119,15700.0
2013-09-09 15:10:00,58.34,58.54,58.34,58.51,41100.0,56.7217,56.9161,56.7217,56.8869,41100.0
2013-09-09 15:20:00,58.49,58.55,58.42,58.5,26600.0,56.8675,56.9258,56.7994,56.8772,26600.0
2013-09-09 15:30:00,58.5,58.55,58.38,58.48,26700.0,56.8772,56.9258,56.7605,56.8578,26700.0
2013-09-09 15:40:00,58.46,58.46,58.37,58.37,26900.0,56.8383,56.8383,56.7508,56.7508,26900.0
2013-09-09 15:50:00,58.38,58.41,58.23,58.25,122900.0,56.7605,56.7897,56.6147,56.6341,122900.0
2013-09-10 09:30:00,58.72,58.8,58.38,58.7,18800.0,57.0911,57.1689,56.7605,57.0717,18800.0
2013-09-10 09:40:00,58.67,58.75,58.22,58.44,33700.0,57.0425,57.1203,56.605,56.8189,33700.0
2013-09-10 09:50:00,58.45,58.51,58.2,58.2,32200.0,56.8286,56.8869,56.5855,56.5855,32200.0
2013-09-10 10:00:00,58.28,58.53,58.11,58.11,56300.0,56.6633,56.9064,56.498,56.498,56300.0
2013-09-10 10:10:00,58.12,58.16,57.52,57.57,81200.0,56.5078,56.5466,55.9244,55.973,81200.0
2013-09-10 10:20:00,57.56,58.16,57.5,58.16,44100.0,55.9633,56.5466,55.905,56.5466,44100.0
2013-09-10 10:30:00,58.17,58.27,58.01,58.16,46000.0,56.5564,56.6536,56.4008,56.5466,46000.0
2013-09-10 10:40:00,58.15,58.19,58.04,58.12,21700.0,56.5369,56.5758,56.43,56.5078,21700.0
2013-09-10 10:50:00,58.12,58.18,58.06,58.1,25600.0,56.5078,56.5661,56.4494,56.4883,25600.0
2013-09-10 11:00:00,58.1,58.31,58.1,58.25,26400.0,56.4883,56.6925,56.4883,56.6341,26400.0
2013-09-10 11:10:00,58.21,58.34,58.21,58.22,16100.0,56.5953,56.7217,56.5953,56.605,16100.0
2013-09-10 11:20:00,58.24,58.26,58.06,58.06,14500.0,56.6244,56.6439,56.4494,56.4494,14500.0
2013-09-10 11:30:00,58.05,58.05,57.71,57.99,41600.0,56.4397,56.4397,56.1091,56.3814,41600.0
2013-09-10 11:40:00,57.99,58.0,57.54,57.63,42300.0,56.3814,56.3911,55.9438,56.0313,42300.0
2013-09-10 11:50:00,57.65,57.67,57.45,57.55,34400.0,56.0508,56.0702,55.8563,55.9536,34400.0
2013-09-10 12:00:00,57.56,57.66,57.56,57.64,8400.0,55.9633,56.0605,55.9633,56.0411,8400.0
2013-09-10 12:10:00,57.62,57.66,57.5,57.57,26100.0,56.0216,56.0605,55.905,55.973,26100.0
2013-09-10 12:20:00,57.6,57.64,57.51,57.51,11900.0,56.0022,56.0411,55.9147,55.9147,11900.0
2013-09-10 12:30:00,57.52,57.67,57.51,57.6,9300.0,55.9244,56.0702,55.9147,56.0022,9300.0
2013-09-10 12:40:00,57.6,57.63,57.48,57.51,13000.0,56.0022,56.0313,55.8855,55.9147,13000.0
2013-09-10 12:50:00,57.51,57.83,57.5,57.8,32000.0,55.9147,56.2258,55.905,56.1966,32000.0
2013-09-10 13:00:00,57.8,57.86,57.72,57.77,14600.0,56.1966,56.255,56.1189,56.1675,14600.0
2013-09-10 13:10:00,57.77,57.77,57.67,57.74,17100.0,56.1675,56.1675,56.0702,56.1383,17100.0
2013-09-10 13:20:00,57.73,57.75,57.58,57.62,25300.0,56.1286,56.148,55.9827,56.0216,25300.0
2013-09-10 13:30:00,57.63,57.67,57.59,57.63,12200.0,56.0313,56.0702,55.9925,56.0313,12200.0
2013-09-10 13:40:00,57.63,57.68,57.55,57.58,15500.0,56.0313,56.08,55.9536,55.9827,15500.0
2013-09-10 13:50:00,57.59,57.61,57.54,57.55,25700.0,55.9925,56.0119,55.9438,55.9536,25700.0
2013-09-10 14:00:00,57.58,57.61,57.46,57.49,31200.0,55.9827,56.0119,55.8661,55.8952,31200.0
2013-09-10 14:10:00,57.48,57.73,57.47,57.68,20500.0,55.8855,56.1286,55.8758,56.08,20500.0
2013-09-10 14:20:00,57.69,57.79,57.41,57.41,62900.0,56.0897,56.1869,55.8175,55.8175,62900.0
2013-09-10 14:30:00,57.45,57.53,57.45,57.52,28400.0,55.8563,55.9341,55.8563,55.9244,28400.0
2013-09-10 14:40:00,57.51,57.68,57.5,57.67,33900.0,55.9147,56.08,55.905,56.0702,33900.0
2013-09-10 14:50:00,57.67,57.67,57.6,57.64,34400.0,56.0702,56.0702,56.0022,56.0411,34400.0
2013-09-10 15:00:00,57.64,57.71,57.58,57.7,75300.0,56.0411,56.1091,55.9827,56.0994,75300.0
2013-09-10 15:10:00,57.7,57.8,57.66,57.7,51800.0,56.0994,56.1966,56.0605,56.0994,51800.0
2013-09-10 15:20:00,57.7,57.76,57.57,57.58,54400.0,56.0994,56.1577,55.973,55.9827,54400.0
2013-09-10 15:30:00,57.58,57.7,57.58,57.62,45700.0,55.9827,56.0994,55.9827,56.0216,45700.0
2013-09-10 15:40:00,57.62,57.67,57.52,57.58,65800.0,56.0216,56.0702,55.9244,55.9827,65800.0
2013-09-10 15:50:00,57.59,57.69,57.46,57.66,154200.0,55.9925,56.0897,55.8661,56.0605,154200.0
2013-09-11 09:30:00,57.18,57.18,52.39,53.98,2106200.0,55.5938,55.5938,50.9367,52.4826,2106200.0
2013-09-11 09:40:00,53.97,54.19,53.0,53.5,990800.0,52.4729,52.6868,51.5298,52.0159,990800.0
2013-09-11 09:50:00,53.5,53.64,52.5,53.44,803000.0,52.0159,52.152,51.0437,51.9576,803000.0
2013-09-11 10:00:00,53.45,54.68,53.35,54.54,706300.0,51.9673,53.1632,51.8701,53.0271,706300.0
2013-09-11 10:10:00,54.57,54.78,54.23,54.68,390600.0,53.0562,53.2604,52.7257,53.1632,390600.0
2013-09-11 10:20:00,54.68,54.69,54.27,54.5,253800.0,53.1632,53.1729,52.7646,52.9882,253800.0
2013-09-11 10:30:00,54.51,54.95,54.5,54.79,221700.0,52.9979,53.4257,52.9882,53.2701,221700.0
2013-09-11 10:40:00,54.81,55.0,54.43,54.47,301200.0,53.2896,53.4743,52.9201,52.959,301200.0
2013-09-11 10:50:00,54.45,54.65,54.39,54.45,141700.0,52.9396,53.134,52.8812,52.9396,141700.0
2013-09-11 11:00:00,54.47,54.56,54.08,54.13,138800.0,52.959,53.0465,52.5798,52.6284,138800.0
2013-09-11 11:10:00,54.09,54.19,53.94,54.16,183900.0,52.5895,52.6868,52.4437,52.6576,183900.0
2013-09-11 11:20:00,54.13,54.81,54.1,54.66,189800.0,52.6284,53.2896,52.5993,53.1437,189800.0
2013-09-11 11:30:00,54.64,54.8,54.37,54.49,72300.0,53.1243,53.2799,52.8618,52.9785,72300.0
2013-09-11 11:40:00,54.48,54.77,54.29,54.75,62300.0,52.9687,53.2507,52.784,53.2312,62300.0
2013-09-11 11:50:00,54.68,54.71,54.2,54.21,41500.0,53.1632,53.1923,52.6965,52.7062,41500.0
2013-09-11 12:00:00,54.25,54.73,54.25,54.65,39400.0,52.7451,53.2118,52.7451,53.134,39400.0
2013-09-11 12:10:00,54.65,54.7,54.53,54.68,45500.0,53.134,53.1826,53.0173,53.1632,45500.0
2013-09-11 12:20:00,54.67,54.89,54.66,54.8,113700.0,53.1535,53.3674,53.1437,53.2799,113700.0
2013-09-11 12:30:00,54.8,55.19,54.76,55.01,77200.0,53.2799,53.659,53.241,53.484,77200.0
2013-09-11 12:40:00,55.02,55.15,54.83,55.12,63000.0,53.4937,53.6201,53.309,53.591,63000.0
2013-09-11 12:50:00,55.14,55.38,55.12,55.14,53900.0,53.6104,53.8438,53.591,53.6104,53900.0
2013-09-11 13:00:00,55.13,55.3,55.1,55.19,76400.0,53.6007,53.766,53.5715,53.659,76400.0
2013-09-11 13:10:00,55.22,55.29,55.17,55.21,78700.0,53.6882,53.7563,53.6396,53.6785,78700.0
2013-09-11 13:20:00,55.2,55.26,55.15,55.22,23600.0,53.6688,53.7271,53.6201,53.6882,23600.0
2013-09-11 13:30:00,55.2,55.4,55.1,55.32,87500.0,53.6688,53.8632,53.5715,53.7854,87500.0
2013-09-11 13:40:00,55.29,55.34,55.29,55.33,23100.0,53.7563,53.8049,53.7563,53.7951,23100.0
2013-09-11 13:50:00,55.31,55.39,55.26,55.26,39600.0,53.7757,53.8535,53.7271,53.7271,39600.0
2013-09-11 14:00:00,55.26,55.31,55.19,55.21,33700.0,53.7271,53.7757,53.659,53.6785,33700.0
2013-09-11 14:10:00,55.22,55.26,55.15,55.22,43600.0,53.6882,53.7271,53.6201,53.6882,43600.0
2013-09-11 14:20:00,55.21,55.25,55.18,55.22,76200.0,53.6785,53.7174,53.6493,53.6882,76200.0
2013-09-11 14:30:00,55.22,55.25,55.16,55.2,93300.0,53.6882,53.7174,53.6299,53.6688,93300.0
2013-09-11 14:40:00,55.21,55.5,55.18,55.5,53200.0,53.6785,53.9604,53.6493,53.9604,53200.0
2013-09-11 14:50:00,55.48,55.52,55.4,55.48,58600.0,53.941,53.9799,53.8632,53.941,58600.0
2013-09-11 15:00:00,55.49,55.53,55.29,55.3,46300.0,53.9507,53.9896,53.7563,53.766,46300.0
2013-09-11 15:10:00,55.28,55.4,55.19,55.33,40700.0,53.7465,53.8632,53.659,53.7951,40700.0
2013-09-11 15:20:00,55.33,55.42,55.3,55.37,63000.0,53.7951,53.8827,53.766,53.834,63000.0
2013-09-11 15:30:00,55.36,55.44,55.16,55.23,100100.0,53.8243,53.9021,53.6299,53.6979,100100.0
2013-09-11 15:40:00,55.23,55.31,55.18,55.27,117700.0,53.6979,53.7757,53.6493,53.7368,117700.0
2013-09-11 15:50:00,55.27,55.45,55.19,55.33,256100.0,53.7368,53.9118,53.659,53.7951,256100.0
2013-09-12 09:30:00,55.37,55.48,55.0,55.14,93500.0,53.834,53.941,53.4743,53.6104,93500.0
2013-09-12 09:40:00,55.19,55.94,55.0,55.69,92700.0,53.659,54.3882,53.4743,54.1452,92700.0
2013-09-12 09:50:00,55.68,56.48,55.55,56.31,88600.0,54.1354,54.9132,54.009,54.748,88600.0
2013-09-12 10:00:00,56.29,56.3,55.82,55.93,68100.0,54.7285,54.7382,54.2716,54.3785,68100.0
2013-09-12 10:10:00,55.96,56.0,55.86,55.9,53900.0,54.4077,54.4466,54.3104,54.3493,53900.0
2013-09-12 10:20:00,55.9,55.9,55.71,55.9,47500.0,54.3493,54.3493,54.1646,54.3493,47500.0
2013-09-12 10:30:00,55.9,55.93,55.61,55.63,42000.0,54.3493,54.3785,54.0674,54.0868,42000.0
2013-09-12 10:40:00,55.62,55.75,55.41,55.59,55000.0,54.0771,54.2035,53.8729,54.0479,55000.0
2013-09-12 10:50:00,55.59,55.59,55.41,55.44,27100.0,54.0479,54.0479,53.8729,53.9021,27100.0
2013-09-12 11:00:00,55.44,55.55,55.43,55.43,28500.0,53.9021,54.009,53.8924,53.8924,28500.0
2013-09-12 11:10:00,55.43,55.8,55.43,55.58,62100.0,53.8924,54.2521,53.8924,54.0382,62100.0
2013-09-12 11:20:00,55.58,55.74,55.48,55.68,65000.0,54.0382,54.1938,53.941,54.1354,65000.0
2013-09-12 11:30:00,55.68,55.75,55.29,55.29,57300.0,54.1354,54.2035,53.7563,53.7563,57300.0
2013-09-12 11:40:00,55.32,55.34,55.08,55.1,59400.0,53.7854,53.8049,53.5521,53.5715,59400.0
2013-09-12 11:50:00,55.11,55.49,55.11,55.37,53200.0,53.5813,53.9507,53.5813,53.834,53200.0
2013-09-12 12:00:00,55.36,55.87,55.36,55.87,79900.0,53.8243,54.3202,53.8243,54.3202,79900.0
2013-09-12 12:10:00,55.86,55.9,55.82,55.87,42700.0,54.3104,54.3493,54.2716,54.3202,42700.0
2013-09-12 12:20:00,55.87,55.96,55.83,55.93,70600.0,54.3202,54.4077,54.2813,54.3785,70600.0
2013-09-12 12:30:00,55.93,56.0,55.91,55.92,42200.0,54.3785,54.4466,54.3591,54.3688,42200.0
2013-09-12 12:40:00,55.91,56.05,55.9,55.99,32400.0,54.3591,54.4952,54.3493,54.4368,32400.0
2013-09-12 12:50:00,56.02,56.1,55.97,55.98,53700.0,54.466,54.5438,54.4174,54.4271,53700.0
2013-09-12 13:00:00,55.99,56.01,55.91,56.01,14400.0,54.4368,54.4563,54.3591,54.4563,14400.0
2013-09-12 13:10:00,56.03,56.03,55.88,55.95,16100.0,54.4757,54.4757,54.3299,54.398,16100.0
2013-09-12 13:20:00,55.93,55.93,55.8,55.9,19200.0,54.3785,54.3785,54.2521,54.3493,19200.0
2013-09-12 13:30:00,55.91,56.18,55.88,56.15,25900.0,54.3591,54.6216,54.3299,54.5924,25900.0
2013-09-12 13:40:00,56.16,56.16,55.98,56.06,34900.0,54.6021,54.6021,54.4271,54.5049,34900.0
2013-09-12 13:50:00,56.06,56.24,56.06,56.23,45000.0,54.5049,54.6799,54.5049,54.6702,45000.0
2013-09-12 14:00:00,56.23,56.35,56.23,56.23,48800.0,54.6702,54.7869,54.6702,54.6702,48800.0
2013-09-12 14:10:00,56.22,56.23,56.01,56.22,42000.0,54.6605,54.6702,54.4563,54.6605,42000.0
2013-09-12 14:20:00,56.22,56.36,56.17,56.36,48000.0,54.6605,54.7966,54.6118,54.7966,48000.0
2013-09-12 14:30:00,56.35,56.4,56.15,56.18,57800.0,54.7869,54.8355,54.5924,54.6216,57800.0
2013-09-12 14:40:00,56.18,56.21,56.05,56.06,26400.0,54.6216,54.6507,54.4952,54.5049,26400.0
2013-09-12 14:50:00,56.06,56.07,55.9,55.96,30800.0,54.5049,54.5146,54.3493,54.4077,30800.0
2013-09-12 15:00:00,55.94,56.16,55.94,56.16,48800.0,54.3882,54.6021,54.3882,54.6021,48800.0
2013-09-12 15:10:00,56.15,56.21,56.08,56.11,55800.0,54.5924,54.6507,54.5243,54.5535,55800.0
2013-09-12 15:20:00,56.11,56.12,56.02,56.03,90700.0,54.5535,54.5632,54.466,54.4757,90700.0
2013-09-12 15:30:00,56.03,56.06,55.99,56.01,58700.0,54.4757,54.5049,54.4368,54.4563,58700.0
2013-09-12 15:40:00,56.02,56.03,55.81,55.81,89600.0,54.466,54.4757,54.2618,54.2618,89600.0
2013-09-12 15:50:00,55.81,55.87,55.79,55.86,202700.0,54.2618,54.3202,54.2424,54.3104,202700.0
2013-09-13 09:30:00,55.9,56.6,55.9,56.47,54100.0,54.3493,55.0299,54.3493,54.9035,54100.0
2013-09-13 09:40:00,56.46,56.65,56.29,56.29,59400.0,54.8938,55.0785,54.7285,54.7285,59400.0
2013-09-13 09:50:00,56.38,56.6,56.22,56.55,29000.0,54.816,55.0299,54.6605,54.9813,29000.0
2013-09-13 10:00:00,56.55,56.55,56.11,56.17,38000.0,54.9813,54.9813,54.5535,54.6118,38000.0
2013-09-13 10:10:00,56.17,56.33,56.11,56.23,33900.0,54.6118,54.7674,54.5535,54.6702,33900.0
2013-09-13 10:20:00,56.21,56.28,56.04,56.18,35000.0,54.6507,54.7188,54.4855,54.6216,35000.0
2013-09-13 10:30:00,56.2,56.22,56.03,56.08,49100.0,54.641,54.6605,54.4757,54.5243,49100.0
2013-09-13 10:40:00,56.05,56.14,55.94,56.02,53600.0,54.4952,54.5827,54.3882,54.466,53600.0
2013-09-13 10:50:00,56.03,56.1,55.92,56.01,25900.0,54.4757,54.5438,54.3688,54.4563,25900.0
2013-09-13 11:00:00,56.0,56.12,55.87,56.12,39400.0,54.4466,54.5632,54.3202,54.5632,39400.0
2013-09-13 11:10:00,56.12,56.26,56.07,56.16,25100.0,54.5632,54.6994,54.5146,54.6021,25100.0
2013-09-13 11:20:00,56.15,56.74,56.13,56.73,79900.0,54.5924,55.166,54.573,55.1563,79900.0
2013-09-13 11:30:00,56.72,57.33,56.7,56.95,115700.0,55.1466,55.7397,55.1271,55.3702,115700.0
2013-09-13 11:40:00,56.96,57.09,56.82,56.89,55700.0,55.3799,55.5063,55.2438,55.3119,55700.0
2013-09-13 11:50:00,56.85,56.92,56.81,56.82,42500.0,55.273,55.341,55.2341,55.2438,42500.0
2013-09-13 12:00:00,56.83,57.33,56.79,57.06,129900.0,55.2535,55.7397,55.2146,55.4772,129900.0
2013-09-13 12:10:00,57.05,57.05,56.89,56.89,37100.0,55.4674,55.4674,55.3119,55.3119,37100.0
2013-09-13 12:20:00,56.88,56.9,56.6,56.6,32300.0,55.3022,55.3216,55.0299,55.0299,32300.0
2013-09-13 12:30:00,56.6,56.61,56.38,56.39,26100.0,55.0299,55.0396,54.816,54.8257,26100.0
2013-09-13 12:40:00,56.38,56.5,56.28,56.5,28400.0,54.816,54.9327,54.7188,54.9327,28400.0
2013-09-13 12:50:00,56.49,56.68,56.48,56.6,29800.0,54.923,55.1077,54.9132,55.0299,29800.0
2013-09-13 13:00:00,56.58,56.7,56.56,56.65,14400.0,55.0105,55.1271,54.991,55.0785,14400.0
2013-09-13 13:10:00,56.68,56.68,56.58,56.64,18400.0,55.1077,55.1077,55.0105,55.0688,18400.0
2013-09-13 13:20:00,56.66,56.76,56.66,56.73,13700.0,55.0883,55.1855,55.0883,55.1563,13700.0
2013-09-13 13:30:00,56.73,56.76,56.67,56.7,24600.0,55.1563,55.1855,55.098,55.1271,24600.0
2013-09-13 13:40:00,56.71,56.74,56.63,56.65,18600.0,55.1369,55.166,55.0591,55.0785,18600.0
2013-09-13 13:50:00,56.64,56.65,56.5,56.54,23300.0,55.0688,55.0785,54.9327,54.9716,23300.0
2013-09-13 14:00:00,56.55,56.62,56.49,56.62,37700.0,54.9813,55.0494,54.923,55.0494,37700.0
2013-09-13 14:10:00,56.63,56.73,56.51,56.52,26900.0,55.0591,55.1563,54.9424,54.9521,26900.0
2013-09-13 14:20:00,56.47,56.58,56.46,56.54,19500.0,54.9035,55.0105,54.8938,54.9716,19500.0
2013-09-13 14:30:00,56.54,56.57,56.45,56.52,27700.0,54.9716,55.0008,54.8841,54.9521,27700.0
2013-09-13 14:40:00,56.51,56.51,56.45,56.46,25100.0,54.9424,54.9424,54.8841,54.8938,25100.0
2013-09-13 14:50:00,56.44,56.49,56.36,56.36,29900.0,54.8744,54.923,54.7966,54.7966,29900.0
2013-09-13 15:00:00,56.37,56.37,56.16,56.17,67100.0,54.8063,54.8063,54.6021,54.6118,67100.0
2013-09-13 15:10:00,56.18,56.31,56.18,56.19,43000.0,54.6216,54.748,54.6216,54.6313,43000.0
2013-09-13 15:20:00,56.19,56.19,56.08,56.08,38200.0,54.6313,54.6313,54.5243,54.5243,38200.0
2013-09-13 15:30:00,56.08,56.12,55.98,56.01,92500.0,54.5243,54.5632,54.4271,54.4563,92500.0
2013-09-13 15:40:00,56.01,56.01,55.91,55.91,62700.0,54.4563,54.4563,54.3591,54.3591,62700.0
2013-09-13 15:50:00,55.92,56.09,55.88,56.09,122000.0,54.3688,54.5341,54.3299,54.5341,122000.0
2013-09-16 09:30:00,56.89,56.91,56.49,56.5,50800.0,55.3119,55.3313,54.923,54.9327,50800.0
2013-09-16 09:40:00,56.5,56.61,56.11,56.25,42300.0,54.9327,55.0396,54.5535,54.6896,42300.0
2013-09-16 09:50:00,56.29,56.51,56.24,56.37,74200.0,54.7285,54.9424,54.6799,54.8063,74200.0
2013-09-16 10:00:00,56.38,56.53,56.33,56.43,38800.0,54.816,54.9619,54.7674,54.8646,38800.0
2013-09-16 10:10:00,56.37,56.37,56.11,56.15,60600.0,54.8063,54.8063,54.5535,54.5924,60600.0
2013-09-16 10:20:00,56.12,56.14,55.86,55.86,20800.0,54.5632,54.5827,54.3104,54.3104,20800.0
2013-09-16 10:30:00,55.88,55.88,55.62,55.64,46200.0,54.3299,54.3299,54.0771,54.0966,46200.0
2013-09-16 10:40:00,55.67,55.73,55.47,55.67,38500.0,54.1257,54.1841,53.9313,54.1257,38500.0
2013-09-16 10:50:00,55.65,55.71,55.49,55.55,28400.0,54.1063,54.1646,53.9507,54.009,28400.0
2013-09-16 11:00:00,55.55,55.66,55.52,55.62,31900.0,54.009,54.116,53.9799,54.0771,31900.0
2013-09-16 11:10:00,55.63,55.71,55.62,55.7,13000.0,54.0868,54.1646,54.0771,54.1549,13000.0
2013-09-16 11:20:00,55.71,55.88,55.71,55.8,21900.0,54.1646,54.3299,54.1646,54.2521,21900.0
2013-09-16 11:30:00,55.8,56.0,55.75,55.85,53000.0,54.2521,54.4466,54.2035,54.3007,53000.0
2013-09-16 11:40:00,55.85,55.92,55.65,55.9,71000.0,54.3007,54.3688,54.1063,54.3493,71000.0
2013-09-16 11:50:00,55.91,55.94,55.88,55.93,10900.0,54.3591,54.3882,54.3299,54.3785,10900.0
2013-09-16 12:00:00,55.95,55.96,55.69,55.69,24300.0,54.398,54.4077,54.1452,54.1452,24300.0
2013-09-16 12:10:00,55.68,55.72,55.6,55.72,14700.0,54.1354,54.1743,54.0577,54.1743,14700.0
2013-09-16 12:20:00,55.73,55.73,55.69,55.7,18100.0,54.1841,54.1841,54.1452,54.1549,18100.0
2013-09-16 12:30:00,55.7,55.79,55.6,55.6,26300.0,54.1549,54.2424,54.0577,54.0577,26300.0
2013-09-16 12:40:00,55.61,55.64,55.53,55.58,23500.0,54.0674,54.0966,53.9896,54.0382,23500.0
2013-09-16 12:50:00,55.57,55.59,55.4,55.4,16200.0,54.0285,54.0479,53.8632,53.8632,16200.0
2013-09-16 13:00:00,55.4,55.54,55.37,55.4,23300.0,53.8632,53.9993,53.834,53.8632,23300.0
2013-09-16 13:10:00,55.39,55.5,55.38,55.5,12500.0,53.8535,53.9604,53.8438,53.9604,12500.0
2013-09-16 13:20:00,55.5,55.5,55.46,55.49,8700.0,53.9604,53.9604,53.9215,53.9507,8700.0
2013-09-16 13:30:00,55.49,55.49,55.4,55.42,15800.0,53.9507,53.9507,53.8632,53.8827,15800.0
2013-09-16 13:40:00,55.42,55.42,55.12,55.29,30700.0,53.8827,53.8827,53.591,53.7563,30700.0
2013-09-16 13:50:00,55.29,55.33,55.14,55.18,27800.0,53.7563,53.7951,53.6104,53.6493,27800.0
2013-09-16 14:00:00,55.18,55.22,55.02,55.02,54600.0,53.6493,53.6882,53.4937,53.4937,54600.0
2013-09-16 14:10:00,55.02,55.25,54.78,55.22,98400.0,53.4937,53.7174,53.2604,53.6882,98400.0
2013-09-16 14:20:00,55.24,55.28,55.01,55.07,35500.0,53.7076,53.7465,53.484,53.5424,35500.0
2013-09-16 14:30:00,55.09,55.18,55.01,55.15,64700.0,53.5618,53.6493,53.484,53.6201,64700.0
2013-09-16 14:40:00,55.14,55.15,54.91,55.0,121000.0,53.6104,53.6201,53.3868,53.4743,121000.0
2013-09-16 14:50:00,55.02,55.19,55.0,55.03,55600.0,53.4937,53.659,53.4743,53.5035,55600.0
2013-09-16 15:00:00,55.05,55.1,55.04,55.06,43100.0,53.5229,53.5715,53.5132,53.5326,43100.0
2013-09-16 15:10:00,55.07,55.23,55.01,55.18,56800.0,53.5424,53.6979,53.484,53.6493,56800.0
2013-09-16 15:20:00,55.16,55.2,55.11,55.11,42100.0,53.6299,53.6688,53.5813,53.5813,42100.0
2013-09-16 15:30:00,55.14,55.25,55.1,55.18,72000.0,53.6104,53.7174,53.5715,53.6493,72000.0
2013-09-16 15:40:00,55.18,55.19,54.83,54.84,123100.0,53.6493,53.659,53.309,53.3187,123100.0
2013-09-16 15:50:00,54.84,55.1,54.68,54.99,369500.0,53.3187,53.5715,53.1632,53.4646,369500.0
2013-09-17 09:30:00,55.11,55.25,54.8,54.91,48900.0,53.5813,53.7174,53.2799,53.3868,48900.0
2013-09-17 09:40:00,54.83,55.0,54.65,54.94,39800.0,53.309,53.4743,53.134,53.416,39800.0
2013-09-17 09:50:00,54.94,55.14,54.74,55.13,34200.0,53.416,53.6104,53.2215,53.6007,34200.0
2013-09-17 10:00:00,55.12,55.37,55.12,55.28,25600.0,53.591,53.834,53.591,53.7465,25600.0
2013-09-17 10:10:00,55.36,55.5,55.28,55.48,28200.0,53.8243,53.9604,53.7465,53.941,28200.0
2013-09-17 10:20:00,55.49,55.49,55.26,55.44,15300.0,53.9507,53.9507,53.7271,53.9021,15300.0
2013-09-17 10:30:00,55.46,55.66,55.38,55.43,25600.0,53.9215,54.116,53.8438,53.8924,25600.0
2013-09-17 10:40:00,55.31,55.54,55.31,55.48,26000.0,53.7757,53.9993,53.7757,53.941,26000.0
2013-09-17 10:50:00,55.5,55.67,55.5,55.6,18600.0,53.9604,54.1257,53.9604,54.0577,18600.0
2013-09-17 11:00:00,55.61,55.62,55.42,55.49,12000.0,54.0674,54.0771,53.8827,53.9507,12000.0
2013-09-17 11:10:00,55.49,55.56,55.24,55.37,29400.0,53.9507,54.0188,53.7076,53.834,29400.0
2013-09-17 11:20:00,55.36,55.47,55.35,55.4,15700.0,53.8243,53.9313,53.8146,53.8632,15700.0
2013-09-17 11:30:00,55.43,55.43,55.18,55.32,7100.0,53.8924,53.8924,53.6493,53.7854,7100.0
2013-09-17 11:40:00,55.3,55.45,55.25,55.27,17100.0,53.766,53.9118,53.7174,53.7368,17100.0
2013-09-17 11:50:00,55.26,55.3,55.12,55.25,24100.0,53.7271,53.766,53.591,53.7174,24100.0
2013-09-17 12:00:00,55.25,55.28,55.17,55.24,16200.0,53.7174,53.7465,53.6396,53.7076,16200.0
2013-09-17 12:10:00,55.23,55.3,55.18,55.28,17100.0,53.6979,53.766,53.6493,53.7465,17100.0
2013-09-17 12:20:00,55.26,55.3,55.21,55.3,21800.0,53.7271,53.766,53.6785,53.766,21800.0
2013-09-17 12:30:00,55.29,55.31,55.27,55.29,17500.0,53.7563,53.7757,53.7368,53.7563,17500.0
2013-09-17 12:40:00,55.29,55.31,55.28,55.3,21900.0,53.7563,53.7757,53.7465,53.766,21900.0
2013-09-17 12:50:00,55.3,55.59,55.3,55.59,31900.0,53.766,54.0479,53.766,54.0479,31900.0
2013-09-17 13:00:00,55.59,55.82,55.59,55.72,22500.0,54.0479,54.2716,54.0479,54.1743,22500.0
2013-09-17 13:10:00,55.76,55.86,55.76,55.82,14900.0,54.2132,54.3104,54.2132,54.2716,14900.0
2013-09-17 13:20:00,55.82,55.87,55.74,55.87,18300.0,54.2716,54.3202,54.1938,54.3202,18300.0
2013-09-17 13:30:00,55.87,55.93,55.73,55.79,19500.0,54.3202,54.3785,54.1841,54.2424,19500.0
2013-09-17 13:40:00,55.8,55.88,55.78,55.86,22400.0,54.2521,54.3299,54.2327,54.3104,22400.0
2013-09-17 13:50:00,55.87,55.97,55.87,55.92,26400.0,54.3202,54.4174,54.3202,54.3688,26400.0
2013-09-17 14:00:00,55.92,55.95,55.87,55.89,10900.0,54.3688,54.398,54.3202,54.3396,10900.0
2013-09-17 14:10:00,55.89,55.95,55.71,55.76,13500.0,54.3396,54.398,54.1646,54.2132,13500.0
2013-09-17 14:20:00,55.75,56.0,55.69,55.82,53800.0,54.2035,54.4466,54.1452,54.2716,53800.0
2013-09-17 14:30:00,55.77,56.3,55.77,55.99,64900.0,54.2229,54.7382,54.2229,54.4368,64900.0
2013-09-17 14:40:00,55.98,56.46,55.98,56.44,37300.0,54.4271,54.8938,54.4271,54.8744,37300.0
2013-09-17 14:50:00,56.44,56.88,56.22,56.88,125100.0,54.8744,55.3022,54.6605,55.3022,125100.0
2013-09-17 15:00:00,56.86,56.92,56.55,56.66,101000.0,55.2827,55.341,54.9813,55.0883,101000.0
2013-09-17 15:10:00,56.65,56.68,56.37,56.39,60500.0,55.0785,55.1077,54.8063,54.8257,60500.0
2013-09-17 15:20:00,56.39,56.61,56.34,56.6,47300.0,54.8257,55.0396,54.7771,55.0299,47300.0
2013-09-17 15:30:00,56.58,56.65,56.55,56.65,61500.0,55.0105,55.0785,54.9813,55.0785,61500.0
2013-09-17 15:40:00,56.66,56.74,56.59,56.65,134200.0,55.0883,55.166,55.0202,55.0785,134200.0
2013-09-17 15:50:00,56.67,56.67,56.42,56.48,198800.0,55.098,55.098,54.8549,54.9132,198800.0
2013-09-18 09:30:00,56.37,56.72,56.35,56.38,34800.0,54.8063,55.1466,54.7869,54.816,34800.0
2013-09-18 09:40:00,56.39,56.5,56.39,56.48,21400.0,54.8257,54.9327,54.8257,54.9132,21400.0
2013-09-18 09:50:00,56.48,56.5,56.4,56.49,29400.0,54.9132,54.9327,54.8355,54.923,29400.0
2013-09-18 10:00:00,56.5,56.93,56.45,56.8,72900.0,54.9327,55.3508,54.8841,55.2244,72900.0
2013-09-18 10:10:00,56.81,56.87,56.64,56.82,25200.0,55.2341,55.2924,55.0688,55.2438,25200.0
2013-09-18 10:20:00,56.84,56.95,56.44,56.62,33200.0,55.2633,55.3702,54.8744,55.0494,33200.0
2013-09-18 10:30:00,56.59,56.66,56.52,56.62,17200.0,55.0202,55.0883,54.9521,55.0494,17200.0
2013-09-18 10:40:00,56.65,56.7,56.45,56.54,15300.0,55.0785,55.1271,54.8841,54.9716,15300.0
2013-09-18 10:50:00,56.56,56.6,56.52,56.59,7400.0,54.991,55.0299,54.9521,55.0202,7400.0
2013-09-18 11:00:00,56.61,56.68,56.57,56.67,16300.0,55.0396,55.1077,55.0008,55.098,16300.0
2013-09-18 11:10:00,56.66,56.66,56.35,56.36,18100.0,55.0883,55.0883,54.7869,54.7966,18100.0
2013-09-18 11:20:00,56.35,56.48,56.35,56.47,10200.0,54.7869,54.9132,54.7869,54.9035,10200.0
2013-09-18 11:30:00,56.48,56.5,56.34,56.42,33500.0,54.9132,54.9327,54.7771,54.8549,33500.0
2013-09-18 11:40:00,56.42,56.52,56.4,56.44,52700.0,54.8549,54.9521,54.8355,54.8744,52700.0
2013-09-18 11:50:00,56.45,56.47,56.35,56.36,19500.0,54.8841,54.9035,54.7869,54.7966,19500.0
2013-09-18 12:00:00,56.35,56.52,56.33,56.52,14600.0,54.7869,54.9521,54.7674,54.9521,14600.0
2013-09-18 12:10:00,56.53,56.7,56.53,56.69,27600.0,54.9619,55.1271,54.9619,55.1174,27600.0
2013-09-18 12:20:00,56.71,56.72,56.53,56.53,14100.0,55.1369,55.1466,54.9619,54.9619,14100.0
2013-09-18 12:30:00,56.51,56.63,56.5,56.59,18400.0,54.9424,55.0591,54.9327,55.0202,18400.0
2013-09-18 12:40:00,56.62,56.73,56.62,56.73,15600.0,55.0494,55.1563,55.0494,55.1563,15600.0
2013-09-18 12:50:00,56.74,56.99,56.74,56.96,30700.0,55.166,55.4091,55.166,55.3799,30700.0
2013-09-18 13:00:00,56.98,57.11,56.87,56.88,64000.0,55.3994,55.5258,55.2924,55.3022,64000.0
2013-09-18 13:10:00,56.89,56.97,56.83,56.87,19800.0,55.3119,55.3897,55.2535,55.2924,19800.0
2013-09-18 13:20:00,56.83,56.87,56.79,56.79,22500.0,55.2535,55.2924,55.2146,55.2146,22500.0
2013-09-18 13:30:00,56.81,56.82,56.73,56.76,10000.0,55.2341,55.2438,55.1563,55.1855,10000.0
2013-09-18 13:40:00,56.76,56.87,56.76,56.81,22400.0,55.1855,55.2924,55.1855,55.2341,22400.0
2013-09-18 13:50:00,56.82,56.9,56.55,56.74,49700.0,55.2438,55.3216,54.9813,55.166,49700.0
2013-09-18 14:00:00,56.75,57.53,56.75,57.33,105900.0,55.1758,55.9341,55.1758,55.7397,105900.0
2013-09-18 14:10:00,57.37,57.37,57.2,57.27,93400.0,55.7786,55.7786,55.6133,55.6813,93400.0
2013-09-18 14:20:00,57.29,57.52,57.26,57.39,74400.0,55.7008,55.9244,55.6716,55.798,74400.0
2013-09-18 14:30:00,57.42,57.44,57.12,57.23,87500.0,55.8272,55.8466,55.5355,55.6424,87500.0
2013-09-18 14:40:00,57.23,57.65,57.23,57.6,76200.0,55.6424,56.0508,55.6424,56.0022,76200.0
2013-09-18 14:50:00,57.63,57.94,57.63,57.89,75100.0,56.0313,56.3327,56.0313,56.2841,75100.0
2013-09-18 15:00:00,57.91,58.05,57.91,58.01,63100.0,56.3036,56.4397,56.3036,56.4008,63100.0
2013-09-18 15:10:00,57.99,58.06,57.94,58.0,137100.0,56.3814,56.4494,56.3327,56.3911,137100.0
2013-09-18 15:20:00,58.0,58.01,57.88,57.92,97700.0,56.3911,56.4008,56.2744,56.3133,97700.0
2013-09-18 15:30:00,57.92,58.14,57.92,58.06,97300.0,56.3133,56.5272,56.3133,56.4494,97300.0
2013-09-18 15:40:00,58.09,58.15,57.99,58.05,85400.0,56.4786,56.5369,56.3814,56.4397,85400.0
2013-09-18 15:50:00,58.04,58.11,57.96,58.1,151900.0,56.43,56.498,56.3522,56.4883,151900.0
2013-09-19 09:30:00,58.46,58.63,58.18,58.48,25000.0,56.8383,57.0036,56.5661,56.8578,25000.0
2013-09-19 09:40:00,58.5,58.65,58.35,58.65,35100.0,56.8772,57.0231,56.7314,57.0231,35100.0
2013-09-19 09:50:00,58.58,58.8,58.58,58.76,34600.0,56.955,57.1689,56.955,57.13,34600.0
2013-09-19 10:00:00,58.8,59.05,58.62,58.82,74400.0,57.1689,57.412,56.9939,57.1883,74400.0
2013-09-19 10:10:00,58.78,58.9,58.72,58.78,34900.0,57.1494,57.2661,57.0911,57.1494,34900.0
2013-09-19 10:20:00,58.79,59.19,58.78,59.05,52400.0,57.1592,57.5481,57.1494,57.412,52400.0
2013-09-19 10:30:00,59.08,59.16,59.0,59.09,24500.0,57.4411,57.5189,57.3633,57.4508,24500.0
2013-09-19 10:40:00,59.08,59.17,58.9,58.94,32900.0,57.4411,57.5286,57.2661,57.305,32900.0
2013-09-19 10:50:00,58.91,59.02,58.81,58.93,17500.0,57.2758,57.3828,57.1786,57.2953,17500.0
2013-09-19 11:00:00,58.94,58.94,58.79,58.93,21900.0,57.305,57.305,57.1592,57.2953,21900.0
2013-09-19 11:10:00,58.93,59.02,58.81,59.02,27400.0,57.2953,57.3828,57.1786,57.3828,27400.0
2013-09-19 11:20:00,59.03,59.08,58.99,59.06,23500.0,57.3925,57.4411,57.3536,57.4217,23500.0
2013-09-19 11:30:00,59.05,59.05,58.55,58.56,36200.0,57.412,57.412,56.9258,56.9355,36200.0
2013-09-19 11:40:00,58.56,58.68,58.48,58.63,16100.0,56.9355,57.0522,56.8578,57.0036,16100.0
2013-09-19 11:50:00,58.62,58.63,58.44,58.55,18700.0,56.9939,57.0036,56.8189,56.9258,18700.0
2013-09-19 12:00:00,58.53,58.61,58.46,58.49,23200.0,56.9064,56.9842,56.8383,56.8675,23200.0
2013-09-19 12:10:00,58.48,58.55,58.41,58.43,8100.0,56.8578,56.9258,56.7897,56.8092,8100.0
2013-09-19 12:20:00,58.43,58.48,58.37,58.39,11300.0,56.8092,56.8578,56.7508,56.7703,11300.0
2013-09-19 12:30:00,58.36,58.37,58.23,58.24,18700.0,56.7411,56.7508,56.6147,56.6244,18700.0
2013-09-19 12:40:00,58.25,58.27,58.19,58.24,17800.0,56.6341,56.6536,56.5758,56.6244,17800.0
2013-09-19 12:50:00,58.22,58.31,58.21,58.31,7100.0,56.605,56.6925,56.5953,56.6925,7100.0
2013-09-19 13:00:00,58.31,58.43,58.26,58.26,19800.0,56.6925,56.8092,56.6439,56.6439,19800.0
2013-09-19 13:10:00,58.26,58.36,58.21,58.34,15800.0,56.6439,56.7411,56.5953,56.7217,15800.0
2013-09-19 13:20:00,58.33,58.36,58.27,58.27,16400.0,56.7119,56.7411,56.6536,56.6536,16400.0
2013-09-19 13:30:00,58.26,58.26,58.16,58.25,8100.0,56.6439,56.6439,56.5466,56.6341,8100.0
2013-09-19 13:40:00,58.26,58.36,58.25,58.27,13100.0,56.6439,56.7411,56.6341,56.6536,13100.0
2013-09-19 13:50:00,58.27,58.27,58.16,58.16,7300.0,56.6536,56.6536,56.5466,56.5466,7300.0
2013-09-19 14:00:00,58.16,58.17,58.11,58.15,13100.0,56.5466,56.5564,56.498,56.5369,13100.0
2013-09-19 14:10:00,58.16,58.26,58.16,58.25,21900.0,56.5466,56.6439,56.5466,56.6341,21900.0
2013-09-19 14:20:00,58.26,58.27,58.19,58.21,18100.0,56.6439,56.6536,56.5758,56.5953,18100.0
2013-09-19 14:30:00,58.21,58.22,58.12,58.18,16300.0,56.5953,56.605,56.5078,56.5661,16300.0
2013-09-19 14:40:00,58.18,58.18,58.12,58.18,11800.0,56.5661,56.5661,56.5078,56.5661,11800.0
2013-09-19 14:50:00,58.17,58.21,58.11,58.2,12400.0,56.5564,56.5953,56.498,56.5855,12400.0
2013-09-19 15:00:00,58.19,58.26,58.19,58.21,24400.0,56.5758,56.6439,56.5758,56.5953,24400.0
2013-09-19 15:10:00,58.2,58.2,58.11,58.11,21700.0,56.5855,56.5855,56.498,56.498,21700.0
2013-09-19 15:20:00,58.11,58.12,58.04,58.09,39400.0,56.498,56.5078,56.43,56.4786,39400.0
2013-09-19 15:30:00,58.09,58.09,58.02,58.06,35200.0,56.4786,56.4786,56.4105,56.4494,35200.0
2013-09-19 15:40:00,58.06,58.06,57.91,57.95,65300.0,56.4494,56.4494,56.3036,56.3425,65300.0
2013-09-19 15:50:00,57.94,57.97,57.77,57.8,136400.0,56.3327,56.3619,56.1675,56.1966,136400.0
2013-09-20 09:30:00,57.84,57.84,57.1,57.21,153300.0,56.2355,56.2355,55.516,55.623,153300.0
2013-09-20 09:40:00,57.2,57.2,56.62,56.76,130300.0,55.6133,55.6133,55.0494,55.1855,130300.0
2013-09-20 09:50:00,56.77,57.06,56.73,56.94,44400.0,55.1952,55.4772,55.1563,55.3605,44400.0
2013-09-20 10:00:00,56.93,57.04,56.83,56.94,12300.0,55.3508,55.4577,55.2535,55.3605,12300.0
2013-09-20 10:10:00,56.95,57.11,56.83,56.91,20200.0,55.3702,55.5258,55.2535,55.3313,20200.0
2013-09-20 10:20:00,56.88,57.27,56.75,57.27,43700.0,55.3022,55.6813,55.1758,55.6813,43700.0
2013-09-20 10:30:00,57.27,57.57,57.21,57.57,37300.0,55.6813,55.973,55.623,55.973,37300.0
2013-09-20 10:40:00,57.55,57.69,57.44,57.69,29300.0,55.9536,56.0897,55.8466,56.0897,29300.0
2013-09-20 10:50:00,57.67,57.75,57.5,57.68,44700.0,56.0702,56.148,55.905,56.08,44700.0
2013-09-20 11:00:00,57.68,57.74,57.64,57.72,48600.0,56.08,56.1383,56.0411,56.1189,48600.0
2013-09-20 11:10:00,57.7,57.72,57.42,57.44,17800.0,56.0994,56.1189,55.8272,55.8466,17800.0
2013-09-20 11:20:00,57.44,57.44,57.1,57.17,21400.0,55.8466,55.8466,55.516,55.5841,21400.0
2013-09-20 11:30:00,57.18,57.32,57.17,57.21,20500.0,55.5938,55.7299,55.5841,55.623,20500.0
2013-09-20 11:40:00,57.24,57.27,57.05,57.09,14800.0,55.6522,55.6813,55.4674,55.5063,14800.0
2013-09-20 11:50:00,57.08,57.11,56.95,56.95,11400.0,55.4966,55.5258,55.3702,55.3702,11400.0
2013-09-20 12:00:00,56.96,57.15,56.94,57.01,20600.0,55.3799,55.5647,55.3605,55.4285,20600.0
2013-09-20 12:10:00,57.02,57.03,56.87,56.9,16700.0,55.4383,55.448,55.2924,55.3216,16700.0
2013-09-20 12:20:00,56.88,56.91,56.64,56.69,26600.0,55.3022,55.3313,55.0688,55.1174,26600.0
2013-09-20 12:30:00,56.74,56.83,56.66,56.76,20400.0,55.166,55.2535,55.0883,55.1855,20400.0
2013-09-20 12:40:00,56.75,56.81,56.73,56.8,15000.0,55.1758,55.2341,55.1563,55.2244,15000.0
2013-09-20 12:50:00,56.79,56.99,56.79,56.8,22200.0,55.2146,55.4091,55.2146,55.2244,22200.0
2013-09-20 13:00:00,56.85,56.85,56.65,56.65,7600.0,55.273,55.273,55.0785,55.0785,7600.0
2013-09-20 13:10:00,56.66,56.73,56.65,56.73,16300.0,55.0883,55.1563,55.0785,55.1563,16300.0
2013-09-20 13:20:00,56.74,56.8,56.69,56.69,11400.0,55.166,55.2244,55.1174,55.1174,11400.0
2013-09-20 13:30:00,56.7,56.73,56.61,56.63,15400.0,55.1271,55.1563,55.0396,55.0591,15400.0
2013-09-20 13:40:00,56.61,56.84,56.48,56.79,60000.0,55.0396,55.2633,54.9132,55.2146,60000.0
2013-09-20 13:50:00,56.78,56.93,56.74,56.78,30800.0,55.2049,55.3508,55.166,55.2049,30800.0
2013-09-20 14:00:00,56.77,56.96,56.71,56.91,24000.0,55.1952,55.3799,55.1369,55.3313,24000.0
2013-09-20 14:10:00,56.91,57.04,56.91,57.0,29300.0,55.3313,55.4577,55.3313,55.4188,29300.0
2013-09-20 14:20:00,57.0,57.09,56.94,57.04,20300.0,55.4188,55.5063,55.3605,55.4577,20300.0
2013-09-20 14:30:00,57.05,57.09,56.93,56.93,19300.0,55.4674,55.5063,55.3508,55.3508,19300.0
2013-09-20 14:40:00,56.94,57.01,56.87,56.97,29600.0,55.3605,55.4285,55.2924,55.3897,29600.0
2013-09-20 14:50:00,56.96,57.04,56.94,56.99,20500.0,55.3799,55.4577,55.3605,55.4091,20500.0
2013-09-20 15:00:00,57.0,57.05,56.98,57.01,26900.0,55.4188,55.4674,55.3994,55.4285,26900.0
2013-09-20 15:10:00,57.0,57.04,56.96,56.99,33300.0,55.4188,55.4577,55.3799,55.4091,33300.0
2013-09-20 15:20:00,57.0,57.02,56.91,56.92,26700.0,55.4188,55.4383,55.3313,55.341,26700.0
2013-09-20 15:30:00,56.91,56.92,56.74,56.84,73900.0,55.3313,55.341,55.166,55.2633,73900.0
2013-09-20 15:40:00,56.85,56.86,56.59,56.7,128500.0,55.273,55.2827,55.0202,55.1271,128500.0
2013-09-20 15:50:00,56.69,56.84,56.51,56.53,258700.0,55.1174,55.2633,54.9424,54.9619,258700.0
2013-09-23 09:30:00,57.03,57.03,56.06,56.16,62000.0,55.448,55.448,54.5049,54.6021,62000.0
2013-09-23 09:40:00,56.13,57.15,55.97,56.35,55000.0,54.573,55.5647,54.4174,54.7869,55000.0
2013-09-23 09:50:00,56.38,56.66,56.2,56.28,24000.0,54.816,55.0883,54.641,54.7188,24000.0
2013-09-23 10:00:00,56.22,56.48,56.2,56.2,17200.0,54.6605,54.9132,54.641,54.641,17200.0
2013-09-23 10:10:00,56.18,56.31,55.98,56.21,24200.0,54.6216,54.748,54.4271,54.6507,24200.0
2013-09-23 10:20:00,56.24,56.32,55.95,55.97,37900.0,54.6799,54.7577,54.398,54.4174,37900.0
2013-09-23 10:30:00,55.99,56.28,55.98,56.25,26100.0,54.4368,54.7188,54.4271,54.6896,26100.0
2013-09-23 10:40:00,56.25,56.36,56.11,56.11,34800.0,54.6896,54.7966,54.5535,54.5535,34800.0
2013-09-23 10:50:00,56.12,56.12,55.84,55.99,40800.0,54.5632,54.5632,54.291,54.4368,40800.0
2013-09-23 11:00:00,56.0,56.19,55.75,55.75,32300.0,54.4466,54.6313,54.2035,54.2035,32300.0
2013-09-23 11:10:00,55.76,55.86,55.74,55.8,33600.0,54.2132,54.3104,54.1938,54.2521,33600.0
2013-09-23 11:20:00,55.8,55.91,55.7,55.71,31800.0,54.2521,54.3591,54.1549,54.1646,31800.0
2013-09-23 11:30:00,55.75,56.09,55.75,56.09,11700.0,54.2035,54.5341,54.2035,54.5341,11700.0
2013-09-23 11:40:00,56.09,56.18,56.02,56.13,27700.0,54.5341,54.6216,54.466,54.573,27700.0
2013-09-23 11:50:00,56.19,56.28,56.08,56.17,17500.0,54.6313,54.7188,54.5243,54.6118,17500.0
2013-09-23 12:00:00,56.15,56.27,56.14,56.16,10600.0,54.5924,54.7091,54.5827,54.6021,10600.0
2013-09-23 12:10:00,56.17,56.4,56.17,56.36,15700.0,54.6118,54.8355,54.6118,54.7966,15700.0
2013-09-23 12:20:00,56.32,56.47,56.32,56.41,10600.0,54.7577,54.9035,54.7577,54.8452,10600.0
2013-09-23 12:30:00,56.42,56.55,56.37,56.55,13300.0,54.8549,54.9813,54.8063,54.9813,13300.0
2013-09-23 12:40:00,56.55,56.6,56.42,56.44,11100.0,54.9813,55.0299,54.8549,54.8744,11100.0
2013-09-23 12:50:00,56.45,56.75,56.45,56.75,15300.0,54.8841,55.1758,54.8841,55.1758,15300.0
2013-09-23 13:00:00,56.72,56.75,56.66,56.72,18000.0,55.1466,55.1758,55.0883,55.1466,18000.0
2013-09-23 13:10:00,56.73,56.77,56.6,56.6,36500.0,55.1563,55.1952,55.0299,55.0299,36500.0
2013-09-23 13:20:00,56.6,56.79,56.54,56.71,24600.0,55.0299,55.2146,54.9716,55.1369,24600.0
2013-09-23 13:30:00,56.68,56.69,56.61,56.65,12400.0,55.1077,55.1174,55.0396,55.0785,12400.0
2013-09-23 13:40:00,56.65,56.73,56.6,56.66,10800.0,55.0785,55.1563,55.0299,55.0883,10800.0
2013-09-23 13:50:00,56.67,56.86,56.67,56.78,25600.0,55.098,55.2827,55.098,55.2049,25600.0
2013-09-23 14:00:00,56.78,56.89,56.77,56.85,14000.0,55.2049,55.3119,55.1952,55.273,14000.0
2013-09-23 14:10:00,56.86,56.93,56.81,56.84,15300.0,55.2827,55.3508,55.2341,55.2633,15300.0
2013-09-23 14:20:00,56.84,56.87,56.55,56.62,31500.0,55.2633,55.2924,54.9813,55.0494,31500.0
2013-09-23 14:30:00,56.66,56.76,56.59,56.74,31900.0,55.0883,55.1855,55.0202,55.166,31900.0
2013-09-23 14:40:00,56.76,56.77,56.68,56.72,10700.0,55.1855,55.1952,55.1077,55.1466,10700.0
2013-09-23 14:50:00,56.73,56.94,56.72,56.91,21600.0,55.1563,55.3605,55.1466,55.3313,21600.0
2013-09-23 15:00:00,56.9,56.9,56.82,56.85,29900.0,55.3216,55.3216,55.2438,55.273,29900.0
2013-09-23 15:10:00,56.84,56.87,56.76,56.83,70400.0,55.2633,55.2924,55.1855,55.2535,70400.0
2013-09-23 15:20:00,56.83,56.83,56.67,56.68,26500.0,55.2535,55.2535,55.098,55.1077,26500.0
2013-09-23 15:30:00,56.68,56.8,56.67,56.78,30300.0,55.1077,55.2244,55.098,55.2049,30300.0
2013-09-23 15:40:00,56.79,56.79,56.64,56.65,43500.0,55.2146,55.2146,55.0688,55.0785,43500.0
2013-09-23 15:50:00,56.62,56.66,56.53,56.55,95300.0,55.0494,55.0883,54.9619,54.9813,95300.0
2013-09-24 09:30:00,56.5,56.65,56.39,56.6,80500.0,54.9327,55.0785,54.8257,55.0299,80500.0
2013-09-24 09:40:00,56.6,56.77,56.5,56.62,45200.0,55.0299,55.1952,54.9327,55.0494,45200.0
2013-09-24 09:50:00,56.62,56.71,56.44,56.44,30500.0,55.0494,55.1369,54.8744,54.8744,30500.0
2013-09-24 10:00:00,56.4,56.55,56.19,56.37,50300.0,54.8355,54.9813,54.6313,54.8063,50300.0
2013-09-24 10:10:00,56.38,56.53,56.02,56.17,52600.0,54.816,54.9619,54.466,54.6118,52600.0
2013-09-24 10:20:00,56.15,56.39,56.1,56.31,36600.0,54.5924,54.8257,54.5438,54.748,36600.0
2013-09-24 10:30:00,56.35,56.54,56.13,56.51,36300.0,54.7869,54.9716,54.573,54.9424,36300.0
2013-09-24 10:40:00,56.52,56.77,56.48,56.56,47100.0,54.9521,55.1952,54.9132,54.991,47100.0
2013-09-24 10:50:00,56.54,56.72,56.52,56.52,30400.0,54.9716,55.1466,54.9521,54.9521,30400.0
2013-09-24 11:00:00,56.53,56.74,56.53,56.66,23800.0,54.9619,55.166,54.9619,55.0883,23800.0
2013-09-24 11:10:00,56.65,56.8,56.62,56.78,22200.0,55.0785,55.2244,55.0494,55.2049,22200.0
2013-09-24 11:20:00,56.78,56.78,56.56,56.56,24600.0,55.2049,55.2049,54.991,54.991,24600.0
2013-09-24 11:30:00,56.58,56.71,56.51,56.66,25800.0,55.0105,55.1369,54.9424,55.0883,25800.0
2013-09-24 11:40:00,56.67,56.78,56.66,56.66,16400.0,55.098,55.2049,55.0883,55.0883,16400.0
2013-09-24 11:50:00,56.65,56.65,56.41,56.56,45700.0,55.0785,55.0785,54.8452,54.991,45700.0
2013-09-24 12:00:00,56.58,56.69,56.52,56.64,40100.0,55.0105,55.1174,54.9521,55.0688,40100.0
2013-09-24 12:10:00,56.64,56.66,56.59,56.61,15600.0,55.0688,55.0883,55.0202,55.0396,15600.0
2013-09-24 12:20:00,56.63,56.8,56.6,56.72,35000.0,55.0591,55.2244,55.0299,55.1466,35000.0
2013-09-24 12:30:00,56.72,56.89,56.69,56.72,37600.0,55.1466,55.3119,55.1174,55.1466,37600.0
2013-09-24 12:40:00,56.71,56.88,56.69,56.88,17100.0,55.1369,55.3022,55.1174,55.3022,17100.0
2013-09-24 12:50:00,56.84,56.86,56.73,56.83,25100.0,55.2633,55.2827,55.1563,55.2535,25100.0
2013-09-24 13:00:00,56.78,57.04,56.78,57.04,16100.0,55.2049,55.4577,55.2049,55.4577,16100.0
2013-09-24 13:10:00,57.07,57.17,57.02,57.13,12600.0,55.4869,55.5841,55.4383,55.5452,12600.0
2013-09-24 13:20:00,57.13,57.24,57.05,57.15,10200.0,55.5452,55.6522,55.4674,55.5647,10200.0
2013-09-24 13:30:00,57.15,57.15,56.94,57.01,8800.0,55.5647,55.5647,55.3605,55.4285,8800.0
2013-09-24 13:40:00,56.98,57.14,56.98,57.11,9000.0,55.3994,55.5549,55.3994,55.5258,9000.0
2013-09-24 13:50:00,57.09,57.11,56.97,57.01,7600.0,55.5063,55.5258,55.3897,55.4285,7600.0
2013-09-24 14:00:00,57.0,57.16,57.0,57.15,13100.0,55.4188,55.5744,55.4188,55.5647,13100.0
2013-09-24 14:10:00,57.14,57.19,57.06,57.18,9000.0,55.5549,55.6036,55.4772,55.5938,9000.0
2013-09-24 14:20:00,57.17,57.19,57.07,57.14,21300.0,55.5841,55.6036,55.4869,55.5549,21300.0
2013-09-24 14:30:00,57.13,57.15,57.07,57.1,15600.0,55.5452,55.5647,55.4869,55.516,15600.0
2013-09-24 14:40:00,57.11,57.14,57.05,57.05,15600.0,55.5258,55.5549,55.4674,55.4674,15600.0
2013-09-24 14:50:00,57.05,57.05,56.85,56.87,16600.0,55.4674,55.4674,55.273,55.2924,16600.0
2013-09-24 15:00:00,56.84,56.88,56.77,56.86,27900.0,55.2633,55.3022,55.1952,55.2827,27900.0
2013-09-24 15:10:00,56.86,57.05,56.84,56.99,19800.0,55.2827,55.4674,55.2633,55.4091,19800.0
2013-09-24 15:20:00,56.99,57.02,56.8,56.87,26600.0,55.4091,55.4383,55.2244,55.2924,26600.0
2013-09-24 15:30:00,56.88,56.88,56.7,56.73,27500.0,55.3022,55.3022,55.1271,55.1563,27500.0
2013-09-24 15:40:00,56.73,56.78,56.59,56.6,50000.0,55.1563,55.2049,55.0202,55.0299,50000.0
2013-09-24 15:50:00,56.6,56.66,56.52,56.61,72600.0,55.0299,55.0883,54.9521,55.0396,72600.0
2013-09-25 09:30:00,56.86,56.86,56.35,56.4,52900.0,55.2827,55.2827,54.7869,54.8355,52900.0
2013-09-25 09:40:00,56.39,56.58,56.06,56.3,26100.0,54.8257,55.0105,54.5049,54.7382,26100.0
2013-09-25 09:50:00,56.23,56.45,56.01,56.44,17300.0,54.6702,54.8841,54.4563,54.8744,17300.0
2013-09-25 10:00:00,56.43,56.72,56.25,56.32,31700.0,54.8646,55.1466,54.6896,54.7577,31700.0
2013-09-25 10:10:00,56.39,56.52,56.26,56.44,28700.0,54.8257,54.9521,54.6994,54.8744,28700.0
2013-09-25 10:20:00,56.41,56.75,56.39,56.74,17200.0,54.8452,55.1758,54.8257,55.166,17200.0
2013-09-25 10:30:00,56.76,56.94,56.59,56.86,28500.0,55.1855,55.3605,55.0202,55.2827,28500.0
2013-09-25 10:40:00,56.89,57.01,56.57,56.61,17000.0,55.3119,55.4285,55.0008,55.0396,17000.0
2013-09-25 10:50:00,56.67,56.8,56.6,56.64,8700.0,55.098,55.2244,55.0299,55.0688,8700.0
2013-09-25 11:00:00,56.64,56.68,56.46,56.5,10100.0,55.0688,55.1077,54.8938,54.9327,10100.0
2013-09-25 11:10:00,56.59,56.91,56.54,56.9,15900.0,55.0202,55.3313,54.9716,55.3216,15900.0
2013-09-25 11:20:00,56.93,57.0,56.78,57.0,11900.0,55.3508,55.4188,55.2049,55.4188,11900.0
2013-09-25 11:30:00,57.02,57.21,57.02,57.2,4900.0,55.4383,55.623,55.4383,55.6133,4900.0
2013-09-25 11:40:00,57.18,57.21,57.06,57.18,9400.0,55.5938,55.623,55.4772,55.5938,9400.0
2013-09-25 11:50:00,57.21,57.33,57.15,57.23,15200.0,55.623,55.7397,55.5647,55.6424,15200.0
2013-09-25 12:00:00,57.19,57.29,57.14,57.27,13100.0,55.6036,55.7008,55.5549,55.6813,13100.0
2013-09-25 12:10:00,57.29,57.32,57.22,57.31,4900.0,55.7008,55.7299,55.6327,55.7202,4900.0
2013-09-25 12:20:00,57.3,57.3,57.07,57.21,16300.0,55.7105,55.7105,55.4869,55.623,16300.0
2013-09-25 12:30:00,57.21,57.34,57.21,57.31,12100.0,55.623,55.7494,55.623,55.7202,12100.0
2013-09-25 12:40:00,57.31,57.49,57.28,57.49,22100.0,55.7202,55.8952,55.6911,55.8952,22100.0
2013-09-25 12:50:00,57.48,57.52,57.37,57.49,15000.0,55.8855,55.9244,55.7786,55.8952,15000.0
2013-09-25 13:00:00,57.48,57.53,57.43,57.49,11900.0,55.8855,55.9341,55.8369,55.8952,11900.0
2013-09-25 13:10:00,57.49,57.53,57.42,57.43,7700.0,55.8952,55.9341,55.8272,55.8369,7700.0
2013-09-25 13:20:00,57.41,57.42,57.22,57.23,17700.0,55.8175,55.8272,55.6327,55.6424,17700.0
2013-09-25 13:30:00,57.22,57.23,56.93,56.95,17200.0,55.6327,55.6424,55.3508,55.3702,17200.0
2013-09-25 13:40:00,56.86,57.0,56.86,56.98,5400.0,55.2827,55.4188,55.2827,55.3994,5400.0
2013-09-25 13:50:00,57.01,57.08,56.79,57.02,17700.0,55.4285,55.4966,55.2146,55.4383,17700.0
2013-09-25 14:00:00,57.01,57.14,57.01,57.01,7200.0,55.4285,55.5549,55.4285,55.4285,7200.0
2013-09-25 14:10:00,56.98,57.21,56.94,57.08,13200.0,55.3994,55.623,55.3605,55.4966,13200.0
2013-09-25 14:20:00,57.07,57.13,56.98,57.1,12000.0,55.4869,55.5452,55.3994,55.516,12000.0
2013-09-25 14:30:00,57.05,57.05,56.9,56.94,7300.0,55.4674,55.4674,55.3216,55.3605,7300.0
2013-09-25 14:40:00,56.96,57.12,56.92,57.0,11100.0,55.3799,55.5355,55.341,55.4188,11100.0
2013-09-25 14:50:00,56.97,57.0,56.88,56.88,5900.0,55.3897,55.4188,55.3022,55.3022,5900.0
2013-09-25 15:00:00,56.89,56.97,56.83,56.93,15700.0,55.3119,55.3897,55.2535,55.3508,15700.0
2013-09-25 15:10:00,56.93,57.2,56.93,57.16,52600.0,55.3508,55.6133,55.3508,55.5744,52600.0
2013-09-25 15:20:00,57.15,57.16,56.96,57.0,17300.0,55.5647,55.5744,55.3799,55.4188,17300.0
2013-09-25 15:30:00,57.01,57.12,56.97,57.03,19600.0,55.4285,55.5355,55.3897,55.448,19600.0
2013-09-25 15:40:00,57.03,57.09,56.92,56.92,22300.0,55.448,55.5063,55.341,55.341,22300.0
2013-09-25 15:50:00,56.92,56.92,56.79,56.79,72600.0,55.341,55.341,55.2146,55.2146,72600.0
2013-09-26 09:30:00,56.8,57.49,56.8,57.32,48900.0,55.2244,55.8952,55.2244,55.7299,48900.0
2013-09-26 09:40:00,57.39,57.7,57.3,57.67,44400.0,55.798,56.0994,55.7105,56.0702,44400.0
2013-09-26 09:50:00,57.66,57.68,57.38,57.65,16700.0,56.0605,56.08,55.7883,56.0508,16700.0
2013-09-26 10:00:00,57.68,58.06,57.67,58.0,34800.0,56.08,56.4494,56.0702,56.3911,34800.0
2013-09-26 10:10:00,58.0,58.01,57.71,57.9,28400.0,56.3911,56.4008,56.1091,56.2939,28400.0
2013-09-26 10:20:00,57.91,57.99,57.74,57.98,27200.0,56.3036,56.3814,56.1383,56.3716,27200.0
2013-09-26 10:30:00,57.95,58.08,57.92,57.99,25800.0,56.3425,56.4689,56.3133,56.3814,25800.0
2013-09-26 10:40:00,58.0,58.08,57.66,57.94,39200.0,56.3911,56.4689,56.0605,56.3327,39200.0
2013-09-26 10:50:00,57.9,57.93,57.69,57.77,26500.0,56.2939,56.323,56.0897,56.1675,26500.0
2013-09-26 11:00:00,57.76,57.76,57.48,57.58,13800.0,56.1577,56.1577,55.8855,55.9827,13800.0
2013-09-26 11:10:00,57.59,57.78,57.49,57.59,27900.0,55.9925,56.1772,55.8952,55.9925,27900.0
2013-09-26 11:20:00,57.56,57.9,57.55,57.79,36500.0,55.9633,56.2939,55.9536,56.1869,36500.0
2013-09-26 11:30:00,57.72,57.83,57.67,57.67,13800.0,56.1189,56.2258,56.0702,56.0702,13800.0
2013-09-26 11:40:00,57.67,57.85,57.67,57.82,12500.0,56.0702,56.2452,56.0702,56.2161,12500.0
2013-09-26 11:50:00,57.78,57.84,57.61,57.8,13200.0,56.1772,56.2355,56.0119,56.1966,13200.0
2013-09-26 12:00:00,57.83,57.83,57.77,57.8,11900.0,56.2258,56.2258,56.1675,56.1966,11900.0
2013-09-26 12:10:00,57.83,57.86,57.8,57.82,25200.0,56.2258,56.255,56.1966,56.2161,25200.0
2013-09-26 12:20:00,57.81,57.88,57.81,57.85,32500.0,56.2064,56.2744,56.2064,56.2452,32500.0
2013-09-26 12:30:00,57.85,57.99,57.85,57.98,22500.0,56.2452,56.3814,56.2452,56.3716,22500.0
2013-09-26 12:40:00,57.98,58.15,57.97,58.15,35200.0,56.3716,56.5369,56.3619,56.5369,35200.0
2013-09-26 12:50:00,58.13,58.15,58.0,58.05,26800.0,56.5175,56.5369,56.3911,56.4397,26800.0
2013-09-26 13:00:00,58.05,58.12,58.01,58.12,18900.0,56.4397,56.5078,56.4008,56.5078,18900.0
2013-09-26 13:10:00,58.1,58.14,58.05,58.1,15700.0,56.4883,56.5272,56.4397,56.4883,15700.0
2013-09-26 13:20:00,58.09,58.22,58.08,58.21,25400.0,56.4786,56.605,56.4689,56.5953,25400.0
2013-09-26 13:30:00,58.22,58.28,57.94,57.98,23800.0,56.605,56.6633,56.3327,56.3716,23800.0
2013-09-26 13:40:00,57.98,58.01,57.86,57.96,23500.0,56.3716,56.4008,56.255,56.3522,23500.0
2013-09-26 13:50:00,57.96,57.98,57.76,57.77,23700.0,56.3522,56.3716,56.1577,56.1675,23700.0
2013-09-26 14:00:00,57.75,57.89,57.66,57.89,23200.0,56.148,56.2841,56.0605,56.2841,23200.0
2013-09-26 14:10:00,57.88,58.02,57.77,57.8,32800.0,56.2744,56.4105,56.1675,56.1966,32800.0
2013-09-26 14:20:00,57.8,57.85,57.66,57.85,16500.0,56.1966,56.2452,56.0605,56.2452,16500.0
2013-09-26 14:30:00,57.82,57.84,57.72,57.81,17000.0,56.2161,56.2355,56.1189,56.2064,17000.0
2013-09-26 14:40:00,57.8,57.8,57.66,57.66,18900.0,56.1966,56.1966,56.0605,56.0605,18900.0
2013-09-26 14:50:00,57.64,57.79,57.64,57.71,17600.0,56.0411,56.1869,56.0411,56.1091,17600.0
2013-09-26 15:00:00,57.7,57.75,57.62,57.7,23500.0,56.0994,56.148,56.0216,56.0994,23500.0
2013-09-26 15:10:00,57.7,57.71,57.62,57.68,27400.0,56.0994,56.1091,56.0216,56.08,27400.0
2013-09-26 15:20:00,57.68,57.71,57.61,57.64,27400.0,56.08,56.1091,56.0119,56.0411,27400.0
2013-09-26 15:30:00,57.64,57.71,57.6,57.61,46900.0,56.0411,56.1091,56.0022,56.0119,46900.0
2013-09-26 15:40:00,57.61,57.64,57.55,57.6,93800.0,56.0119,56.0411,55.9536,56.0022,93800.0
2013-09-26 15:50:00,57.6,57.66,57.5,57.65,140100.0,56.0022,56.0605,55.905,56.0508,140100.0
2013-09-27 09:30:00,57.53,57.59,57.01,57.03,40800.0,55.9341,55.9925,55.4285,55.448,40800.0
2013-09-27 09:40:00,56.99,57.37,56.97,57.19,23400.0,55.4091,55.7786,55.3897,55.6036,23400.0
2013-09-27 09:50:00,57.08,57.25,57.0,57.1,30700.0,55.4966,55.6619,55.4188,55.516,30700.0
2013-09-27 10:00:00,57.06,57.3,56.9,56.96,26200.0,55.4772,55.7105,55.3216,55.3799,26200.0
2013-09-27 10:10:00,57.01,57.37,57.01,57.22,21400.0,55.4285,55.7786,55.4285,55.6327,21400.0
2013-09-27 10:20:00,57.25,57.44,57.2,57.29,28700.0,55.6619,55.8466,55.6133,55.7008,28700.0
2013-09-27 10:30:00,57.32,57.94,57.32,57.66,37100.0,55.7299,56.3327,55.7299,56.0605,37100.0
2013-09-27 10:40:00,57.68,57.68,57.43,57.54,20500.0,56.08,56.08,55.8369,55.9438,20500.0
2013-09-27 10:50:00,57.54,57.54,57.33,57.51,16200.0,55.9438,55.9438,55.7397,55.9147,16200.0
2013-09-27 11:00:00,57.52,57.65,57.28,57.29,29900.0,55.9244,56.0508,55.6911,55.7008,29900.0
2013-09-27 11:10:00,57.32,57.44,57.2,57.2,8700.0,55.7299,55.8466,55.6133,55.6133,8700.0
2013-09-27 11:20:00,57.21,57.4,57.21,57.36,12100.0,55.623,55.8077,55.623,55.7688,12100.0
2013-09-27 11:30:00,57.34,57.6,57.28,57.52,8900.0,55.7494,56.0022,55.6911,55.9244,8900.0
2013-09-27 11:40:00,57.52,57.53,57.36,57.43,18500.0,55.9244,55.9341,55.7688,55.8369,18500.0
2013-09-27 11:50:00,57.37,57.47,57.2,57.35,22600.0,55.7786,55.8758,55.6133,55.7591,22600.0
2013-09-27 12:00:00,57.33,57.49,57.31,57.47,6500.0,55.7397,55.8952,55.7202,55.8758,6500.0
2013-09-27 12:10:00,57.45,57.63,57.45,57.61,13100.0,55.8563,56.0313,55.8563,56.0119,13100.0
2013-09-27 12:20:00,57.59,57.63,57.54,57.54,8500.0,55.9925,56.0313,55.9438,55.9438,8500.0
2013-09-27 12:30:00,57.54,57.58,57.43,57.46,5800.0,55.9438,55.9827,55.8369,55.8661,5800.0
2013-09-27 12:40:00,57.47,57.54,57.44,57.53,6900.0,55.8758,55.9438,55.8466,55.9341,6900.0
2013-09-27 12:50:00,57.51,57.59,57.51,57.57,10700.0,55.9147,55.9925,55.9147,55.973,10700.0
2013-09-27 13:00:00,57.59,57.61,57.56,57.56,8900.0,55.9925,56.0119,55.9633,55.9633,8900.0
2013-09-27 13:10:00,57.53,57.61,57.51,57.55,12800.0,55.9341,56.0119,55.9147,55.9536,12800.0
2013-09-27 13:20:00,57.57,57.63,57.45,57.54,11200.0,55.973,56.0313,55.8563,55.9438,11200.0
2013-09-27 13:30:00,57.53,57.63,57.49,57.58,8500.0,55.9341,56.0313,55.8952,55.9827,8500.0
2013-09-27 13:40:00,57.57,57.64,57.51,57.51,8600.0,55.973,56.0411,55.9147,55.9147,8600.0
2013-09-27 13:50:00,57.54,57.61,57.51,57.55,12000.0,55.9438,56.0119,55.9147,55.9536,12000.0
2013-09-27 14:00:00,57.55,57.62,57.51,57.58,25300.0,55.9536,56.0216,55.9147,55.9827,25300.0
2013-09-27 14:10:00,57.6,57.61,57.54,57.59,12600.0,56.0022,56.0119,55.9438,55.9925,12600.0
2013-09-27 14:20:00,57.61,57.64,57.54,57.64,11500.0,56.0119,56.0411,55.9438,56.0411,11500.0
2013-09-27 14:30:00,57.62,57.62,57.42,57.53,8200.0,56.0216,56.0216,55.8272,55.9341,8200.0
2013-09-27 14:40:00,57.51,57.53,57.44,57.49,15600.0,55.9147,55.9341,55.8466,55.8952,15600.0
2013-09-27 14:50:00,57.5,57.54,57.47,57.51,26000.0,55.905,55.9438,55.8758,55.9147,26000.0
2013-09-27 15:00:00,57.49,57.52,57.45,57.49,20900.0,55.8952,55.9244,55.8563,55.8952,20900.0
2013-09-27 15:10:00,57.49,57.56,57.44,57.45,13200.0,55.8952,55.9633,55.8466,55.8563,13200.0
2013-09-27 15:20:00,57.45,57.58,57.45,57.57,19100.0,55.8563,55.9827,55.8563,55.973,19100.0
2013-09-27 15:30:00,57.56,57.65,57.53,57.61,19400.0,55.9633,56.0508,55.9341,56.0119,19400.0
2013-09-27 15:40:00,57.6,57.62,57.49,57.54,24600.0,56.0022,56.0216,55.8952,55.9438,24600.0
2013-09-27 15:50:00,57.55,57.73,57.51,57.68,153000.0,55.9536,56.1286,55.9147,56.08,153000.0
2013-09-30 09:30:00,56.63,56.7,56.25,56.46,54600.0,55.0591,55.1271,54.6896,54.8938,54600.0
2013-09-30 09:40:00,56.44,56.93,56.36,56.59,58300.0,54.8744,55.3508,54.7966,55.0202,58300.0
2013-09-30 09:50:00,56.42,56.85,56.36,56.77,48600.0,54.8549,55.273,54.7966,55.1952,48600.0
2013-09-30 10:00:00,56.75,57.36,56.74,57.26,39900.0,55.1758,55.7688,55.166,55.6716,39900.0
2013-09-30 10:10:00,57.31,57.8,57.31,57.64,68000.0,55.7202,56.1966,55.7202,56.0411,68000.0
2013-09-30 10:20:00,57.64,57.97,57.63,57.9,36500.0,56.0411,56.3619,56.0313,56.2939,36500.0
2013-09-30 10:30:00,57.93,58.03,57.82,57.93,42200.0,56.323,56.4203,56.2161,56.323,42200.0
2013-09-30 10:40:00,57.89,58.39,57.85,58.09,44600.0,56.2841,56.7703,56.2452,56.4786,44600.0
2013-09-30 10:50:00,58.1,58.23,57.89,58.1,26500.0,56.4883,56.6147,56.2841,56.4883,26500.0
2013-09-30 11:00:00,58.13,58.28,57.97,58.01,19100.0,56.5175,56.6633,56.3619,56.4008,19100.0
2013-09-30 11:10:00,57.96,58.04,57.79,57.97,26600.0,56.3522,56.43,56.1869,56.3619,26600.0
2013-09-30 11:20:00,57.97,58.0,57.79,57.97,33500.0,56.3619,56.3911,56.1869,56.3619,33500.0
2013-09-30 11:30:00,57.96,57.98,57.78,57.86,20900.0,56.3522,56.3716,56.1772,56.255,20900.0
2013-09-30 11:40:00,57.89,58.01,57.82,57.84,21300.0,56.2841,56.4008,56.2161,56.2355,21300.0
2013-09-30 11:50:00,57.84,58.0,57.83,57.96,20200.0,56.2355,56.3911,56.2258,56.3522,20200.0
2013-09-30 12:00:00,57.91,57.94,57.57,57.61,23800.0,56.3036,56.3327,55.973,56.0119,23800.0
2013-09-30 12:10:00,57.63,57.78,57.63,57.69,19000.0,56.0313,56.1772,56.0313,56.0897,19000.0
2013-09-30 12:20:00,57.68,57.7,57.62,57.67,9600.0,56.08,56.0994,56.0216,56.0702,9600.0
2013-09-30 12:30:00,57.67,57.75,57.64,57.66,21900.0,56.0702,56.148,56.0411,56.0605,21900.0
2013-09-30 12:40:00,57.66,57.84,57.6,57.82,17300.0,56.0605,56.2355,56.0022,56.2161,17300.0
2013-09-30 12:50:00,57.8,57.85,57.75,57.79,16600.0,56.1966,56.2452,56.148,56.1869,16600.0
2013-09-30 13:00:00,57.75,57.96,57.75,57.91,16300.0,56.148,56.3522,56.148,56.3036,16300.0
2013-09-30 13:10:00,57.92,58.17,57.92,58.17,15500.0,56.3133,56.5564,56.3133,56.5564,15500.0
2013-09-30 13:20:00,58.17,58.17,58.02,58.12,22700.0,56.5564,56.5564,56.4105,56.5078,22700.0
2013-09-30 13:30:00,58.12,58.39,58.12,58.21,19800.0,56.5078,56.7703,56.5078,56.5953,19800.0
2013-09-30 13:40:00,58.23,58.29,58.09,58.26,47300.0,56.6147,56.673,56.4786,56.6439,47300.0
2013-09-30 13:50:00,58.25,58.26,58.0,58.06,29000.0,56.6341,56.6439,56.3911,56.4494,29000.0
2013-09-30 14:00:00,58.07,58.41,58.02,58.41,26300.0,56.4591,56.7897,56.4105,56.7897,26300.0
2013-09-30 14:10:00,58.41,58.41,58.27,58.39,19800.0,56.7897,56.7897,56.6536,56.7703,19800.0
2013-09-30 14:20:00,58.37,58.55,58.3,58.41,44600.0,56.7508,56.9258,56.6828,56.7897,44600.0
2013-09-30 14:30:00,58.38,58.48,58.28,58.48,50000.0,56.7605,56.8578,56.6633,56.8578,50000.0
2013-09-30 14:40:00,58.47,58.64,58.44,58.63,28900.0,56.848,57.0133,56.8189,57.0036,28900.0
2013-09-30 14:50:00,58.64,58.75,58.64,58.68,35600.0,57.0133,57.1203,57.0133,57.0522,35600.0
2013-09-30 15:00:00,58.68,58.68,58.35,58.36,41900.0,57.0522,57.0522,56.7314,56.7411,41900.0
2013-09-30 15:10:00,58.37,58.37,58.04,58.06,39700.0,56.7508,56.7508,56.43,56.4494,39700.0
2013-09-30 15:20:00,58.07,58.21,58.06,58.16,37000.0,56.4591,56.5953,56.4494,56.5466,37000.0
2013-09-30 15:30:00,58.17,58.29,58.12,58.2,51800.0,56.5564,56.673,56.5078,56.5855,51800.0
2013-09-30 15:40:00,58.2,58.28,58.15,58.2,63600.0,56.5855,56.6633,56.5369,56.5855,63600.0
2013-09-30 15:50:00,58.17,58.33,58.06,58.27,183100.0,56.5564,56.7119,56.4494,56.6536,183100.0
2013-10-01 09:30:00,58.4,59.75,58.25,59.2,115700.0,56.78,58.0925,56.6341,57.5578,115700.0
2013-10-01 09:40:00,59.19,59.72,59.19,59.56,76700.0,57.5481,58.0634,57.5481,57.9078,76700.0
2013-10-01 09:50:00,59.52,59.72,59.03,59.27,54800.0,57.8689,58.0634,57.3925,57.6259,54800.0
2013-10-01 10:00:00,59.34,60.38,59.29,60.06,256500.0,57.6939,58.7051,57.6453,58.3939,256500.0
2013-10-01 10:10:00,60.07,60.23,59.66,60.05,74300.0,58.4037,58.5592,58.005,58.3842,74300.0
2013-10-01 10:20:00,60.04,60.32,60.01,60.02,131800.0,58.3745,58.6467,58.3453,58.355,131800.0
2013-10-01 10:30:00,60.08,60.2,60.0,60.07,58000.0,58.4134,58.5301,58.3356,58.4037,58000.0
2013-10-01 10:40:00,60.08,60.1,60.0,60.0,53300.0,58.4134,58.4328,58.3356,58.3356,53300.0
2013-10-01 10:50:00,60.03,60.04,59.79,59.91,40700.0,58.3648,58.3745,58.1314,58.2481,40700.0
2013-10-01 11:00:00,59.9,59.97,59.71,59.79,50900.0,58.2384,58.3064,58.0536,58.1314,50900.0
2013-10-01 11:10:00,59.76,59.88,59.68,59.69,79700.0,58.1023,58.2189,58.0245,58.0342,79700.0
2013-10-01 11:20:00,59.7,59.82,59.49,59.68,47100.0,58.0439,58.1606,57.8398,58.0245,47100.0
2013-10-01 11:30:00,59.72,59.79,59.69,59.74,32800.0,58.0634,58.1314,58.0342,58.0828,32800.0
2013-10-01 11:40:00,59.74,59.78,59.54,59.65,26600.0,58.0828,58.1217,57.8884,57.9953,26600.0
2013-10-01 11:50:00,59.64,59.79,59.61,59.71,44800.0,57.9856,58.1314,57.9564,58.0536,44800.0
2013-10-01 12:00:00,59.71,59.89,59.7,59.89,42900.0,58.0536,58.2287,58.0439,58.2287,42900.0
2013-10-01 12:10:00,59.89,59.89,59.8,59.81,24800.0,58.2287,58.2287,58.1412,58.1509,24800.0
2013-10-01 12:20:00,59.8,59.83,59.72,59.83,27200.0,58.1412,58.1703,58.0634,58.1703,27200.0
2013-10-01 12:30:00,59.83,59.83,59.72,59.75,28900.0,58.1703,58.1703,58.0634,58.0925,28900.0
2013-10-01 12:40:00,59.76,59.88,59.76,59.81,39000.0,58.1023,58.2189,58.1023,58.1509,39000.0
2013-10-01 12:50:00,59.83,59.84,59.53,59.69,25200.0,58.1703,58.18,57.8786,58.0342,25200.0
2013-10-01 13:00:00,59.73,59.73,59.33,59.47,57900.0,58.0731,58.0731,57.6842,57.8203,57900.0
2013-10-01 13:10:00,59.53,59.53,59.21,59.36,49800.0,57.8786,57.8786,57.5675,57.7134,49800.0
2013-10-01 13:20:00,59.4,59.63,59.35,59.63,41900.0,57.7522,57.9759,57.7036,57.9759,41900.0
2013-10-01 13:30:00,59.65,59.69,59.42,59.47,32900.0,57.9953,58.0342,57.7717,57.8203,32900.0
2013-10-01 13:40:00,59.48,59.58,59.42,59.47,20000.0,57.83,57.9273,57.7717,57.8203,20000.0
2013-10-01 13:50:00,59.47,59.73,59.47,59.72,19200.0,57.8203,58.0731,57.8203,58.0634,19200.0
2013-10-01 14:00:00,59.73,59.75,59.5,59.53,30300.0,58.0731,58.0925,57.8495,57.8786,30300.0
2013-10-01 14:10:00,59.54,59.56,59.14,59.15,33000.0,57.8884,57.9078,57.4995,57.5092,33000.0
2013-10-01 14:20:00,59.15,59.16,58.95,58.97,38900.0,57.5092,57.5189,57.3147,57.3342,38900.0
2013-10-01 14:30:00,58.98,59.28,58.98,59.24,39200.0,57.3439,57.6356,57.3439,57.5967,39200.0
2013-10-01 14:40:00,59.26,59.34,59.11,59.15,57300.0,57.6161,57.6939,57.4703,57.5092,57300.0
2013-10-01 14:50:00,59.15,59.15,58.96,59.03,94800.0,57.5092,57.5092,57.3245,57.3925,94800.0
2013-10-01 15:00:00,59.02,59.18,58.98,59.18,42400.0,57.3828,57.5384,57.3439,57.5384,42400.0
2013-10-01 15:10:00,59.17,59.29,59.09,59.15,44800.0,57.5286,57.6453,57.4508,57.5092,44800.0
2013-10-01 15:20:00,59.14,59.16,59.05,59.05,42100.0,57.4995,57.5189,57.412,57.412,42100.0
2013-10-01 15:30:00,59.05,59.42,59.05,59.29,77100.0,57.412,57.7717,57.412,57.6453,77100.0
2013-10-01 15:40:00,59.26,59.3,59.17,59.24,102700.0,57.6161,57.655,57.5286,57.5967,102700.0
2013-10-01 15:50:00,59.24,59.4,59.1,59.33,189200.0,57.5967,57.7522,57.4606,57.6842,189200.0
2013-10-02 09:30:00,58.77,59.4,58.69,59.18,51400.0,57.1397,57.7522,57.0619,57.5384,51400.0
2013-10-02 09:40:00,59.09,59.51,59.05,59.48,37100.0,57.4508,57.8592,57.412,57.83,37100.0
2013-10-02 09:50:00,59.43,59.54,59.2,59.2,17400.0,57.7814,57.8884,57.5578,57.5578,17400.0
2013-10-02 10:00:00,59.2,59.31,58.72,58.9,18400.0,57.5578,57.6647,57.0911,57.2661,18400.0
2013-10-02 10:10:00,58.74,59.01,58.74,59.01,32900.0,57.1106,57.3731,57.1106,57.3731,32900.0
2013-10-02 10:20:00,59.02,59.1,58.79,58.92,15200.0,57.3828,57.4606,57.1592,57.2856,15200.0
2013-10-02 10:30:00,58.83,59.26,58.76,59.26,22300.0,57.1981,57.6161,57.13,57.6161,22300.0
2013-10-02 10:40:00,59.22,59.38,59.17,59.27,29100.0,57.5772,57.7328,57.5286,57.6259,29100.0
2013-10-02 10:50:00,59.31,59.52,59.28,59.4,28500.0,57.6647,57.8689,57.6356,57.7522,28500.0
2013-10-02 11:00:00,59.44,59.65,59.37,59.64,25600.0,57.7911,57.9953,57.7231,57.9856,25600.0
2013-10-02 11:10:00,59.64,60.01,59.63,59.92,50200.0,57.9856,58.3453,57.9759,58.2578,50200.0
2013-10-02 11:20:00,59.92,59.98,59.71,59.8,27800.0,58.2578,58.3162,58.0536,58.1412,27800.0
2013-10-02 11:30:00,59.77,59.86,59.59,59.59,16400.0,58.112,58.1995,57.937,57.937,16400.0
2013-10-02 11:40:00,59.6,59.66,59.51,59.6,21500.0,57.9467,58.005,57.8592,57.9467,21500.0
2013-10-02 11:50:00,59.61,59.79,59.61,59.77,12500.0,57.9564,58.1314,57.9564,58.112,12500.0
2013-10-02 12:00:00,59.77,59.84,59.74,59.84,13100.0,58.112,58.18,58.0828,58.18,13100.0
2013-10-02 12:10:00,59.84,59.92,59.77,59.82,16600.0,58.18,58.2578,58.112,58.1606,16600.0
2013-10-02 12:20:00,59.8,59.82,59.62,59.69,23500.0,58.1412,58.1606,57.9661,58.0342,23500.0
2013-10-02 12:30:00,59.7,59.89,59.7,59.88,11200.0,58.0439,58.2287,58.0439,58.2189,11200.0
2013-10-02 12:40:00,59.88,59.93,59.83,59.89,19400.0,58.2189,58.2675,58.1703,58.2287,19400.0
2013-10-02 12:50:00,59.88,59.98,59.86,59.98,18400.0,58.2189,58.3162,58.1995,58.3162,18400.0
2013-10-02 13:00:00,59.98,60.04,59.95,60.04,28400.0,58.3162,58.3745,58.287,58.3745,28400.0
2013-10-02 13:10:00,60.04,60.14,60.04,60.09,25500.0,58.3745,58.4717,58.3745,58.4231,25500.0
2013-10-02 13:20:00,60.1,60.19,60.05,60.19,19000.0,58.4328,58.5203,58.3842,58.5203,19000.0
2013-10-02 13:30:00,60.19,60.21,60.15,60.16,24900.0,58.5203,58.5398,58.4814,58.4912,24900.0
2013-10-02 13:40:00,60.16,60.18,60.14,60.16,21200.0,58.4912,58.5106,58.4717,58.4912,21200.0
2013-10-02 13:50:00,60.2,60.26,60.14,60.21,34900.0,58.5301,58.5884,58.4717,58.5398,34900.0
2013-10-02 14:00:00,60.2,60.23,60.16,60.22,21000.0,58.5301,58.5592,58.4912,58.5495,21000.0
2013-10-02 14:10:00,60.23,60.32,60.2,60.32,44000.0,58.5592,58.6467,58.5301,58.6467,44000.0
2013-10-02 14:20:00,60.32,60.53,60.32,60.49,49500.0,58.6467,58.8509,58.6467,58.812,49500.0
2013-10-02 14:30:00,60.49,60.49,60.36,60.38,29100.0,58.812,58.812,58.6856,58.7051,29100.0
2013-10-02 14:40:00,60.37,60.38,60.14,60.14,45800.0,58.6953,58.7051,58.4717,58.4717,45800.0
2013-10-02 14:50:00,60.14,60.14,60.01,60.14,56700.0,58.4717,58.4717,58.3453,58.4717,56700.0
2013-10-02 15:00:00,60.13,60.39,60.11,60.39,52400.0,58.462,58.7148,58.4426,58.7148,52400.0
2013-10-02 15:10:00,60.39,60.42,60.27,60.32,36300.0,58.7148,58.744,58.5981,58.6467,36300.0
2013-10-02 15:20:00,60.31,60.32,60.22,60.3,27000.0,58.637,58.6467,58.5495,58.6273,27000.0
2013-10-02 15:30:00,60.29,60.4,60.28,60.29,57200.0,58.6176,58.7245,58.6078,58.6176,57200.0
2013-10-02 15:40:00,60.27,60.28,60.16,60.25,83300.0,58.5981,58.6078,58.4912,58.5787,83300.0
2013-10-02 15:50:00,60.25,60.46,60.2,60.44,106900.0,58.5787,58.7828,58.5301,58.7634,106900.0
2013-10-03 09:30:00,60.33,60.8,60.16,60.46,67400.0,58.6564,59.1134,58.4912,58.7828,67400.0
2013-10-03 09:40:00,60.45,60.87,60.06,60.1,56900.0,58.7731,59.1815,58.3939,58.4328,56900.0
2013-10-03 09:50:00,60.11,60.3,59.99,60.01,34300.0,58.4426,58.6273,58.3259,58.3453,34300.0
2013-10-03 10:00:00,59.93,59.96,59.47,59.65,53700.0,58.2675,58.2967,57.8203,57.9953,53700.0
2013-10-03 10:10:00,59.64,59.93,59.61,59.8,107000.0,57.9856,58.2675,57.9564,58.1412,107000.0
2013-10-03 10:20:00,59.92,59.94,59.27,59.42,68900.0,58.2578,58.2773,57.6259,57.7717,68900.0
2013-10-03 10:30:00,59.42,59.52,59.28,59.39,27500.0,57.7717,57.8689,57.6356,57.7425,27500.0
2013-10-03 10:40:00,59.37,59.42,59.12,59.3,37700.0,57.7231,57.7717,57.48,57.655,37700.0
2013-10-03 10:50:00,59.29,59.44,59.25,59.37,23800.0,57.6453,57.7911,57.6064,57.7231,23800.0
2013-10-03 11:00:00,59.31,59.37,59.23,59.28,47500.0,57.6647,57.7231,57.587,57.6356,47500.0
2013-10-03 11:10:00,59.27,59.45,59.26,59.41,12600.0,57.6259,57.8009,57.6161,57.762,12600.0
2013-10-03 11:20:00,59.44,59.78,59.43,59.49,22000.0,57.7911,58.1217,57.7814,57.8398,22000.0
2013-10-03 11:30:00,59.43,59.54,59.12,59.32,24700.0,57.7814,57.8884,57.48,57.6745,24700.0
2013-10-03 11:40:00,59.29,59.33,59.14,59.21,43100.0,57.6453,57.6842,57.4995,57.5675,43100.0
2013-10-03 11:50:00,59.14,59.29,59.09,59.2,40100.0,57.4995,57.6453,57.4508,57.5578,40100.0
2013-10-03 12:00:00,59.22,59.22,58.9,59.05,22600.0,57.5772,57.5772,57.2661,57.412,22600.0
2013-10-03 12:10:00,59.04,59.15,59.01,59.13,8900.0,57.4022,57.5092,57.3731,57.4897,8900.0
2013-10-03 12:20:00,59.12,59.47,59.07,59.47,19700.0,57.48,57.8203,57.4314,57.8203,19700.0
2013-10-03 12:30:00,59.51,59.61,59.43,59.48,16200.0,57.8592,57.9564,57.7814,57.83,16200.0
2013-10-03 12:40:00,59.43,59.72,59.33,59.72,16500.0,57.7814,58.0634,57.6842,58.0634,16500.0
2013-10-03 12:50:00,59.73,59.81,59.47,59.72,16500.0,58.0731,58.1509,57.8203,58.0634,16500.0
2013-10-03 13:00:00,59.62,59.82,59.51,59.8,9000.0,57.9661,58.1606,57.8592,58.1412,9000.0
2013-10-03 13:10:00,59.81,59.88,59.59,59.7,24200.0,58.1509,58.2189,57.937,58.0439,24200.0
2013-10-03 13:20:00,59.7,60.19,59.63,60.18,23600.0,58.0439,58.5203,57.9759,58.5106,23600.0
2013-10-03 13:30:00,60.17,60.34,60.08,60.08,18900.0,58.5009,58.6662,58.4134,58.4134,18900.0
2013-10-03 13:40:00,60.06,60.28,60.06,60.11,24000.0,58.3939,58.6078,58.3939,58.4426,24000.0
2013-10-03 13:50:00,60.13,60.16,59.98,60.08,25400.0,58.462,58.4912,58.3162,58.4134,25400.0
2013-10-03 14:00:00,60.08,60.08,59.78,59.85,14800.0,58.4134,58.4134,58.1217,58.1898,14800.0
2013-10-03 14:10:00,59.84,59.92,59.81,59.82,26700.0,58.18,58.2578,58.1509,58.1606,26700.0
2013-10-03 14:20:00,59.82,59.83,59.51,59.77,24200.0,58.1606,58.1703,57.8592,58.112,24200.0
2013-10-03 14:30:00,59.77,59.82,59.65,59.76,15500.0,58.112,58.1606,57.9953,58.1023,15500.0
2013-10-03 14:40:00,59.78,59.85,59.76,59.77,12600.0,58.1217,58.1898,58.1023,58.112,12600.0
2013-10-03 14:50:00,59.78,59.88,59.72,59.72,26500.0,58.1217,58.2189,58.0634,58.0634,26500.0
2013-10-03 15:00:00,59.73,59.78,59.69,59.69,33500.0,58.0731,58.1217,58.0342,58.0342,33500.0
2013-10-03 15:10:00,59.69,59.75,59.62,59.65,29900.0,58.0342,58.0925,57.9661,57.9953,29900.0
2013-10-03 15:20:00,59.66,59.73,59.55,59.72,48200.0,58.005,58.0731,57.8981,58.0634,48200.0
2013-10-03 15:30:00,59.72,59.91,59.72,59.91,33400.0,58.0634,58.2481,58.0634,58.2481,33400.0
2013-10-03 15:40:00,59.91,60.01,59.85,59.91,57400.0,58.2481,58.3453,58.1898,58.2481,57400.0
2013-10-03 15:50:00,59.9,60.0,59.87,59.91,101900.0,58.2384,58.3356,58.2092,58.2481,101900.0
2013-10-04 09:30:00,59.79,60.13,59.67,60.0,46300.0,58.1314,58.462,58.0148,58.3356,46300.0
2013-10-04 09:40:00,59.99,60.42,59.89,60.42,13600.0,58.3259,58.744,58.2287,58.744,13600.0
2013-10-04 09:50:00,60.43,60.7,60.4,60.63,26300.0,58.7537,59.0162,58.7245,58.9481,26300.0
2013-10-04 10:00:00,60.67,60.93,60.67,60.77,53200.0,58.987,59.2398,58.987,59.0842,53200.0
2013-10-04 10:10:00,60.71,60.86,60.49,60.49,28500.0,59.0259,59.1717,58.812,58.812,28500.0
2013-10-04 10:20:00,60.5,60.64,60.32,60.49,44400.0,58.8217,58.9579,58.6467,58.812,44400.0
2013-10-04 10:30:00,60.53,60.58,60.42,60.58,12000.0,58.8509,58.8995,58.744,58.8995,12000.0
2013-10-04 10:40:00,60.51,60.51,60.18,60.36,21500.0,58.8315,58.8315,58.5106,58.6856,21500.0
2013-10-04 10:50:00,60.3,60.33,60.18,60.24,17000.0,58.6273,58.6564,58.5106,58.5689,17000.0
2013-10-04 11:00:00,60.22,60.47,60.16,60.18,29100.0,58.5495,58.7926,58.4912,58.5106,29100.0
2013-10-04 11:10:00,60.19,60.4,60.09,60.4,26000.0,58.5203,58.7245,58.4231,58.7245,26000.0
2013-10-04 11:20:00,60.34,60.34,60.21,60.26,39000.0,58.6662,58.6662,58.5398,58.5884,39000.0
2013-10-04 11:30:00,60.25,60.34,60.14,60.14,13800.0,58.5787,58.6662,58.4717,58.4717,13800.0
2013-10-04 11:40:00,60.13,60.24,60.12,60.22,28400.0,58.462,58.5689,58.4523,58.5495,28400.0
2013-10-04 11:50:00,60.22,60.32,60.19,60.32,20300.0,58.5495,58.6467,58.5203,58.6467,20300.0
2013-10-04 12:00:00,60.32,60.35,60.2,60.25,12400.0,58.6467,58.6759,58.5301,58.5787,12400.0
2013-10-04 12:10:00,60.26,60.39,60.21,60.3,26800.0,58.5884,58.7148,58.5398,58.6273,26800.0
2013-10-04 12:20:00,60.33,60.47,60.21,60.35,18900.0,58.6564,58.7926,58.5398,58.6759,18900.0
2013-10-04 12:30:00,60.37,60.39,60.24,60.39,22500.0,58.6953,58.7148,58.5689,58.7148,22500.0
2013-10-04 12:40:00,60.39,60.45,60.37,60.45,14000.0,58.7148,58.7731,58.6953,58.7731,14000.0
2013-10-04 12:50:00,60.4,60.53,60.37,60.44,8900.0,58.7245,58.8509,58.6953,58.7634,8900.0
2013-10-04 13:00:00,60.43,60.55,60.43,60.54,22900.0,58.7537,58.8703,58.7537,58.8606,22900.0
2013-10-04 13:10:00,60.53,60.55,60.33,60.38,23100.0,58.8509,58.8703,58.6564,58.7051,23100.0
2013-10-04 13:20:00,60.37,60.41,60.29,60.34,10700.0,58.6953,58.7342,58.6176,58.6662,10700.0
2013-10-04 13:30:00,60.34,60.55,60.34,60.5,37700.0,58.6662,58.8703,58.6662,58.8217,37700.0
2013-10-04 13:40:00,60.5,60.5,60.28,60.28,14800.0,58.8217,58.8217,58.6078,58.6078,14800.0
2013-10-04 13:50:00,60.27,60.35,60.24,60.25,19400.0,58.5981,58.6759,58.5689,58.5787,19400.0
2013-10-04 14:00:00,60.25,60.4,60.25,60.36,9100.0,58.5787,58.7245,58.5787,58.6856,9100.0
2013-10-04 14:10:00,60.41,60.5,60.38,60.41,12200.0,58.7342,58.8217,58.7051,58.7342,12200.0
2013-10-04 14:20:00,60.4,60.55,60.37,60.55,8500.0,58.7245,58.8703,58.6953,58.8703,8500.0
2013-10-04 14:30:00,60.55,60.57,60.48,60.57,7300.0,58.8703,58.8898,58.8023,58.8898,7300.0
2013-10-04 14:40:00,60.56,60.72,60.51,60.72,12600.0,58.8801,59.0356,58.8315,59.0356,12600.0
2013-10-04 14:50:00,60.75,60.9,60.68,60.71,24500.0,59.0648,59.2106,58.9967,59.0259,24500.0
2013-10-04 15:00:00,60.7,60.83,60.7,60.83,17100.0,59.0162,59.1426,59.0162,59.1426,17100.0
2013-10-04 15:10:00,60.84,60.84,60.69,60.73,12100.0,59.1523,59.1523,59.0065,59.0454,12100.0
2013-10-04 15:20:00,60.71,60.74,60.52,60.6,25100.0,59.0259,59.0551,58.8412,58.919,25100.0
2013-10-04 15:30:00,60.57,60.68,60.57,60.66,27400.0,58.8898,58.9967,58.8898,58.9773,27400.0
2013-10-04 15:40:00,60.65,60.67,60.56,60.62,37900.0,58.9676,58.987,58.8801,58.9384,37900.0
2013-10-04 15:50:00,60.62,60.74,60.61,60.71,89900.0,58.9384,59.0551,58.9287,59.0259,89900.0
2013-10-07 09:30:00,59.81,59.83,59.23,59.27,53300.0,58.1509,58.1703,57.587,57.6259,53300.0
2013-10-07 09:40:00,59.26,59.45,59.26,59.45,46200.0,57.6161,57.8009,57.6161,57.8009,46200.0
2013-10-07 09:50:00,59.45,59.49,59.3,59.32,34500.0,57.8009,57.8398,57.655,57.6745,34500.0
2013-10-07 10:00:00,59.39,59.49,59.26,59.48,50000.0,57.7425,57.8398,57.6161,57.83,50000.0
2013-10-07 10:10:00,59.5,59.51,59.43,59.5,14600.0,57.8495,57.8592,57.7814,57.8495,14600.0
2013-10-07 10:20:00,59.5,59.88,59.5,59.8,49500.0,57.8495,58.2189,57.8495,58.1412,49500.0
2013-10-07 10:30:00,59.8,59.88,59.74,59.88,22200.0,58.1412,58.2189,58.0828,58.2189,22200.0
2013-10-07 10:40:00,59.84,59.9,59.76,59.86,44400.0,58.18,58.2384,58.1023,58.1995,44400.0
2013-10-07 10:50:00,59.87,59.9,59.73,59.77,23300.0,58.2092,58.2384,58.0731,58.112,23300.0
2013-10-07 11:00:00,59.74,59.79,59.5,59.6,24400.0,58.0828,58.1314,57.8495,57.9467,24400.0
2013-10-07 11:10:00,59.59,59.6,59.43,59.48,13200.0,57.937,57.9467,57.7814,57.83,13200.0
2013-10-07 11:20:00,59.45,59.47,59.3,59.32,22400.0,57.8009,57.8203,57.655,57.6745,22400.0
2013-10-07 11:30:00,59.3,59.34,59.25,59.3,78400.0,57.655,57.6939,57.6064,57.655,78400.0
2013-10-07 11:40:00,59.3,59.32,59.11,59.2,61600.0,57.655,57.6745,57.4703,57.5578,61600.0
2013-10-07 11:50:00,59.19,59.25,59.15,59.18,30600.0,57.5481,57.6064,57.5092,57.5384,30600.0
2013-10-07 12:00:00,59.19,59.19,59.07,59.1,21600.0,57.5481,57.5481,57.4314,57.4606,21600.0
2013-10-07 12:10:00,59.11,59.34,59.09,59.31,57200.0,57.4703,57.6939,57.4508,57.6647,57200.0
2013-10-07 12:20:00,59.29,59.3,59.05,59.07,45100.0,57.6453,57.655,57.412,57.4314,45100.0
2013-10-07 12:30:00,59.06,59.07,59.0,59.0,44700.0,57.4217,57.4314,57.3633,57.3633,44700.0
2013-10-07 12:40:00,59.0,59.05,58.95,58.99,14500.0,57.3633,57.412,57.3147,57.3536,14500.0
2013-10-07 12:50:00,58.99,59.03,58.71,58.74,36800.0,57.3536,57.3925,57.0814,57.1106,36800.0
2013-10-07 13:00:00,58.74,58.79,58.48,58.57,87100.0,57.1106,57.1592,56.8578,56.9453,87100.0
2013-10-07 13:10:00,58.63,58.9,58.57,58.86,29500.0,57.0036,57.2661,56.9453,57.2272,29500.0
2013-10-07 13:20:00,58.84,59.0,58.84,59.0,24500.0,57.2078,57.3633,57.2078,57.3633,24500.0
2013-10-07 13:30:00,58.99,59.0,58.69,58.73,30200.0,57.3536,57.3633,57.0619,57.1008,30200.0
2013-10-07 13:40:00,58.72,58.8,58.68,58.78,23500.0,57.0911,57.1689,57.0522,57.1494,23500.0
2013-10-07 13:50:00,58.77,58.92,58.73,58.92,25900.0,57.1397,57.2856,57.1008,57.2856,25900.0
2013-10-07 14:00:00,58.93,58.98,58.79,58.83,62400.0,57.2953,57.3439,57.1592,57.1981,62400.0
2013-10-07 14:10:00,58.83,58.85,58.6,58.65,50300.0,57.1981,57.2175,56.9744,57.0231,50300.0
2013-10-07 14:20:00,58.68,58.69,58.52,58.64,41400.0,57.0522,57.0619,56.8967,57.0133,41400.0
2013-10-07 14:30:00,58.61,58.81,58.59,58.78,37000.0,56.9842,57.1786,56.9647,57.1494,37000.0
2013-10-07 14:40:00,58.78,58.78,58.63,58.69,39200.0,57.1494,57.1494,57.0036,57.0619,39200.0
2013-10-07 14:50:00,58.69,58.69,58.52,58.52,31300.0,57.0619,57.0619,56.8967,56.8967,31300.0
2013-10-07 15:00:00,58.52,58.59,58.39,58.43,52500.0,56.8967,56.9647,56.7703,56.8092,52500.0
2013-10-07 15:10:00,58.43,58.54,58.4,58.47,51000.0,56.8092,56.9161,56.78,56.848,51000.0
2013-10-07 15:20:00,58.5,58.53,58.36,58.43,44000.0,56.8772,56.9064,56.7411,56.8092,44000.0
2013-10-07 15:30:00,58.43,58.49,58.37,58.45,62300.0,56.8092,56.8675,56.7508,56.8286,62300.0
2013-10-07 15:40:00,58.46,58.58,58.35,58.5,115600.0,56.8383,56.955,56.7314,56.8772,115600.0
2013-10-07 15:50:00,58.5,58.51,58.35,58.36,120300.0,56.8772,56.8869,56.7314,56.7411,120300.0
2013-10-08 09:30:00,58.35,58.35,57.66,57.8,83100.0,56.7314,56.7314,56.0605,56.1966,83100.0
2013-10-08 09:40:00,57.79,58.29,57.59,58.29,66300.0,56.1869,56.673,55.9925,56.673,66300.0
2013-10-08 09:50:00,58.21,58.86,58.16,58.51,55700.0,56.5953,57.2272,56.5466,56.8869,55700.0
2013-10-08 10:00:00,58.56,58.61,58.19,58.21,35000.0,56.9355,56.9842,56.5758,56.5953,35000.0
2013-10-08 10:10:00,58.21,58.5,58.17,58.35,28200.0,56.5953,56.8772,56.5564,56.7314,28200.0
2013-10-08 10:20:00,58.27,58.5,58.27,58.34,23400.0,56.6536,56.8772,56.6536,56.7217,23400.0
2013-10-08 10:30:00,58.33,58.41,58.12,58.4,38500.0,56.7119,56.7897,56.5078,56.78,38500.0
2013-10-08 10:40:00,58.37,58.38,58.23,58.31,48100.0,56.7508,56.7605,56.6147,56.6925,48100.0
2013-10-08 10:50:00,58.31,58.32,57.91,58.01,31400.0,56.6925,56.7022,56.3036,56.4008,31400.0
2013-10-08 11:00:00,57.97,58.02,57.8,57.99,69300.0,56.3619,56.4105,56.1966,56.3814,69300.0
2013-10-08 11:10:00,58.02,58.08,57.94,58.07,32400.0,56.4105,56.4689,56.3327,56.4591,32400.0
2013-10-08 11:20:00,58.07,58.07,57.93,58.01,28000.0,56.4591,56.4591,56.323,56.4008,28000.0
2013-10-08 11:30:00,58.0,58.04,57.65,57.65,35200.0,56.3911,56.43,56.0508,56.0508,35200.0
2013-10-08 11:40:00,57.65,57.65,57.23,57.25,59600.0,56.0508,56.0508,55.6424,55.6619,59600.0
2013-10-08 11:50:00,57.25,57.56,57.23,57.47,31900.0,55.6619,55.9633,55.6424,55.8758,31900.0
2013-10-08 12:00:00,57.48,57.48,57.21,57.4,23900.0,55.8855,55.8855,55.623,55.8077,23900.0
2013-10-08 12:10:00,57.39,57.41,57.18,57.24,41600.0,55.798,55.8175,55.5938,55.6522,41600.0
2013-10-08 12:20:00,57.26,57.26,57.0,57.09,62200.0,55.6716,55.6716,55.4188,55.5063,62200.0
2013-10-08 12:30:00,57.07,57.08,56.89,56.97,39100.0,55.4869,55.4966,55.3119,55.3897,39100.0
2013-10-08 12:40:00,56.99,57.22,56.96,57.2,33800.0,55.4091,55.6327,55.3799,55.6133,33800.0
2013-10-08 12:50:00,57.17,57.43,57.13,57.38,27900.0,55.5841,55.8369,55.5452,55.7883,27900.0
2013-10-08 13:00:00,57.42,57.54,57.3,57.32,25900.0,55.8272,55.9438,55.7105,55.7299,25900.0
2013-10-08 13:10:00,57.33,57.48,57.27,57.3,26900.0,55.7397,55.8855,55.6813,55.7105,26900.0
2013-10-08 13:20:00,57.3,57.43,57.14,57.41,22900.0,55.7105,55.8369,55.5549,55.8175,22900.0
2013-10-08 13:30:00,57.41,57.46,57.2,57.28,18400.0,55.8175,55.8661,55.6133,55.6911,18400.0
2013-10-08 13:40:00,57.27,57.28,57.04,57.12,23200.0,55.6813,55.6911,55.4577,55.5355,23200.0
2013-10-08 13:50:00,57.15,57.26,57.05,57.05,23100.0,55.5647,55.6716,55.4674,55.4674,23100.0
2013-10-08 14:00:00,57.05,57.15,57.0,57.05,23100.0,55.4674,55.5647,55.4188,55.4674,23100.0
2013-10-08 14:10:00,57.05,57.1,56.95,56.96,37000.0,55.4674,55.516,55.3702,55.3799,37000.0
2013-10-08 14:20:00,56.96,57.4,56.89,57.36,57400.0,55.3799,55.8077,55.3119,55.7688,57400.0
2013-10-08 14:30:00,57.34,57.42,57.14,57.2,45600.0,55.7494,55.8272,55.5549,55.6133,45600.0
2013-10-08 14:40:00,57.22,57.34,57.17,57.18,56100.0,55.6327,55.7494,55.5841,55.5938,56100.0
2013-10-08 14:50:00,57.17,57.17,56.96,57.11,47500.0,55.5841,55.5841,55.3799,55.5258,47500.0
2013-10-08 15:00:00,57.11,57.14,56.82,56.85,57100.0,55.5258,55.5549,55.2438,55.273,57100.0
2013-10-08 15:10:00,56.83,56.88,56.62,56.72,82600.0,55.2535,55.3022,55.0494,55.1466,82600.0
2013-10-08 15:20:00,56.73,56.92,56.66,56.9,135500.0,55.1563,55.341,55.0883,55.3216,135500.0
2013-10-08 15:30:00,56.91,57.0,56.69,56.69,158700.0,55.3313,55.4188,55.1174,55.1174,158700.0
2013-10-08 15:40:00,56.68,56.74,56.54,56.66,149900.0,55.1077,55.166,54.9716,55.0883,149900.0
2013-10-08 15:50:00,56.67,56.75,56.48,56.49,199000.0,55.098,55.1758,54.9132,54.923,199000.0
2013-10-09 09:30:00,56.45,56.78,55.68,55.68,67500.0,54.8841,55.2049,54.1354,54.1354,67500.0
2013-10-09 09:40:00,55.68,55.75,55.05,55.21,142700.0,54.1354,54.2035,53.5229,53.6785,142700.0
2013-10-09 09:50:00,55.22,55.76,55.14,55.76,97800.0,53.6882,54.2132,53.6104,54.2132,97800.0
2013-10-09 10:00:00,55.77,55.84,55.38,55.41,149100.0,54.2229,54.291,53.8438,53.8729,149100.0
2013-10-09 10:10:00,55.46,55.51,55.18,55.4,97400.0,53.9215,53.9702,53.6493,53.8632,97400.0
2013-10-09 10:20:00,55.36,55.78,55.22,55.67,61300.0,53.8243,54.2327,53.6882,54.1257,61300.0
2013-10-09 10:30:00,55.72,55.92,55.62,55.73,38400.0,54.1743,54.3688,54.0771,54.1841,38400.0
2013-10-09 10:40:00,55.86,56.0,55.64,55.68,21500.0,54.3104,54.4466,54.0966,54.1354,21500.0
2013-10-09 10:50:00,55.68,55.71,55.58,55.58,36200.0,54.1354,54.1646,54.0382,54.0382,36200.0
2013-10-09 11:00:00,55.57,55.7,55.47,55.51,56300.0,54.0285,54.1549,53.9313,53.9702,56300.0
2013-10-09 11:10:00,55.5,55.61,55.5,55.53,31800.0,53.9604,54.0674,53.9604,53.9896,31800.0
2013-10-09 11:20:00,55.51,55.62,55.5,55.5,25900.0,53.9702,54.0771,53.9604,53.9604,25900.0
2013-10-09 11:30:00,55.52,55.79,55.5,55.69,24500.0,53.9799,54.2424,53.9604,54.1452,24500.0
2013-10-09 11:40:00,55.69,55.98,55.61,55.85,29200.0,54.1452,54.4271,54.0674,54.3007,29200.0
2013-10-09 11:50:00,55.87,55.89,55.62,55.63,39100.0,54.3202,54.3396,54.0771,54.0868,39100.0
2013-10-09 12:00:00,55.61,55.74,55.5,55.64,21600.0,54.0674,54.1938,53.9604,54.0966,21600.0
2013-10-09 12:10:00,55.65,55.83,55.61,55.78,24100.0,54.1063,54.2813,54.0674,54.2327,24100.0
2013-10-09 12:20:00,55.71,55.84,55.68,55.7,21700.0,54.1646,54.291,54.1354,54.1549,21700.0
2013-10-09 12:30:00,55.71,55.87,55.71,55.82,15200.0,54.1646,54.3202,54.1646,54.2716,15200.0
2013-10-09 12:40:00,55.79,55.79,55.44,55.5,16800.0,54.2424,54.2424,53.9021,53.9604,16800.0
2013-10-09 12:50:00,55.51,55.61,55.44,55.57,10300.0,53.9702,54.0674,53.9021,54.0285,10300.0
2013-10-09 13:00:00,55.57,55.75,55.54,55.72,13600.0,54.0285,54.2035,53.9993,54.1743,13600.0
2013-10-09 13:10:00,55.72,56.08,55.7,56.08,17800.0,54.1743,54.5243,54.1549,54.5243,17800.0
2013-10-09 13:20:00,56.09,56.44,56.07,56.32,14800.0,54.5341,54.8744,54.5146,54.7577,14800.0
2013-10-09 13:30:00,56.31,56.42,56.1,56.13,23900.0,54.748,54.8549,54.5438,54.573,23900.0
2013-10-09 13:40:00,56.14,56.29,56.14,56.15,13800.0,54.5827,54.7285,54.5827,54.5924,13800.0
2013-10-09 13:50:00,56.17,56.34,56.16,56.21,17000.0,54.6118,54.7771,54.6021,54.6507,17000.0
2013-10-09 14:00:00,56.15,56.3,56.11,56.23,49300.0,54.5924,54.7382,54.5535,54.6702,49300.0
2013-10-09 14:10:00,56.21,56.26,55.98,56.01,28000.0,54.6507,54.6994,54.4271,54.4563,28000.0
2013-10-09 14:20:00,55.98,56.13,55.89,56.09,19000.0,54.4271,54.573,54.3396,54.5341,19000.0
2013-10-09 14:30:00,56.08,56.27,56.02,56.23,18100.0,54.5243,54.7091,54.466,54.6702,18100.0
2013-10-09 14:40:00,56.22,56.24,56.05,56.24,18400.0,54.6605,54.6799,54.4952,54.6799,18400.0
2013-10-09 14:50:00,56.24,56.48,56.16,56.46,38700.0,54.6799,54.9132,54.6021,54.8938,38700.0
2013-10-09 15:00:00,56.47,56.47,56.23,56.37,34900.0,54.9035,54.9035,54.6702,54.8063,34900.0
2013-10-09 15:10:00,56.35,56.41,56.3,56.39,38200.0,54.7869,54.8452,54.7382,54.8257,38200.0
2013-10-09 15:20:00,56.38,56.47,56.34,56.38,41500.0,54.816,54.9035,54.7771,54.816,41500.0
2013-10-09 15:30:00,56.38,56.47,56.34,56.37,53300.0,54.816,54.9035,54.7771,54.8063,53300.0
2013-10-09 15:40:00,56.36,56.37,55.82,55.83,99400.0,54.7966,54.8063,54.2716,54.2813,99400.0
2013-10-09 15:50:00,55.83,56.07,55.81,55.99,120600.0,54.2813,54.5146,54.2618,54.4368,120600.0
2013-10-10 09:30:00,57.06,57.44,57.05,57.36,63900.0,55.4772,55.8466,55.4674,55.7688,63900.0
2013-10-10 09:40:00,57.35,57.62,57.02,57.15,73600.0,55.7591,56.0216,55.4383,55.5647,73600.0
2013-10-10 09:50:00,57.23,57.68,57.15,57.68,27700.0,55.6424,56.08,55.5647,56.08,27700.0
2013-10-10 10:00:00,57.64,57.9,57.58,57.82,37800.0,56.0411,56.2939,55.9827,56.2161,37800.0
2013-10-10 10:10:00,57.82,57.88,57.27,57.39,42600.0,56.2161,56.2744,55.6813,55.798,42600.0
2013-10-10 10:20:00,57.4,57.5,57.3,57.5,57800.0,55.8077,55.905,55.7105,55.905,57800.0
2013-10-10 10:30:00,57.54,57.75,57.45,57.69,31500.0,55.9438,56.148,55.8563,56.0897,31500.0
2013-10-10 10:40:00,57.68,57.85,57.54,57.54,16800.0,56.08,56.2452,55.9438,55.9438,16800.0
2013-10-10 10:50:00,57.6,57.67,57.42,57.62,13100.0,56.0022,56.0702,55.8272,56.0216,13100.0
2013-10-10 11:00:00,57.59,57.66,57.32,57.37,18400.0,55.9925,56.0605,55.7299,55.7786,18400.0
2013-10-10 11:10:00,57.32,57.38,57.28,57.37,22800.0,55.7299,55.7883,55.6911,55.7786,22800.0
2013-10-10 11:20:00,57.34,57.58,57.33,57.55,38200.0,55.7494,55.9827,55.7397,55.9536,38200.0
2013-10-10 11:30:00,57.57,57.9,57.55,57.87,20200.0,55.973,56.2939,55.9536,56.2647,20200.0
2013-10-10 11:40:00,57.91,57.99,57.74,57.98,29700.0,56.3036,56.3814,56.1383,56.3716,29700.0
2013-10-10 11:50:00,57.99,57.99,57.88,57.94,7100.0,56.3814,56.3814,56.2744,56.3327,7100.0
2013-10-10 12:00:00,57.92,57.96,57.89,57.9,6600.0,56.3133,56.3522,56.2841,56.2939,6600.0
2013-10-10 12:10:00,57.9,57.93,57.76,57.85,21000.0,56.2939,56.323,56.1577,56.2452,21000.0
2013-10-10 12:20:00,57.81,57.86,57.73,57.77,10000.0,56.2064,56.255,56.1286,56.1675,10000.0
2013-10-10 12:30:00,57.84,57.93,57.78,57.93,15100.0,56.2355,56.323,56.1772,56.323,15100.0
2013-10-10 12:40:00,57.93,57.98,57.9,57.94,12900.0,56.323,56.3716,56.2939,56.3327,12900.0
2013-10-10 12:50:00,57.91,58.09,57.91,58.05,23100.0,56.3036,56.4786,56.3036,56.4397,23100.0
2013-10-10 13:00:00,58.03,58.08,57.96,58.0,35500.0,56.4203,56.4689,56.3522,56.3911,35500.0
2013-10-10 13:10:00,57.99,58.01,57.8,57.83,29800.0,56.3814,56.4008,56.1966,56.2258,29800.0
2013-10-10 13:20:00,57.82,57.91,57.8,57.89,20700.0,56.2161,56.3036,56.1966,56.2841,20700.0
2013-10-10 13:30:00,57.88,58.0,57.82,57.84,13000.0,56.2744,56.3911,56.2161,56.2355,13000.0
2013-10-10 13:40:00,57.85,57.95,57.85,57.86,29000.0,56.2452,56.3425,56.2452,56.255,29000.0
2013-10-10 13:50:00,57.89,57.9,57.83,57.84,15700.0,56.2841,56.2939,56.2258,56.2355,15700.0
2013-10-10 14:00:00,57.86,57.91,57.8,57.83,25600.0,56.255,56.3036,56.1966,56.2258,25600.0
2013-10-10 14:10:00,57.84,57.85,57.75,57.79,29700.0,56.2355,56.2452,56.148,56.1869,29700.0
2013-10-10 14:20:00,57.8,57.88,57.8,57.88,31700.0,56.1966,56.2744,56.1966,56.2744,31700.0
2013-10-10 14:30:00,57.88,57.91,57.82,57.82,59100.0,56.2744,56.3036,56.2161,56.2161,59100.0
2013-10-10 14:40:00,57.83,57.89,57.82,57.87,18500.0,56.2258,56.2841,56.2161,56.2647,18500.0
2013-10-10 14:50:00,57.87,57.93,57.86,57.88,10100.0,56.2647,56.323,56.255,56.2744,10100.0
2013-10-10 15:00:00,57.9,58.14,57.9,58.09,32000.0,56.2939,56.5272,56.2939,56.4786,32000.0
2013-10-10 15:10:00,58.1,58.34,58.09,58.26,45500.0,56.4883,56.7217,56.4786,56.6439,45500.0
2013-10-10 15:20:00,58.27,58.28,58.04,58.06,61200.0,56.6536,56.6633,56.43,56.4494,61200.0
2013-10-10 15:30:00,58.07,58.09,57.83,57.89,68100.0,56.4591,56.4786,56.2258,56.2841,68100.0
2013-10-10 15:40:00,57.91,58.05,57.89,57.96,80000.0,56.3036,56.4397,56.2841,56.3522,80000.0
2013-10-10 15:50:00,57.95,58.11,57.87,58.1,122400.0,56.3425,56.498,56.2647,56.4883,122400.0
2013-10-11 09:30:00,57.85,58.11,57.72,58.06,20100.0,56.2452,56.498,56.1189,56.4494,20100.0
2013-10-11 09:40:00,58.08,58.23,57.88,58.14,14300.0,56.4689,56.6147,56.2744,56.5272,14300.0
2013-10-11 09:50:00,58.14,58.16,57.9,58.05,25800.0,56.5272,56.5466,56.2939,56.4397,25800.0
2013-10-11 10:00:00,58.1,58.35,58.09,58.34,25400.0,56.4883,56.7314,56.4786,56.7217,25400.0
2013-10-11 10:10:00,58.25,58.29,58.02,58.05,20200.0,56.6341,56.673,56.4105,56.4397,20200.0
2013-10-11 10:20:00,58.03,58.06,57.83,57.85,31700.0,56.4203,56.4494,56.2258,56.2452,31700.0
2013-10-11 10:30:00,57.83,57.88,57.68,57.68,33400.0,56.2258,56.2744,56.08,56.08,33400.0
2013-10-11 10:40:00,57.69,57.74,57.57,57.61,35700.0,56.0897,56.1383,55.973,56.0119,35700.0
2013-10-11 10:50:00,57.6,57.62,57.32,57.57,58500.0,56.0022,56.0216,55.7299,55.973,58500.0
2013-10-11 11:00:00,57.55,57.67,57.46,57.6,22500.0,55.9536,56.0702,55.8661,56.0022,22500.0
2013-10-11 11:10:00,57.63,57.63,57.34,57.37,36100.0,56.0313,56.0313,55.7494,55.7786,36100.0
2013-10-11 11:20:00,57.39,57.58,57.39,57.52,45700.0,55.798,55.9827,55.798,55.9244,45700.0
2013-10-11 11:30:00,57.51,57.73,57.46,57.71,50600.0,55.9147,56.1286,55.8661,56.1091,50600.0
2013-10-11 11:40:00,57.69,57.8,57.66,57.68,43200.0,56.0897,56.1966,56.0605,56.08,43200.0
2013-10-11 11:50:00,57.67,57.75,57.61,57.71,69400.0,56.0702,56.148,56.0119,56.1091,69400.0
2013-10-11 12:00:00,57.72,57.79,57.65,57.69,40700.0,56.1189,56.1869,56.0508,56.0897,40700.0
2013-10-11 12:10:00,57.68,57.87,57.65,57.86,18900.0,56.08,56.2647,56.0508,56.255,18900.0
2013-10-11 12:20:00,57.9,57.98,57.76,57.76,22800.0,56.2939,56.3716,56.1577,56.1577,22800.0
2013-10-11 12:30:00,57.75,57.83,57.75,57.78,30200.0,56.148,56.2258,56.148,56.1772,30200.0
2013-10-11 12:40:00,57.78,57.84,57.76,57.8,18500.0,56.1772,56.2355,56.1577,56.1966,18500.0
2013-10-11 12:50:00,57.81,57.85,57.76,57.83,34300.0,56.2064,56.2452,56.1577,56.2258,34300.0
2013-10-11 13:00:00,57.8,57.84,57.76,57.79,37400.0,56.1966,56.2355,56.1577,56.1869,37400.0
2013-10-11 13:10:00,57.8,57.86,57.71,57.75,39000.0,56.1966,56.255,56.1091,56.148,39000.0
2013-10-11 13:20:00,57.74,57.77,57.68,57.71,15300.0,56.1383,56.1675,56.08,56.1091,15300.0
2013-10-11 13:30:00,57.67,57.76,57.64,57.64,18900.0,56.0702,56.1577,56.0411,56.0411,18900.0
2013-10-11 13:40:00,57.64,57.67,57.54,57.54,21800.0,56.0411,56.0702,55.9438,55.9438,21800.0
2013-10-11 13:50:00,57.55,57.6,57.5,57.55,18400.0,55.9536,56.0022,55.905,55.9536,18400.0
2013-10-11 14:00:00,57.53,57.61,57.51,57.6,24100.0,55.9341,56.0119,55.9147,56.0022,24100.0
2013-10-11 14:10:00,57.61,57.61,57.53,57.55,21000.0,56.0119,56.0119,55.9341,55.9536,21000.0
2013-10-11 14:20:00,57.56,57.57,57.47,57.47,21200.0,55.9633,55.973,55.8758,55.8758,21200.0
2013-10-11 14:30:00,57.48,57.55,57.44,57.48,12800.0,55.8855,55.9536,55.8466,55.8855,12800.0
2013-10-11 14:40:00,57.5,57.57,57.48,57.48,22500.0,55.905,55.973,55.8855,55.8855,22500.0
2013-10-11 14:50:00,57.48,57.56,57.46,57.49,23100.0,55.8855,55.9633,55.8661,55.8952,23100.0
2013-10-11 15:00:00,57.48,57.51,57.4,57.45,32400.0,55.8855,55.9147,55.8077,55.8563,32400.0
2013-10-11 15:10:00,57.44,57.47,57.39,57.47,34800.0,55.8466,55.8758,55.798,55.8758,34800.0
2013-10-11 15:20:00,57.47,57.58,57.44,57.58,38000.0,55.8758,55.9827,55.8466,55.9827,38000.0
2013-10-11 15:30:00,57.59,57.66,57.58,57.58,77600.0,55.9925,56.0605,55.9827,55.9827,77600.0
2013-10-11 15:40:00,57.58,57.65,57.43,57.47,100200.0,55.9827,56.0508,55.8369,55.8758,100200.0
2013-10-11 15:50:00,57.47,57.74,57.45,57.73,123300.0,55.8758,56.1383,55.8563,56.1286,123300.0
2013-10-14 09:30:00,57.33,57.7,57.19,57.51,43800.0,55.7397,56.0994,55.6036,55.9147,43800.0
2013-10-14 09:40:00,57.51,57.53,57.29,57.43,14300.0,55.9147,55.9341,55.7008,55.8369,14300.0
2013-10-14 09:50:00,57.42,57.66,57.35,57.53,50500.0,55.8272,56.0605,55.7591,55.9341,50500.0
2013-10-14 10:00:00,57.56,57.62,57.35,57.45,48800.0,55.9633,56.0216,55.7591,55.8563,48800.0
2013-10-14 10:10:00,57.39,57.5,57.35,57.47,54000.0,55.798,55.905,55.7591,55.8758,54000.0
2013-10-14 10:20:00,57.47,57.66,57.47,57.62,83000.0,55.8758,56.0605,55.8758,56.0216,83000.0
2013-10-14 10:30:00,57.64,57.74,57.6,57.73,12000.0,56.0411,56.1383,56.0022,56.1286,12000.0
2013-10-14 10:40:00,57.72,57.72,57.59,57.6,48200.0,56.1189,56.1189,55.9925,56.0022,48200.0
2013-10-14 10:50:00,57.62,57.65,57.25,57.57,28700.0,56.0216,56.0508,55.6619,55.973,28700.0
2013-10-14 11:00:00,57.56,57.65,57.48,57.65,15800.0,55.9633,56.0508,55.8855,56.0508,15800.0
2013-10-14 11:10:00,57.66,57.79,57.63,57.73,31100.0,56.0605,56.1869,56.0313,56.1286,31100.0
2013-10-14 11:20:00,57.75,57.79,57.7,57.79,24700.0,56.148,56.1869,56.0994,56.1869,24700.0
2013-10-14 11:30:00,57.76,57.79,57.68,57.72,54100.0,56.1577,56.1869,56.08,56.1189,54100.0
2013-10-14 11:40:00,57.7,57.76,57.67,57.73,35600.0,56.0994,56.1577,56.0702,56.1286,35600.0
2013-10-14 11:50:00,57.75,57.79,57.71,57.76,22700.0,56.148,56.1869,56.1091,56.1577,22700.0
2013-10-14 12:00:00,57.74,57.79,57.65,57.65,44400.0,56.1383,56.1869,56.0508,56.0508,44400.0
2013-10-14 12:10:00,57.68,57.68,57.54,57.61,13100.0,56.08,56.08,55.9438,56.0119,13100.0
2013-10-14 12:20:00,57.61,57.63,57.45,57.49,6900.0,56.0119,56.0313,55.8563,55.8952,6900.0
2013-10-14 12:30:00,57.48,57.67,57.48,57.66,12100.0,55.8855,56.0702,55.8855,56.0605,12100.0
2013-10-14 12:40:00,57.64,57.68,57.56,57.63,14100.0,56.0411,56.08,55.9633,56.0313,14100.0
2013-10-14 12:50:00,57.64,57.79,57.63,57.75,14300.0,56.0411,56.1869,56.0313,56.148,14300.0
2013-10-14 13:00:00,57.77,57.78,57.7,57.76,17400.0,56.1675,56.1772,56.0994,56.1577,17400.0
2013-10-14 13:10:00,57.77,57.84,57.76,57.8,19000.0,56.1675,56.2355,56.1577,56.1966,19000.0
2013-10-14 13:20:00,57.78,57.79,57.74,57.74,8600.0,56.1772,56.1869,56.1383,56.1383,8600.0
2013-10-14 13:30:00,57.77,57.83,57.73,57.76,6200.0,56.1675,56.2258,56.1286,56.1577,6200.0
2013-10-14 13:40:00,57.77,57.86,57.77,57.84,17500.0,56.1675,56.255,56.1675,56.2355,17500.0
2013-10-14 13:50:00,57.84,57.96,57.81,57.96,20100.0,56.2355,56.3522,56.2064,56.3522,20100.0
2013-10-14 14:00:00,57.95,58.01,57.91,57.91,31500.0,56.3425,56.4008,56.3036,56.3036,31500.0
2013-10-14 14:10:00,57.93,58.02,57.84,58.02,26400.0,56.323,56.4105,56.2355,56.4105,26400.0
2013-10-14 14:20:00,58.03,58.11,58.0,58.02,20500.0,56.4203,56.498,56.3911,56.4105,20500.0
2013-10-14 14:30:00,58.02,58.04,57.97,57.98,27100.0,56.4105,56.43,56.3619,56.3716,27100.0
2013-10-14 14:40:00,57.98,58.0,57.73,57.89,40700.0,56.3716,56.3911,56.1286,56.2841,40700.0
2013-10-14 14:50:00,57.89,57.91,57.74,57.83,17300.0,56.2841,56.3036,56.1383,56.2258,17300.0
2013-10-14 15:00:00,57.84,58.0,57.81,58.0,29900.0,56.2355,56.3911,56.2064,56.3911,29900.0
2013-10-14 15:10:00,58.0,58.0,57.93,57.96,52600.0,56.3911,56.3911,56.323,56.3522,52600.0
2013-10-14 15:20:00,57.96,57.97,57.87,57.93,82900.0,56.3522,56.3619,56.2647,56.323,82900.0
2013-10-14 15:30:00,57.93,57.95,57.8,57.88,41000.0,56.323,56.3425,56.1966,56.2744,41000.0
2013-10-14 15:40:00,57.89,57.92,57.8,57.87,43700.0,56.2841,56.3133,56.1966,56.2647,43700.0
2013-10-14 15:50:00,57.87,57.91,57.82,57.89,121300.0,56.2647,56.3036,56.2161,56.2841,121300.0
2013-10-15 09:30:00,57.69,57.93,57.69,57.84,23100.0,56.0897,56.323,56.0897,56.2355,23100.0
2013-10-15 09:40:00,57.86,57.93,57.46,57.78,25900.0,56.255,56.323,55.8661,56.1772,25900.0
2013-10-15 09:50:00,57.73,58.03,57.73,57.98,27200.0,56.1286,56.4203,56.1286,56.3716,27200.0
2013-10-15 10:00:00,57.99,58.12,57.85,58.12,63200.0,56.3814,56.5078,56.2452,56.5078,63200.0
2013-10-15 10:10:00,58.12,58.13,57.8,57.85,36200.0,56.5078,56.5175,56.1966,56.2452,36200.0
2013-10-15 10:20:00,57.81,57.91,57.72,57.75,32900.0,56.2064,56.3036,56.1189,56.148,32900.0
2013-10-15 10:30:00,57.73,57.82,57.55,57.79,30700.0,56.1286,56.2161,55.9536,56.1869,30700.0
2013-10-15 10:40:00,57.82,57.88,57.6,57.68,13700.0,56.2161,56.2744,56.0022,56.08,13700.0
2013-10-15 10:50:00,57.65,57.68,57.59,57.65,27100.0,56.0508,56.08,55.9925,56.0508,27100.0
2013-10-15 11:00:00,57.64,57.67,57.55,57.6,31600.0,56.0411,56.0702,55.9536,56.0022,31600.0
2013-10-15 11:10:00,57.61,57.86,57.58,57.83,34100.0,56.0119,56.255,55.9827,56.2258,34100.0
2013-10-15 11:20:00,57.85,57.94,57.82,57.94,41500.0,56.2452,56.3327,56.2161,56.3327,41500.0
2013-10-15 11:30:00,57.94,58.0,57.8,57.93,31200.0,56.3327,56.3911,56.1966,56.323,31200.0
2013-10-15 11:40:00,57.92,57.94,57.68,57.77,30200.0,56.3133,56.3327,56.08,56.1675,30200.0
2013-10-15 11:50:00,57.8,57.84,57.56,57.6,11900.0,56.1966,56.2355,55.9633,56.0022,11900.0
2013-10-15 12:00:00,57.62,57.62,57.34,57.44,25300.0,56.0216,56.0216,55.7494,55.8466,25300.0
2013-10-15 12:10:00,57.47,57.48,57.16,57.24,18300.0,55.8758,55.8855,55.5744,55.6522,18300.0
2013-10-15 12:20:00,57.26,57.37,57.18,57.19,22900.0,55.6716,55.7786,55.5938,55.6036,22900.0
2013-10-15 12:30:00,57.18,57.3,57.12,57.21,14500.0,55.5938,55.7105,55.5355,55.623,14500.0
2013-10-15 12:40:00,57.16,57.28,57.15,57.24,12800.0,55.5744,55.6911,55.5647,55.6522,12800.0
2013-10-15 12:50:00,57.24,57.28,57.17,57.28,13600.0,55.6522,55.6911,55.5841,55.6911,13600.0
2013-10-15 13:00:00,57.27,57.32,57.22,57.32,13600.0,55.6813,55.7299,55.6327,55.7299,13600.0
2013-10-15 13:10:00,57.31,57.44,57.26,57.44,40000.0,55.7202,55.8466,55.6716,55.8466,40000.0
2013-10-15 13:20:00,57.4,57.5,57.35,57.47,45300.0,55.8077,55.905,55.7591,55.8758,45300.0
2013-10-15 13:30:00,57.47,57.61,57.44,57.5,11400.0,55.8758,56.0119,55.8466,55.905,11400.0
2013-10-15 13:40:00,57.48,57.49,57.34,57.41,17500.0,55.8855,55.8952,55.7494,55.8175,17500.0
2013-10-15 13:50:00,57.41,57.41,57.32,57.32,26600.0,55.8175,55.8175,55.7299,55.7299,26600.0
2013-10-15 14:00:00,57.32,57.37,57.26,57.28,30700.0,55.7299,55.7786,55.6716,55.6911,30700.0
2013-10-15 14:10:00,57.28,57.28,57.1,57.13,62500.0,55.6911,55.6911,55.516,55.5452,62500.0
2013-10-15 14:20:00,57.15,57.17,56.89,56.92,60000.0,55.5647,55.5841,55.3119,55.341,60000.0
2013-10-15 14:30:00,56.91,56.98,56.76,56.85,61100.0,55.3313,55.3994,55.1855,55.273,61100.0
2013-10-15 14:40:00,56.85,56.94,56.77,56.9,33300.0,55.273,55.3605,55.1952,55.3216,33300.0
2013-10-15 14:50:00,56.95,57.3,56.95,57.3,16500.0,55.3702,55.7105,55.3702,55.7105,16500.0
2013-10-15 15:00:00,57.33,57.49,56.9,57.43,45800.0,55.7397,55.8952,55.3216,55.8369,45800.0
2013-10-15 15:10:00,57.47,57.76,57.4,57.68,43400.0,55.8758,56.1577,55.8077,56.08,43400.0
2013-10-15 15:20:00,57.68,57.7,57.6,57.68,34500.0,56.08,56.0994,56.0022,56.08,34500.0
2013-10-15 15:30:00,57.67,57.67,57.46,57.49,56700.0,56.0702,56.0702,55.8661,55.8952,56700.0
2013-10-15 15:40:00,57.49,57.5,57.37,57.42,43100.0,55.8952,55.905,55.7786,55.8272,43100.0
2013-10-15 15:50:00,57.4,57.43,57.35,57.37,96100.0,55.8077,55.8369,55.7591,55.7786,96100.0
2013-10-16 09:30:00,58.12,58.12,57.49,57.58,37100.0,56.5078,56.5078,55.8952,55.9827,37100.0
2013-10-16 09:40:00,57.54,57.54,56.96,57.12,49000.0,55.9438,55.9438,55.3799,55.5355,49000.0
2013-10-16 09:50:00,57.14,57.66,57.02,57.66,102000.0,55.5549,56.0605,55.4383,56.0605,102000.0
2013-10-16 10:00:00,57.61,57.89,57.36,57.43,87800.0,56.0119,56.2841,55.7688,55.8369,87800.0
2013-10-16 10:10:00,57.43,57.49,57.21,57.28,65200.0,55.8369,55.8952,55.623,55.6911,65200.0
2013-10-16 10:20:00,57.29,57.36,57.15,57.2,62400.0,55.7008,55.7688,55.5647,55.6133,62400.0
2013-10-16 10:30:00,57.18,57.32,57.18,57.32,48400.0,55.5938,55.7299,55.5938,55.7299,48400.0
2013-10-16 10:40:00,57.32,57.35,57.15,57.24,56900.0,55.7299,55.7591,55.5647,55.6522,56900.0
2013-10-16 10:50:00,57.22,57.33,57.18,57.3,31400.0,55.6327,55.7397,55.5938,55.7105,31400.0
2013-10-16 11:00:00,57.29,57.43,57.22,57.4,40200.0,55.7008,55.8369,55.6327,55.8077,40200.0
2013-10-16 11:10:00,57.4,57.44,57.3,57.33,58900.0,55.8077,55.8466,55.7105,55.7397,58900.0
2013-10-16 11:20:00,57.3,57.39,57.24,57.39,23600.0,55.7105,55.798,55.6522,55.798,23600.0
2013-10-16 11:30:00,57.39,57.5,57.35,57.5,27000.0,55.798,55.905,55.7591,55.905,27000.0
2013-10-16 11:40:00,57.5,57.51,57.44,57.44,38800.0,55.905,55.9147,55.8466,55.8466,38800.0
2013-10-16 11:50:00,57.44,57.67,57.43,57.66,31900.0,55.8466,56.0702,55.8369,56.0605,31900.0
2013-10-16 12:00:00,57.7,57.74,57.67,57.69,71700.0,56.0994,56.1383,56.0702,56.0897,71700.0
2013-10-16 12:10:00,57.71,57.74,57.63,57.67,103300.0,56.1091,56.1383,56.0313,56.0702,103300.0
2013-10-16 12:20:00,57.67,57.68,57.55,57.56,49000.0,56.0702,56.08,55.9536,55.9633,49000.0
2013-10-16 12:30:00,57.56,57.64,57.48,57.59,35400.0,55.9633,56.0411,55.8855,55.9925,35400.0
2013-10-16 12:40:00,57.59,57.66,57.59,57.63,31600.0,55.9925,56.0605,55.9925,56.0313,31600.0
2013-10-16 12:50:00,57.64,57.66,57.47,57.56,28400.0,56.0411,56.0605,55.8758,55.9633,28400.0
2013-10-16 13:00:00,57.56,57.63,57.55,57.59,15100.0,55.9633,56.0313,55.9536,55.9925,15100.0
2013-10-16 13:10:00,57.56,57.6,57.51,57.52,23900.0,55.9633,56.0022,55.9147,55.9244,23900.0
2013-10-16 13:20:00,57.51,57.57,57.43,57.57,37800.0,55.9147,55.973,55.8369,55.973,37800.0
2013-10-16 13:30:00,57.56,57.6,57.52,57.57,26200.0,55.9633,56.0022,55.9244,55.973,26200.0
2013-10-16 13:40:00,57.59,57.59,57.5,57.55,30100.0,55.9925,55.9925,55.905,55.9536,30100.0
2013-10-16 13:50:00,57.55,57.56,57.46,57.47,30400.0,55.9536,55.9633,55.8661,55.8758,30400.0
2013-10-16 14:00:00,57.46,57.46,57.02,57.08,99000.0,55.8661,55.8661,55.4383,55.4966,99000.0
2013-10-16 14:10:00,57.07,57.11,57.03,57.03,38800.0,55.4869,55.5258,55.448,55.448,38800.0
2013-10-16 14:20:00,57.04,57.19,57.03,57.09,54500.0,55.4577,55.6036,55.448,55.5063,54500.0
2013-10-16 14:30:00,57.09,57.12,57.03,57.05,67700.0,55.5063,55.5355,55.448,55.4674,67700.0
2013-10-16 14:40:00,57.05,57.08,56.83,56.83,57500.0,55.4674,55.4966,55.2535,55.2535,57500.0
2013-10-16 14:50:00,56.84,57.0,56.8,56.97,41800.0,55.2633,55.4188,55.2244,55.3897,41800.0
2013-10-16 15:00:00,56.96,57.37,56.96,57.37,45200.0,55.3799,55.7786,55.3799,55.7786,45200.0
2013-10-16 15:10:00,57.4,57.41,57.23,57.25,42600.0,55.8077,55.8175,55.6424,55.6619,42600.0
2013-10-16 15:20:00,57.28,57.32,56.98,57.01,68500.0,55.6911,55.7299,55.3994,55.4285,68500.0
2013-10-16 15:30:00,57.0,57.01,56.94,56.97,80600.0,55.4188,55.4285,55.3605,55.3897,80600.0
2013-10-16 15:40:00,56.97,61.43,56.55,59.1,2774100.0,55.3897,59.7259,54.9813,57.4606,2774100.0
2013-10-16 15:50:00,59.1,60.01,59.1,59.81,1435700.0,57.4606,58.3453,57.4606,58.1509,1435700.0
2013-10-17 09:30:00,59.77,60.23,58.81,59.34,267400.0,58.112,58.5592,57.1786,57.6939,267400.0
2013-10-17 09:40:00,59.33,59.55,58.6,59.0,180500.0,57.6842,57.8981,56.9744,57.3633,180500.0
2013-10-17 09:50:00,58.99,59.04,57.8,58.55,196800.0,57.3536,57.4022,56.1966,56.9258,196800.0
2013-10-17 10:00:00,58.57,58.98,58.39,58.6,135100.0,56.9453,57.3439,56.7703,56.9744,135100.0
2013-10-17 10:10:00,58.66,58.86,58.3,58.83,110200.0,57.0328,57.2272,56.6828,57.1981,110200.0
2013-10-17 10:20:00,58.84,58.97,58.5,58.96,62700.0,57.2078,57.3342,56.8772,57.3245,62700.0
2013-10-17 10:30:00,59.0,59.06,58.5,58.66,99000.0,57.3633,57.4217,56.8772,57.0328,99000.0
2013-10-17 10:40:00,58.63,58.8,58.52,58.72,112900.0,57.0036,57.1689,56.8967,57.0911,112900.0
2013-10-17 10:50:00,58.72,59.08,58.67,59.06,108500.0,57.0911,57.4411,57.0425,57.4217,108500.0
2013-10-17 11:00:00,59.08,59.65,58.95,59.58,106300.0,57.4411,57.9953,57.3147,57.9273,106300.0
2013-10-17 11:10:00,59.59,60.56,59.37,60.32,220300.0,57.937,58.8801,57.7231,58.6467,220300.0
2013-10-17 11:20:00,60.33,60.92,60.2,60.87,195500.0,58.6564,59.2301,58.5301,59.1815,195500.0
2013-10-17 11:30:00,60.84,60.95,60.3,60.38,114200.0,59.1523,59.2593,58.6273,58.7051,114200.0
2013-10-17 11:40:00,60.37,60.83,60.37,60.83,102700.0,58.6953,59.1426,58.6953,59.1426,102700.0
2013-10-17 11:50:00,60.83,61.5,60.76,61.39,227500.0,59.1426,59.794,59.0745,59.687,227500.0
2013-10-17 12:00:00,61.4,61.41,61.12,61.33,101700.0,59.6968,59.7065,59.4245,59.6287,101700.0
2013-10-17 12:10:00,61.33,61.82,61.33,61.82,119300.0,59.6287,60.1051,59.6287,60.1051,119300.0
2013-10-17 12:20:00,61.82,62.11,61.67,62.01,146100.0,60.1051,60.3871,59.9593,60.2898,146100.0
2013-10-17 12:30:00,61.97,62.01,61.59,61.67,170400.0,60.251,60.2898,59.8815,59.9593,170400.0
2013-10-17 12:40:00,61.7,61.95,61.68,61.91,181300.0,59.9884,60.2315,59.969,60.1926,181300.0
2013-10-17 12:50:00,61.91,62.5,61.9,62.5,137400.0,60.1926,60.7663,60.1829,60.7663,137400.0
2013-10-17 13:00:00,62.47,62.49,62.08,62.1,86700.0,60.7371,60.7565,60.3579,60.3774,86700.0
2013-10-17 13:10:00,62.08,62.13,61.77,62.04,73300.0,60.3579,60.4065,60.0565,60.319,73300.0
2013-10-17 13:20:00,62.03,62.06,61.87,61.95,52100.0,60.3093,60.3385,60.1537,60.2315,52100.0
2013-10-17 13:30:00,61.93,62.04,61.89,61.89,48100.0,60.2121,60.319,60.1732,60.1732,48100.0
2013-10-17 13:40:00,61.91,62.0,61.75,61.75,46000.0,60.1926,60.2801,60.0371,60.0371,46000.0
2013-10-17 13:50:00,61.76,61.96,61.76,61.86,38400.0,60.0468,60.2412,60.0468,60.144,38400.0
2013-10-17 14:00:00,61.87,62.32,61.87,62.31,55900.0,60.1537,60.5912,60.1537,60.5815,55900.0
2013-10-17 14:10:00,62.32,62.32,62.14,62.15,57000.0,60.5912,60.5912,60.4162,60.426,57000.0
2013-10-17 14:20:00,62.15,62.6,62.08,62.59,152200.0,60.426,60.8635,60.3579,60.8538,152200.0
2013-10-17 14:30:00,62.58,62.68,62.53,62.55,152900.0,60.844,60.9413,60.7954,60.8149,152900.0
2013-10-17 14:40:00,62.54,62.58,62.19,62.2,120000.0,60.8051,60.844,60.4649,60.4746,120000.0
2013-10-17 14:50:00,62.21,62.27,62.09,62.14,92300.0,60.4843,60.5426,60.3676,60.4162,92300.0
2013-10-17 15:00:00,62.14,62.15,61.85,61.99,150000.0,60.4162,60.426,60.1343,60.2704,150000.0
2013-10-17 15:10:00,61.97,62.04,61.84,61.95,94000.0,60.251,60.319,60.1246,60.2315,94000.0
2013-10-17 15:20:00,61.95,61.96,61.8,61.82,111400.0,60.2315,60.2412,60.0857,60.1051,111400.0
2013-10-17 15:30:00,61.83,61.92,61.76,61.77,146800.0,60.1148,60.2023,60.0468,60.0565,146800.0
2013-10-17 15:40:00,61.77,62.9,61.67,61.68,267900.0,60.0565,61.1552,59.9593,59.969,267900.0
2013-10-17 15:50:00,61.68,61.93,61.6,61.92,280000.0,59.969,60.2121,59.8912,60.2023,280000.0
2013-10-18 09:30:00,62.98,63.44,62.62,62.98,169800.0,61.2329,61.6802,60.8829,61.2329,169800.0
2013-10-18 09:40:00,63.0,63.17,62.87,63.17,87000.0,61.2524,61.4177,61.126,61.4177,87000.0
2013-10-18 09:50:00,63.2,63.43,63.18,63.34,52800.0,61.4468,61.6705,61.4274,61.583,52800.0
2013-10-18 10:00:00,63.36,64.18,63.35,64.17,134100.0,61.6024,62.3997,61.5927,62.3899,134100.0
2013-10-18 10:10:00,64.12,64.6,63.87,63.87,172300.0,62.3413,62.808,62.0983,62.0983,172300.0
2013-10-18 10:20:00,63.87,64.06,63.81,63.92,147600.0,62.0983,62.283,62.0399,62.1469,147600.0
2013-10-18 10:30:00,63.93,63.99,63.77,63.85,156700.0,62.1566,62.2149,62.001,62.0788,156700.0
2013-10-18 10:40:00,63.85,64.26,63.82,64.21,106100.0,62.0788,62.4774,62.0496,62.4288,106100.0
2013-10-18 10:50:00,64.24,64.74,64.19,64.74,122600.0,62.458,62.9441,62.4094,62.9441,122600.0
2013-10-18 11:00:00,64.74,65.21,64.74,64.91,263400.0,62.9441,63.4011,62.9441,63.1094,263400.0
2013-10-18 11:10:00,64.95,65.36,64.87,64.92,103700.0,63.1483,63.5469,63.0705,63.1191,103700.0
2013-10-18 11:20:00,64.97,65.1,64.65,64.98,56300.0,63.1677,63.2941,62.8566,63.1775,56300.0
2013-10-18 11:30:00,64.99,65.05,64.65,64.65,63400.0,63.1872,63.2455,62.8566,62.8566,63400.0
2013-10-18 11:40:00,64.66,64.75,64.47,64.53,27800.0,62.8663,62.9538,62.6816,62.7399,27800.0
2013-10-18 11:50:00,64.55,64.59,64.32,64.32,33100.0,62.7594,62.7983,62.5358,62.5358,33100.0
2013-10-18 12:00:00,64.32,64.41,64.2,64.29,29100.0,62.5358,62.6233,62.4191,62.5066,29100.0
2013-10-18 12:10:00,64.29,64.32,64.25,64.32,22200.0,62.5066,62.5358,62.4677,62.5358,22200.0
2013-10-18 12:20:00,64.33,64.45,64.3,64.36,27200.0,62.5455,62.6622,62.5163,62.5747,27200.0
2013-10-18 12:30:00,64.38,64.45,64.31,64.32,30600.0,62.5941,62.6622,62.526,62.5358,30600.0
2013-10-18 12:40:00,64.32,64.36,64.3,64.34,21200.0,62.5358,62.5747,62.5163,62.5552,21200.0
2013-10-18 12:50:00,64.36,64.36,64.18,64.21,49200.0,62.5747,62.5747,62.3997,62.4288,49200.0
2013-10-18 13:00:00,64.2,64.32,64.08,64.32,40100.0,62.4191,62.5358,62.3024,62.5358,40100.0
2013-10-18 13:10:00,64.3,64.33,64.19,64.23,40600.0,62.5163,62.5455,62.4094,62.4483,40600.0
2013-10-18 13:20:00,64.2,64.3,64.12,64.29,28300.0,62.4191,62.5163,62.3413,62.5066,28300.0
2013-10-18 13:30:00,64.31,64.33,64.26,64.31,44800.0,62.526,62.5455,62.4774,62.526,44800.0
2013-10-18 13:40:00,64.32,64.34,64.28,64.32,48600.0,62.5358,62.5552,62.4969,62.5358,48600.0
2013-10-18 13:50:00,64.32,64.32,64.28,64.31,35700.0,62.5358,62.5358,62.4969,62.526,35700.0
2013-10-18 14:00:00,64.31,64.41,64.31,64.38,41000.0,62.526,62.6233,62.526,62.5941,41000.0
2013-10-18 14:10:00,64.39,64.45,64.37,64.45,42200.0,62.6038,62.6622,62.5844,62.6622,42200.0
2013-10-18 14:20:00,64.43,64.72,64.43,64.69,58500.0,62.6427,62.9247,62.6427,62.8955,58500.0
2013-10-18 14:30:00,64.69,64.86,64.67,64.85,62100.0,62.8955,63.0608,62.8761,63.0511,62100.0
2013-10-18 14:40:00,64.84,64.95,64.83,64.95,47000.0,63.0413,63.1483,63.0316,63.1483,47000.0
2013-10-18 14:50:00,64.94,65.09,64.92,64.93,81700.0,63.1386,63.2844,63.1191,63.1288,81700.0
2013-10-18 15:00:00,64.93,64.95,64.65,64.88,86300.0,63.1288,63.1483,62.8566,63.0802,86300.0
2013-10-18 15:10:00,64.91,65.1,64.87,65.06,67300.0,63.1094,63.2941,63.0705,63.2552,67300.0
2013-10-18 15:20:00,65.07,65.07,64.86,64.9,63900.0,63.265,63.265,63.0608,63.0997,63900.0
2013-10-18 15:30:00,64.9,64.9,64.76,64.81,85700.0,63.0997,63.0997,62.9636,63.0122,85700.0
2013-10-18 15:40:00,64.81,64.92,64.8,64.92,99800.0,63.0122,63.1191,63.0025,63.1191,99800.0
2013-10-18 15:50:00,64.91,64.94,64.87,64.9,243600.0,63.1094,63.1386,63.0705,63.0997,243600.0
2013-10-21 09:30:00,65.29,65.49,65.1,65.49,109800.0,63.4789,63.6733,63.2941,63.6733,109800.0
2013-10-21 09:40:00,65.54,65.58,65.24,65.24,101100.0,63.7219,63.7608,63.4302,63.4302,101100.0
2013-10-21 09:50:00,65.26,65.29,65.03,65.17,64600.0,63.4497,63.4789,63.2261,63.3622,64600.0
2013-10-21 10:00:00,65.17,65.2,65.0,65.07,67600.0,63.3622,63.3914,63.1969,63.265,67600.0
2013-10-21 10:10:00,65.09,65.11,64.72,64.75,100700.0,63.2844,63.3039,62.9247,62.9538,100700.0
2013-10-21 10:20:00,64.75,64.88,64.68,64.82,35900.0,62.9538,63.0802,62.8858,63.0219,35900.0
2013-10-21 10:30:00,64.82,65.13,64.79,65.1,77100.0,63.0219,63.3233,62.9927,63.2941,77100.0
2013-10-21 10:40:00,65.12,65.18,64.96,65.02,63200.0,63.3136,63.3719,63.158,63.2163,63200.0
2013-10-21 10:50:00,65.03,65.03,64.96,64.96,23000.0,63.2261,63.2261,63.158,63.158,23000.0
2013-10-21 11:00:00,64.99,65.08,64.99,65.0,33300.0,63.1872,63.2747,63.1872,63.1969,33300.0
2013-10-21 11:10:00,64.99,65.07,64.99,65.04,31000.0,63.1872,63.265,63.1872,63.2358,31000.0
2013-10-21 11:20:00,65.04,65.05,64.99,65.04,28600.0,63.2358,63.2455,63.1872,63.2358,28600.0
2013-10-21 11:30:00,65.05,65.05,64.96,64.99,30100.0,63.2455,63.2455,63.158,63.1872,30100.0
2013-10-21 11:40:00,65.0,65.01,64.96,64.96,24100.0,63.1969,63.2066,63.158,63.158,24100.0
2013-10-21 11:50:00,64.97,65.01,64.96,64.98,19200.0,63.1677,63.2066,63.158,63.1775,19200.0
2013-10-21 12:00:00,64.99,65.01,64.96,64.97,16500.0,63.1872,63.2066,63.158,63.1677,16500.0
2013-10-21 12:10:00,64.97,65.01,64.97,64.99,12800.0,63.1677,63.2066,63.1677,63.1872,12800.0
2013-10-21 12:20:00,65.0,65.08,64.98,65.06,13700.0,63.1969,63.2747,63.1775,63.2552,13700.0
2013-10-21 12:30:00,65.06,65.16,64.97,65.16,24900.0,63.2552,63.3525,63.1677,63.3525,24900.0
2013-10-21 12:40:00,65.15,65.23,65.04,65.1,26600.0,63.3427,63.4205,63.2358,63.2941,26600.0
2013-10-21 12:50:00,65.1,65.28,65.1,65.26,41000.0,63.2941,63.4691,63.2941,63.4497,41000.0
2013-10-21 13:00:00,65.27,65.27,65.15,65.17,14600.0,63.4594,63.4594,63.3427,63.3622,14600.0
2013-10-21 13:10:00,65.16,65.17,65.15,65.16,16600.0,63.3525,63.3622,63.3427,63.3525,16600.0
2013-10-21 13:20:00,65.16,65.17,65.1,65.14,23600.0,63.3525,63.3622,63.2941,63.333,23600.0
2013-10-21 13:30:00,65.12,65.14,65.1,65.12,15900.0,63.3136,63.333,63.2941,63.3136,15900.0
2013-10-21 13:40:00,65.12,65.15,65.1,65.11,21300.0,63.3136,63.3427,63.2941,63.3039,21300.0
2013-10-21 13:50:00,65.11,65.12,65.1,65.1,18800.0,63.3039,63.3136,63.2941,63.2941,18800.0
2013-10-21 14:00:00,65.1,65.18,64.99,65.07,54200.0,63.2941,63.3719,63.1872,63.265,54200.0
2013-10-21 14:10:00,65.06,65.06,64.8,64.86,37100.0,63.2552,63.2552,63.0025,63.0608,37100.0
2013-10-21 14:20:00,64.85,64.86,64.56,64.67,32700.0,63.0511,63.0608,62.7691,62.8761,32700.0
2013-10-21 14:30:00,64.67,64.68,64.61,64.61,27700.0,62.8761,62.8858,62.8177,62.8177,27700.0
2013-10-21 14:40:00,64.6,64.61,64.37,64.39,53000.0,62.808,62.8177,62.5844,62.6038,53000.0
2013-10-21 14:50:00,64.39,64.39,64.25,64.25,35000.0,62.6038,62.6038,62.4677,62.4677,35000.0
2013-10-21 15:00:00,64.25,64.26,64.04,64.04,85200.0,62.4677,62.4774,62.2635,62.2635,85200.0
2013-10-21 15:10:00,64.05,64.18,63.93,64.18,81700.0,62.2733,62.3997,62.1566,62.3997,81700.0
2013-10-21 15:20:00,64.18,64.37,64.17,64.2,37700.0,62.3997,62.5844,62.3899,62.4191,37700.0
2013-10-21 15:30:00,64.2,64.25,64.14,64.23,45000.0,62.4191,62.4677,62.3608,62.4483,45000.0
2013-10-21 15:40:00,64.24,64.49,64.24,64.45,60800.0,62.458,62.7011,62.458,62.6622,60800.0
2013-10-21 15:50:00,64.45,64.47,64.3,64.37,106300.0,62.6622,62.6816,62.5163,62.5844,106300.0
2013-10-22 09:30:00,64.79,65.21,64.78,64.86,38300.0,62.9927,63.4011,62.983,63.0608,38300.0
2013-10-22 09:40:00,64.93,65.15,64.85,65.02,32500.0,63.1288,63.3427,63.0511,63.2163,32500.0
2013-10-22 09:50:00,64.96,65.14,64.91,65.08,48800.0,63.158,63.333,63.1094,63.2747,48800.0
2013-10-22 10:00:00,65.05,65.22,65.05,65.18,38000.0,63.2455,63.4108,63.2455,63.3719,38000.0
2013-10-22 10:10:00,65.17,65.21,65.02,65.05,43700.0,63.3622,63.4011,63.2163,63.2455,43700.0
2013-10-22 10:20:00,65.06,65.21,64.82,64.9,27600.0,63.2552,63.4011,63.0219,63.0997,27600.0
2013-10-22 10:30:00,64.9,64.9,64.71,64.78,31500.0,63.0997,63.0997,62.9149,62.983,31500.0
2013-10-22 10:40:00,64.76,64.76,64.29,64.32,34200.0,62.9636,62.9636,62.5066,62.5358,34200.0
2013-10-22 10:50:00,64.29,64.41,63.95,64.24,55100.0,62.5066,62.6233,62.176,62.458,55100.0
2013-10-22 11:00:00,64.25,64.68,64.25,64.53,21600.0,62.4677,62.8858,62.4677,62.7399,21600.0
2013-10-22 11:10:00,64.54,64.7,64.42,64.65,13100.0,62.7497,62.9052,62.633,62.8566,13100.0
2013-10-22 11:20:00,64.63,64.74,64.38,64.59,24800.0,62.8372,62.9441,62.5941,62.7983,24800.0
2013-10-22 11:30:00,64.62,64.91,64.53,64.89,24500.0,62.8274,63.1094,62.7399,63.09,24500.0
2013-10-22 11:40:00,64.89,65.03,64.79,65.03,34100.0,63.09,63.2261,62.9927,63.2261,34100.0
2013-10-22 11:50:00,65.03,65.28,64.97,65.27,25000.0,63.2261,63.4691,63.1677,63.4594,25000.0
2013-10-22 12:00:00,65.26,65.26,64.96,65.05,18100.0,63.4497,63.4497,63.158,63.2455,18100.0
2013-10-22 12:10:00,65.04,65.05,64.73,64.98,25200.0,63.2358,63.2455,62.9344,63.1775,25200.0
2013-10-22 12:20:00,64.93,65.07,64.92,64.97,89500.0,63.1288,63.265,63.1191,63.1677,89500.0
2013-10-22 12:30:00,64.98,64.98,64.66,64.68,16900.0,63.1775,63.1775,62.8663,62.8858,16900.0
2013-10-22 12:40:00,64.68,64.68,64.51,64.53,14100.0,62.8858,62.8858,62.7205,62.7399,14100.0
2013-10-22 12:50:00,64.54,64.63,64.54,64.56,5100.0,62.7497,62.8372,62.7497,62.7691,5100.0
2013-10-22 13:00:00,64.56,64.67,64.56,64.62,13700.0,62.7691,62.8761,62.7691,62.8274,13700.0
2013-10-22 13:10:00,64.63,64.73,64.6,64.73,17800.0,62.8372,62.9344,62.808,62.9344,17800.0
2013-10-22 13:20:00,64.72,64.81,64.68,64.69,12100.0,62.9247,63.0122,62.8858,62.8955,12100.0
2013-10-22 13:30:00,64.68,64.71,64.61,64.67,13900.0,62.8858,62.9149,62.8177,62.8761,13900.0
2013-10-22 13:40:00,64.65,64.65,64.55,64.56,9000.0,62.8566,62.8566,62.7594,62.7691,9000.0
2013-10-22 13:50:00,64.56,64.71,64.56,64.6,9400.0,62.7691,62.9149,62.7691,62.808,9400.0
2013-10-22 14:00:00,64.64,64.64,64.49,64.61,15200.0,62.8469,62.8469,62.7011,62.8177,15200.0
2013-10-22 14:10:00,64.61,64.7,64.54,64.61,19000.0,62.8177,62.9052,62.7497,62.8177,19000.0
2013-10-22 14:20:00,64.6,64.61,64.47,64.55,16900.0,62.808,62.8177,62.6816,62.7594,16900.0
2013-10-22 14:30:00,64.56,64.65,64.51,64.58,13300.0,62.7691,62.8566,62.7205,62.7886,13300.0
2013-10-22 14:40:00,64.57,64.73,64.51,64.7,14500.0,62.7788,62.9344,62.7205,62.9052,14500.0
2013-10-22 14:50:00,64.7,64.8,64.67,64.67,23800.0,62.9052,63.0025,62.8761,62.8761,23800.0
2013-10-22 15:00:00,64.67,64.91,64.66,64.91,26900.0,62.8761,63.1094,62.8663,63.1094,26900.0
2013-10-22 15:10:00,64.89,64.92,64.65,64.68,27700.0,63.09,63.1191,62.8566,62.8858,27700.0
2013-10-22 15:20:00,64.69,64.78,64.66,64.73,17600.0,62.8955,62.983,62.8663,62.9344,17600.0
2013-10-22 15:30:00,64.73,64.77,64.64,64.74,25700.0,62.9344,62.9733,62.8469,62.9441,25700.0
2013-10-22 15:40:00,64.76,64.79,64.57,64.61,40100.0,62.9636,62.9927,62.7788,62.8177,40100.0
2013-10-22 15:50:00,64.61,64.74,64.61,64.69,59700.0,62.8177,62.9441,62.8177,62.8955,59700.0
2013-10-23 09:30:00,64.21,64.32,64.05,64.24,26100.0,62.4288,62.5358,62.2733,62.458,26100.0
2013-10-23 09:40:00,64.26,64.55,64.13,64.13,22700.0,62.4774,62.7594,62.351,62.351,22700.0
2013-10-23 09:50:00,64.19,64.41,64.05,64.1,13400.0,62.4094,62.6233,62.2733,62.3219,13400.0
2013-10-23 10:00:00,64.03,64.59,64.03,64.56,23900.0,62.2538,62.7983,62.2538,62.7691,23900.0
2013-10-23 10:10:00,64.55,64.95,64.48,64.62,56900.0,62.7594,63.1483,62.6913,62.8274,56900.0
2013-10-23 10:20:00,64.6,64.81,64.59,64.81,34000.0,62.808,63.0122,62.7983,63.0122,34000.0
2013-10-23 10:30:00,64.81,65.15,64.66,64.9,39400.0,63.0122,63.3427,62.8663,63.0997,39400.0
2013-10-23 10:40:00,64.9,65.04,64.58,64.58,16900.0,63.0997,63.2358,62.7886,62.7886,16900.0
2013-10-23 10:50:00,64.64,64.7,64.33,64.6,25500.0,62.8469,62.9052,62.5455,62.808,25500.0
2013-10-23 11:00:00,64.57,64.65,64.48,64.54,19000.0,62.7788,62.8566,62.6913,62.7497,19000.0
2013-10-23 11:10:00,64.49,64.58,64.45,64.53,9700.0,62.7011,62.7886,62.6622,62.7399,9700.0
2013-10-23 11:20:00,64.54,64.73,64.49,64.69,13300.0,62.7497,62.9344,62.7011,62.8955,13300.0
2013-10-23 11:30:00,64.69,64.79,64.64,64.7,6300.0,62.8955,62.9927,62.8469,62.9052,6300.0
2013-10-23 11:40:00,64.7,64.76,64.54,64.62,17000.0,62.9052,62.9636,62.7497,62.8274,17000.0
2013-10-23 11:50:00,64.61,64.66,64.48,64.55,12400.0,62.8177,62.8663,62.6913,62.7594,12400.0
2013-10-23 12:00:00,64.52,64.59,64.46,64.51,8500.0,62.7302,62.7983,62.6719,62.7205,8500.0
2013-10-23 12:10:00,64.52,64.61,64.49,64.55,7900.0,62.7302,62.8177,62.7011,62.7594,7900.0
2013-10-23 12:20:00,64.6,64.64,64.52,64.59,14000.0,62.808,62.8469,62.7302,62.7983,14000.0
2013-10-23 12:30:00,64.61,64.74,64.58,64.66,9800.0,62.8177,62.9441,62.7886,62.8663,9800.0
2013-10-23 12:40:00,64.67,64.7,64.63,64.69,9800.0,62.8761,62.9052,62.8372,62.8955,9800.0
2013-10-23 12:50:00,64.69,64.88,64.69,64.79,9400.0,62.8955,63.0802,62.8955,62.9927,9400.0
2013-10-23 13:00:00,64.79,64.88,64.72,64.8,15100.0,62.9927,63.0802,62.9247,63.0025,15100.0
2013-10-23 13:10:00,64.73,64.77,64.67,64.73,8300.0,62.9344,62.9733,62.8761,62.9344,8300.0
2013-10-23 13:20:00,64.76,64.81,64.66,64.81,24900.0,62.9636,63.0122,62.8663,63.0122,24900.0
2013-10-23 13:30:00,64.81,64.81,64.71,64.73,6700.0,63.0122,63.0122,62.9149,62.9344,6700.0
2013-10-23 13:40:00,64.71,64.81,64.64,64.79,10100.0,62.9149,63.0122,62.8469,62.9927,10100.0
2013-10-23 13:50:00,64.79,64.89,64.74,64.74,11900.0,62.9927,63.09,62.9441,62.9441,11900.0
2013-10-23 14:00:00,64.76,64.79,64.69,64.75,12100.0,62.9636,62.9927,62.8955,62.9538,12100.0
2013-10-23 14:10:00,64.71,64.83,64.71,64.75,10900.0,62.9149,63.0316,62.9149,62.9538,10900.0
2013-10-23 14:20:00,64.73,64.79,64.71,64.71,11200.0,62.9344,62.9927,62.9149,62.9149,11200.0
2013-10-23 14:30:00,64.75,64.85,64.73,64.77,10000.0,62.9538,63.0511,62.9344,62.9733,10000.0
2013-10-23 14:40:00,64.75,64.93,64.74,64.81,11500.0,62.9538,63.1288,62.9441,63.0122,11500.0
2013-10-23 14:50:00,64.81,64.87,64.75,64.87,13600.0,63.0122,63.0705,62.9538,63.0705,13600.0
2013-10-23 15:00:00,64.86,65.02,64.85,64.91,31100.0,63.0608,63.2163,63.0511,63.1094,31100.0
2013-10-23 15:10:00,64.91,64.99,64.83,64.84,24800.0,63.1094,63.1872,63.0316,63.0413,24800.0
2013-10-23 15:20:00,64.82,64.84,64.76,64.78,35100.0,63.0219,63.0413,62.9636,62.983,35100.0
2013-10-23 15:30:00,64.76,64.89,64.75,64.84,40500.0,62.9636,63.09,62.9538,63.0413,40500.0
2013-10-23 15:40:00,64.82,64.82,64.71,64.78,48300.0,63.0219,63.0219,62.9149,62.983,48300.0
2013-10-23 15:50:00,64.79,64.95,64.75,64.92,67500.0,62.9927,63.1483,62.9538,63.1191,67500.0
2013-10-24 09:30:00,64.78,65.11,64.54,64.54,38800.0,62.983,63.3039,62.7497,62.7497,38800.0
2013-10-24 09:40:00,64.52,64.72,64.21,64.23,33800.0,62.7302,62.9247,62.4288,62.4483,33800.0
2013-10-24 09:50:00,64.23,64.52,64.2,64.4,12700.0,62.4483,62.7302,62.4191,62.6135,12700.0
2013-10-24 10:00:00,64.42,64.58,64.21,64.4,39200.0,62.633,62.7886,62.4288,62.6135,39200.0
2013-10-24 10:10:00,64.38,64.55,64.33,64.39,23300.0,62.5941,62.7594,62.5455,62.6038,23300.0
2013-10-24 10:20:00,64.35,64.41,64.11,64.28,29600.0,62.5649,62.6233,62.3316,62.4969,29600.0
2013-10-24 10:30:00,64.32,64.56,64.21,64.51,14100.0,62.5358,62.7691,62.4288,62.7205,14100.0
2013-10-24 10:40:00,64.45,64.56,64.39,64.56,15100.0,62.6622,62.7691,62.6038,62.7691,15100.0
2013-10-24 10:50:00,64.53,64.56,64.37,64.45,11100.0,62.7399,62.7691,62.5844,62.6622,11100.0
2013-10-24 11:00:00,64.5,64.54,64.38,64.52,21800.0,62.7108,62.7497,62.5941,62.7302,21800.0
2013-10-24 11:10:00,64.54,64.74,64.48,64.74,12400.0,62.7497,62.9441,62.6913,62.9441,12400.0
2013-10-24 11:20:00,64.72,64.79,64.62,64.69,41200.0,62.9247,62.9927,62.8274,62.8955,41200.0
2013-10-24 11:30:00,64.67,64.96,64.65,64.95,27600.0,62.8761,63.158,62.8566,63.1483,27600.0
2013-10-24 11:40:00,64.95,65.25,64.93,65.23,42200.0,63.1483,63.44,63.1288,63.4205,42200.0
2013-10-24 11:50:00,65.23,65.47,65.22,65.46,30700.0,63.4205,63.6539,63.4108,63.6441,30700.0
2013-10-24 12:00:00,65.45,65.59,65.36,65.59,45300.0,63.6344,63.7705,63.5469,63.7705,45300.0
2013-10-24 12:10:00,65.58,65.71,65.48,65.48,29900.0,63.7608,63.8872,63.6636,63.6636,29900.0
2013-10-24 12:20:00,65.51,65.81,65.48,65.66,29600.0,63.6928,63.9844,63.6636,63.8386,29600.0
2013-10-24 12:30:00,65.66,65.69,65.39,65.46,26700.0,63.8386,63.8678,63.5761,63.6441,26700.0
2013-10-24 12:40:00,65.49,65.66,65.49,65.61,11200.0,63.6733,63.8386,63.6733,63.79,11200.0
2013-10-24 12:50:00,65.64,65.64,65.41,65.41,38200.0,63.8192,63.8192,63.5955,63.5955,38200.0
2013-10-24 13:00:00,65.39,65.43,65.32,65.33,12700.0,63.5761,63.615,63.508,63.5178,12700.0
2013-10-24 13:10:00,65.34,65.41,65.15,65.25,27000.0,63.5275,63.5955,63.3427,63.44,27000.0
2013-10-24 13:20:00,65.28,65.35,65.22,65.35,14300.0,63.4691,63.5372,63.4108,63.5372,14300.0
2013-10-24 13:30:00,65.3,65.35,65.22,65.33,17700.0,63.4886,63.5372,63.4108,63.5178,17700.0
2013-10-24 13:40:00,65.32,65.54,65.32,65.4,31100.0,63.508,63.7219,63.508,63.5858,31100.0
2013-10-24 13:50:00,65.36,65.5,65.35,65.46,15000.0,63.5469,63.683,63.5372,63.6441,15000.0
2013-10-24 14:00:00,65.43,65.51,65.39,65.46,19900.0,63.615,63.6928,63.5761,63.6441,19900.0
2013-10-24 14:10:00,65.43,65.58,65.43,65.57,16400.0,63.615,63.7608,63.615,63.7511,16400.0
2013-10-24 14:20:00,65.55,65.62,65.48,65.57,15400.0,63.7316,63.7997,63.6636,63.7511,15400.0
2013-10-24 14:30:00,65.56,65.56,65.48,65.5,15500.0,63.7414,63.7414,63.6636,63.683,15500.0
2013-10-24 14:40:00,65.5,65.53,65.4,65.46,33800.0,63.683,63.7122,63.5858,63.6441,33800.0
2013-10-24 14:50:00,65.44,65.45,65.33,65.34,37800.0,63.6247,63.6344,63.5178,63.5275,37800.0
2013-10-24 15:00:00,65.33,65.35,65.23,65.26,21500.0,63.5178,63.5372,63.4205,63.4497,21500.0
2013-10-24 15:10:00,65.26,65.39,65.23,65.29,15400.0,63.4497,63.5761,63.4205,63.4789,15400.0
2013-10-24 15:20:00,65.29,65.42,65.27,65.33,25200.0,63.4789,63.6053,63.4594,63.5178,25200.0
2013-10-24 15:30:00,65.33,65.37,65.25,65.28,22100.0,63.5178,63.5566,63.44,63.4691,22100.0
2013-10-24 15:40:00,65.24,65.27,65.12,65.17,34700.0,63.4302,63.4594,63.3136,63.3622,34700.0
2013-10-24 15:50:00,65.18,65.23,65.11,65.13,71700.0,63.3719,63.4205,63.3039,63.3233,71700.0
2013-10-25 09:30:00,65.48,65.64,65.0,65.2,34200.0,63.6636,63.8192,63.1969,63.3914,34200.0
2013-10-25 09:40:00,65.2,65.51,64.97,65.03,33400.0,63.3914,63.6928,63.1677,63.2261,33400.0
2013-10-25 09:50:00,65.03,65.13,64.89,65.0,18800.0,63.2261,63.3233,63.09,63.1969,18800.0
2013-10-25 10:00:00,65.01,65.11,64.84,64.88,14100.0,63.2066,63.3039,63.0413,63.0802,14100.0
2013-10-25 10:10:00,64.88,64.91,64.65,64.7,19500.0,63.0802,63.1094,62.8566,62.9052,19500.0
2013-10-25 10:20:00,64.65,64.77,64.38,64.69,46600.0,62.8566,62.9733,62.5941,62.8955,46600.0
2013-10-25 10:30:00,64.66,64.72,64.58,64.61,15300.0,62.8663,62.9247,62.7886,62.8177,15300.0
2013-10-25 10:40:00,64.63,64.64,64.41,64.49,34800.0,62.8372,62.8469,62.6233,62.7011,34800.0
2013-10-25 10:50:00,64.46,64.46,64.17,64.17,58800.0,62.6719,62.6719,62.3899,62.3899,58800.0
2013-10-25 11:00:00,64.17,64.35,64.06,64.08,31500.0,62.3899,62.5649,62.283,62.3024,31500.0
2013-10-25 11:10:00,64.07,64.17,63.79,63.97,62200.0,62.2927,62.3899,62.0205,62.1955,62200.0
2013-10-25 11:20:00,63.98,64.23,63.98,64.14,20200.0,62.2052,62.4483,62.2052,62.3608,20200.0
2013-10-25 11:30:00,64.24,64.51,64.24,64.38,21000.0,62.458,62.7205,62.458,62.5941,21000.0
2013-10-25 11:40:00,64.43,64.59,64.42,64.54,16600.0,62.6427,62.7983,62.633,62.7497,16600.0
2013-10-25 11:50:00,64.55,64.62,64.45,64.58,14600.0,62.7594,62.8274,62.6622,62.7886,14600.0
2013-10-25 12:00:00,64.59,64.6,64.46,64.57,8300.0,62.7983,62.808,62.6719,62.7788,8300.0
2013-10-25 12:10:00,64.56,64.61,64.47,64.61,7900.0,62.7691,62.8177,62.6816,62.8177,7900.0
2013-10-25 12:20:00,64.61,64.66,64.59,64.61,17000.0,62.8177,62.8663,62.7983,62.8177,17000.0
2013-10-25 12:30:00,64.61,64.72,64.6,64.7,19500.0,62.8177,62.9247,62.808,62.9052,19500.0
2013-10-25 12:40:00,64.71,64.97,64.71,64.97,10600.0,62.9149,63.1677,62.9149,63.1677,10600.0
2013-10-25 12:50:00,64.93,64.98,64.9,64.9,18000.0,63.1288,63.1775,63.0997,63.0997,18000.0
2013-10-25 13:00:00,64.92,64.99,64.89,64.94,6000.0,63.1191,63.1872,63.09,63.1386,6000.0
2013-10-25 13:10:00,64.9,65.05,64.89,65.02,8700.0,63.0997,63.2455,63.09,63.2163,8700.0
2013-10-25 13:20:00,65.0,65.08,64.97,65.04,12700.0,63.1969,63.2747,63.1677,63.2358,12700.0
2013-10-25 13:30:00,65.03,65.1,64.98,65.09,16400.0,63.2261,63.2941,63.1775,63.2844,16400.0
2013-10-25 13:40:00,65.08,65.08,64.99,65.0,8900.0,63.2747,63.2747,63.1872,63.1969,8900.0
2013-10-25 13:50:00,65.0,65.12,64.98,65.07,13600.0,63.1969,63.3136,63.1775,63.265,13600.0
2013-10-25 14:00:00,65.04,65.3,65.04,65.23,23700.0,63.2358,63.4886,63.2358,63.4205,23700.0
2013-10-25 14:10:00,65.25,65.28,65.22,65.25,16000.0,63.44,63.4691,63.4108,63.44,16000.0
2013-10-25 14:20:00,65.25,65.25,65.13,65.16,19000.0,63.44,63.44,63.3233,63.3525,19000.0
2013-10-25 14:30:00,65.15,65.16,65.03,65.15,15700.0,63.3427,63.3525,63.2261,63.3427,15700.0
2013-10-25 14:40:00,65.16,65.23,65.14,65.21,7800.0,63.3525,63.4205,63.333,63.4011,7800.0
2013-10-25 14:50:00,65.2,65.2,65.05,65.09,16900.0,63.3914,63.3914,63.2455,63.2844,16900.0
2013-10-25 15:00:00,65.1,65.12,65.03,65.11,13700.0,63.2941,63.3136,63.2261,63.3039,13700.0
2013-10-25 15:10:00,65.12,65.24,65.12,65.17,22400.0,63.3136,63.4302,63.3136,63.3622,22400.0
2013-10-25 15:20:00,65.16,65.23,65.16,65.22,17300.0,63.3525,63.4205,63.3525,63.4108,17300.0
2013-10-25 15:30:00,65.21,65.26,65.1,65.13,30400.0,63.4011,63.4497,63.2941,63.3233,30400.0
2013-10-25 15:40:00,65.14,65.24,65.12,65.17,31400.0,63.333,63.4302,63.3136,63.3622,31400.0
2013-10-25 15:50:00,65.16,65.33,65.16,65.33,73100.0,63.3525,63.5178,63.3525,63.5178,73100.0
2013-10-28 09:30:00,65.32,65.46,65.18,65.46,14000.0,63.508,63.6441,63.3719,63.6441,14000.0
2013-10-28 09:40:00,65.4,65.59,65.37,65.57,8400.0,63.5858,63.7705,63.5566,63.7511,8400.0
2013-10-28 09:50:00,65.52,65.57,65.31,65.56,5900.0,63.7025,63.7511,63.4983,63.7414,5900.0
2013-10-28 10:00:00,65.52,65.7,65.14,65.66,37300.0,63.7025,63.8775,63.333,63.8386,37300.0
2013-10-28 10:10:00,65.64,66.1,65.64,65.95,93000.0,63.8192,64.2664,63.8192,64.1206,93000.0
2013-10-28 10:20:00,65.88,65.94,65.66,65.87,23300.0,64.0525,64.1108,63.8386,64.0428,23300.0
2013-10-28 10:30:00,65.83,65.84,65.52,65.81,17400.0,64.0039,64.0136,63.7025,63.9844,17400.0
2013-10-28 10:40:00,65.84,65.85,65.7,65.83,18700.0,64.0136,64.0233,63.8775,64.0039,18700.0
2013-10-28 10:50:00,65.82,65.83,65.23,65.4,85800.0,63.9942,64.0039,63.4205,63.5858,85800.0
2013-10-28 11:00:00,65.42,65.58,65.31,65.44,40200.0,63.6053,63.7608,63.4983,63.6247,40200.0
2013-10-28 11:10:00,65.45,65.6,65.34,65.34,10400.0,63.6344,63.7803,63.5275,63.5275,10400.0
2013-10-28 11:20:00,65.34,65.34,65.04,65.28,12400.0,63.5275,63.5275,63.2358,63.4691,12400.0
2013-10-28 11:30:00,65.29,65.37,65.25,65.29,4900.0,63.4789,63.5566,63.44,63.4789,4900.0
2013-10-28 11:40:00,65.33,65.35,65.2,65.25,4900.0,63.5178,63.5372,63.3914,63.44,4900.0
2013-10-28 11:50:00,65.24,65.27,65.12,65.21,5800.0,63.4302,63.4594,63.3136,63.4011,5800.0
2013-10-28 12:00:00,65.23,65.4,65.23,65.4,2800.0,63.4205,63.5858,63.4205,63.5858,2800.0
2013-10-28 12:10:00,65.42,65.68,65.4,65.62,8900.0,63.6053,63.858,63.5858,63.7997,8900.0
2013-10-28 12:20:00,65.66,65.7,65.61,65.68,2800.0,63.8386,63.8775,63.79,63.858,2800.0
2013-10-28 12:30:00,65.68,65.74,65.58,65.63,7800.0,63.858,63.9164,63.7608,63.8094,7800.0
2013-10-28 12:40:00,65.59,65.84,65.58,65.76,6300.0,63.7705,64.0136,63.7608,63.9358,6300.0
2013-10-28 12:50:00,65.76,65.76,65.7,65.75,7800.0,63.9358,63.9358,63.8775,63.9261,7800.0
2013-10-28 13:00:00,65.74,65.84,65.74,65.8,8000.0,63.9164,64.0136,63.9164,63.9747,8000.0
2013-10-28 13:10:00,65.8,65.8,65.68,65.73,7300.0,63.9747,63.9747,63.858,63.9067,7300.0
2013-10-28 13:20:00,65.71,65.79,65.69,65.77,16100.0,63.8872,63.965,63.8678,63.9455,16100.0
2013-10-28 13:30:00,65.76,65.76,65.71,65.75,7700.0,63.9358,63.9358,63.8872,63.9261,7700.0
2013-10-28 13:40:00,65.75,65.81,65.71,65.71,7800.0,63.9261,63.9844,63.8872,63.8872,7800.0
2013-10-28 13:50:00,65.74,65.78,65.73,65.78,10400.0,63.9164,63.9553,63.9067,63.9553,10400.0
2013-10-28 14:00:00,65.74,65.82,65.72,65.75,8900.0,63.9164,63.9942,63.8969,63.9261,8900.0
2013-10-28 14:10:00,65.75,65.84,65.72,65.75,12400.0,63.9261,64.0136,63.8969,63.9261,12400.0
2013-10-28 14:20:00,65.71,65.83,65.71,65.82,7400.0,63.8872,64.0039,63.8872,63.9942,7400.0
2013-10-28 14:30:00,65.83,65.94,65.82,65.89,21000.0,64.0039,64.1108,63.9942,64.0622,21000.0
2013-10-28 14:40:00,65.93,65.98,65.84,65.97,19100.0,64.1011,64.1497,64.0136,64.14,19100.0
2013-10-28 14:50:00,65.97,66.0,65.84,65.85,22400.0,64.14,64.1692,64.0136,64.0233,22400.0
2013-10-28 15:00:00,65.86,65.86,65.68,65.71,14500.0,64.033,64.033,63.858,63.8872,14500.0
2013-10-28 15:10:00,65.75,65.82,65.73,65.75,18500.0,63.9261,63.9942,63.9067,63.9261,18500.0
2013-10-28 15:20:00,65.76,65.78,65.68,65.71,22000.0,63.9358,63.9553,63.858,63.8872,22000.0
2013-10-28 15:30:00,65.71,65.74,65.63,65.67,32000.0,63.8872,63.9164,63.8094,63.8483,32000.0
2013-10-28 15:40:00,65.64,65.65,65.52,65.54,26400.0,63.8192,63.8289,63.7025,63.7219,26400.0
2013-10-28 15:50:00,65.54,65.8,65.52,65.8,69400.0,63.7219,63.9747,63.7025,63.9747,69400.0
2013-10-29 09:30:00,65.95,66.07,65.81,65.9,38200.0,64.1206,64.2372,63.9844,64.0719,38200.0
2013-10-29 09:40:00,65.82,65.85,65.61,65.85,25900.0,63.9942,64.0233,63.79,64.0233,25900.0
2013-10-29 09:50:00,65.93,65.93,65.57,65.66,89600.0,64.1011,64.1011,63.7511,63.8386,89600.0
2013-10-29 10:00:00,65.63,65.87,65.34,65.39,24600.0,63.8094,64.0428,63.5275,63.5761,24600.0
2013-10-29 10:10:00,65.5,65.6,65.3,65.37,60900.0,63.683,63.7803,63.4886,63.5566,60900.0
2013-10-29 10:20:00,65.42,65.48,65.13,65.35,28600.0,63.6053,63.6636,63.3233,63.5372,28600.0
2013-10-29 10:30:00,65.32,65.4,65.28,65.28,11200.0,63.508,63.5858,63.4691,63.4691,11200.0
2013-10-29 10:40:00,65.29,65.31,65.11,65.31,13700.0,63.4789,63.4983,63.3039,63.4983,13700.0
2013-10-29 10:50:00,65.37,65.37,64.94,65.0,29300.0,63.5566,63.5566,63.1386,63.1969,29300.0
2013-10-29 11:00:00,65.04,65.56,65.01,65.55,26000.0,63.2358,63.7414,63.2066,63.7316,26000.0
2013-10-29 11:10:00,65.55,65.56,65.39,65.42,14100.0,63.7316,63.7414,63.5761,63.6053,14100.0
2013-10-29 11:20:00,65.4,65.5,65.35,65.4,9800.0,63.5858,63.683,63.5372,63.5858,9800.0
2013-10-29 11:30:00,65.4,65.45,65.22,65.27,7000.0,63.5858,63.6344,63.4108,63.4594,7000.0
2013-10-29 11:40:00,65.27,65.58,65.27,65.55,15000.0,63.4594,63.7608,63.4594,63.7316,15000.0
2013-10-29 11:50:00,65.58,65.8,65.56,65.77,28100.0,63.7608,63.9747,63.7414,63.9455,28100.0
2013-10-29 12:00:00,65.77,65.98,65.76,65.94,21200.0,63.9455,64.1497,63.9358,64.1108,21200.0
2013-10-29 12:10:00,65.92,65.99,65.86,65.99,13600.0,64.0914,64.1594,64.033,64.1594,13600.0
2013-10-29 12:20:00,66.0,66.02,65.85,65.99,21600.0,64.1692,64.1886,64.0233,64.1594,21600.0
2013-10-29 12:30:00,65.97,66.02,65.76,65.81,10000.0,64.14,64.1886,63.9358,63.9844,10000.0
2013-10-29 12:40:00,65.81,65.87,65.7,65.87,5300.0,63.9844,64.0428,63.8775,64.0428,5300.0
2013-10-29 12:50:00,65.93,65.98,65.73,65.73,14500.0,64.1011,64.1497,63.9067,63.9067,14500.0
2013-10-29 13:00:00,65.76,65.83,65.7,65.81,12600.0,63.9358,64.0039,63.8775,63.9844,12600.0
2013-10-29 13:10:00,65.77,65.78,65.6,65.73,13500.0,63.9455,63.9553,63.7803,63.9067,13500.0
2013-10-29 13:20:00,65.73,65.74,65.55,65.6,10200.0,63.9067,63.9164,63.7316,63.7803,10200.0
2013-10-29 13:30:00,65.6,65.69,65.58,65.61,10500.0,63.7803,63.8678,63.7608,63.79,10500.0
2013-10-29 13:40:00,65.6,65.73,65.54,65.73,33200.0,63.7803,63.9067,63.7219,63.9067,33200.0
2013-10-29 13:50:00,65.71,65.72,65.61,65.67,9400.0,63.8872,63.8969,63.79,63.8483,9400.0
2013-10-29 14:00:00,65.67,65.76,65.65,65.7,31300.0,63.8483,63.9358,63.8289,63.8775,31300.0
2013-10-29 14:10:00,65.74,65.76,65.62,65.63,11000.0,63.9164,63.9358,63.7997,63.8094,11000.0
2013-10-29 14:20:00,65.62,65.7,65.6,65.64,91100.0,63.7997,63.8775,63.7803,63.8192,91100.0
2013-10-29 14:30:00,65.64,65.73,65.62,65.65,21500.0,63.8192,63.9067,63.7997,63.8289,21500.0
2013-10-29 14:40:00,65.64,65.68,65.56,65.65,37900.0,63.8192,63.858,63.7414,63.8289,37900.0
2013-10-29 14:50:00,65.65,65.68,65.55,65.59,17100.0,63.8289,63.858,63.7316,63.7705,17100.0
2013-10-29 15:00:00,65.6,65.65,65.53,65.63,39800.0,63.7803,63.8289,63.7122,63.8094,39800.0
2013-10-29 15:10:00,65.61,65.67,65.57,65.6,40700.0,63.79,63.8483,63.7511,63.7803,40700.0
2013-10-29 15:20:00,65.61,65.61,65.5,65.58,38900.0,63.79,63.79,63.683,63.7608,38900.0
2013-10-29 15:30:00,65.58,65.6,65.51,65.57,38400.0,63.7608,63.7803,63.6928,63.7511,38400.0
2013-10-29 15:40:00,65.57,65.65,65.5,65.63,79000.0,63.7511,63.8289,63.683,63.8094,79000.0
2013-10-29 15:50:00,65.62,65.87,65.62,65.86,152100.0,63.7997,64.0428,63.7997,64.033,152100.0
2013-10-30 09:30:00,65.77,65.91,65.5,65.53,24300.0,63.9455,64.0817,63.683,63.7122,24300.0
2013-10-30 09:40:00,65.55,65.56,65.09,65.16,41400.0,63.7316,63.7414,63.2844,63.3525,41400.0
2013-10-30 09:50:00,65.25,65.59,65.11,65.19,79100.0,63.44,63.7705,63.3039,63.3816,79100.0
2013-10-30 10:00:00,65.19,65.23,64.68,64.87,47900.0,63.3816,63.4205,62.8858,63.0705,47900.0
2013-10-30 10:10:00,64.85,65.11,64.77,65.07,52800.0,63.0511,63.3039,62.9733,63.265,52800.0
2013-10-30 10:20:00,65.05,65.11,64.63,64.64,82400.0,63.2455,63.3039,62.8372,62.8469,82400.0
2013-10-30 10:30:00,64.64,64.72,64.5,64.56,59100.0,62.8469,62.9247,62.7108,62.7691,59100.0
2013-10-30 10:40:00,64.61,64.68,64.52,64.67,28300.0,62.8177,62.8858,62.7302,62.8761,28300.0
2013-10-30 10:50:00,64.68,64.92,64.62,64.68,72800.0,62.8858,63.1191,62.8274,62.8858,72800.0
2013-10-30 11:00:00,64.72,65.0,64.72,64.88,50500.0,62.9247,63.1969,62.9247,63.0802,50500.0
2013-10-30 11:10:00,64.86,64.95,64.66,64.67,62800.0,63.0608,63.1483,62.8663,62.8761,62800.0
2013-10-30 11:20:00,64.65,64.7,64.15,64.27,63000.0,62.8566,62.9052,62.3705,62.4872,63000.0
2013-10-30 11:30:00,64.3,64.33,63.69,63.72,85200.0,62.5163,62.5455,61.9232,61.9524,85200.0
2013-10-30 11:40:00,63.71,64.04,63.63,63.92,172900.0,61.9427,62.2635,61.8649,62.1469,172900.0
2013-10-30 11:50:00,63.97,64.24,63.9,64.19,39600.0,62.1955,62.458,62.1274,62.4094,39600.0
2013-10-30 12:00:00,64.19,64.53,64.17,64.34,45100.0,62.4094,62.7399,62.3899,62.5552,45100.0
2013-10-30 12:10:00,64.33,64.4,64.23,64.38,19300.0,62.5455,62.6135,62.4483,62.5941,19300.0
2013-10-30 12:20:00,64.38,64.47,64.25,64.31,21300.0,62.5941,62.6816,62.4677,62.526,21300.0
2013-10-30 12:30:00,64.35,64.78,64.35,64.77,39600.0,62.5649,62.983,62.5649,62.9733,39600.0
2013-10-30 12:40:00,64.78,65.11,64.66,64.88,82000.0,62.983,63.3039,62.8663,63.0802,82000.0
2013-10-30 12:50:00,64.87,65.0,64.71,64.9,70400.0,63.0705,63.1969,62.9149,63.0997,70400.0
2013-10-30 13:00:00,64.9,65.0,64.67,64.71,20900.0,63.0997,63.1969,62.8761,62.9149,20900.0
2013-10-30 13:10:00,64.71,64.71,64.56,64.6,13900.0,62.9149,62.9149,62.7691,62.808,13900.0
2013-10-30 13:20:00,64.6,64.66,64.54,64.58,13600.0,62.808,62.8663,62.7497,62.7886,13600.0
2013-10-30 13:30:00,64.57,64.58,64.36,64.4,20500.0,62.7788,62.7886,62.5747,62.6135,20500.0
2013-10-30 13:40:00,64.39,64.42,64.34,64.42,12900.0,62.6038,62.633,62.5552,62.633,12900.0
2013-10-30 13:50:00,64.42,64.63,64.41,64.55,11800.0,62.633,62.8372,62.6233,62.7594,11800.0
2013-10-30 14:00:00,64.52,64.72,64.4,64.44,28700.0,62.7302,62.9247,62.6135,62.6524,28700.0
2013-10-30 14:10:00,64.44,64.61,63.99,64.1,33500.0,62.6524,62.8177,62.2149,62.3219,33500.0
2013-10-30 14:20:00,64.1,64.24,64.01,64.1,26200.0,62.3219,62.458,62.2344,62.3219,26200.0
2013-10-30 14:30:00,64.08,64.21,64.01,64.02,29100.0,62.3024,62.4288,62.2344,62.2441,29100.0
2013-10-30 14:40:00,64.05,64.25,63.85,63.98,29600.0,62.2733,62.4677,62.0788,62.2052,29600.0
2013-10-30 14:50:00,64.03,64.22,63.94,64.22,30100.0,62.2538,62.4385,62.1663,62.4385,30100.0
2013-10-30 15:00:00,64.2,64.24,64.05,64.11,28900.0,62.4191,62.458,62.2733,62.3316,28900.0
2013-10-30 15:10:00,64.09,64.09,63.86,63.92,28100.0,62.3121,62.3121,62.0885,62.1469,28100.0
2013-10-30 15:20:00,63.94,64.36,63.92,64.33,50600.0,62.1663,62.5747,62.1469,62.5455,50600.0
2013-10-30 15:30:00,64.33,64.62,64.28,64.58,37300.0,62.5455,62.8274,62.4969,62.7886,37300.0
2013-10-30 15:40:00,64.64,64.64,64.27,64.34,65400.0,62.8469,62.8469,62.4872,62.5552,65400.0
2013-10-30 15:50:00,64.37,64.38,64.19,64.26,110200.0,62.5844,62.5941,62.4094,62.4774,110200.0
2013-10-31 09:30:00,64.35,64.99,64.3,64.97,28800.0,62.5649,63.1872,62.5163,63.1677,28800.0
2013-10-31 09:40:00,64.97,65.01,64.66,64.73,32800.0,63.1677,63.2066,62.8663,62.9344,32800.0
2013-10-31 09:50:00,64.73,64.9,64.42,64.42,28100.0,62.9344,63.0997,62.633,62.633,28100.0
2013-10-31 10:00:00,64.35,64.55,64.03,64.48,48500.0,62.5649,62.7594,62.2538,62.6913,48500.0
2013-10-31 10:10:00,64.6,64.85,64.48,64.72,22600.0,62.808,63.0511,62.6913,62.9247,22600.0
2013-10-31 10:20:00,64.74,64.99,64.66,64.83,27900.0,62.9441,63.1872,62.8663,63.0316,27900.0
2013-10-31 10:30:00,64.88,64.99,64.54,64.6,14500.0,63.0802,63.1872,62.7497,62.808,14500.0
2013-10-31 10:40:00,64.65,64.74,64.48,64.67,68200.0,62.8566,62.9441,62.6913,62.8761,68200.0
2013-10-31 10:50:00,64.71,64.9,64.59,64.76,29300.0,62.9149,63.0997,62.7983,62.9636,29300.0
2013-10-31 11:00:00,64.83,64.89,64.74,64.85,39400.0,63.0316,63.09,62.9441,63.0511,39400.0
2013-10-31 11:10:00,64.89,64.98,64.8,64.92,20200.0,63.09,63.1775,63.0025,63.1191,20200.0
2013-10-31 11:20:00,64.87,65.1,64.87,65.08,15000.0,63.0705,63.2941,63.0705,63.2747,15000.0
2013-10-31 11:30:00,65.09,65.09,64.88,65.05,78900.0,63.2844,63.2844,63.0802,63.2455,78900.0
2013-10-31 11:40:00,65.08,65.09,65.0,65.05,5400.0,63.2747,63.2844,63.1969,63.2455,5400.0
2013-10-31 11:50:00,65.06,65.08,65.01,65.06,9600.0,63.2552,63.2747,63.2066,63.2552,9600.0
2013-10-31 12:00:00,65.05,65.08,64.93,65.02,13800.0,63.2455,63.2747,63.1288,63.2163,13800.0
2013-10-31 12:10:00,65.03,65.14,65.03,65.13,11200.0,63.2261,63.333,63.2261,63.3233,11200.0
2013-10-31 12:20:00,65.13,65.16,64.99,65.05,18900.0,63.3233,63.3525,63.1872,63.2455,18900.0
2013-10-31 12:30:00,65.06,65.09,64.9,65.05,20300.0,63.2552,63.2844,63.0997,63.2455,20300.0
2013-10-31 12:40:00,65.05,65.13,65.05,65.07,19300.0,63.2455,63.3233,63.2455,63.265,19300.0
2013-10-31 12:50:00,65.09,65.17,65.03,65.06,4000.0,63.2844,63.3622,63.2261,63.2552,4000.0
2013-10-31 13:00:00,65.05,65.13,65.03,65.08,12400.0,63.2455,63.3233,63.2261,63.2747,12400.0
2013-10-31 13:10:00,65.08,65.15,65.04,65.07,5800.0,63.2747,63.3427,63.2358,63.265,5800.0
2013-10-31 13:20:00,65.1,65.2,65.08,65.12,5000.0,63.2941,63.3914,63.2747,63.3136,5000.0
2013-10-31 13:30:00,65.18,65.18,65.08,65.1,25800.0,63.3719,63.3719,63.2747,63.2941,25800.0
2013-10-31 13:40:00,65.13,65.21,65.12,65.15,5200.0,63.3233,63.4011,63.3136,63.3427,5200.0
2013-10-31 13:50:00,65.19,65.19,64.99,65.01,15100.0,63.3816,63.3816,63.1872,63.2066,15100.0
2013-10-31 14:00:00,65.03,65.17,65.03,65.09,9800.0,63.2261,63.3622,63.2261,63.2844,9800.0
2013-10-31 14:10:00,65.1,65.46,65.1,65.43,29800.0,63.2941,63.6441,63.2941,63.615,29800.0
2013-10-31 14:20:00,65.44,65.46,65.2,65.39,15800.0,63.6247,63.6441,63.3914,63.5761,15800.0
2013-10-31 14:30:00,65.38,65.45,65.27,65.3,21000.0,63.5664,63.6344,63.4594,63.4886,21000.0
2013-10-31 14:40:00,65.31,65.38,65.24,65.34,25200.0,63.4983,63.5664,63.4302,63.5275,25200.0
2013-10-31 14:50:00,65.31,65.38,65.2,65.24,10600.0,63.4983,63.5664,63.3914,63.4302,10600.0
2013-10-31 15:00:00,65.22,65.22,64.92,65.02,23400.0,63.4108,63.4108,63.1191,63.2163,23400.0
2013-10-31 15:10:00,65.0,65.03,64.93,64.95,22800.0,63.1969,63.2261,63.1288,63.1483,22800.0
2013-10-31 15:20:00,64.93,65.01,64.82,64.84,45500.0,63.1288,63.2066,63.0219,63.0413,45500.0
2013-10-31 15:30:00,64.82,64.98,64.67,64.94,51000.0,63.0219,63.1775,62.8761,63.1386,51000.0
2013-10-31 15:40:00,64.95,65.01,64.69,64.94,63400.0,63.1483,63.2066,62.8955,63.1386,63400.0
2013-10-31 15:50:00,64.94,64.99,64.56,64.6,122800.0,63.1386,63.1872,62.7691,62.808,122800.0
2013-11-01 09:30:00,64.82,65.01,64.39,64.71,39600.0,63.0219,63.2066,62.6038,62.9149,39600.0
2013-11-01 09:40:00,64.67,65.08,64.5,64.7,51700.0,62.8761,63.2747,62.7108,62.9052,51700.0
2013-11-01 09:50:00,64.59,65.22,64.59,65.2,79700.0,62.7983,63.4108,62.7983,63.3914,79700.0
2013-11-01 10:00:00,65.21,65.33,64.85,65.17,45700.0,63.4011,63.5178,63.0511,63.3622,45700.0
2013-11-01 10:10:00,65.12,65.15,64.69,64.82,24400.0,63.3136,63.3427,62.8955,63.0219,24400.0
2013-11-01 10:20:00,64.92,65.1,64.69,64.75,10800.0,63.1191,63.2941,62.8955,62.9538,10800.0
2013-11-01 10:30:00,64.75,64.91,64.5,64.62,42400.0,62.9538,63.1094,62.7108,62.8274,42400.0
2013-11-01 10:40:00,64.64,64.72,64.53,64.65,29600.0,62.8469,62.9247,62.7399,62.8566,29600.0
2013-11-01 10:50:00,64.65,64.69,64.48,64.55,14100.0,62.8566,62.8955,62.6913,62.7594,14100.0
2013-11-01 11:00:00,64.5,64.5,64.2,64.2,18500.0,62.7108,62.7108,62.4191,62.4191,18500.0
2013-11-01 11:10:00,64.2,64.2,63.83,63.89,35100.0,62.4191,62.4191,62.0594,62.1177,35100.0
2013-11-01 11:20:00,63.89,64.13,63.86,64.09,35600.0,62.1177,62.351,62.0885,62.3121,35600.0
2013-11-01 11:30:00,64.08,64.24,64.08,64.24,9400.0,62.3024,62.458,62.3024,62.458,9400.0
2013-11-01 11:40:00,64.22,64.24,64.0,64.19,53700.0,62.4385,62.458,62.2246,62.4094,53700.0
2013-11-01 11:50:00,64.19,64.25,64.0,64.0,14300.0,62.4094,62.4677,62.2246,62.2246,14300.0
2013-11-01 12:00:00,64.09,64.15,64.02,64.06,9900.0,62.3121,62.3705,62.2441,62.283,9900.0
2013-11-01 12:10:00,64.1,64.12,63.96,64.01,16000.0,62.3219,62.3413,62.1858,62.2344,16000.0
2013-11-01 12:20:00,64.12,64.27,64.09,64.22,11300.0,62.3413,62.4872,62.3121,62.4385,11300.0
2013-11-01 12:30:00,64.13,64.32,64.12,64.28,13500.0,62.351,62.5358,62.3413,62.4969,13500.0
2013-11-01 12:40:00,64.25,64.25,64.13,64.15,26300.0,62.4677,62.4677,62.351,62.3705,26300.0
2013-11-01 12:50:00,64.17,64.22,64.12,64.2,8500.0,62.3899,62.4385,62.3413,62.4191,8500.0
2013-11-01 13:00:00,64.21,64.22,64.11,64.11,8700.0,62.4288,62.4385,62.3316,62.3316,8700.0
2013-11-01 13:10:00,64.12,64.18,64.04,64.07,20600.0,62.3413,62.3997,62.2635,62.2927,20600.0
2013-11-01 13:20:00,64.07,64.23,64.06,64.23,10000.0,62.2927,62.4483,62.283,62.4483,10000.0
2013-11-01 13:30:00,64.21,64.27,64.02,64.22,15400.0,62.4288,62.4872,62.2441,62.4385,15400.0
2013-11-01 13:40:00,64.2,64.41,64.19,64.41,8600.0,62.4191,62.6233,62.4094,62.6233,8600.0
2013-11-01 13:50:00,64.42,64.47,64.37,64.39,8100.0,62.633,62.6816,62.5844,62.6038,8100.0
2013-11-01 14:00:00,64.37,64.48,64.37,64.44,14700.0,62.5844,62.6913,62.5844,62.6524,14700.0
2013-11-01 14:10:00,64.44,64.46,64.34,64.41,15600.0,62.6524,62.6719,62.5552,62.6233,15600.0
2013-11-01 14:20:00,64.41,64.49,64.37,64.4,11300.0,62.6233,62.7011,62.5844,62.6135,11300.0
2013-11-01 14:30:00,64.45,64.48,64.4,64.41,11400.0,62.6622,62.6913,62.6135,62.6233,11400.0
2013-11-01 14:40:00,64.41,64.5,64.38,64.45,13400.0,62.6233,62.7108,62.5941,62.6622,13400.0
2013-11-01 14:50:00,64.45,64.47,64.12,64.19,21100.0,62.6622,62.6816,62.3413,62.4094,21100.0
2013-11-01 15:00:00,64.17,64.36,64.17,64.26,28700.0,62.3899,62.5747,62.3899,62.4774,28700.0
2013-11-01 15:10:00,64.26,64.39,64.21,64.31,38300.0,62.4774,62.6038,62.4288,62.526,38300.0
2013-11-01 15:20:00,64.31,64.39,64.28,64.34,35600.0,62.526,62.6038,62.4969,62.5552,35600.0
2013-11-01 15:30:00,64.37,64.47,64.31,64.4,26800.0,62.5844,62.6816,62.526,62.6135,26800.0
2013-11-01 15:40:00,64.39,64.57,64.39,64.47,44500.0,62.6038,62.7788,62.6038,62.6816,44500.0
2013-11-01 15:50:00,64.48,64.61,64.42,64.45,84500.0,62.6913,62.8177,62.633,62.6622,84500.0
2013-11-04 09:30:00,64.54,65.29,64.54,65.03,43300.0,62.7497,63.4789,62.7497,63.2261,43300.0
2013-11-04 09:40:00,64.99,65.05,64.61,64.61,11200.0,63.1872,63.2455,62.8177,62.8177,11200.0
2013-11-04 09:50:00,64.63,64.88,64.49,64.75,15700.0,62.8372,63.0802,62.7011,62.9538,15700.0
2013-11-04 10:00:00,64.75,64.87,64.54,64.87,7100.0,62.9538,63.0705,62.7497,63.0705,7100.0
2013-11-04 10:10:00,64.83,65.06,64.74,65.06,18200.0,63.0316,63.2552,62.9441,63.2552,18200.0
2013-11-04 10:20:00,65.08,65.15,64.79,64.84,35900.0,63.2747,63.3427,62.9927,63.0413,35900.0
2013-11-04 10:30:00,64.86,65.1,64.84,64.95,17800.0,63.0608,63.2941,63.0413,63.1483,17800.0
2013-11-04 10:40:00,64.97,65.31,64.94,65.2,23900.0,63.1677,63.4983,63.1386,63.3914,23900.0
2013-11-04 10:50:00,65.2,65.21,64.97,65.05,34200.0,63.3914,63.4011,63.1677,63.2455,34200.0
2013-11-04 11:00:00,65.02,65.2,65.0,65.15,37700.0,63.2163,63.3914,63.1969,63.3427,37700.0
2013-11-04 11:10:00,65.15,65.4,65.12,65.39,14400.0,63.3427,63.5858,63.3136,63.5761,14400.0
2013-11-04 11:20:00,65.39,65.39,65.24,65.33,21400.0,63.5761,63.5761,63.4302,63.5178,21400.0
2013-11-04 11:30:00,65.28,65.47,65.27,65.47,23100.0,63.4691,63.6539,63.4594,63.6539,23100.0
2013-11-04 11:40:00,65.49,65.76,65.46,65.69,35000.0,63.6733,63.9358,63.6441,63.8678,35000.0
2013-11-04 11:50:00,65.74,65.87,65.68,65.7,17500.0,63.9164,64.0428,63.858,63.8775,17500.0
2013-11-04 12:00:00,65.69,65.69,65.49,65.58,10300.0,63.8678,63.8678,63.6733,63.7608,10300.0
2013-11-04 12:10:00,65.64,65.79,65.61,65.7,9300.0,63.8192,63.965,63.79,63.8775,9300.0
2013-11-04 12:20:00,65.69,65.75,65.62,65.74,8800.0,63.8678,63.9261,63.7997,63.9164,8800.0
2013-11-04 12:30:00,65.74,65.75,65.53,65.61,12800.0,63.9164,63.9261,63.7122,63.79,12800.0
2013-11-04 12:40:00,65.63,65.83,65.63,65.78,10300.0,63.8094,64.0039,63.8094,63.9553,10300.0
2013-11-04 12:50:00,65.81,65.93,65.73,65.79,27000.0,63.9844,64.1011,63.9067,63.965,27000.0
2013-11-04 13:00:00,65.79,65.84,65.69,65.7,12300.0,63.965,64.0136,63.8678,63.8775,12300.0
2013-11-04 13:10:00,65.7,65.97,65.7,65.97,24100.0,63.8775,64.14,63.8775,64.14,24100.0
2013-11-04 13:20:00,65.97,65.98,65.86,65.91,40000.0,64.14,64.1497,64.033,64.0817,40000.0
2013-11-04 13:30:00,65.9,66.12,65.9,66.11,41900.0,64.0719,64.2858,64.0719,64.2761,41900.0
2013-11-04 13:40:00,66.13,66.15,66.02,66.13,24100.0,64.2956,64.315,64.1886,64.2956,24100.0
2013-11-04 13:50:00,66.16,66.41,66.14,66.31,31300.0,64.3247,64.5678,64.3053,64.4706,31300.0
2013-11-04 14:00:00,66.31,66.38,66.14,66.27,26700.0,64.4706,64.5386,64.3053,64.4317,26700.0
2013-11-04 14:10:00,66.27,66.29,66.18,66.25,20600.0,64.4317,64.4511,64.3442,64.4122,20600.0
2013-11-04 14:20:00,66.25,66.34,66.18,66.21,26600.0,64.4122,64.4997,64.3442,64.3733,26600.0
2013-11-04 14:30:00,66.22,66.37,66.06,66.08,80000.0,64.3831,64.5289,64.2275,64.2469,80000.0
2013-11-04 14:40:00,66.09,66.14,66.01,66.02,13800.0,64.2567,64.3053,64.1789,64.1886,13800.0
2013-11-04 14:50:00,66.02,66.12,66.02,66.05,17000.0,64.1886,64.2858,64.1886,64.2178,17000.0
2013-11-04 15:00:00,66.05,66.06,65.92,65.93,29300.0,64.2178,64.2275,64.0914,64.1011,29300.0
2013-11-04 15:10:00,65.92,65.93,65.77,65.92,17500.0,64.0914,64.1011,63.9455,64.0914,17500.0
2013-11-04 15:20:00,65.93,65.93,65.78,65.89,18400.0,64.1011,64.1011,63.9553,64.0622,18400.0
2013-11-04 15:30:00,65.88,65.97,65.86,65.9,25700.0,64.0525,64.14,64.033,64.0719,25700.0
2013-11-04 15:40:00,65.9,66.01,65.79,65.83,39300.0,64.0719,64.1789,63.965,64.0039,39300.0
2013-11-04 15:50:00,65.85,66.04,65.84,65.99,124700.0,64.0233,64.2081,64.0136,64.1594,124700.0
2013-11-05 09:30:00,65.7,66.02,65.49,65.73,46600.0,63.8775,64.1886,63.6733,63.9067,46600.0
2013-11-05 09:40:00,65.69,65.78,65.5,65.62,21200.0,63.8678,63.9553,63.683,63.7997,21200.0
2013-11-05 09:50:00,65.6,65.67,65.5,65.57,35000.0,63.7803,63.8483,63.683,63.7511,35000.0
2013-11-05 10:00:00,65.5,66.07,65.38,65.82,84900.0,63.683,64.2372,63.5664,63.9942,84900.0
2013-11-05 10:10:00,65.83,65.98,65.61,65.88,13100.0,64.0039,64.1497,63.79,64.0525,13100.0
2013-11-05 10:20:00,65.79,65.92,65.74,65.82,12100.0,63.965,64.0914,63.9164,63.9942,12100.0
2013-11-05 10:30:00,65.82,66.05,65.82,66.05,17400.0,63.9942,64.2178,63.9942,64.2178,17400.0
2013-11-05 10:40:00,66.08,66.28,66.03,66.12,21300.0,64.2469,64.4414,64.1983,64.2858,21300.0
2013-11-05 10:50:00,66.12,66.39,66.08,66.08,34100.0,64.2858,64.5483,64.2469,64.2469,34100.0
2013-11-05 11:00:00,66.06,66.1,65.77,65.9,31200.0,64.2275,64.2664,63.9455,64.0719,31200.0
2013-11-05 11:10:00,65.89,65.91,65.63,65.76,28700.0,64.0622,64.0817,63.8094,63.9358,28700.0
2013-11-05 11:20:00,65.78,65.79,65.47,65.47,16500.0,63.9553,63.965,63.6539,63.6539,16500.0
2013-11-05 11:30:00,65.5,65.71,65.49,65.5,15600.0,63.683,63.8872,63.6733,63.683,15600.0
2013-11-05 11:40:00,65.47,65.62,65.46,65.61,9300.0,63.6539,63.7997,63.6441,63.79,9300.0
2013-11-05 11:50:00,65.61,65.69,65.56,65.61,13600.0,63.79,63.8678,63.7414,63.79,13600.0
2013-11-05 12:00:00,65.59,65.66,65.5,65.51,12900.0,63.7705,63.8386,63.683,63.6928,12900.0
2013-11-05 12:10:00,65.52,65.67,65.49,65.6,7900.0,63.7025,63.8483,63.6733,63.7803,7900.0
2013-11-05 12:20:00,65.58,66.13,65.58,66.02,45500.0,63.7608,64.2956,63.7608,64.1886,45500.0
2013-11-05 12:30:00,66.07,66.08,66.02,66.04,3800.0,64.2372,64.2469,64.1886,64.2081,3800.0
2013-11-05 12:40:00,66.03,66.1,65.99,66.06,10800.0,64.1983,64.2664,64.1594,64.2275,10800.0
2013-11-05 12:50:00,66.09,66.09,66.04,66.09,3200.0,64.2567,64.2567,64.2081,64.2567,3200.0
2013-11-05 13:00:00,66.05,66.14,66.04,66.12,14800.0,64.2178,64.3053,64.2081,64.2858,14800.0
2013-11-05 13:10:00,66.11,66.37,66.08,66.27,26500.0,64.2761,64.5289,64.2469,64.4317,26500.0
2013-11-05 13:20:00,66.24,66.29,66.17,66.29,7200.0,64.4025,64.4511,64.3344,64.4511,7200.0
2013-11-05 13:30:00,66.33,66.36,66.27,66.31,12000.0,64.49,64.5192,64.4317,64.4706,12000.0
2013-11-05 13:40:00,66.32,66.37,66.2,66.2,10600.0,64.4803,64.5289,64.3636,64.3636,10600.0
2013-11-05 13:50:00,66.17,66.2,66.0,66.14,9600.0,64.3344,64.3636,64.1692,64.3053,9600.0
2013-11-05 14:00:00,66.13,66.29,66.11,66.22,12900.0,64.2956,64.4511,64.2761,64.3831,12900.0
2013-11-05 14:10:00,66.21,66.64,66.2,66.43,73500.0,64.3733,64.7914,64.3636,64.5872,73500.0
2013-11-05 14:20:00,66.41,66.68,66.41,66.66,25200.0,64.5678,64.8303,64.5678,64.8109,25200.0
2013-11-05 14:30:00,66.68,66.8,66.56,66.63,46900.0,64.8303,64.947,64.7136,64.7817,46900.0
2013-11-05 14:40:00,66.61,66.75,66.52,66.6,29300.0,64.7622,64.8984,64.6747,64.7525,29300.0
2013-11-05 14:50:00,66.59,66.59,66.37,66.53,23200.0,64.7428,64.7428,64.5289,64.6845,23200.0
2013-11-05 15:00:00,66.53,66.73,66.44,66.54,65300.0,64.6845,64.8789,64.597,64.6942,65300.0
2013-11-05 15:10:00,66.52,66.56,66.44,66.54,29200.0,64.6747,64.7136,64.597,64.6942,29200.0
2013-11-05 15:20:00,66.54,66.55,66.28,66.29,57400.0,64.6942,64.7039,64.4414,64.4511,57400.0
2013-11-05 15:30:00,66.29,66.44,66.16,66.3,44300.0,64.4511,64.597,64.3247,64.4608,44300.0
2013-11-05 15:40:00,66.3,66.34,66.13,66.18,64500.0,64.4608,64.4997,64.2956,64.3442,64500.0
2013-11-05 15:50:00,66.18,66.25,66.07,66.11,100000.0,64.3442,64.4122,64.2372,64.2761,100000.0
2013-11-06 09:30:00,66.69,66.71,66.02,66.36,33500.0,64.84,64.8595,64.1886,64.5192,33500.0
2013-11-06 09:40:00,66.36,66.67,66.22,66.67,29300.0,64.5192,64.8206,64.3831,64.8206,29300.0
2013-11-06 09:50:00,66.71,66.71,66.36,66.37,17000.0,64.8595,64.8595,64.5192,64.5289,17000.0
2013-11-06 10:00:00,66.35,66.74,66.28,66.74,51700.0,64.5095,64.8886,64.4414,64.8886,51700.0
2013-11-06 10:10:00,66.74,66.81,66.41,66.64,52700.0,64.8886,64.9567,64.5678,64.7914,52700.0
2013-11-06 10:20:00,66.63,66.7,66.39,66.43,27800.0,64.7817,64.8497,64.5483,64.5872,27800.0
2013-11-06 10:30:00,66.4,66.52,66.21,66.48,33600.0,64.5581,64.6747,64.3733,64.6358,33600.0
2013-11-06 10:40:00,66.47,66.55,66.14,66.18,32400.0,64.6261,64.7039,64.3053,64.3442,32400.0
2013-11-06 10:50:00,66.14,66.22,65.81,66.22,84600.0,64.3053,64.3831,63.9844,64.3831,84600.0
2013-11-06 11:00:00,66.17,66.17,65.79,65.82,34800.0,64.3344,64.3344,63.965,63.9942,34800.0
2013-11-06 11:10:00,65.86,66.25,65.83,66.17,113300.0,64.033,64.4122,64.0039,64.3344,113300.0
2013-11-06 11:20:00,66.12,66.33,66.02,66.08,17300.0,64.2858,64.49,64.1886,64.2469,17300.0
2013-11-06 11:30:00,66.04,66.22,65.92,65.99,58900.0,64.2081,64.3831,64.0914,64.1594,58900.0
2013-11-06 11:40:00,65.96,66.17,65.96,66.15,8600.0,64.1303,64.3344,64.1303,64.315,8600.0
2013-11-06 11:50:00,66.24,66.42,66.17,66.24,29300.0,64.4025,64.5775,64.3344,64.4025,29300.0
2013-11-06 12:00:00,66.24,66.45,66.24,66.45,14200.0,64.4025,64.6067,64.4025,64.6067,14200.0
2013-11-06 12:10:00,66.44,66.53,66.35,66.4,19900.0,64.597,64.6845,64.5095,64.5581,19900.0
2013-11-06 12:20:00,66.35,66.61,66.35,66.46,63400.0,64.5095,64.7622,64.5095,64.6164,63400.0
2013-11-06 12:30:00,66.46,66.59,66.43,66.54,18100.0,64.6164,64.7428,64.5872,64.6942,18100.0
2013-11-06 12:40:00,66.51,66.53,66.3,66.47,13100.0,64.665,64.6845,64.4608,64.6261,13100.0
2013-11-06 12:50:00,66.46,66.51,66.21,66.24,12500.0,64.6164,64.665,64.3733,64.4025,12500.0
2013-11-06 13:00:00,66.2,66.26,66.07,66.26,9500.0,64.3636,64.422,64.2372,64.422,9500.0
2013-11-06 13:10:00,66.24,66.25,66.11,66.17,38900.0,64.4025,64.4122,64.2761,64.3344,38900.0
2013-11-06 13:20:00,66.16,66.24,65.9,66.22,14300.0,64.3247,64.4025,64.0719,64.3831,14300.0
2013-11-06 13:30:00,66.21,66.23,66.01,66.05,15200.0,64.3733,64.3928,64.1789,64.2178,15200.0
2013-11-06 13:40:00,66.06,66.22,66.05,66.05,15700.0,64.2275,64.3831,64.2178,64.2178,15700.0
2013-11-06 13:50:00,66.07,66.09,65.94,65.95,21000.0,64.2372,64.2567,64.1108,64.1206,21000.0
2013-11-06 14:00:00,65.93,66.1,65.93,66.03,13100.0,64.1011,64.2664,64.1011,64.1983,13100.0
2013-11-06 14:10:00,66.03,66.1,65.99,66.1,21100.0,64.1983,64.2664,64.1594,64.2664,21100.0
2013-11-06 14:20:00,66.1,66.25,66.06,66.2,19600.0,64.2664,64.4122,64.2275,64.3636,19600.0
2013-11-06 14:30:00,66.21,66.29,66.19,66.21,21400.0,64.3733,64.4511,64.3539,64.3733,21400.0
2013-11-06 14:40:00,66.21,66.33,66.13,66.33,20500.0,64.3733,64.49,64.2956,64.49,20500.0
2013-11-06 14:50:00,66.32,66.34,66.23,66.27,15900.0,64.4803,64.4997,64.3928,64.4317,15900.0
2013-11-06 15:00:00,66.28,66.3,66.2,66.26,32100.0,64.4414,64.4608,64.3636,64.422,32100.0
2013-11-06 15:10:00,66.25,66.42,66.2,66.42,25000.0,64.4122,64.5775,64.3636,64.5775,25000.0
2013-11-06 15:20:00,66.41,66.44,66.28,66.33,28200.0,64.5678,64.597,64.4414,64.49,28200.0
2013-11-06 15:30:00,66.35,66.43,66.21,66.27,30900.0,64.5095,64.5872,64.3733,64.4317,30900.0
2013-11-06 15:40:00,66.28,66.28,66.12,66.15,26100.0,64.4414,64.4414,64.2858,64.315,26100.0
2013-11-06 15:50:00,66.15,66.35,66.11,66.33,74700.0,64.315,64.5095,64.2761,64.49,74700.0
2013-11-07 09:30:00,66.2,66.36,65.85,65.9,36100.0,64.3636,64.5192,64.0233,64.0719,36100.0
2013-11-07 09:40:00,66.0,66.02,65.41,65.58,53700.0,64.1692,64.1886,63.5955,63.7608,53700.0
2013-11-07 09:50:00,65.49,65.49,65.05,65.3,86700.0,63.6733,63.6733,63.2455,63.4886,86700.0
2013-11-07 10:00:00,65.26,65.48,65.13,65.2,91000.0,63.4497,63.6636,63.3233,63.3914,91000.0
2013-11-07 10:10:00,65.18,65.23,64.42,64.5,168000.0,63.3719,63.4205,62.633,62.7108,168000.0
2013-11-07 10:20:00,64.52,64.8,64.47,64.71,86500.0,62.7302,63.0025,62.6816,62.9149,86500.0
2013-11-07 10:30:00,64.68,64.69,63.4,63.92,250100.0,62.8858,62.8955,61.6413,62.1469,250100.0
2013-11-07 10:40:00,63.88,64.18,63.62,63.62,128600.0,62.108,62.3997,61.8552,61.8552,128600.0
2013-11-07 10:50:00,63.68,63.89,63.67,63.71,71600.0,61.9135,62.1177,61.9038,61.9427,71600.0
2013-11-07 11:00:00,63.74,63.89,63.45,63.46,67200.0,61.9719,62.1177,61.6899,61.6996,67200.0
2013-11-07 11:10:00,63.48,63.52,63.02,63.08,138000.0,61.7191,61.758,61.2718,61.3302,138000.0
2013-11-07 11:20:00,63.08,63.3,62.8,63.1,104300.0,61.3302,61.5441,61.0579,61.3496,104300.0
2013-11-07 11:30:00,63.15,63.65,63.1,63.61,115600.0,61.3982,61.8844,61.3496,61.8455,115600.0
2013-11-07 11:40:00,63.61,63.61,63.05,63.25,86900.0,61.8455,61.8455,61.301,61.4954,86900.0
2013-11-07 11:50:00,63.29,63.5,63.29,63.46,46500.0,61.5343,61.7385,61.5343,61.6996,46500.0
2013-11-07 12:00:00,63.45,63.57,63.41,63.53,158500.0,61.6899,61.8066,61.651,61.7677,158500.0
2013-11-07 12:10:00,63.56,63.57,63.37,63.48,95500.0,61.7968,61.8066,61.6121,61.7191,95500.0
2013-11-07 12:20:00,63.48,63.54,63.38,63.49,36600.0,61.7191,61.7774,61.6218,61.7288,36600.0
2013-11-07 12:30:00,63.51,63.51,63.0,63.05,59400.0,61.7482,61.7482,61.2524,61.301,59400.0
2013-11-07 12:40:00,63.09,63.29,63.08,63.09,28000.0,61.3399,61.5343,61.3302,61.3399,28000.0
2013-11-07 12:50:00,63.09,63.14,62.96,63.01,47800.0,61.3399,61.3885,61.2135,61.2621,47800.0
2013-11-07 13:00:00,63.02,63.05,62.6,62.75,123800.0,61.2718,61.301,60.8635,61.0093,123800.0
2013-11-07 13:10:00,62.73,63.0,62.65,62.98,37100.0,60.9899,61.2524,60.9121,61.2329,37100.0
2013-11-07 13:20:00,62.95,63.01,62.75,62.75,35300.0,61.2038,61.2621,61.0093,61.0093,35300.0
2013-11-07 13:30:00,62.75,62.84,62.6,62.84,66000.0,61.0093,61.0968,60.8635,61.0968,66000.0
2013-11-07 13:40:00,62.84,62.84,62.2,62.28,69700.0,61.0968,61.0968,60.4746,60.5524,69700.0
2013-11-07 13:50:00,62.29,62.54,62.28,62.53,48500.0,60.5621,60.8051,60.5524,60.7954,48500.0
2013-11-07 14:00:00,62.53,62.53,62.24,62.3,72500.0,60.7954,60.7954,60.5135,60.5718,72500.0
2013-11-07 14:10:00,62.34,62.49,62.12,62.18,64700.0,60.6107,60.7565,60.3968,60.4551,64700.0
2013-11-07 14:20:00,62.2,62.24,62.12,62.18,93300.0,60.4746,60.5135,60.3968,60.4551,93300.0
2013-11-07 14:30:00,62.17,62.24,62.07,62.22,64700.0,60.4454,60.5135,60.3482,60.494,64700.0
2013-11-07 14:40:00,62.22,62.41,62.2,62.39,67700.0,60.494,60.6788,60.4746,60.6593,67700.0
2013-11-07 14:50:00,62.38,62.39,62.22,62.3,73800.0,60.6496,60.6593,60.494,60.5718,73800.0
2013-11-07 15:00:00,62.33,62.35,62.11,62.11,76300.0,60.601,60.6204,60.3871,60.3871,76300.0
2013-11-07 15:10:00,62.11,62.21,62.01,62.03,79100.0,60.3871,60.4843,60.2898,60.3093,79100.0
2013-11-07 15:20:00,62.03,62.22,62.01,62.04,92300.0,60.3093,60.494,60.2898,60.319,92300.0
2013-11-07 15:30:00,62.01,62.28,62.01,62.24,84300.0,60.2898,60.5524,60.2898,60.5135,84300.0
2013-11-07 15:40:00,62.24,62.38,62.18,62.33,164700.0,60.5135,60.6496,60.4551,60.601,164700.0
2013-11-07 15:50:00,62.34,62.35,62.08,62.12,315200.0,60.6107,60.6204,60.3579,60.3968,315200.0
2013-11-08 09:30:00,62.3,62.68,62.13,62.25,39300.0,60.5718,60.9413,60.4065,60.5232,39300.0
2013-11-08 09:40:00,62.39,63.29,62.23,62.8,61900.0,60.6593,61.5343,60.5037,61.0579,61900.0
2013-11-08 09:50:00,62.75,62.79,62.28,62.49,30800.0,61.0093,61.0482,60.5524,60.7565,30800.0
2013-11-08 10:00:00,62.48,62.68,62.18,62.22,58900.0,60.7468,60.9413,60.4551,60.494,58900.0
2013-11-08 10:10:00,62.19,62.84,62.14,62.77,78600.0,60.4649,61.0968,60.4162,61.0288,78600.0
2013-11-08 10:20:00,62.84,62.91,62.61,62.79,90000.0,61.0968,61.1649,60.8732,61.0482,90000.0
2013-11-08 10:30:00,62.87,63.2,62.8,62.91,103100.0,61.126,61.4468,61.0579,61.1649,103100.0
2013-11-08 10:40:00,62.94,62.99,62.73,62.93,50500.0,61.194,61.2427,60.9899,61.1843,50500.0
2013-11-08 10:50:00,62.89,62.93,62.64,62.82,48800.0,61.1454,61.1843,60.9024,61.0774,48800.0
2013-11-08 11:00:00,62.81,62.99,62.61,62.75,79400.0,61.0677,61.2427,60.8732,61.0093,79400.0
2013-11-08 11:10:00,62.77,62.98,62.75,62.97,11600.0,61.0288,61.2329,61.0093,61.2232,11600.0
2013-11-08 11:20:00,62.97,62.97,62.66,62.75,26800.0,61.2232,61.2232,60.9218,61.0093,26800.0
2013-11-08 11:30:00,62.76,62.98,62.66,62.92,55100.0,61.019,61.2329,60.9218,61.1746,55100.0
2013-11-08 11:40:00,62.9,63.04,62.81,63.0,20200.0,61.1552,61.2913,61.0677,61.2524,20200.0
2013-11-08 11:50:00,63.0,63.47,63.0,63.4,68600.0,61.2524,61.7093,61.2524,61.6413,68600.0
2013-11-08 12:00:00,63.41,63.65,63.36,63.57,16200.0,61.651,61.8844,61.6024,61.8066,16200.0
2013-11-08 12:10:00,63.57,63.65,63.47,63.55,22000.0,61.8066,61.8844,61.7093,61.7871,22000.0
2013-11-08 12:20:00,63.52,63.53,63.42,63.43,9800.0,61.758,61.7677,61.6607,61.6705,9800.0
2013-11-08 12:30:00,63.46,63.49,63.36,63.44,18900.0,61.6996,61.7288,61.6024,61.6802,18900.0
2013-11-08 12:40:00,63.41,63.45,63.24,63.25,31100.0,61.651,61.6899,61.4857,61.4954,31100.0
2013-11-08 12:50:00,63.25,63.53,63.24,63.53,18200.0,61.4954,61.7677,61.4857,61.7677,18200.0
2013-11-08 13:00:00,63.52,63.53,63.45,63.51,9600.0,61.758,61.7677,61.6899,61.7482,9600.0
2013-11-08 13:10:00,63.48,63.63,63.45,63.63,33100.0,61.7191,61.8649,61.6899,61.8649,33100.0
2013-11-08 13:20:00,63.58,63.7,63.53,63.59,12000.0,61.8163,61.933,61.7677,61.826,12000.0
2013-11-08 13:30:00,63.59,63.72,63.59,63.67,9200.0,61.826,61.9524,61.826,61.9038,9200.0
2013-11-08 13:40:00,63.69,63.74,63.5,63.5,15700.0,61.9232,61.9719,61.7385,61.7385,15700.0
2013-11-08 13:50:00,63.49,63.57,63.45,63.57,10800.0,61.7288,61.8066,61.6899,61.8066,10800.0
2013-11-08 14:00:00,63.58,63.61,63.46,63.47,14100.0,61.8163,61.8455,61.6996,61.7093,14100.0
2013-11-08 14:10:00,63.48,63.57,63.46,63.5,9800.0,61.7191,61.8066,61.6996,61.7385,9800.0
2013-11-08 14:20:00,63.5,63.52,63.43,63.46,11200.0,61.7385,61.758,61.6705,61.6996,11200.0
2013-11-08 14:30:00,63.47,63.49,63.43,63.47,15500.0,61.7093,61.7288,61.6705,61.7093,15500.0
2013-11-08 14:40:00,63.48,63.48,63.28,63.35,19700.0,61.7191,61.7191,61.5246,61.5927,19700.0
2013-11-08 14:50:00,63.4,63.45,63.26,63.28,25400.0,61.6413,61.6899,61.5052,61.5246,25400.0
2013-11-08 15:00:00,63.29,63.3,63.09,63.17,36500.0,61.5343,61.5441,61.3399,61.4177,36500.0
2013-11-08 15:10:00,63.17,63.25,63.07,63.2,27200.0,61.4177,61.4954,61.3204,61.4468,27200.0
2013-11-08 15:20:00,63.21,63.42,63.14,63.3,28400.0,61.4566,61.6607,61.3885,61.5441,28400.0
2013-11-08 15:30:00,63.3,63.44,63.23,63.43,38800.0,61.5441,61.6802,61.476,61.6705,38800.0
2013-11-08 15:40:00,63.43,63.51,63.4,63.47,60100.0,61.6705,61.7482,61.6413,61.7093,60100.0
2013-11-08 15:50:00,63.48,63.53,63.36,63.49,130400.0,61.7191,61.7677,61.6024,61.7288,130400.0
2013-11-11 09:30:00,63.76,63.91,63.35,63.39,35200.0,61.9913,62.1371,61.5927,61.6316,35200.0
2013-11-11 09:40:00,63.43,63.89,63.36,63.87,32700.0,61.6705,62.1177,61.6024,62.0983,32700.0
2013-11-11 09:50:00,63.87,64.49,63.87,64.22,38500.0,62.0983,62.7011,62.0983,62.4385,38500.0
2013-11-11 10:00:00,64.23,64.32,63.94,64.32,21900.0,62.4483,62.5358,62.1663,62.5358,21900.0
2013-11-11 10:10:00,64.32,64.46,64.13,64.26,25100.0,62.5358,62.6719,62.351,62.4774,25100.0
2013-11-11 10:20:00,64.29,64.33,64.09,64.13,20600.0,62.5066,62.5455,62.3121,62.351,20600.0
2013-11-11 10:30:00,64.13,64.41,64.11,64.39,21500.0,62.351,62.6233,62.3316,62.6038,21500.0
2013-11-11 10:40:00,64.38,64.56,64.32,64.53,55500.0,62.5941,62.7691,62.5358,62.7399,55500.0
2013-11-11 10:50:00,64.55,64.77,64.49,64.69,101200.0,62.7594,62.9733,62.7011,62.8955,101200.0
2013-11-11 11:00:00,64.67,64.74,64.24,64.44,63100.0,62.8761,62.9441,62.458,62.6524,63100.0
2013-11-11 11:10:00,64.46,64.55,64.4,64.55,31100.0,62.6719,62.7594,62.6135,62.7594,31100.0
2013-11-11 11:20:00,64.56,64.74,64.55,64.7,17800.0,62.7691,62.9441,62.7594,62.9052,17800.0
2013-11-11 11:30:00,64.71,64.84,64.68,64.77,29300.0,62.9149,63.0413,62.8858,62.9733,29300.0
2013-11-11 11:40:00,64.76,64.99,64.75,64.99,48300.0,62.9636,63.1872,62.9538,63.1872,48300.0
2013-11-11 11:50:00,64.98,65.06,64.88,64.95,26600.0,63.1775,63.2552,63.0802,63.1483,26600.0
2013-11-11 12:00:00,64.93,64.93,64.8,64.8,8800.0,63.1288,63.1288,63.0025,63.0025,8800.0
2013-11-11 12:10:00,64.82,64.82,64.71,64.8,25100.0,63.0219,63.0219,62.9149,63.0025,25100.0
2013-11-11 12:20:00,64.77,64.85,64.67,64.85,13400.0,62.9733,63.0511,62.8761,63.0511,13400.0
2013-11-11 12:30:00,64.84,64.84,64.73,64.78,4900.0,63.0413,63.0413,62.9344,62.983,4900.0
2013-11-11 12:40:00,64.82,64.85,64.67,64.69,38200.0,63.0219,63.0511,62.8761,62.8955,38200.0
2013-11-11 12:50:00,64.71,64.83,64.7,64.8,1800.0,62.9149,63.0316,62.9052,63.0025,1800.0
2013-11-11 13:00:00,64.8,64.89,64.79,64.89,4900.0,63.0025,63.09,62.9927,63.09,4900.0
2013-11-11 13:10:00,64.87,64.87,64.76,64.85,8200.0,63.0705,63.0705,62.9636,63.0511,8200.0
2013-11-11 13:20:00,64.85,64.88,64.76,64.86,11500.0,63.0511,63.0802,62.9636,63.0608,11500.0
2013-11-11 13:30:00,64.84,64.88,64.8,64.86,3600.0,63.0413,63.0802,63.0025,63.0608,3600.0
2013-11-11 13:40:00,64.83,64.86,64.72,64.73,12700.0,63.0316,63.0608,62.9247,62.9344,12700.0
2013-11-11 13:50:00,64.71,64.8,64.71,64.75,3700.0,62.9149,63.0025,62.9149,62.9538,3700.0
2013-11-11 14:00:00,64.78,64.88,64.73,64.85,13800.0,62.983,63.0802,62.9344,63.0511,13800.0
2013-11-11 14:10:00,64.85,64.88,64.8,64.87,19700.0,63.0511,63.0802,63.0025,63.0705,19700.0
2013-11-11 14:20:00,64.87,64.99,64.83,64.98,23800.0,63.0705,63.1872,63.0316,63.1775,23800.0
2013-11-11 14:30:00,64.99,65.0,64.9,64.97,11000.0,63.1872,63.1969,63.0997,63.1677,11000.0
2013-11-11 14:40:00,64.96,65.0,64.96,64.98,12300.0,63.158,63.1969,63.158,63.1775,12300.0
2013-11-11 14:50:00,65.0,65.08,64.99,65.06,18600.0,63.1969,63.2747,63.1872,63.2552,18600.0
2013-11-11 15:00:00,65.06,65.07,65.01,65.01,18000.0,63.2552,63.265,63.2066,63.2066,18000.0
2013-11-11 15:10:00,65.02,65.03,64.88,64.88,43600.0,63.2163,63.2261,63.0802,63.0802,43600.0
2013-11-11 15:20:00,64.88,64.88,64.65,64.65,57000.0,63.0802,63.0802,62.8566,62.8566,57000.0
2013-11-11 15:30:00,64.65,64.86,64.65,64.69,63000.0,62.8566,63.0608,62.8566,62.8955,63000.0
2013-11-11 15:40:00,64.7,64.71,64.55,64.55,83900.0,62.9052,62.9149,62.7594,62.7594,83900.0
2013-11-11 15:50:00,64.56,64.74,64.55,64.73,86700.0,62.7691,62.9441,62.7594,62.9344,86700.0
2013-11-12 09:30:00,64.55,64.71,64.41,64.53,15300.0,62.7594,62.9149,62.6233,62.7399,15300.0
2013-11-12 09:40:00,64.52,64.84,64.51,64.84,11900.0,62.7302,63.0413,62.7205,63.0413,11900.0
2013-11-12 09:50:00,64.79,64.87,64.37,64.53,26900.0,62.9927,63.0705,62.5844,62.7399,26900.0
2013-11-12 10:00:00,64.51,64.59,64.25,64.42,22700.0,62.7205,62.7983,62.4677,62.633,22700.0
2013-11-12 10:10:00,64.42,64.54,64.07,64.45,77800.0,62.633,62.7497,62.2927,62.6622,77800.0
2013-11-12 10:20:00,64.45,64.69,64.33,64.55,54900.0,62.6622,62.8955,62.5455,62.7594,54900.0
2013-11-12 10:30:00,64.63,64.63,64.31,64.41,10800.0,62.8372,62.8372,62.526,62.6233,10800.0
2013-11-12 10:40:00,64.4,64.61,64.34,64.57,26600.0,62.6135,62.8177,62.5552,62.7788,26600.0
2013-11-12 10:50:00,64.58,64.58,64.37,64.47,30200.0,62.7886,62.7886,62.5844,62.6816,30200.0
2013-11-12 11:00:00,64.47,64.6,64.45,64.57,19700.0,62.6816,62.808,62.6622,62.7788,19700.0
2013-11-12 11:10:00,64.55,64.71,64.55,64.7,10200.0,62.7594,62.9149,62.7594,62.9052,10200.0
2013-11-12 11:20:00,64.72,64.85,64.72,64.76,17200.0,62.9247,63.0511,62.9247,62.9636,17200.0
2013-11-12 11:30:00,64.75,64.88,64.63,64.65,46900.0,62.9538,63.0802,62.8372,62.8566,46900.0
2013-11-12 11:40:00,64.64,64.7,64.61,64.7,8800.0,62.8469,62.9052,62.8177,62.9052,8800.0
2013-11-12 11:50:00,64.73,64.77,64.62,64.7,30300.0,62.9344,62.9733,62.8274,62.9052,30300.0
2013-11-12 12:00:00,64.7,64.85,64.5,64.65,18600.0,62.9052,63.0511,62.7108,62.8566,18600.0
2013-11-12 12:10:00,64.65,64.77,64.59,64.75,15200.0,62.8566,62.9733,62.7983,62.9538,15200.0
2013-11-12 12:20:00,64.73,64.76,64.69,64.71,7700.0,62.9344,62.9636,62.8955,62.9149,7700.0
2013-11-12 12:30:00,64.75,64.83,64.68,64.75,12900.0,62.9538,63.0316,62.8858,62.9538,12900.0
2013-11-12 12:40:00,64.74,64.82,64.73,64.78,5100.0,62.9441,63.0219,62.9344,62.983,5100.0
2013-11-12 12:50:00,64.81,64.81,64.69,64.72,5100.0,63.0122,63.0122,62.8955,62.9247,5100.0
2013-11-12 13:00:00,64.7,64.84,64.69,64.77,18400.0,62.9052,63.0413,62.8955,62.9733,18400.0
2013-11-12 13:10:00,64.77,64.83,64.75,64.75,14000.0,62.9733,63.0316,62.9538,62.9538,14000.0
2013-11-12 13:20:00,64.77,64.84,64.71,64.72,20800.0,62.9733,63.0413,62.9149,62.9247,20800.0
2013-11-12 13:30:00,64.71,64.75,64.61,64.71,11400.0,62.9149,62.9538,62.8177,62.9149,11400.0
2013-11-12 13:40:00,64.71,64.81,64.68,64.76,11300.0,62.9149,63.0122,62.8858,62.9636,11300.0
2013-11-12 13:50:00,64.75,64.84,64.68,64.84,18700.0,62.9538,63.0413,62.8858,63.0413,18700.0
2013-11-12 14:00:00,64.82,64.83,64.71,64.74,27600.0,63.0219,63.0316,62.9149,62.9441,27600.0
2013-11-12 14:10:00,64.76,64.85,64.74,64.78,18400.0,62.9636,63.0511,62.9441,62.983,18400.0
2013-11-12 14:20:00,64.81,64.83,64.65,64.67,27000.0,63.0122,63.0316,62.8566,62.8761,27000.0
2013-11-12 14:30:00,64.71,64.77,64.7,64.76,11100.0,62.9149,62.9733,62.9052,62.9636,11100.0
2013-11-12 14:40:00,64.76,64.81,64.74,64.77,6700.0,62.9636,63.0122,62.9441,62.9733,6700.0
2013-11-12 14:50:00,64.79,65.06,64.77,64.96,21000.0,62.9927,63.2552,62.9733,63.158,21000.0
2013-11-12 15:00:00,64.97,65.01,64.91,65.0,7800.0,63.1677,63.2066,63.1094,63.1969,7800.0
2013-11-12 15:10:00,64.99,65.04,64.96,64.99,16600.0,63.1872,63.2358,63.158,63.1872,16600.0
2013-11-12 15:20:00,64.99,65.06,64.91,65.02,18500.0,63.1872,63.2552,63.1094,63.2163,18500.0
2013-11-12 15:30:00,65.02,65.1,65.01,65.08,28300.0,63.2163,63.2941,63.2066,63.2747,28300.0
2013-11-12 15:40:00,65.09,65.14,64.95,65.03,39300.0,63.2844,63.333,63.1483,63.2261,39300.0
2013-11-12 15:50:00,65.01,65.25,64.98,65.22,93600.0,63.2066,63.44,63.1775,63.4108,93600.0
2013-11-13 09:30:00,64.71,65.2,64.4,65.08,20000.0,62.9149,63.3914,62.6135,63.2747,20000.0
2013-11-13 09:40:00,64.99,65.24,64.82,65.19,31500.0,63.1872,63.4302,63.0219,63.3816,31500.0
2013-11-13 09:50:00,65.19,65.8,65.19,65.75,67200.0,63.3816,63.9747,63.3816,63.9261,67200.0
2013-11-13 10:00:00,65.77,65.78,65.46,65.51,12200.0,63.9455,63.9553,63.6441,63.6928,12200.0
2013-11-13 10:10:00,65.53,65.87,65.53,65.85,45200.0,63.7122,64.0428,63.7122,64.0233,45200.0
2013-11-13 10:20:00,65.85,65.99,65.8,65.89,25600.0,64.0233,64.1594,63.9747,64.0622,25600.0
2013-11-13 10:30:00,65.92,65.95,65.8,65.87,17200.0,64.0914,64.1206,63.9747,64.0428,17200.0
2013-11-13 10:40:00,65.82,66.0,65.81,65.92,27000.0,63.9942,64.1692,63.9844,64.0914,27000.0
2013-11-13 10:50:00,65.9,65.95,65.84,65.89,6300.0,64.0719,64.1206,64.0136,64.0622,6300.0
2013-11-13 11:00:00,65.9,65.99,65.86,65.97,17300.0,64.0719,64.1594,64.033,64.14,17300.0
2013-11-13 11:10:00,65.97,65.99,65.7,65.7,16900.0,64.14,64.1594,63.8775,63.8775,16900.0
2013-11-13 11:20:00,65.72,65.75,65.47,65.53,31800.0,63.8969,63.9261,63.6539,63.7122,31800.0
2013-11-13 11:30:00,65.53,65.7,65.53,65.57,19200.0,63.7122,63.8775,63.7122,63.7511,19200.0
2013-11-13 11:40:00,65.65,65.71,65.59,65.68,5000.0,63.8289,63.8872,63.7705,63.858,5000.0
2013-11-13 11:50:00,65.7,65.72,65.67,65.67,5000.0,63.8775,63.8969,63.8483,63.8483,5000.0
2013-11-13 12:00:00,65.67,65.69,65.54,65.55,6700.0,63.8483,63.8678,63.7219,63.7316,6700.0
2013-11-13 12:10:00,65.54,65.79,65.47,65.76,9200.0,63.7219,63.965,63.6539,63.9358,9200.0
2013-11-13 12:20:00,65.76,65.98,65.74,65.97,13500.0,63.9358,64.1497,63.9164,64.14,13500.0
2013-11-13 12:30:00,65.96,66.03,65.93,66.0,34500.0,64.1303,64.1983,64.1011,64.1692,34500.0
2013-11-13 12:40:00,66.0,66.04,65.99,66.03,5700.0,64.1692,64.2081,64.1594,64.1983,5700.0
2013-11-13 12:50:00,66.02,66.24,66.01,66.11,18400.0,64.1886,64.4025,64.1789,64.2761,18400.0
2013-11-13 13:00:00,66.11,66.16,65.91,65.96,13500.0,64.2761,64.3247,64.0817,64.1303,13500.0
2013-11-13 13:10:00,65.94,65.98,65.88,65.89,4700.0,64.1108,64.1497,64.0525,64.0622,4700.0
2013-11-13 13:20:00,65.88,66.05,65.88,66.05,5400.0,64.0525,64.2178,64.0525,64.2178,5400.0
2013-11-13 13:30:00,66.05,66.06,66.0,66.02,4000.0,64.2178,64.2275,64.1692,64.1886,4000.0
2013-11-13 13:40:00,66.04,66.14,66.0,66.14,12400.0,64.2081,64.3053,64.1692,64.3053,12400.0
2013-11-13 13:50:00,66.12,66.12,66.03,66.03,13500.0,64.2858,64.2858,64.1983,64.1983,13500.0
2013-11-13 14:00:00,66.02,66.13,66.02,66.08,11700.0,64.1886,64.2956,64.1886,64.2469,11700.0
2013-11-13 14:10:00,66.06,66.15,66.03,66.06,15800.0,64.2275,64.315,64.1983,64.2275,15800.0
2013-11-13 14:20:00,66.04,66.12,66.04,66.05,4700.0,64.2081,64.2858,64.2081,64.2178,4700.0
2013-11-13 14:30:00,66.05,66.06,65.88,65.89,9800.0,64.2178,64.2275,64.0525,64.0622,9800.0
2013-11-13 14:40:00,65.87,65.92,65.8,65.87,5900.0,64.0428,64.0914,63.9747,64.0428,5900.0
2013-11-13 14:50:00,65.87,65.87,65.79,65.85,5800.0,64.0428,64.0428,63.965,64.0233,5800.0
2013-11-13 15:00:00,65.83,65.94,65.81,65.94,27400.0,64.0039,64.1108,63.9844,64.1108,27400.0
2013-11-13 15:10:00,65.93,65.99,65.92,65.99,16100.0,64.1011,64.1594,64.0914,64.1594,16100.0
2013-11-13 15:20:00,65.98,66.03,65.95,65.98,13300.0,64.1497,64.1983,64.1206,64.1497,13300.0
2013-11-13 15:30:00,65.98,66.12,65.96,66.1,30800.0,64.1497,64.2858,64.1303,64.2664,30800.0
2013-11-13 15:40:00,66.1,66.14,66.01,66.04,36600.0,64.2664,64.3053,64.1789,64.2081,36600.0
2013-11-13 15:50:00,66.06,66.1,66.0,66.08,78200.0,64.2275,64.2664,64.1692,64.2469,78200.0
2013-11-14 09:30:00,66.25,66.41,66.2,66.35,41400.0,64.4122,64.5678,64.3636,64.5095,41400.0
2013-11-14 09:40:00,66.32,66.32,66.16,66.21,93400.0,64.4803,64.4803,64.3247,64.3733,93400.0
2013-11-14 09:50:00,66.19,66.28,66.01,66.08,61700.0,64.3539,64.4414,64.1789,64.2469,61700.0
2013-11-14 10:00:00,66.08,66.14,65.53,65.93,41300.0,64.2469,64.3053,63.7122,64.1011,41300.0
2013-11-14 10:10:00,66.01,66.33,65.96,66.09,95500.0,64.1789,64.49,64.1303,64.2567,95500.0
2013-11-14 10:20:00,66.14,66.3,65.97,66.06,36800.0,64.3053,64.4608,64.14,64.2275,36800.0
2013-11-14 10:30:00,66.1,66.39,66.1,66.38,8100.0,64.2664,64.5483,64.2664,64.5386,8100.0
2013-11-14 10:40:00,66.4,66.5,66.28,66.38,48700.0,64.5581,64.6553,64.4414,64.5386,48700.0
2013-11-14 10:50:00,66.39,66.6,66.39,66.6,33900.0,64.5483,64.7525,64.5483,64.7525,33900.0
2013-11-14 11:00:00,66.59,66.93,66.54,66.93,46700.0,64.7428,65.0734,64.6942,65.0734,46700.0
2013-11-14 11:10:00,66.9,67.0,66.86,66.88,26300.0,65.0442,65.1414,65.0053,65.0248,26300.0
2013-11-14 11:20:00,66.89,67.0,66.72,66.87,28500.0,65.0345,65.1414,64.8692,65.015,28500.0
2013-11-14 11:30:00,66.87,66.93,66.72,66.75,21000.0,65.015,65.0734,64.8692,64.8984,21000.0
2013-11-14 11:40:00,66.78,67.27,66.75,67.22,58800.0,64.9275,65.4039,64.8984,65.3553,58800.0
2013-11-14 11:50:00,67.22,67.29,67.02,67.02,30700.0,65.3553,65.4234,65.1609,65.1609,30700.0
2013-11-14 12:00:00,67.03,67.15,67.0,67.08,11300.0,65.1706,65.2873,65.1414,65.2192,11300.0
2013-11-14 12:10:00,67.09,67.21,67.0,67.15,26200.0,65.2289,65.3456,65.1414,65.2873,26200.0
2013-11-14 12:20:00,67.15,67.23,67.07,67.12,32500.0,65.2873,65.365,65.2095,65.2581,32500.0
2013-11-14 12:30:00,67.18,67.23,67.03,67.03,15500.0,65.3164,65.365,65.1706,65.1706,15500.0
2013-11-14 12:40:00,67.06,67.08,66.93,66.97,19000.0,65.1998,65.2192,65.0734,65.1123,19000.0
2013-11-14 12:50:00,66.99,67.02,66.85,66.89,10400.0,65.1317,65.1609,64.9956,65.0345,10400.0
2013-11-14 13:00:00,66.88,67.0,66.84,66.95,18500.0,65.0248,65.1414,64.9859,65.0928,18500.0
2013-11-14 13:10:00,66.95,66.97,66.85,66.94,30100.0,65.0928,65.1123,64.9956,65.0831,30100.0
2013-11-14 13:20:00,66.96,67.16,66.94,66.97,39500.0,65.1025,65.297,65.0831,65.1123,39500.0
2013-11-14 13:30:00,67.07,67.09,66.89,67.03,44100.0,65.2095,65.2289,65.0345,65.1706,44100.0
2013-11-14 13:40:00,67.05,67.19,67.01,67.16,12500.0,65.19,65.3262,65.1511,65.297,12500.0
2013-11-14 13:50:00,67.14,67.23,67.11,67.22,25900.0,65.2775,65.365,65.2484,65.3553,25900.0
2013-11-14 14:00:00,67.2,67.24,67.13,67.13,16100.0,65.3359,65.3748,65.2678,65.2678,16100.0
2013-11-14 14:10:00,67.16,67.32,67.15,67.32,24600.0,65.297,65.4525,65.2873,65.4525,24600.0
2013-11-14 14:20:00,67.34,67.59,67.34,67.47,22400.0,65.472,65.7151,65.472,65.5984,22400.0
2013-11-14 14:30:00,67.47,67.53,67.3,67.32,12200.0,65.5984,65.6567,65.4331,65.4525,12200.0
2013-11-14 14:40:00,67.32,67.36,67.29,67.34,22000.0,65.4525,65.4914,65.4234,65.472,22000.0
2013-11-14 14:50:00,67.34,67.35,67.3,67.32,17000.0,65.472,65.4817,65.4331,65.4525,17000.0
2013-11-14 15:00:00,67.32,67.36,67.29,67.32,25700.0,65.4525,65.4914,65.4234,65.4525,25700.0
2013-11-14 15:10:00,67.32,67.39,67.3,67.36,19600.0,65.4525,65.5206,65.4331,65.4914,19600.0
2013-11-14 15:20:00,67.35,67.4,67.33,67.39,35400.0,65.4817,65.5303,65.4623,65.5206,35400.0
2013-11-14 15:30:00,67.38,67.44,67.34,67.39,46300.0,65.5109,65.5692,65.472,65.5206,46300.0
2013-11-14 15:40:00,67.39,67.4,67.28,67.31,60200.0,65.5206,65.5303,65.4137,65.4428,60200.0
2013-11-14 15:50:00,67.31,67.44,67.25,67.39,93900.0,65.4428,65.5692,65.3845,65.5206,93900.0
2013-11-15 09:30:00,67.72,67.72,67.19,67.25,21100.0,65.8415,65.8415,65.3262,65.3845,21100.0
2013-11-15 09:40:00,67.23,67.46,67.16,67.2,37000.0,65.365,65.5887,65.297,65.3359,37000.0
2013-11-15 09:50:00,67.24,67.5,67.08,67.44,66200.0,65.3748,65.6276,65.2192,65.5692,66200.0
2013-11-15 10:00:00,67.46,67.69,67.4,67.69,29400.0,65.5887,65.8123,65.5303,65.8123,29400.0
2013-11-15 10:10:00,67.66,67.94,67.56,67.63,74400.0,65.7831,66.0553,65.6859,65.7539,74400.0
2013-11-15 10:20:00,67.59,67.75,67.53,67.71,15800.0,65.7151,65.8706,65.6567,65.8317,15800.0
2013-11-15 10:30:00,67.73,67.75,67.36,67.36,38800.0,65.8512,65.8706,65.4914,65.4914,38800.0
2013-11-15 10:40:00,67.37,67.59,67.35,67.56,12000.0,65.5012,65.7151,65.4817,65.6859,12000.0
2013-11-15 10:50:00,67.56,67.59,67.43,67.48,8500.0,65.6859,65.7151,65.5595,65.6081,8500.0
2013-11-15 11:00:00,67.47,67.59,67.46,67.57,19300.0,65.5984,65.7151,65.5887,65.6956,19300.0
2013-11-15 11:10:00,67.57,67.9,67.57,67.9,46200.0,65.6956,66.0165,65.6956,66.0165,46200.0
2013-11-15 11:20:00,67.9,68.27,67.9,68.19,63300.0,66.0165,66.3762,66.0165,66.2984,63300.0
2013-11-15 11:30:00,68.19,68.4,68.19,68.36,78100.0,66.2984,66.5026,66.2984,66.4637,78100.0
2013-11-15 11:40:00,68.35,68.36,68.07,68.12,15400.0,66.454,66.4637,66.1817,66.2304,15400.0
2013-11-15 11:50:00,68.15,68.16,67.92,67.98,14300.0,66.2595,66.2692,66.0359,66.0942,14300.0
2013-11-15 12:00:00,67.98,68.01,67.81,67.91,12000.0,66.0942,66.1234,65.929,66.0262,12000.0
2013-11-15 12:10:00,67.94,68.02,67.94,67.98,12800.0,66.0553,66.1331,66.0553,66.0942,12800.0
2013-11-15 12:20:00,67.93,67.98,67.89,67.91,6900.0,66.0456,66.0942,66.0067,66.0262,6900.0
2013-11-15 12:30:00,67.87,67.94,67.86,67.94,6000.0,65.9873,66.0553,65.9776,66.0553,6000.0
2013-11-15 12:40:00,67.93,68.03,67.91,67.99,21000.0,66.0456,66.1429,66.0262,66.104,21000.0
2013-11-15 12:50:00,67.99,68.15,67.95,68.14,15000.0,66.104,66.2595,66.0651,66.2498,15000.0
2013-11-15 13:00:00,68.16,68.2,68.11,68.11,40100.0,66.2692,66.3081,66.2206,66.2206,40100.0
2013-11-15 13:10:00,68.11,68.24,68.06,68.06,17700.0,66.2206,66.347,66.172,66.172,17700.0
2013-11-15 13:20:00,68.05,68.05,67.92,68.03,11600.0,66.1623,66.1623,66.0359,66.1429,11600.0
2013-11-15 13:30:00,68.02,68.11,68.01,68.04,17800.0,66.1331,66.2206,66.1234,66.1526,17800.0
2013-11-15 13:40:00,68.03,68.25,68.03,68.25,17800.0,66.1429,66.3567,66.1429,66.3567,17800.0
2013-11-15 13:50:00,68.24,68.28,68.2,68.26,19700.0,66.347,66.3859,66.3081,66.3665,19700.0
2013-11-15 14:00:00,68.25,68.43,68.24,68.41,29400.0,66.3567,66.5318,66.347,66.5123,29400.0
2013-11-15 14:10:00,68.42,68.53,68.39,68.46,30500.0,66.522,66.629,66.4929,66.5609,30500.0
2013-11-15 14:20:00,68.48,68.49,68.35,68.41,27200.0,66.5804,66.5901,66.454,66.5123,27200.0
2013-11-15 14:30:00,68.42,68.42,68.33,68.37,8800.0,66.522,66.522,66.4345,66.4734,8800.0
2013-11-15 14:40:00,68.39,68.39,68.31,68.32,10300.0,66.4929,66.4929,66.4151,66.4248,10300.0
2013-11-15 14:50:00,68.32,68.37,68.22,68.25,17400.0,66.4248,66.4734,66.3276,66.3567,17400.0
2013-11-15 15:00:00,68.21,68.4,68.19,68.35,19600.0,66.3179,66.5026,66.2984,66.454,19600.0
2013-11-15 15:10:00,68.36,68.44,68.26,68.42,25200.0,66.4637,66.5415,66.3665,66.522,25200.0
2013-11-15 15:20:00,68.42,68.51,68.32,68.49,76300.0,66.522,66.6095,66.4248,66.5901,76300.0
2013-11-15 15:30:00,68.48,68.75,68.46,68.73,86600.0,66.5804,66.8429,66.5609,66.8234,86600.0
2013-11-15 15:40:00,68.72,68.72,68.42,68.42,42300.0,66.8137,66.8137,66.522,66.522,42300.0
2013-11-15 15:50:00,68.42,68.62,68.37,68.6,90600.0,66.522,66.7165,66.4734,66.697,90600.0
2013-11-18 09:30:00,68.63,68.9,68.61,68.74,66300.0,66.7262,66.9887,66.7068,66.8332,66300.0
2013-11-18 09:40:00,68.74,68.93,68.71,68.77,95500.0,66.8332,67.0179,66.804,66.8623,95500.0
2013-11-18 09:50:00,68.77,69.12,68.77,68.94,45300.0,66.8623,67.2026,66.8623,67.0276,45300.0
2013-11-18 10:00:00,68.91,69.07,68.71,69.0,85800.0,66.9984,67.154,66.804,67.0859,85800.0
2013-11-18 10:10:00,69.01,69.25,68.86,69.25,34200.0,67.0957,67.329,66.9498,67.329,34200.0
2013-11-18 10:20:00,69.2,69.41,69.06,69.06,53600.0,67.2804,67.4846,67.1443,67.1443,53600.0
2013-11-18 10:30:00,69.07,69.09,68.9,68.95,23500.0,67.154,67.1734,66.9887,67.0373,23500.0
2013-11-18 10:40:00,68.93,69.05,68.9,68.99,49800.0,67.0179,67.1346,66.9887,67.0762,49800.0
2013-11-18 10:50:00,69.0,69.0,68.92,68.95,17800.0,67.0859,67.0859,67.0082,67.0373,17800.0
2013-11-18 11:00:00,68.97,69.09,68.88,69.02,49900.0,67.0568,67.1734,66.9693,67.1054,49900.0
2013-11-18 11:10:00,69.04,69.29,69.04,69.25,89400.0,67.1248,67.3679,67.1248,67.329,89400.0
2013-11-18 11:20:00,69.25,69.36,69.23,69.29,22000.0,67.329,67.436,67.3096,67.3679,22000.0
2013-11-18 11:30:00,69.3,69.34,69.12,69.12,26400.0,67.3776,67.4165,67.2026,67.2026,26400.0
2013-11-18 11:40:00,69.1,69.11,68.88,69.0,24100.0,67.1832,67.1929,66.9693,67.0859,24100.0
2013-11-18 11:50:00,69.02,69.11,69.02,69.09,8600.0,67.1054,67.1929,67.1054,67.1734,8600.0
2013-11-18 12:00:00,69.09,69.09,69.02,69.07,14300.0,67.1734,67.1734,67.1054,67.154,14300.0
2013-11-18 12:10:00,69.07,69.22,69.06,69.2,32100.0,67.154,67.2998,67.1443,67.2804,32100.0
2013-11-18 12:20:00,69.19,69.33,69.19,69.23,27300.0,67.2707,67.4068,67.2707,67.3096,27300.0
2013-11-18 12:30:00,69.24,69.26,69.03,69.03,17900.0,67.3193,67.3387,67.1151,67.1151,17900.0
2013-11-18 12:40:00,69.05,69.11,69.03,69.08,34800.0,67.1346,67.1929,67.1151,67.1637,34800.0
2013-11-18 12:50:00,69.07,69.07,69.03,69.03,13300.0,67.154,67.154,67.1151,67.1151,13300.0
2013-11-18 13:00:00,69.03,69.05,68.92,68.92,29500.0,67.1151,67.1346,67.0082,67.0082,29500.0
2013-11-18 13:10:00,68.92,68.94,68.73,68.75,33000.0,67.0082,67.0276,66.8234,66.8429,33000.0
2013-11-18 13:20:00,68.74,68.83,68.63,68.83,64500.0,66.8332,66.9207,66.7262,66.9207,64500.0
2013-11-18 13:30:00,68.82,68.83,68.76,68.8,25600.0,66.9109,66.9207,66.8526,66.8915,25600.0
2013-11-18 13:40:00,68.8,68.8,68.6,68.6,13100.0,66.8915,66.8915,66.697,66.697,13100.0
2013-11-18 13:50:00,68.61,68.61,68.45,68.46,17200.0,66.7068,66.7068,66.5512,66.5609,17200.0
2013-11-18 14:00:00,68.46,68.49,68.39,68.45,27000.0,66.5609,66.5901,66.4929,66.5512,27000.0
2013-11-18 14:10:00,68.44,68.48,68.39,68.48,18800.0,66.5415,66.5804,66.4929,66.5804,18800.0
2013-11-18 14:20:00,68.49,68.5,68.36,68.5,21900.0,66.5901,66.5998,66.4637,66.5998,21900.0
2013-11-18 14:30:00,68.5,68.5,68.22,68.22,14500.0,66.5998,66.5998,66.3276,66.3276,14500.0
2013-11-18 14:40:00,68.21,68.22,67.91,67.94,36400.0,66.3179,66.3276,66.0262,66.0553,36400.0
2013-11-18 14:50:00,67.93,67.99,67.9,67.93,29700.0,66.0456,66.104,66.0165,66.0456,29700.0
2013-11-18 15:00:00,67.93,67.98,67.68,67.7,61600.0,66.0456,66.0942,65.8026,65.822,61600.0
2013-11-18 15:10:00,67.67,67.72,67.41,67.66,77300.0,65.7928,65.8415,65.5401,65.7831,77300.0
2013-11-18 15:20:00,67.65,67.66,67.41,67.44,44500.0,65.7734,65.7831,65.5401,65.5692,44500.0
2013-11-18 15:30:00,67.42,67.5,67.31,67.47,66400.0,65.5498,65.6276,65.4428,65.5984,66400.0
2013-11-18 15:40:00,67.48,67.57,67.46,67.47,103400.0,65.6081,65.6956,65.5887,65.5984,103400.0
2013-11-18 15:50:00,67.46,67.68,67.4,67.65,141100.0,65.5887,65.8026,65.5303,65.7734,141100.0
2013-11-19 09:30:00,67.69,67.78,67.45,67.66,28900.0,65.8123,65.8998,65.5789,65.7831,28900.0
2013-11-19 09:40:00,67.66,67.85,67.59,67.85,61000.0,65.7831,65.9678,65.7151,65.9678,61000.0
2013-11-19 09:50:00,67.85,68.15,67.75,67.85,61000.0,65.9678,66.2595,65.8706,65.9678,61000.0
2013-11-19 10:00:00,67.91,68.41,67.84,68.3,31600.0,66.0262,66.5123,65.9581,66.4054,31600.0
2013-11-19 10:10:00,68.3,68.42,68.25,68.42,19400.0,66.4054,66.522,66.3567,66.522,19400.0
2013-11-19 10:20:00,68.45,68.58,68.31,68.37,55000.0,66.5512,66.6776,66.4151,66.4734,55000.0
2013-11-19 10:30:00,68.35,68.53,68.29,68.33,28300.0,66.454,66.629,66.3956,66.4345,28300.0
2013-11-19 10:40:00,68.33,68.41,68.26,68.26,24300.0,66.4345,66.5123,66.3665,66.3665,24300.0
2013-11-19 10:50:00,68.26,68.28,67.85,67.93,39300.0,66.3665,66.3859,65.9678,66.0456,39300.0
2013-11-19 11:00:00,67.87,68.08,67.86,68.03,54400.0,65.9873,66.1915,65.9776,66.1429,54400.0
2013-11-19 11:10:00,68.07,68.08,67.98,68.05,14700.0,66.1817,66.1915,66.0942,66.1623,14700.0
2013-11-19 11:20:00,68.07,68.07,67.88,67.96,13700.0,66.1817,66.1817,65.997,66.0748,13700.0
2013-11-19 11:30:00,67.97,67.97,67.72,67.74,11200.0,66.0845,66.0845,65.8415,65.8609,11200.0
2013-11-19 11:40:00,67.74,67.78,67.45,67.66,20700.0,65.8609,65.8998,65.5789,65.7831,20700.0
2013-11-19 11:50:00,67.68,67.89,67.66,67.76,11700.0,65.8026,66.0067,65.7831,65.8803,11700.0
2013-11-19 12:00:00,67.73,67.86,67.68,67.86,7800.0,65.8512,65.9776,65.8026,65.9776,7800.0
2013-11-19 12:10:00,67.84,67.87,67.69,67.76,16600.0,65.9581,65.9873,65.8123,65.8803,16600.0
2013-11-19 12:20:00,67.75,67.89,67.7,67.81,11400.0,65.8706,66.0067,65.822,65.929,11400.0
2013-11-19 12:30:00,67.83,67.86,67.75,67.8,15300.0,65.9484,65.9776,65.8706,65.9192,15300.0
2013-11-19 12:40:00,67.81,67.85,67.71,67.81,27900.0,65.929,65.9678,65.8317,65.929,27900.0
2013-11-19 12:50:00,67.81,67.85,67.6,67.6,16000.0,65.929,65.9678,65.7248,65.7248,16000.0
2013-11-19 13:00:00,67.61,67.62,67.33,67.44,14300.0,65.7345,65.7442,65.4623,65.5692,14300.0
2013-11-19 13:10:00,67.44,67.47,67.21,67.31,12200.0,65.5692,65.5984,65.3456,65.4428,12200.0
2013-11-19 13:20:00,67.33,67.42,67.18,67.26,30500.0,65.4623,65.5498,65.3164,65.3942,30500.0
2013-11-19 13:30:00,67.23,67.36,67.13,67.3,14800.0,65.365,65.4914,65.2678,65.4331,14800.0
2013-11-19 13:40:00,67.3,67.48,67.29,67.34,11500.0,65.4331,65.6081,65.4234,65.472,11500.0
2013-11-19 13:50:00,67.29,67.29,67.05,67.15,22600.0,65.4234,65.4234,65.19,65.2873,22600.0
2013-11-19 14:00:00,67.16,67.38,67.1,67.16,33300.0,65.297,65.5109,65.2387,65.297,33300.0
2013-11-19 14:10:00,67.13,67.39,67.11,67.38,51000.0,65.2678,65.5206,65.2484,65.5109,51000.0
2013-11-19 14:20:00,67.39,67.42,67.21,67.24,26500.0,65.5206,65.5498,65.3456,65.3748,26500.0
2013-11-19 14:30:00,67.25,67.48,67.25,67.44,37700.0,65.3845,65.6081,65.3845,65.5692,37700.0
2013-11-19 14:40:00,67.45,67.47,67.29,67.3,18300.0,65.5789,65.5984,65.4234,65.4331,18300.0
2013-11-19 14:50:00,67.27,67.35,67.22,67.26,7700.0,65.4039,65.4817,65.3553,65.3942,7700.0
2013-11-19 15:00:00,67.26,67.48,67.26,67.46,12200.0,65.3942,65.6081,65.3942,65.5887,12200.0
2013-11-19 15:10:00,67.45,67.59,67.43,67.55,33800.0,65.5789,65.7151,65.5595,65.6762,33800.0
2013-11-19 15:20:00,67.55,67.55,67.44,67.45,36900.0,65.6762,65.6762,65.5692,65.5789,36900.0
2013-11-19 15:30:00,67.45,67.51,67.2,67.2,32500.0,65.5789,65.6373,65.3359,65.3359,32500.0
2013-11-19 15:40:00,67.21,67.22,67.1,67.1,44400.0,65.3456,65.3553,65.2387,65.2387,44400.0
2013-11-19 15:50:00,67.11,67.23,67.11,67.19,78900.0,65.2484,65.365,65.2484,65.3262,78900.0
2013-11-20 09:30:00,67.39,67.85,67.18,67.47,41300.0,65.5206,65.9678,65.3164,65.5984,41300.0
2013-11-20 09:40:00,67.44,67.61,67.19,67.39,50500.0,65.5692,65.7345,65.3262,65.5206,50500.0
2013-11-20 09:50:00,67.32,67.41,67.22,67.34,21300.0,65.4525,65.5401,65.3553,65.472,21300.0
2013-11-20 10:00:00,67.26,67.33,67.05,67.2,24500.0,65.3942,65.4623,65.19,65.3359,24500.0
2013-11-20 10:10:00,67.2,67.38,67.13,67.13,11000.0,65.3359,65.5109,65.2678,65.2678,11000.0
2013-11-20 10:20:00,67.11,67.44,67.11,67.3,20800.0,65.2484,65.5692,65.2484,65.4331,20800.0
2013-11-20 10:30:00,67.3,67.35,67.04,67.1,46600.0,65.4331,65.4817,65.1803,65.2387,46600.0
2013-11-20 10:40:00,67.05,67.18,66.93,66.93,103800.0,65.19,65.3164,65.0734,65.0734,103800.0
2013-11-20 10:50:00,66.92,67.01,66.7,67.01,29900.0,65.0636,65.1511,64.8497,65.1511,29900.0
2013-11-20 11:00:00,67.0,67.07,66.82,66.87,63800.0,65.1414,65.2095,64.9664,65.015,63800.0
2013-11-20 11:10:00,66.91,67.09,66.88,66.95,48000.0,65.0539,65.2289,65.0248,65.0928,48000.0
2013-11-20 11:20:00,67.0,67.28,66.94,67.15,22800.0,65.1414,65.4137,65.0831,65.2873,22800.0
2013-11-20 11:30:00,67.13,67.34,67.1,67.23,10700.0,65.2678,65.472,65.2387,65.365,10700.0
2013-11-20 11:40:00,67.22,67.25,67.04,67.12,15600.0,65.3553,65.3845,65.1803,65.2581,15600.0
2013-11-20 11:50:00,67.14,67.19,67.06,67.1,21300.0,65.2775,65.3262,65.1998,65.2387,21300.0
2013-11-20 12:00:00,67.16,67.18,67.0,67.08,50500.0,65.297,65.3164,65.1414,65.2192,50500.0
2013-11-20 12:10:00,67.06,67.19,67.0,67.13,9900.0,65.1998,65.3262,65.1414,65.2678,9900.0
2013-11-20 12:20:00,67.13,67.25,67.12,67.13,10500.0,65.2678,65.3845,65.2581,65.2678,10500.0
2013-11-20 12:30:00,67.05,67.14,66.99,67.04,3100.0,65.19,65.2775,65.1317,65.1803,3100.0
2013-11-20 12:40:00,67.03,67.03,66.9,66.91,9000.0,65.1706,65.1706,65.0442,65.0539,9000.0
2013-11-20 12:50:00,66.92,66.97,66.9,66.91,22100.0,65.0636,65.1123,65.0442,65.0539,22100.0
2013-11-20 13:00:00,66.93,67.03,66.92,66.92,13600.0,65.0734,65.1706,65.0636,65.0636,13600.0
2013-11-20 13:10:00,66.91,66.96,66.82,66.82,27400.0,65.0539,65.1025,64.9664,64.9664,27400.0
2013-11-20 13:20:00,66.81,66.81,66.71,66.76,7300.0,64.9567,64.9567,64.8595,64.9081,7300.0
2013-11-20 13:30:00,66.78,66.9,66.78,66.85,18700.0,64.9275,65.0442,64.9275,64.9956,18700.0
2013-11-20 13:40:00,66.85,66.96,66.85,66.96,13300.0,64.9956,65.1025,64.9956,65.1025,13300.0
2013-11-20 13:50:00,66.95,67.0,66.95,67.0,10200.0,65.0928,65.1414,65.0928,65.1414,10200.0
2013-11-20 14:00:00,66.98,67.11,66.78,66.88,117100.0,65.122,65.2484,64.9275,65.0248,117100.0
2013-11-20 14:10:00,66.92,66.92,66.45,66.66,28800.0,65.0636,65.0636,64.6067,64.8109,28800.0
2013-11-20 14:20:00,66.67,66.68,66.44,66.58,24200.0,64.8206,64.8303,64.597,64.7331,24200.0
2013-11-20 14:30:00,66.55,66.56,66.34,66.36,19900.0,64.7039,64.7136,64.4997,64.5192,19900.0
2013-11-20 14:40:00,66.32,66.4,66.13,66.38,32000.0,64.4803,64.5581,64.2956,64.5386,32000.0
2013-11-20 14:50:00,66.46,66.47,66.21,66.32,17800.0,64.6164,64.6261,64.3733,64.4803,17800.0
2013-11-20 15:00:00,66.31,66.31,65.86,65.86,30000.0,64.4706,64.4706,64.033,64.033,30000.0
2013-11-20 15:10:00,65.86,66.05,65.86,65.95,32500.0,64.033,64.2178,64.033,64.1206,32500.0
2013-11-20 15:20:00,65.95,66.15,65.84,66.14,73200.0,64.1206,64.315,64.0136,64.3053,73200.0
2013-11-20 15:30:00,66.15,66.23,66.09,66.23,64500.0,64.315,64.3928,64.2567,64.3928,64500.0
2013-11-20 15:40:00,66.24,66.36,66.12,66.15,72900.0,64.4025,64.5192,64.2858,64.315,72900.0
2013-11-20 15:50:00,66.16,66.23,66.08,66.16,108200.0,64.3247,64.3928,64.2469,64.3247,108200.0
2013-11-21 09:30:00,67.08,67.55,66.83,66.95,64000.0,65.2192,65.6762,64.9761,65.0928,64000.0
2013-11-21 09:40:00,66.95,66.99,66.33,66.33,42800.0,65.0928,65.1317,64.49,64.49,42800.0
2013-11-21 09:50:00,66.38,66.93,66.25,66.89,26300.0,64.5386,65.0734,64.4122,65.0345,26300.0
2013-11-21 10:00:00,66.88,67.14,66.8,66.96,27700.0,65.0248,65.2775,64.947,65.1025,27700.0
2013-11-21 10:10:00,66.95,67.31,66.95,67.17,37200.0,65.0928,65.4428,65.0928,65.3067,37200.0
2013-11-21 10:20:00,67.23,67.39,67.23,67.24,13400.0,65.365,65.5206,65.365,65.3748,13400.0
2013-11-21 10:30:00,67.24,67.37,67.0,67.01,49200.0,65.3748,65.5012,65.1414,65.1511,49200.0
2013-11-21 10:40:00,67.01,67.11,66.75,67.11,51900.0,65.1511,65.2484,64.8984,65.2484,51900.0
2013-11-21 10:50:00,67.05,67.14,66.97,67.08,12800.0,65.19,65.2775,65.1123,65.2192,12800.0
2013-11-21 11:00:00,67.08,67.09,66.83,66.88,24500.0,65.2192,65.2289,64.9761,65.0248,24500.0
2013-11-21 11:10:00,66.88,66.91,66.78,66.83,14500.0,65.0248,65.0539,64.9275,64.9761,14500.0
2013-11-21 11:20:00,66.81,66.89,66.8,66.81,11400.0,64.9567,65.0345,64.947,64.9567,11400.0
2013-11-21 11:30:00,66.82,66.95,66.75,66.83,17100.0,64.9664,65.0928,64.8984,64.9761,17100.0
2013-11-21 11:40:00,66.85,67.0,66.85,66.98,7500.0,64.9956,65.1414,64.9956,65.122,7500.0
2013-11-21 11:50:00,66.98,67.0,66.77,66.78,22000.0,65.122,65.1414,64.9178,64.9275,22000.0
2013-11-21 12:00:00,66.8,66.8,66.67,66.75,16100.0,64.947,64.947,64.8206,64.8984,16100.0
2013-11-21 12:10:00,66.75,66.75,66.56,66.6,22200.0,64.8984,64.8984,64.7136,64.7525,22200.0
2013-11-21 12:20:00,66.62,66.67,66.58,66.6,12000.0,64.772,64.8206,64.7331,64.7525,12000.0
2013-11-21 12:30:00,66.6,66.66,66.58,66.6,10600.0,64.7525,64.8109,64.7331,64.7525,10600.0
2013-11-21 12:40:00,66.6,66.64,66.5,66.5,13700.0,64.7525,64.7914,64.6553,64.6553,13700.0
2013-11-21 12:50:00,66.5,66.5,66.38,66.42,20600.0,64.6553,64.6553,64.5386,64.5775,20600.0
2013-11-21 13:00:00,66.45,66.5,66.42,66.47,10800.0,64.6067,64.6553,64.5775,64.6261,10800.0
2013-11-21 13:10:00,66.45,66.52,66.43,66.5,15400.0,64.6067,64.6747,64.5872,64.6553,15400.0
2013-11-21 13:20:00,66.5,66.77,66.5,66.72,13400.0,64.6553,64.9178,64.6553,64.8692,13400.0
2013-11-21 13:30:00,66.75,66.8,66.68,66.79,9700.0,64.8984,64.947,64.8303,64.9372,9700.0
2013-11-21 13:40:00,66.8,67.0,66.8,66.92,11200.0,64.947,65.1414,64.947,65.0636,11200.0
2013-11-21 13:50:00,66.93,67.01,66.92,66.92,6700.0,65.0734,65.1511,65.0636,65.0636,6700.0
2013-11-21 14:00:00,66.94,66.95,66.73,66.73,6900.0,65.0831,65.0928,64.8789,64.8789,6900.0
2013-11-21 14:10:00,66.73,66.75,66.67,66.68,12700.0,64.8789,64.8984,64.8206,64.8303,12700.0
2013-11-21 14:20:00,66.69,66.7,66.6,66.6,13400.0,64.84,64.8497,64.7525,64.7525,13400.0
2013-11-21 14:30:00,66.62,66.63,66.51,66.6,12200.0,64.772,64.7817,64.665,64.7525,12200.0
2013-11-21 14:40:00,66.6,66.77,66.52,66.73,17400.0,64.7525,64.9178,64.6747,64.8789,17400.0
2013-11-21 14:50:00,66.71,66.76,66.69,66.76,26500.0,64.8595,64.9081,64.84,64.9081,26500.0
2013-11-21 15:00:00,66.76,67.04,66.76,67.02,54900.0,64.9081,65.1803,64.9081,65.1609,54900.0
2013-11-21 15:10:00,67.03,67.31,67.03,67.14,55000.0,65.1706,65.4428,65.1706,65.2775,55000.0
2013-11-21 15:20:00,67.17,67.34,67.16,67.32,34400.0,65.3067,65.472,65.297,65.4525,34400.0
2013-11-21 15:30:00,67.32,67.35,67.17,67.19,37500.0,65.4525,65.4817,65.3067,65.3262,37500.0
2013-11-21 15:40:00,67.19,67.23,67.04,67.08,43300.0,65.3262,65.365,65.1803,65.2192,43300.0
2013-11-21 15:50:00,67.05,67.21,66.94,67.18,142900.0,65.19,65.3456,65.0831,65.3164,142900.0
2013-11-22 09:30:00,67.2,67.74,67.07,67.38,63400.0,65.3359,65.8609,65.2095,65.5109,63400.0
2013-11-22 09:40:00,67.38,68.38,67.38,68.28,113900.0,65.5109,66.4831,65.5109,66.3859,113900.0
2013-11-22 09:50:00,68.3,69.4,68.3,68.62,200400.0,66.4054,67.4748,66.4054,66.7165,200400.0
2013-11-22 10:00:00,68.7,68.73,68.16,68.28,105300.0,66.7943,66.8234,66.2692,66.3859,105300.0
2013-11-22 10:10:00,68.27,68.3,68.07,68.28,41100.0,66.3762,66.4054,66.1817,66.3859,41100.0
2013-11-22 10:20:00,68.29,68.43,68.11,68.43,55000.0,66.3956,66.5318,66.2206,66.5318,55000.0
2013-11-22 10:30:00,68.41,68.77,68.33,68.76,52800.0,66.5123,66.8623,66.4345,66.8526,52800.0
2013-11-22 10:40:00,68.75,68.82,68.34,68.48,24200.0,66.8429,66.9109,66.4443,66.5804,24200.0
2013-11-22 10:50:00,68.48,68.52,68.35,68.42,29100.0,66.5804,66.6193,66.454,66.522,29100.0
2013-11-22 11:00:00,68.41,68.43,68.04,68.23,23700.0,66.5123,66.5318,66.1526,66.3373,23700.0
2013-11-22 11:10:00,68.26,68.34,68.23,68.3,13600.0,66.3665,66.4443,66.3373,66.4054,13600.0
2013-11-22 11:20:00,68.31,68.34,68.25,68.26,20200.0,66.4151,66.4443,66.3567,66.3665,20200.0
2013-11-22 11:30:00,68.28,68.34,68.2,68.22,11100.0,66.3859,66.4443,66.3081,66.3276,11100.0
2013-11-22 11:40:00,68.2,68.35,68.17,68.29,17000.0,66.3081,66.454,66.279,66.3956,17000.0
2013-11-22 11:50:00,68.27,68.47,68.24,68.41,9400.0,66.3762,66.5706,66.347,66.5123,9400.0
2013-11-22 12:00:00,68.41,68.43,68.22,68.22,12800.0,66.5123,66.5318,66.3276,66.3276,12800.0
2013-11-22 12:10:00,68.22,68.27,68.09,68.27,15900.0,66.3276,66.3762,66.2012,66.3762,15900.0
2013-11-22 12:20:00,68.3,68.34,68.17,68.31,15200.0,66.4054,66.4443,66.279,66.4151,15200.0
2013-11-22 12:30:00,68.3,68.35,68.26,68.32,5800.0,66.4054,66.454,66.3665,66.4248,5800.0
2013-11-22 12:40:00,68.31,68.36,68.28,68.32,15900.0,66.4151,66.4637,66.3859,66.4248,15900.0
2013-11-22 12:50:00,68.34,68.36,68.22,68.36,9300.0,66.4443,66.4637,66.3276,66.4637,9300.0
2013-11-22 13:00:00,68.36,68.64,68.36,68.62,22000.0,66.4637,66.7359,66.4637,66.7165,22000.0
2013-11-22 13:10:00,68.62,68.63,68.45,68.52,29700.0,66.7165,66.7262,66.5512,66.6193,29700.0
2013-11-22 13:20:00,68.51,68.79,68.43,68.78,20700.0,66.6095,66.8818,66.5318,66.872,20700.0
2013-11-22 13:30:00,68.78,68.79,68.55,68.61,29100.0,66.872,66.8818,66.6484,66.7068,29100.0
2013-11-22 13:40:00,68.6,68.61,68.48,68.57,14400.0,66.697,66.7068,66.5804,66.6679,14400.0
2013-11-22 13:50:00,68.57,68.67,68.53,68.66,24800.0,66.6679,66.7651,66.629,66.7554,24800.0
2013-11-22 14:00:00,68.68,68.79,68.65,68.77,21300.0,66.7748,66.8818,66.7457,66.8623,21300.0
2013-11-22 14:10:00,68.78,68.95,68.78,68.89,28800.0,66.872,67.0373,66.872,66.979,28800.0
2013-11-22 14:20:00,68.89,68.96,68.88,68.95,15800.0,66.979,67.0471,66.9693,67.0373,15800.0
2013-11-22 14:30:00,68.96,69.03,68.94,69.02,30000.0,67.0471,67.1151,67.0276,67.1054,30000.0
2013-11-22 14:40:00,69.01,69.07,68.92,68.96,26900.0,67.0957,67.154,67.0082,67.0471,26900.0
2013-11-22 14:50:00,68.96,68.98,68.92,68.92,21600.0,67.0471,67.0665,67.0082,67.0082,21600.0
2013-11-22 15:00:00,68.92,68.94,68.88,68.93,21100.0,67.0082,67.0276,66.9693,67.0179,21100.0
2013-11-22 15:10:00,68.92,68.92,68.88,68.88,38600.0,67.0082,67.0082,66.9693,66.9693,38600.0
2013-11-22 15:20:00,68.89,68.94,68.86,68.86,35700.0,66.979,67.0276,66.9498,66.9498,35700.0
2013-11-22 15:30:00,68.86,68.97,68.86,68.93,35900.0,66.9498,67.0568,66.9498,67.0179,35900.0
2013-11-22 15:40:00,68.94,68.96,68.92,68.94,49500.0,67.0276,67.0471,67.0082,67.0276,49500.0
2013-11-22 15:50:00,68.95,68.97,68.82,68.84,130400.0,67.0373,67.0568,66.9109,66.9304,130400.0
2013-11-25 09:30:00,69.09,69.35,68.5,68.92,39400.0,67.1734,67.4262,66.5998,67.0082,39400.0
2013-11-25 09:40:00,68.86,69.17,68.84,69.02,33200.0,66.9498,67.2512,66.9304,67.1054,33200.0
2013-11-25 09:50:00,68.96,68.96,68.41,68.41,26100.0,67.0471,67.0471,66.5123,66.5123,26100.0
2013-11-25 10:00:00,68.36,68.46,68.13,68.44,22100.0,66.4637,66.5609,66.2401,66.5415,22100.0
2013-11-25 10:10:00,68.48,68.65,68.45,68.6,13900.0,66.5804,66.7457,66.5512,66.697,13900.0
2013-11-25 10:20:00,68.62,68.68,68.48,68.57,23000.0,66.7165,66.7748,66.5804,66.6679,23000.0
2013-11-25 10:30:00,68.57,68.63,68.42,68.51,15600.0,66.6679,66.7262,66.522,66.6095,15600.0
2013-11-25 10:40:00,68.51,68.67,68.41,68.63,31900.0,66.6095,66.7651,66.5123,66.7262,31900.0
2013-11-25 10:50:00,68.59,68.59,68.28,68.28,27100.0,66.6873,66.6873,66.3859,66.3859,27100.0
2013-11-25 11:00:00,68.27,68.37,68.17,68.2,19700.0,66.3762,66.4734,66.279,66.3081,19700.0
2013-11-25 11:10:00,68.19,68.43,68.09,68.35,19900.0,66.2984,66.5318,66.2012,66.454,19900.0
2013-11-25 11:20:00,68.35,68.55,68.33,68.52,8400.0,66.454,66.6484,66.4345,66.6193,8400.0
2013-11-25 11:30:00,68.57,68.71,68.56,68.7,25700.0,66.6679,66.804,66.6582,66.7943,25700.0
2013-11-25 11:40:00,68.72,68.74,68.66,68.72,12200.0,66.8137,66.8332,66.7554,66.8137,12200.0
2013-11-25 11:50:00,68.7,68.92,68.7,68.92,22400.0,66.7943,67.0082,66.7943,67.0082,22400.0
2013-11-25 12:00:00,68.9,69.0,68.84,68.88,17700.0,66.9887,67.0859,66.9304,66.9693,17700.0
2013-11-25 12:10:00,68.87,68.98,68.86,68.96,13100.0,66.9596,67.0665,66.9498,67.0471,13100.0
2013-11-25 12:20:00,69.01,69.01,68.95,69.0,6800.0,67.0957,67.0957,67.0373,67.0859,6800.0
2013-11-25 12:30:00,69.01,69.07,69.01,69.07,9500.0,67.0957,67.154,67.0957,67.154,9500.0
2013-11-25 12:40:00,69.07,69.07,68.93,69.02,14200.0,67.154,67.154,67.0179,67.1054,14200.0
2013-11-25 12:50:00,69.0,69.0,68.92,68.92,7100.0,67.0859,67.0859,67.0082,67.0082,7100.0
2013-11-25 13:00:00,68.92,68.92,68.72,68.78,10500.0,67.0082,67.0082,66.8137,66.872,10500.0
2013-11-25 13:10:00,68.74,68.81,68.73,68.79,11600.0,66.8332,66.9012,66.8234,66.8818,11600.0
2013-11-25 13:20:00,68.79,68.8,68.74,68.74,7500.0,66.8818,66.8915,66.8332,66.8332,7500.0
2013-11-25 13:30:00,68.71,68.81,68.7,68.81,5100.0,66.804,66.9012,66.7943,66.9012,5100.0
2013-11-25 13:40:00,68.77,68.91,68.72,68.91,10200.0,66.8623,66.9984,66.8137,66.9984,10200.0
2013-11-25 13:50:00,68.88,68.92,68.82,68.85,4800.0,66.9693,67.0082,66.9109,66.9401,4800.0
2013-11-25 14:00:00,68.83,68.99,68.83,68.97,8200.0,66.9207,67.0762,66.9207,67.0568,8200.0
2013-11-25 14:10:00,68.99,69.01,68.9,69.01,8500.0,67.0762,67.0957,66.9887,67.0957,8500.0
2013-11-25 14:20:00,69.01,69.01,68.85,68.87,10600.0,67.0957,67.0957,66.9401,66.9596,10600.0
2013-11-25 14:30:00,68.88,69.0,68.85,68.91,12300.0,66.9693,67.0859,66.9401,66.9984,12300.0
2013-11-25 14:40:00,68.96,68.96,68.79,68.8,15700.0,67.0471,67.0471,66.8818,66.8915,15700.0
2013-11-25 14:50:00,68.83,68.89,68.74,68.76,27600.0,66.9207,66.979,66.8332,66.8526,27600.0
2013-11-25 15:00:00,68.72,68.77,68.55,68.62,23000.0,66.8137,66.8623,66.6484,66.7165,23000.0
2013-11-25 15:10:00,68.61,68.62,68.42,68.56,19400.0,66.7068,66.7165,66.522,66.6582,19400.0
2013-11-25 15:20:00,68.53,68.66,68.45,68.66,25900.0,66.629,66.7554,66.5512,66.7554,25900.0
2013-11-25 15:30:00,68.65,68.69,68.56,68.67,20400.0,66.7457,66.7845,66.6582,66.7651,20400.0
2013-11-25 15:40:00,68.67,68.78,68.65,68.7,29100.0,66.7651,66.872,66.7457,66.7943,29100.0
2013-11-25 15:50:00,68.68,68.8,68.63,68.78,54700.0,66.7748,66.8915,66.7262,66.872,54700.0
2013-11-26 09:30:00,68.65,68.83,68.57,68.59,18200.0,66.7457,66.9207,66.6679,66.6873,18200.0
2013-11-26 09:40:00,68.58,68.62,68.2,68.39,62200.0,66.6776,66.7165,66.3081,66.4929,62200.0
2013-11-26 09:50:00,68.46,68.58,68.25,68.36,39000.0,66.5609,66.6776,66.3567,66.4637,39000.0
2013-11-26 10:00:00,68.36,68.42,68.1,68.11,74400.0,66.4637,66.522,66.2109,66.2206,74400.0
2013-11-26 10:10:00,68.15,68.54,68.15,68.54,24500.0,66.2595,66.6387,66.2595,66.6387,24500.0
2013-11-26 10:20:00,68.61,68.61,68.39,68.5,12800.0,66.7068,66.7068,66.4929,66.5998,12800.0
2013-11-26 10:30:00,68.49,68.5,68.32,68.46,30600.0,66.5901,66.5998,66.4248,66.5609,30600.0
2013-11-26 10:40:00,68.48,68.71,68.48,68.65,19400.0,66.5804,66.804,66.5804,66.7457,19400.0
2013-11-26 10:50:00,68.66,68.66,68.52,68.59,5500.0,66.7554,66.7554,66.6193,66.6873,5500.0
2013-11-26 11:00:00,68.59,68.63,68.4,68.43,8100.0,66.6873,66.7262,66.5026,66.5318,8100.0
2013-11-26 11:10:00,68.4,68.53,68.32,68.5,8500.0,66.5026,66.629,66.4248,66.5998,8500.0
2013-11-26 11:20:00,68.51,68.6,68.45,68.45,6100.0,66.6095,66.697,66.5512,66.5512,6100.0
2013-11-26 11:30:00,68.42,68.46,68.38,68.45,6300.0,66.522,66.5609,66.4831,66.5512,6300.0
2013-11-26 11:40:00,68.46,68.58,68.43,68.58,18200.0,66.5609,66.6776,66.5318,66.6776,18200.0
2013-11-26 11:50:00,68.58,68.7,68.57,68.65,5200.0,66.6776,66.7943,66.6679,66.7457,5200.0
2013-11-26 12:00:00,68.65,68.69,68.63,68.65,6600.0,66.7457,66.7845,66.7262,66.7457,6600.0
2013-11-26 12:10:00,68.67,68.73,68.67,68.72,6600.0,66.7651,66.8234,66.7651,66.8137,6600.0
2013-11-26 12:20:00,68.73,68.77,68.69,68.77,16200.0,66.8234,66.8623,66.7845,66.8623,16200.0
2013-11-26 12:30:00,68.75,68.87,68.75,68.86,5600.0,66.8429,66.9596,66.8429,66.9498,5600.0
2013-11-26 12:40:00,68.87,68.96,68.86,68.96,6500.0,66.9596,67.0471,66.9498,67.0471,6500.0
2013-11-26 12:50:00,68.97,69.0,68.92,68.96,12200.0,67.0568,67.0859,67.0082,67.0471,12200.0
2013-11-26 13:00:00,68.99,68.99,68.89,68.9,5400.0,67.0762,67.0762,66.979,66.9887,5400.0
2013-11-26 13:10:00,68.89,69.0,68.89,68.99,5000.0,66.979,67.0859,66.979,67.0762,5000.0
2013-11-26 13:20:00,68.96,69.0,68.92,68.94,8700.0,67.0471,67.0859,67.0082,67.0276,8700.0
2013-11-26 13:30:00,68.95,69.0,68.88,68.88,4500.0,67.0373,67.0859,66.9693,66.9693,4500.0
2013-11-26 13:40:00,68.88,69.0,68.88,68.88,5700.0,66.9693,67.0859,66.9693,66.9693,5700.0
2013-11-26 13:50:00,68.93,69.14,68.9,69.11,32200.0,67.0179,67.2221,66.9887,67.1929,32200.0
2013-11-26 14:00:00,69.12,69.2,69.09,69.2,9200.0,67.2026,67.2804,67.1734,67.2804,9200.0
2013-11-26 14:10:00,69.19,69.21,68.99,68.99,9400.0,67.2707,67.2901,67.0762,67.0762,9400.0
2013-11-26 14:20:00,68.98,69.04,68.97,69.04,8100.0,67.0665,67.1248,67.0568,67.1248,8100.0
2013-11-26 14:30:00,69.09,69.19,69.07,69.08,6100.0,67.1734,67.2707,67.154,67.1637,6100.0
2013-11-26 14:40:00,69.08,69.09,69.03,69.06,5300.0,67.1637,67.1734,67.1151,67.1443,5300.0
2013-11-26 14:50:00,69.06,69.13,69.05,69.11,6000.0,67.1443,67.2123,67.1346,67.1929,6000.0
2013-11-26 15:00:00,69.1,69.12,69.06,69.12,9100.0,67.1832,67.2026,67.1443,67.2026,9100.0
2013-11-26 15:10:00,69.16,69.18,69.09,69.15,8100.0,67.2415,67.261,67.1734,67.2318,8100.0
2013-11-26 15:20:00,69.16,69.2,69.09,69.09,9400.0,67.2415,67.2804,67.1734,67.1734,9400.0
2013-11-26 15:30:00,69.09,69.25,69.09,69.25,15200.0,67.1734,67.329,67.1734,67.329,15200.0
2013-11-26 15:40:00,69.24,69.31,69.14,69.18,44600.0,67.3193,67.3873,67.2221,67.261,44600.0
2013-11-26 15:50:00,69.18,69.18,68.99,69.03,73600.0,67.261,67.261,67.0762,67.1151,73600.0
2013-11-27 09:30:00,68.84,69.19,68.3,68.54,40800.0,66.9304,67.2707,66.4054,66.6387,40800.0
2013-11-27 09:40:00,68.54,68.92,68.41,68.51,70200.0,66.6387,67.0082,66.5123,66.6095,70200.0
2013-11-27 09:50:00,68.55,68.93,68.52,68.81,14400.0,66.6484,67.0179,66.6193,66.9012,14400.0
2013-11-27 10:00:00,68.85,68.94,68.61,68.88,31800.0,66.9401,67.0276,66.7068,66.9693,31800.0
2013-11-27 10:10:00,68.88,69.08,68.78,69.08,31500.0,66.9693,67.1637,66.872,67.1637,31500.0
2013-11-27 10:20:00,69.05,69.23,69.0,69.1,61900.0,67.1346,67.3096,67.0859,67.1832,61900.0
2013-11-27 10:30:00,69.06,69.25,69.06,69.19,16600.0,67.1443,67.329,67.1443,67.2707,16600.0
2013-11-27 10:40:00,69.18,69.25,69.14,69.22,5400.0,67.261,67.329,67.2221,67.2998,5400.0
2013-11-27 10:50:00,69.21,69.22,68.97,68.98,8600.0,67.2901,67.2998,67.0568,67.0665,8600.0
2013-11-27 11:00:00,69.0,69.0,68.9,68.9,5100.0,67.0859,67.0859,66.9887,66.9887,5100.0
2013-11-27 11:10:00,68.92,69.03,68.92,69.01,6400.0,67.0082,67.1151,67.0082,67.0957,6400.0
2013-11-27 11:20:00,68.97,68.97,68.77,68.94,15000.0,67.0568,67.0568,66.8623,67.0276,15000.0
2013-11-27 11:30:00,68.93,69.07,68.93,69.03,4000.0,67.0179,67.154,67.0179,67.1151,4000.0
2013-11-27 11:40:00,68.97,69.09,68.82,69.01,74100.0,67.0568,67.1734,66.9109,67.0957,74100.0
2013-11-27 11:50:00,69.01,69.03,68.58,68.58,18200.0,67.0957,67.1151,66.6776,66.6776,18200.0
2013-11-27 12:00:00,68.59,68.71,68.46,68.63,17800.0,66.6873,66.804,66.5609,66.7262,17800.0
2013-11-27 12:10:00,68.63,68.66,68.6,68.62,8200.0,66.7262,66.7554,66.697,66.7165,8200.0
2013-11-27 12:20:00,68.62,68.7,68.61,68.7,4100.0,66.7165,66.7943,66.7068,66.7943,4100.0
2013-11-27 12:30:00,68.7,68.72,68.59,68.6,5800.0,66.7943,66.8137,66.6873,66.697,5800.0
2013-11-27 12:40:00,68.58,68.64,68.55,68.62,7500.0,66.6776,66.7359,66.6484,66.7165,7500.0
2013-11-27 12:50:00,68.64,68.68,68.51,68.53,13900.0,66.7359,66.7748,66.6095,66.629,13900.0
2013-11-27 13:00:00,68.51,68.68,68.39,68.64,11200.0,66.6095,66.7748,66.4929,66.7359,11200.0
2013-11-27 13:10:00,68.68,68.68,68.58,68.68,9500.0,66.7748,66.7748,66.6776,66.7748,9500.0
2013-11-27 13:20:00,68.68,68.71,68.58,68.62,18900.0,66.7748,66.804,66.6776,66.7165,18900.0
2013-11-27 13:30:00,68.63,68.7,68.58,68.67,5500.0,66.7262,66.7943,66.6776,66.7651,5500.0
2013-11-27 13:40:00,68.68,68.85,68.66,68.79,6000.0,66.7748,66.9401,66.7554,66.8818,6000.0
2013-11-27 13:50:00,68.82,68.86,68.78,68.84,9800.0,66.9109,66.9498,66.872,66.9304,9800.0
2013-11-27 14:00:00,68.8,68.86,68.69,68.69,10700.0,66.8915,66.9498,66.7845,66.7845,10700.0
2013-11-27 14:10:00,68.68,68.76,68.68,68.72,5900.0,66.7748,66.8526,66.7748,66.8137,5900.0
2013-11-27 14:20:00,68.78,68.78,68.71,68.71,4700.0,66.872,66.872,66.804,66.804,4700.0
2013-11-27 14:30:00,68.73,68.85,68.73,68.78,11300.0,66.8234,66.9401,66.8234,66.872,11300.0
2013-11-27 14:40:00,68.78,68.89,68.78,68.87,11000.0,66.872,66.979,66.872,66.9596,11000.0
2013-11-27 14:50:00,68.88,69.0,68.88,68.88,11800.0,66.9693,67.0859,66.9693,66.9693,11800.0
2013-11-27 15:00:00,68.88,68.95,68.86,68.95,10600.0,66.9693,67.0373,66.9498,67.0373,10600.0
2013-11-27 15:10:00,68.94,68.95,68.85,68.87,12400.0,67.0276,67.0373,66.9401,66.9596,12400.0
2013-11-27 15:20:00,68.87,68.91,68.83,68.88,9900.0,66.9596,66.9984,66.9207,66.9693,9900.0
2013-11-27 15:30:00,68.88,68.94,68.88,68.94,14000.0,66.9693,67.0276,66.9693,67.0276,14000.0
2013-11-27 15:40:00,68.92,68.95,68.88,68.93,21500.0,67.0082,67.0373,66.9693,67.0179,21500.0
2013-11-27 15:50:00,68.92,68.95,68.85,68.88,52500.0,67.0082,67.0373,66.9401,66.9693,52500.0
2013-11-29 09:30:00,68.95,69.19,68.91,68.96,14900.0,67.0373,67.2707,66.9984,67.0471,14900.0
2013-11-29 09:40:00,69.04,69.05,68.31,68.62,18600.0,67.1248,67.1346,66.4151,66.7165,18600.0
2013-11-29 09:50:00,68.59,68.82,68.53,68.7,16300.0,66.6873,66.9109,66.629,66.7943,16300.0
2013-11-29 10:00:00,68.63,68.67,68.48,68.48,5200.0,66.7262,66.7651,66.5804,66.5804,5200.0
2013-11-29 10:10:00,68.54,68.75,68.54,68.75,5000.0,66.6387,66.8429,66.6387,66.8429,5000.0
2013-11-29 10:20:00,68.76,68.79,68.53,68.55,6900.0,66.8526,66.8818,66.629,66.6484,6900.0
2013-11-29 10:30:00,68.58,68.73,68.45,68.68,15700.0,66.6776,66.8234,66.5512,66.7748,15700.0
2013-11-29 10:40:00,68.58,68.74,68.58,68.74,3700.0,66.6776,66.8332,66.6776,66.8332,3700.0
2013-11-29 10:50:00,68.74,68.83,68.73,68.83,4400.0,66.8332,66.9207,66.8234,66.9207,4400.0
2013-11-29 11:00:00,68.83,68.91,68.74,68.91,8500.0,66.9207,66.9984,66.8332,66.9984,8500.0
2013-11-29 11:10:00,68.92,69.15,68.91,69.0,11000.0,67.0082,67.2318,66.9984,67.0859,11000.0
2013-11-29 11:20:00,69.02,69.15,68.95,68.98,10600.0,67.1054,67.2318,67.0373,67.0665,10600.0
2013-11-29 11:30:00,68.96,69.16,68.95,69.16,3300.0,67.0471,67.2415,67.0373,67.2415,3300.0
2013-11-29 11:40:00,69.17,69.26,69.14,69.17,18900.0,67.2512,67.3387,67.2221,67.2512,18900.0
2013-11-29 11:50:00,69.17,69.17,69.02,69.08,9700.0,67.2512,67.2512,67.1054,67.1637,9700.0
2013-11-29 12:00:00,69.07,69.12,68.97,69.11,5800.0,67.154,67.2026,67.0568,67.1929,5800.0
2013-11-29 12:10:00,69.11,69.38,69.11,69.38,15500.0,67.1929,67.4554,67.1929,67.4554,15500.0
2013-11-29 12:20:00,69.37,69.38,69.31,69.34,7500.0,67.4457,67.4554,67.3873,67.4165,7500.0
2013-11-29 12:30:00,69.31,69.31,69.02,69.06,4700.0,67.3873,67.3873,67.1054,67.1443,4700.0
2013-11-29 12:40:00,69.08,69.08,68.52,68.56,37700.0,67.1637,67.1637,66.6193,66.6582,37700.0
2013-11-29 12:50:00,68.56,68.89,68.51,68.73,52000.0,66.6582,66.979,66.6095,66.8234,52000.0
2013-12-02 09:30:00,69.05,69.84,68.94,69.55,113700.0,67.1346,67.9026,67.0276,67.6207,113700.0
2013-12-02 09:40:00,69.54,69.64,68.81,69.12,23800.0,67.611,67.7082,66.9012,67.2026,23800.0
2013-12-02 09:50:00,69.2,69.96,69.13,69.83,29200.0,67.2804,68.0193,67.2123,67.8929,29200.0
2013-12-02 10:00:00,69.78,70.41,69.78,70.3,69700.0,67.8443,68.4568,67.8443,68.3499,69700.0
2013-12-02 10:10:00,70.38,70.86,70.38,70.61,42300.0,68.4277,68.8943,68.4277,68.6513,42300.0
2013-12-02 10:20:00,70.59,70.61,70.09,70.38,51500.0,68.6318,68.6513,68.1457,68.4277,51500.0
2013-12-02 10:30:00,70.46,70.46,70.03,70.04,31800.0,68.5054,68.5054,68.0874,68.0971,31800.0
2013-12-02 10:40:00,70.01,70.23,69.94,70.07,38600.0,68.0679,68.2818,67.9999,68.1263,38600.0
2013-12-02 10:50:00,70.11,70.47,70.07,70.47,53700.0,68.1652,68.5152,68.1263,68.5152,53700.0
2013-12-02 11:00:00,70.48,70.51,70.39,70.45,55400.0,68.5249,68.5541,68.4374,68.4957,55400.0
2013-12-02 11:10:00,70.45,70.5,70.39,70.39,18700.0,68.4957,68.5443,68.4374,68.4374,18700.0
2013-12-02 11:20:00,70.44,70.44,70.13,70.13,14200.0,68.486,68.486,68.1846,68.1846,14200.0
2013-12-02 11:30:00,70.16,70.28,70.16,70.23,14500.0,68.2138,68.3304,68.2138,68.2818,14500.0
2013-12-02 11:40:00,70.25,70.26,70.14,70.22,22600.0,68.3013,68.311,68.1943,68.2721,22600.0
2013-12-02 11:50:00,70.23,70.54,70.19,70.45,34900.0,68.2818,68.5832,68.2429,68.4957,34900.0
2013-12-02 12:00:00,70.44,70.5,70.4,70.5,22400.0,68.486,68.5443,68.4471,68.5443,22400.0
2013-12-02 12:10:00,70.49,70.56,70.46,70.49,21500.0,68.5346,68.6027,68.5054,68.5346,21500.0
2013-12-02 12:20:00,70.53,70.57,70.53,70.55,16100.0,68.5735,68.6124,68.5735,68.5929,16100.0
2013-12-02 12:30:00,70.55,70.56,70.49,70.55,15400.0,68.5929,68.6027,68.5346,68.5929,15400.0
2013-12-02 12:40:00,70.55,70.66,70.55,70.64,10500.0,68.5929,68.6999,68.5929,68.6805,10500.0
2013-12-02 12:50:00,70.66,70.74,70.62,70.62,10600.0,68.6999,68.7777,68.661,68.661,10600.0
2013-12-02 13:00:00,70.61,70.62,70.53,70.55,9500.0,68.6513,68.661,68.5735,68.5929,9500.0
2013-12-02 13:10:00,70.56,70.56,70.37,70.42,9900.0,68.6027,68.6027,68.4179,68.4666,9900.0
2013-12-02 13:20:00,70.41,70.52,70.37,70.41,21500.0,68.4568,68.5638,68.4179,68.4568,21500.0
2013-12-02 13:30:00,70.4,70.57,70.35,70.57,28000.0,68.4471,68.6124,68.3985,68.6124,28000.0
2013-12-02 13:40:00,70.56,70.57,70.42,70.47,20800.0,68.6027,68.6124,68.4666,68.5152,20800.0
2013-12-02 13:50:00,70.47,70.69,70.43,70.69,24600.0,68.5152,68.7291,68.4763,68.7291,24600.0
2013-12-02 14:00:00,70.68,70.76,70.67,70.67,28300.0,68.7193,68.7971,68.7096,68.7096,28300.0
2013-12-02 14:10:00,70.69,70.69,70.47,70.47,20100.0,68.7291,68.7291,68.5152,68.5152,20100.0
2013-12-02 14:20:00,70.46,70.46,70.35,70.44,24300.0,68.5054,68.5054,68.3985,68.486,24300.0
2013-12-02 14:30:00,70.43,70.44,70.35,70.35,17100.0,68.4763,68.486,68.3985,68.3985,17100.0
2013-12-02 14:40:00,70.34,70.42,70.21,70.42,18300.0,68.3888,68.4666,68.2624,68.4666,18300.0
2013-12-02 14:50:00,70.45,70.53,70.41,70.41,22800.0,68.4957,68.5735,68.4568,68.4568,22800.0
2013-12-02 15:00:00,70.4,70.52,70.3,70.31,19800.0,68.4471,68.5638,68.3499,68.3596,19800.0
2013-12-02 15:10:00,70.28,70.3,70.21,70.28,21900.0,68.3304,68.3499,68.2624,68.3304,21900.0
2013-12-02 15:20:00,70.27,70.32,70.11,70.11,46900.0,68.3207,68.3693,68.1652,68.1652,46900.0
2013-12-02 15:30:00,70.11,70.11,69.88,69.89,57200.0,68.1652,68.1652,67.9415,67.9513,57200.0
2013-12-02 15:40:00,69.9,69.98,69.89,69.92,49000.0,67.961,68.0388,67.9513,67.9804,49000.0
2013-12-02 15:50:00,69.93,70.0,69.85,69.99,93500.0,67.9901,68.0582,67.9124,68.0485,93500.0
2013-12-03 09:30:00,69.41,69.89,69.37,69.69,29700.0,67.4846,67.9513,67.4457,67.7568,29700.0
2013-12-03 09:40:00,69.53,69.68,69.25,69.25,25600.0,67.6012,67.7471,67.329,67.329,25600.0
2013-12-03 09:50:00,69.26,69.66,69.2,69.4,70200.0,67.3387,67.7276,67.2804,67.4748,70200.0
2013-12-03 10:00:00,69.41,69.58,69.3,69.47,41100.0,67.4846,67.6499,67.3776,67.5429,41100.0
2013-12-03 10:10:00,69.48,69.6,69.18,69.49,62500.0,67.5526,67.6693,67.261,67.5624,62500.0
2013-12-03 10:20:00,69.5,69.54,69.3,69.4,26200.0,67.5721,67.611,67.3776,67.4748,26200.0
2013-12-03 10:30:00,69.42,69.65,69.36,69.65,15600.0,67.4943,67.7179,67.436,67.7179,15600.0
2013-12-03 10:40:00,69.58,69.59,69.38,69.59,31400.0,67.6499,67.6596,67.4554,67.6596,31400.0
2013-12-03 10:50:00,69.6,69.64,69.38,69.38,16200.0,67.6693,67.7082,67.4554,67.4554,16200.0
2013-12-03 11:00:00,69.4,69.57,69.32,69.54,14300.0,67.4748,67.6401,67.3971,67.611,14300.0
2013-12-03 11:10:00,69.55,69.6,69.45,69.47,8900.0,67.6207,67.6693,67.5235,67.5429,8900.0
2013-12-03 11:20:00,69.47,69.5,69.29,69.33,17000.0,67.5429,67.5721,67.3679,67.4068,17000.0
2013-12-03 11:30:00,69.33,69.51,69.25,69.31,90100.0,67.4068,67.5818,67.329,67.3873,90100.0
2013-12-03 11:40:00,69.27,69.27,68.67,68.68,33000.0,67.3485,67.3485,66.7651,66.7748,33000.0
2013-12-03 11:50:00,68.67,68.85,68.59,68.84,11700.0,66.7651,66.9401,66.6873,66.9304,11700.0
2013-12-03 12:00:00,68.85,69.14,68.69,69.06,28100.0,66.9401,67.2221,66.7845,67.1443,28100.0
2013-12-03 12:10:00,69.06,69.18,69.01,69.11,4000.0,67.1443,67.261,67.0957,67.1929,4000.0
2013-12-03 12:20:00,69.07,69.27,69.0,69.1,33700.0,67.154,67.3485,67.0859,67.1832,33700.0
2013-12-03 12:30:00,69.11,69.26,69.1,69.26,4200.0,67.1929,67.3387,67.1832,67.3387,4200.0
2013-12-03 12:40:00,69.26,69.3,69.14,69.14,6000.0,67.3387,67.3776,67.2221,67.2221,6000.0
2013-12-03 12:50:00,69.18,69.23,69.13,69.19,2900.0,67.261,67.3096,67.2123,67.2707,2900.0
2013-12-03 13:00:00,69.19,69.2,69.0,69.03,7700.0,67.2707,67.2804,67.0859,67.1151,7700.0
2013-12-03 13:10:00,69.02,69.02,68.8,68.82,10600.0,67.1054,67.1054,66.8915,66.9109,10600.0
2013-12-03 13:20:00,68.78,68.82,68.6,68.61,23700.0,66.872,66.9109,66.697,66.7068,23700.0
2013-12-03 13:30:00,68.61,68.97,68.61,68.97,19800.0,66.7068,67.0568,66.7068,67.0568,19800.0
2013-12-03 13:40:00,68.91,68.91,68.68,68.82,19100.0,66.9984,66.9984,66.7748,66.9109,19100.0
2013-12-03 13:50:00,68.83,68.99,68.82,68.84,10900.0,66.9207,67.0762,66.9109,66.9304,10900.0
2013-12-03 14:00:00,68.84,68.89,68.72,68.77,44400.0,66.9304,66.979,66.8137,66.8623,44400.0
2013-12-03 14:10:00,68.76,68.83,68.5,68.54,18400.0,66.8526,66.9207,66.5998,66.6387,18400.0
2013-12-03 14:20:00,68.55,68.65,68.54,68.62,9700.0,66.6484,66.7457,66.6387,66.7165,9700.0
2013-12-03 14:30:00,68.56,68.78,68.56,68.75,17000.0,66.6582,66.872,66.6582,66.8429,17000.0
2013-12-03 14:40:00,68.74,68.81,68.71,68.8,14300.0,66.8332,66.9012,66.804,66.8915,14300.0
2013-12-03 14:50:00,68.8,69.01,68.79,68.94,23800.0,66.8915,67.0957,66.8818,67.0276,23800.0
2013-12-03 15:00:00,68.93,68.93,68.78,68.78,14400.0,67.0179,67.0179,66.872,66.872,14400.0
2013-12-03 15:10:00,68.78,68.8,68.72,68.72,14900.0,66.872,66.8915,66.8137,66.8137,14900.0
2013-12-03 15:20:00,68.73,68.77,68.56,68.56,18600.0,66.8234,66.8623,66.6582,66.6582,18600.0
2013-12-03 15:30:00,68.55,68.67,68.55,68.66,33000.0,66.6484,66.7651,66.6484,66.7554,33000.0
2013-12-03 15:40:00,68.67,68.76,68.57,68.75,37300.0,66.7651,66.8526,66.6679,66.8429,37300.0
2013-12-03 15:50:00,68.74,68.82,68.71,68.78,62400.0,66.8332,66.9109,66.804,66.872,62400.0
2013-12-04 09:30:00,68.3,68.62,68.3,68.48,16800.0,66.4054,66.7165,66.4054,66.5804,16800.0
2013-12-04 09:40:00,68.47,68.67,68.42,68.51,20600.0,66.5706,66.7651,66.522,66.6095,20600.0
2013-12-04 09:50:00,68.48,68.55,68.22,68.41,55000.0,66.5804,66.6484,66.3276,66.5123,55000.0
2013-12-04 10:00:00,68.48,68.49,68.36,68.43,26100.0,66.5804,66.5901,66.4637,66.5318,26100.0
2013-12-04 10:10:00,68.44,68.75,68.36,68.67,32600.0,66.5415,66.8429,66.4637,66.7651,32600.0
2013-12-04 10:20:00,68.71,68.92,68.63,68.64,12700.0,66.804,67.0082,66.7262,66.7359,12700.0
2013-12-04 10:30:00,68.61,68.92,68.61,68.79,22200.0,66.7068,67.0082,66.7068,66.8818,22200.0
2013-12-04 10:40:00,68.85,68.96,68.8,68.8,25100.0,66.9401,67.0471,66.8915,66.8915,25100.0
2013-12-04 10:50:00,68.84,68.84,68.69,68.78,10000.0,66.9304,66.9304,66.7845,66.872,10000.0
2013-12-04 11:00:00,68.79,68.88,68.73,68.74,16400.0,66.8818,66.9693,66.8234,66.8332,16400.0
2013-12-04 11:10:00,68.75,68.85,68.71,68.85,12600.0,66.8429,66.9401,66.804,66.9401,12600.0
2013-12-04 11:20:00,68.79,68.87,68.62,68.86,67000.0,66.8818,66.9596,66.7165,66.9498,67000.0
2013-12-04 11:30:00,68.84,69.0,68.81,68.88,8900.0,66.9304,67.0859,66.9012,66.9693,8900.0
2013-12-04 11:40:00,68.91,68.93,68.7,68.7,11000.0,66.9984,67.0179,66.7943,66.7943,11000.0
2013-12-04 11:50:00,68.71,68.87,68.7,68.79,9000.0,66.804,66.9596,66.7943,66.8818,9000.0
2013-12-04 12:00:00,68.79,68.86,68.56,68.61,23500.0,66.8818,66.9498,66.6582,66.7068,23500.0
2013-12-04 12:10:00,68.61,68.64,68.39,68.41,27000.0,66.7068,66.7359,66.4929,66.5123,27000.0
2013-12-04 12:20:00,68.37,68.43,68.3,68.32,9900.0,66.4734,66.5318,66.4054,66.4248,9900.0
2013-12-04 12:30:00,68.3,68.68,68.3,68.66,12200.0,66.4054,66.7748,66.4054,66.7554,12200.0
2013-12-04 12:40:00,68.62,68.66,68.5,68.56,16500.0,66.7165,66.7554,66.5998,66.6582,16500.0
2013-12-04 12:50:00,68.56,68.64,68.56,68.59,3900.0,66.6582,66.7359,66.6582,66.6873,3900.0
2013-12-04 13:00:00,68.56,68.67,68.55,68.59,8500.0,66.6582,66.7651,66.6484,66.6873,8500.0
2013-12-04 13:10:00,68.55,68.55,68.39,68.4,9300.0,66.6484,66.6484,66.4929,66.5026,9300.0
2013-12-04 13:20:00,68.42,68.42,68.08,68.1,24300.0,66.522,66.522,66.1915,66.2109,24300.0
2013-12-04 13:30:00,68.06,68.14,67.79,68.05,26200.0,66.172,66.2498,65.9095,66.1623,26200.0
2013-12-04 13:40:00,68.01,68.14,67.98,68.03,8500.0,66.1234,66.2498,66.0942,66.1429,8500.0
2013-12-04 13:50:00,68.04,68.24,67.99,68.09,5900.0,66.1526,66.347,66.104,66.2012,5900.0
2013-12-04 14:00:00,68.08,68.25,68.07,68.18,20900.0,66.1915,66.3567,66.1817,66.2887,20900.0
2013-12-04 14:10:00,68.14,68.41,68.12,68.33,13700.0,66.2498,66.5123,66.2304,66.4345,13700.0
2013-12-04 14:20:00,68.33,68.45,68.23,68.38,13200.0,66.4345,66.5512,66.3373,66.4831,13200.0
2013-12-04 14:30:00,68.32,68.62,68.32,68.56,23100.0,66.4248,66.7165,66.4248,66.6582,23100.0
2013-12-04 14:40:00,68.54,68.6,68.45,68.56,13600.0,66.6387,66.697,66.5512,66.6582,13600.0
2013-12-04 14:50:00,68.55,68.67,68.46,68.52,12300.0,66.6484,66.7651,66.5609,66.6193,12300.0
2013-12-04 15:00:00,68.51,68.53,68.36,68.36,16300.0,66.6095,66.629,66.4637,66.4637,16300.0
2013-12-04 15:10:00,68.37,68.69,68.35,68.66,30400.0,66.4734,66.7845,66.454,66.7554,30400.0
2013-12-04 15:20:00,68.63,68.69,68.53,68.63,41000.0,66.7262,66.7845,66.629,66.7262,41000.0
2013-12-04 15:30:00,68.62,68.72,68.5,68.68,43300.0,66.7165,66.8137,66.5998,66.7748,43300.0
2013-12-04 15:40:00,68.69,68.87,68.67,68.73,54500.0,66.7845,66.9596,66.7651,66.8234,54500.0
2013-12-04 15:50:00,68.72,68.76,68.48,68.51,134700.0,66.8137,66.8526,66.5804,66.6095,134700.0
2013-12-05 09:30:00,68.02,68.94,68.02,68.93,36800.0,66.1331,67.0276,66.1331,67.0179,36800.0
2013-12-05 09:40:00,68.93,69.02,68.21,68.29,22600.0,67.0179,67.1054,66.3179,66.3956,22600.0
2013-12-05 09:50:00,68.25,68.66,68.06,68.66,18700.0,66.3567,66.7554,66.172,66.7554,18700.0
2013-12-05 10:00:00,68.62,68.98,68.61,68.98,11900.0,66.7165,67.0665,66.7068,67.0665,11900.0
2013-12-05 10:10:00,68.88,68.92,68.6,68.6,6400.0,66.9693,67.0082,66.697,66.697,6400.0
2013-12-05 10:20:00,68.55,68.57,68.41,68.47,6400.0,66.6484,66.6679,66.5123,66.5706,6400.0
2013-12-05 10:30:00,68.52,68.81,68.52,68.73,23200.0,66.6193,66.9012,66.6193,66.8234,23200.0
2013-12-05 10:40:00,68.72,68.72,68.43,68.56,8700.0,66.8137,66.8137,66.5318,66.6582,8700.0
2013-12-05 10:50:00,68.5,68.61,68.42,68.47,7400.0,66.5998,66.7068,66.522,66.5706,7400.0
2013-12-05 11:00:00,68.47,68.66,68.31,68.57,18900.0,66.5706,66.7554,66.4151,66.6679,18900.0
2013-12-05 11:10:00,68.6,68.64,68.54,68.59,15800.0,66.697,66.7359,66.6387,66.6873,15800.0
2013-12-05 11:20:00,68.6,68.78,68.53,68.7,38200.0,66.697,66.872,66.629,66.7943,38200.0
2013-12-05 11:30:00,68.73,68.82,68.59,68.59,16400.0,66.8234,66.9109,66.6873,66.6873,16400.0
2013-12-05 11:40:00,68.6,68.61,68.43,68.5,18000.0,66.697,66.7068,66.5318,66.5998,18000.0
2013-12-05 11:50:00,68.53,68.8,68.53,68.77,10900.0,66.629,66.8915,66.629,66.8623,10900.0
2013-12-05 12:00:00,68.84,69.06,68.81,69.06,19600.0,66.9304,67.1443,66.9012,67.1443,19600.0
2013-12-05 12:10:00,69.05,69.18,68.93,68.93,13300.0,67.1346,67.261,67.0179,67.0179,13300.0
2013-12-05 12:20:00,68.88,68.91,68.83,68.9,5700.0,66.9693,66.9984,66.9207,66.9887,5700.0
2013-12-05 12:30:00,68.91,69.0,68.76,68.89,70600.0,66.9984,67.0859,66.8526,66.979,70600.0
2013-12-05 12:40:00,68.87,68.96,68.82,68.85,9800.0,66.9596,67.0471,66.9109,66.9401,9800.0
2013-12-05 12:50:00,68.85,68.86,68.76,68.76,7600.0,66.9401,66.9498,66.8526,66.8526,7600.0
2013-12-05 13:00:00,68.78,68.9,68.73,68.9,12500.0,66.872,66.9887,66.8234,66.9887,12500.0
2013-12-05 13:10:00,68.87,68.87,68.75,68.76,4800.0,66.9596,66.9596,66.8429,66.8526,4800.0
2013-12-05 13:20:00,68.79,68.79,68.67,68.67,5000.0,66.8818,66.8818,66.7651,66.7651,5000.0
2013-12-05 13:30:00,68.67,68.91,68.67,68.9,8000.0,66.7651,66.9984,66.7651,66.9887,8000.0
2013-12-05 13:40:00,68.89,68.96,68.84,68.89,20000.0,66.979,67.0471,66.9304,66.979,20000.0
2013-12-05 13:50:00,68.89,69.08,68.88,69.02,18800.0,66.979,67.1637,66.9693,67.1054,18800.0
2013-12-05 14:00:00,69.04,69.08,68.94,68.94,16200.0,67.1248,67.1637,67.0276,67.0276,16200.0
2013-12-05 14:10:00,68.94,68.94,68.75,68.84,18400.0,67.0276,67.0276,66.8429,66.9304,18400.0
2013-12-05 14:20:00,68.85,68.92,68.85,68.91,17100.0,66.9401,67.0082,66.9401,66.9984,17100.0
2013-12-05 14:30:00,68.93,68.95,68.8,68.91,11300.0,67.0179,67.0373,66.8915,66.9984,11300.0
2013-12-05 14:40:00,68.9,68.92,68.75,68.75,8000.0,66.9887,67.0082,66.8429,66.8429,8000.0
2013-12-05 14:50:00,68.75,68.75,68.38,68.47,23300.0,66.8429,66.8429,66.4831,66.5706,23300.0
2013-12-05 15:00:00,68.42,68.71,68.42,68.71,12400.0,66.522,66.804,66.522,66.804,12400.0
2013-12-05 15:10:00,68.7,68.82,68.63,68.67,12000.0,66.7943,66.9109,66.7262,66.7651,12000.0
2013-12-05 15:20:00,68.63,68.95,68.59,68.82,22900.0,66.7262,67.0373,66.6873,66.9109,22900.0
2013-12-05 15:30:00,68.83,68.98,68.8,68.93,20500.0,66.9207,67.0665,66.8915,67.0179,20500.0
2013-12-05 15:40:00,68.93,68.96,68.76,68.78,33900.0,67.0179,67.0471,66.8526,66.872,33900.0
2013-12-05 15:50:00,68.78,68.92,68.76,68.84,86800.0,66.872,67.0082,66.8526,66.9304,86800.0
2013-12-06 09:30:00,69.3,70.05,69.3,70.01,71300.0,67.3776,68.1068,67.3776,68.0679,71300.0
2013-12-06 09:40:00,69.97,70.05,69.56,69.67,20700.0,68.029,68.1068,67.6304,67.7374,20700.0
2013-12-06 09:50:00,69.67,70.43,69.67,70.27,77700.0,67.7374,68.4763,67.7374,68.3207,77700.0
2013-12-06 10:00:00,70.28,70.55,70.16,70.42,100400.0,68.3304,68.5929,68.2138,68.4666,100400.0
2013-12-06 10:10:00,70.38,70.75,70.31,70.7,35300.0,68.4277,68.7874,68.3596,68.7388,35300.0
2013-12-06 10:20:00,70.64,70.66,70.36,70.4,23200.0,68.6805,68.6999,68.4082,68.4471,23200.0
2013-12-06 10:30:00,70.41,70.51,70.28,70.36,62000.0,68.4568,68.5541,68.3304,68.4082,62000.0
2013-12-06 10:40:00,70.31,70.44,70.23,70.36,10700.0,68.3596,68.486,68.2818,68.4082,10700.0
2013-12-06 10:50:00,70.34,70.51,70.32,70.45,19100.0,68.3888,68.5541,68.3693,68.4957,19100.0
2013-12-06 11:00:00,70.44,70.72,70.36,70.69,26900.0,68.486,68.7582,68.4082,68.7291,26900.0
2013-12-06 11:10:00,70.67,70.95,70.67,70.87,39600.0,68.7096,68.9819,68.7096,68.9041,39600.0
2013-12-06 11:20:00,70.87,70.87,70.22,70.22,42200.0,68.9041,68.9041,68.2721,68.2721,42200.0
2013-12-06 11:30:00,70.24,70.47,70.23,70.25,22600.0,68.2915,68.5152,68.2818,68.3013,22600.0
2013-12-06 11:40:00,70.26,70.75,70.15,70.74,35100.0,68.311,68.7874,68.204,68.7777,35100.0
2013-12-06 11:50:00,70.74,70.75,70.37,70.48,17300.0,68.7777,68.7874,68.4179,68.5249,17300.0
2013-12-06 12:00:00,70.47,70.63,70.47,70.6,8000.0,68.5152,68.6707,68.5152,68.6416,8000.0
2013-12-06 12:10:00,70.6,70.66,70.49,70.57,12100.0,68.6416,68.6999,68.5346,68.6124,12100.0
2013-12-06 12:20:00,70.59,70.66,70.56,70.59,10500.0,68.6318,68.6999,68.6027,68.6318,10500.0
2013-12-06 12:30:00,70.55,70.65,70.55,70.61,6900.0,68.5929,68.6902,68.5929,68.6513,6900.0
2013-12-06 12:40:00,70.61,70.62,70.41,70.54,12500.0,68.6513,68.661,68.4568,68.5832,12500.0
2013-12-06 12:50:00,70.57,70.64,70.42,70.44,24400.0,68.6124,68.6805,68.4666,68.486,24400.0
2013-12-06 13:00:00,70.44,70.45,70.08,70.08,17000.0,68.486,68.4957,68.136,68.136,17000.0
2013-12-06 13:10:00,70.13,70.19,69.93,69.95,41500.0,68.1846,68.2429,67.9901,68.0096,41500.0
2013-12-06 13:20:00,69.93,70.06,69.69,69.96,32700.0,67.9901,68.1165,67.7568,68.0193,32700.0
2013-12-06 13:30:00,69.94,69.94,69.86,69.94,12100.0,67.9999,67.9999,67.9221,67.9999,12100.0
2013-12-06 13:40:00,69.98,70.22,69.85,70.2,10400.0,68.0388,68.2721,67.9124,68.2527,10400.0
2013-12-06 13:50:00,70.2,70.2,69.91,70.1,8300.0,68.2527,68.2527,67.9707,68.1554,8300.0
2013-12-06 14:00:00,70.1,70.33,70.1,70.28,11800.0,68.1554,68.3791,68.1554,68.3304,11800.0
2013-12-06 14:10:00,70.28,70.29,70.15,70.15,10300.0,68.3304,68.3402,68.204,68.204,10300.0
2013-12-06 14:20:00,70.17,70.17,69.96,69.98,25600.0,68.2235,68.2235,68.0193,68.0388,25600.0
2013-12-06 14:30:00,69.94,70.05,69.88,70.05,8500.0,67.9999,68.1068,67.9415,68.1068,8500.0
2013-12-06 14:40:00,70.06,70.08,70.04,70.06,7500.0,68.1165,68.136,68.0971,68.1165,7500.0
2013-12-06 14:50:00,70.09,70.18,70.02,70.07,14500.0,68.1457,68.2332,68.0776,68.1263,14500.0
2013-12-06 15:00:00,70.11,70.15,70.04,70.1,12000.0,68.1652,68.204,68.0971,68.1554,12000.0
2013-12-06 15:10:00,70.09,70.15,69.98,70.13,22800.0,68.1457,68.204,68.0388,68.1846,22800.0
2013-12-06 15:20:00,70.14,70.15,70.0,70.01,17700.0,68.1943,68.204,68.0582,68.0679,17700.0
2013-12-06 15:30:00,70.0,70.01,69.81,69.82,21500.0,68.0582,68.0679,67.8735,67.8832,21500.0
2013-12-06 15:40:00,69.84,70.02,69.81,69.83,44700.0,67.9026,68.0776,67.8735,67.8929,44700.0
2013-12-06 15:50:00,69.84,70.01,69.84,69.97,104400.0,67.9026,68.0679,67.9026,68.029,104400.0
2013-12-09 09:30:00,69.91,70.43,69.75,70.36,70600.0,67.9707,68.4763,67.8151,68.4082,70600.0
2013-12-09 09:40:00,70.38,71.6,70.29,71.47,82700.0,68.4277,69.6138,68.3402,69.4874,82700.0
2013-12-09 09:50:00,71.46,71.83,71.38,71.78,111600.0,69.4777,69.8374,69.3999,69.7888,111600.0
2013-12-09 10:00:00,71.81,71.88,71.05,71.28,87900.0,69.818,69.8861,69.0791,69.3027,87900.0
2013-12-09 10:10:00,71.29,71.41,70.72,70.76,76900.0,69.3124,69.4291,68.7582,68.7971,76900.0
2013-12-09 10:20:00,70.72,70.78,70.65,70.67,25900.0,68.7582,68.8166,68.6902,68.7096,25900.0
2013-12-09 10:30:00,70.69,70.96,70.6,70.82,57900.0,68.7291,68.9916,68.6416,68.8555,57900.0
2013-12-09 10:40:00,70.87,70.87,70.6,70.79,37500.0,68.9041,68.9041,68.6416,68.8263,37500.0
2013-12-09 10:50:00,70.78,71.09,70.72,70.75,123300.0,68.8166,69.118,68.7582,68.7874,123300.0
2013-12-09 11:00:00,70.7,71.04,70.7,70.99,94400.0,68.7388,69.0694,68.7388,69.0207,94400.0
2013-12-09 11:10:00,70.95,71.14,70.79,71.13,144600.0,68.9819,69.1666,68.8263,69.1569,144600.0
2013-12-09 11:20:00,71.12,71.25,71.04,71.13,82100.0,69.1471,69.2735,69.0694,69.1569,82100.0
2013-12-09 11:30:00,71.08,71.23,71.05,71.17,72300.0,69.1082,69.2541,69.0791,69.1957,72300.0
2013-12-09 11:40:00,71.17,71.19,71.06,71.08,12400.0,69.1957,69.2152,69.0888,69.1082,12400.0
2013-12-09 11:50:00,71.09,71.15,71.06,71.12,18800.0,69.118,69.1763,69.0888,69.1471,18800.0
2013-12-09 12:00:00,71.14,71.21,71.06,71.07,39200.0,69.1666,69.2346,69.0888,69.0985,39200.0
2013-12-09 12:10:00,71.13,71.14,71.0,71.07,11100.0,69.1569,69.1666,69.0305,69.0985,11100.0
2013-12-09 12:20:00,71.12,71.19,71.09,71.09,10500.0,69.1471,69.2152,69.118,69.118,10500.0
2013-12-09 12:30:00,71.08,71.14,71.01,71.11,16200.0,69.1082,69.1666,69.0402,69.1374,16200.0
2013-12-09 12:40:00,71.15,71.27,71.12,71.2,25700.0,69.1763,69.293,69.1471,69.2249,25700.0
2013-12-09 12:50:00,71.2,71.23,71.08,71.12,13500.0,69.2249,69.2541,69.1082,69.1471,13500.0
2013-12-09 13:00:00,71.12,71.14,71.05,71.08,11200.0,69.1471,69.1666,69.0791,69.1082,11200.0
2013-12-09 13:10:00,71.07,71.23,71.07,71.22,29200.0,69.0985,69.2541,69.0985,69.2444,29200.0
2013-12-09 13:20:00,71.24,71.34,71.22,71.22,19500.0,69.2638,69.361,69.2444,69.2444,19500.0
2013-12-09 13:30:00,71.24,71.25,71.17,71.22,16500.0,69.2638,69.2735,69.1957,69.2444,16500.0
2013-12-09 13:40:00,71.2,71.21,71.06,71.21,13900.0,69.2249,69.2346,69.0888,69.2346,13900.0
2013-12-09 13:50:00,71.21,71.24,71.11,71.2,24100.0,69.2346,69.2638,69.1374,69.2249,24100.0
2013-12-09 14:00:00,71.18,71.25,71.17,71.2,22200.0,69.2055,69.2735,69.1957,69.2249,22200.0
2013-12-09 14:10:00,71.2,71.25,71.01,71.21,37100.0,69.2249,69.2735,69.0402,69.2346,37100.0
2013-12-09 14:20:00,71.21,71.26,71.21,71.22,23600.0,69.2346,69.2833,69.2346,69.2444,23600.0
2013-12-09 14:30:00,71.24,71.25,71.21,71.22,26800.0,69.2638,69.2735,69.2346,69.2444,26800.0
2013-12-09 14:40:00,71.24,71.25,71.18,71.25,28500.0,69.2638,69.2735,69.2055,69.2735,28500.0
2013-12-09 14:50:00,71.25,71.26,71.16,71.25,27900.0,69.2735,69.2833,69.186,69.2735,27900.0
2013-12-09 15:00:00,71.25,71.37,71.23,71.37,30300.0,69.2735,69.3902,69.2541,69.3902,30300.0
2013-12-09 15:10:00,71.37,71.46,71.3,71.31,39300.0,69.3902,69.4777,69.3221,69.3319,39300.0
2013-12-09 15:20:00,71.3,71.31,71.13,71.16,36300.0,69.3221,69.3319,69.1569,69.186,36300.0
2013-12-09 15:30:00,71.17,71.23,71.06,71.07,48400.0,69.1957,69.2541,69.0888,69.0985,48400.0
2013-12-09 15:40:00,71.08,71.13,71.0,71.01,78200.0,69.1082,69.1569,69.0305,69.0402,78200.0
2013-12-09 15:50:00,71.0,71.06,70.92,70.99,151900.0,69.0305,69.0888,68.9527,69.0207,151900.0
2013-12-10 09:30:00,71.69,71.78,71.21,71.24,135400.0,69.7013,69.7888,69.2346,69.2638,135400.0
2013-12-10 09:40:00,71.29,71.44,71.13,71.41,92400.0,69.3124,69.4583,69.1569,69.4291,92400.0
2013-12-10 09:50:00,71.45,71.54,71.12,71.22,111800.0,69.468,69.5555,69.1471,69.2444,111800.0
2013-12-10 10:00:00,71.25,72.43,71.17,72.4,157500.0,69.2735,70.4208,69.1957,70.3916,157500.0
2013-12-10 10:10:00,72.36,72.72,72.35,72.7,107200.0,70.3527,70.7028,70.343,70.6833,107200.0
2013-12-10 10:20:00,72.72,72.97,72.52,72.52,96600.0,70.7028,70.9458,70.5083,70.5083,96600.0
2013-12-10 10:30:00,72.49,72.59,72.4,72.55,74800.0,70.4791,70.5764,70.3916,70.5375,74800.0
2013-12-10 10:40:00,72.55,72.56,72.46,72.56,42900.0,70.5375,70.5472,70.45,70.5472,42900.0
2013-12-10 10:50:00,72.55,72.56,72.25,72.26,44000.0,70.5375,70.5472,70.2458,70.2555,44000.0
2013-12-10 11:00:00,72.27,72.37,72.14,72.29,48500.0,70.2652,70.3625,70.1388,70.2847,48500.0
2013-12-10 11:10:00,72.27,72.3,72.14,72.27,40200.0,70.2652,70.2944,70.1388,70.2652,40200.0
2013-12-10 11:20:00,72.26,72.26,71.97,72.01,25400.0,70.2555,70.2555,69.9736,70.0124,25400.0
2013-12-10 11:30:00,72.02,72.29,71.97,72.28,30800.0,70.0222,70.2847,69.9736,70.275,30800.0
2013-12-10 11:40:00,72.27,72.33,72.15,72.19,20100.0,70.2652,70.3236,70.1486,70.1875,20100.0
2013-12-10 11:50:00,72.19,72.19,71.97,72.02,18300.0,70.1875,70.1875,69.9736,70.0222,18300.0
2013-12-10 12:00:00,72.03,72.03,71.88,71.95,28500.0,70.0319,70.0319,69.8861,69.9541,28500.0
2013-12-10 12:10:00,71.95,72.05,71.92,72.03,21400.0,69.9541,70.0513,69.9249,70.0319,21400.0
2013-12-10 12:20:00,72.05,72.31,72.05,72.3,36300.0,70.0513,70.3041,70.0513,70.2944,36300.0
2013-12-10 12:30:00,72.28,72.4,72.27,72.31,25500.0,70.275,70.3916,70.2652,70.3041,25500.0
2013-12-10 12:40:00,72.3,72.3,72.18,72.2,13700.0,70.2944,70.2944,70.1777,70.1972,13700.0
2013-12-10 12:50:00,72.2,72.32,72.15,72.17,32200.0,70.1972,70.3138,70.1486,70.168,32200.0
2013-12-10 13:00:00,72.15,72.22,72.09,72.2,18000.0,70.1486,70.2166,70.0902,70.1972,18000.0
2013-12-10 13:10:00,72.18,72.19,72.0,72.01,22100.0,70.1777,70.1875,70.0027,70.0124,22100.0
2013-12-10 13:20:00,72.02,72.2,72.01,72.11,24800.0,70.0222,70.1972,70.0124,70.1097,24800.0
2013-12-10 13:30:00,72.1,72.11,71.9,72.05,40700.0,70.1,70.1097,69.9055,70.0513,40700.0
2013-12-10 13:40:00,72.03,72.05,72.0,72.04,22900.0,70.0319,70.0513,70.0027,70.0416,22900.0
2013-12-10 13:50:00,72.03,72.08,71.89,71.97,47800.0,70.0319,70.0805,69.8958,69.9736,47800.0
2013-12-10 14:00:00,71.98,72.03,71.84,71.99,39900.0,69.9833,70.0319,69.8472,69.993,39900.0
2013-12-10 14:10:00,72.02,72.02,71.94,71.95,17100.0,70.0222,70.0222,69.9444,69.9541,17100.0
2013-12-10 14:20:00,71.95,71.99,71.94,71.95,23500.0,69.9541,69.993,69.9444,69.9541,23500.0
2013-12-10 14:30:00,71.97,71.97,71.83,71.87,44400.0,69.9736,69.9736,69.8374,69.8763,44400.0
2013-12-10 14:40:00,71.87,71.88,71.72,71.72,45000.0,69.8763,69.8861,69.7305,69.7305,45000.0
2013-12-10 14:50:00,71.73,71.8,71.66,71.77,46600.0,69.7402,69.8083,69.6722,69.7791,46600.0
2013-12-10 15:00:00,71.77,71.84,71.66,71.84,57900.0,69.7791,69.8472,69.6722,69.8472,57900.0
2013-12-10 15:10:00,71.83,71.97,71.8,71.8,35300.0,69.8374,69.9736,69.8083,69.8083,35300.0
2013-12-10 15:20:00,71.8,71.87,71.77,71.78,35900.0,69.8083,69.8763,69.7791,69.7888,35900.0
2013-12-10 15:30:00,71.78,71.79,71.66,71.74,54100.0,69.7888,69.7986,69.6722,69.7499,54100.0
2013-12-10 15:40:00,71.74,71.75,71.62,71.66,65800.0,69.7499,69.7597,69.6333,69.6722,65800.0
2013-12-10 15:50:00,71.66,71.9,71.58,71.73,258700.0,69.6722,69.9055,69.5944,69.7402,258700.0
2013-12-11 09:30:00,71.92,72.25,71.72,71.95,38000.0,69.9249,70.2458,69.7305,69.9541,38000.0
2013-12-11 09:40:00,71.94,72.09,71.21,71.31,77600.0,69.9444,70.0902,69.2346,69.3319,77600.0
2013-12-11 09:50:00,71.33,71.67,71.07,71.66,41500.0,69.3513,69.6819,69.0985,69.6722,41500.0
2013-12-11 10:00:00,71.62,71.64,71.09,71.26,73500.0,69.6333,69.6527,69.118,69.2833,73500.0
2013-12-11 10:10:00,71.26,71.36,71.2,71.2,36500.0,69.2833,69.3805,69.2249,69.2249,36500.0
2013-12-11 10:20:00,71.16,71.37,70.96,70.96,27300.0,69.186,69.3902,68.9916,68.9916,27300.0
2013-12-11 10:30:00,71.02,71.19,71.01,71.11,18600.0,69.0499,69.2152,69.0402,69.1374,18600.0
2013-12-11 10:40:00,71.09,71.13,70.99,71.05,29900.0,69.118,69.1569,69.0207,69.0791,29900.0
2013-12-11 10:50:00,71.03,71.25,70.91,71.12,32400.0,69.0596,69.2735,68.943,69.1471,32400.0
2013-12-11 11:00:00,71.11,71.19,71.09,71.15,22300.0,69.1374,69.2152,69.118,69.1763,22300.0
2013-12-11 11:10:00,71.17,71.3,71.15,71.17,40600.0,69.1957,69.3221,69.1763,69.1957,40600.0
2013-12-11 11:20:00,71.18,71.34,71.02,71.07,57700.0,69.2055,69.361,69.0499,69.0985,57700.0
2013-12-11 11:30:00,71.09,71.1,70.97,71.04,30600.0,69.118,69.1277,69.0013,69.0694,30600.0
2013-12-11 11:40:00,70.99,71.06,70.87,70.9,35400.0,69.0207,69.0888,68.9041,68.9332,35400.0
2013-12-11 11:50:00,70.91,70.92,70.67,70.9,24800.0,68.943,68.9527,68.7096,68.9332,24800.0
2013-12-11 12:00:00,70.87,70.88,70.68,70.75,31600.0,68.9041,68.9138,68.7193,68.7874,31600.0
2013-12-11 12:10:00,70.74,70.8,70.68,70.71,42200.0,68.7777,68.836,68.7193,68.7485,42200.0
2013-12-11 12:20:00,70.7,70.72,70.4,70.42,72100.0,68.7388,68.7582,68.4471,68.4666,72100.0
2013-12-11 12:30:00,70.42,70.53,70.28,70.52,21000.0,68.4666,68.5735,68.3304,68.5638,21000.0
2013-12-11 12:40:00,70.47,70.57,70.45,70.55,16400.0,68.5152,68.6124,68.4957,68.5929,16400.0
2013-12-11 12:50:00,70.61,70.63,70.46,70.48,38200.0,68.6513,68.6707,68.5054,68.5249,38200.0
2013-12-11 13:00:00,70.5,70.88,70.5,70.81,30200.0,68.5443,68.9138,68.5443,68.8457,30200.0
2013-12-11 13:10:00,70.81,70.81,70.51,70.51,14300.0,68.8457,68.8457,68.5541,68.5541,14300.0
2013-12-11 13:20:00,70.53,70.58,70.46,70.46,31500.0,68.5735,68.6221,68.5054,68.5054,31500.0
2013-12-11 13:30:00,70.43,70.67,70.42,70.67,15600.0,68.4763,68.7096,68.4666,68.7096,15600.0
2013-12-11 13:40:00,70.66,70.77,70.64,70.68,16200.0,68.6999,68.8068,68.6805,68.7193,16200.0
2013-12-11 13:50:00,70.65,70.7,70.62,70.66,15800.0,68.6902,68.7388,68.661,68.6999,15800.0
2013-12-11 14:00:00,70.63,70.68,70.42,70.47,13400.0,68.6707,68.7193,68.4666,68.5152,13400.0
2013-12-11 14:10:00,70.48,70.5,70.25,70.25,43800.0,68.5249,68.5443,68.3013,68.3013,43800.0
2013-12-11 14:20:00,70.24,70.42,70.24,70.34,23700.0,68.2915,68.4666,68.2915,68.3888,23700.0
2013-12-11 14:30:00,70.37,70.37,70.23,70.36,16200.0,68.4179,68.4179,68.2818,68.4082,16200.0
2013-12-11 14:40:00,70.36,70.42,70.28,70.38,22000.0,68.4082,68.4666,68.3304,68.4277,22000.0
2013-12-11 14:50:00,70.37,70.4,70.24,70.27,27500.0,68.4179,68.4471,68.2915,68.3207,27500.0
2013-12-11 15:00:00,70.29,70.37,70.22,70.27,26300.0,68.3402,68.4179,68.2721,68.3207,26300.0
2013-12-11 15:10:00,70.27,70.31,70.06,70.1,42100.0,68.3207,68.3596,68.1165,68.1554,42100.0
2013-12-11 15:20:00,70.09,70.25,70.07,70.17,31100.0,68.1457,68.3013,68.1263,68.2235,31100.0
2013-12-11 15:30:00,70.18,70.24,70.0,70.02,52600.0,68.2332,68.2915,68.0582,68.0776,52600.0
2013-12-11 15:40:00,70.04,70.07,69.82,70.0,161300.0,68.0971,68.1263,67.8832,68.0582,161300.0
2013-12-11 15:50:00,70.01,70.09,69.81,69.98,184200.0,68.0679,68.1457,67.8735,68.0388,184200.0
2013-12-12 09:30:00,69.77,70.04,69.75,69.93,31300.0,67.8346,68.0971,67.8151,67.9901,31300.0
2013-12-12 09:40:00,69.89,70.2,69.88,69.92,44000.0,67.9513,68.2527,67.9415,67.9804,44000.0
2013-12-12 09:50:00,69.9,70.2,69.81,69.85,47000.0,67.961,68.2527,67.8735,67.9124,47000.0
2013-12-12 10:00:00,69.85,70.08,69.74,69.96,22900.0,67.9124,68.136,67.8054,68.0193,22900.0
2013-12-12 10:10:00,69.96,69.96,69.51,69.52,37300.0,68.0193,68.0193,67.5818,67.5915,37300.0
2013-12-12 10:20:00,69.52,69.85,69.52,69.82,30400.0,67.5915,67.9124,67.5915,67.8832,30400.0
2013-12-12 10:30:00,69.82,70.14,69.75,70.12,33100.0,67.8832,68.1943,67.8151,68.1749,33100.0
2013-12-12 10:40:00,70.11,70.29,69.96,70.24,25300.0,68.1652,68.3402,68.0193,68.2915,25300.0
2013-12-12 10:50:00,70.24,70.26,70.01,70.25,18300.0,68.2915,68.311,68.0679,68.3013,18300.0
2013-12-12 11:00:00,70.24,70.47,70.23,70.41,39600.0,68.2915,68.5152,68.2818,68.4568,39600.0
2013-12-12 11:10:00,70.39,70.56,70.39,70.42,39700.0,68.4374,68.6027,68.4374,68.4666,39700.0
2013-12-12 11:20:00,70.39,70.57,70.3,70.35,16900.0,68.4374,68.6124,68.3499,68.3985,16900.0
2013-12-12 11:30:00,70.33,70.56,70.33,70.55,19600.0,68.3791,68.6027,68.3791,68.5929,19600.0
2013-12-12 11:40:00,70.56,70.61,70.45,70.59,20600.0,68.6027,68.6513,68.4957,68.6318,20600.0
2013-12-12 11:50:00,70.6,70.7,70.57,70.61,37200.0,68.6416,68.7388,68.6124,68.6513,37200.0
2013-12-12 12:00:00,70.6,70.6,70.47,70.47,27400.0,68.6416,68.6416,68.5152,68.5152,27400.0
2013-12-12 12:10:00,70.43,70.63,70.34,70.39,26000.0,68.4763,68.6707,68.3888,68.4374,26000.0
2013-12-12 12:20:00,70.35,70.36,70.17,70.28,19000.0,68.3985,68.4082,68.2235,68.3304,19000.0
2013-12-12 12:30:00,70.25,70.4,70.18,70.36,18200.0,68.3013,68.4471,68.2332,68.4082,18200.0
2013-12-12 12:40:00,70.36,70.43,70.33,70.4,16100.0,68.4082,68.4763,68.3791,68.4471,16100.0
2013-12-12 12:50:00,70.36,70.47,70.32,70.42,14900.0,68.4082,68.5152,68.3693,68.4666,14900.0
2013-12-12 13:00:00,70.46,70.54,70.43,70.43,10000.0,68.5054,68.5832,68.4763,68.4763,10000.0
2013-12-12 13:10:00,70.43,70.47,70.31,70.44,26300.0,68.4763,68.5152,68.3596,68.486,26300.0
2013-12-12 13:20:00,70.44,70.49,70.36,70.47,20300.0,68.486,68.5346,68.4082,68.5152,20300.0
2013-12-12 13:30:00,70.47,70.55,70.42,70.55,17100.0,68.5152,68.5929,68.4666,68.5929,17100.0
2013-12-12 13:40:00,70.55,70.73,70.52,70.71,16200.0,68.5929,68.768,68.5638,68.7485,16200.0
2013-12-12 13:50:00,70.69,70.85,70.65,70.85,19700.0,68.7291,68.8846,68.6902,68.8846,19700.0
2013-12-12 14:00:00,70.84,71.03,70.83,70.95,52000.0,68.8749,69.0596,68.8652,68.9819,52000.0
2013-12-12 14:10:00,70.94,70.97,70.87,70.97,18100.0,68.9721,69.0013,68.9041,69.0013,18100.0
2013-12-12 14:20:00,70.96,70.99,70.81,70.98,27900.0,68.9916,69.0207,68.8457,69.011,27900.0
2013-12-12 14:30:00,70.98,71.01,70.94,70.98,26600.0,69.011,69.0402,68.9721,69.011,26600.0
2013-12-12 14:40:00,70.99,71.04,70.77,70.78,67400.0,69.0207,69.0694,68.8068,68.8166,67400.0
2013-12-12 14:50:00,70.77,70.97,70.75,70.87,32700.0,68.8068,69.0013,68.7874,68.9041,32700.0
2013-12-12 15:00:00,70.87,70.9,70.7,70.73,18700.0,68.9041,68.9332,68.7388,68.768,18700.0
2013-12-12 15:10:00,70.7,70.72,70.55,70.72,44800.0,68.7388,68.7582,68.5929,68.7582,44800.0
2013-12-12 15:20:00,70.69,70.85,70.68,70.82,25700.0,68.7291,68.8846,68.7193,68.8555,25700.0
2013-12-12 15:30:00,70.84,70.99,70.78,70.78,35900.0,68.8749,69.0207,68.8166,68.8166,35900.0
2013-12-12 15:40:00,70.77,70.85,70.61,70.65,63200.0,68.8068,68.8846,68.6513,68.6902,63200.0
2013-12-12 15:50:00,70.65,70.68,70.51,70.62,100700.0,68.6902,68.7193,68.5541,68.661,100700.0
2013-12-13 09:30:00,70.62,71.6,70.62,71.09,43000.0,68.661,69.6138,68.661,69.118,43000.0
2013-12-13 09:40:00,70.97,71.05,70.69,70.78,21200.0,69.0013,69.0791,68.7291,68.8166,21200.0
2013-12-13 09:50:00,70.84,71.0,70.59,70.62,115800.0,68.8749,69.0305,68.6318,68.661,115800.0
2013-12-13 10:00:00,70.67,71.03,70.67,70.97,14100.0,68.7096,69.0596,68.7096,69.0013,14100.0
2013-12-13 10:10:00,71.03,71.26,70.85,70.99,20500.0,69.0596,69.2833,68.8846,69.0207,20500.0
2013-12-13 10:20:00,71.0,71.14,70.83,70.98,21900.0,69.0305,69.1666,68.8652,69.011,21900.0
2013-12-13 10:30:00,70.95,71.35,70.93,71.35,19900.0,68.9819,69.3708,68.9624,69.3708,19900.0
2013-12-13 10:40:00,71.32,71.56,71.3,71.42,47100.0,69.3416,69.5749,69.3221,69.4388,47100.0
2013-12-13 10:50:00,71.36,71.43,71.3,71.37,31900.0,69.3805,69.4485,69.3221,69.3902,31900.0
2013-12-13 11:00:00,71.37,71.5,71.19,71.4,43300.0,69.3902,69.5166,69.2152,69.4194,43300.0
2013-12-13 11:10:00,71.42,71.51,71.31,71.46,18500.0,69.4388,69.5263,69.3319,69.4777,18500.0
2013-12-13 11:20:00,71.43,71.43,71.23,71.26,21100.0,69.4485,69.4485,69.2541,69.2833,21100.0
2013-12-13 11:30:00,71.26,71.48,71.21,71.4,26000.0,69.2833,69.4971,69.2346,69.4194,26000.0
2013-12-13 11:40:00,71.43,71.55,71.42,71.44,13200.0,69.4485,69.5652,69.4388,69.4583,13200.0
2013-12-13 11:50:00,71.47,71.66,71.44,71.66,31100.0,69.4874,69.6722,69.4583,69.6722,31100.0
2013-12-13 12:00:00,71.7,71.95,71.64,71.81,39900.0,69.711,69.9541,69.6527,69.818,39900.0
2013-12-13 12:10:00,71.79,72.01,71.76,71.98,16400.0,69.7986,70.0124,69.7694,69.9833,16400.0
2013-12-13 12:20:00,72.01,72.28,72.01,72.25,42500.0,70.0124,70.275,70.0124,70.2458,42500.0
2013-12-13 12:30:00,72.26,72.33,72.11,72.21,34200.0,70.2555,70.3236,70.1097,70.2069,34200.0
2013-12-13 12:40:00,72.26,72.28,72.1,72.1,17000.0,70.2555,70.275,70.1,70.1,17000.0
2013-12-13 12:50:00,72.1,72.15,72.0,72.06,18800.0,70.1,70.1486,70.0027,70.0611,18800.0
2013-12-13 13:00:00,72.08,72.13,72.04,72.09,11600.0,70.0805,70.1291,70.0416,70.0902,11600.0
2013-12-13 13:10:00,72.1,72.11,72.01,72.02,10000.0,70.1,70.1097,70.0124,70.0222,10000.0
2013-12-13 13:20:00,72.02,72.02,71.87,71.87,9900.0,70.0222,70.0222,69.8763,69.8763,9900.0
2013-12-13 13:30:00,71.87,71.97,71.82,71.88,11200.0,69.8763,69.9736,69.8277,69.8861,11200.0
2013-12-13 13:40:00,71.91,71.95,71.81,71.89,10400.0,69.9152,69.9541,69.818,69.8958,10400.0
2013-12-13 13:50:00,71.93,72.0,71.84,71.99,34100.0,69.9347,70.0027,69.8472,69.993,34100.0
2013-12-13 14:00:00,71.97,72.04,71.85,72.04,28900.0,69.9736,70.0416,69.8569,70.0416,28900.0
2013-12-13 14:10:00,72.04,72.09,71.91,71.95,40200.0,70.0416,70.0902,69.9152,69.9541,40200.0
2013-12-13 14:20:00,71.96,72.11,71.91,71.95,58800.0,69.9638,70.1097,69.9152,69.9541,58800.0
2013-12-13 14:30:00,71.95,72.1,71.85,71.89,42700.0,69.9541,70.1,69.8569,69.8958,42700.0
2013-12-13 14:40:00,71.89,71.98,71.85,71.97,46800.0,69.8958,69.9833,69.8569,69.9736,46800.0
2013-12-13 14:50:00,71.94,72.13,71.94,72.06,26900.0,69.9444,70.1291,69.9444,70.0611,26900.0
2013-12-13 15:00:00,72.07,72.13,72.0,72.04,17400.0,70.0708,70.1291,70.0027,70.0416,17400.0
2013-12-13 15:10:00,72.05,72.1,71.99,72.09,45400.0,70.0513,70.1,69.993,70.0902,45400.0
2013-12-13 15:20:00,72.1,72.23,72.06,72.21,36300.0,70.1,70.2263,70.0611,70.2069,36300.0
2013-12-13 15:30:00,72.21,72.21,71.97,71.97,24700.0,70.2069,70.2069,69.9736,69.9736,24700.0
2013-12-13 15:40:00,72.01,72.07,71.92,71.95,49200.0,70.0124,70.0708,69.9249,69.9541,49200.0
2013-12-13 15:50:00,71.95,72.04,71.9,72.0,116400.0,69.9541,70.0416,69.9055,70.0027,116400.0
2013-12-16 09:30:00,72.86,73.5,72.8,73.22,65100.0,70.8389,71.4611,70.7805,71.1889,65100.0
2013-12-16 09:40:00,73.22,73.4,72.96,73.25,67700.0,71.1889,71.3639,70.9361,71.218,67700.0
2013-12-16 09:50:00,73.21,73.43,73.18,73.38,36400.0,71.1792,71.3931,71.15,71.3444,36400.0
2013-12-16 10:00:00,73.4,73.42,73.15,73.17,77000.0,71.3639,71.3833,71.1208,71.1403,77000.0
2013-12-16 10:10:00,73.24,73.47,73.17,73.25,128200.0,71.2083,71.4319,71.1403,71.218,128200.0
2013-12-16 10:20:00,73.29,73.31,73.18,73.26,69300.0,71.2569,71.2764,71.15,71.2278,69300.0
2013-12-16 10:30:00,73.28,73.35,73.03,73.31,46000.0,71.2472,71.3153,71.0042,71.2764,46000.0
2013-12-16 10:40:00,73.31,73.5,73.3,73.5,33300.0,71.2764,71.4611,71.2667,71.4611,33300.0
2013-12-16 10:50:00,73.45,73.64,73.44,73.5,50500.0,71.4125,71.5972,71.4028,71.4611,50500.0
2013-12-16 11:00:00,73.52,73.54,73.19,73.19,37600.0,71.4806,71.5,71.1597,71.1597,37600.0
2013-12-16 11:10:00,73.2,73.36,73.12,73.15,42700.0,71.1694,71.325,71.0917,71.1208,42700.0
2013-12-16 11:20:00,73.2,73.55,73.2,73.44,33300.0,71.1694,71.5097,71.1694,71.4028,33300.0
2013-12-16 11:30:00,73.48,73.51,73.38,73.38,23500.0,71.4417,71.4708,71.3444,71.3444,23500.0
2013-12-16 11:40:00,73.36,73.55,73.36,73.45,52700.0,71.325,71.5097,71.325,71.4125,52700.0
2013-12-16 11:50:00,73.48,73.6,73.41,73.6,37500.0,71.4417,71.5583,71.3736,71.5583,37500.0
2013-12-16 12:00:00,73.6,73.6,73.44,73.54,17500.0,71.5583,71.5583,71.4028,71.5,17500.0
2013-12-16 12:10:00,73.53,73.56,73.26,73.31,16400.0,71.4903,71.5195,71.2278,71.2764,16400.0
2013-12-16 12:20:00,73.38,73.56,73.3,73.52,16400.0,71.3444,71.5195,71.2667,71.4806,16400.0
2013-12-16 12:30:00,73.5,73.56,73.45,73.51,15700.0,71.4611,71.5195,71.4125,71.4708,15700.0
2013-12-16 12:40:00,73.51,73.57,73.41,73.41,15800.0,71.4708,71.5292,71.3736,71.3736,15800.0
2013-12-16 12:50:00,73.44,73.61,73.44,73.55,12800.0,71.4028,71.5681,71.4028,71.5097,12800.0
2013-12-16 13:00:00,73.57,73.57,73.41,73.48,21500.0,71.5292,71.5292,71.3736,71.4417,21500.0
2013-12-16 13:10:00,73.52,73.55,73.41,73.43,18900.0,71.4806,71.5097,71.3736,71.3931,18900.0
2013-12-16 13:20:00,73.43,73.55,73.41,73.53,19300.0,71.3931,71.5097,71.3736,71.4903,19300.0
2013-12-16 13:30:00,73.53,73.55,73.38,73.45,14700.0,71.4903,71.5097,71.3444,71.4125,14700.0
2013-12-16 13:40:00,73.47,73.49,73.37,73.46,13900.0,71.4319,71.4514,71.3347,71.4222,13900.0
2013-12-16 13:50:00,73.45,73.57,73.45,73.52,13900.0,71.4125,71.5292,71.4125,71.4806,13900.0
2013-12-16 14:00:00,73.52,73.68,73.51,73.63,26400.0,71.4806,71.6361,71.4708,71.5875,26400.0
2013-12-16 14:10:00,73.63,73.77,73.59,73.69,18400.0,71.5875,71.7236,71.5486,71.6458,18400.0
2013-12-16 14:20:00,73.68,73.69,73.45,73.46,16900.0,71.6361,71.6458,71.4125,71.4222,16900.0
2013-12-16 14:30:00,73.47,73.48,73.28,73.41,17700.0,71.4319,71.4417,71.2472,71.3736,17700.0
2013-12-16 14:40:00,73.41,73.49,73.38,73.4,32900.0,71.3736,71.4514,71.3444,71.3639,32900.0
2013-12-16 14:50:00,73.4,73.48,73.38,73.42,16500.0,71.3639,71.4417,71.3444,71.3833,16500.0
2013-12-16 15:00:00,73.43,73.46,73.38,73.46,32500.0,71.3931,71.4222,71.3444,71.4222,32500.0
2013-12-16 15:10:00,73.46,73.5,73.44,73.48,39000.0,71.4222,71.4611,71.4028,71.4417,39000.0
2013-12-16 15:20:00,73.47,73.5,73.44,73.48,39500.0,71.4319,71.4611,71.4028,71.4417,39500.0
2013-12-16 15:30:00,73.48,73.51,73.44,73.44,53100.0,71.4417,71.4708,71.4028,71.4028,53100.0
2013-12-16 15:40:00,73.43,73.55,73.39,73.39,90300.0,71.3931,71.5097,71.3542,71.3542,90300.0
2013-12-16 15:50:00,73.4,73.43,73.27,73.32,112700.0,71.3639,71.3931,71.2375,71.2861,112700.0
2013-12-17 09:30:00,73.33,73.66,73.15,73.15,25800.0,71.2958,71.6167,71.1208,71.1208,25800.0
2013-12-17 09:40:00,73.16,73.5,73.03,73.43,19400.0,71.1305,71.4611,71.0042,71.3931,19400.0
2013-12-17 09:50:00,73.42,73.68,73.34,73.68,118000.0,71.3833,71.6361,71.3056,71.6361,118000.0
2013-12-17 10:00:00,73.68,73.94,73.64,73.72,52300.0,71.6361,71.8889,71.5972,71.675,52300.0
2013-12-17 10:10:00,73.72,73.87,73.57,73.6,54400.0,71.675,71.8209,71.5292,71.5583,54400.0
2013-12-17 10:20:00,73.55,73.68,73.54,73.62,20500.0,71.5097,71.6361,71.5,71.5778,20500.0
2013-12-17 10:30:00,73.6,73.83,73.57,73.83,23800.0,71.5583,71.782,71.5292,71.782,23800.0
2013-12-17 10:40:00,73.8,73.9,73.51,73.54,37000.0,71.7528,71.85,71.4708,71.5,37000.0
2013-12-17 10:50:00,73.58,73.66,73.46,73.65,29800.0,71.5389,71.6167,71.4222,71.607,29800.0
2013-12-17 11:00:00,73.67,73.74,73.57,73.7,34100.0,71.6264,71.6945,71.5292,71.6556,34100.0
2013-12-17 11:10:00,73.67,73.77,73.6,73.75,21400.0,71.6264,71.7236,71.5583,71.7042,21400.0
2013-12-17 11:20:00,73.76,73.82,73.62,73.67,52300.0,71.7139,71.7722,71.5778,71.6264,52300.0
2013-12-17 11:30:00,73.72,73.92,73.72,73.9,26500.0,71.675,71.8695,71.675,71.85,26500.0
2013-12-17 11:40:00,73.91,73.99,73.9,73.96,35500.0,71.8597,71.9375,71.85,71.9084,35500.0
2013-12-17 11:50:00,73.94,73.98,73.85,73.87,33500.0,71.8889,71.9278,71.8014,71.8209,33500.0
2013-12-17 12:00:00,73.87,73.99,73.84,73.99,12500.0,71.8209,71.9375,71.7917,71.9375,12500.0
2013-12-17 12:10:00,73.99,74.26,73.96,74.16,35500.0,71.9375,72.2,71.9084,72.1028,35500.0
2013-12-17 12:20:00,74.15,74.26,74.08,74.23,24300.0,72.0931,72.2,72.025,72.1709,24300.0
2013-12-17 12:30:00,74.24,74.44,74.21,74.42,65100.0,72.1806,72.375,72.1514,72.3556,65100.0
2013-12-17 12:40:00,74.41,74.66,74.39,74.62,53700.0,72.3459,72.5889,72.3264,72.55,53700.0
2013-12-17 12:50:00,74.62,74.75,74.61,74.72,36600.0,72.55,72.6764,72.5403,72.6473,36600.0
2013-12-17 13:00:00,74.74,74.74,74.53,74.53,24000.0,72.6667,72.6667,72.4625,72.4625,24000.0
2013-12-17 13:10:00,74.53,74.66,74.49,74.66,16500.0,72.4625,72.5889,72.4237,72.5889,16500.0
2013-12-17 13:20:00,74.67,74.69,74.48,74.49,14100.0,72.5987,72.6181,72.4139,72.4237,14100.0
2013-12-17 13:30:00,74.5,74.61,74.47,74.52,12800.0,72.4334,72.5403,72.4042,72.4528,12800.0
2013-12-17 13:40:00,74.57,74.57,74.34,74.38,12600.0,72.5014,72.5014,72.2778,72.3167,12600.0
2013-12-17 13:50:00,74.37,74.49,74.27,74.45,23900.0,72.307,72.4237,72.2098,72.3848,23900.0
2013-12-17 14:00:00,74.44,74.65,74.42,74.65,36200.0,72.375,72.5792,72.3556,72.5792,36200.0
2013-12-17 14:10:00,74.65,74.66,74.53,74.56,26500.0,72.5792,72.5889,72.4625,72.4917,26500.0
2013-12-17 14:20:00,74.61,74.69,74.54,74.58,54200.0,72.5403,72.6181,72.4723,72.5112,54200.0
2013-12-17 14:30:00,74.58,74.59,74.45,74.52,35100.0,72.5112,72.5209,72.3848,72.4528,35100.0
2013-12-17 14:40:00,74.52,74.59,74.5,74.58,22100.0,72.4528,72.5209,72.4334,72.5112,22100.0
2013-12-17 14:50:00,74.58,74.63,74.45,74.53,26600.0,72.5112,72.5598,72.3848,72.4625,26600.0
2013-12-17 15:00:00,74.52,74.57,74.46,74.5,35800.0,72.4528,72.5014,72.3945,72.4334,35800.0
2013-12-17 15:10:00,74.5,74.52,74.44,74.46,39000.0,72.4334,72.4528,72.375,72.3945,39000.0
2013-12-17 15:20:00,74.46,74.51,74.42,74.5,44500.0,72.3945,72.4431,72.3556,72.4334,44500.0
2013-12-17 15:30:00,74.51,74.52,74.4,74.51,54600.0,72.4431,72.4528,72.3361,72.4431,54600.0
2013-12-17 15:40:00,74.52,74.53,74.19,74.21,126500.0,72.4528,72.4625,72.132,72.1514,126500.0
2013-12-17 15:50:00,74.19,74.23,74.06,74.1,154200.0,72.132,72.1709,72.0056,72.0445,154200.0
2013-12-18 09:30:00,75.09,75.6,73.93,74.03,183300.0,73.007,73.5029,71.8792,71.9764,183300.0
2013-12-18 09:40:00,73.94,74.75,73.94,74.75,76200.0,71.8889,72.6764,71.8889,72.6764,76200.0
2013-12-18 09:50:00,74.65,74.72,74.36,74.46,46300.0,72.5792,72.6473,72.2973,72.3945,46300.0
2013-12-18 10:00:00,74.42,74.56,74.24,74.28,65300.0,72.3556,72.4917,72.1806,72.2195,65300.0
2013-12-18 10:10:00,74.28,74.64,74.13,74.53,105200.0,72.2195,72.5695,72.0736,72.4625,105200.0
2013-12-18 10:20:00,74.5,74.69,74.39,74.46,124900.0,72.4334,72.6181,72.3264,72.3945,124900.0
2013-12-18 10:30:00,74.46,74.79,74.44,74.78,40600.0,72.3945,72.7153,72.375,72.7056,40600.0
2013-12-18 10:40:00,74.78,74.79,74.14,74.19,29100.0,72.7056,72.7153,72.0834,72.132,29100.0
2013-12-18 10:50:00,74.18,74.18,73.9,73.9,68100.0,72.1223,72.1223,71.85,71.85,68100.0
2013-12-18 11:00:00,73.85,74.43,73.81,74.43,141800.0,71.8014,72.3653,71.7625,72.3653,141800.0
2013-12-18 11:10:00,74.45,74.45,74.03,74.13,33400.0,72.3848,72.3848,71.9764,72.0736,33400.0
2013-12-18 11:20:00,74.14,74.18,74.0,74.03,13500.0,72.0834,72.1223,71.9472,71.9764,13500.0
2013-12-18 11:30:00,74.0,74.13,73.95,74.02,26700.0,71.9472,72.0736,71.8986,71.9667,26700.0
2013-12-18 11:40:00,73.96,74.0,73.78,73.92,28400.0,71.9084,71.9472,71.7333,71.8695,28400.0
2013-12-18 11:50:00,73.88,74.09,73.86,74.02,35200.0,71.8306,72.0347,71.8111,71.9667,35200.0
2013-12-18 12:00:00,74.07,74.12,73.87,73.89,42000.0,72.0153,72.0639,71.8209,71.8403,42000.0
2013-12-18 12:10:00,73.94,74.0,73.89,73.89,18800.0,71.8889,71.9472,71.8403,71.8403,18800.0
2013-12-18 12:20:00,73.89,74.0,73.87,74.0,20100.0,71.8403,71.9472,71.8209,71.9472,20100.0
2013-12-18 12:30:00,73.95,74.0,73.62,73.64,32900.0,71.8986,71.9472,71.5778,71.5972,32900.0
2013-12-18 12:40:00,73.71,73.72,73.5,73.5,38800.0,71.6653,71.675,71.4611,71.4611,38800.0
2013-12-18 12:50:00,73.52,73.65,73.5,73.52,23000.0,71.4806,71.607,71.4611,71.4806,23000.0
2013-12-18 13:00:00,73.53,73.68,73.49,73.58,32600.0,71.4903,71.6361,71.4514,71.5389,32600.0
2013-12-18 13:10:00,73.61,73.63,73.32,73.49,35600.0,71.5681,71.5875,71.2861,71.4514,35600.0
2013-12-18 13:20:00,73.53,73.65,73.47,73.63,49600.0,71.4903,71.607,71.4319,71.5875,49600.0
2013-12-18 13:30:00,73.65,73.86,73.65,73.79,18700.0,71.607,71.8111,71.607,71.7431,18700.0
2013-12-18 13:40:00,73.8,73.98,73.68,73.87,29200.0,71.7528,71.9278,71.6361,71.8209,29200.0
2013-12-18 13:50:00,73.9,74.18,73.9,73.95,16900.0,71.85,72.1223,71.85,71.8986,16900.0
2013-12-18 14:00:00,73.95,75.12,73.15,74.75,95200.0,71.8986,73.0362,71.1208,72.6764,95200.0
2013-12-18 14:10:00,74.7,74.79,73.95,74.21,49800.0,72.6278,72.7153,71.8986,72.1514,49800.0
2013-12-18 14:20:00,74.18,74.75,74.17,74.24,56300.0,72.1223,72.6764,72.1125,72.1806,56300.0
2013-12-18 14:30:00,74.24,74.74,74.18,74.68,55000.0,72.1806,72.6667,72.1223,72.6084,55000.0
2013-12-18 14:40:00,74.71,74.91,74.44,74.47,76800.0,72.6375,72.832,72.375,72.4042,76800.0
2013-12-18 14:50:00,74.44,74.83,74.41,74.82,38300.0,72.375,72.7542,72.3459,72.7445,38300.0
2013-12-18 15:00:00,74.79,74.98,74.71,74.96,44400.0,72.7153,72.9001,72.6375,72.8806,44400.0
2013-12-18 15:10:00,74.95,75.5,74.94,75.39,72100.0,72.8709,73.4056,72.8612,73.2987,72100.0
2013-12-18 15:20:00,75.4,75.44,75.25,75.27,62000.0,73.3084,73.3473,73.1626,73.182,62000.0
2013-12-18 15:30:00,75.29,75.6,75.25,75.6,76800.0,73.2015,73.5029,73.1626,73.5029,76800.0
2013-12-18 15:40:00,75.59,75.75,75.54,75.6,103200.0,73.4931,73.6487,73.4445,73.5029,103200.0
2013-12-18 15:50:00,75.59,75.74,75.49,75.72,146400.0,73.4931,73.639,73.3959,73.6195,146400.0
2013-12-19 09:30:00,75.64,76.0,75.07,75.89,78400.0,73.5418,73.8918,72.9876,73.7848,78400.0
2013-12-19 09:40:00,75.89,76.49,75.82,76.07,83500.0,73.7848,74.3682,73.7168,73.9598,83500.0
2013-12-19 09:50:00,76.02,76.09,75.49,75.5,85600.0,73.9112,73.9793,73.3959,73.4056,85600.0
2013-12-19 10:00:00,75.5,75.56,75.25,75.4,115000.0,73.4056,73.464,73.1626,73.3084,115000.0
2013-12-19 10:10:00,75.39,75.48,74.8,75.48,105200.0,73.2987,73.3862,72.7251,73.3862,105200.0
2013-12-19 10:20:00,75.48,75.66,75.37,75.58,49100.0,73.3862,73.5612,73.2792,73.4834,49100.0
2013-12-19 10:30:00,75.58,75.61,75.46,75.5,27500.0,73.4834,73.5126,73.3667,73.4056,27500.0
2013-12-19 10:40:00,75.53,75.7,75.35,75.55,38900.0,73.4348,73.6001,73.2598,73.4542,38900.0
2013-12-19 10:50:00,75.55,75.65,75.46,75.5,26400.0,73.4542,73.5515,73.3667,73.4056,26400.0
2013-12-19 11:00:00,75.55,75.55,75.33,75.5,19400.0,73.4542,73.4542,73.2404,73.4056,19400.0
2013-12-19 11:10:00,75.46,75.58,75.39,75.4,18200.0,73.3667,73.4834,73.2987,73.3084,18200.0
2013-12-19 11:20:00,75.4,75.46,75.11,75.18,30100.0,73.3084,73.3667,73.0265,73.0945,30100.0
2013-12-19 11:30:00,75.18,75.35,75.16,75.35,42000.0,73.0945,73.2598,73.0751,73.2598,42000.0
2013-12-19 11:40:00,75.28,75.47,75.27,75.47,40700.0,73.1917,73.3765,73.182,73.3765,40700.0
2013-12-19 11:50:00,75.43,75.54,75.34,75.34,14100.0,73.3376,73.4445,73.2501,73.2501,14100.0
2013-12-19 12:00:00,75.3,75.33,75.1,75.2,11500.0,73.2112,73.2404,73.0167,73.114,11500.0
2013-12-19 12:10:00,75.17,75.24,75.13,75.13,12900.0,73.0848,73.1528,73.0459,73.0459,12900.0
2013-12-19 12:20:00,75.14,75.23,75.06,75.09,21000.0,73.0556,73.1431,72.9778,73.007,21000.0
2013-12-19 12:30:00,75.07,75.16,75.03,75.05,13800.0,72.9876,73.0751,72.9487,72.9681,13800.0
2013-12-19 12:40:00,75.07,75.07,74.96,75.01,22500.0,72.9876,72.9876,72.8806,72.9292,22500.0
2013-12-19 12:50:00,75.01,75.1,74.94,74.98,24200.0,72.9292,73.0167,72.8612,72.9001,24200.0
2013-12-19 13:00:00,74.98,75.21,74.94,75.21,13800.0,72.9001,73.1237,72.8612,73.1237,13800.0
2013-12-19 13:10:00,75.2,75.28,75.15,75.23,17900.0,73.114,73.1917,73.0653,73.1431,17900.0
2013-12-19 13:20:00,75.23,75.23,75.17,75.2,8900.0,73.1431,73.1431,73.0848,73.114,8900.0
2013-12-19 13:30:00,75.22,75.33,75.18,75.29,10100.0,73.1334,73.2404,73.0945,73.2015,10100.0
2013-12-19 13:40:00,75.27,75.29,75.14,75.14,23600.0,73.182,73.2015,73.0556,73.0556,23600.0
2013-12-19 13:50:00,75.1,75.17,75.06,75.14,14900.0,73.0167,73.0848,72.9778,73.0556,14900.0
2013-12-19 14:00:00,75.14,75.17,75.03,75.04,19300.0,73.0556,73.0848,72.9487,72.9584,19300.0
2013-12-19 14:10:00,75.04,75.04,74.92,74.97,58400.0,72.9584,72.9584,72.8417,72.8903,58400.0
2013-12-19 14:20:00,74.96,74.97,74.91,74.91,18400.0,72.8806,72.8903,72.832,72.832,18400.0
2013-12-19 14:30:00,74.9,75.01,74.9,74.97,20100.0,72.8223,72.9292,72.8223,72.8903,20100.0
2013-12-19 14:40:00,75.0,75.03,74.92,74.94,19300.0,72.9195,72.9487,72.8417,72.8612,19300.0
2013-12-19 14:50:00,74.95,75.02,74.89,75.0,13900.0,72.8709,72.939,72.8126,72.9195,13900.0
2013-12-19 15:00:00,74.99,75.2,74.99,75.15,24600.0,72.9098,73.114,72.9098,73.0653,24600.0
2013-12-19 15:10:00,75.15,75.18,75.07,75.13,30100.0,73.0653,73.0945,72.9876,73.0459,30100.0
2013-12-19 15:20:00,75.15,75.16,75.07,75.13,25800.0,73.0653,73.0751,72.9876,73.0459,25800.0
2013-12-19 15:30:00,75.12,75.12,74.92,74.95,52300.0,73.0362,73.0362,72.8417,72.8709,52300.0
2013-12-19 15:40:00,74.95,75.1,74.86,74.87,49000.0,72.8709,73.0167,72.7834,72.7931,49000.0
2013-12-19 15:50:00,74.87,74.99,74.83,74.86,126000.0,72.7931,72.9098,72.7542,72.7834,126000.0
2013-12-20 09:30:00,74.32,75.39,74.17,74.81,107400.0,72.2584,73.2987,72.1125,72.7348,107400.0
2013-12-20 09:40:00,74.84,75.74,74.79,75.44,36000.0,72.7639,73.639,72.7153,73.3473,36000.0
2013-12-20 09:50:00,75.45,75.64,75.3,75.45,40200.0,73.357,73.5418,73.2112,73.357,40200.0
2013-12-20 10:00:00,75.47,75.7,75.41,75.58,24400.0,73.3765,73.6001,73.3181,73.4834,24400.0
2013-12-20 10:10:00,75.62,75.81,75.36,75.81,46700.0,73.5223,73.707,73.2695,73.707,46700.0
2013-12-20 10:20:00,75.82,76.1,75.76,75.82,68100.0,73.7168,73.989,73.6584,73.7168,68100.0
2013-12-20 10:30:00,75.81,75.98,75.79,75.96,27600.0,73.707,73.8723,73.6876,73.8529,27600.0
2013-12-20 10:40:00,75.95,76.2,75.9,76.11,30000.0,73.8432,74.0862,73.7945,73.9987,30000.0
2013-12-20 10:50:00,76.11,76.17,75.81,75.81,21900.0,73.9987,74.057,73.707,73.707,21900.0
2013-12-20 11:00:00,75.83,76.02,75.81,76.02,17600.0,73.7265,73.9112,73.707,73.9112,17600.0
2013-12-20 11:10:00,76.07,76.15,76.02,76.15,25400.0,73.9598,74.0376,73.9112,74.0376,25400.0
2013-12-20 11:20:00,76.13,76.3,76.11,76.16,38400.0,74.0182,74.1834,73.9987,74.0473,38400.0
2013-12-20 11:30:00,76.18,76.5,76.18,76.47,25100.0,74.0668,74.3779,74.0668,74.3487,25100.0
2013-12-20 11:40:00,76.49,76.72,76.4,76.4,66200.0,74.3682,74.5918,74.2807,74.2807,66200.0
2013-12-20 11:50:00,76.38,76.55,76.36,76.48,19300.0,74.2612,74.4265,74.2418,74.3584,19300.0
2013-12-20 12:00:00,76.48,76.64,76.47,76.64,61300.0,74.3584,74.514,74.3487,74.514,61300.0
2013-12-20 12:10:00,76.64,76.71,76.52,76.64,48200.0,74.514,74.5821,74.3973,74.514,48200.0
2013-12-20 12:20:00,76.65,76.74,76.6,76.67,33000.0,74.5237,74.6112,74.4751,74.5432,33000.0
2013-12-20 12:30:00,76.7,76.81,76.66,76.78,34700.0,74.5723,74.6793,74.5335,74.6501,34700.0
2013-12-20 12:40:00,76.78,76.88,76.73,76.88,33300.0,74.6501,74.7474,74.6015,74.7474,33300.0
2013-12-20 12:50:00,76.88,76.91,76.76,76.87,46500.0,74.7474,74.7765,74.6307,74.7376,46500.0
2013-12-20 13:00:00,76.86,77.03,76.8,77.0,31500.0,74.7279,74.8932,74.6696,74.864,31500.0
2013-12-20 13:10:00,77.0,77.04,76.96,76.99,26800.0,74.864,74.9029,74.8251,74.8543,26800.0
2013-12-20 13:20:00,77.01,77.29,76.97,77.09,89000.0,74.8737,75.146,74.8349,74.9515,89000.0
2013-12-20 13:30:00,77.12,77.2,76.97,76.98,52100.0,74.9807,75.0585,74.8349,74.8446,52100.0
2013-12-20 13:40:00,76.98,77.17,76.94,77.17,55900.0,74.8446,75.0293,74.8057,75.0293,55900.0
2013-12-20 13:50:00,77.12,77.2,77.06,77.17,35200.0,74.9807,75.0585,74.9224,75.0293,35200.0
2013-12-20 14:00:00,77.19,77.25,77.15,77.21,30100.0,75.0488,75.1071,75.0099,75.0682,30100.0
2013-12-20 14:10:00,77.23,77.43,77.23,77.43,31600.0,75.0876,75.2821,75.0876,75.2821,31600.0
2013-12-20 14:20:00,77.41,77.41,77.3,77.35,20100.0,75.2627,75.2627,75.1557,75.2043,20100.0
2013-12-20 14:30:00,77.34,77.48,77.34,77.47,50400.0,75.1946,75.3307,75.1946,75.321,50400.0
2013-12-20 14:40:00,77.45,77.49,77.23,77.26,59800.0,75.3015,75.3404,75.0876,75.1168,59800.0
2013-12-20 14:50:00,77.25,77.25,77.13,77.17,46700.0,75.1071,75.1071,74.9904,75.0293,46700.0
2013-12-20 15:00:00,77.19,77.21,77.04,77.09,62800.0,75.0488,75.0682,74.9029,74.9515,62800.0
2013-12-20 15:10:00,77.1,77.1,76.95,77.0,55500.0,74.9613,74.9613,74.8154,74.864,55500.0
2013-12-20 15:20:00,77.0,77.01,76.97,76.98,46700.0,74.864,74.8737,74.8349,74.8446,46700.0
2013-12-20 15:30:00,76.98,77.09,76.97,77.07,63200.0,74.8446,74.9515,74.8349,74.9321,63200.0
2013-12-20 15:40:00,77.07,77.3,77.04,77.27,88800.0,74.9321,75.1557,74.9029,75.1265,88800.0
2013-12-20 15:50:00,77.28,77.44,77.24,77.32,176600.0,75.1363,75.2918,75.0974,75.1751,176600.0
2013-12-23 09:30:00,77.89,78.31,77.4,77.8,49500.0,75.7293,76.1377,75.2529,75.6418,49500.0
2013-12-23 09:40:00,77.81,78.05,77.35,77.92,34900.0,75.6516,75.8849,75.2043,75.7585,34900.0
2013-12-23 09:50:00,77.92,78.02,77.35,77.99,23100.0,75.7585,75.8557,75.2043,75.8266,23100.0
2013-12-23 10:00:00,77.99,78.01,77.78,77.94,29400.0,75.8266,75.846,75.6224,75.7779,29400.0
2013-12-23 10:10:00,77.94,77.98,77.82,77.85,39800.0,75.7779,75.8168,75.6613,75.6904,39800.0
2013-12-23 10:20:00,77.88,77.94,77.78,77.88,14900.0,75.7196,75.7779,75.6224,75.7196,14900.0
2013-12-23 10:30:00,77.9,77.97,77.81,77.91,40600.0,75.7391,75.8071,75.6516,75.7488,40600.0
2013-12-23 10:40:00,77.9,78.0,77.84,77.91,24300.0,75.7391,75.8363,75.6807,75.7488,24300.0
2013-12-23 10:50:00,77.89,77.91,77.79,77.88,31900.0,75.7293,75.7488,75.6321,75.7196,31900.0
2013-12-23 11:00:00,77.88,77.88,77.65,77.68,34100.0,75.7196,75.7196,75.496,75.5252,34100.0
2013-12-23 11:10:00,77.66,77.89,77.66,77.87,21000.0,75.5057,75.7293,75.5057,75.7099,21000.0
2013-12-23 11:20:00,77.87,77.9,77.84,77.9,14400.0,75.7099,75.7391,75.6807,75.7391,14400.0
2013-12-23 11:30:00,77.9,77.9,77.67,77.76,56500.0,75.7391,75.7391,75.5154,75.6029,56500.0
2013-12-23 11:40:00,77.75,77.77,77.67,77.71,22500.0,75.5932,75.6127,75.5154,75.5543,22500.0
2013-12-23 11:50:00,77.73,77.79,77.7,77.78,22700.0,75.5738,75.6321,75.5446,75.6224,22700.0
2013-12-23 12:00:00,77.79,77.89,77.79,77.8,12400.0,75.6321,75.7293,75.6321,75.6418,12400.0
2013-12-23 12:10:00,77.81,77.82,77.66,77.69,42000.0,75.6516,75.6613,75.5057,75.5349,42000.0
2013-12-23 12:20:00,77.69,77.8,77.66,77.66,15000.0,75.5349,75.6418,75.5057,75.5057,15000.0
2013-12-23 12:30:00,77.67,77.72,77.5,77.68,39000.0,75.5154,75.5641,75.3502,75.5252,39000.0
2013-12-23 12:40:00,77.65,77.69,77.54,77.59,23900.0,75.496,75.5349,75.389,75.4377,23900.0
2013-12-23 12:50:00,77.56,77.62,77.48,77.52,21800.0,75.4085,75.4668,75.3307,75.3696,21800.0
2013-12-23 13:00:00,77.51,77.59,77.48,77.54,28300.0,75.3599,75.4377,75.3307,75.389,28300.0
2013-12-23 13:10:00,77.55,77.64,77.54,77.61,26900.0,75.3988,75.4863,75.389,75.4571,26900.0
2013-12-23 13:20:00,77.58,77.66,77.58,77.65,35800.0,75.4279,75.5057,75.4279,75.496,35800.0
2013-12-23 13:30:00,77.66,77.68,77.54,77.55,31900.0,75.5057,75.5252,75.389,75.3988,31900.0
2013-12-23 13:40:00,77.56,77.57,77.39,77.52,36500.0,75.4085,75.4182,75.2432,75.3696,36500.0
2013-12-23 13:50:00,77.53,77.56,77.44,77.56,33500.0,75.3793,75.4085,75.2918,75.4085,33500.0
2013-12-23 14:00:00,77.56,77.62,77.49,77.6,22900.0,75.4085,75.4668,75.3404,75.4474,22900.0
2013-12-23 14:10:00,77.6,77.68,77.47,77.48,39700.0,75.4474,75.5252,75.321,75.3307,39700.0
2013-12-23 14:20:00,77.5,77.52,77.15,77.15,44400.0,75.3502,75.3696,75.0099,75.0099,44400.0
2013-12-23 14:30:00,77.17,77.35,77.16,77.33,24200.0,75.0293,75.2043,75.0196,75.1849,24200.0
2013-12-23 14:40:00,77.32,77.4,77.31,77.31,12700.0,75.1751,75.2529,75.1654,75.1654,12700.0
2013-12-23 14:50:00,77.32,77.32,77.0,77.13,32800.0,75.1751,75.1751,74.864,74.9904,32800.0
2013-12-23 15:00:00,77.1,77.3,77.1,77.23,22900.0,74.9613,75.1557,74.9613,75.0876,22900.0
2013-12-23 15:10:00,77.26,77.31,77.18,77.31,28500.0,75.1168,75.1654,75.039,75.1654,28500.0
2013-12-23 15:20:00,77.31,77.31,77.19,77.28,31700.0,75.1654,75.1654,75.0488,75.1363,31700.0
2013-12-23 15:30:00,77.28,77.32,77.19,77.23,37500.0,75.1363,75.1751,75.0488,75.0876,37500.0
2013-12-23 15:40:00,77.23,77.23,76.91,77.0,107500.0,75.0876,75.0876,74.7765,74.864,107500.0
2013-12-23 15:50:00,77.0,77.17,76.96,77.11,177700.0,74.864,75.0293,74.8251,74.971,177700.0
2013-12-24 09:30:00,77.48,77.85,77.18,77.42,28500.0,75.3307,75.6904,75.039,75.2724,28500.0
2013-12-24 09:40:00,77.48,77.69,77.38,77.53,29200.0,75.3307,75.5349,75.2335,75.3793,29200.0
2013-12-24 09:50:00,77.61,77.7,77.4,77.47,25900.0,75.4571,75.5446,75.2529,75.321,25900.0
2013-12-24 10:00:00,77.5,77.61,77.41,77.41,13300.0,75.3502,75.4571,75.2627,75.2627,13300.0
2013-12-24 10:10:00,77.42,77.59,77.25,77.53,21100.0,75.2724,75.4377,75.1071,75.3793,21100.0
2013-12-24 10:20:00,77.54,77.54,77.25,77.28,36600.0,75.389,75.389,75.1071,75.1363,36600.0
2013-12-24 10:30:00,77.27,77.3,77.21,77.22,22600.0,75.1265,75.1557,75.0682,75.0779,22600.0
2013-12-24 10:40:00,77.23,77.27,77.1,77.11,36100.0,75.0876,75.1265,74.9613,74.971,36100.0
2013-12-24 10:50:00,77.14,77.19,76.91,77.0,41500.0,75.0001,75.0488,74.7765,74.864,41500.0
2013-12-24 11:00:00,77.03,77.1,76.96,77.0,22400.0,74.8932,74.9613,74.8251,74.864,22400.0
2013-12-24 11:10:00,77.02,77.29,76.98,77.15,50900.0,74.8835,75.146,74.8446,75.0099,50900.0
2013-12-24 11:20:00,77.19,77.33,76.96,77.0,49200.0,75.0488,75.1849,74.8251,74.864,49200.0
2013-12-24 11:30:00,77.03,77.04,76.96,76.96,35900.0,74.8932,74.9029,74.8251,74.8251,35900.0
2013-12-24 11:40:00,76.96,76.96,76.79,76.85,23900.0,74.8251,74.8251,74.6599,74.7182,23900.0
2013-12-24 11:50:00,76.85,77.01,76.82,77.01,21700.0,74.7182,74.8737,74.689,74.8737,21700.0
2013-12-24 12:00:00,77.0,77.19,76.96,77.0,24400.0,74.864,75.0488,74.8251,74.864,24400.0
2013-12-24 12:10:00,77.01,77.05,76.95,77.03,18300.0,74.8737,74.9126,74.8154,74.8932,18300.0
2013-12-24 12:20:00,77.04,77.04,76.89,76.9,17400.0,74.9029,74.9029,74.7571,74.7668,17400.0
2013-12-24 12:30:00,76.91,77.01,76.85,76.98,32300.0,74.7765,74.8737,74.7182,74.8446,32300.0
2013-12-24 12:40:00,76.99,77.03,76.82,76.82,38800.0,74.8543,74.8932,74.689,74.689,38800.0
2013-12-24 12:50:00,76.82,76.82,76.65,76.78,86500.0,74.689,74.689,74.5237,74.6501,86500.0
2013-12-26 09:30:00,77.2,78.16,77.2,77.98,46800.0,75.0585,75.9918,75.0585,75.8168,46800.0
2013-12-26 09:40:00,77.92,78.04,77.76,77.83,33000.0,75.7585,75.8752,75.6029,75.671,33000.0
2013-12-26 09:50:00,77.84,78.03,77.76,77.88,43900.0,75.6807,75.8655,75.6029,75.7196,43900.0
2013-12-26 10:00:00,77.88,78.25,77.88,78.15,37300.0,75.7196,76.0794,75.7196,75.9821,37300.0
2013-12-26 10:10:00,78.14,78.22,77.99,78.2,30400.0,75.9724,76.0502,75.8266,76.0307,30400.0
2013-12-26 10:20:00,78.16,78.37,77.98,78.1,59200.0,75.9918,76.196,75.8168,75.9335,59200.0
2013-12-26 10:30:00,78.1,78.21,77.98,78.12,27700.0,75.9335,76.0405,75.8168,75.953,27700.0
2013-12-26 10:40:00,78.12,78.15,77.89,78.07,27400.0,75.953,75.9821,75.7293,75.9043,27400.0
2013-12-26 10:50:00,78.07,78.23,77.96,78.09,47700.0,75.9043,76.0599,75.7974,75.9238,47700.0
2013-12-26 11:00:00,78.11,78.15,78.01,78.03,16000.0,75.9432,75.9821,75.846,75.8655,16000.0
2013-12-26 11:10:00,78.03,78.09,78.02,78.05,9800.0,75.8655,75.9238,75.8557,75.8849,9800.0
2013-12-26 11:20:00,78.09,78.09,77.92,78.07,24200.0,75.9238,75.9238,75.7585,75.9043,24200.0
2013-12-26 11:30:00,78.06,78.07,77.95,77.95,17400.0,75.8946,75.9043,75.7877,75.7877,17400.0
2013-12-26 11:40:00,77.94,78.02,77.92,77.99,10300.0,75.7779,75.8557,75.7585,75.8266,10300.0
2013-12-26 11:50:00,78.02,78.05,77.94,78.0,10800.0,75.8557,75.8849,75.7779,75.8363,10800.0
2013-12-26 12:00:00,78.01,78.05,77.92,78.01,10800.0,75.846,75.8849,75.7585,75.846,10800.0
2013-12-26 12:10:00,78.01,78.05,77.94,77.98,9400.0,75.846,75.8849,75.7779,75.8168,9400.0
2013-12-26 12:20:00,77.97,78.06,77.96,78.05,6200.0,75.8071,75.8946,75.7974,75.8849,6200.0
2013-12-26 12:30:00,78.07,78.18,78.0,78.01,35200.0,75.9043,76.0113,75.8363,75.846,35200.0
2013-12-26 12:40:00,78.02,78.11,77.96,78.04,17000.0,75.8557,75.9432,75.7974,75.8752,17000.0
2013-12-26 12:50:00,77.99,78.07,77.99,78.0,17200.0,75.8266,75.9043,75.8266,75.8363,17200.0
2013-12-26 13:00:00,78.0,78.06,77.98,78.02,14300.0,75.8363,75.8946,75.8168,75.8557,14300.0
2013-12-26 13:10:00,78.02,78.05,77.99,77.99,21800.0,75.8557,75.8849,75.8266,75.8266,21800.0
2013-12-26 13:20:00,78.0,78.04,77.99,78.04,18500.0,75.8363,75.8752,75.8266,75.8752,18500.0
2013-12-26 13:30:00,78.01,78.02,77.88,77.88,21700.0,75.846,75.8557,75.7196,75.7196,21700.0
2013-12-26 13:40:00,77.9,78.01,77.86,78.0,9100.0,75.7391,75.846,75.7002,75.8363,9100.0
2013-12-26 13:50:00,78.0,78.04,77.95,78.04,23700.0,75.8363,75.8752,75.7877,75.8752,23700.0
2013-12-26 14:00:00,78.03,78.04,77.98,78.02,12900.0,75.8655,75.8752,75.8168,75.8557,12900.0
2013-12-26 14:10:00,78.02,78.03,77.97,78.02,15300.0,75.8557,75.8655,75.8071,75.8557,15300.0
2013-12-26 14:20:00,77.98,78.13,77.96,78.06,32500.0,75.8168,75.9627,75.7974,75.8946,32500.0
2013-12-26 14:30:00,78.11,78.18,78.06,78.06,21000.0,75.9432,76.0113,75.8946,75.8946,21000.0
2013-12-26 14:40:00,78.06,78.06,77.92,77.96,16900.0,75.8946,75.8946,75.7585,75.7974,16900.0
2013-12-26 14:50:00,77.98,78.09,77.98,78.02,19100.0,75.8168,75.9238,75.8168,75.8557,19100.0
2013-12-26 15:00:00,78.02,78.07,77.98,77.99,20800.0,75.8557,75.9043,75.8168,75.8266,20800.0
2013-12-26 15:10:00,77.99,78.06,77.91,78.06,26600.0,75.8266,75.8946,75.7488,75.8946,26600.0
2013-12-26 15:20:00,78.06,78.1,77.91,78.03,31500.0,75.8946,75.9335,75.7488,75.8655,31500.0
2013-12-26 15:30:00,78.04,78.06,77.94,78.0,29200.0,75.8752,75.8946,75.7779,75.8363,29200.0
2013-12-26 15:40:00,78.0,78.08,77.91,77.92,33600.0,75.8363,75.9141,75.7488,75.7585,33600.0
2013-12-26 15:50:00,77.94,78.01,77.8,77.85,73200.0,75.7779,75.846,75.6418,75.6904,73200.0
2013-12-27 09:30:00,78.23,78.23,77.72,77.9,29300.0,76.0599,76.0599,75.5641,75.7391,29300.0
2013-12-27 09:40:00,77.93,78.01,77.65,77.82,22200.0,75.7682,75.846,75.496,75.6613,22200.0
2013-12-27 09:50:00,77.86,78.1,77.83,77.99,11100.0,75.7002,75.9335,75.671,75.8266,11100.0
2013-12-27 10:00:00,77.92,78.04,77.69,77.91,16100.0,75.7585,75.8752,75.5349,75.7488,16100.0
2013-12-27 10:10:00,77.83,78.03,77.78,77.98,15400.0,75.671,75.8655,75.6224,75.8168,15400.0
2013-12-27 10:20:00,78.01,78.01,77.55,77.65,30700.0,75.846,75.846,75.3988,75.496,30700.0
2013-12-27 10:30:00,77.6,77.7,77.56,77.56,13300.0,75.4474,75.5446,75.4085,75.4085,13300.0
2013-12-27 10:40:00,77.51,77.53,77.31,77.36,25600.0,75.3599,75.3793,75.1654,75.214,25600.0
2013-12-27 10:50:00,77.35,77.56,77.28,77.41,20000.0,75.2043,75.4085,75.1363,75.2627,20000.0
2013-12-27 11:00:00,77.38,77.5,77.17,77.24,32100.0,75.2335,75.3502,75.0293,75.0974,32100.0
2013-12-27 11:10:00,77.28,77.39,77.23,77.27,31200.0,75.1363,75.2432,75.0876,75.1265,31200.0
2013-12-27 11:20:00,77.36,77.42,77.23,77.33,24300.0,75.214,75.2724,75.0876,75.1849,24300.0
2013-12-27 11:30:00,77.39,77.47,77.24,77.25,29300.0,75.2432,75.321,75.0974,75.1071,29300.0
2013-12-27 11:40:00,77.37,77.39,77.25,77.28,18800.0,75.2238,75.2432,75.1071,75.1363,18800.0
2013-12-27 11:50:00,77.26,77.42,77.25,77.4,10500.0,75.1168,75.2724,75.1071,75.2529,10500.0
2013-12-27 12:00:00,77.47,77.49,77.31,77.35,7800.0,75.321,75.3404,75.1654,75.2043,7800.0
2013-12-27 12:10:00,77.33,77.43,77.23,77.27,16800.0,75.1849,75.2821,75.0876,75.1265,16800.0
2013-12-27 12:20:00,77.3,77.32,77.24,77.25,8500.0,75.1557,75.1751,75.0974,75.1071,8500.0
2013-12-27 12:30:00,77.25,77.31,77.22,77.24,13100.0,75.1071,75.1654,75.0779,75.0974,13100.0
2013-12-27 12:40:00,77.26,77.32,77.06,77.11,20100.0,75.1168,75.1751,74.9224,74.971,20100.0
2013-12-27 12:50:00,77.12,77.32,77.06,77.26,18900.0,74.9807,75.1751,74.9224,75.1168,18900.0
2013-12-27 13:00:00,77.25,77.32,77.17,77.32,15000.0,75.1071,75.1751,75.0293,75.1751,15000.0
2013-12-27 13:10:00,77.3,77.33,77.22,77.28,9300.0,75.1557,75.1849,75.0779,75.1363,9300.0
2013-12-27 13:20:00,77.23,77.34,77.22,77.25,10000.0,75.0876,75.1946,75.0779,75.1071,10000.0
2013-12-27 13:30:00,77.25,77.4,77.2,77.31,10600.0,75.1071,75.2529,75.0585,75.1654,10600.0
2013-12-27 13:40:00,77.32,77.37,77.27,77.28,10500.0,75.1751,75.2238,75.1265,75.1363,10500.0
2013-12-27 13:50:00,77.32,77.41,77.27,77.32,13300.0,75.1751,75.2627,75.1265,75.1751,13300.0
2013-12-27 14:00:00,77.32,77.43,77.32,77.36,13200.0,75.1751,75.2821,75.1751,75.214,13200.0
2013-12-27 14:10:00,77.34,77.39,77.28,77.39,10800.0,75.1946,75.2432,75.1363,75.2432,10800.0
2013-12-27 14:20:00,77.36,77.41,77.32,77.36,14700.0,75.214,75.2627,75.1751,75.214,14700.0
2013-12-27 14:30:00,77.35,77.35,77.25,77.3,13200.0,75.2043,75.2043,75.1071,75.1557,13200.0
2013-12-27 14:40:00,77.3,77.34,77.21,77.27,17900.0,75.1557,75.1946,75.0682,75.1265,17900.0
2013-12-27 14:50:00,77.26,77.32,77.23,77.23,11800.0,75.1168,75.1751,75.0876,75.0876,11800.0
2013-12-27 15:00:00,77.23,77.3,77.23,77.28,19200.0,75.0876,75.1557,75.0876,75.1363,19200.0
2013-12-27 15:10:00,77.27,77.31,77.23,77.3,20300.0,75.1265,75.1654,75.0876,75.1557,20300.0
2013-12-27 15:20:00,77.29,77.32,77.27,77.3,38300.0,75.146,75.1751,75.1265,75.1557,38300.0
2013-12-27 15:30:00,77.3,77.31,77.24,77.27,42100.0,75.1557,75.1654,75.0974,75.1265,42100.0
2013-12-27 15:40:00,77.25,77.3,77.25,77.29,40800.0,75.1071,75.1557,75.1071,75.146,40800.0
2013-12-27 15:50:00,77.29,77.3,77.18,77.23,80300.0,75.146,75.1557,75.039,75.0876,80300.0
2013-12-30 09:30:00,77.37,77.5,77.06,77.21,28800.0,75.2238,75.3502,74.9224,75.0682,28800.0
2013-12-30 09:40:00,77.25,77.49,77.21,77.37,11200.0,75.1071,75.3404,75.0682,75.2238,11200.0
2013-12-30 09:50:00,77.37,77.48,77.11,77.11,26100.0,75.2238,75.3307,74.971,74.971,26100.0
2013-12-30 10:00:00,77.11,77.15,77.0,77.0,39200.0,74.971,75.0099,74.864,74.864,39200.0
2013-12-30 10:10:00,77.0,77.15,76.98,77.03,36100.0,74.864,75.0099,74.8446,74.8932,36100.0
2013-12-30 10:20:00,77.07,77.13,76.75,76.75,21000.0,74.9321,74.9904,74.621,74.621,21000.0
2013-12-30 10:30:00,76.81,76.86,76.75,76.8,38200.0,74.6793,74.7279,74.621,74.6696,38200.0
2013-12-30 10:40:00,76.82,76.82,76.75,76.78,29100.0,74.689,74.689,74.621,74.6501,29100.0
2013-12-30 10:50:00,76.8,76.83,76.74,76.78,20100.0,74.6696,74.6987,74.6112,74.6501,20100.0
2013-12-30 11:00:00,76.77,76.84,76.74,76.82,30100.0,74.6404,74.7085,74.6112,74.689,30100.0
2013-12-30 11:10:00,76.8,76.84,76.78,76.79,17500.0,74.6696,74.7085,74.6501,74.6599,17500.0
2013-12-30 11:20:00,76.78,76.8,76.75,76.76,16800.0,74.6501,74.6696,74.621,74.6307,16800.0
2013-12-30 11:30:00,76.79,76.8,76.71,76.78,22300.0,74.6599,74.6696,74.5821,74.6501,22300.0
2013-12-30 11:40:00,76.8,76.8,76.71,76.75,29600.0,74.6696,74.6696,74.5821,74.621,29600.0
2013-12-30 11:50:00,76.74,76.83,76.74,76.8,21000.0,74.6112,74.6987,74.6112,74.6696,21000.0
2013-12-30 12:00:00,76.8,76.8,76.77,76.8,20600.0,74.6696,74.6696,74.6404,74.6696,20600.0
2013-12-30 12:10:00,76.79,76.92,76.74,76.88,17900.0,74.6599,74.7862,74.6112,74.7474,17900.0
2013-12-30 12:20:00,76.89,76.94,76.76,76.9,44600.0,74.7571,74.8057,74.6307,74.7668,44600.0
2013-12-30 12:30:00,76.9,76.92,76.82,76.91,13200.0,74.7668,74.7862,74.689,74.7765,13200.0
2013-12-30 12:40:00,76.9,76.96,76.86,76.96,15700.0,74.7668,74.8251,74.7279,74.8251,15700.0
2013-12-30 12:50:00,76.99,77.04,76.88,76.96,18200.0,74.8543,74.9029,74.7474,74.8251,18200.0
2013-12-30 13:00:00,76.97,77.03,76.95,77.02,14100.0,74.8349,74.8932,74.8154,74.8835,14100.0
2013-12-30 13:10:00,77.02,77.07,76.94,76.95,19400.0,74.8835,74.9321,74.8057,74.8154,19400.0
2013-12-30 13:20:00,76.98,77.06,76.93,76.99,25800.0,74.8446,74.9224,74.796,74.8543,25800.0
2013-12-30 13:30:00,76.98,77.07,76.9,76.9,27400.0,74.8446,74.9321,74.7668,74.7668,27400.0
2013-12-30 13:40:00,76.92,77.01,76.9,76.99,21400.0,74.7862,74.8737,74.7668,74.8543,21400.0
2013-12-30 13:50:00,77.0,77.03,76.95,76.97,15500.0,74.864,74.8932,74.8154,74.8349,15500.0
2013-12-30 14:00:00,76.98,77.14,76.95,77.03,23200.0,74.8446,75.0001,74.8154,74.8932,23200.0
2013-12-30 14:10:00,77.03,77.09,76.97,77.0,30600.0,74.8932,74.9515,74.8349,74.864,30600.0
2013-12-30 14:20:00,76.99,77.06,76.99,77.05,20800.0,74.8543,74.9224,74.8543,74.9126,20800.0
2013-12-30 14:30:00,77.04,77.07,76.97,76.99,33200.0,74.9029,74.9321,74.8349,74.8543,33200.0
2013-12-30 14:40:00,77.02,77.05,76.96,77.05,29300.0,74.8835,74.9126,74.8251,74.9126,29300.0
2013-12-30 14:50:00,77.05,77.08,76.97,77.01,23700.0,74.9126,74.9418,74.8349,74.8737,23700.0
2013-12-30 15:00:00,77.02,77.03,76.95,76.99,32300.0,74.8835,74.8932,74.8154,74.8543,32300.0
2013-12-30 15:10:00,77.0,77.23,76.95,77.23,47500.0,74.864,75.0876,74.8154,75.0876,47500.0
2013-12-30 15:20:00,77.2,77.2,77.03,77.09,41400.0,75.0585,75.0585,74.8932,74.9515,41400.0
2013-12-30 15:30:00,77.11,77.12,77.0,77.04,32500.0,74.971,74.9807,74.864,74.9029,32500.0
2013-12-30 15:40:00,77.05,77.09,76.99,77.0,36800.0,74.9126,74.9515,74.8543,74.864,36800.0
2013-12-30 15:50:00,77.0,77.05,76.97,76.98,70200.0,74.864,74.9126,74.8349,74.8446,70200.0
2013-12-31 09:30:00,77.5,78.13,77.07,77.65,102100.0,75.3502,75.9627,74.9321,75.496,102100.0
2013-12-31 09:40:00,77.57,77.65,77.31,77.5,32900.0,75.4182,75.496,75.1654,75.3502,32900.0
2013-12-31 09:50:00,77.44,77.85,77.38,77.76,48600.0,75.2918,75.6904,75.2335,75.6029,48600.0
2013-12-31 10:00:00,77.84,77.9,77.47,77.87,59500.0,75.6807,75.7391,75.321,75.7099,59500.0
2013-12-31 10:10:00,77.8,77.82,77.42,77.59,17600.0,75.6418,75.6613,75.2724,75.4377,17600.0
2013-12-31 10:20:00,77.6,77.84,77.59,77.71,28900.0,75.4474,75.6807,75.4377,75.5543,28900.0
2013-12-31 10:30:00,77.74,77.86,77.6,77.81,54400.0,75.5835,75.7002,75.4474,75.6516,54400.0
2013-12-31 10:40:00,77.89,78.06,77.65,77.74,47000.0,75.7293,75.8946,75.496,75.5835,47000.0
2013-12-31 10:50:00,77.7,77.9,77.64,77.9,54900.0,75.5446,75.7391,75.4863,75.7391,54900.0
2013-12-31 11:00:00,77.91,78.05,77.65,77.85,51300.0,75.7488,75.8849,75.496,75.6904,51300.0
2013-12-31 11:10:00,77.87,78.06,77.86,78.01,37100.0,75.7099,75.8946,75.7002,75.846,37100.0
2013-12-31 11:20:00,78.02,78.02,77.96,78.0,13800.0,75.8557,75.8557,75.7974,75.8363,13800.0
2013-12-31 11:30:00,78.01,78.02,77.87,77.94,18500.0,75.846,75.8557,75.7099,75.7779,18500.0
2013-12-31 11:40:00,77.89,78.03,77.79,77.92,19900.0,75.7293,75.8655,75.6321,75.7585,19900.0
2013-12-31 11:50:00,77.89,77.95,77.75,77.89,17300.0,75.7293,75.7877,75.5932,75.7293,17300.0
2013-12-31 12:00:00,77.9,78.04,77.89,78.02,8600.0,75.7391,75.8752,75.7293,75.8557,8600.0
2013-12-31 12:10:00,78.01,78.04,77.89,77.95,17700.0,75.846,75.8752,75.7293,75.7877,17700.0
2013-12-31 12:20:00,77.94,78.03,77.88,77.99,13000.0,75.7779,75.8655,75.7196,75.8266,13000.0
2013-12-31 12:30:00,78.01,78.04,77.97,78.02,9400.0,75.846,75.8752,75.8071,75.8557,9400.0
2013-12-31 12:40:00,78.01,78.03,77.94,77.98,11000.0,75.846,75.8655,75.7779,75.8168,11000.0
2013-12-31 12:50:00,78.02,78.02,77.96,77.96,16300.0,75.8557,75.8557,75.7974,75.7974,16300.0
2013-12-31 13:00:00,77.96,78.02,77.96,77.98,13700.0,75.7974,75.8557,75.7974,75.8168,13700.0
2013-12-31 13:10:00,77.98,78.02,77.95,77.98,12600.0,75.8168,75.8557,75.7877,75.8168,12600.0
2013-12-31 13:20:00,78.0,78.14,78.0,78.14,21200.0,75.8363,75.9724,75.8363,75.9724,21200.0
2013-12-31 13:30:00,78.13,78.14,77.96,77.96,18000.0,75.9627,75.9724,75.7974,75.7974,18000.0
2013-12-31 13:40:00,77.98,78.01,77.88,77.89,23700.0,75.8168,75.846,75.7196,75.7293,23700.0
2013-12-31 13:50:00,77.91,77.94,77.86,77.86,28100.0,75.7488,75.7779,75.7002,75.7002,28100.0
2013-12-31 14:00:00,77.89,77.93,77.78,77.84,36900.0,75.7293,75.7682,75.6224,75.6807,36900.0
2013-12-31 14:10:00,77.85,77.93,77.81,77.91,15000.0,75.6904,75.7682,75.6516,75.7488,15000.0
2013-12-31 14:20:00,77.89,77.93,77.86,77.89,17700.0,75.7293,75.7682,75.7002,75.7293,17700.0
2013-12-31 14:30:00,77.89,77.91,77.7,77.73,24900.0,75.7293,75.7488,75.5446,75.5738,24900.0
2013-12-31 14:40:00,77.75,77.87,77.65,77.81,31500.0,75.5932,75.7099,75.496,75.6516,31500.0
2013-12-31 14:50:00,77.81,77.9,77.68,77.75,56900.0,75.6516,75.7391,75.5252,75.5932,56900.0
2013-12-31 15:00:00,77.75,78.0,77.75,77.99,26100.0,75.5932,75.8363,75.5932,75.8266,26100.0
2013-12-31 15:10:00,77.99,78.02,77.76,77.84,113100.0,75.8266,75.8557,75.6029,75.6807,113100.0
2013-12-31 15:20:00,77.8,77.98,77.72,77.78,66400.0,75.6418,75.8168,75.5641,75.6224,66400.0
2013-12-31 15:30:00,77.77,77.88,77.73,77.74,68100.0,75.6127,75.7196,75.5738,75.5835,68100.0
2013-12-31 15:40:00,77.72,78.0,77.71,77.97,117500.0,75.5641,75.8363,75.5543,75.8071,117500.0
2013-12-31 15:50:00,77.99,78.07,77.82,77.97,99400.0,75.8266,75.9043,75.6613,75.8071,99400.0
2014-01-02 09:30:00,77.27,77.79,77.22,77.22,71200.0,75.1265,75.6321,75.0779,75.0779,71200.0
2014-01-02 09:40:00,77.23,77.28,77.0,77.16,67200.0,75.0876,75.1363,74.864,75.0196,67200.0
2014-01-02 09:50:00,77.14,77.14,76.4,76.53,64400.0,75.0001,75.0001,74.2807,74.4071,64400.0
2014-01-02 10:00:00,76.52,76.78,76.08,76.58,45600.0,74.3973,74.6501,73.9695,74.4557,45600.0
2014-01-02 10:10:00,76.65,77.08,76.65,76.92,29800.0,74.5237,74.9418,74.5237,74.7862,29800.0
2014-01-02 10:20:00,76.92,77.0,76.79,76.85,14400.0,74.7862,74.864,74.6599,74.7182,14400.0
2014-01-02 10:30:00,76.87,77.06,76.87,76.88,11500.0,74.7376,74.9224,74.7376,74.7474,11500.0
2014-01-02 10:40:00,76.82,77.19,76.79,77.19,28100.0,74.689,75.0488,74.6599,75.0488,28100.0
2014-01-02 10:50:00,77.19,77.19,76.88,77.02,18900.0,75.0488,75.0488,74.7474,74.8835,18900.0
2014-01-02 11:00:00,77.02,77.05,76.87,76.97,12500.0,74.8835,74.9126,74.7376,74.8349,12500.0
2014-01-02 11:10:00,76.97,77.04,76.8,76.92,22800.0,74.8349,74.9029,74.6696,74.7862,22800.0
2014-01-02 11:20:00,76.89,76.95,76.67,76.74,18500.0,74.7571,74.8154,74.5432,74.6112,18500.0
2014-01-02 11:30:00,76.74,76.75,76.52,76.58,24300.0,74.6112,74.621,74.3973,74.4557,24300.0
2014-01-02 11:40:00,76.57,76.75,76.5,76.57,12200.0,74.446,74.621,74.3779,74.446,12200.0
2014-01-02 11:50:00,76.5,76.5,76.13,76.13,20900.0,74.3779,74.3779,74.0182,74.0182,20900.0
2014-01-02 12:00:00,76.16,76.37,76.12,76.21,14100.0,74.0473,74.2515,74.0084,74.0959,14100.0
2014-01-02 12:10:00,76.26,76.48,76.26,76.41,19500.0,74.1446,74.3584,74.1446,74.2904,19500.0
2014-01-02 12:20:00,76.47,76.47,76.14,76.18,38100.0,74.3487,74.3487,74.0279,74.0668,38100.0
2014-01-02 12:30:00,76.2,76.28,76.12,76.28,20100.0,74.0862,74.164,74.0084,74.164,20100.0
2014-01-02 12:40:00,76.28,76.43,76.14,76.36,9800.0,74.164,74.3098,74.0279,74.2418,9800.0
2014-01-02 12:50:00,76.39,76.41,76.26,76.28,12000.0,74.2709,74.2904,74.1446,74.164,12000.0
2014-01-02 13:00:00,76.31,76.42,76.19,76.27,14300.0,74.1932,74.3001,74.0765,74.1543,14300.0
2014-01-02 13:10:00,76.23,76.34,76.23,76.27,10300.0,74.1154,74.2223,74.1154,74.1543,10300.0
2014-01-02 13:20:00,76.27,76.27,75.91,75.93,43800.0,74.1543,74.1543,73.8043,73.8237,43800.0
2014-01-02 13:30:00,75.97,76.0,75.67,75.67,33200.0,73.8626,73.8918,73.5709,73.5709,33200.0
2014-01-02 13:40:00,75.7,75.71,75.51,75.66,72200.0,73.6001,73.6098,73.4154,73.5612,72200.0
2014-01-02 13:50:00,75.69,76.25,75.67,76.24,43600.0,73.5904,74.1348,73.5709,74.1251,43600.0
2014-01-02 14:00:00,76.25,76.4,76.04,76.29,41700.0,74.1348,74.2807,73.9307,74.1737,41700.0
2014-01-02 14:10:00,76.28,76.3,76.0,76.0,33700.0,74.164,74.1834,73.8918,73.8918,33700.0
2014-01-02 14:20:00,76.01,76.15,76.0,76.0,35500.0,73.9015,74.0376,73.8918,73.8918,35500.0
2014-01-02 14:30:00,76.0,76.09,75.93,76.01,45900.0,73.8918,73.9793,73.8237,73.9015,45900.0
2014-01-02 14:40:00,76.02,76.24,76.0,76.2,28200.0,73.9112,74.1251,73.8918,74.0862,28200.0
2014-01-02 14:50:00,76.18,76.23,76.1,76.16,33400.0,74.0668,74.1154,73.989,74.0473,33400.0
2014-01-02 15:00:00,76.19,76.25,76.02,76.22,45200.0,74.0765,74.1348,73.9112,74.1057,45200.0
2014-01-02 15:10:00,76.23,76.38,76.23,76.35,51200.0,74.1154,74.2612,74.1154,74.2321,51200.0
2014-01-02 15:20:00,76.35,76.49,76.25,76.28,72200.0,74.2321,74.3682,74.1348,74.164,72200.0
2014-01-02 15:30:00,76.25,76.51,76.24,76.25,58100.0,74.1348,74.3876,74.1251,74.1348,58100.0
2014-01-02 15:40:00,76.31,76.46,76.2,76.45,75700.0,74.1932,74.339,74.0862,74.3293,75700.0
2014-01-02 15:50:00,76.46,76.56,76.41,76.49,139100.0,74.339,74.4362,74.2904,74.3682,139100.0
2014-01-03 09:30:00,76.58,77.08,76.45,76.95,50400.0,74.4557,74.9418,74.3293,74.8154,50400.0
2014-01-03 09:40:00,76.96,77.16,76.52,77.11,30000.0,74.8251,75.0196,74.3973,74.971,30000.0
2014-01-03 09:50:00,77.07,77.28,76.64,76.65,41900.0,74.9321,75.1363,74.514,74.5237,41900.0
2014-01-03 10:00:00,76.63,76.86,76.52,76.59,33600.0,74.5043,74.7279,74.3973,74.4654,33600.0
2014-01-03 10:10:00,76.63,76.7,76.52,76.62,35700.0,74.5043,74.5723,74.3973,74.4946,35700.0
2014-01-03 10:20:00,76.63,76.83,76.61,76.73,19600.0,74.5043,74.6987,74.4848,74.6015,19600.0
2014-01-03 10:30:00,76.73,76.86,76.71,76.86,18000.0,74.6015,74.7279,74.5821,74.7279,18000.0
2014-01-03 10:40:00,76.85,76.86,76.61,76.61,19600.0,74.7182,74.7279,74.4848,74.4848,19600.0
2014-01-03 10:50:00,76.63,76.75,76.53,76.73,33400.0,74.5043,74.621,74.4071,74.6015,33400.0
2014-01-03 11:00:00,76.72,76.96,76.67,76.88,38500.0,74.5918,74.8251,74.5432,74.7474,38500.0
2014-01-03 11:10:00,76.93,76.95,76.65,76.77,33300.0,74.796,74.8154,74.5237,74.6404,33300.0
2014-01-03 11:20:00,76.77,76.77,76.62,76.69,19400.0,74.6404,74.6404,74.4946,74.5626,19400.0
2014-01-03 11:30:00,76.69,76.96,76.69,76.93,39400.0,74.5626,74.8251,74.5626,74.796,39400.0
2014-01-03 11:40:00,76.92,76.97,76.86,76.93,42900.0,74.7862,74.8349,74.7279,74.796,42900.0
2014-01-03 11:50:00,76.94,76.98,76.68,76.77,41000.0,74.8057,74.8446,74.5529,74.6404,41000.0
2014-01-03 12:00:00,76.77,76.8,76.53,76.73,22700.0,74.6404,74.6696,74.4071,74.6015,22700.0
2014-01-03 12:10:00,76.69,76.96,76.68,76.94,48200.0,74.5626,74.8251,74.5529,74.8057,48200.0
2014-01-03 12:20:00,76.94,77.05,76.94,77.04,14600.0,74.8057,74.9126,74.8057,74.9029,14600.0
2014-01-03 12:30:00,77.04,77.11,77.0,77.06,17200.0,74.9029,74.971,74.864,74.9224,17200.0
2014-01-03 12:40:00,77.06,77.08,77.0,77.0,13000.0,74.9224,74.9418,74.864,74.864,13000.0
2014-01-03 12:50:00,77.03,77.04,76.96,76.97,12500.0,74.8932,74.9029,74.8251,74.8349,12500.0
2014-01-03 13:00:00,77.0,77.11,76.98,77.11,7800.0,74.864,74.971,74.8446,74.971,7800.0
2014-01-03 13:10:00,77.11,77.11,77.02,77.06,21100.0,74.971,74.971,74.8835,74.9224,21100.0
2014-01-03 13:20:00,77.08,77.08,76.97,77.05,11300.0,74.9418,74.9418,74.8349,74.9126,11300.0
2014-01-03 13:30:00,77.05,77.05,76.97,76.98,13800.0,74.9126,74.9126,74.8349,74.8446,13800.0
2014-01-03 13:40:00,76.98,77.03,76.81,76.88,26800.0,74.8446,74.8932,74.6793,74.7474,26800.0
2014-01-03 13:50:00,76.88,76.97,76.84,76.95,12200.0,74.7474,74.8349,74.7085,74.8154,12200.0
2014-01-03 14:00:00,76.95,77.08,76.93,77.06,18700.0,74.8154,74.9418,74.796,74.9224,18700.0
2014-01-03 14:10:00,77.06,77.22,77.02,77.22,20000.0,74.9224,75.0779,74.8835,75.0779,20000.0
2014-01-03 14:20:00,77.17,77.34,77.17,77.31,23300.0,75.0293,75.1946,75.0293,75.1654,23300.0
2014-01-03 14:30:00,77.31,77.35,77.06,77.08,51600.0,75.1654,75.2043,74.9224,74.9418,51600.0
2014-01-03 14:40:00,77.1,77.22,77.07,77.2,23600.0,74.9613,75.0779,74.9321,75.0585,23600.0
2014-01-03 14:50:00,77.18,77.32,77.18,77.24,30100.0,75.039,75.1751,75.039,75.0974,30100.0
2014-01-03 15:00:00,77.25,77.27,77.14,77.19,33900.0,75.1071,75.1265,75.0001,75.0488,33900.0
2014-01-03 15:10:00,77.2,77.4,77.19,77.38,36200.0,75.0585,75.2529,75.0488,75.2335,36200.0
2014-01-03 15:20:00,77.38,77.39,77.34,77.39,25300.0,75.2335,75.2432,75.1946,75.2432,25300.0
2014-01-03 15:30:00,77.39,77.43,77.29,77.31,62300.0,75.2432,75.2821,75.146,75.1654,62300.0
2014-01-03 15:40:00,77.29,77.29,77.09,77.1,95000.0,75.146,75.146,74.9515,74.9613,95000.0
2014-01-03 15:50:00,77.09,77.18,77.03,77.17,200000.0,74.9515,75.039,74.8932,75.0293,200000.0
2014-01-06 09:30:00,77.18,77.93,77.05,77.91,56800.0,75.039,75.7682,74.9126,75.7488,56800.0
2014-01-06 09:40:00,77.72,77.8,77.13,77.4,69500.0,75.5641,75.6418,74.9904,75.2529,69500.0
2014-01-06 09:50:00,77.4,77.75,77.24,77.75,24900.0,75.2529,75.5932,75.0974,75.5932,24900.0
2014-01-06 10:00:00,77.7,77.72,77.31,77.54,31500.0,75.5446,75.5641,75.1654,75.389,31500.0
2014-01-06 10:10:00,77.53,77.93,77.46,77.93,39300.0,75.3793,75.7682,75.3113,75.7682,39300.0
2014-01-06 10:20:00,77.94,78.23,77.82,78.19,36700.0,75.7779,76.0599,75.6613,76.021,36700.0
2014-01-06 10:30:00,78.18,78.37,78.07,78.07,42700.0,76.0113,76.196,75.9043,75.9043,42700.0
2014-01-06 10:40:00,78.07,78.2,77.97,78.01,22100.0,75.9043,76.0307,75.8071,75.846,22100.0
2014-01-06 10:50:00,77.97,78.0,77.46,77.52,27500.0,75.8071,75.8363,75.3113,75.3696,27500.0
2014-01-06 11:00:00,77.5,77.58,77.38,77.42,22800.0,75.3502,75.4279,75.2335,75.2724,22800.0
2014-01-06 11:10:00,77.42,77.5,77.31,77.42,18200.0,75.2724,75.3502,75.1654,75.2724,18200.0
2014-01-06 11:20:00,77.42,77.52,77.36,77.42,20100.0,75.2724,75.3696,75.214,75.2724,20100.0
2014-01-06 11:30:00,77.41,77.47,77.31,77.31,14300.0,75.2627,75.321,75.1654,75.1654,14300.0
2014-01-06 11:40:00,77.35,77.43,77.32,77.43,17100.0,75.2043,75.2821,75.1751,75.2821,17100.0
2014-01-06 11:50:00,77.44,77.59,77.36,77.41,16900.0,75.2918,75.4377,75.214,75.2627,16900.0
2014-01-06 12:00:00,77.41,77.57,77.31,77.51,16900.0,75.2627,75.4182,75.1654,75.3599,16900.0
2014-01-06 12:10:00,77.51,77.6,77.39,77.58,18600.0,75.3599,75.4474,75.2432,75.4279,18600.0
2014-01-06 12:20:00,77.57,77.6,77.32,77.32,10800.0,75.4182,75.4474,75.1751,75.1751,10800.0
2014-01-06 12:30:00,77.33,77.46,77.29,77.46,20900.0,75.1849,75.3113,75.146,75.3113,20900.0
2014-01-06 12:40:00,77.42,77.46,77.34,77.35,9900.0,75.2724,75.3113,75.1946,75.2043,9900.0
2014-01-06 12:50:00,77.4,77.46,77.29,77.29,13900.0,75.2529,75.3113,75.146,75.146,13900.0
2014-01-06 13:00:00,77.32,77.32,77.16,77.2,11400.0,75.1751,75.1751,75.0196,75.0585,11400.0
2014-01-06 13:10:00,77.21,77.38,77.21,77.37,10200.0,75.0682,75.2335,75.0682,75.2238,10200.0
2014-01-06 13:20:00,77.38,77.38,77.23,77.25,16900.0,75.2335,75.2335,75.0876,75.1071,16900.0
2014-01-06 13:30:00,77.25,77.26,77.1,77.16,7300.0,75.1071,75.1168,74.9613,75.0196,7300.0
2014-01-06 13:40:00,77.25,77.4,77.25,77.36,15400.0,75.1071,75.2529,75.1071,75.214,15400.0
2014-01-06 13:50:00,77.37,77.77,77.37,77.7,19700.0,75.2238,75.6127,75.2238,75.5446,19700.0
2014-01-06 14:00:00,77.71,77.75,77.66,77.66,9200.0,75.5543,75.5932,75.5057,75.5057,9200.0
2014-01-06 14:10:00,77.68,77.77,77.6,77.62,19600.0,75.5252,75.6127,75.4474,75.4668,19600.0
2014-01-06 14:20:00,77.63,77.7,77.51,77.52,14600.0,75.4765,75.5446,75.3599,75.3696,14600.0
2014-01-06 14:30:00,77.51,77.61,77.45,77.59,23400.0,75.3599,75.4571,75.3015,75.4377,23400.0
2014-01-06 14:40:00,77.6,77.92,77.59,77.84,40300.0,75.4474,75.7585,75.4377,75.6807,40300.0
2014-01-06 14:50:00,77.86,77.87,77.79,77.83,34700.0,75.7002,75.7099,75.6321,75.671,34700.0
2014-01-06 15:00:00,77.82,77.85,77.72,77.72,25300.0,75.6613,75.6904,75.5641,75.5641,25300.0
2014-01-06 15:10:00,77.72,77.8,77.66,77.67,34300.0,75.5641,75.6418,75.5057,75.5154,34300.0
2014-01-06 15:20:00,77.67,77.73,77.62,77.71,25200.0,75.5154,75.5738,75.4668,75.5543,25200.0
2014-01-06 15:30:00,77.69,77.71,77.49,77.55,29400.0,75.5349,75.5543,75.3404,75.3988,29400.0
2014-01-06 15:40:00,77.54,77.55,77.43,77.47,34000.0,75.389,75.3988,75.2821,75.321,34000.0
2014-01-06 15:50:00,77.46,77.55,77.37,77.38,64700.0,75.3113,75.3988,75.2238,75.2335,64700.0
2014-01-07 09:30:00,77.71,78.59,77.7,78.56,38500.0,75.5543,76.4099,75.5446,76.3808,38500.0
2014-01-07 09:40:00,78.53,78.69,78.14,78.2,21800.0,76.3516,76.5071,75.9724,76.0307,21800.0
2014-01-07 09:50:00,78.26,78.27,77.9,78.09,46400.0,76.0891,76.0988,75.7391,75.9238,46400.0
2014-01-07 10:00:00,78.11,78.28,77.95,78.11,27800.0,75.9432,76.1085,75.7877,75.9432,27800.0
2014-01-07 10:10:00,78.15,78.21,77.98,78.08,21700.0,75.9821,76.0405,75.8168,75.9141,21700.0
2014-01-07 10:20:00,78.12,78.31,77.98,78.04,16500.0,75.953,76.1377,75.8168,75.8752,16500.0
2014-01-07 10:30:00,78.04,78.16,77.9,78.08,46300.0,75.8752,75.9918,75.7391,75.9141,46300.0
2014-01-07 10:40:00,78.05,78.34,78.05,78.31,49900.0,75.8849,76.1669,75.8849,76.1377,49900.0
2014-01-07 10:50:00,78.33,78.52,78.31,78.51,22700.0,76.1571,76.3419,76.1377,76.3321,22700.0
2014-01-07 11:00:00,78.51,78.79,78.51,78.56,38500.0,76.3321,76.6044,76.3321,76.3808,38500.0
2014-01-07 11:10:00,78.56,78.59,78.48,78.52,16200.0,76.3808,76.4099,76.303,76.3419,16200.0
2014-01-07 11:20:00,78.51,78.51,78.29,78.31,10800.0,76.3321,76.3321,76.1182,76.1377,10800.0
2014-01-07 11:30:00,78.26,78.54,78.23,78.52,11300.0,76.0891,76.3613,76.0599,76.3419,11300.0
2014-01-07 11:40:00,78.51,78.56,78.35,78.37,12300.0,76.3321,76.3808,76.1766,76.196,12300.0
2014-01-07 11:50:00,78.41,78.51,78.34,78.51,10100.0,76.2349,76.3321,76.1669,76.3321,10100.0
2014-01-07 12:00:00,78.45,78.65,78.45,78.56,79300.0,76.2738,76.4683,76.2738,76.3808,79300.0
2014-01-07 12:10:00,78.55,78.55,78.43,78.48,14500.0,76.371,76.371,76.2544,76.303,14500.0
2014-01-07 12:20:00,78.48,78.5,78.31,78.35,17400.0,76.303,76.3224,76.1377,76.1766,17400.0
2014-01-07 12:30:00,78.35,78.4,78.18,78.18,20000.0,76.1766,76.2252,76.0113,76.0113,20000.0
2014-01-07 12:40:00,78.19,78.3,78.19,78.26,9100.0,76.021,76.128,76.021,76.0891,9100.0
2014-01-07 12:50:00,78.26,78.33,78.26,78.33,10200.0,76.0891,76.1571,76.0891,76.1571,10200.0
2014-01-07 13:00:00,78.33,78.42,78.32,78.37,17500.0,76.1571,76.2446,76.1474,76.196,17500.0
2014-01-07 13:10:00,78.36,78.4,78.28,78.29,5900.0,76.1863,76.2252,76.1085,76.1182,5900.0
2014-01-07 13:20:00,78.32,78.35,78.23,78.23,11500.0,76.1474,76.1766,76.0599,76.0599,11500.0
2014-01-07 13:30:00,78.25,78.25,78.1,78.18,11700.0,76.0794,76.0794,75.9335,76.0113,11700.0
2014-01-07 13:40:00,78.17,78.17,78.05,78.05,13900.0,76.0016,76.0016,75.8849,75.8849,13900.0
2014-01-07 13:50:00,78.05,78.08,77.91,77.99,14100.0,75.8849,75.9141,75.7488,75.8266,14100.0
2014-01-07 14:00:00,77.96,77.96,77.67,77.69,18500.0,75.7974,75.7974,75.5154,75.5349,18500.0
2014-01-07 14:10:00,77.69,77.89,77.59,77.85,55500.0,75.5349,75.7293,75.4377,75.6904,55500.0
2014-01-07 14:20:00,77.86,77.91,77.77,77.91,13400.0,75.7002,75.7488,75.6127,75.7488,13400.0
2014-01-07 14:30:00,77.87,78.08,77.87,78.01,31500.0,75.7099,75.9141,75.7099,75.846,31500.0
2014-01-07 14:40:00,78.0,78.14,77.98,78.12,23500.0,75.8363,75.9724,75.8168,75.953,23500.0
2014-01-07 14:50:00,78.09,78.14,78.03,78.03,14000.0,75.9238,75.9724,75.8655,75.8655,14000.0
2014-01-07 15:00:00,78.04,78.13,78.0,78.01,17700.0,75.8752,75.9627,75.8363,75.846,17700.0
2014-01-07 15:10:00,77.99,78.13,77.99,78.06,19600.0,75.8266,75.9627,75.8266,75.8946,19600.0
2014-01-07 15:20:00,78.06,78.06,77.88,77.9,24600.0,75.8946,75.8946,75.7196,75.7391,24600.0
2014-01-07 15:30:00,77.92,77.97,77.86,77.9,28100.0,75.7585,75.8071,75.7002,75.7391,28100.0
2014-01-07 15:40:00,77.9,77.93,77.81,77.86,32600.0,75.7391,75.7682,75.6516,75.7002,32600.0
2014-01-07 15:50:00,77.86,77.92,77.75,77.76,75700.0,75.7002,75.7585,75.5932,75.6029,75700.0
2014-01-08 09:30:00,77.74,78.57,77.61,78.37,27000.0,75.5835,76.3905,75.4571,76.196,27000.0
2014-01-08 09:40:00,78.39,78.45,77.59,77.63,31800.0,76.2155,76.2738,75.4377,75.4765,31800.0
2014-01-08 09:50:00,77.63,78.23,77.47,78.1,105900.0,75.4765,76.0599,75.321,75.9335,105900.0
2014-01-08 10:00:00,78.06,78.48,78.04,78.45,173100.0,75.8946,76.303,75.8752,76.2738,173100.0
2014-01-08 10:10:00,78.42,78.65,78.33,78.59,37900.0,76.2446,76.4683,76.1571,76.4099,37900.0
2014-01-08 10:20:00,78.61,78.95,78.61,78.95,66600.0,76.4294,76.7599,76.4294,76.7599,66600.0
2014-01-08 10:30:00,78.93,79.36,78.93,79.34,44500.0,76.7405,77.1586,76.7405,77.1391,44500.0
2014-01-08 10:40:00,79.22,79.27,78.58,78.58,27500.0,77.0224,77.0711,76.4002,76.4002,27500.0
2014-01-08 10:50:00,78.65,78.82,78.6,78.67,43200.0,76.4683,76.6335,76.4196,76.4877,43200.0
2014-01-08 11:00:00,78.65,78.68,78.38,78.42,47800.0,76.4683,76.4974,76.2057,76.2446,47800.0
2014-01-08 11:10:00,78.42,78.77,78.4,78.75,30100.0,76.2446,76.5849,76.2252,76.5655,30100.0
2014-01-08 11:20:00,78.79,78.95,78.76,78.91,23800.0,76.6044,76.7599,76.5752,76.721,23800.0
2014-01-08 11:30:00,78.84,79.01,78.84,78.95,19900.0,76.653,76.8183,76.653,76.7599,19900.0
2014-01-08 11:40:00,78.96,79.16,78.94,79.06,18200.0,76.7697,76.9641,76.7502,76.8669,18200.0
2014-01-08 11:50:00,79.06,79.09,78.91,79.01,18200.0,76.8669,76.896,76.721,76.8183,18200.0
2014-01-08 12:00:00,79.01,79.08,78.98,79.03,13700.0,76.8183,76.8863,76.7891,76.8377,13700.0
2014-01-08 12:10:00,79.04,79.04,78.92,78.92,16100.0,76.8474,76.8474,76.7308,76.7308,16100.0
2014-01-08 12:20:00,78.92,78.93,78.74,78.8,12400.0,76.7308,76.7405,76.5558,76.6141,12400.0
2014-01-08 12:30:00,78.78,78.87,78.73,78.77,15800.0,76.5946,76.6822,76.546,76.5849,15800.0
2014-01-08 12:40:00,78.75,79.0,78.75,78.88,25200.0,76.5655,76.8085,76.5655,76.6919,25200.0
2014-01-08 12:50:00,78.91,78.96,78.78,78.79,19800.0,76.721,76.7697,76.5946,76.6044,19800.0
2014-01-08 13:00:00,78.83,78.85,78.72,78.83,21000.0,76.6433,76.6627,76.5363,76.6433,21000.0
2014-01-08 13:10:00,78.79,78.83,78.52,78.56,18500.0,76.6044,76.6433,76.3419,76.3808,18500.0
2014-01-08 13:20:00,78.56,78.64,78.54,78.62,14500.0,76.3808,76.4585,76.3613,76.4391,14500.0
2014-01-08 13:30:00,78.63,78.77,78.62,78.75,18900.0,76.4488,76.5849,76.4391,76.5655,18900.0
2014-01-08 13:40:00,78.77,78.83,78.7,78.72,14200.0,76.5849,76.6433,76.5169,76.5363,14200.0
2014-01-08 13:50:00,78.71,78.87,78.71,78.87,16800.0,76.5266,76.6822,76.5266,76.6822,16800.0
2014-01-08 14:00:00,78.84,78.9,78.48,78.52,28900.0,76.653,76.7113,76.303,76.3419,28900.0
2014-01-08 14:10:00,78.51,78.76,78.51,78.71,33500.0,76.3321,76.5752,76.3321,76.5266,33500.0
2014-01-08 14:20:00,78.71,78.81,78.66,78.76,59200.0,76.5266,76.6238,76.478,76.5752,59200.0
2014-01-08 14:30:00,78.76,78.87,78.62,78.81,76200.0,76.5752,76.6822,76.4391,76.6238,76200.0
2014-01-08 14:40:00,78.81,78.89,78.79,78.79,49100.0,76.6238,76.7016,76.6044,76.6044,49100.0
2014-01-08 14:50:00,78.82,78.89,78.78,78.83,37300.0,76.6335,76.7016,76.5946,76.6433,37300.0
2014-01-08 15:00:00,78.83,78.85,78.64,78.7,32400.0,76.6433,76.6627,76.4585,76.5169,32400.0
2014-01-08 15:10:00,78.7,78.71,78.37,78.37,48800.0,76.5169,76.5266,76.196,76.196,48800.0
2014-01-08 15:20:00,78.35,78.39,78.2,78.22,43800.0,76.1766,76.2155,76.0307,76.0502,43800.0
2014-01-08 15:30:00,78.23,78.44,78.2,78.38,37200.0,76.0599,76.2641,76.0307,76.2057,37200.0
2014-01-08 15:40:00,78.36,78.71,78.35,78.7,46800.0,76.1863,76.5266,76.1766,76.5169,46800.0
2014-01-08 15:50:00,78.7,78.79,78.64,78.78,80800.0,76.5169,76.6044,76.4585,76.5946,80800.0
2014-01-09 09:30:00,79.36,79.43,79.01,79.08,26600.0,77.1586,77.2266,76.8183,76.8863,26600.0
2014-01-09 09:40:00,79.07,79.08,78.6,78.98,15000.0,76.8766,76.8863,76.4196,76.7891,15000.0
2014-01-09 09:50:00,78.99,79.16,78.82,79.06,19600.0,76.7988,76.9641,76.6335,76.8669,19600.0
2014-01-09 10:00:00,79.08,79.1,78.75,79.01,29600.0,76.8863,76.9058,76.5655,76.8183,29600.0
2014-01-09 10:10:00,79.01,79.01,78.63,78.85,9800.0,76.8183,76.8183,76.4488,76.6627,9800.0
2014-01-09 10:20:00,78.87,78.87,78.68,78.78,13000.0,76.6822,76.6822,76.4974,76.5946,13000.0
2014-01-09 10:30:00,78.79,78.81,78.58,78.64,12800.0,76.6044,76.6238,76.4002,76.4585,12800.0
2014-01-09 10:40:00,78.63,78.64,78.16,78.44,18500.0,76.4488,76.4585,75.9918,76.2641,18500.0
2014-01-09 10:50:00,78.39,78.43,78.16,78.37,32400.0,76.2155,76.2544,75.9918,76.196,32400.0
2014-01-09 11:00:00,78.42,78.44,77.93,78.08,27100.0,76.2446,76.2641,75.7682,75.9141,27100.0
2014-01-09 11:10:00,78.05,78.31,78.04,78.23,11400.0,75.8849,76.1377,75.8752,76.0599,11400.0
2014-01-09 11:20:00,78.21,78.33,77.96,78.28,32500.0,76.0405,76.1571,75.7974,76.1085,32500.0
2014-01-09 11:30:00,78.27,78.41,78.15,78.35,15000.0,76.0988,76.2349,75.9821,76.1766,15000.0
2014-01-09 11:40:00,78.42,78.42,78.26,78.32,16600.0,76.2446,76.2446,76.0891,76.1474,16600.0
2014-01-09 11:50:00,78.37,78.52,78.33,78.52,15600.0,76.196,76.3419,76.1571,76.3419,15600.0
2014-01-09 12:00:00,78.46,78.61,78.33,78.55,27600.0,76.2835,76.4294,76.1571,76.371,27600.0
2014-01-09 12:10:00,78.54,78.58,78.45,78.58,12500.0,76.3613,76.4002,76.2738,76.4002,12500.0
2014-01-09 12:20:00,78.57,78.72,78.49,78.51,10400.0,76.3905,76.5363,76.3127,76.3321,10400.0
2014-01-09 12:30:00,78.53,78.85,78.53,78.75,11600.0,76.3516,76.6627,76.3516,76.5655,11600.0
2014-01-09 12:40:00,78.74,78.93,78.7,78.7,8400.0,76.5558,76.7405,76.5169,76.5169,8400.0
2014-01-09 12:50:00,78.72,78.75,78.64,78.64,7300.0,76.5363,76.5655,76.4585,76.4585,7300.0
2014-01-09 13:00:00,78.66,78.75,78.58,78.65,9900.0,76.478,76.5655,76.4002,76.4683,9900.0
2014-01-09 13:10:00,78.63,78.69,78.57,78.62,6900.0,76.4488,76.5071,76.3905,76.4391,6900.0
2014-01-09 13:20:00,78.63,78.63,78.47,78.56,14900.0,76.4488,76.4488,76.2932,76.3808,14900.0
2014-01-09 13:30:00,78.57,78.65,78.44,78.52,20100.0,76.3905,76.4683,76.2641,76.3419,20100.0
2014-01-09 13:40:00,78.54,78.6,78.38,78.41,10700.0,76.3613,76.4196,76.2057,76.2349,10700.0
2014-01-09 13:50:00,78.42,78.42,78.09,78.1,35200.0,76.2446,76.2446,75.9238,75.9335,35200.0
2014-01-09 14:00:00,78.1,78.1,77.85,77.97,29500.0,75.9335,75.9335,75.6904,75.8071,29500.0
2014-01-09 14:10:00,77.97,78.3,77.96,78.17,24100.0,75.8071,76.128,75.7974,76.0016,24100.0
2014-01-09 14:20:00,78.16,78.29,78.15,78.2,21400.0,75.9918,76.1182,75.9821,76.0307,21400.0
2014-01-09 14:30:00,78.2,78.27,78.17,78.24,17100.0,76.0307,76.0988,76.0016,76.0696,17100.0
2014-01-09 14:40:00,78.24,78.31,78.18,78.2,28600.0,76.0696,76.1377,76.0113,76.0307,28600.0
2014-01-09 14:50:00,78.21,78.28,78.19,78.26,24300.0,76.0405,76.1085,76.021,76.0891,24300.0
2014-01-09 15:00:00,78.28,78.39,78.26,78.29,14900.0,76.1085,76.2155,76.0891,76.1182,14900.0
2014-01-09 15:10:00,78.28,78.48,78.2,78.44,26300.0,76.1085,76.303,76.0307,76.2641,26300.0
2014-01-09 15:20:00,78.47,78.57,78.35,78.52,31100.0,76.2932,76.3905,76.1766,76.3419,31100.0
2014-01-09 15:30:00,78.52,78.52,78.28,78.34,27500.0,76.3419,76.3419,76.1085,76.1669,27500.0
2014-01-09 15:40:00,78.39,78.39,78.16,78.2,53400.0,76.2155,76.2155,75.9918,76.0307,53400.0
2014-01-09 15:50:00,78.21,78.3,78.15,78.24,102000.0,76.0405,76.128,75.9821,76.0696,102000.0
2014-01-10 09:30:00,78.18,78.95,78.14,78.79,35600.0,76.0113,76.7599,75.9724,76.6044,35600.0
2014-01-10 09:40:00,78.7,78.75,78.07,78.67,47600.0,76.5169,76.5655,75.9043,76.4877,47600.0
2014-01-10 09:50:00,78.69,78.89,78.62,78.86,22500.0,76.5071,76.7016,76.4391,76.6724,22500.0
2014-01-10 10:00:00,78.86,78.86,78.53,78.63,18100.0,76.6724,76.6724,76.3516,76.4488,18100.0
2014-01-10 10:10:00,78.69,78.89,78.38,78.85,26000.0,76.5071,76.7016,76.2057,76.6627,26000.0
2014-01-10 10:20:00,78.89,79.04,78.45,78.68,58900.0,76.7016,76.8474,76.2738,76.4974,58900.0
2014-01-10 10:30:00,78.65,78.74,78.48,78.52,10800.0,76.4683,76.5558,76.303,76.3419,10800.0
2014-01-10 10:40:00,78.55,78.78,78.53,78.75,15900.0,76.371,76.5946,76.3516,76.5655,15900.0
2014-01-10 10:50:00,78.79,79.16,78.76,79.0,32600.0,76.6044,76.9641,76.5752,76.8085,32600.0
2014-01-10 11:00:00,78.97,79.01,78.64,78.7,19800.0,76.7794,76.8183,76.4585,76.5169,19800.0
2014-01-10 11:10:00,78.74,79.04,78.71,79.01,22400.0,76.5558,76.8474,76.5266,76.8183,22400.0
2014-01-10 11:20:00,79.0,79.05,78.86,78.99,12300.0,76.8085,76.8572,76.6724,76.7988,12300.0
2014-01-10 11:30:00,79.0,79.0,78.74,78.77,27000.0,76.8085,76.8085,76.5558,76.5849,27000.0
2014-01-10 11:40:00,78.79,78.92,78.75,78.84,10600.0,76.6044,76.7308,76.5655,76.653,10600.0
2014-01-10 11:50:00,78.81,78.88,78.71,78.85,14900.0,76.6238,76.6919,76.5266,76.6627,14900.0
2014-01-10 12:00:00,78.89,78.93,78.73,78.93,7800.0,76.7016,76.7405,76.546,76.7405,7800.0
2014-01-10 12:10:00,78.93,78.93,78.78,78.84,16000.0,76.7405,76.7405,76.5946,76.653,16000.0
2014-01-10 12:20:00,78.88,78.98,78.85,78.89,9200.0,76.6919,76.7891,76.6627,76.7016,9200.0
2014-01-10 12:30:00,78.91,78.99,78.88,78.96,14700.0,76.721,76.7988,76.6919,76.7697,14700.0
2014-01-10 12:40:00,78.99,79.11,78.96,79.02,14000.0,76.7988,76.9155,76.7697,76.828,14000.0
2014-01-10 12:50:00,79.02,79.05,78.81,78.81,10300.0,76.828,76.8572,76.6238,76.6238,10300.0
2014-01-10 13:00:00,78.8,78.95,78.76,78.95,12400.0,76.6141,76.7599,76.5752,76.7599,12400.0
2014-01-10 13:10:00,78.95,79.06,78.92,79.06,19100.0,76.7599,76.8669,76.7308,76.8669,19100.0
2014-01-10 13:20:00,79.06,79.12,79.02,79.11,15700.0,76.8669,76.9252,76.828,76.9155,15700.0
2014-01-10 13:30:00,79.12,79.27,79.11,79.27,12000.0,76.9252,77.0711,76.9155,77.0711,12000.0
2014-01-10 13:40:00,79.27,79.29,78.99,79.13,23100.0,77.0711,77.0905,76.7988,76.9349,23100.0
2014-01-10 13:50:00,79.15,79.21,79.0,79.0,10300.0,76.9544,77.0127,76.8085,76.8085,10300.0
2014-01-10 14:00:00,79.01,79.2,79.01,79.2,10500.0,76.8183,77.003,76.8183,77.003,10500.0
2014-01-10 14:10:00,79.23,79.26,79.2,79.23,10800.0,77.0322,77.0613,77.003,77.0322,10800.0
2014-01-10 14:20:00,79.24,79.25,79.02,79.06,12900.0,77.0419,77.0516,76.828,76.8669,12900.0
2014-01-10 14:30:00,79.06,79.19,79.06,79.06,10000.0,76.8669,76.9933,76.8669,76.8669,10000.0
2014-01-10 14:40:00,79.08,79.11,78.86,78.86,24600.0,76.8863,76.9155,76.6724,76.6724,24600.0
2014-01-10 14:50:00,78.92,78.93,78.78,78.78,16300.0,76.7308,76.7405,76.5946,76.5946,16300.0
2014-01-10 15:00:00,78.79,79.06,78.79,79.01,22800.0,76.6044,76.8669,76.6044,76.8183,22800.0
2014-01-10 15:10:00,79.0,79.25,79.0,79.2,19500.0,76.8085,77.0516,76.8085,77.003,19500.0
2014-01-10 15:20:00,79.2,79.27,79.15,79.17,17800.0,77.003,77.0711,76.9544,76.9738,17800.0
2014-01-10 15:30:00,79.18,79.33,79.09,79.12,53600.0,76.9836,77.1294,76.896,76.9252,53600.0
2014-01-10 15:40:00,79.13,79.13,78.96,79.0,65100.0,76.9349,76.9349,76.7697,76.8085,65100.0
2014-01-10 15:50:00,79.0,79.17,78.96,79.14,63400.0,76.8085,76.9738,76.7697,76.9447,63400.0
2014-01-13 09:30:00,79.04,79.27,78.88,79.06,38000.0,76.8474,77.0711,76.6919,76.8669,38000.0
2014-01-13 09:40:00,79.01,79.11,78.63,78.77,20600.0,76.8183,76.9155,76.4488,76.5849,20600.0
2014-01-13 09:50:00,78.82,78.85,78.55,78.59,13000.0,76.6335,76.6627,76.371,76.4099,13000.0
2014-01-13 10:00:00,78.59,79.19,78.59,79.06,19600.0,76.4099,76.9933,76.4099,76.8669,19600.0
2014-01-13 10:10:00,79.05,79.46,79.05,79.44,39500.0,76.8572,77.2558,76.8572,77.2363,39500.0
2014-01-13 10:20:00,79.5,79.5,79.12,79.35,21500.0,77.2947,77.2947,76.9252,77.1488,21500.0
2014-01-13 10:30:00,79.36,79.49,79.19,79.47,71900.0,77.1586,77.285,76.9933,77.2655,71900.0
2014-01-13 10:40:00,79.45,79.55,79.36,79.46,79000.0,77.2461,77.3433,77.1586,77.2558,79000.0
2014-01-13 10:50:00,79.48,79.62,79.47,79.51,9600.0,77.2752,77.4113,77.2655,77.3044,9600.0
2014-01-13 11:00:00,79.5,79.56,79.4,79.52,11700.0,77.2947,77.353,77.1974,77.3141,11700.0
2014-01-13 11:10:00,79.47,79.64,79.4,79.55,24000.0,77.2655,77.4308,77.1974,77.3433,24000.0
2014-01-13 11:20:00,79.53,79.53,79.21,79.21,11900.0,77.3238,77.3238,77.0127,77.0127,11900.0
2014-01-13 11:30:00,79.21,79.21,78.96,79.12,28800.0,77.0127,77.0127,76.7697,76.9252,28800.0
2014-01-13 11:40:00,79.2,79.2,79.03,79.08,13400.0,77.003,77.003,76.8377,76.8863,13400.0
2014-01-13 11:50:00,79.03,79.11,78.8,78.88,25100.0,76.8377,76.9155,76.6141,76.6919,25100.0
2014-01-13 12:00:00,78.88,78.88,78.57,78.67,20800.0,76.6919,76.6919,76.3905,76.4877,20800.0
2014-01-13 12:10:00,78.68,78.81,78.67,78.75,12900.0,76.4974,76.6238,76.4877,76.5655,12900.0
2014-01-13 12:20:00,78.72,78.76,78.5,78.56,21600.0,76.5363,76.5752,76.3224,76.3808,21600.0
2014-01-13 12:30:00,78.52,78.54,78.43,78.5,17600.0,76.3419,76.3613,76.2544,76.3224,17600.0
2014-01-13 12:40:00,78.5,78.61,78.5,78.54,9900.0,76.3224,76.4294,76.3224,76.3613,9900.0
2014-01-13 12:50:00,78.52,78.58,78.43,78.43,17000.0,76.3419,76.4002,76.2544,76.2544,17000.0
2014-01-13 13:00:00,78.43,78.63,78.36,78.57,17000.0,76.2544,76.4488,76.1863,76.3905,17000.0
2014-01-13 13:10:00,78.61,78.66,78.43,78.43,14400.0,76.4294,76.478,76.2544,76.2544,14400.0
2014-01-13 13:20:00,78.49,78.72,78.48,78.62,9800.0,76.3127,76.5363,76.303,76.4391,9800.0
2014-01-13 13:30:00,78.61,78.61,78.33,78.35,10700.0,76.4294,76.4294,76.1571,76.1766,10700.0
2014-01-13 13:40:00,78.4,78.47,78.21,78.26,15900.0,76.2252,76.2932,76.0405,76.0891,15900.0
2014-01-13 13:50:00,78.21,78.37,78.19,78.37,20500.0,76.0405,76.196,76.021,76.196,20500.0
2014-01-13 14:00:00,78.37,78.4,78.17,78.2,21600.0,76.196,76.2252,76.0016,76.0307,21600.0
2014-01-13 14:10:00,78.23,78.28,78.05,78.05,20200.0,76.0599,76.1085,75.8849,75.8849,20200.0
2014-01-13 14:20:00,78.06,78.14,77.87,77.95,27300.0,75.8946,75.9724,75.7099,75.7877,27300.0
2014-01-13 14:30:00,77.96,78.03,77.94,78.0,17700.0,75.7974,75.8655,75.7779,75.8363,17700.0
2014-01-13 14:40:00,78.0,78.06,77.75,77.76,35700.0,75.8363,75.8946,75.5932,75.6029,35700.0
2014-01-13 14:50:00,77.76,77.77,77.33,77.39,51100.0,75.6029,75.6127,75.1849,75.2432,51100.0
2014-01-13 15:00:00,77.39,77.44,77.01,77.08,55700.0,75.2432,75.2918,74.8737,74.9418,55700.0
2014-01-13 15:10:00,77.08,77.16,76.85,77.03,67600.0,74.9418,75.0196,74.7182,74.8932,67600.0
2014-01-13 15:20:00,77.06,77.16,76.89,77.06,46700.0,74.9224,75.0196,74.7571,74.9224,46700.0
2014-01-13 15:30:00,77.06,77.15,76.92,76.92,64300.0,74.9224,75.0099,74.7862,74.7862,64300.0
2014-01-13 15:40:00,76.9,76.93,76.79,76.89,81300.0,74.7668,74.796,74.6599,74.7571,81300.0
2014-01-13 15:50:00,76.88,77.11,76.88,77.08,128600.0,74.7474,74.971,74.7474,74.9418,128600.0
2014-01-14 09:30:00,77.99,78.25,77.75,77.89,33700.0,75.8266,76.0794,75.5932,75.7293,33700.0
2014-01-14 09:40:00,77.79,77.97,77.26,77.75,28400.0,75.6321,75.8071,75.1168,75.5932,28400.0
2014-01-14 09:50:00,77.75,77.81,77.16,77.71,26800.0,75.5932,75.6516,75.0196,75.5543,26800.0
2014-01-14 10:00:00,77.7,78.11,77.63,78.03,29500.0,75.5446,75.9432,75.4765,75.8655,29500.0
2014-01-14 10:10:00,78.03,78.04,77.74,78.03,60600.0,75.8655,75.8752,75.5835,75.8655,60600.0
2014-01-14 10:20:00,78.01,78.14,77.87,78.14,24300.0,75.846,75.9724,75.7099,75.9724,24300.0
2014-01-14 10:30:00,78.14,78.17,77.78,77.8,22700.0,75.9724,76.0016,75.6224,75.6418,22700.0
2014-01-14 10:40:00,77.73,78.12,77.73,77.96,23700.0,75.5738,75.953,75.5738,75.7974,23700.0
2014-01-14 10:50:00,78.01,78.2,77.98,78.17,25000.0,75.846,76.0307,75.8168,76.0016,25000.0
2014-01-14 11:00:00,78.19,78.24,78.02,78.08,39700.0,76.021,76.0696,75.8557,75.9141,39700.0
2014-01-14 11:10:00,78.03,78.33,78.0,78.31,35800.0,75.8655,76.1571,75.8363,76.1377,35800.0
2014-01-14 11:20:00,78.34,78.44,78.03,78.2,41600.0,76.1669,76.2641,75.8655,76.0307,41600.0
2014-01-14 11:30:00,78.2,78.33,78.09,78.25,18000.0,76.0307,76.1571,75.9238,76.0794,18000.0
2014-01-14 11:40:00,78.25,78.41,78.24,78.41,17300.0,76.0794,76.2349,76.0696,76.2349,17300.0
2014-01-14 11:50:00,78.4,78.4,78.07,78.13,20700.0,76.2252,76.2252,75.9043,75.9627,20700.0
2014-01-14 12:00:00,78.15,78.38,78.15,78.2,14100.0,75.9821,76.2057,75.9821,76.0307,14100.0
2014-01-14 12:10:00,78.19,78.45,78.16,78.34,18800.0,76.021,76.2738,75.9918,76.1669,18800.0
2014-01-14 12:20:00,78.35,78.54,78.33,78.54,23200.0,76.1766,76.3613,76.1571,76.3613,23200.0
2014-01-14 12:30:00,78.54,78.54,78.3,78.35,22700.0,76.3613,76.3613,76.128,76.1766,22700.0
2014-01-14 12:40:00,78.32,78.4,78.17,78.29,22100.0,76.1474,76.2252,76.0016,76.1182,22100.0
2014-01-14 12:50:00,78.29,78.31,78.15,78.19,14000.0,76.1182,76.1377,75.9821,76.021,14000.0
2014-01-14 13:00:00,78.22,78.32,78.14,78.31,21200.0,76.0502,76.1474,75.9724,76.1377,21200.0
2014-01-14 13:10:00,78.32,78.38,78.23,78.38,21600.0,76.1474,76.2057,76.0599,76.2057,21600.0
2014-01-14 13:20:00,78.37,78.41,78.28,78.37,14300.0,76.196,76.2349,76.1085,76.196,14300.0
2014-01-14 13:30:00,78.39,78.58,78.37,78.53,13700.0,76.2155,76.4002,76.196,76.3516,13700.0
2014-01-14 13:40:00,78.56,78.63,78.29,78.35,19600.0,76.3808,76.4488,76.1182,76.1766,19600.0
2014-01-14 13:50:00,78.35,78.42,78.27,78.42,16000.0,76.1766,76.2446,76.0988,76.2446,16000.0
2014-01-14 14:00:00,78.44,78.47,78.33,78.33,15100.0,76.2641,76.2932,76.1571,76.1571,15100.0
2014-01-14 14:10:00,78.32,78.33,78.22,78.31,15700.0,76.1474,76.1571,76.0502,76.1377,15700.0
2014-01-14 14:20:00,78.29,78.44,78.25,78.44,21900.0,76.1182,76.2641,76.0794,76.2641,21900.0
2014-01-14 14:30:00,78.44,78.55,78.41,78.54,15400.0,76.2641,76.371,76.2349,76.3613,15400.0
2014-01-14 14:40:00,78.53,78.58,78.44,78.54,16300.0,76.3516,76.4002,76.2641,76.3613,16300.0
2014-01-14 14:50:00,78.55,78.58,78.39,78.42,24400.0,76.371,76.4002,76.2155,76.2446,24400.0
2014-01-14 15:00:00,78.45,78.58,78.44,78.58,18100.0,76.2738,76.4002,76.2641,76.4002,18100.0
2014-01-14 15:10:00,78.57,78.61,78.51,78.59,24600.0,76.3905,76.4294,76.3321,76.4099,24600.0
2014-01-14 15:20:00,78.6,78.74,78.59,78.7,33700.0,76.4196,76.5558,76.4099,76.5169,33700.0
2014-01-14 15:30:00,78.7,78.76,78.61,78.69,33600.0,76.5169,76.5752,76.4294,76.5071,33600.0
2014-01-14 15:40:00,78.71,78.75,78.64,78.65,38300.0,76.5266,76.5655,76.4585,76.4683,38300.0
2014-01-14 15:50:00,78.66,78.82,78.58,78.8,81000.0,76.478,76.6335,76.4002,76.6141,81000.0
2014-01-15 09:30:00,79.68,80.13,79.35,79.47,127800.0,77.4697,77.9072,77.1488,77.2655,127800.0
2014-01-15 09:40:00,79.47,79.79,79.39,79.53,52400.0,77.2655,77.5766,77.1877,77.3238,52400.0
2014-01-15 09:50:00,79.56,79.85,79.54,79.83,84600.0,77.353,77.635,77.3336,77.6155,84600.0
2014-01-15 10:00:00,79.85,80.0,79.84,79.95,90900.0,77.635,77.7808,77.6252,77.7322,90900.0
2014-01-15 10:10:00,79.94,79.95,79.6,79.69,115000.0,77.7225,77.7322,77.3919,77.4794,115000.0
2014-01-15 10:20:00,79.73,80.2,79.57,80.1,71500.0,77.5183,77.9753,77.3627,77.878,71500.0
2014-01-15 10:30:00,80.1,80.44,80.0,80.2,127600.0,77.878,78.2086,77.7808,77.9753,127600.0
2014-01-15 10:40:00,80.19,80.68,80.16,80.67,51500.0,77.9655,78.4419,77.9364,78.4322,51500.0
2014-01-15 10:50:00,80.63,80.87,80.53,80.69,39700.0,78.3933,78.6267,78.2961,78.4517,39700.0
2014-01-15 11:00:00,80.74,80.88,80.55,80.74,25900.0,78.5003,78.6364,78.3155,78.5003,25900.0
2014-01-15 11:10:00,80.76,80.84,80.65,80.8,21400.0,78.5197,78.5975,78.4128,78.5586,21400.0
2014-01-15 11:20:00,80.82,80.93,80.45,80.74,30300.0,78.5781,78.685,78.2183,78.5003,30300.0
2014-01-15 11:30:00,80.78,80.87,80.68,80.83,22000.0,78.5392,78.6267,78.4419,78.5878,22000.0
2014-01-15 11:40:00,80.85,81.0,80.75,80.84,28400.0,78.6072,78.7531,78.51,78.5975,28400.0
2014-01-15 11:50:00,80.83,80.93,80.79,80.84,24100.0,78.5878,78.685,78.5489,78.5975,24100.0
2014-01-15 12:00:00,80.83,80.98,80.81,80.93,33700.0,78.5878,78.7336,78.5683,78.685,33700.0
2014-01-15 12:10:00,80.94,81.28,80.94,81.28,79500.0,78.6947,79.0253,78.6947,79.0253,79500.0
2014-01-15 12:20:00,81.26,81.29,81.11,81.22,20600.0,79.0059,79.035,78.86,78.967,20600.0
2014-01-15 12:30:00,81.22,81.33,81.14,81.24,27400.0,78.967,79.0739,78.8892,78.9864,27400.0
2014-01-15 12:40:00,81.23,81.37,81.14,81.36,30700.0,78.9767,79.1128,78.8892,79.1031,30700.0
2014-01-15 12:50:00,81.37,81.73,81.37,81.6,134600.0,79.1128,79.4628,79.1128,79.3364,134600.0
2014-01-15 13:00:00,81.61,81.67,81.47,81.51,39100.0,79.3461,79.4045,79.21,79.2489,39100.0
2014-01-15 13:10:00,81.48,81.51,81.28,81.4,25500.0,79.2198,79.2489,79.0253,79.142,25500.0
2014-01-15 13:20:00,81.4,81.4,81.12,81.22,22600.0,79.142,79.142,78.8697,78.967,22600.0
2014-01-15 13:30:00,81.22,81.53,81.19,81.5,39400.0,78.967,79.2684,78.9378,79.2392,39400.0
2014-01-15 13:40:00,81.5,81.57,81.43,81.55,38400.0,79.2392,79.3073,79.1711,79.2878,38400.0
2014-01-15 13:50:00,81.56,81.65,81.53,81.65,26300.0,79.2975,79.385,79.2684,79.385,26300.0
2014-01-15 14:00:00,81.64,81.65,81.51,81.52,27100.0,79.3753,79.385,79.2489,79.2586,27100.0
2014-01-15 14:10:00,81.5,81.65,81.42,81.65,29400.0,79.2392,79.385,79.1614,79.385,29400.0
2014-01-15 14:20:00,81.62,81.83,81.62,81.83,56400.0,79.3559,79.56,79.3559,79.56,56400.0
2014-01-15 14:30:00,81.84,81.87,81.8,81.85,37500.0,79.5698,79.5989,79.5309,79.5795,37500.0
2014-01-15 14:40:00,81.84,82.0,81.8,81.99,33400.0,79.5698,79.7253,79.5309,79.7156,33400.0
2014-01-15 14:50:00,81.99,82.0,81.63,81.67,71100.0,79.7156,79.7253,79.3656,79.4045,71100.0
2014-01-15 15:00:00,81.7,81.96,81.68,81.95,37300.0,79.4336,79.6864,79.4142,79.6767,37300.0
2014-01-15 15:10:00,81.94,81.96,81.76,81.76,36500.0,79.667,79.6864,79.492,79.492,36500.0
2014-01-15 15:20:00,81.78,81.85,81.51,81.85,41200.0,79.5114,79.5795,79.2489,79.5795,41200.0
2014-01-15 15:30:00,81.85,81.88,81.75,81.77,48800.0,79.5795,79.6087,79.4823,79.5017,48800.0
2014-01-15 15:40:00,81.78,81.79,81.67,81.67,87900.0,79.5114,79.5212,79.4045,79.4045,87900.0
2014-01-15 15:50:00,81.67,81.79,81.59,81.68,119300.0,79.4045,79.5212,79.3267,79.4142,119300.0
2014-01-16 09:30:00,81.74,82.15,81.4,81.85,37100.0,79.4725,79.8712,79.142,79.5795,37100.0
2014-01-16 09:40:00,81.78,82.16,81.72,82.08,38800.0,79.5114,79.8809,79.4531,79.8031,38800.0
2014-01-16 09:50:00,82.06,82.57,82.02,82.22,47300.0,79.7837,80.2795,79.7448,79.9392,47300.0
2014-01-16 10:00:00,82.11,82.18,81.79,81.96,66700.0,79.8323,79.9003,79.5212,79.6864,66700.0
2014-01-16 10:10:00,81.9,82.08,81.77,82.08,19300.0,79.6281,79.8031,79.5017,79.8031,19300.0
2014-01-16 10:20:00,82.08,82.24,82.04,82.15,35400.0,79.8031,79.9587,79.7642,79.8712,35400.0
2014-01-16 10:30:00,82.14,82.24,81.88,81.97,90300.0,79.8614,79.9587,79.6087,79.6962,90300.0
2014-01-16 10:40:00,81.97,82.07,81.5,81.57,40800.0,79.6962,79.7934,79.2392,79.3073,40800.0
2014-01-16 10:50:00,81.6,81.6,81.31,81.57,44800.0,79.3364,79.3364,79.0545,79.3073,44800.0
2014-01-16 11:00:00,81.52,81.89,81.35,81.89,38800.0,79.2586,79.6184,79.0934,79.6184,38800.0
2014-01-16 11:10:00,81.86,81.91,81.47,81.73,33100.0,79.5892,79.6378,79.21,79.4628,33100.0
2014-01-16 11:20:00,81.73,81.8,81.61,81.79,20800.0,79.4628,79.5309,79.3461,79.5212,20800.0
2014-01-16 11:30:00,81.79,82.0,81.78,81.95,27300.0,79.5212,79.7253,79.5114,79.6767,27300.0
2014-01-16 11:40:00,81.93,81.94,81.77,81.85,30300.0,79.6573,79.667,79.5017,79.5795,30300.0
2014-01-16 11:50:00,81.85,81.85,81.59,81.76,43500.0,79.5795,79.5795,79.3267,79.492,43500.0
2014-01-16 12:00:00,81.76,81.86,81.59,81.8,33900.0,79.492,79.5892,79.3267,79.5309,33900.0
2014-01-16 12:10:00,81.84,81.89,81.55,81.66,27900.0,79.5698,79.6184,79.2878,79.3948,27900.0
2014-01-16 12:20:00,81.64,81.73,81.61,81.69,26100.0,79.3753,79.4628,79.3461,79.4239,26100.0
2014-01-16 12:30:00,81.7,81.83,81.64,81.64,21600.0,79.4336,79.56,79.3753,79.3753,21600.0
2014-01-16 12:40:00,81.62,81.83,81.56,81.83,61500.0,79.3559,79.56,79.2975,79.56,61500.0
2014-01-16 12:50:00,81.81,82.08,81.75,81.92,87700.0,79.5406,79.8031,79.4823,79.6475,87700.0
2014-01-16 13:00:00,81.95,82.27,81.92,82.23,28800.0,79.6767,79.9878,79.6475,79.9489,28800.0
2014-01-16 13:10:00,82.21,82.23,81.99,82.17,19800.0,79.9295,79.9489,79.7156,79.8906,19800.0
2014-01-16 13:20:00,82.14,82.15,81.86,81.92,26600.0,79.8614,79.8712,79.5892,79.6475,26600.0
2014-01-16 13:30:00,81.96,82.01,81.91,81.94,14600.0,79.6864,79.735,79.6378,79.667,14600.0
2014-01-16 13:40:00,81.93,81.99,81.82,81.87,29200.0,79.6573,79.7156,79.5503,79.5989,29200.0
2014-01-16 13:50:00,81.87,82.02,81.83,81.91,15600.0,79.5989,79.7448,79.56,79.6378,15600.0
2014-01-16 14:00:00,81.9,82.01,81.9,81.91,19500.0,79.6281,79.735,79.6281,79.6378,19500.0
2014-01-16 14:10:00,81.93,82.02,81.79,81.79,23100.0,79.6573,79.7448,79.5212,79.5212,23100.0
2014-01-16 14:20:00,81.75,81.89,81.56,81.6,44100.0,79.4823,79.6184,79.2975,79.3364,44100.0
2014-01-16 14:30:00,81.57,81.63,81.54,81.59,30200.0,79.3073,79.3656,79.2781,79.3267,30200.0
2014-01-16 14:40:00,81.6,81.62,81.58,81.61,22000.0,79.3364,79.3559,79.317,79.3461,22000.0
2014-01-16 14:50:00,81.61,81.92,81.59,81.91,28700.0,79.3461,79.6475,79.3267,79.6378,28700.0
2014-01-16 15:00:00,81.91,82.02,81.9,81.94,24400.0,79.6378,79.7448,79.6281,79.667,24400.0
2014-01-16 15:10:00,81.96,82.01,81.83,81.84,25600.0,79.6864,79.735,79.56,79.5698,25600.0
2014-01-16 15:20:00,81.86,81.94,81.78,81.81,27400.0,79.5892,79.667,79.5114,79.5406,27400.0
2014-01-16 15:30:00,81.81,81.95,81.75,81.79,50000.0,79.5406,79.6767,79.4823,79.5212,50000.0
2014-01-16 15:40:00,81.8,81.84,81.75,81.8,49700.0,79.5309,79.5698,79.4823,79.5309,49700.0
2014-01-16 15:50:00,81.8,82.07,81.79,82.01,147800.0,79.5309,79.7934,79.5212,79.735,147800.0
2014-01-17 09:30:00,81.9,82.22,81.75,82.05,52100.0,79.6281,79.9392,79.4823,79.7739,52100.0
2014-01-17 09:40:00,82.0,82.0,81.47,81.47,32300.0,79.7253,79.7253,79.21,79.21,32300.0
2014-01-17 09:50:00,81.42,81.64,81.35,81.48,27600.0,79.1614,79.3753,79.0934,79.2198,27600.0
2014-01-17 10:00:00,81.44,81.44,81.04,81.17,58600.0,79.1809,79.1809,78.792,78.9183,58600.0
2014-01-17 10:10:00,81.23,81.45,81.21,81.34,73300.0,78.9767,79.1906,78.9572,79.0836,73300.0
2014-01-17 10:20:00,81.38,81.7,81.34,81.61,38300.0,79.1225,79.4336,79.0836,79.3461,38300.0
2014-01-17 10:30:00,81.64,81.75,81.47,81.75,24000.0,79.3753,79.4823,79.21,79.4823,24000.0
2014-01-17 10:40:00,81.75,81.77,81.53,81.64,110100.0,79.4823,79.5017,79.2684,79.3753,110100.0
2014-01-17 10:50:00,81.64,81.7,81.48,81.48,21300.0,79.3753,79.4336,79.2198,79.2198,21300.0
2014-01-17 11:00:00,81.51,81.52,81.28,81.33,31200.0,79.2489,79.2586,79.0253,79.0739,31200.0
2014-01-17 11:10:00,81.33,81.42,81.26,81.42,21900.0,79.0739,79.1614,79.0059,79.1614,21900.0
2014-01-17 11:20:00,81.42,81.52,81.3,81.38,16300.0,79.1614,79.2586,79.0447,79.1225,16300.0
2014-01-17 11:30:00,81.4,81.57,81.4,81.48,14200.0,79.142,79.3073,79.142,79.2198,14200.0
2014-01-17 11:40:00,81.48,81.56,81.36,81.43,12800.0,79.2198,79.2975,79.1031,79.1711,12800.0
2014-01-17 11:50:00,81.41,81.49,81.41,81.48,7300.0,79.1517,79.2295,79.1517,79.2198,7300.0
2014-01-17 12:00:00,81.47,81.47,81.36,81.39,15500.0,79.21,79.21,79.1031,79.1322,15500.0
2014-01-17 12:10:00,81.38,81.45,81.34,81.44,10700.0,79.1225,79.1906,79.0836,79.1809,10700.0
2014-01-17 12:20:00,81.39,81.45,81.35,81.43,8800.0,79.1322,79.1906,79.0934,79.1711,8800.0
2014-01-17 12:30:00,81.43,81.44,81.37,81.43,6000.0,79.1711,79.1809,79.1128,79.1711,6000.0
2014-01-17 12:40:00,81.42,81.54,81.42,81.53,8600.0,79.1614,79.2781,79.1614,79.2684,8600.0
2014-01-17 12:50:00,81.55,81.55,81.42,81.43,10300.0,79.2878,79.2878,79.1614,79.1711,10300.0
2014-01-17 13:00:00,81.45,81.56,81.43,81.49,7700.0,79.1906,79.2975,79.1711,79.2295,7700.0
2014-01-17 13:10:00,81.47,81.51,81.3,81.46,17300.0,79.21,79.2489,79.0447,79.2003,17300.0
2014-01-17 13:20:00,81.51,81.52,81.47,81.49,7900.0,79.2489,79.2586,79.21,79.2295,7900.0
2014-01-17 13:30:00,81.49,81.68,81.45,81.67,15000.0,79.2295,79.4142,79.1906,79.4045,15000.0
2014-01-17 13:40:00,81.66,81.84,81.66,81.84,28600.0,79.3948,79.5698,79.3948,79.5698,28600.0
2014-01-17 13:50:00,81.82,82.02,81.78,82.0,16700.0,79.5503,79.7448,79.5114,79.7253,16700.0
2014-01-17 14:00:00,82.01,82.03,81.97,82.03,17800.0,79.735,79.7545,79.6962,79.7545,17800.0
2014-01-17 14:10:00,82.03,82.03,81.88,81.89,11800.0,79.7545,79.7545,79.6087,79.6184,11800.0
2014-01-17 14:20:00,81.9,81.91,81.74,81.8,13200.0,79.6281,79.6378,79.4725,79.5309,13200.0
2014-01-17 14:30:00,81.75,81.78,81.48,81.61,35100.0,79.4823,79.5114,79.2198,79.3461,35100.0
2014-01-17 14:40:00,81.62,81.63,81.45,81.55,19700.0,79.3559,79.3656,79.1906,79.2878,19700.0
2014-01-17 14:50:00,81.52,81.53,81.3,81.33,8400.0,79.2586,79.2684,79.0447,79.0739,8400.0
2014-01-17 15:00:00,81.33,81.37,81.27,81.27,19900.0,79.0739,79.1128,79.0156,79.0156,19900.0
2014-01-17 15:10:00,81.3,81.33,81.24,81.29,20900.0,79.0447,79.0739,78.9864,79.035,20900.0
2014-01-17 15:20:00,81.27,81.29,81.16,81.16,17600.0,79.0156,79.035,78.9086,78.9086,17600.0
2014-01-17 15:30:00,81.17,81.17,81.01,81.03,45100.0,78.9183,78.9183,78.7628,78.7822,45100.0
2014-01-17 15:40:00,81.03,81.13,80.84,81.1,105100.0,78.7822,78.8795,78.5975,78.8503,105100.0
2014-01-17 15:50:00,81.1,81.14,81.04,81.09,116100.0,78.8503,78.8892,78.792,78.8406,116100.0
2014-01-21 09:30:00,82.29,82.29,81.83,81.83,62100.0,80.0073,80.0073,79.56,79.56,62100.0
2014-01-21 09:40:00,81.87,81.9,81.21,81.41,38100.0,79.5989,79.6281,78.9572,79.1517,38100.0
2014-01-21 09:50:00,81.44,81.5,81.18,81.42,55800.0,79.1809,79.2392,78.9281,79.1614,55800.0
2014-01-21 10:00:00,81.47,81.86,81.38,81.8,26100.0,79.21,79.5892,79.1225,79.5309,26100.0
2014-01-21 10:10:00,81.84,81.84,81.45,81.63,47900.0,79.5698,79.5698,79.1906,79.3656,47900.0
2014-01-21 10:20:00,81.66,81.71,81.18,81.21,12800.0,79.3948,79.4434,78.9281,78.9572,12800.0
2014-01-21 10:30:00,81.18,81.18,80.91,81.12,29000.0,78.9281,78.9281,78.6656,78.8697,29000.0
2014-01-21 10:40:00,81.11,81.32,81.0,81.05,51300.0,78.86,79.0642,78.7531,78.8017,51300.0
2014-01-21 10:50:00,81.05,81.1,80.83,81.1,16000.0,78.8017,78.8503,78.5878,78.8503,16000.0
2014-01-21 11:00:00,81.1,81.22,80.88,80.9,15300.0,78.8503,78.967,78.6364,78.6558,15300.0
2014-01-21 11:10:00,80.83,80.88,80.45,80.61,19900.0,78.5878,78.6364,78.2183,78.3739,19900.0
2014-01-21 11:20:00,80.61,80.74,80.53,80.7,18100.0,78.3739,78.5003,78.2961,78.4614,18100.0
2014-01-21 11:30:00,80.69,80.93,80.57,80.93,14200.0,78.4517,78.685,78.335,78.685,14200.0
2014-01-21 11:40:00,80.93,81.25,80.93,81.22,37100.0,78.685,78.9961,78.685,78.967,37100.0
2014-01-21 11:50:00,81.22,81.22,80.86,80.97,11300.0,78.967,78.967,78.6169,78.7239,11300.0
2014-01-21 12:00:00,80.98,80.98,80.6,80.76,8100.0,78.7336,78.7336,78.3642,78.5197,8100.0
2014-01-21 12:10:00,80.77,80.91,80.75,80.87,6500.0,78.5294,78.6656,78.51,78.6267,6500.0
2014-01-21 12:20:00,80.91,81.09,80.83,80.99,17800.0,78.6656,78.8406,78.5878,78.7433,17800.0
2014-01-21 12:30:00,80.99,81.18,80.92,81.18,34500.0,78.7433,78.9281,78.6753,78.9281,34500.0
2014-01-21 12:40:00,81.19,81.45,81.19,81.3,31500.0,78.9378,79.1906,78.9378,79.0447,31500.0
2014-01-21 12:50:00,81.3,81.3,81.02,81.16,15300.0,79.0447,79.0447,78.7725,78.9086,15300.0
2014-01-21 13:00:00,81.15,81.58,81.12,81.54,24300.0,78.8989,79.317,78.8697,79.2781,24300.0
2014-01-21 13:10:00,81.54,81.66,81.24,81.3,19500.0,79.2781,79.3948,78.9864,79.0447,19500.0
2014-01-21 13:20:00,81.31,81.42,81.26,81.35,11000.0,79.0545,79.1614,79.0059,79.0934,11000.0
2014-01-21 13:30:00,81.34,81.63,81.34,81.52,13900.0,79.0836,79.3656,79.0836,79.2586,13900.0
2014-01-21 13:40:00,81.53,81.58,81.35,81.36,14700.0,79.2684,79.317,79.0934,79.1031,14700.0
2014-01-21 13:50:00,81.36,81.5,81.36,81.45,10600.0,79.1031,79.2392,79.1031,79.1906,10600.0
2014-01-21 14:00:00,81.45,81.61,81.43,81.54,15300.0,79.1906,79.3461,79.1711,79.2781,15300.0
2014-01-21 14:10:00,81.54,81.72,81.52,81.62,11800.0,79.2781,79.4531,79.2586,79.3559,11800.0
2014-01-21 14:20:00,81.58,81.6,81.46,81.55,15900.0,79.317,79.3364,79.2003,79.2878,15900.0
2014-01-21 14:30:00,81.54,81.55,81.41,81.47,18500.0,79.2781,79.2878,79.1517,79.21,18500.0
2014-01-21 14:40:00,81.48,81.5,81.41,81.46,14300.0,79.2198,79.2392,79.1517,79.2003,14300.0
2014-01-21 14:50:00,81.46,81.46,81.26,81.33,14900.0,79.2003,79.2003,79.0059,79.0739,14900.0
2014-01-21 15:00:00,81.32,81.48,81.27,81.46,18700.0,79.0642,79.2198,79.0156,79.2003,18700.0
2014-01-21 15:10:00,81.44,81.67,81.44,81.64,26900.0,79.1809,79.4045,79.1809,79.3753,26900.0
2014-01-21 15:20:00,81.64,81.66,81.57,81.61,23100.0,79.3753,79.3948,79.3073,79.3461,23100.0
2014-01-21 15:30:00,81.58,81.67,81.55,81.67,28800.0,79.317,79.4045,79.2878,79.4045,28800.0
2014-01-21 15:40:00,81.68,81.68,81.43,81.43,65400.0,79.4142,79.4142,79.1711,79.1711,65400.0
2014-01-21 15:50:00,81.44,81.53,81.39,81.52,102900.0,79.1809,79.2684,79.1322,79.2586,102900.0
2014-01-22 09:30:00,82.46,82.46,81.51,81.6,63600.0,80.1726,80.1726,79.2489,79.3364,63600.0
2014-01-22 09:40:00,81.6,81.76,81.41,81.66,46000.0,79.3364,79.492,79.1517,79.3948,46000.0
2014-01-22 09:50:00,81.66,81.73,81.4,81.49,41700.0,79.3948,79.4628,79.142,79.2295,41700.0
2014-01-22 10:00:00,81.5,81.57,81.16,81.53,44800.0,79.2392,79.3073,78.9086,79.2684,44800.0
2014-01-22 10:10:00,81.54,81.6,81.31,81.47,45700.0,79.2781,79.3364,79.0545,79.21,45700.0
2014-01-22 10:20:00,81.45,81.49,81.22,81.29,47900.0,79.1906,79.2295,78.967,79.035,47900.0
2014-01-22 10:30:00,81.3,81.31,81.03,81.04,58400.0,79.0447,79.0545,78.7822,78.792,58400.0
2014-01-22 10:40:00,81.02,81.53,81.01,81.38,80500.0,78.7725,79.2684,78.7628,79.1225,80500.0
2014-01-22 10:50:00,81.41,81.44,81.1,81.16,51400.0,79.1517,79.1809,78.8503,78.9086,51400.0
2014-01-22 11:00:00,81.19,81.25,80.87,81.04,42900.0,78.9378,78.9961,78.6267,78.792,42900.0
2014-01-22 11:10:00,81.03,81.1,80.96,81.04,35300.0,78.7822,78.8503,78.7142,78.792,35300.0
2014-01-22 11:20:00,81.02,81.11,80.95,81.05,48100.0,78.7725,78.86,78.7045,78.8017,48100.0
2014-01-22 11:30:00,81.08,81.17,80.95,81.08,30200.0,78.8308,78.9183,78.7045,78.8308,30200.0
2014-01-22 11:40:00,81.08,81.18,80.87,80.94,33600.0,78.8308,78.9281,78.6267,78.6947,33600.0
2014-01-22 11:50:00,80.94,81.05,80.83,80.91,40000.0,78.6947,78.8017,78.5878,78.6656,40000.0
2014-01-22 12:00:00,80.92,81.06,80.89,81.0,42800.0,78.6753,78.8114,78.6461,78.7531,42800.0
2014-01-22 12:10:00,81.04,81.28,80.95,81.02,56500.0,78.792,79.0253,78.7045,78.7725,56500.0
2014-01-22 12:20:00,81.04,81.09,80.82,80.9,39300.0,78.792,78.8406,78.5781,78.6558,39300.0
2014-01-22 12:30:00,80.91,81.0,80.83,80.9,28700.0,78.6656,78.7531,78.5878,78.6558,28700.0
2014-01-22 12:40:00,80.93,81.15,80.92,81.0,79900.0,78.685,78.8989,78.6753,78.7531,79900.0
2014-01-22 12:50:00,80.99,81.1,80.97,80.99,23900.0,78.7433,78.8503,78.7239,78.7433,23900.0
2014-01-22 13:00:00,81.0,81.09,80.97,81.06,31900.0,78.7531,78.8406,78.7239,78.8114,31900.0
2014-01-22 13:10:00,81.07,81.15,81.02,81.13,31800.0,78.8211,78.8989,78.7725,78.8795,31800.0
2014-01-22 13:20:00,81.13,81.16,80.91,80.99,58000.0,78.8795,78.9086,78.6656,78.7433,58000.0
2014-01-22 13:30:00,80.99,80.99,80.89,80.94,45900.0,78.7433,78.7433,78.6461,78.6947,45900.0
2014-01-22 13:40:00,80.94,81.05,80.94,80.96,38000.0,78.6947,78.8017,78.6947,78.7142,38000.0
2014-01-22 13:50:00,80.96,81.0,80.86,80.97,59100.0,78.7142,78.7531,78.6169,78.7239,59100.0
2014-01-22 14:00:00,81.0,81.03,80.87,80.96,33400.0,78.7531,78.7822,78.6267,78.7142,33400.0
2014-01-22 14:10:00,80.97,80.99,80.75,80.77,63300.0,78.7239,78.7433,78.51,78.5294,63300.0
2014-01-22 14:20:00,80.8,80.83,80.77,80.8,35700.0,78.5586,78.5878,78.5294,78.5586,35700.0
2014-01-22 14:30:00,80.79,80.97,80.77,80.9,39800.0,78.5489,78.7239,78.5294,78.6558,39800.0
2014-01-22 14:40:00,80.91,80.99,80.86,80.98,55800.0,78.6656,78.7433,78.6169,78.7336,55800.0
2014-01-22 14:50:00,81.01,81.52,80.99,81.5,63100.0,78.7628,79.2586,78.7433,79.2392,63100.0
2014-01-22 15:00:00,81.5,81.53,81.43,81.49,49100.0,79.2392,79.2684,79.1711,79.2295,49100.0
2014-01-22 15:10:00,81.49,81.51,81.41,81.41,38800.0,79.2295,79.2489,79.1517,79.1517,38800.0
2014-01-22 15:20:00,81.42,81.65,81.41,81.42,52300.0,79.1614,79.385,79.1517,79.1614,52300.0
2014-01-22 15:30:00,81.44,81.67,81.43,81.67,63500.0,79.1809,79.4045,79.1711,79.4045,63500.0
2014-01-22 15:40:00,81.67,81.72,81.53,81.68,84700.0,79.4045,79.4531,79.2684,79.4142,84700.0
2014-01-22 15:50:00,81.69,81.72,81.38,81.59,190800.0,79.4239,79.4531,79.1225,79.3267,190800.0
2014-01-23 09:30:00,80.96,84.2,80.38,83.46,293200.0,78.7142,81.8643,78.1503,81.1448,293200.0
2014-01-23 09:40:00,83.46,83.46,81.32,83.02,123700.0,81.1448,81.1448,79.0642,80.717,123700.0
2014-01-23 09:50:00,83.04,83.25,82.22,82.67,95200.0,80.7365,80.9407,79.9392,80.3767,95200.0
2014-01-23 10:00:00,82.59,82.69,81.65,81.68,107800.0,80.299,80.3962,79.385,79.4142,107800.0
2014-01-23 10:10:00,81.73,82.08,81.0,81.65,147900.0,79.4628,79.8031,78.7531,79.385,147900.0
2014-01-23 10:20:00,81.64,82.16,81.4,82.06,108600.0,79.3753,79.8809,79.142,79.7837,108600.0
2014-01-23 10:30:00,82.1,82.26,81.96,82.16,115400.0,79.8226,79.9781,79.6864,79.8809,115400.0
2014-01-23 10:40:00,82.16,82.52,82.11,82.13,113400.0,79.8809,80.2309,79.8323,79.8517,113400.0
2014-01-23 10:50:00,82.12,82.36,81.92,82.25,56100.0,79.842,80.0753,79.6475,79.9684,56100.0
2014-01-23 11:00:00,82.25,82.45,82.15,82.42,60300.0,79.9684,80.1628,79.8712,80.1337,60300.0
2014-01-23 11:10:00,82.4,82.46,82.35,82.45,79800.0,80.1142,80.1726,80.0656,80.1628,79800.0
2014-01-23 11:20:00,82.45,82.46,81.27,81.62,117100.0,80.1628,80.1726,79.0156,79.3559,117100.0
2014-01-23 11:30:00,81.65,82.3,81.58,82.11,80600.0,79.385,80.017,79.317,79.8323,80600.0
2014-01-23 11:40:00,82.06,82.31,81.97,82.11,64800.0,79.7837,80.0267,79.6962,79.8323,64800.0
2014-01-23 11:50:00,82.12,82.21,81.96,82.16,67900.0,79.842,79.9295,79.6864,79.8809,67900.0
2014-01-23 12:00:00,82.16,82.18,81.73,82.01,52300.0,79.8809,79.9003,79.4628,79.735,52300.0
2014-01-23 12:10:00,82.0,82.18,81.89,82.18,44200.0,79.7253,79.9003,79.6184,79.9003,44200.0
2014-01-23 12:20:00,82.16,82.2,82.05,82.16,70100.0,79.8809,79.9198,79.7739,79.8809,70100.0
2014-01-23 12:30:00,82.16,82.19,82.05,82.12,138800.0,79.8809,79.9101,79.7739,79.842,138800.0
2014-01-23 12:40:00,82.16,82.89,82.12,82.73,219000.0,79.8809,80.5906,79.842,80.4351,219000.0
2014-01-23 12:50:00,82.73,83.34,82.6,83.33,72300.0,80.4351,81.0282,80.3087,81.0184,72300.0
2014-01-23 13:00:00,83.32,83.33,82.66,82.82,50300.0,81.0087,81.0184,80.367,80.5226,50300.0
2014-01-23 13:10:00,82.89,83.14,82.77,82.81,114800.0,80.5906,80.8337,80.474,80.5129,114800.0
2014-01-23 13:20:00,82.82,82.82,82.5,82.78,126700.0,80.5226,80.5226,80.2115,80.4837,126700.0
2014-01-23 13:30:00,82.78,82.88,82.66,82.68,101100.0,80.4837,80.5809,80.367,80.3865,101100.0
2014-01-23 13:40:00,82.68,82.72,82.09,82.12,70800.0,80.3865,80.4254,79.8128,79.842,70800.0
2014-01-23 13:50:00,82.15,82.49,81.97,82.35,44600.0,79.8712,80.2017,79.6962,80.0656,44600.0
2014-01-23 14:00:00,82.38,82.79,82.38,82.66,92300.0,80.0948,80.4934,80.0948,80.367,92300.0
2014-01-23 14:10:00,82.62,82.75,82.54,82.62,51300.0,80.3281,80.4545,80.2503,80.3281,51300.0
2014-01-23 14:20:00,82.61,82.81,82.48,82.5,44800.0,80.3184,80.5129,80.192,80.2115,44800.0
2014-01-23 14:30:00,82.51,82.66,82.27,82.45,40100.0,80.2212,80.367,79.9878,80.1628,40100.0
2014-01-23 14:40:00,82.45,82.68,82.44,82.6,33900.0,80.1628,80.3865,80.1531,80.3087,33900.0
2014-01-23 14:50:00,82.63,82.79,82.6,82.69,55500.0,80.3378,80.4934,80.3087,80.3962,55500.0
2014-01-23 15:00:00,82.71,82.77,82.55,82.58,80900.0,80.4156,80.474,80.2601,80.2892,80900.0
2014-01-23 15:10:00,82.53,82.77,82.53,82.76,68700.0,80.2406,80.474,80.2406,80.4642,68700.0
2014-01-23 15:20:00,82.76,83.14,82.7,83.09,82200.0,80.4642,80.8337,80.4059,80.7851,82200.0
2014-01-23 15:30:00,83.12,83.68,82.86,83.43,129500.0,80.8143,81.3587,80.5615,81.1157,129500.0
2014-01-23 15:40:00,83.44,83.45,83.07,83.35,107900.0,81.1254,81.1351,80.7656,81.0379,107900.0
2014-01-23 15:50:00,83.34,83.67,83.21,83.37,177100.0,81.0282,81.349,80.9018,81.0573,177100.0
2014-01-24 09:30:00,82.82,82.87,81.82,82.02,95500.0,80.5226,80.5712,79.5503,79.7448,95500.0
2014-01-24 09:40:00,82.1,82.25,80.86,80.95,84200.0,79.8226,79.9684,78.6169,78.7045,84200.0
2014-01-24 09:50:00,80.93,81.04,80.37,80.6,139800.0,78.685,78.792,78.1405,78.3642,139800.0
2014-01-24 10:00:00,80.6,81.11,80.53,81.04,97600.0,78.3642,78.86,78.2961,78.792,97600.0
2014-01-24 10:10:00,81.09,81.4,80.54,80.89,78200.0,78.8406,79.142,78.3058,78.6461,78200.0
2014-01-24 10:20:00,80.93,81.35,80.8,81.35,63400.0,78.685,79.0934,78.5586,79.0934,63400.0
2014-01-24 10:30:00,81.28,81.31,80.4,80.4,48400.0,79.0253,79.0545,78.1697,78.1697,48400.0
2014-01-24 10:40:00,80.35,80.39,79.64,80.16,74800.0,78.1211,78.16,77.4308,77.9364,74800.0
2014-01-24 10:50:00,80.08,80.17,79.78,80.03,77500.0,77.8586,77.9461,77.5669,77.81,77500.0
2014-01-24 11:00:00,80.05,80.09,79.76,79.76,84300.0,77.8294,77.8683,77.5475,77.5475,84300.0
2014-01-24 11:10:00,79.79,80.03,79.67,79.81,101700.0,77.5766,77.81,77.46,77.5961,101700.0
2014-01-24 11:20:00,79.81,80.0,79.54,79.57,67600.0,77.5961,77.7808,77.3336,77.3627,67600.0
2014-01-24 11:30:00,79.52,79.82,79.4,79.82,89800.0,77.3141,77.6058,77.1974,77.6058,89800.0
2014-01-24 11:40:00,79.82,80.29,79.8,80.14,49300.0,77.6058,78.0628,77.5864,77.9169,49300.0
2014-01-24 11:50:00,80.17,80.18,79.97,80.16,30500.0,77.9461,77.9558,77.7516,77.9364,30500.0
2014-01-24 12:00:00,80.17,80.43,80.12,80.13,41500.0,77.9461,78.1989,77.8975,77.9072,41500.0
2014-01-24 12:10:00,80.12,80.19,80.02,80.07,40900.0,77.8975,77.9655,77.8003,77.8489,40900.0
2014-01-24 12:20:00,80.07,80.2,80.05,80.11,27600.0,77.8489,77.9753,77.8294,77.8878,27600.0
2014-01-24 12:30:00,80.16,80.17,80.04,80.09,22300.0,77.9364,77.9461,77.8197,77.8683,22300.0
2014-01-24 12:40:00,80.14,80.16,79.89,80.05,31600.0,77.9169,77.9364,77.6739,77.8294,31600.0
2014-01-24 12:50:00,80.05,80.18,80.0,80.12,30400.0,77.8294,77.9558,77.7808,77.8975,30400.0
2014-01-24 13:00:00,80.11,80.11,79.92,80.05,29600.0,77.8878,77.8878,77.703,77.8294,29600.0
2014-01-24 13:10:00,80.05,80.08,79.92,79.98,25600.0,77.8294,77.8586,77.703,77.7614,25600.0
2014-01-24 13:20:00,79.95,79.95,79.69,79.69,21400.0,77.7322,77.7322,77.4794,77.4794,21400.0
2014-01-24 13:30:00,79.71,79.77,79.53,79.74,32200.0,77.4988,77.5572,77.3238,77.528,32200.0
2014-01-24 13:40:00,79.73,79.75,79.59,79.75,24400.0,77.5183,77.5377,77.3822,77.5377,24400.0
2014-01-24 13:50:00,79.77,79.95,79.65,79.65,29600.0,77.5572,77.7322,77.4405,77.4405,29600.0
2014-01-24 14:00:00,79.71,79.78,79.5,79.62,42500.0,77.4988,77.5669,77.2947,77.4113,42500.0
2014-01-24 14:10:00,79.58,79.66,79.5,79.52,36100.0,77.3725,77.4502,77.2947,77.3141,36100.0
2014-01-24 14:20:00,79.54,79.56,79.27,79.27,73900.0,77.3336,77.353,77.0711,77.0711,73900.0
2014-01-24 14:30:00,79.26,79.69,79.21,79.67,43000.0,77.0613,77.4794,77.0127,77.46,43000.0
2014-01-24 14:40:00,79.66,79.75,79.44,79.45,25700.0,77.4502,77.5377,77.2363,77.2461,25700.0
2014-01-24 14:50:00,79.44,79.48,79.37,79.41,25200.0,77.2363,77.2752,77.1683,77.2072,25200.0
2014-01-24 15:00:00,79.44,79.5,79.35,79.5,28600.0,77.2363,77.2947,77.1488,77.2947,28600.0
2014-01-24 15:10:00,79.53,79.59,79.06,79.18,64500.0,77.3238,77.3822,76.8669,76.9836,64500.0
2014-01-24 15:20:00,79.15,79.59,79.06,79.59,84400.0,76.9544,77.3822,76.8669,77.3822,84400.0
2014-01-24 15:30:00,79.58,79.58,79.34,79.39,73900.0,77.3725,77.3725,77.1391,77.1877,73900.0
2014-01-24 15:40:00,79.4,79.47,79.1,79.39,147600.0,77.1974,77.2655,76.9058,77.1877,147600.0
2014-01-24 15:50:00,79.39,79.75,79.35,79.49,257900.0,77.1877,77.5377,77.1488,77.285,257900.0
2014-01-27 09:30:00,79.86,80.3,79.31,79.82,135500.0,77.6447,78.0725,77.1099,77.6058,135500.0
2014-01-27 09:40:00,79.84,80.22,79.77,79.77,55400.0,77.6252,77.9947,77.5572,77.5572,55400.0
2014-01-27 09:50:00,79.76,79.76,79.12,79.45,55500.0,77.5475,77.5475,76.9252,77.2461,55500.0
2014-01-27 10:00:00,79.41,79.53,79.16,79.4,69000.0,77.2072,77.3238,76.9641,77.1974,69000.0
2014-01-27 10:10:00,79.42,79.42,78.7,78.76,40900.0,77.2169,77.2169,76.5169,76.5752,40900.0
2014-01-27 10:20:00,78.71,78.8,78.06,78.06,43200.0,76.5266,76.6141,75.8946,75.8946,43200.0
2014-01-27 10:30:00,78.13,78.25,77.53,77.7,54100.0,75.9627,76.0794,75.3793,75.5446,54100.0
2014-01-27 10:40:00,77.69,77.87,77.6,77.86,87600.0,75.5349,75.7099,75.4474,75.7002,87600.0
2014-01-27 10:50:00,77.82,78.31,77.82,77.9,32700.0,75.6613,76.1377,75.6613,75.7391,32700.0
2014-01-27 11:00:00,77.87,78.14,77.71,78.14,35700.0,75.7099,75.9724,75.5543,75.9724,35700.0
2014-01-27 11:10:00,78.14,78.27,77.83,78.07,34000.0,75.9724,76.0988,75.671,75.9043,34000.0
2014-01-27 11:20:00,78.17,78.17,77.82,77.88,14400.0,76.0016,76.0016,75.6613,75.7196,14400.0
2014-01-27 11:30:00,77.83,77.92,77.6,77.67,26900.0,75.671,75.7585,75.4474,75.5154,26900.0
2014-01-27 11:40:00,77.64,77.71,77.4,77.47,27700.0,75.4863,75.5543,75.2529,75.321,27700.0
2014-01-27 11:50:00,77.44,77.49,76.92,76.96,43100.0,75.2918,75.3404,74.7862,74.8251,43100.0
2014-01-27 12:00:00,76.93,76.93,76.33,76.71,53700.0,74.796,74.796,74.2126,74.5821,53700.0
2014-01-27 12:10:00,76.78,76.82,76.48,76.48,30500.0,74.6501,74.689,74.3584,74.3584,30500.0
2014-01-27 12:20:00,76.47,76.87,76.12,76.87,39000.0,74.3487,74.7376,74.0084,74.7376,39000.0
2014-01-27 12:30:00,76.78,76.83,76.39,76.81,28400.0,74.6501,74.6987,74.2709,74.6793,28400.0
2014-01-27 12:40:00,76.83,77.17,76.76,77.16,28500.0,74.6987,75.0293,74.6307,75.0196,28500.0
2014-01-27 12:50:00,77.16,77.16,77.0,77.0,22800.0,75.0196,75.0196,74.864,74.864,22800.0
2014-01-27 13:00:00,77.0,77.5,76.98,77.42,24100.0,74.864,75.3502,74.8446,75.2724,24100.0
2014-01-27 13:10:00,77.45,77.84,77.44,77.62,21700.0,75.3015,75.6807,75.2918,75.4668,21700.0
2014-01-27 13:20:00,77.67,77.67,77.33,77.56,16700.0,75.5154,75.5154,75.1849,75.4085,16700.0
2014-01-27 13:30:00,77.57,77.77,77.36,77.64,17000.0,75.4182,75.6127,75.214,75.4863,17000.0
2014-01-27 13:40:00,77.64,78.35,77.58,78.31,18500.0,75.4863,76.1766,75.4279,76.1377,18500.0
2014-01-27 13:50:00,78.3,78.38,77.97,78.01,26300.0,76.128,76.2057,75.8071,75.846,26300.0
2014-01-27 14:00:00,78.07,78.5,78.07,78.32,22000.0,75.9043,76.3224,75.9043,76.1474,22000.0
2014-01-27 14:10:00,78.32,78.72,78.31,78.56,26800.0,76.1474,76.5363,76.1377,76.3808,26800.0
2014-01-27 14:20:00,78.55,78.76,78.45,78.72,49500.0,76.371,76.5752,76.2738,76.5363,49500.0
2014-01-27 14:30:00,78.83,79.43,78.83,79.1,58500.0,76.6433,77.2266,76.6433,76.9058,58500.0
2014-01-27 14:40:00,79.06,79.1,78.89,79.04,25900.0,76.8669,76.9058,76.7016,76.8474,25900.0
2014-01-27 14:50:00,79.05,79.13,78.96,78.97,30300.0,76.8572,76.9349,76.7697,76.7794,30300.0
2014-01-27 15:00:00,78.97,79.14,78.82,79.07,31200.0,76.7794,76.9447,76.6335,76.8766,31200.0
2014-01-27 15:10:00,79.08,79.09,78.92,78.93,45600.0,76.8863,76.896,76.7308,76.7405,45600.0
2014-01-27 15:20:00,78.92,78.93,78.65,78.65,28300.0,76.7308,76.7405,76.4683,76.4683,28300.0
2014-01-27 15:30:00,78.67,78.84,78.53,78.77,42800.0,76.4877,76.653,76.3516,76.5849,42800.0
2014-01-27 15:40:00,78.77,78.78,78.49,78.57,56500.0,76.5849,76.5946,76.3127,76.3905,56500.0
2014-01-27 15:50:00,78.55,78.6,78.18,78.2,102400.0,76.371,76.4196,76.0113,76.0307,102400.0
2014-01-28 09:30:00,78.75,79.79,78.75,79.78,53300.0,76.5655,77.5766,76.5655,77.5669,53300.0
2014-01-28 09:40:00,79.74,80.74,79.44,80.66,96900.0,77.528,78.5003,77.2363,78.4225,96900.0
2014-01-28 09:50:00,80.66,81.22,80.66,81.03,110300.0,78.4225,78.967,78.4225,78.7822,110300.0
2014-01-28 10:00:00,81.0,81.57,80.97,81.35,103600.0,78.7531,79.3073,78.7239,79.0934,103600.0
2014-01-28 10:10:00,81.35,81.63,81.3,81.41,91200.0,79.0934,79.3656,79.0447,79.1517,91200.0
2014-01-28 10:20:00,81.43,81.5,80.87,80.99,62800.0,79.1711,79.2392,78.6267,78.7433,62800.0
2014-01-28 10:30:00,81.0,81.37,80.94,81.1,46800.0,78.7531,79.1128,78.6947,78.8503,46800.0
2014-01-28 10:40:00,81.08,81.13,80.95,81.05,71500.0,78.8308,78.8795,78.7045,78.8017,71500.0
2014-01-28 10:50:00,81.03,81.41,80.9,81.4,137100.0,78.7822,79.1517,78.6558,79.142,137100.0
2014-01-28 11:00:00,81.41,81.5,81.35,81.46,35900.0,79.1517,79.2392,79.0934,79.2003,35900.0
2014-01-28 11:10:00,81.45,81.47,81.18,81.22,36400.0,79.1906,79.21,78.9281,78.967,36400.0
2014-01-28 11:20:00,81.27,81.27,80.98,80.98,79100.0,79.0156,79.0156,78.7336,78.7336,79100.0
2014-01-28 11:30:00,80.97,81.07,80.72,80.81,37700.0,78.7239,78.8211,78.4808,78.5683,37700.0
2014-01-28 11:40:00,80.78,80.83,80.51,80.59,29500.0,78.5392,78.5878,78.2767,78.3544,29500.0
2014-01-28 11:50:00,80.59,80.73,80.55,80.73,42600.0,78.3544,78.4906,78.3155,78.4906,42600.0
2014-01-28 12:00:00,80.7,80.83,80.66,80.67,41000.0,78.4614,78.5878,78.4225,78.4322,41000.0
2014-01-28 12:10:00,80.7,80.71,80.18,80.27,35000.0,78.4614,78.4711,77.9558,78.0433,35000.0
2014-01-28 12:20:00,80.27,80.31,80.11,80.28,33500.0,78.0433,78.0822,77.8878,78.053,33500.0
2014-01-28 12:30:00,80.28,80.39,80.11,80.11,44500.0,78.053,78.16,77.8878,77.8878,44500.0
2014-01-28 12:40:00,80.11,80.24,79.95,80.08,38100.0,77.8878,78.0141,77.7322,77.8586,38100.0
2014-01-28 12:50:00,80.08,80.24,80.0,80.11,24800.0,77.8586,78.0141,77.7808,77.8878,24800.0
2014-01-28 13:00:00,80.08,80.27,80.0,80.08,35700.0,77.8586,78.0433,77.7808,77.8586,35700.0
2014-01-28 13:10:00,80.12,80.56,80.09,80.53,16300.0,77.8975,78.3253,77.8683,78.2961,16300.0
2014-01-28 13:20:00,80.5,80.62,80.4,80.55,23800.0,78.2669,78.3836,78.1697,78.3155,23800.0
2014-01-28 13:30:00,80.52,80.83,80.52,80.81,31600.0,78.2864,78.5878,78.2864,78.5683,31600.0
2014-01-28 13:40:00,80.81,81.01,80.77,80.91,22600.0,78.5683,78.7628,78.5294,78.6656,22600.0
2014-01-28 13:50:00,80.93,80.99,80.73,80.79,21900.0,78.685,78.7433,78.4906,78.5489,21900.0
2014-01-28 14:00:00,80.77,81.15,80.68,81.12,25000.0,78.5294,78.8989,78.4419,78.8697,25000.0
2014-01-28 14:10:00,81.08,81.31,81.0,81.3,25100.0,78.8308,79.0545,78.7531,79.0447,25100.0
2014-01-28 14:20:00,81.28,81.46,81.28,81.39,25500.0,79.0253,79.2003,79.0253,79.1322,25500.0
2014-01-28 14:30:00,81.4,81.4,81.16,81.17,21900.0,79.142,79.142,78.9086,78.9183,21900.0
2014-01-28 14:40:00,81.18,81.32,81.06,81.27,14800.0,78.9281,79.0642,78.8114,79.0156,14800.0
2014-01-28 14:50:00,81.29,81.48,81.25,81.48,26800.0,79.035,79.2198,78.9961,79.2198,26800.0
2014-01-28 15:00:00,81.49,81.51,81.37,81.49,34000.0,79.2295,79.2489,79.1128,79.2295,34000.0
2014-01-28 15:10:00,81.47,81.5,81.32,81.46,36200.0,79.21,79.2392,79.0642,79.2003,36200.0
2014-01-28 15:20:00,81.44,81.5,81.4,81.5,25700.0,79.1809,79.2392,79.142,79.2392,25700.0
2014-01-28 15:30:00,81.47,81.6,81.45,81.56,57500.0,79.21,79.3364,79.1906,79.2975,57500.0
2014-01-28 15:40:00,81.58,81.64,81.44,81.51,56800.0,79.317,79.3753,79.1809,79.2489,56800.0
2014-01-28 15:50:00,81.54,81.6,81.45,81.59,139600.0,79.2781,79.3364,79.1906,79.3267,139600.0
2014-01-29 09:30:00,80.72,81.0,80.0,80.5,44200.0,78.4808,78.7531,77.7808,78.2669,44200.0
2014-01-29 09:40:00,80.59,81.06,80.21,80.43,56700.0,78.3544,78.8114,77.985,78.1989,56700.0
2014-01-29 09:50:00,80.48,80.93,80.25,80.58,30600.0,78.2475,78.685,78.0239,78.3447,30600.0
2014-01-29 10:00:00,80.5,81.19,80.43,80.92,42800.0,78.2669,78.9378,78.1989,78.6753,42800.0
2014-01-29 10:10:00,80.86,80.9,80.25,80.52,33300.0,78.6169,78.6558,78.0239,78.2864,33300.0
2014-01-29 10:20:00,80.52,80.78,80.33,80.58,80700.0,78.2864,78.5392,78.1017,78.3447,80700.0
2014-01-29 10:30:00,80.58,80.89,80.51,80.81,38400.0,78.3447,78.6461,78.2767,78.5683,38400.0
2014-01-29 10:40:00,80.83,80.94,80.55,80.6,50500.0,78.5878,78.6947,78.3155,78.3642,50500.0
2014-01-29 10:50:00,80.57,80.87,80.57,80.8,22500.0,78.335,78.6267,78.335,78.5586,22500.0
2014-01-29 11:00:00,80.8,81.0,80.74,80.86,44500.0,78.5586,78.7531,78.5003,78.6169,44500.0
2014-01-29 11:10:00,80.86,80.99,80.82,80.95,38100.0,78.6169,78.7433,78.5781,78.7045,38100.0
2014-01-29 11:20:00,81.0,81.31,80.95,81.25,49900.0,78.7531,79.0545,78.7045,78.9961,49900.0
2014-01-29 11:30:00,81.25,81.31,80.84,80.85,23700.0,78.9961,79.0545,78.5975,78.6072,23700.0
2014-01-29 11:40:00,80.89,80.95,80.75,80.88,21000.0,78.6461,78.7045,78.51,78.6364,21000.0
2014-01-29 11:50:00,80.91,80.97,80.83,80.86,24700.0,78.6656,78.7239,78.5878,78.6169,24700.0
2014-01-29 12:00:00,80.88,80.99,80.66,80.67,23600.0,78.6364,78.7433,78.4225,78.4322,23600.0
2014-01-29 12:10:00,80.67,80.8,80.61,80.72,12700.0,78.4322,78.5586,78.3739,78.4808,12700.0
2014-01-29 12:20:00,80.68,80.72,80.37,80.37,20800.0,78.4419,78.4808,78.1405,78.1405,20800.0
2014-01-29 12:30:00,80.35,80.47,80.2,80.3,16700.0,78.1211,78.2378,77.9753,78.0725,16700.0
2014-01-29 12:40:00,80.33,80.36,80.22,80.31,18900.0,78.1017,78.1308,77.9947,78.0822,18900.0
2014-01-29 12:50:00,80.33,80.35,80.22,80.29,15400.0,78.1017,78.1211,77.9947,78.0628,15400.0
2014-01-29 13:00:00,80.3,80.3,80.16,80.2,27800.0,78.0725,78.0725,77.9364,77.9753,27800.0
2014-01-29 13:10:00,80.18,80.18,79.61,79.64,55700.0,77.9558,77.9558,77.4016,77.4308,55700.0
2014-01-29 13:20:00,79.66,79.8,79.56,79.66,43500.0,77.4502,77.5864,77.353,77.4502,43500.0
2014-01-29 13:30:00,79.69,79.76,79.6,79.64,57400.0,77.4794,77.5475,77.3919,77.4308,57400.0
2014-01-29 13:40:00,79.64,80.05,79.62,80.05,34900.0,77.4308,77.8294,77.4113,77.8294,34900.0
2014-01-29 13:50:00,80.05,80.16,79.94,80.15,26000.0,77.8294,77.9364,77.7225,77.9266,26000.0
2014-01-29 14:00:00,80.21,80.44,79.74,79.99,60500.0,77.985,78.2086,77.528,77.7711,60500.0
2014-01-29 14:10:00,79.99,80.0,79.38,79.51,46000.0,77.7711,77.7808,77.178,77.3044,46000.0
2014-01-29 14:20:00,79.52,80.26,79.5,80.05,43000.0,77.3141,78.0336,77.2947,77.8294,43000.0
2014-01-29 14:30:00,80.08,80.33,79.82,80.32,40200.0,77.8586,78.1017,77.6058,78.0919,40200.0
2014-01-29 14:40:00,80.31,80.39,79.93,80.02,43100.0,78.0822,78.16,77.7127,77.8003,43100.0
2014-01-29 14:50:00,80.06,80.22,79.74,79.74,23600.0,77.8391,77.9947,77.528,77.528,23600.0
2014-01-29 15:00:00,79.7,79.84,79.54,79.75,21100.0,77.4891,77.6252,77.3336,77.5377,21100.0
2014-01-29 15:10:00,79.78,79.8,79.2,79.25,61100.0,77.5669,77.5864,77.003,77.0516,61100.0
2014-01-29 15:20:00,79.16,79.77,79.09,79.56,32900.0,76.9641,77.5572,76.896,77.353,32900.0
2014-01-29 15:30:00,79.56,79.75,79.32,79.68,47700.0,77.353,77.5377,77.1197,77.4697,47700.0
2014-01-29 15:40:00,79.62,80.02,79.53,79.75,72900.0,77.4113,77.8003,77.3238,77.5377,72900.0
2014-01-29 15:50:00,79.74,80.06,79.69,80.0,181600.0,77.528,77.8391,77.4794,77.7808,181600.0
2014-01-30 09:30:00,80.92,81.49,80.65,81.24,29700.0,78.6753,79.2295,78.4128,78.9864,29700.0
2014-01-30 09:40:00,81.27,81.27,80.26,80.69,41700.0,79.0156,79.0156,78.0336,78.4517,41700.0
2014-01-30 09:50:00,80.73,81.29,80.73,81.18,25000.0,78.4906,79.035,78.4906,78.9281,25000.0
2014-01-30 10:00:00,81.07,81.07,80.66,80.66,24600.0,78.8211,78.8211,78.4225,78.4225,24600.0
2014-01-30 10:10:00,80.65,80.92,80.46,80.73,22000.0,78.4128,78.6753,78.228,78.4906,22000.0
2014-01-30 10:20:00,80.67,81.28,80.67,81.17,25400.0,78.4322,79.0253,78.4322,78.9183,25400.0
2014-01-30 10:30:00,81.1,81.22,80.94,81.22,15500.0,78.8503,78.967,78.6947,78.967,15500.0
2014-01-30 10:40:00,81.17,81.23,80.91,80.95,25400.0,78.9183,78.9767,78.6656,78.7045,25400.0
2014-01-30 10:50:00,80.95,81.26,80.93,81.26,26600.0,78.7045,79.0059,78.685,79.0059,26600.0
2014-01-30 11:00:00,81.29,81.53,81.27,81.53,27200.0,79.035,79.2684,79.0156,79.2684,27200.0
2014-01-30 11:10:00,81.54,81.6,81.43,81.6,26400.0,79.2781,79.3364,79.1711,79.3364,26400.0
2014-01-30 11:20:00,81.55,81.85,81.55,81.85,25200.0,79.2878,79.5795,79.2878,79.5795,25200.0
2014-01-30 11:30:00,81.85,82.05,81.67,82.04,49700.0,79.5795,79.7739,79.4045,79.7642,49700.0
2014-01-30 11:40:00,82.0,82.42,82.0,82.33,97200.0,79.7253,80.1337,79.7253,80.0462,97200.0
2014-01-30 11:50:00,82.33,82.68,82.27,82.3,40800.0,80.0462,80.3865,79.9878,80.017,40800.0
2014-01-30 12:00:00,82.39,82.42,82.2,82.41,34200.0,80.1045,80.1337,79.9198,80.124,34200.0
2014-01-30 12:10:00,82.41,82.45,82.26,82.26,42900.0,80.124,80.1628,79.9781,79.9781,42900.0
2014-01-30 12:20:00,82.34,82.51,81.99,81.99,45200.0,80.0559,80.2212,79.7156,79.7156,45200.0
2014-01-30 12:30:00,82.0,82.14,81.77,81.87,44600.0,79.7253,79.8614,79.5017,79.5989,44600.0
2014-01-30 12:40:00,81.87,81.94,81.83,81.92,28200.0,79.5989,79.667,79.56,79.6475,28200.0
2014-01-30 12:50:00,81.92,82.08,81.9,82.04,26800.0,79.6475,79.8031,79.6281,79.7642,26800.0
2014-01-30 13:00:00,82.05,82.09,82.0,82.06,21100.0,79.7739,79.8128,79.7253,79.7837,21100.0
2014-01-30 13:10:00,82.04,82.07,81.82,81.84,26100.0,79.7642,79.7934,79.5503,79.5698,26100.0
2014-01-30 13:20:00,81.83,81.85,81.78,81.8,25600.0,79.56,79.5795,79.5114,79.5309,25600.0
2014-01-30 13:30:00,81.78,81.83,81.71,81.75,19000.0,79.5114,79.56,79.4434,79.4823,19000.0
2014-01-30 13:40:00,81.73,81.8,81.7,81.73,31300.0,79.4628,79.5309,79.4336,79.4628,31300.0
2014-01-30 13:50:00,81.72,81.75,81.62,81.75,27200.0,79.4531,79.4823,79.3559,79.4823,27200.0
2014-01-30 14:00:00,81.72,81.73,81.49,81.49,24700.0,79.4531,79.4628,79.2295,79.2295,24700.0
2014-01-30 14:10:00,81.49,81.59,81.38,81.53,28000.0,79.2295,79.3267,79.1225,79.2684,28000.0
2014-01-30 14:20:00,81.54,81.65,81.29,81.37,42800.0,79.2781,79.385,79.035,79.1128,42800.0
2014-01-30 14:30:00,81.38,81.5,81.3,81.4,39900.0,79.1225,79.2392,79.0447,79.142,39900.0
2014-01-30 14:40:00,81.39,81.4,81.02,81.02,47500.0,79.1322,79.142,78.7725,78.7725,47500.0
2014-01-30 14:50:00,81.02,81.43,81.02,81.43,29700.0,78.7725,79.1711,78.7725,79.1711,29700.0
2014-01-30 15:00:00,81.43,81.62,81.43,81.5,35500.0,79.1711,79.3559,79.1711,79.2392,35500.0
2014-01-30 15:10:00,81.53,81.72,81.51,81.59,41500.0,79.2684,79.4531,79.2489,79.3267,41500.0
2014-01-30 15:20:00,81.58,81.64,81.41,81.44,42600.0,79.317,79.3753,79.1517,79.1809,42600.0
2014-01-30 15:30:00,81.45,81.62,81.42,81.62,45300.0,79.1906,79.3559,79.1614,79.3559,45300.0
2014-01-30 15:40:00,81.6,81.75,81.52,81.53,65400.0,79.3364,79.4823,79.2586,79.2684,65400.0
2014-01-30 15:50:00,81.56,81.71,81.46,81.6,119200.0,79.2975,79.4434,79.2003,79.3364,119200.0
2014-01-31 09:30:00,80.7,81.11,80.12,80.7,84900.0,78.4614,78.86,77.8975,78.4614,84900.0
2014-01-31 09:40:00,80.72,81.2,80.41,80.72,51900.0,78.4808,78.9475,78.1794,78.4808,51900.0
2014-01-31 09:50:00,80.87,81.5,80.46,80.51,32800.0,78.6267,79.2392,78.228,78.2767,32800.0
2014-01-31 10:00:00,80.87,81.35,80.56,80.77,18500.0,78.6267,79.0934,78.3253,78.5294,18500.0
2014-01-31 10:10:00,80.84,81.0,80.67,80.82,22200.0,78.5975,78.7531,78.4322,78.5781,22200.0
2014-01-31 10:20:00,80.73,81.04,80.56,80.66,13100.0,78.4906,78.792,78.3253,78.4225,13100.0
2014-01-31 10:30:00,80.68,81.07,80.61,81.01,8600.0,78.4419,78.8211,78.3739,78.7628,8600.0
2014-01-31 10:40:00,81.09,81.37,80.71,81.37,14400.0,78.8406,79.1128,78.4711,79.1128,14400.0
2014-01-31 10:50:00,81.41,81.5,80.9,81.11,35900.0,79.1517,79.2392,78.6558,78.86,35900.0
2014-01-31 11:00:00,81.06,81.45,80.89,81.45,91200.0,78.8114,79.1906,78.6461,79.1906,91200.0
2014-01-31 11:10:00,81.45,81.51,80.96,80.96,29700.0,79.1906,79.2489,78.7142,78.7142,29700.0
2014-01-31 11:20:00,81.01,81.45,80.94,81.45,19100.0,78.7628,79.1906,78.6947,79.1906,19100.0
2014-01-31 11:30:00,81.5,81.59,81.44,81.57,22100.0,79.2392,79.3267,79.1809,79.3073,22100.0
2014-01-31 11:40:00,81.58,81.82,81.51,81.81,24400.0,79.317,79.5503,79.2489,79.5406,24400.0
2014-01-31 11:50:00,81.75,81.87,81.58,81.87,20400.0,79.4823,79.5989,79.317,79.5989,20400.0
2014-01-31 12:00:00,81.88,81.92,81.69,81.92,28400.0,79.6087,79.6475,79.4239,79.6475,28400.0
2014-01-31 12:10:00,81.92,82.02,81.6,81.64,24500.0,79.6475,79.7448,79.3364,79.3753,24500.0
2014-01-31 12:20:00,81.66,81.88,81.63,81.86,14000.0,79.3948,79.6087,79.3656,79.5892,14000.0
2014-01-31 12:30:00,81.89,81.89,81.65,81.75,16000.0,79.6184,79.6184,79.385,79.4823,16000.0
2014-01-31 12:40:00,81.78,82.14,81.78,82.02,12800.0,79.5114,79.8614,79.5114,79.7448,12800.0
2014-01-31 12:50:00,82.07,82.12,81.98,82.06,24500.0,79.7934,79.842,79.7059,79.7837,24500.0
2014-01-31 13:00:00,82.06,82.06,81.63,81.74,20100.0,79.7837,79.7837,79.3656,79.4725,20100.0
2014-01-31 13:10:00,81.69,81.85,81.64,81.73,12900.0,79.4239,79.5795,79.3753,79.4628,12900.0
2014-01-31 13:20:00,81.72,81.75,81.56,81.6,11100.0,79.4531,79.4823,79.2975,79.3364,11100.0
2014-01-31 13:30:00,81.59,81.64,81.33,81.35,29600.0,79.3267,79.3753,79.0739,79.0934,29600.0
2014-01-31 13:40:00,81.35,81.7,81.35,81.61,14100.0,79.0934,79.4336,79.0934,79.3461,14100.0
2014-01-31 13:50:00,81.62,81.85,81.61,81.85,12100.0,79.3559,79.5795,79.3461,79.5795,12100.0
2014-01-31 14:00:00,81.79,81.85,81.65,81.75,9200.0,79.5212,79.5795,79.385,79.4823,9200.0
2014-01-31 14:10:00,81.75,81.77,81.52,81.71,9500.0,79.4823,79.5017,79.2586,79.4434,9500.0
2014-01-31 14:20:00,81.67,81.71,81.53,81.66,6600.0,79.4045,79.4434,79.2684,79.3948,6600.0
2014-01-31 14:30:00,81.64,81.72,81.47,81.72,9500.0,79.3753,79.4531,79.21,79.4531,9500.0
2014-01-31 14:40:00,81.71,81.82,81.66,81.77,13400.0,79.4434,79.5503,79.3948,79.5017,13400.0
2014-01-31 14:50:00,81.74,81.77,81.52,81.52,8200.0,79.4725,79.5017,79.2586,79.2586,8200.0
2014-01-31 15:00:00,81.55,81.55,81.29,81.29,17600.0,79.2878,79.2878,79.035,79.035,17600.0
2014-01-31 15:10:00,81.3,81.4,81.2,81.2,15700.0,79.0447,79.142,78.9475,78.9475,15700.0
2014-01-31 15:20:00,81.18,81.35,81.14,81.24,14300.0,78.9281,79.0934,78.8892,78.9864,14300.0
2014-01-31 15:30:00,81.28,81.39,81.17,81.27,16900.0,79.0253,79.1322,78.9183,79.0156,16900.0
2014-01-31 15:40:00,81.27,81.29,80.9,81.0,56300.0,79.0156,79.035,78.6558,78.7531,56300.0
2014-01-31 15:50:00,81.0,81.05,80.75,80.94,81300.0,78.7531,78.8017,78.51,78.6947,81300.0
2014-02-03 09:30:00,81.12,81.53,80.43,80.86,54200.0,78.8697,79.2684,78.1989,78.6169,54200.0
2014-02-03 09:40:00,80.66,81.05,80.0,80.01,36900.0,78.4225,78.8017,77.7808,77.7905,36900.0
2014-02-03 09:50:00,80.01,80.35,79.93,80.22,78800.0,77.7905,78.1211,77.7127,77.9947,78800.0
2014-02-03 10:00:00,80.08,80.15,78.64,78.74,110100.0,77.8586,77.9266,76.4585,76.5558,110100.0
2014-02-03 10:10:00,78.71,78.75,77.35,77.49,112700.0,76.5266,76.5655,75.2043,75.3404,112700.0
2014-02-03 10:20:00,77.5,77.8,77.36,77.6,67100.0,75.3502,75.6418,75.214,75.4474,67100.0
2014-02-03 10:30:00,77.61,77.61,77.13,77.4,139500.0,75.4571,75.4571,74.9904,75.2529,139500.0
2014-02-03 10:40:00,77.4,78.4,77.37,77.86,98200.0,75.2529,76.2252,75.2238,75.7002,98200.0
2014-02-03 10:50:00,77.95,77.95,77.3,77.53,70500.0,75.7877,75.7877,75.1557,75.3793,70500.0
2014-02-03 11:00:00,77.58,77.92,77.06,77.26,79300.0,75.4279,75.7585,74.9224,75.1168,79300.0
2014-02-03 11:10:00,77.26,77.26,76.5,76.67,89700.0,75.1168,75.1168,74.3779,74.5432,89700.0
2014-02-03 11:20:00,76.67,76.87,76.52,76.63,45500.0,74.5432,74.7376,74.3973,74.5043,45500.0
2014-02-03 11:30:00,76.61,77.19,76.57,77.06,43900.0,74.4848,75.0488,74.446,74.9224,43900.0
2014-02-03 11:40:00,77.09,77.12,76.27,76.39,50200.0,74.9515,74.9807,74.1543,74.2709,50200.0
2014-02-03 11:50:00,76.45,76.49,75.92,75.92,60200.0,74.3293,74.3682,73.814,73.814,60200.0
2014-02-03 12:00:00,75.98,76.1,75.65,76.04,98500.0,73.8723,73.989,73.5515,73.9307,98500.0
2014-02-03 12:10:00,76.06,76.37,76.0,76.37,83200.0,73.9501,74.2515,73.8918,74.2515,83200.0
2014-02-03 12:20:00,76.34,77.01,76.27,77.0,73900.0,74.2223,74.8737,74.1543,74.864,73900.0
2014-02-03 12:30:00,76.97,77.42,76.93,77.0,90200.0,74.8349,75.2724,74.796,74.864,90200.0
2014-02-03 12:40:00,76.98,77.17,76.61,76.74,48000.0,74.8446,75.0293,74.4848,74.6112,48000.0
2014-02-03 12:50:00,76.71,76.79,76.36,76.4,47300.0,74.5821,74.6599,74.2418,74.2807,47300.0
2014-02-03 13:00:00,76.4,76.44,76.07,76.15,49400.0,74.2807,74.3196,73.9598,74.0376,49400.0
2014-02-03 13:10:00,76.16,76.25,75.51,75.59,67200.0,74.0473,74.1348,73.4154,73.4931,67200.0
2014-02-03 13:20:00,75.67,75.72,75.15,75.19,55500.0,73.5709,73.6195,73.0653,73.1042,55500.0
2014-02-03 13:30:00,75.19,75.71,75.19,75.6,74100.0,73.1042,73.6098,73.1042,73.5029,74100.0
2014-02-03 13:40:00,75.57,75.85,75.39,75.48,72500.0,73.4737,73.7459,73.2987,73.3862,72500.0
2014-02-03 13:50:00,75.58,75.74,75.26,75.26,53200.0,73.4834,73.639,73.1723,73.1723,53200.0
2014-02-03 14:00:00,75.25,75.25,74.86,75.0,133100.0,73.1626,73.1626,72.7834,72.9195,133100.0
2014-02-03 14:10:00,75.01,75.54,74.93,75.44,101100.0,72.9292,73.4445,72.8514,73.3473,101100.0
2014-02-03 14:20:00,75.54,75.54,75.31,75.47,109900.0,73.4445,73.4445,73.2209,73.3765,109900.0
2014-02-03 14:30:00,75.47,75.68,75.35,75.49,88300.0,73.3765,73.5806,73.2598,73.3959,88300.0
2014-02-03 14:40:00,75.45,75.61,75.12,75.16,69300.0,73.357,73.5126,73.0362,73.0751,69300.0
2014-02-03 14:50:00,75.18,75.2,74.4,74.41,98800.0,73.0945,73.114,72.3361,72.3459,98800.0
2014-02-03 15:00:00,74.41,74.76,74.4,74.64,81200.0,72.3459,72.6862,72.3361,72.5695,81200.0
2014-02-03 15:10:00,74.66,74.83,74.55,74.68,142600.0,72.5889,72.7542,72.482,72.6084,142600.0
2014-02-03 15:20:00,74.68,74.79,74.36,74.78,160300.0,72.6084,72.7153,72.2973,72.7056,160300.0
2014-02-03 15:30:00,74.78,74.85,74.51,74.74,194000.0,72.7056,72.7737,72.4431,72.6667,194000.0
2014-02-03 15:40:00,74.74,74.75,74.53,74.61,268800.0,72.6667,72.6764,72.4625,72.5403,268800.0
2014-02-03 15:50:00,74.63,74.65,74.32,74.46,305600.0,72.5598,72.5792,72.2584,72.3945,305600.0
2014-02-04 09:30:00,74.95,76.25,74.88,76.05,132100.0,72.8709,74.1348,72.8028,73.9404,132100.0
2014-02-04 09:40:00,76.2,76.29,75.29,75.31,64000.0,74.0862,74.1737,73.2015,73.2209,64000.0
2014-02-04 09:50:00,75.35,75.47,74.89,75.42,135700.0,73.2598,73.3765,72.8126,73.3279,135700.0
2014-02-04 10:00:00,75.47,76.49,75.45,76.29,72700.0,73.3765,74.3682,73.357,74.1737,72700.0
2014-02-04 10:10:00,76.21,76.6,76.16,76.42,86300.0,74.0959,74.4751,74.0473,74.3001,86300.0
2014-02-04 10:20:00,76.42,76.5,75.9,76.0,53600.0,74.3001,74.3779,73.7945,73.8918,53600.0
2014-02-04 10:30:00,76.02,76.61,75.9,76.47,74300.0,73.9112,74.4848,73.7945,74.3487,74300.0
2014-02-04 10:40:00,76.48,76.92,76.36,76.59,42200.0,74.3584,74.7862,74.2418,74.4654,42200.0
2014-02-04 10:50:00,76.55,76.58,76.22,76.35,35000.0,74.4265,74.4557,74.1057,74.2321,35000.0
2014-02-04 11:00:00,76.32,76.53,76.28,76.36,58000.0,74.2029,74.4071,74.164,74.2418,58000.0
2014-02-04 11:10:00,76.35,76.46,76.22,76.33,96000.0,74.2321,74.339,74.1057,74.2126,96000.0
2014-02-04 11:20:00,76.33,76.45,76.24,76.36,32200.0,74.2126,74.3293,74.1251,74.2418,32200.0
2014-02-04 11:30:00,76.34,76.81,76.31,76.78,21200.0,74.2223,74.6793,74.1932,74.6501,21200.0
2014-02-04 11:40:00,76.8,77.25,76.78,77.17,44700.0,74.6696,75.1071,74.6501,75.0293,44700.0
2014-02-04 11:50:00,77.17,77.58,77.09,77.55,24700.0,75.0293,75.4279,74.9515,75.3988,24700.0
2014-02-04 12:00:00,77.55,77.71,77.32,77.39,31000.0,75.3988,75.5543,75.1751,75.2432,31000.0
2014-02-04 12:10:00,77.4,77.8,77.33,77.59,29000.0,75.2529,75.6418,75.1849,75.4377,29000.0
2014-02-04 12:20:00,77.61,77.72,77.44,77.65,35100.0,75.4571,75.5641,75.2918,75.496,35100.0
2014-02-04 12:30:00,77.68,77.93,77.66,77.87,30400.0,75.5252,75.7682,75.5057,75.7099,30400.0
2014-02-04 12:40:00,77.83,78.05,77.83,77.99,32200.0,75.671,75.8849,75.671,75.8266,32200.0
2014-02-04 12:50:00,78.02,78.14,77.96,77.98,26500.0,75.8557,75.9724,75.7974,75.8168,26500.0
2014-02-04 13:00:00,78.01,78.05,77.83,77.95,33500.0,75.846,75.8849,75.671,75.7877,33500.0
2014-02-04 13:10:00,77.98,77.99,77.42,77.59,21900.0,75.8168,75.8266,75.2724,75.4377,21900.0
2014-02-04 13:20:00,77.59,77.59,77.34,77.56,29700.0,75.4377,75.4377,75.1946,75.4085,29700.0
2014-02-04 13:30:00,77.58,77.71,77.34,77.47,24500.0,75.4279,75.5543,75.1946,75.321,24500.0
2014-02-04 13:40:00,77.47,77.48,77.22,77.31,40200.0,75.321,75.3307,75.0779,75.1654,40200.0
2014-02-04 13:50:00,77.3,77.34,76.87,76.87,44100.0,75.1557,75.1946,74.7376,74.7376,44100.0
2014-02-04 14:00:00,76.89,76.91,76.57,76.61,43600.0,74.7571,74.7765,74.446,74.4848,43600.0
2014-02-04 14:10:00,76.64,76.76,76.58,76.66,32300.0,74.514,74.6307,74.4557,74.5335,32300.0
2014-02-04 14:20:00,76.68,77.16,76.66,77.14,16900.0,74.5529,75.0196,74.5335,75.0001,16900.0
2014-02-04 14:30:00,77.09,77.14,77.0,77.12,13000.0,74.9515,75.0001,74.864,74.9807,13000.0
2014-02-04 14:40:00,77.12,77.45,77.12,77.13,14200.0,74.9807,75.3015,74.9807,74.9904,14200.0
2014-02-04 14:50:00,77.12,77.31,77.09,77.28,28900.0,74.9807,75.1654,74.9515,75.1363,28900.0
2014-02-04 15:00:00,77.27,77.46,77.22,77.41,20500.0,75.1265,75.3113,75.0779,75.2627,20500.0
2014-02-04 15:10:00,77.41,77.55,77.29,77.41,22400.0,75.2627,75.3988,75.146,75.2627,22400.0
2014-02-04 15:20:00,77.43,77.49,76.89,76.94,28600.0,75.2821,75.3404,74.7571,74.8057,28600.0
2014-02-04 15:30:00,76.93,77.27,76.82,77.2,56100.0,74.796,75.1265,74.689,75.0585,56100.0
2014-02-04 15:40:00,77.17,77.22,76.83,76.85,88400.0,75.0293,75.0779,74.6987,74.7182,88400.0
2014-02-04 15:50:00,76.85,77.08,76.82,76.88,207700.0,74.7182,74.9418,74.689,74.7474,207700.0
2014-02-05 09:30:00,76.96,77.32,76.28,77.12,55400.0,74.8251,75.1751,74.164,74.9807,55400.0
2014-02-05 09:40:00,77.27,77.33,76.5,76.64,55200.0,75.1265,75.1849,74.3779,74.514,55200.0
2014-02-05 09:50:00,76.64,76.64,76.25,76.48,49000.0,74.514,74.514,74.1348,74.3584,49000.0
2014-02-05 10:00:00,76.46,76.8,76.4,76.4,78400.0,74.339,74.6696,74.2807,74.2807,78400.0
2014-02-05 10:10:00,76.36,76.51,76.11,76.23,65000.0,74.2418,74.3876,73.9987,74.1154,65000.0
2014-02-05 10:20:00,76.25,76.3,75.42,76.0,42100.0,74.1348,74.1834,73.3279,73.8918,42100.0
2014-02-05 10:30:00,75.93,76.5,75.69,76.34,31100.0,73.8237,74.3779,73.5904,74.2223,31100.0
2014-02-05 10:40:00,76.38,76.54,75.93,76.17,35100.0,74.2612,74.4168,73.8237,74.057,35100.0
2014-02-05 10:50:00,76.2,76.27,76.0,76.27,18400.0,74.0862,74.1543,73.8918,74.1543,18400.0
2014-02-05 11:00:00,76.17,76.26,75.74,76.05,19300.0,74.057,74.1446,73.639,73.9404,19300.0
2014-02-05 11:10:00,76.02,76.29,75.96,76.12,28900.0,73.9112,74.1737,73.8529,74.0084,28900.0
2014-02-05 11:20:00,76.1,76.49,76.07,76.47,13800.0,73.989,74.3682,73.9598,74.3487,13800.0
2014-02-05 11:30:00,76.47,76.59,76.19,76.19,44800.0,74.3487,74.4654,74.0765,74.0765,44800.0
2014-02-05 11:40:00,76.19,76.56,76.12,76.48,21900.0,74.0765,74.4362,74.0084,74.3584,21900.0
2014-02-05 11:50:00,76.48,76.67,76.43,76.53,25000.0,74.3584,74.5432,74.3098,74.4071,25000.0
2014-02-05 12:00:00,76.61,76.81,76.51,76.71,21000.0,74.4848,74.6793,74.3876,74.5821,21000.0
2014-02-05 12:10:00,76.7,76.73,76.51,76.58,28200.0,74.5723,74.6015,74.3876,74.4557,28200.0
2014-02-05 12:20:00,76.58,76.88,76.56,76.68,12600.0,74.4557,74.7474,74.4362,74.5529,12600.0
2014-02-05 12:30:00,76.65,76.94,76.62,76.82,15800.0,74.5237,74.8057,74.4946,74.689,15800.0
2014-02-05 12:40:00,76.82,76.9,76.76,76.84,14900.0,74.689,74.7668,74.6307,74.7085,14900.0
2014-02-05 12:50:00,76.84,76.9,76.76,76.84,15900.0,74.7085,74.7668,74.6307,74.7085,15900.0
2014-02-05 13:00:00,76.87,77.35,76.8,77.35,26700.0,74.7376,75.2043,74.6696,75.2043,26700.0
2014-02-05 13:10:00,77.36,77.46,77.28,77.38,31100.0,75.214,75.3113,75.1363,75.2335,31100.0
2014-02-05 13:20:00,77.34,77.35,76.82,76.85,27800.0,75.1946,75.2043,74.689,74.7182,27800.0
2014-02-05 13:30:00,76.85,76.91,76.76,76.91,18600.0,74.7182,74.7765,74.6307,74.7765,18600.0
2014-02-05 13:40:00,76.91,77.2,76.88,77.0,30500.0,74.7765,75.0585,74.7474,74.864,30500.0
2014-02-05 13:50:00,76.98,77.31,76.98,77.15,17300.0,74.8446,75.1654,74.8446,75.0099,17300.0
2014-02-05 14:00:00,77.12,77.25,77.0,77.04,21600.0,74.9807,75.1071,74.864,74.9029,21600.0
2014-02-05 14:10:00,77.07,77.07,76.75,76.81,16500.0,74.9321,74.9321,74.621,74.6793,16500.0
2014-02-05 14:20:00,76.79,76.94,76.77,76.94,16200.0,74.6599,74.8057,74.6404,74.8057,16200.0
2014-02-05 14:30:00,76.93,77.07,76.74,76.76,19400.0,74.796,74.9321,74.6112,74.6307,19400.0
2014-02-05 14:40:00,76.75,76.82,76.63,76.79,20600.0,74.621,74.689,74.5043,74.6599,20600.0
2014-02-05 14:50:00,76.81,76.83,76.61,76.64,17200.0,74.6793,74.6987,74.4848,74.514,17200.0
2014-02-05 15:00:00,76.64,76.8,76.61,76.77,26500.0,74.514,74.6696,74.4848,74.6404,26500.0
2014-02-05 15:10:00,76.77,77.08,76.77,76.95,26400.0,74.6404,74.9418,74.6404,74.8154,26400.0
2014-02-05 15:20:00,76.96,77.01,76.83,77.01,25400.0,74.8251,74.8737,74.6987,74.8737,25400.0
2014-02-05 15:30:00,77.01,77.06,76.84,76.93,41400.0,74.8737,74.9224,74.7085,74.796,41400.0
2014-02-05 15:40:00,76.96,77.01,76.81,76.91,52600.0,74.8251,74.8737,74.6793,74.7765,52600.0
2014-02-05 15:50:00,76.91,77.0,76.76,76.81,89700.0,74.7765,74.864,74.6307,74.6793,89700.0
2014-02-06 09:30:00,77.34,77.78,77.31,77.66,45500.0,75.1946,75.6224,75.1654,75.5057,45500.0
2014-02-06 09:40:00,77.73,78.09,77.58,77.93,64300.0,75.5738,75.9238,75.4279,75.7682,64300.0
2014-02-06 09:50:00,78.01,78.33,77.87,78.05,42300.0,75.846,76.1571,75.7099,75.8849,42300.0
2014-02-06 10:00:00,78.06,78.47,78.06,78.46,60300.0,75.8946,76.2932,75.8946,76.2835,60300.0
2014-02-06 10:10:00,78.45,78.51,78.05,78.34,25000.0,76.2738,76.3321,75.8849,76.1669,25000.0
2014-02-06 10:20:00,78.33,78.55,78.13,78.38,51700.0,76.1571,76.371,75.9627,76.2057,51700.0
2014-02-06 10:30:00,78.35,78.89,78.29,78.52,94000.0,76.1766,76.7016,76.1182,76.3419,94000.0
2014-02-06 10:40:00,78.52,79.11,78.42,78.98,26600.0,76.3419,76.9155,76.2446,76.7891,26600.0
2014-02-06 10:50:00,78.99,79.06,78.81,78.97,39800.0,76.7988,76.8669,76.6238,76.7794,39800.0
2014-02-06 11:00:00,79.0,79.16,78.95,79.05,43100.0,76.8085,76.9641,76.7599,76.8572,43100.0
2014-02-06 11:10:00,79.07,79.2,79.01,79.07,42600.0,76.8766,77.003,76.8183,76.8766,42600.0
2014-02-06 11:20:00,79.09,79.23,79.05,79.16,34100.0,76.896,77.0322,76.8572,76.9641,34100.0
2014-02-06 11:30:00,79.14,79.24,79.06,79.19,21900.0,76.9447,77.0419,76.8669,76.9933,21900.0
2014-02-06 11:40:00,79.22,79.34,78.83,78.9,19900.0,77.0224,77.1391,76.6433,76.7113,19900.0
2014-02-06 11:50:00,78.96,79.02,78.39,78.61,28700.0,76.7697,76.828,76.2155,76.4294,28700.0
2014-02-06 12:00:00,78.61,78.89,78.61,78.73,50000.0,76.4294,76.7016,76.4294,76.546,50000.0
2014-02-06 12:10:00,78.8,79.0,78.63,78.99,31900.0,76.6141,76.8085,76.4488,76.7988,31900.0
2014-02-06 12:20:00,79.0,79.13,78.9,79.13,34500.0,76.8085,76.9349,76.7113,76.9349,34500.0
2014-02-06 12:30:00,79.1,79.12,78.93,78.98,24900.0,76.9058,76.9252,76.7405,76.7891,24900.0
2014-02-06 12:40:00,78.96,79.12,78.94,78.94,18900.0,76.7697,76.9252,76.7502,76.7502,18900.0
2014-02-06 12:50:00,78.9,79.09,78.9,78.95,39100.0,76.7113,76.896,76.7113,76.7599,39100.0
2014-02-06 13:00:00,78.95,79.0,78.86,78.92,24100.0,76.7599,76.8085,76.6724,76.7308,24100.0
2014-02-06 13:10:00,78.89,78.91,78.46,78.56,32800.0,76.7016,76.721,76.2835,76.3808,32800.0
2014-02-06 13:20:00,78.56,78.85,78.47,78.78,25900.0,76.3808,76.6627,76.2932,76.5946,25900.0
2014-02-06 13:30:00,78.77,79.03,78.77,78.92,22300.0,76.5849,76.8377,76.5849,76.7308,22300.0
2014-02-06 13:40:00,78.91,79.05,78.88,79.03,20000.0,76.721,76.8572,76.6919,76.8377,20000.0
2014-02-06 13:50:00,79.03,79.07,78.92,78.95,18900.0,76.8377,76.8766,76.7308,76.7599,18900.0
2014-02-06 14:00:00,78.95,79.28,78.94,79.19,29300.0,76.7599,77.0808,76.7502,76.9933,29300.0
2014-02-06 14:10:00,79.23,79.65,79.23,79.65,46600.0,77.0322,77.4405,77.0322,77.4405,46600.0
2014-02-06 14:20:00,79.63,79.86,79.62,79.74,36600.0,77.4211,77.6447,77.4113,77.528,36600.0
2014-02-06 14:30:00,79.81,79.82,79.55,79.76,23100.0,77.5961,77.6058,77.3433,77.5475,23100.0
2014-02-06 14:40:00,79.77,79.79,79.59,79.66,22000.0,77.5572,77.5766,77.3822,77.4502,22000.0
2014-02-06 14:50:00,79.66,79.82,79.66,79.82,33200.0,77.4502,77.6058,77.4502,77.6058,33200.0
2014-02-06 15:00:00,79.81,79.89,79.7,79.89,30100.0,77.5961,77.6739,77.4891,77.6739,30100.0
2014-02-06 15:10:00,79.88,79.92,79.79,79.88,35900.0,77.6641,77.703,77.5766,77.6641,35900.0
2014-02-06 15:20:00,79.89,79.95,79.71,79.82,33600.0,77.6739,77.7322,77.4988,77.6058,33600.0
2014-02-06 15:30:00,79.83,79.83,79.55,79.62,38500.0,77.6155,77.6155,77.3433,77.4113,38500.0
2014-02-06 15:40:00,79.6,79.68,79.35,79.41,87700.0,77.3919,77.4697,77.1488,77.2072,87700.0
2014-02-06 15:50:00,79.42,79.54,79.28,79.45,119700.0,77.2169,77.3336,77.0808,77.2461,119700.0
2014-02-07 09:30:00,79.87,81.06,79.76,80.78,70200.0,77.6544,78.8114,77.5475,78.5392,70200.0
2014-02-07 09:40:00,80.82,81.37,80.82,81.15,70500.0,78.5781,79.1128,78.5781,78.8989,70500.0
2014-02-07 09:50:00,81.06,81.11,80.55,80.66,29600.0,78.8114,78.86,78.3155,78.4225,29600.0
2014-02-07 10:00:00,80.74,80.97,80.12,80.39,34900.0,78.5003,78.7239,77.8975,78.16,34900.0
2014-02-07 10:10:00,80.4,80.4,79.78,80.05,15400.0,78.1697,78.1697,77.5669,77.8294,15400.0
2014-02-07 10:20:00,80.0,80.32,79.7,79.8,89500.0,77.7808,78.0919,77.4891,77.5864,89500.0
2014-02-07 10:30:00,79.81,80.09,79.79,80.06,18000.0,77.5961,77.8683,77.5766,77.8391,18000.0
2014-02-07 10:40:00,80.07,80.29,79.78,79.84,51400.0,77.8489,78.0628,77.5669,77.6252,51400.0
2014-02-07 10:50:00,79.82,80.43,79.8,80.2,25200.0,77.6058,78.1989,77.5864,77.9753,25200.0
2014-02-07 11:00:00,80.15,80.44,80.07,80.44,20500.0,77.9266,78.2086,77.8489,78.2086,20500.0
2014-02-07 11:10:00,80.39,80.68,80.25,80.51,22900.0,78.16,78.4419,78.0239,78.2767,22900.0
2014-02-07 11:20:00,80.47,80.64,80.27,80.34,11000.0,78.2378,78.4031,78.0433,78.1114,11000.0
2014-02-07 11:30:00,80.33,80.65,80.23,80.49,30100.0,78.1017,78.4128,78.0044,78.2572,30100.0
2014-02-07 11:40:00,80.58,80.89,80.51,80.82,18500.0,78.3447,78.6461,78.2767,78.5781,18500.0
2014-02-07 11:50:00,80.83,80.89,80.48,80.63,13400.0,78.5878,78.6461,78.2475,78.3933,13400.0
2014-02-07 12:00:00,80.63,80.68,80.46,80.57,19400.0,78.3933,78.4419,78.228,78.335,19400.0
2014-02-07 12:10:00,80.56,80.6,80.49,80.59,25100.0,78.3253,78.3642,78.2572,78.3544,25100.0
2014-02-07 12:20:00,80.57,80.63,80.55,80.62,23800.0,78.335,78.3933,78.3155,78.3836,23800.0
2014-02-07 12:30:00,80.62,80.76,80.3,80.31,29600.0,78.3836,78.5197,78.0725,78.0822,29600.0
2014-02-07 12:40:00,80.3,80.54,80.26,80.45,33200.0,78.0725,78.3058,78.0336,78.2183,33200.0
2014-02-07 12:50:00,80.45,80.63,80.44,80.54,29600.0,78.2183,78.3933,78.2086,78.3058,29600.0
2014-02-07 13:00:00,80.56,80.58,80.41,80.46,16600.0,78.3253,78.3447,78.1794,78.228,16600.0
2014-02-07 13:10:00,80.5,80.6,80.49,80.5,7200.0,78.2669,78.3642,78.2572,78.2669,7200.0
2014-02-07 13:20:00,80.56,80.59,80.51,80.51,4500.0,78.3253,78.3544,78.2767,78.2767,4500.0
2014-02-07 13:30:00,80.54,80.59,80.52,80.57,9300.0,78.3058,78.3544,78.2864,78.335,9300.0
2014-02-07 13:40:00,80.58,80.92,80.57,80.78,12000.0,78.3447,78.6753,78.335,78.5392,12000.0
2014-02-07 13:50:00,80.78,80.78,80.57,80.68,18300.0,78.5392,78.5392,78.335,78.4419,18300.0
2014-02-07 14:00:00,80.7,80.84,80.58,80.58,22600.0,78.4614,78.5975,78.3447,78.3447,22600.0
2014-02-07 14:10:00,80.56,80.61,80.41,80.51,28300.0,78.3253,78.3739,78.1794,78.2767,28300.0
2014-02-07 14:20:00,80.5,80.63,80.38,80.46,16600.0,78.2669,78.3933,78.1503,78.228,16600.0
2014-02-07 14:30:00,80.46,80.53,80.4,80.41,18100.0,78.228,78.2961,78.1697,78.1794,18100.0
2014-02-07 14:40:00,80.42,80.64,80.41,80.47,22100.0,78.1892,78.4031,78.1794,78.2378,22100.0
2014-02-07 14:50:00,80.47,80.5,80.4,80.46,16800.0,78.2378,78.2669,78.1697,78.228,16800.0
2014-02-07 15:00:00,80.47,80.55,80.43,80.48,27600.0,78.2378,78.3155,78.1989,78.2475,27600.0
2014-02-07 15:10:00,80.49,80.54,80.33,80.36,16700.0,78.2572,78.3058,78.1017,78.1308,16700.0
2014-02-07 15:20:00,80.38,80.5,80.31,80.4,31900.0,78.1503,78.2669,78.0822,78.1697,31900.0
2014-02-07 15:30:00,80.44,80.51,80.34,80.37,35400.0,78.2086,78.2767,78.1114,78.1405,35400.0
2014-02-07 15:40:00,80.37,80.62,80.37,80.42,63600.0,78.1405,78.3836,78.1405,78.1892,63600.0
2014-02-07 15:50:00,80.45,80.58,80.33,80.57,93000.0,78.2183,78.3447,78.1017,78.335,93000.0
2014-02-10 09:30:00,80.44,80.55,79.27,80.07,47000.0,78.2086,78.3155,77.0711,77.8489,47000.0
2014-02-10 09:40:00,80.07,80.14,79.64,80.04,32500.0,77.8489,77.9169,77.4308,77.8197,32500.0
2014-02-10 09:50:00,80.09,80.56,79.99,80.48,25200.0,77.8683,78.3253,77.7711,78.2475,25200.0
2014-02-10 10:00:00,80.45,80.45,80.04,80.04,16400.0,78.2183,78.2183,77.8197,77.8197,16400.0
2014-02-10 10:10:00,80.11,80.52,80.11,80.29,14600.0,77.8878,78.2864,77.8878,78.0628,14600.0
2014-02-10 10:20:00,80.34,80.56,80.04,80.56,98300.0,78.1114,78.3253,77.8197,78.3253,98300.0
2014-02-10 10:30:00,80.47,80.5,79.89,80.0,21100.0,78.2378,78.2669,77.6739,77.7808,21100.0
2014-02-10 10:40:00,80.0,80.11,79.57,79.6,21200.0,77.7808,77.8878,77.3627,77.3919,21200.0
2014-02-10 10:50:00,79.58,79.62,79.12,79.39,35900.0,77.3725,77.4113,76.9252,77.1877,35900.0
2014-02-10 11:00:00,79.33,79.35,79.01,79.12,34900.0,77.1294,77.1488,76.8183,76.9252,34900.0
2014-02-10 11:10:00,79.01,79.21,79.01,79.08,50400.0,76.8183,77.0127,76.8183,76.8863,50400.0
2014-02-10 11:20:00,79.06,79.19,79.04,79.07,30200.0,76.8669,76.9933,76.8474,76.8766,30200.0
2014-02-10 11:30:00,79.09,79.19,79.02,79.05,23200.0,76.896,76.9933,76.828,76.8572,23200.0
2014-02-10 11:40:00,79.05,79.36,79.05,79.21,22900.0,76.8572,77.1586,76.8572,77.0127,22900.0
2014-02-10 11:50:00,79.25,79.31,79.05,79.21,16500.0,77.0516,77.1099,76.8572,77.0127,16500.0
2014-02-10 12:00:00,79.21,79.21,78.9,79.05,19400.0,77.0127,77.0127,76.7113,76.8572,19400.0
2014-02-10 12:10:00,79.04,79.13,79.0,79.08,8800.0,76.8474,76.9349,76.8085,76.8863,8800.0
2014-02-10 12:20:00,79.08,79.08,78.88,78.89,15600.0,76.8863,76.8863,76.6919,76.7016,15600.0
2014-02-10 12:30:00,78.89,79.11,78.81,78.93,15400.0,76.7016,76.9155,76.6238,76.7405,15400.0
2014-02-10 12:40:00,78.91,79.0,78.84,78.93,13400.0,76.721,76.8085,76.653,76.7405,13400.0
2014-02-10 12:50:00,78.96,79.06,78.8,78.99,12700.0,76.7697,76.8669,76.6141,76.7988,12700.0
2014-02-10 13:00:00,78.97,79.3,78.92,79.13,26900.0,76.7794,77.1002,76.7308,76.9349,26900.0
2014-02-10 13:10:00,79.15,79.25,79.11,79.23,32800.0,76.9544,77.0516,76.9155,77.0322,32800.0
2014-02-10 13:20:00,79.23,79.24,79.12,79.22,21600.0,77.0322,77.0419,76.9252,77.0224,21600.0
2014-02-10 13:30:00,79.22,79.25,79.11,79.21,16700.0,77.0224,77.0516,76.9155,77.0127,16700.0
2014-02-10 13:40:00,79.21,79.23,79.1,79.16,12100.0,77.0127,77.0322,76.9058,76.9641,12100.0
2014-02-10 13:50:00,79.16,79.18,79.08,79.14,24100.0,76.9641,76.9836,76.8863,76.9447,24100.0
2014-02-10 14:00:00,79.15,79.15,78.95,79.03,19600.0,76.9544,76.9544,76.7599,76.8377,19600.0
2014-02-10 14:10:00,79.03,79.17,79.02,79.12,12300.0,76.8377,76.9738,76.828,76.9252,12300.0
2014-02-10 14:20:00,79.12,79.19,79.02,79.08,15300.0,76.9252,76.9933,76.828,76.8863,15300.0
2014-02-10 14:30:00,79.09,79.18,79.07,79.13,13400.0,76.896,76.9836,76.8766,76.9349,13400.0
2014-02-10 14:40:00,79.13,79.16,78.99,79.02,11800.0,76.9349,76.9641,76.7988,76.828,11800.0
2014-02-10 14:50:00,79.01,79.07,78.9,78.91,14900.0,76.8183,76.8766,76.7113,76.721,14900.0
2014-02-10 15:00:00,78.91,79.0,78.88,78.92,25100.0,76.721,76.8085,76.6919,76.7308,25100.0
2014-02-10 15:10:00,78.9,78.92,78.82,78.87,20600.0,76.7113,76.7308,76.6335,76.6822,20600.0
2014-02-10 15:20:00,78.88,78.88,78.73,78.8,24200.0,76.6919,76.6919,76.546,76.6141,24200.0
2014-02-10 15:30:00,78.81,79.07,78.74,79.05,38900.0,76.6238,76.8766,76.5558,76.8572,38900.0
2014-02-10 15:40:00,79.06,79.16,79.01,79.12,68900.0,76.8669,76.9641,76.8183,76.9252,68900.0
2014-02-10 15:50:00,79.12,79.19,79.06,79.18,63500.0,76.9252,76.9933,76.8669,76.9836,63500.0
2014-02-11 09:30:00,79.47,80.4,79.44,80.29,41200.0,77.2655,78.1697,77.2363,78.0628,41200.0
2014-02-11 09:40:00,80.25,81.17,80.0,80.99,58400.0,78.0239,78.9183,77.7808,78.7433,58400.0
2014-02-11 09:50:00,80.99,81.17,80.27,80.27,55100.0,78.7433,78.9183,78.0433,78.0433,55100.0
2014-02-11 10:00:00,80.38,80.49,80.04,80.47,26300.0,78.1503,78.2572,77.8197,78.2378,26300.0
2014-02-11 10:10:00,80.43,80.68,80.26,80.62,32300.0,78.1989,78.4419,78.0336,78.3836,32300.0
2014-02-11 10:20:00,80.61,81.04,80.56,80.72,37100.0,78.3739,78.792,78.3253,78.4808,37100.0
2014-02-11 10:30:00,80.67,81.03,80.66,80.94,21900.0,78.4322,78.7822,78.4225,78.6947,21900.0
2014-02-11 10:40:00,80.97,80.99,80.73,80.74,30400.0,78.7239,78.7433,78.4906,78.5003,30400.0
2014-02-11 10:50:00,80.74,80.88,80.63,80.85,33500.0,78.5003,78.6364,78.3933,78.6072,33500.0
2014-02-11 11:00:00,80.85,80.96,80.7,80.78,27900.0,78.6072,78.7142,78.4614,78.5392,27900.0
2014-02-11 11:10:00,80.77,80.94,80.63,80.89,35100.0,78.5294,78.6947,78.3933,78.6461,35100.0
2014-02-11 11:20:00,80.92,80.93,80.72,80.8,43600.0,78.6753,78.685,78.4808,78.5586,43600.0
2014-02-11 11:30:00,80.8,80.84,80.67,80.79,36500.0,78.5586,78.5975,78.4322,78.5489,36500.0
2014-02-11 11:40:00,80.82,80.87,80.73,80.84,16500.0,78.5781,78.6267,78.4906,78.5975,16500.0
2014-02-11 11:50:00,80.86,81.05,80.82,81.01,22200.0,78.6169,78.8017,78.5781,78.7628,22200.0
2014-02-11 12:00:00,81.03,81.06,80.89,80.93,15100.0,78.7822,78.8114,78.6461,78.685,15100.0
2014-02-11 12:10:00,80.94,81.04,80.84,81.04,15500.0,78.6947,78.792,78.5975,78.792,15500.0
2014-02-11 12:20:00,80.98,81.06,80.91,80.98,18300.0,78.7336,78.8114,78.6656,78.7336,18300.0
2014-02-11 12:30:00,80.97,81.23,80.93,81.2,33700.0,78.7239,78.9767,78.685,78.9475,33700.0
2014-02-11 12:40:00,81.17,81.39,81.1,81.39,22300.0,78.9183,79.1322,78.8503,79.1322,22300.0
2014-02-11 12:50:00,81.37,81.44,81.21,81.37,26000.0,79.1128,79.1809,78.9572,79.1128,26000.0
2014-02-11 13:00:00,81.39,81.84,81.39,81.78,59100.0,79.1322,79.5698,79.1322,79.5114,59100.0
2014-02-11 13:10:00,81.8,81.99,81.79,81.95,24300.0,79.5309,79.7156,79.5212,79.6767,24300.0
2014-02-11 13:20:00,81.96,82.33,81.92,82.32,59800.0,79.6864,80.0462,79.6475,80.0364,59800.0
2014-02-11 13:30:00,82.33,82.34,82.08,82.11,36100.0,80.0462,80.0559,79.8031,79.8323,36100.0
2014-02-11 13:40:00,82.14,82.24,82.06,82.12,33200.0,79.8614,79.9587,79.7837,79.842,33200.0
2014-02-11 13:50:00,82.11,82.13,81.97,82.0,63300.0,79.8323,79.8517,79.6962,79.7253,63300.0
2014-02-11 14:00:00,82.0,82.03,81.92,81.95,73300.0,79.7253,79.7545,79.6475,79.6767,73300.0
2014-02-11 14:10:00,81.95,82.02,81.36,81.76,68800.0,79.6767,79.7448,79.1031,79.492,68800.0
2014-02-11 14:20:00,81.74,81.96,81.69,81.95,20400.0,79.4725,79.6864,79.4239,79.6767,20400.0
2014-02-11 14:30:00,81.95,82.02,81.94,81.98,32600.0,79.6767,79.7448,79.667,79.7059,32600.0
2014-02-11 14:40:00,81.98,82.1,81.97,82.09,30900.0,79.7059,79.8226,79.6962,79.8128,30900.0
2014-02-11 14:50:00,82.1,82.12,82.0,82.06,18900.0,79.8226,79.842,79.7253,79.7837,18900.0
2014-02-11 15:00:00,82.04,82.15,82.03,82.15,21800.0,79.7642,79.8712,79.7545,79.8712,21800.0
2014-02-11 15:10:00,82.16,82.2,82.1,82.19,59400.0,79.8809,79.9198,79.8226,79.9101,59400.0
2014-02-11 15:20:00,82.2,82.3,81.85,81.86,39800.0,79.9198,80.017,79.5795,79.5892,39800.0
2014-02-11 15:30:00,81.94,82.1,81.94,81.98,38100.0,79.667,79.8226,79.667,79.7059,38100.0
2014-02-11 15:40:00,81.98,82.0,81.84,81.85,87100.0,79.7059,79.7253,79.5698,79.5795,87100.0
2014-02-11 15:50:00,81.84,81.95,81.82,81.9,134300.0,79.5698,79.6767,79.5503,79.6281,134300.0
2014-02-12 09:30:00,82.7,83.56,82.51,83.2,62300.0,80.4059,81.2421,80.2212,80.892,62300.0
2014-02-12 09:40:00,83.36,83.44,82.95,83.0,66700.0,81.0476,81.1254,80.649,80.6976,66700.0
2014-02-12 09:50:00,83.0,83.08,82.8,82.85,54000.0,80.6976,80.7754,80.5031,80.5517,54000.0
2014-02-12 10:00:00,82.87,82.97,82.32,82.43,37700.0,80.5712,80.6684,80.0364,80.1434,37700.0
2014-02-12 10:10:00,82.38,82.52,82.21,82.21,40900.0,80.0948,80.2309,79.9295,79.9295,40900.0
2014-02-12 10:20:00,82.21,82.35,82.04,82.32,42700.0,79.9295,80.0656,79.7642,80.0364,42700.0
2014-02-12 10:30:00,82.36,82.44,82.05,82.16,28700.0,80.0753,80.1531,79.7739,79.8809,28700.0
2014-02-12 10:40:00,82.13,82.24,81.91,82.24,31400.0,79.8517,79.9587,79.6378,79.9587,31400.0
2014-02-12 10:50:00,82.3,82.4,82.03,82.07,17000.0,80.017,80.1142,79.7545,79.7934,17000.0
2014-02-12 11:00:00,82.08,82.17,82.0,82.16,40600.0,79.8031,79.8906,79.7253,79.8809,40600.0
2014-02-12 11:10:00,82.16,82.53,82.12,82.45,69500.0,79.8809,80.2406,79.842,80.1628,69500.0
2014-02-12 11:20:00,82.44,82.44,82.08,82.08,45100.0,80.1531,80.1531,79.8031,79.8031,45100.0
2014-02-12 11:30:00,82.08,82.41,82.06,82.23,37900.0,79.8031,80.124,79.7837,79.9489,37900.0
2014-02-12 11:40:00,82.23,82.58,82.23,82.43,15000.0,79.9489,80.2892,79.9489,80.1434,15000.0
2014-02-12 11:50:00,82.41,82.68,82.36,82.6,12400.0,80.124,80.3865,80.0753,80.3087,12400.0
2014-02-12 12:00:00,82.66,82.85,82.57,82.84,11900.0,80.367,80.5517,80.2795,80.542,11900.0
2014-02-12 12:10:00,82.78,82.91,82.69,82.82,13000.0,80.4837,80.6101,80.3962,80.5226,13000.0
2014-02-12 12:20:00,82.82,82.94,82.8,82.94,14400.0,80.5226,80.6392,80.5031,80.6392,14400.0
2014-02-12 12:30:00,82.95,83.05,82.76,82.76,12500.0,80.649,80.7462,80.4642,80.4642,12500.0
2014-02-12 12:40:00,82.73,82.94,82.66,82.71,8300.0,80.4351,80.6392,80.367,80.4156,8300.0
2014-02-12 12:50:00,82.66,82.97,82.58,82.9,26900.0,80.367,80.6684,80.2892,80.6004,26900.0
2014-02-12 13:00:00,82.92,82.92,82.65,82.72,10900.0,80.6198,80.6198,80.3573,80.4254,10900.0
2014-02-12 13:10:00,82.67,83.0,82.64,83.0,7500.0,80.3767,80.6976,80.3476,80.6976,7500.0
2014-02-12 13:20:00,83.06,83.07,82.91,82.92,11900.0,80.7559,80.7656,80.6101,80.6198,11900.0
2014-02-12 13:30:00,82.9,83.05,82.86,82.92,11500.0,80.6004,80.7462,80.5615,80.6198,11500.0
2014-02-12 13:40:00,82.97,83.21,82.96,83.18,31500.0,80.6684,80.9018,80.6587,80.8726,31500.0
2014-02-12 13:50:00,83.17,83.17,82.89,82.97,16200.0,80.8629,80.8629,80.5906,80.6684,16200.0
2014-02-12 14:00:00,82.97,83.0,82.77,82.82,14100.0,80.6684,80.6976,80.474,80.5226,14100.0
2014-02-12 14:10:00,82.78,82.86,82.68,82.7,14700.0,80.4837,80.5615,80.3865,80.4059,14700.0
2014-02-12 14:20:00,82.7,82.73,82.62,82.62,10600.0,80.4059,80.4351,80.3281,80.3281,10600.0
2014-02-12 14:30:00,82.62,82.64,82.5,82.51,11100.0,80.3281,80.3476,80.2115,80.2212,11100.0
2014-02-12 14:40:00,82.51,82.54,82.33,82.33,19600.0,80.2212,80.2503,80.0462,80.0462,19600.0
2014-02-12 14:50:00,82.3,82.44,82.27,82.3,18700.0,80.017,80.1531,79.9878,80.017,18700.0
2014-02-12 15:00:00,82.3,82.63,82.29,82.63,24600.0,80.017,80.3378,80.0073,80.3378,24600.0
2014-02-12 15:10:00,82.64,82.73,82.45,82.68,23200.0,80.3476,80.4351,80.1628,80.3865,23200.0
2014-02-12 15:20:00,82.66,82.66,82.49,82.63,17700.0,80.367,80.367,80.2017,80.3378,17700.0
2014-02-12 15:30:00,82.63,82.71,82.46,82.49,33000.0,80.3378,80.4156,80.1726,80.2017,33000.0
2014-02-12 15:40:00,82.5,82.66,82.45,82.5,58900.0,80.2115,80.367,80.1628,80.2115,58900.0
2014-02-12 15:50:00,82.46,82.66,82.31,82.65,76900.0,80.1726,80.367,80.0267,80.3573,76900.0
2014-02-13 09:30:00,81.43,81.99,81.37,81.73,33600.0,79.1711,79.7156,79.1128,79.4628,33600.0
2014-02-13 09:40:00,81.72,81.8,81.23,81.48,29700.0,79.4531,79.5309,78.9767,79.2198,29700.0
2014-02-13 09:50:00,81.5,81.63,81.22,81.59,25200.0,79.2392,79.3656,78.967,79.3267,25200.0
2014-02-13 10:00:00,81.59,82.5,81.49,82.5,39500.0,79.3267,80.2115,79.2295,80.2115,39500.0
2014-02-13 10:10:00,82.57,82.67,82.33,82.45,35700.0,80.2795,80.3767,80.0462,80.1628,35700.0
2014-02-13 10:20:00,82.41,82.52,82.13,82.26,15900.0,80.124,80.2309,79.8517,79.9781,15900.0
2014-02-13 10:30:00,82.21,82.55,82.17,82.51,43100.0,79.9295,80.2601,79.8906,80.2212,43100.0
2014-02-13 10:40:00,82.46,82.87,82.42,82.82,11200.0,80.1726,80.5712,80.1337,80.5226,11200.0
2014-02-13 10:50:00,82.81,83.13,82.79,83.05,13200.0,80.5129,80.824,80.4934,80.7462,13200.0
2014-02-13 11:00:00,83.05,83.08,82.88,82.96,19300.0,80.7462,80.7754,80.5809,80.6587,19300.0
2014-02-13 11:10:00,82.94,82.98,82.75,82.9,15000.0,80.6392,80.6781,80.4545,80.6004,15000.0
2014-02-13 11:20:00,82.9,83.13,82.9,83.0,14900.0,80.6004,80.824,80.6004,80.6976,14900.0
2014-02-13 11:30:00,83.0,83.0,82.82,82.87,21000.0,80.6976,80.6976,80.5226,80.5712,21000.0
2014-02-13 11:40:00,82.87,82.87,82.76,82.85,12600.0,80.5712,80.5712,80.4642,80.5517,12600.0
2014-02-13 11:50:00,82.85,82.85,82.69,82.79,12200.0,80.5517,80.5517,80.3962,80.4934,12200.0
2014-02-13 12:00:00,82.8,82.85,82.65,82.71,24800.0,80.5031,80.5517,80.3573,80.4156,24800.0
2014-02-13 12:10:00,82.78,82.85,82.7,82.71,13100.0,80.4837,80.5517,80.4059,80.4156,13100.0
2014-02-13 12:20:00,82.75,82.85,82.74,82.82,5300.0,80.4545,80.5517,80.4448,80.5226,5300.0
2014-02-13 12:30:00,82.8,82.85,82.71,82.8,7400.0,80.5031,80.5517,80.4156,80.5031,7400.0
2014-02-13 12:40:00,82.8,82.8,82.6,82.65,11800.0,80.5031,80.5031,80.3087,80.3573,11800.0
2014-02-13 12:50:00,82.7,82.8,82.69,82.76,10900.0,80.4059,80.5031,80.3962,80.4642,10900.0
2014-02-13 13:00:00,82.79,82.8,82.74,82.78,25400.0,80.4934,80.5031,80.4448,80.4837,25400.0
2014-02-13 13:10:00,82.8,82.8,82.73,82.77,14400.0,80.5031,80.5031,80.4351,80.474,14400.0
2014-02-13 13:20:00,82.77,82.96,82.74,82.96,21200.0,80.474,80.6587,80.4448,80.6587,21200.0
2014-02-13 13:30:00,82.96,82.99,82.86,82.95,24700.0,80.6587,80.6879,80.5615,80.649,24700.0
2014-02-13 13:40:00,82.96,83.2,82.95,83.11,11200.0,80.6587,80.892,80.649,80.8045,11200.0
2014-02-13 13:50:00,83.12,83.19,83.08,83.12,7200.0,80.8143,80.8823,80.7754,80.8143,7200.0
2014-02-13 14:00:00,83.17,83.42,83.11,83.35,44000.0,80.8629,81.1059,80.8045,81.0379,44000.0
2014-02-13 14:10:00,83.4,83.42,83.18,83.18,15300.0,81.0865,81.1059,80.8726,80.8726,15300.0
2014-02-13 14:20:00,83.19,83.38,83.17,83.21,9900.0,80.8823,81.067,80.8629,80.9018,9900.0
2014-02-13 14:30:00,83.17,83.25,83.12,83.23,12500.0,80.8629,80.9407,80.8143,80.9212,12500.0
2014-02-13 14:40:00,83.26,83.3,83.18,83.26,32300.0,80.9504,80.9893,80.8726,80.9504,32300.0
2014-02-13 14:50:00,83.24,83.34,83.23,83.23,38100.0,80.9309,81.0282,80.9212,80.9212,38100.0
2014-02-13 15:00:00,83.23,83.25,83.16,83.17,25300.0,80.9212,80.9407,80.8531,80.8629,25300.0
2014-02-13 15:10:00,83.17,83.19,83.08,83.14,26600.0,80.8629,80.8823,80.7754,80.8337,26600.0
2014-02-13 15:20:00,83.14,83.16,83.02,83.02,23000.0,80.8337,80.8531,80.717,80.717,23000.0
2014-02-13 15:30:00,83.05,83.14,83.02,83.06,33800.0,80.7462,80.8337,80.717,80.7559,33800.0
2014-02-13 15:40:00,83.04,83.04,82.82,82.87,72200.0,80.7365,80.7365,80.5226,80.5712,72200.0
2014-02-13 15:50:00,82.9,82.94,82.6,82.71,157200.0,80.6004,80.6392,80.3087,80.4156,157200.0
2014-02-14 09:30:00,82.46,83.29,82.46,83.07,29400.0,80.1726,80.9795,80.1726,80.7656,29400.0
2014-02-14 09:40:00,83.09,83.09,82.45,83.04,18400.0,80.7851,80.7851,80.1628,80.7365,18400.0
2014-02-14 09:50:00,82.71,83.19,82.47,82.64,29300.0,80.4156,80.8823,80.1823,80.3476,29300.0
2014-02-14 10:00:00,82.68,82.9,82.38,82.42,69300.0,80.3865,80.6004,80.0948,80.1337,69300.0
2014-02-14 10:10:00,82.5,82.98,82.43,82.98,27600.0,80.2115,80.6781,80.1434,80.6781,27600.0
2014-02-14 10:20:00,82.92,82.98,82.78,82.8,13100.0,80.6198,80.6781,80.4837,80.5031,13100.0
2014-02-14 10:30:00,82.75,83.01,82.75,82.79,14700.0,80.4545,80.7073,80.4545,80.4934,14700.0
2014-02-14 10:40:00,82.77,82.87,82.64,82.81,17000.0,80.474,80.5712,80.3476,80.5129,17000.0
2014-02-14 10:50:00,82.82,82.85,82.32,82.32,21300.0,80.5226,80.5517,80.0364,80.0364,21300.0
2014-02-14 11:00:00,82.36,82.56,82.34,82.46,17500.0,80.0753,80.2698,80.0559,80.1726,17500.0
2014-02-14 11:10:00,82.46,82.55,82.31,82.46,20300.0,80.1726,80.2601,80.0267,80.1726,20300.0
2014-02-14 11:20:00,82.49,82.69,82.49,82.65,15200.0,80.2017,80.3962,80.2017,80.3573,15200.0
2014-02-14 11:30:00,82.65,82.89,82.65,82.87,12600.0,80.3573,80.5906,80.3573,80.5712,12600.0
2014-02-14 11:40:00,82.87,82.87,82.64,82.71,12500.0,80.5712,80.5712,80.3476,80.4156,12500.0
2014-02-14 11:50:00,82.74,83.0,82.68,82.86,15300.0,80.4448,80.6976,80.3865,80.5615,15300.0
2014-02-14 12:00:00,82.91,82.91,82.8,82.9,5600.0,80.6101,80.6101,80.5031,80.6004,5600.0
2014-02-14 12:10:00,82.9,82.92,82.81,82.87,32800.0,80.6004,80.6198,80.5129,80.5712,32800.0
2014-02-14 12:20:00,82.89,82.93,82.83,82.88,25600.0,80.5906,80.6295,80.5323,80.5809,25600.0
2014-02-14 12:30:00,82.88,82.95,82.86,82.9,19000.0,80.5809,80.649,80.5615,80.6004,19000.0
2014-02-14 12:40:00,82.89,82.91,82.88,82.89,11400.0,80.5906,80.6101,80.5809,80.5906,11400.0
2014-02-14 12:50:00,82.88,82.91,82.85,82.88,8100.0,80.5809,80.6101,80.5517,80.5809,8100.0
2014-02-14 13:00:00,82.88,82.91,82.85,82.91,8800.0,80.5809,80.6101,80.5517,80.6101,8800.0
2014-02-14 13:10:00,82.91,82.92,82.87,82.92,5500.0,80.6101,80.6198,80.5712,80.6198,5500.0
2014-02-14 13:20:00,82.94,82.96,82.9,82.93,14100.0,80.6392,80.6587,80.6004,80.6295,14100.0
2014-02-14 13:30:00,82.94,82.95,82.89,82.92,10700.0,80.6392,80.649,80.5906,80.6198,10700.0
2014-02-14 13:40:00,82.93,83.12,82.89,83.08,12700.0,80.6295,80.8143,80.5906,80.7754,12700.0
2014-02-14 13:50:00,83.07,83.18,83.05,83.17,8500.0,80.7656,80.8726,80.7462,80.8629,8500.0
2014-02-14 14:00:00,83.18,83.33,83.17,83.28,20000.0,80.8726,81.0184,80.8629,80.9698,20000.0
2014-02-14 14:10:00,83.32,83.49,83.3,83.49,18600.0,81.0087,81.174,80.9893,81.174,18600.0
2014-02-14 14:20:00,83.5,83.59,83.44,83.55,21700.0,81.1837,81.2712,81.1254,81.2323,21700.0
2014-02-14 14:30:00,83.57,83.7,83.54,83.69,20800.0,81.2518,81.3782,81.2226,81.3684,20800.0
2014-02-14 14:40:00,83.67,83.69,83.55,83.55,19900.0,81.349,81.3684,81.2323,81.2323,19900.0
2014-02-14 14:50:00,83.58,83.61,83.51,83.51,13100.0,81.2615,81.2907,81.1934,81.1934,13100.0
2014-02-14 15:00:00,83.51,83.6,83.49,83.6,17400.0,81.1934,81.2809,81.174,81.2809,17400.0
2014-02-14 15:10:00,83.59,83.6,83.41,83.42,15300.0,81.2712,81.2809,81.0962,81.1059,15300.0
2014-02-14 15:20:00,83.42,83.51,83.4,83.43,24100.0,81.1059,81.1934,81.0865,81.1157,24100.0
2014-02-14 15:30:00,83.44,83.47,83.38,83.4,31500.0,81.1254,81.1545,81.067,81.0865,31500.0
2014-02-14 15:40:00,83.39,83.41,83.25,83.36,52300.0,81.0768,81.0962,80.9407,81.0476,52300.0
2014-02-14 15:50:00,83.34,83.36,83.13,83.28,89900.0,81.0282,81.0476,80.824,80.9698,89900.0
2014-02-18 09:30:00,83.93,84.78,83.93,84.73,84000.0,81.6018,82.4282,81.6018,82.3796,84000.0
2014-02-18 09:40:00,84.57,84.7,84.2,84.58,35200.0,82.224,82.3504,81.8643,82.2338,35200.0
2014-02-18 09:50:00,84.6,84.79,84.31,84.53,52000.0,82.2532,82.4379,81.9712,82.1851,52000.0
2014-02-18 10:00:00,84.48,84.7,84.14,84.67,48900.0,82.1365,82.3504,81.806,82.3213,48900.0
2014-02-18 10:10:00,84.73,84.87,84.32,84.72,31800.0,82.3796,82.5157,81.981,82.3699,31800.0
2014-02-18 10:20:00,84.73,84.91,84.66,84.78,40600.0,82.3796,82.5546,82.3115,82.4282,40600.0
2014-02-18 10:30:00,84.82,84.95,84.62,84.67,34700.0,82.4671,82.5935,82.2726,82.3213,34700.0
2014-02-18 10:40:00,84.65,85.5,84.62,85.38,45200.0,82.3018,83.1282,82.2726,83.0116,45200.0
2014-02-18 10:50:00,85.34,85.47,85.12,85.34,42100.0,82.9727,83.0991,82.7588,82.9727,42100.0
2014-02-18 11:00:00,85.42,85.54,85.3,85.53,37600.0,83.0505,83.1671,82.9338,83.1574,37600.0
2014-02-18 11:10:00,85.53,85.55,85.2,85.47,37300.0,83.1574,83.1768,82.8366,83.0991,37300.0
2014-02-18 11:20:00,85.46,85.48,85.25,85.4,24100.0,83.0893,83.1088,82.8852,83.031,24100.0
2014-02-18 11:30:00,85.37,85.48,85.2,85.2,34100.0,83.0018,83.1088,82.8366,82.8366,34100.0
2014-02-18 11:40:00,85.24,85.37,85.2,85.26,25200.0,82.8754,83.0018,82.8366,82.8949,25200.0
2014-02-18 11:50:00,85.3,85.3,85.12,85.12,21200.0,82.9338,82.9338,82.7588,82.7588,21200.0
2014-02-18 12:00:00,85.11,85.33,85.1,85.24,18600.0,82.7491,82.963,82.7393,82.8754,18600.0
2014-02-18 12:10:00,85.25,85.43,85.21,85.33,19600.0,82.8852,83.0602,82.8463,82.963,19600.0
2014-02-18 12:20:00,85.35,85.56,85.34,85.5,17300.0,82.9824,83.1866,82.9727,83.1282,17300.0
2014-02-18 12:30:00,85.49,85.53,85.32,85.51,18200.0,83.1185,83.1574,82.9532,83.138,18200.0
2014-02-18 12:40:00,85.49,85.53,85.4,85.51,14100.0,83.1185,83.1574,83.031,83.138,14100.0
2014-02-18 12:50:00,85.47,85.6,85.39,85.56,26200.0,83.0991,83.2255,83.0213,83.1866,26200.0
2014-02-18 13:00:00,85.54,85.57,85.25,85.29,42100.0,83.1671,83.1963,82.8852,82.9241,42100.0
2014-02-18 13:10:00,85.27,85.32,85.18,85.24,23300.0,82.9046,82.9532,82.8171,82.8754,23300.0
2014-02-18 13:20:00,85.26,85.38,85.26,85.27,21300.0,82.8949,83.0116,82.8949,82.9046,21300.0
2014-02-18 13:30:00,85.26,85.37,85.24,85.36,13900.0,82.8949,83.0018,82.8754,82.9921,13900.0
2014-02-18 13:40:00,85.36,85.42,85.14,85.3,23700.0,82.9921,83.0505,82.7782,82.9338,23700.0
2014-02-18 13:50:00,85.3,85.5,85.3,85.47,23700.0,82.9338,83.1282,82.9338,83.0991,23700.0
2014-02-18 14:00:00,85.45,85.55,85.41,85.44,13300.0,83.0796,83.1768,83.0407,83.0699,13300.0
2014-02-18 14:10:00,85.43,85.45,85.37,85.37,14800.0,83.0602,83.0796,83.0018,83.0018,14800.0
2014-02-18 14:20:00,85.34,85.4,85.24,85.24,13900.0,82.9727,83.031,82.8754,82.8754,13900.0
2014-02-18 14:30:00,85.26,85.35,85.23,85.34,16400.0,82.8949,82.9824,82.8657,82.9727,16400.0
2014-02-18 14:40:00,85.33,85.34,85.2,85.3,18900.0,82.963,82.9727,82.8366,82.9338,18900.0
2014-02-18 14:50:00,85.31,85.39,85.23,85.32,21300.0,82.9435,83.0213,82.8657,82.9532,21300.0
2014-02-18 15:00:00,85.31,85.43,85.31,85.39,23200.0,82.9435,83.0602,82.9435,83.0213,23200.0
2014-02-18 15:10:00,85.38,85.4,85.28,85.3,14100.0,83.0116,83.031,82.9143,82.9338,14100.0
2014-02-18 15:20:00,85.31,85.4,85.3,85.39,23600.0,82.9435,83.031,82.9338,83.0213,23600.0
2014-02-18 15:30:00,85.37,85.38,85.21,85.23,28600.0,83.0018,83.0116,82.8463,82.8657,28600.0
2014-02-18 15:40:00,85.21,85.35,85.09,85.31,61400.0,82.8463,82.9824,82.7296,82.9435,61400.0
2014-02-18 15:50:00,85.3,85.31,85.01,85.11,109300.0,82.9338,82.9435,82.6518,82.7491,109300.0
2014-02-19 09:30:00,85.36,85.71,84.59,85.32,60100.0,82.9921,83.3324,82.2435,82.9532,60100.0
2014-02-19 09:40:00,85.21,85.28,84.27,84.76,40700.0,82.8463,82.9143,81.9324,82.4088,40700.0
2014-02-19 09:50:00,84.83,84.86,84.4,84.78,29300.0,82.4768,82.506,82.0587,82.4282,29300.0
2014-02-19 10:00:00,84.78,84.96,84.51,84.8,29700.0,82.4282,82.6032,82.1657,82.4477,29700.0
2014-02-19 10:10:00,84.75,84.93,84.62,84.7,34200.0,82.399,82.574,82.2726,82.3504,34200.0
2014-02-19 10:20:00,84.67,85.03,84.66,85.03,39700.0,82.3213,82.6713,82.3115,82.6713,39700.0
2014-02-19 10:30:00,85.05,85.15,84.94,84.97,39100.0,82.6907,82.7879,82.5838,82.6129,39100.0
2014-02-19 10:40:00,85.02,85.13,84.83,84.84,38300.0,82.6616,82.7685,82.4768,82.4865,38300.0
2014-02-19 10:50:00,84.83,85.06,84.71,84.94,58200.0,82.4768,82.7004,82.3602,82.5838,58200.0
2014-02-19 11:00:00,84.98,85.12,84.69,84.74,15200.0,82.6227,82.7588,82.3407,82.3893,15200.0
2014-02-19 11:10:00,84.71,84.93,84.68,84.83,21000.0,82.3602,82.574,82.331,82.4768,21000.0
2014-02-19 11:20:00,84.87,84.94,84.75,84.85,21300.0,82.5157,82.5838,82.399,82.4963,21300.0
2014-02-19 11:30:00,84.84,84.9,84.74,84.82,22100.0,82.4865,82.5449,82.3893,82.4671,22100.0
2014-02-19 11:40:00,84.82,84.98,84.78,84.94,19200.0,82.4671,82.6227,82.4282,82.5838,19200.0
2014-02-19 11:50:00,84.87,84.94,84.63,84.66,46500.0,82.5157,82.5838,82.2824,82.3115,46500.0
2014-02-19 12:00:00,84.54,84.75,84.43,84.68,9200.0,82.1949,82.399,82.0879,82.331,9200.0
2014-02-19 12:10:00,84.63,84.9,84.56,84.56,13400.0,82.2824,82.5449,82.2143,82.2143,13400.0
2014-02-19 12:20:00,84.55,84.61,84.32,84.56,21000.0,82.2046,82.2629,81.981,82.2143,21000.0
2014-02-19 12:30:00,84.59,84.88,84.58,84.72,15200.0,82.2435,82.5254,82.2338,82.3699,15200.0
2014-02-19 12:40:00,84.66,84.69,84.49,84.5,12500.0,82.3115,82.3407,82.1463,82.156,12500.0
2014-02-19 12:50:00,84.57,84.73,84.46,84.64,9900.0,82.224,82.3796,82.1171,82.2921,9900.0
2014-02-19 13:00:00,84.68,84.8,84.56,84.8,21200.0,82.331,82.4477,82.2143,82.4477,21200.0
2014-02-19 13:10:00,84.81,84.92,84.74,84.87,17500.0,82.4574,82.5643,82.3893,82.5157,17500.0
2014-02-19 13:20:00,84.85,84.92,84.81,84.84,7500.0,82.4963,82.5643,82.4574,82.4865,7500.0
2014-02-19 13:30:00,84.84,84.91,84.77,84.84,9300.0,82.4865,82.5546,82.4185,82.4865,9300.0
2014-02-19 13:40:00,84.77,85.0,84.77,84.9,23900.0,82.4185,82.6421,82.4185,82.5449,23900.0
2014-02-19 13:50:00,84.9,85.01,84.85,84.87,12600.0,82.5449,82.6518,82.4963,82.5157,12600.0
2014-02-19 14:00:00,84.84,85.2,84.73,85.2,33600.0,82.4865,82.8366,82.3796,82.8366,33600.0
2014-02-19 14:10:00,85.19,85.19,84.88,84.92,14000.0,82.8268,82.8268,82.5254,82.5643,14000.0
2014-02-19 14:20:00,84.86,85.27,84.64,85.23,26100.0,82.506,82.9046,82.2921,82.8657,26100.0
2014-02-19 14:30:00,85.22,85.53,85.18,85.5,42000.0,82.856,83.1574,82.8171,83.1282,42000.0
2014-02-19 14:40:00,85.49,85.49,85.18,85.26,13800.0,83.1185,83.1185,82.8171,82.8949,13800.0
2014-02-19 14:50:00,85.26,85.41,85.17,85.25,14300.0,82.8949,83.0407,82.8074,82.8852,14300.0
2014-02-19 15:00:00,85.23,85.34,85.2,85.22,12100.0,82.8657,82.9727,82.8366,82.856,12100.0
2014-02-19 15:10:00,85.18,85.2,84.75,84.75,15500.0,82.8171,82.8366,82.399,82.399,15500.0
2014-02-19 15:20:00,84.71,85.04,84.64,84.88,35800.0,82.3602,82.681,82.2921,82.5254,35800.0
2014-02-19 15:30:00,84.86,84.93,84.65,84.69,22900.0,82.506,82.574,82.3018,82.3407,22900.0
2014-02-19 15:40:00,84.69,84.72,84.31,84.43,45300.0,82.3407,82.3699,81.9712,82.0879,45300.0
2014-02-19 15:50:00,84.41,84.6,84.32,84.59,67100.0,82.0685,82.2532,81.981,82.2435,67100.0
2014-02-20 09:30:00,84.58,85.02,84.04,84.22,48500.0,82.2338,82.6616,81.7087,81.8837,48500.0
2014-02-20 09:40:00,84.22,84.65,84.01,84.42,33400.0,81.8837,82.3018,81.6796,82.0782,33400.0
2014-02-20 09:50:00,84.41,84.89,84.41,84.73,22100.0,82.0685,82.5352,82.0685,82.3796,22100.0
2014-02-20 10:00:00,84.66,85.03,84.38,84.82,26400.0,82.3115,82.6713,82.0393,82.4671,26400.0
2014-02-20 10:10:00,84.83,85.41,84.81,85.28,87200.0,82.4768,83.0407,82.4574,82.9143,87200.0
2014-02-20 10:20:00,85.27,85.74,85.27,85.51,27000.0,82.9046,83.3616,82.9046,83.138,27000.0
2014-02-20 10:30:00,85.48,86.08,85.34,86.08,124400.0,83.1088,83.6921,82.9727,83.6921,124400.0
2014-02-20 10:40:00,86.07,86.25,85.99,86.11,34700.0,83.6824,83.8574,83.6046,83.7213,34700.0
2014-02-20 10:50:00,86.12,86.31,86.01,86.22,21700.0,83.731,83.9158,83.6241,83.8283,21700.0
2014-02-20 11:00:00,86.24,86.35,86.12,86.25,35500.0,83.8477,83.9547,83.731,83.8574,35500.0
2014-02-20 11:10:00,86.27,86.4,85.88,85.88,21300.0,83.8769,84.0033,83.4977,83.4977,21300.0
2014-02-20 11:20:00,85.84,86.08,85.72,85.84,35300.0,83.4588,83.6921,83.3421,83.4588,35300.0
2014-02-20 11:30:00,85.87,85.88,85.63,85.72,13200.0,83.488,83.4977,83.2546,83.3421,13200.0
2014-02-20 11:40:00,85.71,85.84,85.57,85.63,11700.0,83.3324,83.4588,83.1963,83.2546,11700.0
2014-02-20 11:50:00,85.65,85.88,85.48,85.82,11100.0,83.2741,83.4977,83.1088,83.4394,11100.0
2014-02-20 12:00:00,85.81,85.96,85.66,85.88,15300.0,83.4296,83.5755,83.2838,83.4977,15300.0
2014-02-20 12:10:00,85.86,86.17,85.82,86.16,16200.0,83.4782,83.7797,83.4394,83.7699,16200.0
2014-02-20 12:20:00,86.1,86.29,85.96,86.26,11500.0,83.7116,83.8963,83.5755,83.8672,11500.0
2014-02-20 12:30:00,86.29,86.38,86.1,86.1,12100.0,83.8963,83.9838,83.7116,83.7116,12100.0
2014-02-20 12:40:00,86.1,86.38,86.1,86.34,14700.0,83.7116,83.9838,83.7116,83.9449,14700.0
2014-02-20 12:50:00,86.32,86.48,86.3,86.48,11700.0,83.9255,84.0811,83.906,84.0811,11700.0
2014-02-20 13:00:00,86.45,86.56,86.38,86.53,11700.0,84.0519,84.1588,83.9838,84.1297,11700.0
2014-02-20 13:10:00,86.54,86.59,86.43,86.51,11900.0,84.1394,84.188,84.0324,84.1102,11900.0
2014-02-20 13:20:00,86.5,86.56,86.34,86.42,22200.0,84.1005,84.1588,83.9449,84.0227,22200.0
2014-02-20 13:30:00,86.42,86.65,86.42,86.62,19700.0,84.0227,84.2463,84.0227,84.2172,19700.0
2014-02-20 13:40:00,86.63,86.63,86.42,86.55,25000.0,84.2269,84.2269,84.0227,84.1491,25000.0
2014-02-20 13:50:00,86.55,86.64,86.5,86.55,24100.0,84.1491,84.2366,84.1005,84.1491,24100.0
2014-02-20 14:00:00,86.55,86.55,86.32,86.53,29000.0,84.1491,84.1491,83.9255,84.1297,29000.0
2014-02-20 14:10:00,86.52,86.85,86.52,86.77,21300.0,84.1199,84.4408,84.1199,84.363,21300.0
2014-02-20 14:20:00,86.75,86.87,86.68,86.87,22200.0,84.3436,84.4602,84.2755,84.4602,22200.0
2014-02-20 14:30:00,86.88,86.94,86.54,86.82,30700.0,84.47,84.5283,84.1394,84.4116,30700.0
2014-02-20 14:40:00,86.81,86.84,86.67,86.73,49200.0,84.4019,84.4311,84.2658,84.3241,49200.0
2014-02-20 14:50:00,86.77,87.08,86.59,86.86,65700.0,84.363,84.6644,84.188,84.4505,65700.0
2014-02-20 15:00:00,86.82,86.86,86.73,86.83,18000.0,84.4116,84.4505,84.3241,84.4213,18000.0
2014-02-20 15:10:00,86.84,87.09,86.8,87.07,32300.0,84.4311,84.6741,84.3922,84.6547,32300.0
2014-02-20 15:20:00,87.07,87.18,86.95,87.1,39200.0,84.6547,84.7616,84.538,84.6839,39200.0
2014-02-20 15:30:00,87.13,87.25,86.88,86.89,42400.0,84.713,84.8297,84.47,84.4797,42400.0
2014-02-20 15:40:00,86.88,87.04,86.86,87.01,46700.0,84.47,84.6255,84.4505,84.5963,46700.0
2014-02-20 15:50:00,87.02,87.02,86.74,86.78,96100.0,84.6061,84.6061,84.3338,84.3727,96100.0
2014-02-21 09:30:00,86.77,87.21,86.75,87.02,37800.0,84.363,84.7908,84.3436,84.6061,37800.0
2014-02-21 09:40:00,86.93,87.39,86.91,87.23,28100.0,84.5186,84.9658,84.4991,84.8102,28100.0
2014-02-21 09:50:00,87.23,87.42,87.19,87.39,42100.0,84.8102,84.995,84.7714,84.9658,42100.0
2014-02-21 10:00:00,87.39,87.69,87.39,87.52,33100.0,84.9658,85.2575,84.9658,85.0922,33100.0
2014-02-21 10:10:00,87.55,87.82,87.35,87.35,100400.0,85.1214,85.3839,84.9269,84.9269,100400.0
2014-02-21 10:20:00,87.42,87.42,86.87,86.95,64200.0,84.995,84.995,84.4602,84.538,64200.0
2014-02-21 10:30:00,86.99,87.48,86.96,87.37,14600.0,84.5769,85.0533,84.5477,84.9464,14600.0
2014-02-21 10:40:00,87.41,87.45,86.98,86.98,42500.0,84.9853,85.0241,84.5672,84.5672,42500.0
2014-02-21 10:50:00,86.98,87.03,86.91,86.93,33900.0,84.5672,84.6158,84.4991,84.5186,33900.0
2014-02-21 11:00:00,86.98,87.15,86.96,87.04,25300.0,84.5672,84.7325,84.5477,84.6255,25300.0
2014-02-21 11:10:00,87.02,87.43,86.96,87.18,24700.0,84.6061,85.0047,84.5477,84.7616,24700.0
2014-02-21 11:20:00,87.18,87.53,87.18,87.26,29700.0,84.7616,85.1019,84.7616,84.8394,29700.0
2014-02-21 11:30:00,87.26,87.31,87.11,87.17,37100.0,84.8394,84.888,84.6936,84.7519,37100.0
2014-02-21 11:40:00,87.17,87.26,87.11,87.22,28800.0,84.7519,84.8394,84.6936,84.8005,28800.0
2014-02-21 11:50:00,87.22,87.26,87.08,87.15,13400.0,84.8005,84.8394,84.6644,84.7325,13400.0
2014-02-21 12:00:00,87.11,87.46,87.08,87.45,18200.0,84.6936,85.0339,84.6644,85.0241,18200.0
2014-02-21 12:10:00,87.47,87.48,87.34,87.44,19000.0,85.0436,85.0533,84.9172,85.0144,19000.0
2014-02-21 12:20:00,87.45,87.55,87.45,87.51,13500.0,85.0241,85.1214,85.0241,85.0825,13500.0
2014-02-21 12:30:00,87.5,87.51,87.21,87.25,8900.0,85.0728,85.0825,84.7908,84.8297,8900.0
2014-02-21 12:40:00,87.25,87.34,87.05,87.05,15600.0,84.8297,84.9172,84.6352,84.6352,15600.0
2014-02-21 12:50:00,87.06,87.1,87.03,87.08,10000.0,84.645,84.6839,84.6158,84.6644,10000.0
2014-02-21 13:00:00,87.07,87.17,87.01,87.1,27900.0,84.6547,84.7519,84.5963,84.6839,27900.0
2014-02-21 13:10:00,87.12,87.25,87.12,87.23,8100.0,84.7033,84.8297,84.7033,84.8102,8100.0
2014-02-21 13:20:00,87.2,87.26,87.2,87.24,16200.0,84.7811,84.8394,84.7811,84.82,16200.0
2014-02-21 13:30:00,87.25,87.33,87.15,87.23,22500.0,84.8297,84.9075,84.7325,84.8102,22500.0
2014-02-21 13:40:00,87.19,87.44,87.19,87.44,44400.0,84.7714,85.0144,84.7714,85.0144,44400.0
2014-02-21 13:50:00,87.42,87.44,87.3,87.34,11000.0,84.995,85.0144,84.8783,84.9172,11000.0
2014-02-21 14:00:00,87.36,87.36,86.99,87.03,31200.0,84.9366,84.9366,84.5769,84.6158,31200.0
2014-02-21 14:10:00,87.04,87.05,86.95,87.0,9200.0,84.6255,84.6352,84.538,84.5866,9200.0
2014-02-21 14:20:00,86.99,87.09,86.95,87.02,10100.0,84.5769,84.6741,84.538,84.6061,10100.0
2014-02-21 14:30:00,86.96,87.02,86.89,87.0,10400.0,84.5477,84.6061,84.4797,84.5866,10400.0
2014-02-21 14:40:00,87.02,87.06,86.98,87.01,19100.0,84.6061,84.645,84.5672,84.5963,19100.0
2014-02-21 14:50:00,87.01,87.07,86.8,86.92,23000.0,84.5963,84.6547,84.3922,84.5088,23000.0
2014-02-21 15:00:00,86.93,86.93,86.69,86.78,32900.0,84.5186,84.5186,84.2852,84.3727,32900.0
2014-02-21 15:10:00,86.78,86.85,86.75,86.81,18900.0,84.3727,84.4408,84.3436,84.4019,18900.0
2014-02-21 15:20:00,86.82,87.08,86.79,87.06,19600.0,84.4116,84.6644,84.3825,84.645,19600.0
2014-02-21 15:30:00,87.07,87.14,86.83,86.83,22900.0,84.6547,84.7227,84.4213,84.4213,22900.0
2014-02-21 15:40:00,86.83,86.86,86.57,86.57,36500.0,84.4213,84.4505,84.1686,84.1686,36500.0
2014-02-21 15:50:00,86.59,86.67,86.55,86.6,87600.0,84.188,84.2658,84.1491,84.1977,87600.0
2014-02-24 09:30:00,87.09,87.59,87.01,87.45,31600.0,84.6741,85.1603,84.5963,85.0241,31600.0
2014-02-24 09:40:00,87.58,87.81,87.2,87.61,27500.0,85.1505,85.3742,84.7811,85.1797,27500.0
2014-02-24 09:50:00,87.73,87.88,87.48,87.51,15300.0,85.2964,85.4422,85.0533,85.0825,15300.0
2014-02-24 10:00:00,87.63,87.9,87.19,87.33,29200.0,85.1991,85.4617,84.7714,84.9075,29200.0
2014-02-24 10:10:00,87.33,87.54,87.32,87.53,16500.0,84.9075,85.1116,84.8977,85.1019,16500.0
2014-02-24 10:20:00,87.57,87.8,87.45,87.7,18600.0,85.1408,85.3644,85.0241,85.2672,18600.0
2014-02-24 10:30:00,87.67,88.0,87.62,87.88,47700.0,85.238,85.5589,85.1894,85.4422,47700.0
2014-02-24 10:40:00,87.96,88.29,87.86,88.08,33900.0,85.52,85.8408,85.4228,85.6367,33900.0
2014-02-24 10:50:00,88.08,88.31,88.03,88.15,28700.0,85.6367,85.8603,85.5881,85.7047,28700.0
2014-02-24 11:00:00,88.19,88.47,88.08,88.34,28500.0,85.7436,86.0158,85.6367,85.8895,28500.0
2014-02-24 11:10:00,88.26,88.52,88.2,88.34,37300.0,85.8117,86.0645,85.7533,85.8895,37300.0
2014-02-24 11:20:00,88.35,88.54,88.23,88.23,31300.0,85.8992,86.0839,85.7825,85.7825,31300.0
2014-02-24 11:30:00,88.3,88.41,88.21,88.25,34000.0,85.8506,85.9575,85.7631,85.802,34000.0
2014-02-24 11:40:00,88.28,88.3,88.18,88.25,28100.0,85.8311,85.8506,85.7339,85.802,28100.0
2014-02-24 11:50:00,88.25,88.3,88.23,88.3,32600.0,85.802,85.8506,85.7825,85.8506,32600.0
2014-02-24 12:00:00,88.3,88.46,88.24,88.4,53300.0,85.8506,86.0061,85.7922,85.9478,53300.0
2014-02-24 12:10:00,88.4,88.66,88.32,88.56,22800.0,85.9478,86.2006,85.87,86.1034,22800.0
2014-02-24 12:20:00,88.62,88.76,88.58,88.75,8700.0,86.1617,86.2978,86.1228,86.2881,8700.0
2014-02-24 12:30:00,88.71,88.71,88.5,88.54,10300.0,86.2492,86.2492,86.045,86.0839,10300.0
2014-02-24 12:40:00,88.52,88.55,88.4,88.41,15300.0,86.0645,86.0936,85.9478,85.9575,15300.0
2014-02-24 12:50:00,88.39,88.39,87.99,88.08,36200.0,85.9381,85.9381,85.5492,85.6367,36200.0
2014-02-24 13:00:00,88.08,88.23,88.07,88.08,18800.0,85.6367,85.7825,85.6269,85.6367,18800.0
2014-02-24 13:10:00,88.07,88.1,87.83,87.95,16300.0,85.6269,85.6561,85.3936,85.5103,16300.0
2014-02-24 13:20:00,87.94,88.04,87.82,87.86,19600.0,85.5006,85.5978,85.3839,85.4228,19600.0
2014-02-24 13:30:00,87.86,88.02,87.81,87.81,11900.0,85.4228,85.5783,85.3742,85.3742,11900.0
2014-02-24 13:40:00,87.81,87.89,87.51,87.56,31400.0,85.3742,85.4519,85.0825,85.1311,31400.0
2014-02-24 13:50:00,87.56,87.58,87.15,87.41,32400.0,85.1311,85.1505,84.7325,84.9853,32400.0
2014-02-24 14:00:00,87.39,87.7,87.38,87.7,30700.0,84.9658,85.2672,84.9561,85.2672,30700.0
2014-02-24 14:10:00,87.69,87.98,87.67,87.91,28500.0,85.2575,85.5394,85.238,85.4714,28500.0
2014-02-24 14:20:00,87.91,88.04,87.79,87.98,23500.0,85.4714,85.5978,85.3547,85.5394,23500.0
2014-02-24 14:30:00,88.0,88.01,87.85,87.97,22900.0,85.5589,85.5686,85.413,85.5297,22900.0
2014-02-24 14:40:00,87.97,88.02,87.91,87.97,17800.0,85.5297,85.5783,85.4714,85.5297,17800.0
2014-02-24 14:50:00,87.92,88.03,87.87,87.9,20900.0,85.4811,85.5881,85.4325,85.4617,20900.0
2014-02-24 15:00:00,87.85,87.9,87.58,87.66,22200.0,85.413,85.4617,85.1505,85.2283,22200.0
2014-02-24 15:10:00,87.66,87.75,87.49,87.6,22600.0,85.2283,85.3158,85.063,85.17,22600.0
2014-02-24 15:20:00,87.6,87.83,87.54,87.55,20400.0,85.17,85.3936,85.1116,85.1214,20400.0
2014-02-24 15:30:00,87.5,87.71,87.44,87.62,27200.0,85.0728,85.2769,85.0144,85.1894,27200.0
2014-02-24 15:40:00,87.64,87.76,87.6,87.63,65400.0,85.2089,85.3255,85.17,85.1991,65400.0
2014-02-24 15:50:00,87.6,87.62,87.4,87.43,103400.0,85.17,85.1894,84.9755,85.0047,103400.0
2014-02-25 09:30:00,87.31,87.99,86.99,87.88,49600.0,84.888,85.5492,84.5769,85.4422,49600.0
2014-02-25 09:40:00,87.88,88.28,87.63,87.79,22200.0,85.4422,85.8311,85.1991,85.3547,22200.0
2014-02-25 09:50:00,87.84,88.02,87.68,87.85,9500.0,85.4033,85.5783,85.2478,85.413,9500.0
2014-02-25 10:00:00,87.86,87.95,87.43,87.55,24000.0,85.4228,85.5103,85.0047,85.1214,24000.0
2014-02-25 10:10:00,87.55,88.06,87.49,88.06,12800.0,85.1214,85.6172,85.063,85.6172,12800.0
2014-02-25 10:20:00,88.11,88.37,88.06,88.24,26000.0,85.6658,85.9186,85.6172,85.7922,26000.0
2014-02-25 10:30:00,88.24,88.54,88.17,88.45,25600.0,85.7922,86.0839,85.7242,85.9964,25600.0
2014-02-25 10:40:00,88.47,88.53,88.27,88.44,36100.0,86.0158,86.0742,85.8214,85.9867,36100.0
2014-02-25 10:50:00,88.4,88.47,88.28,88.31,19700.0,85.9478,86.0158,85.8311,85.8603,19700.0
2014-02-25 11:00:00,88.33,88.68,88.28,88.66,33500.0,85.8797,86.22,85.8311,86.2006,33500.0
2014-02-25 11:10:00,88.68,88.99,88.62,88.85,23700.0,86.22,86.5214,86.1617,86.3853,23700.0
2014-02-25 11:20:00,88.8,89.0,88.76,89.0,34900.0,86.3367,86.5311,86.2978,86.5311,34900.0
2014-02-25 11:30:00,88.97,89.1,88.9,88.92,27700.0,86.502,86.6284,86.4339,86.4534,27700.0
2014-02-25 11:40:00,88.87,89.05,88.84,89.02,17900.0,86.4048,86.5798,86.3756,86.5506,17900.0
2014-02-25 11:50:00,88.96,89.01,88.75,88.75,10200.0,86.4923,86.5409,86.2881,86.2881,10200.0
2014-02-25 12:00:00,88.83,88.83,88.33,88.48,16100.0,86.3659,86.3659,85.8797,86.0256,16100.0
2014-02-25 12:10:00,88.51,88.57,88.23,88.24,12000.0,86.0547,86.1131,85.7825,85.7922,12000.0
2014-02-25 12:20:00,88.21,88.44,88.04,88.44,12200.0,85.7631,85.9867,85.5978,85.9867,12200.0
2014-02-25 12:30:00,88.44,88.57,88.42,88.56,6700.0,85.9867,86.1131,85.9672,86.1034,6700.0
2014-02-25 12:40:00,88.5,88.73,88.42,88.56,14200.0,86.045,86.2686,85.9672,86.1034,14200.0
2014-02-25 12:50:00,88.58,88.59,88.38,88.51,10400.0,86.1228,86.1325,85.9283,86.0547,10400.0
2014-02-25 13:00:00,88.48,88.55,88.43,88.47,38100.0,86.0256,86.0936,85.977,86.0158,38100.0
2014-02-25 13:10:00,88.47,88.49,88.35,88.37,9700.0,86.0158,86.0353,85.8992,85.9186,9700.0
2014-02-25 13:20:00,88.35,88.5,88.34,88.37,9100.0,85.8992,86.045,85.8895,85.9186,9100.0
2014-02-25 13:30:00,88.35,88.44,88.33,88.36,4000.0,85.8992,85.9867,85.8797,85.9089,4000.0
2014-02-25 13:40:00,88.37,88.43,88.09,88.09,19200.0,85.9186,85.977,85.6464,85.6464,19200.0
2014-02-25 13:50:00,88.1,88.1,87.99,87.99,20300.0,85.6561,85.6561,85.5492,85.5492,20300.0
2014-02-25 14:00:00,88.03,88.21,87.83,88.2,32300.0,85.5881,85.7631,85.3936,85.7533,32300.0
2014-02-25 14:10:00,88.2,88.25,88.09,88.17,24100.0,85.7533,85.802,85.6464,85.7242,24100.0
2014-02-25 14:20:00,88.16,88.21,88.12,88.2,28100.0,85.7144,85.7631,85.6756,85.7533,28100.0
2014-02-25 14:30:00,88.2,88.23,88.05,88.11,13700.0,85.7533,85.7825,85.6075,85.6658,13700.0
2014-02-25 14:40:00,88.15,88.24,88.1,88.23,11900.0,85.7047,85.7922,85.6561,85.7825,11900.0
2014-02-25 14:50:00,88.17,88.18,88.05,88.07,5500.0,85.7242,85.7339,85.6075,85.6269,5500.0
2014-02-25 15:00:00,88.05,88.07,87.98,88.05,8900.0,85.6075,85.6269,85.5394,85.6075,8900.0
2014-02-25 15:10:00,88.06,88.06,87.79,87.81,12100.0,85.6172,85.6172,85.3547,85.3742,12100.0
2014-02-25 15:20:00,87.77,87.82,87.65,87.67,16400.0,85.3353,85.3839,85.2186,85.238,16400.0
2014-02-25 15:30:00,87.65,87.9,87.65,87.89,23900.0,85.2186,85.4617,85.2186,85.4519,23900.0
2014-02-25 15:40:00,87.88,87.9,87.71,87.79,26200.0,85.4422,85.4617,85.2769,85.3547,26200.0
2014-02-25 15:50:00,87.82,87.94,87.67,87.9,58700.0,85.3839,85.5006,85.238,85.4617,58700.0
2014-02-26 09:30:00,88.3,88.38,88.09,88.17,27100.0,85.8506,85.9283,85.6464,85.7242,27100.0
2014-02-26 09:40:00,88.09,88.16,87.41,87.44,26400.0,85.6464,85.7144,84.9853,85.0144,26400.0
2014-02-26 09:50:00,87.4,87.47,87.19,87.44,25100.0,84.9755,85.0436,84.7714,85.0144,25100.0
2014-02-26 10:00:00,87.47,87.73,87.03,87.09,52700.0,85.0436,85.2964,84.6158,84.6741,52700.0
2014-02-26 10:10:00,87.1,87.94,87.08,87.88,86500.0,84.6839,85.5006,84.6644,85.4422,86500.0
2014-02-26 10:20:00,87.86,87.9,87.59,87.6,52500.0,85.4228,85.4617,85.1603,85.17,52500.0
2014-02-26 10:30:00,87.6,87.8,87.45,87.45,31200.0,85.17,85.3644,85.0241,85.0241,31200.0
2014-02-26 10:40:00,87.46,87.74,87.46,87.74,25000.0,85.0339,85.3061,85.0339,85.3061,25000.0
2014-02-26 10:50:00,87.76,87.82,87.67,87.79,24600.0,85.3255,85.3839,85.238,85.3547,24600.0
2014-02-26 11:00:00,87.8,87.84,87.55,87.57,33600.0,85.3644,85.4033,85.1214,85.1408,33600.0
2014-02-26 11:10:00,87.54,87.83,87.54,87.83,28500.0,85.1116,85.3936,85.1116,85.3936,28500.0
2014-02-26 11:20:00,87.86,88.03,87.81,87.95,30400.0,85.4228,85.5881,85.3742,85.5103,30400.0
2014-02-26 11:30:00,87.98,88.01,87.55,87.57,38500.0,85.5394,85.5686,85.1214,85.1408,38500.0
2014-02-26 11:40:00,87.57,87.73,87.38,87.69,23900.0,85.1408,85.2964,84.9561,85.2575,23900.0
2014-02-26 11:50:00,87.7,87.86,87.66,87.82,13600.0,85.2672,85.4228,85.2283,85.3839,13600.0
2014-02-26 12:00:00,87.82,87.87,87.74,87.87,24300.0,85.3839,85.4325,85.3061,85.4325,24300.0
2014-02-26 12:10:00,87.84,87.91,87.76,87.76,15400.0,85.4033,85.4714,85.3255,85.3255,15400.0
2014-02-26 12:20:00,87.76,87.91,87.76,87.88,19200.0,85.3255,85.4714,85.3255,85.4422,19200.0
2014-02-26 12:30:00,87.9,88.01,87.87,87.98,21300.0,85.4617,85.5686,85.4325,85.5394,21300.0
2014-02-26 12:40:00,87.96,88.0,87.92,88.0,34400.0,85.52,85.5589,85.4811,85.5589,34400.0
2014-02-26 12:50:00,87.99,88.0,87.88,87.88,11100.0,85.5492,85.5589,85.4422,85.4422,11100.0
2014-02-26 13:00:00,87.84,87.9,87.53,87.78,17000.0,85.4033,85.4617,85.1019,85.345,17000.0
2014-02-26 13:10:00,87.77,87.77,87.59,87.68,14400.0,85.3353,85.3353,85.1603,85.2478,14400.0
2014-02-26 13:20:00,87.71,87.81,87.61,87.69,11600.0,85.2769,85.3742,85.1797,85.2575,11600.0
2014-02-26 13:30:00,87.71,87.72,87.59,87.63,6700.0,85.2769,85.2867,85.1603,85.1991,6700.0
2014-02-26 13:40:00,87.62,87.75,87.53,87.59,64300.0,85.1894,85.3158,85.1019,85.1603,64300.0
2014-02-26 13:50:00,87.6,87.69,87.55,87.63,46800.0,85.17,85.2575,85.1214,85.1991,46800.0
2014-02-26 14:00:00,87.6,87.65,87.21,87.25,38700.0,85.17,85.2186,84.7908,84.8297,38700.0
2014-02-26 14:10:00,87.15,87.29,87.09,87.09,14400.0,84.7325,84.8686,84.6741,84.6741,14400.0
2014-02-26 14:20:00,87.02,87.03,86.67,86.68,24700.0,84.6061,84.6158,84.2658,84.2755,24700.0
2014-02-26 14:30:00,86.71,86.71,86.0,86.29,143100.0,84.3047,84.3047,83.6144,83.8963,143100.0
2014-02-26 14:40:00,86.25,86.51,86.02,86.36,40200.0,83.8574,84.1102,83.6338,83.9644,40200.0
2014-02-26 14:50:00,86.38,86.45,86.29,86.38,29100.0,83.9838,84.0519,83.8963,83.9838,29100.0
2014-02-26 15:00:00,86.42,86.45,86.21,86.35,58800.0,84.0227,84.0519,83.8185,83.9547,58800.0
2014-02-26 15:10:00,86.36,86.38,86.13,86.31,35600.0,83.9644,83.9838,83.7408,83.9158,35600.0
2014-02-26 15:20:00,86.31,86.44,86.26,86.35,71300.0,83.9158,84.0422,83.8672,83.9547,71300.0
2014-02-26 15:30:00,86.35,86.7,86.33,86.68,85600.0,83.9547,84.2949,83.9352,84.2755,85600.0
2014-02-26 15:40:00,86.69,86.71,86.08,86.1,108700.0,84.2852,84.3047,83.6921,83.7116,108700.0
2014-02-26 15:50:00,86.1,86.51,86.06,86.22,245500.0,83.7116,84.1102,83.6727,83.8283,245500.0
2014-02-27 09:30:00,86.22,87.23,86.21,87.06,31200.0,83.8283,84.8102,83.8185,84.645,31200.0
2014-02-27 09:40:00,87.03,87.26,86.81,86.81,32600.0,84.6158,84.8394,84.4019,84.4019,32600.0
2014-02-27 09:50:00,86.8,87.18,86.07,87.1,26100.0,84.3922,84.7616,83.6824,84.6839,26100.0
2014-02-27 10:00:00,87.14,87.41,86.66,86.66,27600.0,84.7227,84.9853,84.2561,84.2561,27600.0
2014-02-27 10:10:00,86.72,87.12,86.69,87.11,15000.0,84.3144,84.7033,84.2852,84.6936,15000.0
2014-02-27 10:20:00,87.15,87.5,87.05,87.5,25000.0,84.7325,85.0728,84.6352,85.0728,25000.0
2014-02-27 10:30:00,87.5,87.5,87.16,87.34,55600.0,85.0728,85.0728,84.7422,84.9172,55600.0
2014-02-27 10:40:00,87.35,87.38,87.14,87.3,32200.0,84.9269,84.9561,84.7227,84.8783,32200.0
2014-02-27 10:50:00,87.3,87.41,87.19,87.29,33200.0,84.8783,84.9853,84.7714,84.8686,33200.0
2014-02-27 11:00:00,87.26,87.37,87.09,87.17,59900.0,84.8394,84.9464,84.6741,84.7519,59900.0
2014-02-27 11:10:00,87.19,87.34,86.98,87.2,148400.0,84.7714,84.9172,84.5672,84.7811,148400.0
2014-02-27 11:20:00,87.17,87.3,87.12,87.16,74100.0,84.7519,84.8783,84.7033,84.7422,74100.0
2014-02-27 11:30:00,87.22,87.28,87.16,87.25,54100.0,84.8005,84.8589,84.7422,84.8297,54100.0
2014-02-27 11:40:00,87.26,87.38,87.22,87.25,28800.0,84.8394,84.9561,84.8005,84.8297,28800.0
2014-02-27 11:50:00,87.26,87.31,87.16,87.29,69500.0,84.8394,84.888,84.7422,84.8686,69500.0
2014-02-27 12:00:00,87.29,87.31,87.24,87.31,25800.0,84.8686,84.888,84.82,84.888,25800.0
2014-02-27 12:10:00,87.33,87.46,87.27,87.43,50800.0,84.9075,85.0339,84.8491,85.0047,50800.0
2014-02-27 12:20:00,87.45,87.77,87.45,87.67,74600.0,85.0241,85.3353,85.0241,85.238,74600.0
2014-02-27 12:30:00,87.68,87.82,87.68,87.73,22400.0,85.2478,85.3839,85.2478,85.2964,22400.0
2014-02-27 12:40:00,87.77,87.81,87.62,87.75,40300.0,85.3353,85.3742,85.1894,85.3158,40300.0
2014-02-27 12:50:00,87.8,87.82,87.7,87.81,28600.0,85.3644,85.3839,85.2672,85.3742,28600.0
2014-02-27 13:00:00,87.82,87.84,87.63,87.81,30200.0,85.3839,85.4033,85.1991,85.3742,30200.0
2014-02-27 13:10:00,87.8,87.86,87.7,87.73,30700.0,85.3644,85.4228,85.2672,85.2964,30700.0
2014-02-27 13:20:00,87.73,87.94,87.69,87.9,31400.0,85.2964,85.5006,85.2575,85.4617,31400.0
2014-02-27 13:30:00,87.9,87.97,87.78,87.85,51400.0,85.4617,85.5297,85.345,85.413,51400.0
2014-02-27 13:40:00,87.84,87.9,87.75,87.75,24700.0,85.4033,85.4617,85.3158,85.3158,24700.0
2014-02-27 13:50:00,87.76,87.85,87.72,87.83,40100.0,85.3255,85.413,85.2867,85.3936,40100.0
2014-02-27 14:00:00,87.83,87.96,87.83,87.88,33900.0,85.3936,85.52,85.3936,85.4422,33900.0
2014-02-27 14:10:00,87.88,87.95,87.79,87.9,48900.0,85.4422,85.5103,85.3547,85.4617,48900.0
2014-02-27 14:20:00,87.89,87.97,87.73,87.78,67500.0,85.4519,85.5297,85.2964,85.345,67500.0
2014-02-27 14:30:00,87.75,88.0,87.75,87.88,20800.0,85.3158,85.5589,85.3158,85.4422,20800.0
2014-02-27 14:40:00,87.89,87.98,87.81,87.98,33900.0,85.4519,85.5394,85.3742,85.5394,33900.0
2014-02-27 14:50:00,87.99,88.44,87.83,88.41,74500.0,85.5492,85.9867,85.3936,85.9575,74500.0
2014-02-27 15:00:00,88.41,88.47,88.25,88.47,25700.0,85.9575,86.0158,85.802,86.0158,25700.0
2014-02-27 15:10:00,88.48,88.55,88.36,88.36,36000.0,86.0256,86.0936,85.9089,85.9089,36000.0
2014-02-27 15:20:00,88.32,88.47,88.32,88.32,27700.0,85.87,86.0158,85.87,85.87,27700.0
2014-02-27 15:30:00,88.34,88.39,88.18,88.18,42900.0,85.8895,85.9381,85.7339,85.7339,42900.0
2014-02-27 15:40:00,88.22,88.26,88.04,88.07,78000.0,85.7728,85.8117,85.5978,85.6269,78000.0
2014-02-27 15:50:00,88.06,88.17,87.95,88.08,161100.0,85.6172,85.7242,85.5103,85.6367,161100.0
2014-02-28 09:30:00,88.37,88.83,88.13,88.47,24200.0,85.9186,86.3659,85.6853,86.0158,24200.0
2014-02-28 09:40:00,88.59,88.86,88.0,88.45,57300.0,86.1325,86.395,85.5589,85.9964,57300.0
2014-02-28 09:50:00,88.49,88.8,88.3,88.64,17500.0,86.0353,86.3367,85.8506,86.1811,17500.0
2014-02-28 10:00:00,88.65,89.01,88.64,88.92,51100.0,86.1909,86.5409,86.1811,86.4534,51100.0
2014-02-28 10:10:00,88.88,88.98,88.66,88.66,76200.0,86.4145,86.5117,86.2006,86.2006,76200.0
2014-02-28 10:20:00,88.69,88.69,88.34,88.57,43800.0,86.2297,86.2297,85.8895,86.1131,43800.0
2014-02-28 10:30:00,88.48,88.85,88.48,88.74,54800.0,86.0256,86.3853,86.0256,86.2784,54800.0
2014-02-28 10:40:00,88.75,88.89,88.52,88.78,28000.0,86.2881,86.4242,86.0645,86.3172,28000.0
2014-02-28 10:50:00,88.71,88.91,88.59,88.84,37900.0,86.2492,86.4436,86.1325,86.3756,37900.0
2014-02-28 11:00:00,88.85,88.9,88.68,88.8,36600.0,86.3853,86.4339,86.22,86.3367,36600.0
2014-02-28 11:10:00,88.79,88.79,88.53,88.61,23200.0,86.327,86.327,86.0742,86.152,23200.0
2014-02-28 11:20:00,88.58,88.81,88.58,88.7,13500.0,86.1228,86.3464,86.1228,86.2395,13500.0
2014-02-28 11:30:00,88.73,88.91,88.65,88.91,31000.0,86.2686,86.4436,86.1909,86.4436,31000.0
2014-02-28 11:40:00,88.89,88.95,88.79,88.87,15800.0,86.4242,86.4825,86.327,86.4048,15800.0
2014-02-28 11:50:00,88.9,88.98,88.85,88.91,53200.0,86.4339,86.5117,86.3853,86.4436,53200.0
2014-02-28 12:00:00,89.0,89.0,88.78,88.8,28800.0,86.5311,86.5311,86.3172,86.3367,28800.0
2014-02-28 12:10:00,88.8,89.05,88.8,89.05,39400.0,86.3367,86.5798,86.3367,86.5798,39400.0
2014-02-28 12:20:00,89.06,89.06,88.64,88.85,62700.0,86.5895,86.5895,86.1811,86.3853,62700.0
2014-02-28 12:30:00,88.85,88.95,88.84,88.89,5600.0,86.3853,86.4825,86.3756,86.4242,5600.0
2014-02-28 12:40:00,88.87,89.06,88.82,88.87,39000.0,86.4048,86.5895,86.3561,86.4048,39000.0
2014-02-28 12:50:00,88.88,88.99,88.71,88.92,41400.0,86.4145,86.5214,86.2492,86.4534,41400.0
2014-02-28 13:00:00,88.9,88.95,88.81,88.81,21900.0,86.4339,86.4825,86.3464,86.3464,21900.0
2014-02-28 13:10:00,88.85,88.89,88.73,88.87,28900.0,86.3853,86.4242,86.2686,86.4048,28900.0
2014-02-28 13:20:00,88.9,89.06,88.87,89.02,13700.0,86.4339,86.5895,86.4048,86.5506,13700.0
2014-02-28 13:30:00,89.03,89.08,88.89,89.02,18900.0,86.5603,86.6089,86.4242,86.5506,18900.0
2014-02-28 13:40:00,89.01,89.04,88.84,88.99,8200.0,86.5409,86.57,86.3756,86.5214,8200.0
2014-02-28 13:50:00,89.01,89.03,88.86,88.99,14300.0,86.5409,86.5603,86.395,86.5214,14300.0
2014-02-28 14:00:00,88.96,88.96,88.74,88.9,10600.0,86.4923,86.4923,86.2784,86.4339,10600.0
2014-02-28 14:10:00,88.89,89.0,88.82,88.91,23100.0,86.4242,86.5311,86.3561,86.4436,23100.0
2014-02-28 14:20:00,88.89,88.94,88.83,88.85,20500.0,86.4242,86.4728,86.3659,86.3853,20500.0
2014-02-28 14:30:00,88.85,88.9,88.61,88.62,17000.0,86.3853,86.4339,86.152,86.1617,17000.0
2014-02-28 14:40:00,88.61,88.7,88.23,88.29,15900.0,86.152,86.2395,85.7825,85.8408,15900.0
2014-02-28 14:50:00,88.28,88.51,88.21,88.48,23800.0,85.8311,86.0547,85.7631,86.0256,23800.0
2014-02-28 15:00:00,88.49,88.49,87.82,87.82,37800.0,86.0353,86.0353,85.3839,85.3839,37800.0
2014-02-28 15:10:00,87.83,88.33,87.64,88.3,35000.0,85.3936,85.8797,85.2089,85.8506,35000.0
2014-02-28 15:20:00,88.29,88.49,88.25,88.45,22600.0,85.8408,86.0353,85.802,85.9964,22600.0
2014-02-28 15:30:00,88.46,88.68,88.46,88.5,24600.0,86.0061,86.22,86.0061,86.045,24600.0
2014-02-28 15:40:00,88.52,88.57,88.33,88.34,66200.0,86.0645,86.1131,85.8797,85.8895,66200.0
2014-02-28 15:50:00,88.35,88.56,88.32,88.34,77800.0,85.8992,86.1034,85.87,85.8895,77800.0
2014-03-03 09:30:00,86.81,87.49,86.2,87.42,79900.0,84.4019,85.063,83.8088,84.995,79900.0
2014-03-03 09:40:00,87.37,87.8,87.2,87.3,42800.0,84.9464,85.3644,84.7811,84.8783,42800.0
2014-03-03 09:50:00,87.33,87.53,86.97,87.41,26400.0,84.9075,85.1019,84.5575,84.9853,26400.0
2014-03-03 10:00:00,87.42,87.58,87.09,87.09,56900.0,84.995,85.1505,84.6741,84.6741,56900.0
2014-03-03 10:10:00,87.17,87.31,86.96,87.12,18700.0,84.7519,84.888,84.5477,84.7033,18700.0
2014-03-03 10:20:00,87.13,87.32,86.94,87.22,51300.0,84.713,84.8977,84.5283,84.8005,51300.0
2014-03-03 10:30:00,87.2,87.35,87.06,87.09,57400.0,84.7811,84.9269,84.645,84.6741,57400.0
2014-03-03 10:40:00,87.14,87.22,87.02,87.05,16200.0,84.7227,84.8005,84.6061,84.6352,16200.0
2014-03-03 10:50:00,87.08,87.19,86.95,87.09,22000.0,84.6644,84.7714,84.538,84.6741,22000.0
2014-03-03 11:00:00,87.17,87.19,86.69,86.72,35300.0,84.7519,84.7714,84.2852,84.3144,35300.0
2014-03-03 11:10:00,86.67,86.95,86.67,86.86,19200.0,84.2658,84.538,84.2658,84.4505,19200.0
2014-03-03 11:20:00,86.86,87.16,86.85,86.93,27100.0,84.4505,84.7422,84.4408,84.5186,27100.0
2014-03-03 11:30:00,86.85,87.09,86.8,87.0,28100.0,84.4408,84.6741,84.3922,84.5866,28100.0
2014-03-03 11:40:00,86.98,87.14,86.74,86.84,14900.0,84.5672,84.7227,84.3338,84.4311,14900.0
2014-03-03 11:50:00,86.93,87.01,86.75,86.8,41000.0,84.5186,84.5963,84.3436,84.3922,41000.0
2014-03-03 12:00:00,86.82,86.91,86.71,86.71,10800.0,84.4116,84.4991,84.3047,84.3047,10800.0
2014-03-03 12:10:00,86.77,87.13,86.59,86.79,18500.0,84.363,84.713,84.188,84.3825,18500.0
2014-03-03 12:20:00,86.74,87.04,86.74,87.03,17500.0,84.3338,84.6255,84.3338,84.6158,17500.0
2014-03-03 12:30:00,87.0,87.3,86.96,87.2,16800.0,84.5866,84.8783,84.5477,84.7811,16800.0
2014-03-03 12:40:00,87.24,87.25,87.0,87.11,18400.0,84.82,84.8297,84.5866,84.6936,18400.0
2014-03-03 12:50:00,87.11,87.43,87.11,87.36,8700.0,84.6936,85.0047,84.6936,84.9366,8700.0
2014-03-03 13:00:00,87.33,87.47,87.33,87.37,23100.0,84.9075,85.0436,84.9075,84.9464,23100.0
2014-03-03 13:10:00,87.4,87.58,87.34,87.5,10900.0,84.9755,85.1505,84.9172,85.0728,10900.0
2014-03-03 13:20:00,87.5,87.67,87.5,87.54,15100.0,85.0728,85.238,85.0728,85.1116,15100.0
2014-03-03 13:30:00,87.48,87.68,87.36,87.68,11700.0,85.0533,85.2478,84.9366,85.2478,11700.0
2014-03-03 13:40:00,87.69,87.73,87.43,87.54,30700.0,85.2575,85.2964,85.0047,85.1116,30700.0
2014-03-03 13:50:00,87.56,87.78,87.46,87.76,15300.0,85.1311,85.345,85.0339,85.3255,15300.0
2014-03-03 14:00:00,87.79,87.87,87.51,87.85,29000.0,85.3547,85.4325,85.0825,85.413,29000.0
2014-03-03 14:10:00,87.84,87.98,87.77,87.87,28800.0,85.4033,85.5394,85.3353,85.4325,28800.0
2014-03-03 14:20:00,87.84,88.1,87.8,88.01,18400.0,85.4033,85.6561,85.3644,85.5686,18400.0
2014-03-03 14:30:00,88.0,88.15,87.81,88.02,20800.0,85.5589,85.7047,85.3742,85.5783,20800.0
2014-03-03 14:40:00,88.01,88.26,88.0,88.25,14500.0,85.5686,85.8117,85.5589,85.802,14500.0
2014-03-03 14:50:00,88.23,88.23,87.88,87.92,26200.0,85.7825,85.7825,85.4422,85.4811,26200.0
2014-03-03 15:00:00,87.94,88.05,87.79,87.86,14400.0,85.5006,85.6075,85.3547,85.4228,14400.0
2014-03-03 15:10:00,87.86,87.86,87.43,87.66,21700.0,85.4228,85.4228,85.0047,85.2283,21700.0
2014-03-03 15:20:00,87.65,87.74,87.44,87.63,22200.0,85.2186,85.3061,85.0144,85.1991,22200.0
2014-03-03 15:30:00,87.6,87.63,87.47,87.51,28100.0,85.17,85.1991,85.0436,85.0825,28100.0
2014-03-03 15:40:00,87.54,87.68,87.44,87.44,37100.0,85.1116,85.2478,85.0144,85.0144,37100.0
2014-03-03 15:50:00,87.48,87.6,87.43,87.49,74800.0,85.0533,85.17,85.0047,85.063,74800.0
2014-03-04 09:30:00,89.41,91.03,89.41,90.6,121600.0,86.9298,88.5048,86.9298,88.0868,121600.0
2014-03-04 09:40:00,90.6,91.02,90.43,90.53,62700.0,88.0868,88.4951,87.9215,88.0187,62700.0
2014-03-04 09:50:00,90.52,90.86,89.98,89.98,69700.0,88.009,88.3395,87.484,87.484,69700.0
2014-03-04 10:00:00,89.98,90.15,89.14,89.15,75700.0,87.484,87.6492,86.6673,86.677,75700.0
2014-03-04 10:10:00,89.15,89.28,88.73,89.09,129700.0,86.677,86.8034,86.2686,86.6186,129700.0
2014-03-04 10:20:00,89.09,89.39,89.08,89.25,88000.0,86.6186,86.9103,86.6089,86.7742,88000.0
2014-03-04 10:30:00,89.24,89.28,89.01,89.15,26600.0,86.7645,86.8034,86.5409,86.677,26600.0
2014-03-04 10:40:00,89.16,90.02,89.16,89.96,37600.0,86.6867,87.5229,86.6867,87.4645,37600.0
2014-03-04 10:50:00,89.97,90.08,89.81,89.99,37400.0,87.4742,87.5812,87.3187,87.4937,37400.0
2014-03-04 11:00:00,89.99,90.22,89.92,90.13,25200.0,87.4937,87.7173,87.4256,87.6298,25200.0
2014-03-04 11:10:00,90.19,90.2,90.12,90.2,27600.0,87.6881,87.6979,87.6201,87.6979,27600.0
2014-03-04 11:20:00,90.19,90.23,89.89,89.92,30700.0,87.6881,87.727,87.3965,87.4256,30700.0
2014-03-04 11:30:00,89.93,90.04,89.88,89.93,13800.0,87.4353,87.5423,87.3867,87.4353,13800.0
2014-03-04 11:40:00,89.95,90.21,89.92,90.15,18700.0,87.4548,87.7076,87.4256,87.6492,18700.0
2014-03-04 11:50:00,90.2,90.35,90.18,90.34,47400.0,87.6979,87.8437,87.6784,87.834,47400.0
2014-03-04 12:00:00,90.36,90.58,89.88,90.18,75100.0,87.8534,88.0673,87.3867,87.6784,75100.0
2014-03-04 12:10:00,90.15,90.77,90.04,90.76,43600.0,87.6492,88.252,87.5423,88.2423,43600.0
2014-03-04 12:20:00,90.73,90.82,90.44,90.48,28500.0,88.2132,88.3007,87.9312,87.9701,28500.0
2014-03-04 12:30:00,90.47,90.74,90.43,90.67,14500.0,87.9604,88.2229,87.9215,88.1548,14500.0
2014-03-04 12:40:00,90.71,90.71,90.54,90.61,15500.0,88.1937,88.1937,88.0284,88.0965,15500.0
2014-03-04 12:50:00,90.59,90.62,90.35,90.43,52400.0,88.077,88.1062,87.8437,87.9215,52400.0
2014-03-04 13:00:00,90.46,90.47,90.28,90.37,62800.0,87.9506,87.9604,87.7756,87.8631,62800.0
2014-03-04 13:10:00,90.34,90.39,90.04,90.23,77100.0,87.834,87.8826,87.5423,87.727,77100.0
2014-03-04 13:20:00,90.24,90.29,90.15,90.25,44200.0,87.7367,87.7854,87.6492,87.7465,44200.0
2014-03-04 13:30:00,90.25,90.3,90.13,90.3,54700.0,87.7465,87.7951,87.6298,87.7951,54700.0
2014-03-04 13:40:00,90.33,90.45,90.07,90.07,66700.0,87.8243,87.9409,87.5715,87.5715,66700.0
2014-03-04 13:50:00,90.05,90.25,90.0,90.15,91700.0,87.552,87.7465,87.5034,87.6492,91700.0
2014-03-04 14:00:00,90.17,90.22,90.04,90.16,18100.0,87.6687,87.7173,87.5423,87.659,18100.0
2014-03-04 14:10:00,90.19,90.2,90.07,90.1,42400.0,87.6881,87.6979,87.5715,87.6006,42400.0
2014-03-04 14:20:00,90.13,90.24,90.11,90.22,33100.0,87.6298,87.7367,87.6104,87.7173,33100.0
2014-03-04 14:30:00,90.22,90.23,90.09,90.12,75400.0,87.7173,87.727,87.5909,87.6201,75400.0
2014-03-04 14:40:00,90.12,90.18,90.05,90.07,40000.0,87.6201,87.6784,87.552,87.5715,40000.0
2014-03-04 14:50:00,90.07,90.45,90.05,90.45,107000.0,87.5715,87.9409,87.552,87.9409,107000.0
2014-03-04 15:00:00,90.43,90.55,90.38,90.49,57000.0,87.9215,88.0381,87.8729,87.9798,57000.0
2014-03-04 15:10:00,90.5,90.65,90.41,90.6,37600.0,87.9895,88.1354,87.902,88.0868,37600.0
2014-03-04 15:20:00,90.6,90.78,90.6,90.7,25600.0,88.0868,88.2618,88.0868,88.184,25600.0
2014-03-04 15:30:00,90.73,90.74,90.45,90.53,36700.0,88.2132,88.2229,87.9409,88.0187,36700.0
2014-03-04 15:40:00,90.54,90.6,90.31,90.42,47000.0,88.0284,88.0868,87.8048,87.9118,47000.0
2014-03-04 15:50:00,90.43,90.55,90.33,90.52,90800.0,87.9215,88.0381,87.8243,88.009,90800.0
2014-03-05 09:30:00,90.26,90.69,90.11,90.27,34800.0,87.7562,88.1743,87.6104,87.7659,34800.0
2014-03-05 09:40:00,90.26,90.57,90.16,90.23,31200.0,87.7562,88.0576,87.659,87.727,31200.0
2014-03-05 09:50:00,90.19,90.5,89.64,89.76,22500.0,87.6881,87.9895,87.1534,87.2701,22500.0
2014-03-05 10:00:00,89.82,90.33,89.77,90.2,50800.0,87.3284,87.8243,87.2798,87.6979,50800.0
2014-03-05 10:10:00,90.17,90.4,89.8,89.96,125500.0,87.6687,87.8923,87.309,87.4645,125500.0
2014-03-05 10:20:00,90.02,90.23,89.95,90.11,37100.0,87.5229,87.727,87.4548,87.6104,37100.0
2014-03-05 10:30:00,90.15,90.21,89.94,90.03,31100.0,87.6492,87.7076,87.4451,87.5326,31100.0
2014-03-05 10:40:00,90.05,90.12,89.97,89.98,45000.0,87.552,87.6201,87.4742,87.484,45000.0
2014-03-05 10:50:00,89.94,90.2,89.93,90.07,46400.0,87.4451,87.6979,87.4353,87.5715,46400.0
2014-03-05 11:00:00,90.11,90.15,90.02,90.04,30900.0,87.6104,87.6492,87.5229,87.5423,30900.0
2014-03-05 11:10:00,90.08,90.15,90.03,90.09,22800.0,87.5812,87.6492,87.5326,87.5909,22800.0
2014-03-05 11:20:00,90.09,90.17,89.94,89.95,29400.0,87.5909,87.6687,87.4451,87.4548,29400.0
2014-03-05 11:30:00,89.94,90.1,89.89,90.06,10700.0,87.4451,87.6006,87.3965,87.5617,10700.0
2014-03-05 11:40:00,90.05,90.09,89.85,90.02,13300.0,87.552,87.5909,87.3576,87.5229,13300.0
2014-03-05 11:50:00,90.01,90.01,89.83,89.92,8500.0,87.5131,87.5131,87.3381,87.4256,8500.0
2014-03-05 12:00:00,89.94,89.94,89.69,89.76,17700.0,87.4451,87.4451,87.202,87.2701,17700.0
2014-03-05 12:10:00,89.8,89.83,89.53,89.6,11900.0,87.309,87.3381,87.0464,87.1145,11900.0
2014-03-05 12:20:00,89.65,89.76,89.59,89.71,25700.0,87.1631,87.2701,87.1048,87.2215,25700.0
2014-03-05 12:30:00,89.65,89.65,89.43,89.57,38500.0,87.1631,87.1631,86.9492,87.0853,38500.0
2014-03-05 12:40:00,89.58,89.61,89.5,89.55,10000.0,87.0951,87.1242,87.0173,87.0659,10000.0
2014-03-05 12:50:00,89.58,89.58,89.42,89.53,29100.0,87.0951,87.0951,86.9395,87.0464,29100.0
2014-03-05 13:00:00,89.52,89.56,89.46,89.56,14100.0,87.0367,87.0756,86.9784,87.0756,14100.0
2014-03-05 13:10:00,89.55,89.58,89.48,89.48,37600.0,87.0659,87.0951,86.9978,86.9978,37600.0
2014-03-05 13:20:00,89.48,89.55,89.47,89.53,4600.0,86.9978,87.0659,86.9881,87.0464,4600.0
2014-03-05 13:30:00,89.53,89.55,89.45,89.49,47800.0,87.0464,87.0659,86.9687,87.0076,47800.0
2014-03-05 13:40:00,89.53,89.56,89.44,89.44,19100.0,87.0464,87.0756,86.9589,86.9589,19100.0
2014-03-05 13:50:00,89.44,89.51,89.28,89.34,12800.0,86.9589,87.027,86.8034,86.8617,12800.0
2014-03-05 14:00:00,89.34,89.47,89.33,89.42,22000.0,86.8617,86.9881,86.852,86.9395,22000.0
2014-03-05 14:10:00,89.45,89.45,89.36,89.43,13800.0,86.9687,86.9687,86.8812,86.9492,13800.0
2014-03-05 14:20:00,89.42,89.45,89.36,89.4,24800.0,86.9395,86.9687,86.8812,86.9201,24800.0
2014-03-05 14:30:00,89.4,89.43,89.37,89.39,20400.0,86.9201,86.9492,86.8909,86.9103,20400.0
2014-03-05 14:40:00,89.39,89.41,89.3,89.34,23900.0,86.9103,86.9298,86.8228,86.8617,23900.0
2014-03-05 14:50:00,89.37,89.37,89.3,89.32,21700.0,86.8909,86.8909,86.8228,86.8423,21700.0
2014-03-05 15:00:00,89.34,89.36,89.29,89.3,17800.0,86.8617,86.8812,86.8131,86.8228,17800.0
2014-03-05 15:10:00,89.29,89.36,89.21,89.28,36600.0,86.8131,86.8812,86.7353,86.8034,36600.0
2014-03-05 15:20:00,89.28,89.34,89.25,89.3,46800.0,86.8034,86.8617,86.7742,86.8228,46800.0
2014-03-05 15:30:00,89.3,89.33,89.23,89.23,56400.0,86.8228,86.852,86.7548,86.7548,56400.0
2014-03-05 15:40:00,89.24,89.29,89.17,89.22,49100.0,86.7645,86.8131,86.6964,86.745,49100.0
2014-03-05 15:50:00,89.22,89.38,89.18,89.33,113200.0,86.745,86.9006,86.7062,86.852,113200.0
2014-03-06 09:30:00,89.91,90.4,89.8,89.93,21500.0,87.4159,87.8923,87.309,87.4353,21500.0
2014-03-06 09:40:00,89.89,90.16,89.81,89.93,21900.0,87.3965,87.659,87.3187,87.4353,21900.0
2014-03-06 09:50:00,90.02,90.13,89.74,89.78,27800.0,87.5229,87.6298,87.2506,87.2895,27800.0
2014-03-06 10:00:00,89.81,89.88,89.54,89.61,13400.0,87.3187,87.3867,87.0562,87.1242,13400.0
2014-03-06 10:10:00,89.57,89.86,89.37,89.48,39800.0,87.0853,87.3673,86.8909,86.9978,39800.0
2014-03-06 10:20:00,89.46,89.58,89.36,89.58,10900.0,86.9784,87.0951,86.8812,87.0951,10900.0
2014-03-06 10:30:00,89.57,89.57,89.33,89.37,16200.0,87.0853,87.0853,86.852,86.8909,16200.0
2014-03-06 10:40:00,89.43,89.48,89.34,89.43,33300.0,86.9492,86.9978,86.8617,86.9492,33300.0
2014-03-06 10:50:00,89.44,89.57,89.34,89.54,48900.0,86.9589,87.0853,86.8617,87.0562,48900.0
2014-03-06 11:00:00,89.53,89.55,89.45,89.49,20800.0,87.0464,87.0659,86.9687,87.0076,20800.0
2014-03-06 11:10:00,89.48,89.5,89.4,89.46,21700.0,86.9978,87.0173,86.9201,86.9784,21700.0
2014-03-06 11:20:00,89.45,89.48,89.35,89.37,13800.0,86.9687,86.9978,86.8714,86.8909,13800.0
2014-03-06 11:30:00,89.34,89.47,89.34,89.42,20900.0,86.8617,86.9881,86.8617,86.9395,20900.0
2014-03-06 11:40:00,89.43,89.47,89.38,89.46,30200.0,86.9492,86.9881,86.9006,86.9784,30200.0
2014-03-06 11:50:00,89.46,89.46,89.44,89.44,25600.0,86.9784,86.9784,86.9589,86.9589,25600.0
2014-03-06 12:00:00,89.45,89.59,89.44,89.52,33000.0,86.9687,87.1048,86.9589,87.0367,33000.0
2014-03-06 12:10:00,89.52,89.53,89.42,89.49,19000.0,87.0367,87.0464,86.9395,87.0076,19000.0
2014-03-06 12:20:00,89.49,89.6,89.46,89.5,32600.0,87.0076,87.1145,86.9784,87.0173,32600.0
2014-03-06 12:30:00,89.51,89.52,89.46,89.52,9600.0,87.027,87.0367,86.9784,87.0367,9600.0
2014-03-06 12:40:00,89.55,89.55,89.43,89.46,12800.0,87.0659,87.0659,86.9492,86.9784,12800.0
2014-03-06 12:50:00,89.46,89.48,89.43,89.47,5500.0,86.9784,86.9978,86.9492,86.9881,5500.0
2014-03-06 13:00:00,89.48,89.53,89.45,89.53,19600.0,86.9978,87.0464,86.9687,87.0464,19600.0
2014-03-06 13:10:00,89.52,89.53,89.43,89.46,9100.0,87.0367,87.0464,86.9492,86.9784,9100.0
2014-03-06 13:20:00,89.48,89.5,89.41,89.41,21600.0,86.9978,87.0173,86.9298,86.9298,21600.0
2014-03-06 13:30:00,89.41,89.5,89.4,89.43,37200.0,86.9298,87.0173,86.9201,86.9492,37200.0
2014-03-06 13:40:00,89.43,89.44,89.16,89.19,20500.0,86.9492,86.9589,86.6867,86.7159,20500.0
2014-03-06 13:50:00,89.2,89.2,89.06,89.13,18900.0,86.7256,86.7256,86.5895,86.6575,18900.0
2014-03-06 14:00:00,89.12,89.2,88.97,89.09,31800.0,86.6478,86.7256,86.502,86.6186,31800.0
2014-03-06 14:10:00,89.1,89.15,88.84,88.86,18500.0,86.6284,86.677,86.3756,86.395,18500.0
2014-03-06 14:20:00,88.85,88.87,88.78,88.82,20600.0,86.3853,86.4048,86.3172,86.3561,20600.0
2014-03-06 14:30:00,88.79,88.84,88.71,88.82,18500.0,86.327,86.3756,86.2492,86.3561,18500.0
2014-03-06 14:40:00,88.78,88.81,88.72,88.73,29500.0,86.3172,86.3464,86.2589,86.2686,29500.0
2014-03-06 14:50:00,88.75,88.8,88.64,88.65,25700.0,86.2881,86.3367,86.1811,86.1909,25700.0
2014-03-06 15:00:00,88.66,88.69,88.57,88.57,39700.0,86.2006,86.2297,86.1131,86.1131,39700.0
2014-03-06 15:10:00,88.57,88.63,88.45,88.53,82100.0,86.1131,86.1714,85.9964,86.0742,82100.0
2014-03-06 15:20:00,88.55,88.65,88.5,88.62,40900.0,86.0936,86.1909,86.045,86.1617,40900.0
2014-03-06 15:30:00,88.63,88.65,88.58,88.61,50900.0,86.1714,86.1909,86.1228,86.152,50900.0
2014-03-06 15:40:00,88.61,88.62,88.5,88.54,70700.0,86.152,86.1617,86.045,86.0839,70700.0
2014-03-06 15:50:00,88.52,88.54,88.36,88.5,124700.0,86.0645,86.0839,85.9089,86.045,124700.0
2014-03-07 09:30:00,89.91,89.91,89.06,89.1,80700.0,87.4159,87.4159,86.5895,86.6284,80700.0
2014-03-07 09:40:00,89.08,89.53,88.92,88.92,41100.0,86.6089,87.0464,86.4534,86.4534,41100.0
2014-03-07 09:50:00,88.91,89.09,88.83,89.0,91200.0,86.4436,86.6186,86.3659,86.5311,91200.0
2014-03-07 10:00:00,89.12,89.24,88.85,89.0,102300.0,86.6478,86.7645,86.3853,86.5311,102300.0
2014-03-07 10:10:00,89.1,89.17,89.0,89.04,67900.0,86.6284,86.6964,86.5311,86.57,67900.0
2014-03-07 10:20:00,89.01,89.09,88.91,89.0,52500.0,86.5409,86.6186,86.4436,86.5311,52500.0
2014-03-07 10:30:00,89.05,89.1,88.92,89.06,22000.0,86.5798,86.6284,86.4534,86.5895,22000.0
2014-03-07 10:40:00,89.06,89.14,88.93,89.06,49400.0,86.5895,86.6673,86.4631,86.5895,49400.0
2014-03-07 10:50:00,89.05,89.08,88.91,88.94,23400.0,86.5798,86.6089,86.4436,86.4728,23400.0
2014-03-07 11:00:00,88.97,88.99,88.59,88.8,39800.0,86.502,86.5214,86.1325,86.3367,39800.0
2014-03-07 11:10:00,88.8,88.96,88.69,88.84,37500.0,86.3367,86.4923,86.2297,86.3756,37500.0
2014-03-07 11:20:00,88.84,88.92,88.66,88.67,30800.0,86.3756,86.4534,86.2006,86.2103,30800.0
2014-03-07 11:30:00,88.74,88.74,88.5,88.53,30200.0,86.2784,86.2784,86.045,86.0742,30200.0
2014-03-07 11:40:00,88.53,88.72,88.47,88.47,63200.0,86.0742,86.2589,86.0158,86.0158,63200.0
2014-03-07 11:50:00,88.5,88.81,88.47,88.59,75700.0,86.045,86.3464,86.0158,86.1325,75700.0
2014-03-07 12:00:00,88.63,88.94,88.59,88.9,42300.0,86.1714,86.4728,86.1325,86.4339,42300.0
2014-03-07 12:10:00,88.95,89.09,88.95,88.97,29100.0,86.4825,86.6186,86.4825,86.502,29100.0
2014-03-07 12:20:00,89.01,89.17,88.91,89.17,44100.0,86.5409,86.6964,86.4436,86.6964,44100.0
2014-03-07 12:30:00,89.12,89.18,88.87,89.0,8300.0,86.6478,86.7062,86.4048,86.5311,8300.0
2014-03-07 12:40:00,88.98,89.03,88.86,88.95,9100.0,86.5117,86.5603,86.395,86.4825,9100.0
2014-03-07 12:50:00,88.99,89.0,88.85,88.9,21500.0,86.5214,86.5311,86.3853,86.4339,21500.0
2014-03-07 13:00:00,88.91,88.91,88.67,88.8,25600.0,86.4436,86.4436,86.2103,86.3367,25600.0
2014-03-07 13:10:00,88.83,88.85,88.59,88.69,56300.0,86.3659,86.3853,86.1325,86.2297,56300.0
2014-03-07 13:20:00,88.68,88.78,88.57,88.63,24000.0,86.22,86.3172,86.1131,86.1714,24000.0
2014-03-07 13:30:00,88.68,88.7,88.58,88.62,28200.0,86.22,86.2395,86.1228,86.1617,28200.0
2014-03-07 13:40:00,88.65,88.76,88.56,88.67,40900.0,86.1909,86.2978,86.1034,86.2103,40900.0
2014-03-07 13:50:00,88.68,88.75,88.45,88.47,80600.0,86.22,86.2881,85.9964,86.0158,80600.0
2014-03-07 14:00:00,88.46,88.5,88.27,88.4,29100.0,86.0061,86.045,85.8214,85.9478,29100.0
2014-03-07 14:10:00,88.42,88.65,88.42,88.44,26400.0,85.9672,86.1909,85.9672,85.9867,26400.0
2014-03-07 14:20:00,88.44,88.66,88.4,88.51,22300.0,85.9867,86.2006,85.9478,86.0547,22300.0
2014-03-07 14:30:00,88.54,88.65,88.44,88.46,32400.0,86.0839,86.1909,85.9867,86.0061,32400.0
2014-03-07 14:40:00,88.47,88.66,88.42,88.61,18400.0,86.0158,86.2006,85.9672,86.152,18400.0
2014-03-07 14:50:00,88.62,88.69,88.55,88.59,31700.0,86.1617,86.2297,86.0936,86.1325,31700.0
2014-03-07 15:00:00,88.57,88.61,88.51,88.59,30800.0,86.1131,86.152,86.0547,86.1325,30800.0
2014-03-07 15:10:00,88.59,88.72,88.58,88.63,39600.0,86.1325,86.2589,86.1228,86.1714,39600.0
2014-03-07 15:20:00,88.62,88.71,88.59,88.62,48300.0,86.1617,86.2492,86.1325,86.1617,48300.0
2014-03-07 15:30:00,88.64,88.66,88.24,88.31,38400.0,86.1811,86.2006,85.7922,85.8603,38400.0
2014-03-07 15:40:00,88.29,88.32,88.18,88.24,62800.0,85.8408,85.87,85.7339,85.7922,62800.0
2014-03-07 15:50:00,88.25,88.58,88.17,88.5,101100.0,85.802,86.1228,85.7242,86.045,101100.0
2014-03-10 09:30:00,90.62,92.03,90.62,91.65,230300.0,88.1062,89.4771,88.1062,89.1076,230300.0
2014-03-10 09:40:00,91.59,92.39,91.59,91.96,205000.0,89.0493,89.8271,89.0493,89.409,205000.0
2014-03-10 09:50:00,92.0,92.79,91.9,92.16,154200.0,89.4479,90.216,89.3507,89.6035,154200.0
2014-03-10 10:00:00,92.12,92.31,91.47,91.89,130400.0,89.5646,89.7493,88.9326,89.341,130400.0
2014-03-10 10:10:00,91.94,91.97,91.71,91.77,82700.0,89.3896,89.4188,89.166,89.2243,82700.0
2014-03-10 10:20:00,91.82,91.96,91.72,91.76,80800.0,89.2729,89.409,89.1757,89.2146,80800.0
2014-03-10 10:30:00,91.78,91.91,91.65,91.75,41000.0,89.234,89.3604,89.1076,89.2049,41000.0
2014-03-10 10:40:00,91.75,91.77,91.3,91.76,41300.0,89.2049,89.2243,88.7673,89.2146,41300.0
2014-03-10 10:50:00,91.77,91.79,91.51,91.72,54000.0,89.2243,89.2438,88.9715,89.1757,54000.0
2014-03-10 11:00:00,91.73,91.79,91.47,91.6,95200.0,89.1854,89.2438,88.9326,89.059,95200.0
2014-03-10 11:10:00,91.62,92.0,91.6,91.81,147200.0,89.0785,89.4479,89.059,89.2632,147200.0
2014-03-10 11:20:00,91.77,91.9,91.7,91.75,124800.0,89.2243,89.3507,89.1562,89.2049,124800.0
2014-03-10 11:30:00,91.81,91.82,91.44,91.8,69000.0,89.2632,89.2729,88.9035,89.2535,69000.0
2014-03-10 11:40:00,91.78,91.89,91.75,91.8,53400.0,89.234,89.341,89.2049,89.2535,53400.0
2014-03-10 11:50:00,91.81,91.82,91.27,91.31,36700.0,89.2632,89.2729,88.7382,88.7771,36700.0
2014-03-10 12:00:00,91.3,91.35,91.0,91.26,48200.0,88.7673,88.816,88.4757,88.7285,48200.0
2014-03-10 12:10:00,91.27,91.36,91.15,91.28,60900.0,88.7382,88.8257,88.6215,88.7479,60900.0
2014-03-10 12:20:00,91.27,91.43,91.17,91.4,79400.0,88.7382,88.8937,88.641,88.8646,79400.0
2014-03-10 12:30:00,91.39,91.77,91.39,91.77,74500.0,88.8548,89.2243,88.8548,89.2243,74500.0
2014-03-10 12:40:00,91.73,91.97,91.72,91.9,33300.0,89.1854,89.4188,89.1757,89.3507,33300.0
2014-03-10 12:50:00,91.92,92.63,91.87,92.6,60800.0,89.3701,90.0605,89.3215,90.0313,60800.0
2014-03-10 13:00:00,92.64,92.64,91.99,92.09,61200.0,90.0702,90.0702,89.4382,89.5354,61200.0
2014-03-10 13:10:00,92.08,92.2,91.91,91.91,22500.0,89.5257,89.6424,89.3604,89.3604,22500.0
2014-03-10 13:20:00,91.88,92.18,91.81,92.13,32800.0,89.3313,89.6229,89.2632,89.5743,32800.0
2014-03-10 13:30:00,92.13,92.16,91.76,91.85,35500.0,89.5743,89.6035,89.2146,89.3021,35500.0
2014-03-10 13:40:00,91.87,92.04,91.87,92.0,21800.0,89.3215,89.4868,89.3215,89.4479,21800.0
2014-03-10 13:50:00,92.04,92.07,91.83,91.95,22300.0,89.4868,89.516,89.2826,89.3993,22300.0
2014-03-10 14:00:00,91.95,92.08,91.68,92.06,48100.0,89.3993,89.5257,89.1368,89.5063,48100.0
2014-03-10 14:10:00,92.06,92.29,92.06,92.29,25300.0,89.5063,89.7299,89.5063,89.7299,25300.0
2014-03-10 14:20:00,92.28,92.63,92.24,92.57,25200.0,89.7202,90.0605,89.6813,90.0021,25200.0
2014-03-10 14:30:00,92.54,92.54,92.33,92.47,18200.0,89.9729,89.9729,89.7688,89.9049,18200.0
2014-03-10 14:40:00,92.49,92.49,92.17,92.3,19700.0,89.9243,89.9243,89.6132,89.7396,19700.0
2014-03-10 14:50:00,92.33,92.43,92.2,92.4,17900.0,89.7688,89.866,89.6424,89.8368,17900.0
2014-03-10 15:00:00,92.37,92.37,92.25,92.31,12500.0,89.8077,89.8077,89.691,89.7493,12500.0
2014-03-10 15:10:00,92.33,92.33,91.96,92.08,26000.0,89.7688,89.7688,89.409,89.5257,26000.0
2014-03-10 15:20:00,92.09,92.2,92.04,92.14,31800.0,89.5354,89.6424,89.4868,89.584,31800.0
2014-03-10 15:30:00,92.18,92.18,92.03,92.08,34900.0,89.6229,89.6229,89.4771,89.5257,34900.0
2014-03-10 15:40:00,92.08,92.13,91.93,92.07,64400.0,89.5257,89.5743,89.3799,89.516,64400.0
2014-03-10 15:50:00,92.08,92.08,91.75,91.83,164400.0,89.5257,89.5257,89.2049,89.2826,164400.0
2014-03-11 09:30:00,91.99,92.13,91.55,91.96,58700.0,89.4382,89.5743,89.0104,89.409,58700.0
2014-03-11 09:40:00,92.01,92.24,91.78,91.78,38900.0,89.4576,89.6813,89.234,89.234,38900.0
2014-03-11 09:50:00,91.83,91.83,91.37,91.75,33300.0,89.2826,89.2826,88.8354,89.2049,33300.0
2014-03-11 10:00:00,91.82,92.12,91.65,92.08,51500.0,89.2729,89.5646,89.1076,89.5257,51500.0
2014-03-11 10:10:00,92.09,92.13,91.91,92.13,16700.0,89.5354,89.5743,89.3604,89.5743,16700.0
2014-03-11 10:20:00,92.13,92.27,92.01,92.16,36800.0,89.5743,89.7104,89.4576,89.6035,36800.0
2014-03-11 10:30:00,92.24,92.27,92.05,92.05,34300.0,89.6813,89.7104,89.4965,89.4965,34300.0
2014-03-11 10:40:00,92.06,92.39,92.04,92.39,33300.0,89.5063,89.8271,89.4868,89.8271,33300.0
2014-03-11 10:50:00,92.41,92.6,92.38,92.38,37200.0,89.8466,90.0313,89.8174,89.8174,37200.0
2014-03-11 11:00:00,92.42,92.56,92.32,92.32,20500.0,89.8563,89.9924,89.759,89.759,20500.0
2014-03-11 11:10:00,92.35,92.42,92.24,92.28,16200.0,89.7882,89.8563,89.6813,89.7202,16200.0
2014-03-11 11:20:00,92.28,92.33,92.21,92.21,16800.0,89.7202,89.7688,89.6521,89.6521,16800.0
2014-03-11 11:30:00,92.3,92.41,92.23,92.31,14200.0,89.7396,89.8466,89.6715,89.7493,14200.0
2014-03-11 11:40:00,92.31,92.31,91.74,91.86,24600.0,89.7493,89.7493,89.1951,89.3118,24600.0
2014-03-11 11:50:00,91.86,91.91,91.63,91.71,30600.0,89.3118,89.3604,89.0882,89.166,30600.0
2014-03-11 12:00:00,91.72,91.72,91.25,91.25,13000.0,89.1757,89.1757,88.7187,88.7187,13000.0
2014-03-11 12:10:00,91.24,91.25,90.77,90.87,17600.0,88.709,88.7187,88.252,88.3493,17600.0
2014-03-11 12:20:00,90.8,90.98,90.6,90.88,32700.0,88.2812,88.4562,88.0868,88.359,32700.0
2014-03-11 12:30:00,90.97,91.11,90.82,91.1,15100.0,88.4465,88.5826,88.3007,88.5729,15100.0
2014-03-11 12:40:00,91.13,91.18,91.03,91.17,8500.0,88.6021,88.6507,88.5048,88.641,8500.0
2014-03-11 12:50:00,91.17,91.36,91.17,91.26,15200.0,88.641,88.8257,88.641,88.7285,15200.0
2014-03-11 13:00:00,91.23,91.25,90.69,90.84,35900.0,88.6993,88.7187,88.1743,88.3201,35900.0
2014-03-11 13:10:00,90.8,91.16,90.8,91.04,16200.0,88.2812,88.6312,88.2812,88.5146,16200.0
2014-03-11 13:20:00,91.02,91.04,90.6,90.64,24200.0,88.4951,88.5146,88.0868,88.1257,24200.0
2014-03-11 13:30:00,90.6,90.76,90.52,90.62,28400.0,88.0868,88.2423,88.009,88.1062,28400.0
2014-03-11 13:40:00,90.57,90.63,90.44,90.54,26400.0,88.0576,88.1159,87.9312,88.0284,26400.0
2014-03-11 13:50:00,90.53,90.67,90.51,90.67,10700.0,88.0187,88.1548,87.9993,88.1548,10700.0
2014-03-11 14:00:00,90.68,90.72,90.55,90.55,10000.0,88.1645,88.2034,88.0381,88.0381,10000.0
2014-03-11 14:10:00,90.57,90.59,90.45,90.45,11900.0,88.0576,88.077,87.9409,87.9409,11900.0
2014-03-11 14:20:00,90.49,90.55,90.32,90.49,17000.0,87.9798,88.0381,87.8145,87.9798,17000.0
2014-03-11 14:30:00,90.47,90.5,90.01,90.04,21300.0,87.9604,87.9895,87.5131,87.5423,21300.0
2014-03-11 14:40:00,90.04,90.1,89.82,90.1,23600.0,87.5423,87.6006,87.3284,87.6006,23600.0
2014-03-11 14:50:00,90.07,90.25,89.93,89.93,15600.0,87.5715,87.7465,87.4353,87.4353,15600.0
2014-03-11 15:00:00,89.94,89.98,89.78,89.8,31500.0,87.4451,87.484,87.2895,87.309,31500.0
2014-03-11 15:10:00,89.81,89.85,89.63,89.67,29100.0,87.3187,87.3576,87.1437,87.1826,29100.0
2014-03-11 15:20:00,89.64,89.84,89.64,89.71,28500.0,87.1534,87.3478,87.1534,87.2215,28500.0
2014-03-11 15:30:00,89.71,89.81,89.65,89.74,32500.0,87.2215,87.3187,87.1631,87.2506,32500.0
2014-03-11 15:40:00,89.73,89.79,89.65,89.71,57000.0,87.2409,87.2992,87.1631,87.2215,57000.0
2014-03-11 15:50:00,89.71,89.97,89.69,89.97,117900.0,87.2215,87.4742,87.202,87.4742,117900.0
2014-03-12 09:30:00,89.72,89.72,89.09,89.32,52800.0,87.2312,87.2312,86.6186,86.8423,52800.0
2014-03-12 09:40:00,89.26,89.51,88.5,88.84,39400.0,86.7839,87.027,86.045,86.3756,39400.0
2014-03-12 09:50:00,88.82,89.31,88.63,89.31,35900.0,86.3561,86.8325,86.1714,86.8325,35900.0
2014-03-12 10:00:00,89.34,89.79,89.21,89.7,20600.0,86.8617,87.2992,86.7353,87.2117,20600.0
2014-03-12 10:10:00,89.76,89.82,89.33,89.46,23800.0,87.2701,87.3284,86.852,86.9784,23800.0
2014-03-12 10:20:00,89.48,89.79,89.44,89.71,38400.0,86.9978,87.2992,86.9589,87.2215,38400.0
2014-03-12 10:30:00,89.72,90.22,89.71,89.79,31300.0,87.2312,87.7173,87.2215,87.2992,31300.0
2014-03-12 10:40:00,89.82,90.11,89.56,89.6,25700.0,87.3284,87.6104,87.0756,87.1145,25700.0
2014-03-12 10:50:00,89.6,90.1,89.57,90.1,22700.0,87.1145,87.6006,87.0853,87.6006,22700.0
2014-03-12 11:00:00,90.08,90.48,89.98,90.45,46900.0,87.5812,87.9701,87.484,87.9409,46900.0
2014-03-12 11:10:00,90.48,90.67,90.35,90.49,75000.0,87.9701,88.1548,87.8437,87.9798,75000.0
2014-03-12 11:20:00,90.48,90.84,90.45,90.84,18600.0,87.9701,88.3201,87.9409,88.3201,18600.0
2014-03-12 11:30:00,90.79,91.05,90.6,90.6,19800.0,88.2715,88.5243,88.0868,88.0868,19800.0
2014-03-12 11:40:00,90.62,90.8,90.62,90.71,55600.0,88.1062,88.2812,88.1062,88.1937,55600.0
2014-03-12 11:50:00,90.67,90.75,90.63,90.74,11800.0,88.1548,88.2326,88.1159,88.2229,11800.0
2014-03-12 12:00:00,90.76,91.0,90.69,91.0,13100.0,88.2423,88.4757,88.1743,88.4757,13100.0
2014-03-12 12:10:00,90.96,90.96,90.78,90.85,23900.0,88.4368,88.4368,88.2618,88.3298,23900.0
2014-03-12 12:20:00,90.85,90.97,90.79,90.8,20200.0,88.3298,88.4465,88.2715,88.2812,20200.0
2014-03-12 12:30:00,90.81,90.86,90.67,90.83,22000.0,88.2909,88.3395,88.1548,88.3104,22000.0
2014-03-12 12:40:00,90.79,91.24,90.78,91.22,22700.0,88.2715,88.709,88.2618,88.6896,22700.0
2014-03-12 12:50:00,91.21,91.31,91.16,91.31,16300.0,88.6798,88.7771,88.6312,88.7771,16300.0
2014-03-12 13:00:00,91.28,91.36,91.26,91.3,21900.0,88.7479,88.8257,88.7285,88.7673,21900.0
2014-03-12 13:10:00,91.3,91.3,91.18,91.21,12500.0,88.7673,88.7673,88.6507,88.6798,12500.0
2014-03-12 13:20:00,91.21,91.21,90.92,91.06,34300.0,88.6798,88.6798,88.3979,88.534,34300.0
2014-03-12 13:30:00,91.01,91.2,91.01,91.16,13700.0,88.4854,88.6701,88.4854,88.6312,13700.0
2014-03-12 13:40:00,91.16,91.26,91.11,91.13,11000.0,88.6312,88.7285,88.5826,88.6021,11000.0
2014-03-12 13:50:00,91.13,91.23,91.02,91.23,19800.0,88.6021,88.6993,88.4951,88.6993,19800.0
2014-03-12 14:00:00,91.24,91.51,91.18,91.31,19800.0,88.709,88.9715,88.6507,88.7771,19800.0
2014-03-12 14:10:00,91.3,91.46,91.18,91.46,15600.0,88.7673,88.9229,88.6507,88.9229,15600.0
2014-03-12 14:20:00,91.44,91.48,91.39,91.46,12100.0,88.9035,88.9424,88.8548,88.9229,12100.0
2014-03-12 14:30:00,91.49,91.55,91.45,91.52,20900.0,88.9521,89.0104,88.9132,88.9812,20900.0
2014-03-12 14:40:00,91.52,91.68,91.5,91.68,23400.0,88.9812,89.1368,88.9618,89.1368,23400.0
2014-03-12 14:50:00,91.67,91.74,91.59,91.59,19500.0,89.1271,89.1951,89.0493,89.0493,19500.0
2014-03-12 15:00:00,91.63,91.7,91.6,91.69,20000.0,89.0882,89.1562,89.059,89.1465,20000.0
2014-03-12 15:10:00,91.66,91.68,91.65,91.65,23900.0,89.1174,89.1368,89.1076,89.1076,23900.0
2014-03-12 15:20:00,91.65,91.68,91.65,91.68,32800.0,89.1076,89.1368,89.1076,89.1368,32800.0
2014-03-12 15:30:00,91.67,91.69,91.65,91.68,36400.0,89.1271,89.1465,89.1076,89.1368,36400.0
2014-03-12 15:40:00,91.68,91.7,91.64,91.69,64800.0,89.1368,89.1562,89.0979,89.1465,64800.0
2014-03-12 15:50:00,91.69,91.91,91.65,91.9,125800.0,89.1465,89.3604,89.1076,89.3507,125800.0
2014-03-13 09:30:00,92.22,92.45,91.48,91.53,50500.0,89.6618,89.8854,88.9424,88.991,50500.0
2014-03-13 09:40:00,91.5,91.53,90.65,90.81,57000.0,88.9618,88.991,88.1354,88.2909,57000.0
2014-03-13 09:50:00,90.77,91.06,90.7,91.0,34600.0,88.252,88.534,88.184,88.4757,34600.0
2014-03-13 10:00:00,91.0,91.07,90.75,90.79,45400.0,88.4757,88.5437,88.2326,88.2715,45400.0
2014-03-13 10:10:00,90.79,90.84,90.68,90.76,65300.0,88.2715,88.3201,88.1645,88.2423,65300.0
2014-03-13 10:20:00,90.76,90.93,90.71,90.87,24200.0,88.2423,88.4076,88.1937,88.3493,24200.0
2014-03-13 10:30:00,90.88,91.01,90.71,90.75,29500.0,88.359,88.4854,88.1937,88.2326,29500.0
2014-03-13 10:40:00,90.7,90.73,90.18,90.18,31300.0,88.184,88.2132,87.6784,87.6784,31300.0
2014-03-13 10:50:00,90.17,90.24,89.73,89.76,42700.0,87.6687,87.7367,87.2409,87.2701,42700.0
2014-03-13 11:00:00,89.73,89.94,89.62,89.83,39600.0,87.2409,87.4451,87.1339,87.3381,39600.0
2014-03-13 11:10:00,89.91,90.39,89.91,90.31,30800.0,87.4159,87.8826,87.4159,87.8048,30800.0
2014-03-13 11:20:00,90.29,90.29,89.8,89.8,27000.0,87.7854,87.7854,87.309,87.309,27000.0
2014-03-13 11:30:00,89.81,90.28,89.81,90.26,15200.0,87.3187,87.7756,87.3187,87.7562,15200.0
2014-03-13 11:40:00,90.23,90.36,90.19,90.32,36100.0,87.727,87.8534,87.6881,87.8145,36100.0
2014-03-13 11:50:00,90.27,90.37,90.03,90.04,31300.0,87.7659,87.8631,87.5326,87.5423,31300.0
2014-03-13 12:00:00,90.03,90.05,89.71,89.77,24500.0,87.5326,87.552,87.2215,87.2798,24500.0
2014-03-13 12:10:00,89.81,89.81,89.5,89.51,24000.0,87.3187,87.3187,87.0173,87.027,24000.0
2014-03-13 12:20:00,89.51,89.51,89.2,89.29,30000.0,87.027,87.027,86.7256,86.8131,30000.0
2014-03-13 12:30:00,89.29,89.41,89.11,89.11,21100.0,86.8131,86.9298,86.6381,86.6381,21100.0
2014-03-13 12:40:00,89.11,89.39,89.0,89.33,42900.0,86.6381,86.9103,86.5311,86.852,42900.0
2014-03-13 12:50:00,89.35,89.53,89.08,89.16,28600.0,86.8714,87.0464,86.6089,86.6867,28600.0
2014-03-13 13:00:00,89.19,89.19,88.67,88.82,33300.0,86.7159,86.7159,86.2103,86.3561,33300.0
2014-03-13 13:10:00,88.85,89.8,88.85,89.7,45600.0,86.3853,87.309,86.3853,87.2117,45600.0
2014-03-13 13:20:00,89.7,89.84,89.47,89.84,22900.0,87.2117,87.3478,86.9881,87.3478,22900.0
2014-03-13 13:30:00,89.82,89.82,89.53,89.58,23000.0,87.3284,87.3284,87.0464,87.0951,23000.0
2014-03-13 13:40:00,89.58,89.87,89.56,89.87,23000.0,87.0951,87.377,87.0756,87.377,23000.0
2014-03-13 13:50:00,89.85,89.92,89.72,89.85,30100.0,87.3576,87.4256,87.2312,87.3576,30100.0
2014-03-13 14:00:00,89.9,89.97,89.71,89.71,28500.0,87.4062,87.4742,87.2215,87.2215,28500.0
2014-03-13 14:10:00,89.71,89.82,89.64,89.68,27900.0,87.2215,87.3284,87.1534,87.1923,27900.0
2014-03-13 14:20:00,89.66,89.72,89.52,89.53,28100.0,87.1728,87.2312,87.0367,87.0464,28100.0
2014-03-13 14:30:00,89.55,89.79,89.53,89.57,21400.0,87.0659,87.2992,87.0464,87.0853,21400.0
2014-03-13 14:40:00,89.6,89.71,89.32,89.37,21300.0,87.1145,87.2215,86.8423,86.8909,21300.0
2014-03-13 14:50:00,89.37,89.4,89.23,89.25,30200.0,86.8909,86.9201,86.7548,86.7742,30200.0
2014-03-13 15:00:00,89.21,89.35,89.1,89.11,28900.0,86.7353,86.8714,86.6284,86.6381,28900.0
2014-03-13 15:10:00,89.1,89.14,88.75,88.76,47300.0,86.6284,86.6673,86.2881,86.2978,47300.0
2014-03-13 15:20:00,88.76,88.87,88.6,88.85,72600.0,86.2978,86.4048,86.1422,86.3853,72600.0
2014-03-13 15:30:00,88.86,89.2,88.85,89.13,72300.0,86.395,86.7256,86.3853,86.6575,72300.0
2014-03-13 15:40:00,89.13,89.42,89.01,89.41,102200.0,86.6575,86.9395,86.5409,86.9298,102200.0
2014-03-13 15:50:00,89.41,89.41,89.28,89.3,172200.0,86.9298,86.9298,86.8034,86.8228,172200.0
2014-03-14 09:30:00,88.9,89.82,88.9,89.68,22600.0,86.4339,87.3284,86.4339,87.1923,22600.0
2014-03-14 09:40:00,89.81,90.46,89.81,90.1,27800.0,87.3187,87.9506,87.3187,87.6006,27800.0
2014-03-14 09:50:00,90.18,90.18,89.85,90.07,63700.0,87.6784,87.6784,87.3576,87.5715,63700.0
2014-03-14 10:00:00,90.01,90.8,90.0,90.77,37900.0,87.5131,88.2812,87.5034,88.252,37900.0
2014-03-14 10:10:00,90.8,90.98,90.52,90.97,41600.0,88.2812,88.4562,88.009,88.4465,41600.0
2014-03-14 10:20:00,90.98,90.99,90.76,90.76,25400.0,88.4562,88.4659,88.2423,88.2423,25400.0
2014-03-14 10:30:00,90.83,90.87,90.57,90.87,14400.0,88.3104,88.3493,88.0576,88.3493,14400.0
2014-03-14 10:40:00,90.88,91.0,90.81,90.81,57300.0,88.359,88.4757,88.2909,88.2909,57300.0
2014-03-14 10:50:00,90.85,90.92,90.32,90.35,18600.0,88.3298,88.3979,87.8145,87.8437,18600.0
2014-03-14 11:00:00,90.34,90.43,90.15,90.3,30000.0,87.834,87.9215,87.6492,87.7951,30000.0
2014-03-14 11:10:00,90.29,90.37,90.12,90.2,37800.0,87.7854,87.8631,87.6201,87.6979,37800.0
2014-03-14 11:20:00,90.13,90.22,89.89,90.16,16500.0,87.6298,87.7173,87.3965,87.659,16500.0
2014-03-14 11:30:00,90.14,90.15,89.96,90.11,27600.0,87.6395,87.6492,87.4645,87.6104,27600.0
2014-03-14 11:40:00,90.12,90.37,90.02,90.35,64300.0,87.6201,87.8631,87.5229,87.8437,64300.0
2014-03-14 11:50:00,90.35,90.54,90.24,90.43,37700.0,87.8437,88.0284,87.7367,87.9215,37700.0
2014-03-14 12:00:00,90.4,90.43,90.13,90.16,44300.0,87.8923,87.9215,87.6298,87.659,44300.0
2014-03-14 12:10:00,90.18,90.62,90.18,90.45,14600.0,87.6784,88.1062,87.6784,87.9409,14600.0
2014-03-14 12:20:00,90.42,90.66,90.31,90.44,21800.0,87.9118,88.1451,87.8048,87.9312,21800.0
2014-03-14 12:30:00,90.45,90.68,90.32,90.55,14500.0,87.9409,88.1645,87.8145,88.0381,14500.0
2014-03-14 12:40:00,90.55,90.78,90.47,90.67,10600.0,88.0381,88.2618,87.9604,88.1548,10600.0
2014-03-14 12:50:00,90.68,91.21,90.53,91.07,27100.0,88.1645,88.6798,88.0187,88.5437,27100.0
2014-03-14 13:00:00,91.12,91.12,90.9,90.92,15700.0,88.5923,88.5923,88.3784,88.3979,15700.0
2014-03-14 13:10:00,90.93,91.06,90.81,90.97,22700.0,88.4076,88.534,88.2909,88.4465,22700.0
2014-03-14 13:20:00,91.0,91.0,90.67,90.72,13400.0,88.4757,88.4757,88.1548,88.2034,13400.0
2014-03-14 13:30:00,90.67,90.86,90.67,90.85,7600.0,88.1548,88.3395,88.1548,88.3298,7600.0
2014-03-14 13:40:00,90.85,90.88,90.68,90.78,10200.0,88.3298,88.359,88.1645,88.2618,10200.0
2014-03-14 13:50:00,90.79,90.96,90.75,90.86,7000.0,88.2715,88.4368,88.2326,88.3395,7000.0
2014-03-14 14:00:00,90.84,91.09,90.84,91.07,12600.0,88.3201,88.5632,88.3201,88.5437,12600.0
2014-03-14 14:10:00,91.06,91.06,90.71,90.73,28700.0,88.534,88.534,88.1937,88.2132,28700.0
2014-03-14 14:20:00,90.73,90.81,90.69,90.81,34400.0,88.2132,88.2909,88.1743,88.2909,34400.0
2014-03-14 14:30:00,90.8,90.8,90.53,90.53,14300.0,88.2812,88.2812,88.0187,88.0187,14300.0
2014-03-14 14:40:00,90.58,90.64,90.47,90.49,23600.0,88.0673,88.1257,87.9604,87.9798,23600.0
2014-03-14 14:50:00,90.47,90.5,90.37,90.37,24200.0,87.9604,87.9895,87.8631,87.8631,24200.0
2014-03-14 15:00:00,90.39,90.39,90.15,90.24,39400.0,87.8826,87.8826,87.6492,87.7367,39400.0
2014-03-14 15:10:00,90.18,90.23,90.1,90.11,18900.0,87.6784,87.727,87.6006,87.6104,18900.0
2014-03-14 15:20:00,90.15,90.24,90.09,90.24,21500.0,87.6492,87.7367,87.5909,87.7367,21500.0
2014-03-14 15:30:00,90.23,90.29,90.14,90.17,17000.0,87.727,87.7854,87.6395,87.6687,17000.0
2014-03-14 15:40:00,90.2,90.21,89.87,89.91,37500.0,87.6979,87.7076,87.377,87.4159,37500.0
2014-03-14 15:50:00,89.91,90.14,89.91,90.1,63000.0,87.4159,87.6395,87.4159,87.6006,63000.0
2014-03-17 09:30:00,91.03,92.49,90.84,92.15,105900.0,88.5048,89.9243,88.3201,89.5938,105900.0
2014-03-17 09:40:00,92.1,92.84,91.77,91.83,170600.0,89.5452,90.2646,89.2243,89.2826,170600.0
2014-03-17 09:50:00,91.8,92.03,91.45,91.54,62000.0,89.2535,89.4771,88.9132,89.0007,62000.0
2014-03-17 10:00:00,91.61,91.77,91.27,91.48,39100.0,89.0687,89.2243,88.7382,88.9424,39100.0
2014-03-17 10:10:00,91.48,91.63,91.45,91.5,38700.0,88.9424,89.0882,88.9132,88.9618,38700.0
2014-03-17 10:20:00,91.54,91.63,91.29,91.38,46800.0,89.0007,89.0882,88.7576,88.8451,46800.0
2014-03-17 10:30:00,91.34,91.54,91.28,91.35,20100.0,88.8062,89.0007,88.7479,88.816,20100.0
2014-03-17 10:40:00,91.29,91.46,90.96,90.96,27500.0,88.7576,88.9229,88.4368,88.4368,27500.0
2014-03-17 10:50:00,91.03,91.37,91.03,91.33,15700.0,88.5048,88.8354,88.5048,88.7965,15700.0
2014-03-17 11:00:00,91.3,91.48,91.01,91.02,30800.0,88.7673,88.9424,88.4854,88.4951,30800.0
2014-03-17 11:10:00,91.02,91.28,91.02,91.23,25100.0,88.4951,88.7479,88.4951,88.6993,25100.0
2014-03-17 11:20:00,91.26,91.26,90.83,90.94,27400.0,88.7285,88.7285,88.3104,88.4173,27400.0
2014-03-17 11:30:00,90.91,91.02,90.91,90.95,13500.0,88.3882,88.4951,88.3882,88.4271,13500.0
2014-03-17 11:40:00,90.96,90.99,90.76,90.99,36300.0,88.4368,88.4659,88.2423,88.4659,36300.0
2014-03-17 11:50:00,91.0,91.26,91.0,91.24,19500.0,88.4757,88.7285,88.4757,88.709,19500.0
2014-03-17 12:00:00,91.24,91.28,90.99,91.11,18900.0,88.709,88.7479,88.4659,88.5826,18900.0
2014-03-17 12:10:00,91.13,91.29,91.11,91.25,19700.0,88.6021,88.7576,88.5826,88.7187,19700.0
2014-03-17 12:20:00,91.27,91.4,91.17,91.35,23000.0,88.7382,88.8646,88.641,88.816,23000.0
2014-03-17 12:30:00,91.35,91.4,91.3,91.34,30300.0,88.816,88.8646,88.7673,88.8062,30300.0
2014-03-17 12:40:00,91.36,91.39,91.14,91.14,11700.0,88.8257,88.8548,88.6118,88.6118,11700.0
2014-03-17 12:50:00,91.15,91.24,91.0,91.24,13800.0,88.6215,88.709,88.4757,88.709,13800.0
2014-03-17 13:00:00,91.27,91.35,90.96,90.96,36200.0,88.7382,88.816,88.4368,88.4368,36200.0
2014-03-17 13:10:00,91.03,91.16,90.87,91.16,13600.0,88.5048,88.6312,88.3493,88.6312,13600.0
2014-03-17 13:20:00,91.16,91.32,91.11,91.27,14200.0,88.6312,88.7868,88.5826,88.7382,14200.0
2014-03-17 13:30:00,91.32,91.38,91.2,91.2,42600.0,88.7868,88.8451,88.6701,88.6701,42600.0
2014-03-17 13:40:00,91.22,91.25,91.1,91.22,17800.0,88.6896,88.7187,88.5729,88.6896,17800.0
2014-03-17 13:50:00,91.18,91.2,91.12,91.18,10700.0,88.6507,88.6701,88.5923,88.6507,10700.0
2014-03-17 14:00:00,91.18,91.29,91.15,91.21,16800.0,88.6507,88.7576,88.6215,88.6798,16800.0
2014-03-17 14:10:00,91.21,91.21,91.04,91.1,15800.0,88.6798,88.6798,88.5146,88.5729,15800.0
2014-03-17 14:20:00,91.1,91.27,91.1,91.21,13200.0,88.5729,88.7382,88.5729,88.6798,13200.0
2014-03-17 14:30:00,91.23,91.25,90.98,91.05,26800.0,88.6993,88.7187,88.4562,88.5243,26800.0
2014-03-17 14:40:00,91.06,91.1,91.01,91.06,13000.0,88.534,88.5729,88.4854,88.534,13000.0
2014-03-17 14:50:00,91.07,91.12,90.84,91.02,36600.0,88.5437,88.5923,88.3201,88.4951,36600.0
2014-03-17 15:00:00,91.04,91.09,90.97,91.07,27200.0,88.5146,88.5632,88.4465,88.5437,27200.0
2014-03-17 15:10:00,91.09,91.16,91.05,91.07,11000.0,88.5632,88.6312,88.5243,88.5437,11000.0
2014-03-17 15:20:00,91.06,91.14,91.04,91.08,29500.0,88.534,88.6118,88.5146,88.5534,29500.0
2014-03-17 15:30:00,91.06,91.1,90.9,90.97,17200.0,88.534,88.5729,88.3784,88.4465,17200.0
2014-03-17 15:40:00,90.98,90.99,90.84,90.84,45900.0,88.4562,88.4659,88.3201,88.3201,45900.0
2014-03-17 15:50:00,90.84,90.94,90.81,90.9,68500.0,88.3201,88.4173,88.2909,88.3784,68500.0
2014-03-18 09:30:00,91.09,91.39,90.57,91.05,49300.0,88.5632,88.8548,88.0576,88.5243,49300.0
2014-03-18 09:40:00,91.05,91.27,90.84,91.06,46200.0,88.5243,88.7382,88.3201,88.534,46200.0
2014-03-18 09:50:00,91.02,91.76,91.01,91.68,65300.0,88.4951,89.2146,88.4854,89.1368,65300.0
2014-03-18 10:00:00,91.7,91.72,91.37,91.45,15800.0,89.1562,89.1757,88.8354,88.9132,15800.0
2014-03-18 10:10:00,91.48,91.97,91.43,91.93,62400.0,88.9424,89.4188,88.8937,89.3799,62400.0
2014-03-18 10:20:00,91.95,92.17,91.85,92.04,43200.0,89.3993,89.6132,89.3021,89.4868,43200.0
2014-03-18 10:30:00,92.01,92.13,91.72,91.72,24500.0,89.4576,89.5743,89.1757,89.1757,24500.0
2014-03-18 10:40:00,91.74,91.79,91.65,91.73,15300.0,89.1951,89.2438,89.1076,89.1854,15300.0
2014-03-18 10:50:00,91.69,91.87,91.5,91.5,27400.0,89.1465,89.3215,88.9618,88.9618,27400.0
2014-03-18 11:00:00,91.51,91.74,91.48,91.61,22600.0,88.9715,89.1951,88.9424,89.0687,22600.0
2014-03-18 11:10:00,91.63,91.68,91.53,91.65,18500.0,89.0882,89.1368,88.991,89.1076,18500.0
2014-03-18 11:20:00,91.66,91.76,91.61,91.76,17500.0,89.1174,89.2146,89.0687,89.2146,17500.0
2014-03-18 11:30:00,91.71,92.03,91.71,91.98,20000.0,89.166,89.4771,89.166,89.4285,20000.0
2014-03-18 11:40:00,91.99,92.02,91.69,91.94,20200.0,89.4382,89.4674,89.1465,89.3896,20200.0
2014-03-18 11:50:00,91.95,92.03,91.81,91.81,35500.0,89.3993,89.4771,89.2632,89.2632,35500.0
2014-03-18 12:00:00,91.8,91.97,91.75,91.86,88500.0,89.2535,89.4188,89.2049,89.3118,88500.0
2014-03-18 12:10:00,91.86,92.02,91.74,91.82,59700.0,89.3118,89.4674,89.1951,89.2729,59700.0
2014-03-18 12:20:00,91.84,91.87,91.67,91.71,21200.0,89.2924,89.3215,89.1271,89.166,21200.0
2014-03-18 12:30:00,91.64,91.78,91.59,91.59,10700.0,89.0979,89.234,89.0493,89.0493,10700.0
2014-03-18 12:40:00,91.56,91.6,91.3,91.36,17000.0,89.0201,89.059,88.7673,88.8257,17000.0
2014-03-18 12:50:00,91.37,91.49,91.36,91.47,12900.0,88.8354,88.9521,88.8257,88.9326,12900.0
2014-03-18 13:00:00,91.58,91.63,91.58,91.6,7900.0,89.0396,89.0882,89.0396,89.059,7900.0
2014-03-18 13:10:00,91.59,91.61,91.25,91.25,22600.0,89.0493,89.0687,88.7187,88.7187,22600.0
2014-03-18 13:20:00,91.28,91.64,91.26,91.59,27500.0,88.7479,89.0979,88.7285,89.0493,27500.0
2014-03-18 13:30:00,91.59,91.63,91.58,91.6,15000.0,89.0493,89.0882,89.0396,89.059,15000.0
2014-03-18 13:40:00,91.6,91.95,91.6,91.87,31000.0,89.059,89.3993,89.059,89.3215,31000.0
2014-03-18 13:50:00,91.88,91.89,91.68,91.8,33700.0,89.3313,89.341,89.1368,89.2535,33700.0
2014-03-18 14:00:00,91.81,91.86,91.75,91.81,12100.0,89.2632,89.3118,89.2049,89.2632,12100.0
2014-03-18 14:10:00,91.8,91.89,91.74,91.82,11700.0,89.2535,89.341,89.1951,89.2729,11700.0
2014-03-18 14:20:00,91.8,92.0,91.79,91.97,17500.0,89.2535,89.4479,89.2438,89.4188,17500.0
2014-03-18 14:30:00,91.97,92.0,91.78,91.94,12600.0,89.4188,89.4479,89.234,89.3896,12600.0
2014-03-18 14:40:00,91.93,91.93,91.78,91.8,19400.0,89.3799,89.3799,89.234,89.2535,19400.0
2014-03-18 14:50:00,91.79,91.8,91.72,91.75,20700.0,89.2438,89.2535,89.1757,89.2049,20700.0
2014-03-18 15:00:00,91.77,91.8,91.64,91.64,18100.0,89.2243,89.2535,89.0979,89.0979,18100.0
2014-03-18 15:10:00,91.64,91.65,91.56,91.64,22100.0,89.0979,89.1076,89.0201,89.0979,22100.0
2014-03-18 15:20:00,91.64,91.79,91.64,91.75,21600.0,89.0979,89.2438,89.0979,89.2049,21600.0
2014-03-18 15:30:00,91.75,91.76,91.61,91.68,27200.0,89.2049,89.2146,89.0687,89.1368,27200.0
2014-03-18 15:40:00,91.69,91.71,91.57,91.7,42400.0,89.1465,89.166,89.0299,89.1562,42400.0
2014-03-18 15:50:00,91.7,91.88,91.59,91.86,70100.0,89.1562,89.3313,89.0493,89.3118,70100.0
2014-03-19 09:30:00,91.99,92.17,91.41,91.62,38000.0,89.4382,89.6132,88.8743,89.0785,38000.0
2014-03-19 09:40:00,91.63,91.8,91.35,91.45,18100.0,89.0882,89.2535,88.816,88.9132,18100.0
2014-03-19 09:50:00,91.45,92.12,91.44,92.08,28700.0,88.9132,89.5646,88.9035,89.5257,28700.0
2014-03-19 10:00:00,92.08,92.19,91.72,92.01,12900.0,89.5257,89.6327,89.1757,89.4576,12900.0
2014-03-19 10:10:00,92.01,92.25,91.98,92.14,11200.0,89.4576,89.691,89.4285,89.584,11200.0
2014-03-19 10:20:00,92.16,92.48,92.06,92.48,8100.0,89.6035,89.9146,89.5063,89.9146,8100.0
2014-03-19 10:30:00,92.48,92.56,92.32,92.4,9100.0,89.9146,89.9924,89.759,89.8368,9100.0
2014-03-19 10:40:00,92.44,92.5,92.35,92.5,12300.0,89.8757,89.9341,89.7882,89.9341,12300.0
2014-03-19 10:50:00,92.52,92.58,92.42,92.44,18400.0,89.9535,90.0118,89.8563,89.8757,18400.0
2014-03-19 11:00:00,92.48,92.53,92.45,92.5,16700.0,89.9146,89.9632,89.8854,89.9341,16700.0
2014-03-19 11:10:00,92.47,92.54,92.37,92.46,12000.0,89.9049,89.9729,89.8077,89.8952,12000.0
2014-03-19 11:20:00,92.41,92.53,92.2,92.24,18800.0,89.8466,89.9632,89.6424,89.6813,18800.0
2014-03-19 11:30:00,92.31,92.31,92.18,92.22,11600.0,89.7493,89.7493,89.6229,89.6618,11600.0
2014-03-19 11:40:00,92.21,92.53,92.2,92.46,17400.0,89.6521,89.9632,89.6424,89.8952,17400.0
2014-03-19 11:50:00,92.5,92.5,92.38,92.43,3700.0,89.9341,89.9341,89.8174,89.866,3700.0
2014-03-19 12:00:00,92.48,92.64,92.48,92.56,13000.0,89.9146,90.0702,89.9146,89.9924,13000.0
2014-03-19 12:10:00,92.55,92.66,92.42,92.42,6900.0,89.9827,90.0896,89.8563,89.8563,6900.0
2014-03-19 12:20:00,92.42,92.57,92.37,92.52,7600.0,89.8563,90.0021,89.8077,89.9535,7600.0
2014-03-19 12:30:00,92.49,92.59,92.46,92.58,21800.0,89.9243,90.0216,89.8952,90.0118,21800.0
2014-03-19 12:40:00,92.56,92.63,92.52,92.63,11500.0,89.9924,90.0605,89.9535,90.0605,11500.0
2014-03-19 12:50:00,92.68,92.77,92.65,92.76,6300.0,90.1091,90.1966,90.0799,90.1868,6300.0
2014-03-19 13:00:00,92.76,92.8,92.67,92.7,7200.0,90.1868,90.2257,90.0993,90.1285,7200.0
2014-03-19 13:10:00,92.71,92.77,92.67,92.7,7600.0,90.1382,90.1966,90.0993,90.1285,7600.0
2014-03-19 13:20:00,92.7,92.77,92.67,92.77,12200.0,90.1285,90.1966,90.0993,90.1966,12200.0
2014-03-19 13:30:00,92.75,92.82,92.75,92.78,12400.0,90.1771,90.2452,90.1771,90.2063,12400.0
2014-03-19 13:40:00,92.8,92.95,92.75,92.84,25300.0,90.2257,90.3716,90.1771,90.2646,25300.0
2014-03-19 13:50:00,92.84,93.07,92.84,93.05,10700.0,90.2646,90.4882,90.2646,90.4688,10700.0
2014-03-19 14:00:00,93.06,93.06,92.24,92.64,36900.0,90.4785,90.4785,89.6813,90.0702,36900.0
2014-03-19 14:10:00,92.61,92.98,92.54,92.98,29400.0,90.041,90.4007,89.9729,90.4007,29400.0
2014-03-19 14:20:00,92.89,93.16,92.89,93.07,29800.0,90.3132,90.5757,90.3132,90.4882,29800.0
2014-03-19 14:30:00,93.09,93.32,93.0,93.07,19300.0,90.5077,90.7313,90.4202,90.4882,19300.0
2014-03-19 14:40:00,93.06,93.09,92.65,92.68,25600.0,90.4785,90.5077,90.0799,90.1091,25600.0
2014-03-19 14:50:00,92.69,92.98,92.63,92.89,14800.0,90.1188,90.4007,90.0605,90.3132,14800.0
2014-03-19 15:00:00,92.92,92.97,92.1,92.1,30800.0,90.3424,90.391,89.5452,89.5452,30800.0
2014-03-19 15:10:00,92.09,92.33,91.93,92.23,62100.0,89.5354,89.7688,89.3799,89.6715,62100.0
2014-03-19 15:20:00,92.21,92.56,92.17,92.56,46200.0,89.6521,89.9924,89.6132,89.9924,46200.0
2014-03-19 15:30:00,92.52,92.74,92.43,92.64,50700.0,89.9535,90.1674,89.866,90.0702,50700.0
2014-03-19 15:40:00,92.64,92.75,92.57,92.74,94600.0,90.0702,90.1771,90.0021,90.1674,94600.0
2014-03-19 15:50:00,92.74,92.82,92.65,92.66,69300.0,90.1674,90.2452,90.0799,90.0896,69300.0
2014-03-20 09:30:00,92.09,93.18,92.05,93.08,36700.0,89.5354,90.5952,89.4965,90.498,36700.0
2014-03-20 09:40:00,93.03,93.21,92.48,92.56,33800.0,90.4494,90.6244,89.9146,89.9924,33800.0
2014-03-20 09:50:00,92.63,92.86,92.58,92.67,18300.0,90.0605,90.2841,90.0118,90.0993,18300.0
2014-03-20 10:00:00,92.68,93.42,92.61,93.37,38000.0,90.1091,90.8285,90.041,90.7799,38000.0
2014-03-20 10:10:00,93.43,93.8,93.16,93.61,61800.0,90.8383,91.198,90.5757,91.0133,61800.0
2014-03-20 10:20:00,93.61,93.61,93.34,93.42,18900.0,91.0133,91.0133,90.7508,90.8285,18900.0
2014-03-20 10:30:00,93.43,93.5,93.4,93.47,10800.0,90.8383,90.9063,90.8091,90.8771,10800.0
2014-03-20 10:40:00,93.45,93.7,93.45,93.58,16100.0,90.8577,91.1008,90.8577,90.9841,16100.0
2014-03-20 10:50:00,93.54,93.61,93.2,93.45,47800.0,90.9452,91.0133,90.6146,90.8577,47800.0
2014-03-20 11:00:00,93.45,93.85,93.45,93.74,68500.0,90.8577,91.2466,90.8577,91.1397,68500.0
2014-03-20 11:10:00,93.7,93.73,93.49,93.56,27000.0,91.1008,91.1299,90.8966,90.9647,27000.0
2014-03-20 11:20:00,93.58,93.76,93.51,93.76,37300.0,90.9841,91.1591,90.916,91.1591,37300.0
2014-03-20 11:30:00,93.76,93.76,93.32,93.33,48600.0,91.1591,91.1591,90.7313,90.741,48600.0
2014-03-20 11:40:00,93.34,93.55,93.3,93.47,17600.0,90.7508,90.9549,90.7119,90.8771,17600.0
2014-03-20 11:50:00,93.46,93.56,93.34,93.53,25200.0,90.8674,90.9647,90.7508,90.9355,25200.0
2014-03-20 12:00:00,93.49,93.67,93.4,93.54,45400.0,90.8966,91.0716,90.8091,90.9452,45400.0
2014-03-20 12:10:00,93.51,93.6,93.4,93.54,18600.0,90.916,91.0035,90.8091,90.9452,18600.0
2014-03-20 12:20:00,93.54,93.83,93.53,93.69,49400.0,90.9452,91.2272,90.9355,91.091,49400.0
2014-03-20 12:30:00,93.7,93.73,93.52,93.67,47600.0,91.1008,91.1299,90.9258,91.0716,47600.0
2014-03-20 12:40:00,93.68,93.94,93.67,93.89,19400.0,91.0813,91.3341,91.0716,91.2855,19400.0
2014-03-20 12:50:00,93.9,93.92,93.84,93.9,15800.0,91.2952,91.3147,91.2369,91.2952,15800.0
2014-03-20 13:00:00,93.89,94.0,93.89,94.0,16200.0,91.2855,91.3924,91.2855,91.3924,16200.0
2014-03-20 13:10:00,93.97,93.98,93.89,93.91,14600.0,91.3633,91.373,91.2855,91.3049,14600.0
2014-03-20 13:20:00,93.9,93.94,93.87,93.88,16100.0,91.2952,91.3341,91.2661,91.2758,16100.0
2014-03-20 13:30:00,93.89,93.94,93.88,93.92,14700.0,91.2855,91.3341,91.2758,91.3147,14700.0
2014-03-20 13:40:00,93.91,93.99,93.88,93.94,19300.0,91.3049,91.3827,91.2758,91.3341,19300.0
2014-03-20 13:50:00,93.94,93.94,93.88,93.91,18000.0,91.3341,91.3341,91.2758,91.3049,18000.0
2014-03-20 14:00:00,93.91,93.95,93.88,93.9,21100.0,91.3049,91.3438,91.2758,91.2952,21100.0
2014-03-20 14:10:00,93.9,93.96,93.89,93.95,23400.0,91.2952,91.3536,91.2855,91.3438,23400.0
2014-03-20 14:20:00,93.95,93.98,93.92,93.94,13900.0,91.3438,91.373,91.3147,91.3341,13900.0
2014-03-20 14:30:00,93.93,93.96,93.85,93.92,17600.0,91.3244,91.3536,91.2466,91.3147,17600.0
2014-03-20 14:40:00,93.91,93.95,93.88,93.92,23700.0,91.3049,91.3438,91.2758,91.3147,23700.0
2014-03-20 14:50:00,93.94,94.19,93.89,94.18,57900.0,91.3341,91.5772,91.2855,91.5675,57900.0
2014-03-20 15:00:00,94.16,94.27,94.15,94.27,62800.0,91.548,91.655,91.5383,91.655,62800.0
2014-03-20 15:10:00,94.27,94.39,94.26,94.35,56100.0,91.655,91.7716,91.6452,91.7327,56100.0
2014-03-20 15:20:00,94.35,94.45,94.33,94.45,78100.0,91.7327,91.83,91.7133,91.83,78100.0
2014-03-20 15:30:00,94.45,94.8,94.45,94.79,137100.0,91.83,92.1703,91.83,92.1605,137100.0
2014-03-20 15:40:00,94.81,94.83,94.48,94.58,124800.0,92.18,92.1994,91.8591,91.9564,124800.0
2014-03-20 15:50:00,94.59,94.81,94.52,94.77,190100.0,91.9661,92.18,91.898,92.1411,190100.0
2014-03-21 09:30:00,95.14,95.23,94.67,94.81,213200.0,92.5008,92.5883,92.0439,92.18,213200.0
2014-03-21 09:40:00,94.88,95.29,94.81,95.04,29800.0,92.248,92.6467,92.18,92.4036,29800.0
2014-03-21 09:50:00,95.0,95.13,94.98,95.06,23700.0,92.3647,92.4911,92.3453,92.423,23700.0
2014-03-21 10:00:00,95.02,95.19,94.97,94.98,39200.0,92.3842,92.5494,92.3355,92.3453,39200.0
2014-03-21 10:10:00,94.97,95.29,94.97,94.99,48300.0,92.3355,92.6467,92.3355,92.355,48300.0
2014-03-21 10:20:00,94.99,95.37,94.98,95.23,34300.0,92.355,92.7244,92.3453,92.5883,34300.0
2014-03-21 10:30:00,95.26,95.64,95.11,95.64,19500.0,92.6175,92.987,92.4717,92.987,19500.0
2014-03-21 10:40:00,95.65,96.09,95.62,95.83,117900.0,92.9967,93.4245,92.9675,93.1717,117900.0
2014-03-21 10:50:00,95.83,95.86,95.61,95.7,40700.0,93.1717,93.2009,92.9578,93.0453,40700.0
2014-03-21 11:00:00,95.7,96.01,95.69,95.99,39500.0,93.0453,93.3467,93.0356,93.3272,39500.0
2014-03-21 11:10:00,96.0,96.1,95.93,96.04,21500.0,93.337,93.4342,93.2689,93.3759,21500.0
2014-03-21 11:20:00,96.02,96.16,95.91,96.14,21800.0,93.3564,93.4925,93.2495,93.4731,21800.0
2014-03-21 11:30:00,96.16,96.51,96.12,96.2,25600.0,93.4925,93.8328,93.4536,93.5314,25600.0
2014-03-21 11:40:00,96.23,96.27,96.05,96.05,17500.0,93.5606,93.5995,93.3856,93.3856,17500.0
2014-03-21 11:50:00,96.07,96.18,95.85,95.88,15600.0,93.405,93.512,93.1911,93.2203,15600.0
2014-03-21 12:00:00,95.85,95.85,95.58,95.6,12300.0,93.1911,93.1911,92.9286,92.9481,12300.0
2014-03-21 12:10:00,95.61,95.61,95.5,95.54,17100.0,92.9578,92.9578,92.8508,92.8897,17100.0
2014-03-21 12:20:00,95.48,95.62,95.48,95.51,38600.0,92.8314,92.9675,92.8314,92.8606,38600.0
2014-03-21 12:30:00,95.51,95.58,95.5,95.52,20600.0,92.8606,92.9286,92.8508,92.8703,20600.0
2014-03-21 12:40:00,95.55,95.62,95.31,95.31,44700.0,92.8994,92.9675,92.6661,92.6661,44700.0
2014-03-21 12:50:00,95.32,95.47,95.25,95.31,21200.0,92.6758,92.8217,92.6078,92.6661,21200.0
2014-03-21 13:00:00,95.28,95.34,95.25,95.3,18400.0,92.6369,92.6953,92.6078,92.6564,18400.0
2014-03-21 13:10:00,95.29,95.29,95.02,95.2,20600.0,92.6467,92.6467,92.3842,92.5592,20600.0
2014-03-21 13:20:00,95.21,95.21,94.97,95.01,29100.0,92.5689,92.5689,92.3355,92.3744,29100.0
2014-03-21 13:30:00,95.01,95.19,94.99,95.15,33100.0,92.3744,92.5494,92.355,92.5105,33100.0
2014-03-21 13:40:00,95.15,95.17,94.98,95.07,25700.0,92.5105,92.53,92.3453,92.4328,25700.0
2014-03-21 13:50:00,95.09,95.31,95.0,95.07,26400.0,92.4522,92.6661,92.3647,92.4328,26400.0
2014-03-21 14:00:00,95.07,95.16,94.94,95.07,32200.0,92.4328,92.5203,92.3064,92.4328,32200.0
2014-03-21 14:10:00,95.08,95.09,94.92,94.97,22700.0,92.4425,92.4522,92.2869,92.3355,22700.0
2014-03-21 14:20:00,95.0,95.04,94.71,94.73,38100.0,92.3647,92.4036,92.0828,92.1022,38100.0
2014-03-21 14:30:00,94.71,95.01,94.5,94.97,32200.0,92.0828,92.3744,91.8786,92.3355,32200.0
2014-03-21 14:40:00,94.95,95.01,94.89,94.93,30400.0,92.3161,92.3744,92.2578,92.2966,30400.0
2014-03-21 14:50:00,94.95,95.04,94.89,94.99,35700.0,92.3161,92.4036,92.2578,92.355,35700.0
2014-03-21 15:00:00,94.99,95.03,94.81,94.85,30000.0,92.355,92.3939,92.18,92.2189,30000.0
2014-03-21 15:10:00,94.88,95.04,94.81,94.87,59600.0,92.248,92.4036,92.18,92.2383,59600.0
2014-03-21 15:20:00,94.87,94.95,94.82,94.91,57200.0,92.2383,92.3161,92.1897,92.2772,57200.0
2014-03-21 15:30:00,94.91,94.93,94.76,94.77,54400.0,92.2772,92.2966,92.1314,92.1411,54400.0
2014-03-21 15:40:00,94.78,95.14,94.73,94.96,109100.0,92.1508,92.5008,92.1022,92.3258,109100.0
2014-03-21 15:50:00,94.96,95.15,94.86,94.91,202600.0,92.3258,92.5105,92.2286,92.2772,202600.0
2014-03-24 09:30:00,95.6,95.67,95.21,95.42,33100.0,92.9481,93.0161,92.5689,92.7731,33100.0
2014-03-24 09:40:00,95.5,95.5,94.77,94.95,29300.0,92.8508,92.8508,92.1411,92.3161,29300.0
2014-03-24 09:50:00,95.04,95.19,94.77,94.88,22100.0,92.4036,92.5494,92.1411,92.248,22100.0
2014-03-24 10:00:00,94.77,94.77,93.86,94.0,48900.0,92.1411,92.1411,91.2563,91.3924,48900.0
2014-03-24 10:10:00,94.01,94.06,93.55,93.84,36600.0,91.4022,91.4508,90.9549,91.2369,36600.0
2014-03-24 10:20:00,93.89,93.91,93.59,93.59,24000.0,91.2855,91.3049,90.9938,90.9938,24000.0
2014-03-24 10:30:00,93.6,93.62,92.7,93.15,77900.0,91.0035,91.023,90.1285,90.566,77900.0
2014-03-24 10:40:00,93.19,93.19,92.82,92.82,39100.0,90.6049,90.6049,90.2452,90.2452,39100.0
2014-03-24 10:50:00,92.76,93.07,92.39,92.41,65100.0,90.1868,90.4882,89.8271,89.8466,65100.0
2014-03-24 11:00:00,92.37,92.37,91.79,91.89,94000.0,89.8077,89.8077,89.2438,89.341,94000.0
2014-03-24 11:10:00,91.88,92.43,91.3,92.35,56600.0,89.3313,89.866,88.7673,89.7882,56600.0
2014-03-24 11:20:00,92.37,92.64,92.27,92.54,25200.0,89.8077,90.0702,89.7104,89.9729,25200.0
2014-03-24 11:30:00,92.54,92.85,92.36,92.83,22200.0,89.9729,90.2743,89.7979,90.2549,22200.0
2014-03-24 11:40:00,92.81,92.84,92.46,92.49,26500.0,90.2355,90.2646,89.8952,89.9243,26500.0
2014-03-24 11:50:00,92.48,92.64,92.36,92.4,16700.0,89.9146,90.0702,89.7979,89.8368,16700.0
2014-03-24 12:00:00,92.39,92.4,92.23,92.23,24900.0,89.8271,89.8368,89.6715,89.6715,24900.0
2014-03-24 12:10:00,92.25,92.34,92.06,92.28,22000.0,89.691,89.7785,89.5063,89.7202,22000.0
2014-03-24 12:20:00,92.32,92.48,92.17,92.3,21000.0,89.759,89.9146,89.6132,89.7396,21000.0
2014-03-24 12:30:00,92.3,92.3,92.12,92.12,15200.0,89.7396,89.7396,89.5646,89.5646,15200.0
2014-03-24 12:40:00,92.12,92.14,91.75,91.91,36400.0,89.5646,89.584,89.2049,89.3604,36400.0
2014-03-24 12:50:00,91.92,92.13,91.79,91.83,29200.0,89.3701,89.5743,89.2438,89.2826,29200.0
2014-03-24 13:00:00,91.86,92.09,91.86,92.05,17900.0,89.3118,89.5354,89.3118,89.4965,17900.0
2014-03-24 13:10:00,92.01,92.3,91.88,91.9,62400.0,89.4576,89.7396,89.3313,89.3507,62400.0
2014-03-24 13:20:00,91.94,92.04,91.8,91.82,28100.0,89.3896,89.4868,89.2535,89.2729,28100.0
2014-03-24 13:30:00,91.81,92.38,91.81,92.36,28800.0,89.2632,89.8174,89.2632,89.7979,28800.0
2014-03-24 13:40:00,92.35,92.57,92.35,92.55,17800.0,89.7882,90.0021,89.7882,89.9827,17800.0
2014-03-24 13:50:00,92.55,92.88,92.54,92.72,29900.0,89.9827,90.3035,89.9729,90.148,29900.0
2014-03-24 14:00:00,92.71,92.87,92.57,92.81,26100.0,90.1382,90.2938,90.0021,90.2355,26100.0
2014-03-24 14:10:00,92.78,92.79,92.32,92.32,14500.0,90.2063,90.216,89.759,89.759,14500.0
2014-03-24 14:20:00,92.36,92.48,92.2,92.43,24000.0,89.7979,89.9146,89.6424,89.866,24000.0
2014-03-24 14:30:00,92.43,92.7,92.43,92.56,31700.0,89.866,90.1285,89.866,89.9924,31700.0
2014-03-24 14:40:00,92.57,92.85,92.56,92.8,15700.0,90.0021,90.2743,89.9924,90.2257,15700.0
2014-03-24 14:50:00,92.84,92.85,92.64,92.69,26800.0,90.2646,90.2743,90.0702,90.1188,26800.0
2014-03-24 15:00:00,92.66,92.7,92.55,92.58,13000.0,90.0896,90.1285,89.9827,90.0118,13000.0
2014-03-24 15:10:00,92.57,92.65,92.52,92.64,20100.0,90.0021,90.0799,89.9535,90.0702,20100.0
2014-03-24 15:20:00,92.65,92.69,92.57,92.65,43500.0,90.0799,90.1188,90.0021,90.0799,43500.0
2014-03-24 15:30:00,92.66,92.92,92.66,92.92,56200.0,90.0896,90.3424,90.0896,90.3424,56200.0
2014-03-24 15:40:00,92.91,93.13,92.88,93.03,63800.0,90.3327,90.5466,90.3035,90.4494,63800.0
2014-03-24 15:50:00,93.02,93.03,92.65,92.67,101900.0,90.4396,90.4494,90.0799,90.0993,101900.0
2014-03-25 09:30:00,93.85,94.0,93.38,93.38,80800.0,91.2466,91.3924,90.7896,90.7896,80800.0
2014-03-25 09:40:00,93.39,93.6,93.2,93.42,33300.0,90.7994,91.0035,90.6146,90.8285,33300.0
2014-03-25 09:50:00,93.44,93.73,93.3,93.35,33500.0,90.848,91.1299,90.7119,90.7605,33500.0
2014-03-25 10:00:00,93.41,93.74,93.31,93.74,41700.0,90.8188,91.1397,90.7216,91.1397,41700.0
2014-03-25 10:10:00,93.72,93.83,93.48,93.6,32500.0,91.1202,91.2272,90.8869,91.0035,32500.0
2014-03-25 10:20:00,93.54,93.55,93.15,93.4,25400.0,90.9452,90.9549,90.566,90.8091,25400.0
2014-03-25 10:30:00,93.47,93.47,93.13,93.13,22600.0,90.8771,90.8771,90.5466,90.5466,22600.0
2014-03-25 10:40:00,93.17,93.23,92.95,92.97,19200.0,90.5855,90.6438,90.3716,90.391,19200.0
2014-03-25 10:50:00,92.96,92.96,92.35,92.35,19700.0,90.3813,90.3813,89.7882,89.7882,19700.0
2014-03-25 11:00:00,92.35,92.66,92.22,92.59,52300.0,89.7882,90.0896,89.6618,90.0216,52300.0
2014-03-25 11:10:00,92.6,93.03,92.59,93.01,28800.0,90.0313,90.4494,90.0216,90.4299,28800.0
2014-03-25 11:20:00,93.01,93.02,92.6,92.65,19500.0,90.4299,90.4396,90.0313,90.0799,19500.0
2014-03-25 11:30:00,92.65,92.79,92.56,92.72,20700.0,90.0799,90.216,89.9924,90.148,20700.0
2014-03-25 11:40:00,92.67,92.82,92.3,92.39,14300.0,90.0993,90.2452,89.7396,89.8271,14300.0
2014-03-25 11:50:00,92.35,92.4,91.76,92.03,35700.0,89.7882,89.8368,89.2146,89.4771,35700.0
2014-03-25 12:00:00,92.03,92.26,91.85,92.23,18300.0,89.4771,89.7007,89.3021,89.6715,18300.0
2014-03-25 12:10:00,92.3,92.5,92.0,92.07,20900.0,89.7396,89.9341,89.4479,89.516,20900.0
2014-03-25 12:20:00,92.03,92.17,91.89,92.17,13000.0,89.4771,89.6132,89.341,89.6132,13000.0
2014-03-25 12:30:00,92.14,92.51,92.14,92.51,7200.0,89.584,89.9438,89.584,89.9438,7200.0
2014-03-25 12:40:00,92.51,92.69,92.48,92.57,17500.0,89.9438,90.1188,89.9146,90.0021,17500.0
2014-03-25 12:50:00,92.54,92.74,92.5,92.63,8300.0,89.9729,90.1674,89.9341,90.0605,8300.0
2014-03-25 13:00:00,92.61,92.66,92.45,92.66,7000.0,90.041,90.0896,89.8854,90.0896,7000.0
2014-03-25 13:10:00,92.69,92.69,92.42,92.46,11900.0,90.1188,90.1188,89.8563,89.8952,11900.0
2014-03-25 13:20:00,92.5,92.81,92.48,92.75,15200.0,89.9341,90.2355,89.9146,90.1771,15200.0
2014-03-25 13:30:00,92.75,92.95,92.73,92.93,21100.0,90.1771,90.3716,90.1577,90.3521,21100.0
2014-03-25 13:40:00,92.92,92.97,92.69,92.69,16600.0,90.3424,90.391,90.1188,90.1188,16600.0
2014-03-25 13:50:00,92.66,92.69,92.46,92.59,13500.0,90.0896,90.1188,89.8952,90.0216,13500.0
2014-03-25 14:00:00,92.65,92.87,92.65,92.87,14300.0,90.0799,90.2938,90.0799,90.2938,14300.0
2014-03-25 14:10:00,92.89,92.98,92.56,92.6,14800.0,90.3132,90.4007,89.9924,90.0313,14800.0
2014-03-25 14:20:00,92.61,92.84,92.55,92.69,41900.0,90.041,90.2646,89.9827,90.1188,41900.0
2014-03-25 14:30:00,92.66,92.9,92.54,92.8,28100.0,90.0896,90.323,89.9729,90.2257,28100.0
2014-03-25 14:40:00,92.8,92.9,92.67,92.76,17200.0,90.2257,90.323,90.0993,90.1868,17200.0
2014-03-25 14:50:00,92.76,92.84,92.7,92.78,17700.0,90.1868,90.2646,90.1285,90.2063,17700.0
2014-03-25 15:00:00,92.78,92.88,92.74,92.85,17000.0,90.2063,90.3035,90.1674,90.2743,17000.0
2014-03-25 15:10:00,92.87,93.19,92.86,93.17,70800.0,90.2938,90.6049,90.2841,90.5855,70800.0
2014-03-25 15:20:00,93.17,93.19,92.97,93.02,30500.0,90.5855,90.6049,90.391,90.4396,30500.0
2014-03-25 15:30:00,93.05,93.08,93.0,93.06,26300.0,90.4688,90.498,90.4202,90.4785,26300.0
2014-03-25 15:40:00,93.06,93.19,92.97,93.02,56300.0,90.4785,90.6049,90.391,90.4396,56300.0
2014-03-25 15:50:00,93.02,93.14,92.98,93.13,104700.0,90.4396,90.5563,90.4007,90.5466,104700.0
2014-03-26 09:30:00,93.91,94.23,93.65,93.7,37400.0,91.3049,91.6161,91.0522,91.1008,37400.0
2014-03-26 09:40:00,93.7,93.91,93.21,93.36,42900.0,91.1008,91.3049,90.6244,90.7702,42900.0
2014-03-26 09:50:00,93.64,93.83,93.29,93.53,26700.0,91.0424,91.2272,90.7021,90.9355,26700.0
2014-03-26 10:00:00,93.39,93.71,93.3,93.63,9100.0,90.7994,91.1105,90.7119,91.0327,9100.0
2014-03-26 10:10:00,93.53,93.82,93.53,93.76,15800.0,90.9355,91.2174,90.9355,91.1591,15800.0
2014-03-26 10:20:00,93.63,93.88,93.63,93.76,33900.0,91.0327,91.2758,91.0327,91.1591,33900.0
2014-03-26 10:30:00,93.79,93.87,93.51,93.87,48200.0,91.1883,91.2661,90.916,91.2661,48200.0
2014-03-26 10:40:00,93.81,93.97,93.61,93.63,12700.0,91.2077,91.3633,91.0133,91.0327,12700.0
2014-03-26 10:50:00,93.68,93.77,93.33,93.42,23400.0,91.0813,91.1688,90.741,90.8285,23400.0
2014-03-26 11:00:00,93.34,93.56,93.29,93.48,32500.0,90.7508,90.9647,90.7021,90.8869,32500.0
2014-03-26 11:10:00,93.48,93.63,93.4,93.42,17600.0,90.8869,91.0327,90.8091,90.8285,17600.0
2014-03-26 11:20:00,93.42,93.68,93.35,93.62,19400.0,90.8285,91.0813,90.7605,91.023,19400.0
2014-03-26 11:30:00,93.62,93.62,93.2,93.2,17100.0,91.023,91.023,90.6146,90.6146,17100.0
2014-03-26 11:40:00,93.19,93.26,93.0,93.05,31300.0,90.6049,90.673,90.4202,90.4688,31300.0
2014-03-26 11:50:00,93.07,93.17,93.0,93.11,6800.0,90.4882,90.5855,90.4202,90.5271,6800.0
2014-03-26 12:00:00,93.1,93.17,92.87,93.17,28000.0,90.5174,90.5855,90.2938,90.5855,28000.0
2014-03-26 12:10:00,93.24,93.5,93.19,93.42,28900.0,90.6535,90.9063,90.6049,90.8285,28900.0
2014-03-26 12:20:00,93.38,93.52,93.27,93.42,15400.0,90.7896,90.9258,90.6827,90.8285,15400.0
2014-03-26 12:30:00,93.42,93.57,93.26,93.44,11500.0,90.8285,90.9744,90.673,90.848,11500.0
2014-03-26 12:40:00,93.38,93.49,93.35,93.42,6300.0,90.7896,90.8966,90.7605,90.8285,6300.0
2014-03-26 12:50:00,93.38,93.5,93.32,93.32,7500.0,90.7896,90.9063,90.7313,90.7313,7500.0
2014-03-26 13:00:00,93.35,93.38,93.26,93.27,8300.0,90.7605,90.7896,90.673,90.6827,8300.0
2014-03-26 13:10:00,93.35,93.35,92.91,92.92,23600.0,90.7605,90.7605,90.3327,90.3424,23600.0
2014-03-26 13:20:00,92.91,93.02,92.7,92.71,30300.0,90.3327,90.4396,90.1285,90.1382,30300.0
2014-03-26 13:30:00,92.66,92.67,92.43,92.58,32100.0,90.0896,90.0993,89.866,90.0118,32100.0
2014-03-26 13:40:00,92.54,92.6,92.3,92.37,25000.0,89.9729,90.0313,89.7396,89.8077,25000.0
2014-03-26 13:50:00,92.3,92.43,92.2,92.2,49300.0,89.7396,89.866,89.6424,89.6424,49300.0
2014-03-26 14:00:00,92.28,92.29,92.01,92.17,18700.0,89.7202,89.7299,89.4576,89.6132,18700.0
2014-03-26 14:10:00,92.15,92.15,91.64,91.82,47100.0,89.5938,89.5938,89.0979,89.2729,47100.0
2014-03-26 14:20:00,91.82,92.19,91.82,92.14,18000.0,89.2729,89.6327,89.2729,89.584,18000.0
2014-03-26 14:30:00,92.14,92.16,91.95,91.95,16700.0,89.584,89.6035,89.3993,89.3993,16700.0
2014-03-26 14:40:00,91.98,92.14,91.98,92.1,27700.0,89.4285,89.584,89.4285,89.5452,27700.0
2014-03-26 14:50:00,92.1,92.62,92.0,92.61,55400.0,89.5452,90.0507,89.4479,90.041,55400.0
2014-03-26 15:00:00,92.56,92.6,92.28,92.41,21600.0,89.9924,90.0313,89.7202,89.8466,21600.0
2014-03-26 15:10:00,92.41,92.42,92.17,92.22,23700.0,89.8466,89.8563,89.6132,89.6618,23700.0
2014-03-26 15:20:00,92.21,92.21,91.96,91.96,33500.0,89.6521,89.6521,89.409,89.409,33500.0
2014-03-26 15:30:00,91.94,92.04,91.88,92.01,47400.0,89.3896,89.4868,89.3313,89.4576,47400.0
2014-03-26 15:40:00,92.02,92.02,91.6,91.74,118900.0,89.4674,89.4674,89.059,89.1951,118900.0
2014-03-26 15:50:00,91.72,91.73,91.44,91.69,209400.0,89.1757,89.1854,88.9035,89.1465,209400.0
2014-03-27 09:30:00,91.54,91.67,90.65,90.85,63300.0,89.0007,89.1271,88.1354,88.3298,63300.0
2014-03-27 09:40:00,90.89,90.89,89.84,90.1,136200.0,88.3687,88.3687,87.3478,87.6006,136200.0
2014-03-27 09:50:00,90.1,90.81,89.7,90.81,51900.0,87.6006,88.2909,87.2117,88.2909,51900.0
2014-03-27 10:00:00,90.75,92.1,90.39,92.1,56800.0,88.2326,89.5452,87.8826,89.5452,56800.0
2014-03-27 10:10:00,92.12,92.13,91.1,91.2,60900.0,89.5646,89.5743,88.5729,88.6701,60900.0
2014-03-27 10:20:00,91.21,91.6,90.9,91.32,99200.0,88.6798,89.059,88.3784,88.7868,99200.0
2014-03-27 10:30:00,91.36,91.43,91.14,91.18,34000.0,88.8257,88.8937,88.6118,88.6507,34000.0
2014-03-27 10:40:00,91.1,91.15,90.94,91.0,47700.0,88.5729,88.6215,88.4173,88.4757,47700.0
2014-03-27 10:50:00,91.03,91.1,90.65,91.05,28400.0,88.5048,88.5729,88.1354,88.5243,28400.0
2014-03-27 11:00:00,91.05,91.14,90.8,90.8,29100.0,88.5243,88.6118,88.2812,88.2812,29100.0
2014-03-27 11:10:00,90.8,91.01,90.8,91.01,25700.0,88.2812,88.4854,88.2812,88.4854,25700.0
2014-03-27 11:20:00,91.01,91.1,90.8,90.87,19400.0,88.4854,88.5729,88.2812,88.3493,19400.0
2014-03-27 11:30:00,90.85,90.85,90.22,90.22,35900.0,88.3298,88.3298,87.7173,87.7173,35900.0
2014-03-27 11:40:00,90.22,90.48,90.17,90.42,31300.0,87.7173,87.9701,87.6687,87.9118,31300.0
2014-03-27 11:50:00,90.42,90.82,90.19,90.8,41300.0,87.9118,88.3007,87.6881,88.2812,41300.0
2014-03-27 12:00:00,90.75,90.85,90.17,90.2,23400.0,88.2326,88.3298,87.6687,87.6979,23400.0
2014-03-27 12:10:00,90.17,90.69,90.15,90.51,13300.0,87.6687,88.1743,87.6492,87.9993,13300.0
2014-03-27 12:20:00,90.48,90.71,90.41,90.49,13900.0,87.9701,88.1937,87.902,87.9798,13900.0
2014-03-27 12:30:00,90.53,90.61,90.15,90.31,22000.0,88.0187,88.0965,87.6492,87.8048,22000.0
2014-03-27 12:40:00,90.34,90.69,90.19,90.48,25700.0,87.834,88.1743,87.6881,87.9701,25700.0
2014-03-27 12:50:00,90.48,90.63,90.39,90.58,11600.0,87.9701,88.1159,87.8826,88.0673,11600.0
2014-03-27 13:00:00,90.61,90.81,90.52,90.79,16100.0,88.0965,88.2909,88.009,88.2715,16100.0
2014-03-27 13:10:00,90.79,91.0,90.73,90.86,20500.0,88.2715,88.4757,88.2132,88.3395,20500.0
2014-03-27 13:20:00,90.89,91.22,90.88,91.09,15700.0,88.3687,88.6896,88.359,88.5632,15700.0
2014-03-27 13:30:00,91.13,91.18,90.72,90.76,18800.0,88.6021,88.6507,88.2034,88.2423,18800.0
2014-03-27 13:40:00,90.81,90.99,90.69,90.69,15000.0,88.2909,88.4659,88.1743,88.1743,15000.0
2014-03-27 13:50:00,90.68,90.75,90.55,90.57,61400.0,88.1645,88.2326,88.0381,88.0576,61400.0
2014-03-27 14:00:00,90.58,90.84,90.43,90.57,50500.0,88.0673,88.3201,87.9215,88.0576,50500.0
2014-03-27 14:10:00,90.65,90.73,90.41,90.46,13100.0,88.1354,88.2132,87.902,87.9506,13100.0
2014-03-27 14:20:00,90.43,90.7,90.43,90.54,21900.0,87.9215,88.184,87.9215,88.0284,21900.0
2014-03-27 14:30:00,90.54,90.62,90.19,90.37,36000.0,88.0284,88.1062,87.6881,87.8631,36000.0
2014-03-27 14:40:00,90.39,90.5,90.25,90.48,29000.0,87.8826,87.9895,87.7465,87.9701,29000.0
2014-03-27 14:50:00,90.5,90.52,90.33,90.43,27000.0,87.9895,88.009,87.8243,87.9215,27000.0
2014-03-27 15:00:00,90.42,90.44,90.19,90.35,40300.0,87.9118,87.9312,87.6881,87.8437,40300.0
2014-03-27 15:10:00,90.37,90.54,90.27,90.27,29700.0,87.8631,88.0284,87.7659,87.7659,29700.0
2014-03-27 15:20:00,90.32,91.06,90.32,91.06,47100.0,87.8145,88.534,87.8145,88.534,47100.0
2014-03-27 15:30:00,91.04,91.11,90.95,91.11,51400.0,88.5146,88.5826,88.4271,88.5826,51400.0
2014-03-27 15:40:00,91.12,91.12,90.82,90.84,61400.0,88.5923,88.5923,88.3007,88.3201,61400.0
2014-03-27 15:50:00,90.83,90.87,90.75,90.85,119600.0,88.3104,88.3493,88.2326,88.3298,119600.0
2014-03-28 09:30:00,91.32,91.43,90.58,91.23,48100.0,88.7868,88.8937,88.0673,88.6993,48100.0
2014-03-28 09:40:00,91.29,91.39,91.05,91.14,40800.0,88.7576,88.8548,88.5243,88.6118,40800.0
2014-03-28 09:50:00,91.2,91.2,90.5,90.82,43400.0,88.6701,88.6701,87.9895,88.3007,43400.0
2014-03-28 10:00:00,90.91,91.96,90.91,91.94,47000.0,88.3882,89.409,88.3882,89.3896,47000.0
2014-03-28 10:10:00,91.96,92.36,91.81,92.28,33000.0,89.409,89.7979,89.2632,89.7202,33000.0
2014-03-28 10:20:00,92.25,92.44,92.24,92.37,47700.0,89.691,89.8757,89.6813,89.8077,47700.0
2014-03-28 10:30:00,92.37,92.66,92.33,92.63,32300.0,89.8077,90.0896,89.7688,90.0605,32300.0
2014-03-28 10:40:00,92.65,92.88,92.65,92.87,19400.0,90.0799,90.3035,90.0799,90.2938,19400.0
2014-03-28 10:50:00,92.83,93.14,92.63,92.74,27600.0,90.2549,90.5563,90.0605,90.1674,27600.0
2014-03-28 11:00:00,92.74,92.92,92.63,92.68,57600.0,90.1674,90.3424,90.0605,90.1091,57600.0
2014-03-28 11:10:00,92.67,92.74,92.6,92.62,19900.0,90.0993,90.1674,90.0313,90.0507,19900.0
2014-03-28 11:20:00,92.62,92.7,92.36,92.51,21300.0,90.0507,90.1285,89.7979,89.9438,21300.0
2014-03-28 11:30:00,92.52,92.55,92.19,92.38,18500.0,89.9535,89.9827,89.6327,89.8174,18500.0
2014-03-28 11:40:00,92.37,92.56,92.19,92.33,35300.0,89.8077,89.9924,89.6327,89.7688,35300.0
2014-03-28 11:50:00,92.39,92.73,92.39,92.69,15100.0,89.8271,90.1577,89.8271,90.1188,15100.0
2014-03-28 12:00:00,92.73,92.87,92.64,92.84,11200.0,90.1577,90.2938,90.0702,90.2646,11200.0
2014-03-28 12:10:00,92.86,92.86,92.63,92.67,8700.0,90.2841,90.2841,90.0605,90.0993,8700.0
2014-03-28 12:20:00,92.61,92.79,92.54,92.54,16200.0,90.041,90.216,89.9729,89.9729,16200.0
2014-03-28 12:30:00,92.5,92.9,92.5,92.9,12000.0,89.9341,90.323,89.9341,90.323,12000.0
2014-03-28 12:40:00,92.92,92.95,92.67,92.8,13000.0,90.3424,90.3716,90.0993,90.2257,13000.0
2014-03-28 12:50:00,92.83,92.94,92.78,92.85,11900.0,90.2549,90.3619,90.2063,90.2743,11900.0
2014-03-28 13:00:00,92.82,92.91,92.76,92.88,10500.0,90.2452,90.3327,90.1868,90.3035,10500.0
2014-03-28 13:10:00,92.9,92.9,92.43,92.5,17400.0,90.323,90.323,89.866,89.9341,17400.0
2014-03-28 13:20:00,92.49,92.66,92.39,92.51,25100.0,89.9243,90.0896,89.8271,89.9438,25100.0
2014-03-28 13:30:00,92.62,92.97,92.62,92.95,14300.0,90.0507,90.391,90.0507,90.3716,14300.0
2014-03-28 13:40:00,92.95,93.0,92.7,92.7,17400.0,90.3716,90.4202,90.1285,90.1285,17400.0
2014-03-28 13:50:00,92.73,92.78,92.62,92.65,17100.0,90.1577,90.2063,90.0507,90.0799,17100.0
2014-03-28 14:00:00,92.64,92.64,92.2,92.23,18700.0,90.0702,90.0702,89.6424,89.6715,18700.0
2014-03-28 14:10:00,92.23,92.23,91.92,91.92,22100.0,89.6715,89.6715,89.3701,89.3701,22100.0
2014-03-28 14:20:00,91.98,92.29,91.96,92.29,26900.0,89.4285,89.7299,89.409,89.7299,26900.0
2014-03-28 14:30:00,92.29,92.5,92.29,92.4,20500.0,89.7299,89.9341,89.7299,89.8368,20500.0
2014-03-28 14:40:00,92.39,92.48,92.15,92.48,21600.0,89.8271,89.9146,89.5938,89.9146,21600.0
2014-03-28 14:50:00,92.47,92.71,92.47,92.65,27600.0,89.9049,90.1382,89.9049,90.0799,27600.0
2014-03-28 15:00:00,92.66,92.9,92.41,92.49,31100.0,90.0896,90.323,89.8466,89.9243,31100.0
2014-03-28 15:10:00,92.49,92.74,92.44,92.73,29900.0,89.9243,90.1674,89.8757,90.1577,29900.0
2014-03-28 15:20:00,92.7,92.73,92.64,92.71,23100.0,90.1285,90.1577,90.0702,90.1382,23100.0
2014-03-28 15:30:00,92.7,92.76,92.64,92.64,50900.0,90.1285,90.1868,90.0702,90.0702,50900.0
2014-03-28 15:40:00,92.65,92.73,92.48,92.48,89300.0,90.0799,90.1577,89.9146,89.9146,89300.0
2014-03-28 15:50:00,92.48,92.49,92.26,92.43,118300.0,89.9146,89.9243,89.7007,89.866,118300.0
2014-03-31 09:30:00,93.74,94.33,92.97,94.25,80600.0,91.1397,91.7133,90.391,91.6355,80600.0
2014-03-31 09:40:00,94.24,94.61,94.04,94.34,46800.0,91.6258,91.9855,91.4313,91.723,46800.0
2014-03-31 09:50:00,94.3,94.92,94.29,94.55,49600.0,91.6841,92.2869,91.6744,91.9272,49600.0
2014-03-31 10:00:00,94.57,94.64,94.19,94.3,74700.0,91.9466,92.0147,91.5772,91.6841,74700.0
2014-03-31 10:10:00,94.31,94.51,93.85,93.96,18100.0,91.6938,91.8883,91.2466,91.3536,18100.0
2014-03-31 10:20:00,93.95,94.26,93.95,94.19,29000.0,91.3438,91.6452,91.3438,91.5772,29000.0
2014-03-31 10:30:00,94.19,94.39,94.12,94.21,21200.0,91.5772,91.7716,91.5091,91.5966,21200.0
2014-03-31 10:40:00,94.21,94.65,94.21,94.55,22200.0,91.5966,92.0244,91.5966,91.9272,22200.0
2014-03-31 10:50:00,94.58,94.76,94.48,94.65,28300.0,91.9564,92.1314,91.8591,92.0244,28300.0
2014-03-31 11:00:00,94.59,94.59,94.13,94.41,14000.0,91.9661,91.9661,91.5188,91.7911,14000.0
2014-03-31 11:10:00,94.42,94.69,94.41,94.69,22800.0,91.8008,92.0633,91.7911,92.0633,22800.0
2014-03-31 11:20:00,94.61,94.65,94.24,94.49,17900.0,91.9855,92.0244,91.6258,91.8689,17900.0
2014-03-31 11:30:00,94.46,94.56,94.26,94.35,21100.0,91.8397,91.9369,91.6452,91.7327,21100.0
2014-03-31 11:40:00,94.38,94.49,94.32,94.42,59200.0,91.7619,91.8689,91.7036,91.8008,59200.0
2014-03-31 11:50:00,94.42,94.55,94.38,94.49,38900.0,91.8008,91.9272,91.7619,91.8689,38900.0
2014-03-31 12:00:00,94.51,94.97,94.49,94.97,14000.0,91.8883,92.3355,91.8689,92.3355,14000.0
2014-03-31 12:10:00,94.92,95.37,94.8,95.37,29300.0,92.2869,92.7244,92.1703,92.7244,29300.0
2014-03-31 12:20:00,95.39,95.56,95.36,95.42,19600.0,92.7439,92.9092,92.7147,92.7731,19600.0
2014-03-31 12:30:00,95.48,95.67,95.22,95.26,27700.0,92.8314,93.0161,92.5786,92.6175,27700.0
2014-03-31 12:40:00,95.26,95.43,95.21,95.42,15900.0,92.6175,92.7828,92.5689,92.7731,15900.0
2014-03-31 12:50:00,95.49,95.51,95.38,95.48,8300.0,92.8411,92.8606,92.7342,92.8314,8300.0
2014-03-31 13:00:00,95.48,95.49,95.2,95.28,16900.0,92.8314,92.8411,92.5592,92.6369,16900.0
2014-03-31 13:10:00,95.24,95.3,95.03,95.16,13700.0,92.598,92.6564,92.3939,92.5203,13700.0
2014-03-31 13:20:00,95.21,95.23,94.95,95.0,19800.0,92.5689,92.5883,92.3161,92.3647,19800.0
2014-03-31 13:30:00,95.03,95.2,94.92,94.92,11300.0,92.3939,92.5592,92.2869,92.2869,11300.0
2014-03-31 13:40:00,94.92,95.14,94.9,95.03,18200.0,92.2869,92.5008,92.2675,92.3939,18200.0
2014-03-31 13:50:00,95.05,95.05,94.67,94.75,10300.0,92.4133,92.4133,92.0439,92.1216,10300.0
2014-03-31 14:00:00,94.73,95.18,94.73,95.18,6700.0,92.1022,92.5397,92.1022,92.5397,6700.0
2014-03-31 14:10:00,95.13,95.29,94.9,95.14,13400.0,92.4911,92.6467,92.2675,92.5008,13400.0
2014-03-31 14:20:00,95.13,95.13,94.88,94.97,4800.0,92.4911,92.4911,92.248,92.3355,4800.0
2014-03-31 14:30:00,94.96,95.19,94.92,95.19,5500.0,92.3258,92.5494,92.2869,92.5494,5500.0
2014-03-31 14:40:00,95.19,95.2,95.02,95.07,15600.0,92.5494,92.5592,92.3842,92.4328,15600.0
2014-03-31 14:50:00,95.09,95.15,95.03,95.06,23700.0,92.4522,92.5105,92.3939,92.423,23700.0
2014-03-31 15:00:00,95.07,95.08,94.91,95.08,22200.0,92.4328,92.4425,92.2772,92.4425,22200.0
2014-03-31 15:10:00,95.08,95.08,94.94,94.94,12400.0,92.4425,92.4425,92.3064,92.3064,12400.0
2014-03-31 15:20:00,94.97,95.06,94.96,94.99,26900.0,92.3355,92.423,92.3258,92.355,26900.0
2014-03-31 15:30:00,95.0,95.08,94.98,94.99,45500.0,92.3647,92.4425,92.3453,92.355,45500.0
2014-03-31 15:40:00,94.97,95.02,94.79,94.9,46600.0,92.3355,92.3842,92.1605,92.2675,46600.0
2014-03-31 15:50:00,94.9,95.01,94.89,94.98,128800.0,92.2675,92.3744,92.2578,92.3453,128800.0
2014-04-01 09:30:00,95.2,95.8,95.03,95.25,60900.0,92.5592,93.1425,92.3939,92.6078,60900.0
2014-04-01 09:40:00,95.38,95.73,95.25,95.53,25300.0,92.7342,93.0745,92.6078,92.88,25300.0
2014-04-01 09:50:00,95.53,95.84,95.41,95.75,41800.0,92.88,93.1814,92.7633,93.0939,41800.0
2014-04-01 10:00:00,95.82,96.55,95.82,96.5,34300.0,93.162,93.8717,93.162,93.8231,34300.0
2014-04-01 10:10:00,96.5,96.72,95.96,96.0,51400.0,93.8231,94.037,93.2981,93.337,51400.0
2014-04-01 10:20:00,96.0,96.11,95.9,96.1,77100.0,93.337,93.4439,93.2397,93.4342,77100.0
2014-04-01 10:30:00,96.1,96.33,96.08,96.2,34900.0,93.4342,93.6578,93.4147,93.5314,34900.0
2014-04-01 10:40:00,96.21,96.33,96.09,96.18,38900.0,93.5411,93.6578,93.4245,93.512,38900.0
2014-04-01 10:50:00,96.17,96.25,95.79,95.94,37000.0,93.5023,93.58,93.1328,93.2786,37000.0
2014-04-01 11:00:00,95.97,95.97,95.75,95.95,26900.0,93.3078,93.3078,93.0939,93.2884,26900.0
2014-04-01 11:10:00,95.95,96.0,95.75,95.83,17200.0,93.2884,93.337,93.0939,93.1717,17200.0
2014-04-01 11:20:00,95.81,95.91,95.75,95.8,18400.0,93.1522,93.2495,93.0939,93.1425,18400.0
2014-04-01 11:30:00,95.84,96.12,95.83,96.11,6900.0,93.1814,93.4536,93.1717,93.4439,6900.0
2014-04-01 11:40:00,96.13,96.14,96.06,96.06,17000.0,93.4634,93.4731,93.3953,93.3953,17000.0
2014-04-01 11:50:00,96.05,96.13,96.0,96.03,16600.0,93.3856,93.4634,93.337,93.3661,16600.0
2014-04-01 12:00:00,96.02,96.06,95.73,95.85,11100.0,93.3564,93.3953,93.0745,93.1911,11100.0
2014-04-01 12:10:00,95.88,96.05,95.82,96.05,8200.0,93.2203,93.3856,93.162,93.3856,8200.0
2014-04-01 12:20:00,96.13,96.14,95.97,96.0,5300.0,93.4634,93.4731,93.3078,93.337,5300.0
2014-04-01 12:30:00,96.04,96.04,95.82,95.86,8600.0,93.3759,93.3759,93.162,93.2009,8600.0
2014-04-01 12:40:00,95.89,96.0,95.82,95.92,14100.0,93.23,93.337,93.162,93.2592,14100.0
2014-04-01 12:50:00,95.91,95.94,95.78,95.8,11700.0,93.2495,93.2786,93.1231,93.1425,11700.0
2014-04-01 13:00:00,95.77,95.82,95.7,95.76,15200.0,93.1133,93.162,93.0453,93.1036,15200.0
2014-04-01 13:10:00,95.8,95.85,95.72,95.77,7800.0,93.1425,93.1911,93.0647,93.1133,7800.0
2014-04-01 13:20:00,95.78,96.01,95.7,96.01,13300.0,93.1231,93.3467,93.0453,93.3467,13300.0
2014-04-01 13:30:00,95.98,96.0,95.75,95.78,8500.0,93.3175,93.337,93.0939,93.1231,8500.0
2014-04-01 13:40:00,95.81,95.9,95.8,95.84,9700.0,93.1522,93.2397,93.1425,93.1814,9700.0
2014-04-01 13:50:00,95.84,96.0,95.83,95.89,19000.0,93.1814,93.337,93.1717,93.23,19000.0
2014-04-01 14:00:00,95.89,96.05,95.89,96.03,9200.0,93.23,93.3856,93.23,93.3661,9200.0
2014-04-01 14:10:00,96.02,96.07,95.89,95.91,16900.0,93.3564,93.405,93.23,93.2495,16900.0
2014-04-01 14:20:00,95.9,95.98,95.87,95.89,14900.0,93.2397,93.3175,93.2106,93.23,14900.0
2014-04-01 14:30:00,95.89,95.92,95.8,95.82,19900.0,93.23,93.2592,93.1425,93.162,19900.0
2014-04-01 14:40:00,95.82,95.85,95.74,95.75,22200.0,93.162,93.1911,93.0842,93.0939,22200.0
2014-04-01 14:50:00,95.75,95.77,95.74,95.76,22800.0,93.0939,93.1133,93.0842,93.1036,22800.0
2014-04-01 15:00:00,95.77,95.78,95.73,95.76,15700.0,93.1133,93.1231,93.0745,93.1036,15700.0
2014-04-01 15:10:00,95.76,95.8,95.73,95.74,18600.0,93.1036,93.1425,93.0745,93.0842,18600.0
2014-04-01 15:20:00,95.75,95.83,95.71,95.82,37200.0,93.0939,93.1717,93.055,93.162,37200.0
2014-04-01 15:30:00,95.82,95.9,95.73,95.79,44700.0,93.162,93.2397,93.0745,93.1328,44700.0
2014-04-01 15:40:00,95.81,95.9,95.78,95.82,78400.0,93.1522,93.2397,93.1231,93.162,78400.0
2014-04-01 15:50:00,95.83,95.94,95.82,95.93,133600.0,93.1717,93.2786,93.162,93.2689,133600.0
2014-04-02 09:30:00,96.62,96.67,95.74,95.84,42300.0,93.9398,93.9884,93.0842,93.1814,42300.0
2014-04-02 09:40:00,95.89,96.16,95.84,95.95,29100.0,93.23,93.4925,93.1814,93.2884,29100.0
2014-04-02 09:50:00,95.88,96.05,95.71,95.74,29600.0,93.2203,93.3856,93.055,93.0842,29600.0
2014-04-02 10:00:00,95.83,95.94,95.62,95.8,16500.0,93.1717,93.2786,92.9675,93.1425,16500.0
2014-04-02 10:10:00,95.87,95.87,95.25,95.26,23900.0,93.2106,93.2106,92.6078,92.6175,23900.0
2014-04-02 10:20:00,95.34,95.71,95.27,95.68,39900.0,92.6953,93.055,92.6272,93.0258,39900.0
2014-04-02 10:30:00,95.68,95.75,95.57,95.57,31100.0,93.0258,93.0939,92.9189,92.9189,31100.0
2014-04-02 10:40:00,95.6,95.67,95.49,95.49,28800.0,92.9481,93.0161,92.8411,92.8411,28800.0
2014-04-02 10:50:00,95.48,95.69,95.38,95.51,20000.0,92.8314,93.0356,92.7342,92.8606,20000.0
2014-04-02 11:00:00,95.54,95.6,95.41,95.56,24500.0,92.8897,92.9481,92.7633,92.9092,24500.0
2014-04-02 11:10:00,95.57,95.62,95.34,95.36,20700.0,92.9189,92.9675,92.6953,92.7147,20700.0
2014-04-02 11:20:00,95.36,95.49,95.28,95.29,19600.0,92.7147,92.8411,92.6369,92.6467,19600.0
2014-04-02 11:30:00,95.3,95.37,94.95,95.17,63100.0,92.6564,92.7244,92.3161,92.53,63100.0
2014-04-02 11:40:00,95.28,95.44,95.2,95.35,21300.0,92.6369,92.7925,92.5592,92.705,21300.0
2014-04-02 11:50:00,95.39,95.56,95.32,95.49,25300.0,92.7439,92.9092,92.6758,92.8411,25300.0
2014-04-02 12:00:00,95.51,95.55,95.4,95.49,36200.0,92.8606,92.8994,92.7536,92.8411,36200.0
2014-04-02 12:10:00,95.52,95.68,95.5,95.66,54000.0,92.8703,93.0258,92.8508,93.0064,54000.0
2014-04-02 12:20:00,95.63,95.7,95.53,95.63,13900.0,92.9772,93.0453,92.88,92.9772,13900.0
2014-04-02 12:30:00,95.64,95.64,95.55,95.58,5100.0,92.987,92.987,92.8994,92.9286,5100.0
2014-04-02 12:40:00,95.56,95.59,95.45,95.46,10400.0,92.9092,92.9383,92.8022,92.8119,10400.0
2014-04-02 12:50:00,95.45,95.46,95.29,95.36,7700.0,92.8022,92.8119,92.6467,92.7147,7700.0
2014-04-02 13:00:00,95.36,95.46,95.35,95.38,7600.0,92.7147,92.8119,92.705,92.7342,7600.0
2014-04-02 13:10:00,95.38,95.47,95.38,95.45,13700.0,92.7342,92.8217,92.7342,92.8022,13700.0
2014-04-02 13:20:00,95.44,95.45,95.21,95.33,20300.0,92.7925,92.8022,92.5689,92.6856,20300.0
2014-04-02 13:30:00,95.34,95.42,95.05,95.05,15900.0,92.6953,92.7731,92.4133,92.4133,15900.0
2014-04-02 13:40:00,95.08,95.16,94.97,95.0,25000.0,92.4425,92.5203,92.3355,92.3647,25000.0
2014-04-02 13:50:00,94.96,95.15,94.96,95.14,16300.0,92.3258,92.5105,92.3258,92.5008,16300.0
2014-04-02 14:00:00,95.18,95.26,95.14,95.18,20200.0,92.5397,92.6175,92.5008,92.5397,20200.0
2014-04-02 14:10:00,95.18,95.18,95.02,95.02,16000.0,92.5397,92.5397,92.3842,92.3842,16000.0
2014-04-02 14:20:00,95.0,95.06,94.85,94.97,17200.0,92.3647,92.423,92.2189,92.3355,17200.0
2014-04-02 14:30:00,94.96,95.0,94.88,94.95,19800.0,92.3258,92.3647,92.248,92.3161,19800.0
2014-04-02 14:40:00,94.93,95.06,94.86,94.93,19800.0,92.2966,92.423,92.2286,92.2966,19800.0
2014-04-02 14:50:00,94.94,95.0,94.87,95.0,17700.0,92.3064,92.3647,92.2383,92.3647,17700.0
2014-04-02 15:00:00,95.0,95.03,94.91,95.03,17900.0,92.3647,92.3939,92.2772,92.3939,17900.0
2014-04-02 15:10:00,95.06,95.15,94.97,95.02,29700.0,92.423,92.5105,92.3355,92.3842,29700.0
2014-04-02 15:20:00,95.01,95.09,94.95,95.06,37500.0,92.3744,92.4522,92.3161,92.423,37500.0
2014-04-02 15:30:00,95.1,95.19,95.07,95.18,62500.0,92.4619,92.5494,92.4328,92.5397,62500.0
2014-04-02 15:40:00,95.18,95.36,95.1,95.1,84300.0,92.5397,92.7147,92.4619,92.4619,84300.0
2014-04-02 15:50:00,95.1,95.12,94.98,95.04,104900.0,92.4619,92.4814,92.3453,92.4036,104900.0
2014-04-03 09:30:00,94.75,95.84,94.75,95.59,67800.0,92.1216,93.1814,92.1216,92.9383,67800.0
2014-04-03 09:40:00,95.57,95.71,95.31,95.35,46500.0,92.9189,93.055,92.6661,92.705,46500.0
2014-04-03 09:50:00,95.35,95.61,95.07,95.55,36000.0,92.705,92.9578,92.4328,92.8994,36000.0
2014-04-03 10:00:00,95.5,95.53,94.93,95.23,29400.0,92.8508,92.88,92.2966,92.5883,29400.0
2014-04-03 10:10:00,95.23,95.48,95.12,95.12,21500.0,92.5883,92.8314,92.4814,92.4814,21500.0
2014-04-03 10:20:00,95.1,95.25,94.8,94.82,38200.0,92.4619,92.6078,92.1703,92.1897,38200.0
2014-04-03 10:30:00,94.81,94.84,94.26,94.26,24200.0,92.18,92.2091,91.6452,91.6452,24200.0
2014-04-03 10:40:00,94.29,94.66,94.26,94.61,27000.0,91.6744,92.0341,91.6452,91.9855,27000.0
2014-04-03 10:50:00,94.62,94.69,94.28,94.54,24700.0,91.9952,92.0633,91.6647,91.9175,24700.0
2014-04-03 11:00:00,94.55,94.74,94.5,94.72,17600.0,91.9272,92.1119,91.8786,92.0925,17600.0
2014-04-03 11:10:00,94.73,94.94,94.73,94.8,33400.0,92.1022,92.3064,92.1022,92.1703,33400.0
2014-04-03 11:20:00,94.8,94.84,94.44,94.46,31300.0,92.1703,92.2091,91.8202,91.8397,31300.0
2014-04-03 11:30:00,94.46,94.46,94.19,94.28,26800.0,91.8397,91.8397,91.5772,91.6647,26800.0
2014-04-03 11:40:00,94.31,94.38,94.01,94.02,22300.0,91.6938,91.7619,91.4022,91.4119,22300.0
2014-04-03 11:50:00,94.01,94.06,93.5,93.51,59300.0,91.4022,91.4508,90.9063,90.916,59300.0
2014-04-03 12:00:00,93.52,94.24,93.44,94.21,45000.0,90.9258,91.6258,90.848,91.5966,45000.0
2014-04-03 12:10:00,94.23,94.34,94.0,94.05,36800.0,91.6161,91.723,91.3924,91.4411,36800.0
2014-04-03 12:20:00,94.05,94.32,94.04,94.32,21900.0,91.4411,91.7036,91.4313,91.7036,21900.0
2014-04-03 12:30:00,94.31,94.31,93.9,93.9,22200.0,91.6938,91.6938,91.2952,91.2952,22200.0
2014-04-03 12:40:00,93.9,94.05,93.78,93.8,34800.0,91.2952,91.4411,91.1785,91.198,34800.0
2014-04-03 12:50:00,93.81,94.04,93.8,93.91,24300.0,91.2077,91.4313,91.198,91.3049,24300.0
2014-04-03 13:00:00,93.89,94.14,93.81,94.03,17400.0,91.2855,91.5286,91.2077,91.4216,17400.0
2014-04-03 13:10:00,94.03,94.06,93.83,93.89,19900.0,91.4216,91.4508,91.2272,91.2855,19900.0
2014-04-03 13:20:00,93.88,94.32,93.75,94.32,71600.0,91.2758,91.7036,91.1494,91.7036,71600.0
2014-04-03 13:30:00,94.32,94.39,94.24,94.33,16600.0,91.7036,91.7716,91.6258,91.7133,16600.0
2014-04-03 13:40:00,94.38,94.89,94.38,94.76,23000.0,91.7619,92.2578,91.7619,92.1314,23000.0
2014-04-03 13:50:00,94.73,94.83,94.55,94.56,19900.0,92.1022,92.1994,91.9272,91.9369,19900.0
2014-04-03 14:00:00,94.59,94.62,94.47,94.6,18900.0,91.9661,91.9952,91.8494,91.9758,18900.0
2014-04-03 14:10:00,94.62,94.69,94.48,94.5,19100.0,91.9952,92.0633,91.8591,91.8786,19100.0
2014-04-03 14:20:00,94.52,94.52,94.21,94.32,24100.0,91.898,91.898,91.5966,91.7036,24100.0
2014-04-03 14:30:00,94.32,94.32,93.71,93.74,24300.0,91.7036,91.7036,91.1105,91.1397,24300.0
2014-04-03 14:40:00,93.73,94.18,93.73,94.08,23300.0,91.1299,91.5675,91.1299,91.4702,23300.0
2014-04-03 14:50:00,94.1,94.4,94.04,94.37,20100.0,91.4897,91.7814,91.4313,91.7522,20100.0
2014-04-03 15:00:00,94.37,94.46,94.32,94.44,14000.0,91.7522,91.8397,91.7036,91.8202,14000.0
2014-04-03 15:10:00,94.45,94.54,94.27,94.46,21300.0,91.83,91.9175,91.655,91.8397,21300.0
2014-04-03 15:20:00,94.43,94.74,94.36,94.64,28700.0,91.8105,92.1119,91.7425,92.0147,28700.0
2014-04-03 15:30:00,94.65,94.99,94.65,94.95,44700.0,92.0244,92.355,92.0244,92.3161,44700.0
2014-04-03 15:40:00,94.95,94.95,94.57,94.58,55900.0,92.3161,92.3161,91.9466,91.9564,55900.0
2014-04-03 15:50:00,94.6,94.71,94.39,94.55,104000.0,91.9758,92.0828,91.7716,91.9272,104000.0
2014-04-04 09:30:00,95.36,95.45,94.74,95.0,47700.0,92.7147,92.8022,92.1119,92.3647,47700.0
2014-04-04 09:40:00,94.88,94.95,94.63,94.81,62200.0,92.248,92.3161,92.005,92.18,62200.0
2014-04-04 09:50:00,94.77,95.04,94.51,94.88,46000.0,92.1411,92.4036,91.8883,92.248,46000.0
2014-04-04 10:00:00,94.96,95.62,94.79,95.5,24400.0,92.3258,92.9675,92.1605,92.8508,24400.0
2014-04-04 10:10:00,95.58,95.89,95.52,95.64,20100.0,92.9286,93.23,92.8703,92.987,20100.0
2014-04-04 10:20:00,95.6,95.77,95.35,95.77,10500.0,92.9481,93.1133,92.705,93.1133,10500.0
2014-04-04 10:30:00,95.82,95.94,95.36,95.45,16000.0,93.162,93.2786,92.7147,92.8022,16000.0
2014-04-04 10:40:00,95.54,95.58,94.9,94.9,22300.0,92.8897,92.9286,92.2675,92.2675,22300.0
2014-04-04 10:50:00,94.89,95.13,94.63,94.74,19800.0,92.2578,92.4911,92.005,92.1119,19800.0
2014-04-04 11:00:00,94.72,94.72,94.13,94.23,28500.0,92.0925,92.0925,91.5188,91.6161,28500.0
2014-04-04 11:10:00,94.1,94.16,93.74,93.74,20300.0,91.4897,91.548,91.1397,91.1397,20300.0
2014-04-04 11:20:00,93.7,93.83,93.22,93.36,25200.0,91.1008,91.2272,90.6341,90.7702,25200.0
2014-04-04 11:30:00,93.34,93.85,93.34,93.42,17600.0,90.7508,91.2466,90.7508,90.8285,17600.0
2014-04-04 11:40:00,93.44,93.44,92.6,92.62,47800.0,90.848,90.848,90.0313,90.0507,47800.0
2014-04-04 11:50:00,92.65,93.15,92.49,93.08,33100.0,90.0799,90.566,89.9243,90.498,33100.0
2014-04-04 12:00:00,93.0,93.0,92.7,92.84,55400.0,90.4202,90.4202,90.1285,90.2646,55400.0
2014-04-04 12:10:00,92.75,92.75,92.36,92.45,26800.0,90.1771,90.1771,89.7979,89.8854,26800.0
2014-04-04 12:20:00,92.48,92.83,92.3,92.45,25600.0,89.9146,90.2549,89.7396,89.8854,25600.0
2014-04-04 12:30:00,92.45,92.56,92.14,92.33,25500.0,89.8854,89.9924,89.584,89.7688,25500.0
2014-04-04 12:40:00,92.42,92.48,91.91,91.96,29000.0,89.8563,89.9146,89.3604,89.409,29000.0
2014-04-04 12:50:00,92.02,92.02,91.32,91.6,41300.0,89.4674,89.4674,88.7868,89.059,41300.0
2014-04-04 13:00:00,91.6,91.73,91.31,91.61,35700.0,89.059,89.1854,88.7771,89.0687,35700.0
2014-04-04 13:10:00,91.65,92.32,91.65,92.21,21600.0,89.1076,89.759,89.1076,89.6521,21600.0
2014-04-04 13:20:00,92.18,92.21,91.86,92.14,22100.0,89.6229,89.6521,89.3118,89.584,22100.0
2014-04-04 13:30:00,92.15,92.4,91.99,92.3,26500.0,89.5938,89.8368,89.4382,89.7396,26500.0
2014-04-04 13:40:00,92.23,92.42,92.08,92.24,22200.0,89.6715,89.8563,89.5257,89.6813,22200.0
2014-04-04 13:50:00,92.24,92.35,92.16,92.2,22200.0,89.6813,89.7882,89.6035,89.6424,22200.0
2014-04-04 14:00:00,92.17,92.28,91.63,91.66,31300.0,89.6132,89.7202,89.0882,89.1174,31300.0
2014-04-04 14:10:00,91.64,92.09,91.5,91.89,34800.0,89.0979,89.5354,88.9618,89.341,34800.0
2014-04-04 14:20:00,91.89,92.34,91.89,92.34,58300.0,89.341,89.7785,89.341,89.7785,58300.0
2014-04-04 14:30:00,92.34,92.35,91.94,91.99,43900.0,89.7785,89.7882,89.3896,89.4382,43900.0
2014-04-04 14:40:00,91.97,92.05,91.58,91.7,36900.0,89.4188,89.4965,89.0396,89.1562,36900.0
2014-04-04 14:50:00,91.71,91.9,91.63,91.9,41900.0,89.166,89.3507,89.0882,89.3507,41900.0
2014-04-04 15:00:00,91.92,91.93,91.5,91.66,33700.0,89.3701,89.3799,88.9618,89.1174,33700.0
2014-04-04 15:10:00,91.66,91.99,91.56,91.99,34900.0,89.1174,89.4382,89.0201,89.4382,34900.0
2014-04-04 15:20:00,91.97,92.1,91.79,92.1,37600.0,89.4188,89.5452,89.2438,89.5452,37600.0
2014-04-04 15:30:00,92.08,92.37,92.02,92.02,63300.0,89.5257,89.8077,89.4674,89.4674,63300.0
2014-04-04 15:40:00,92.02,92.12,91.9,92.08,92100.0,89.4674,89.5646,89.3507,89.5257,92100.0
2014-04-04 15:50:00,92.09,92.12,91.79,91.86,112800.0,89.5354,89.5646,89.2438,89.3118,112800.0
2014-04-07 09:30:00,91.35,91.44,90.44,90.63,71500.0,88.816,88.9035,87.9312,88.1159,71500.0
2014-04-07 09:40:00,90.63,90.72,89.69,89.79,137100.0,88.1159,88.2034,87.202,87.2992,137100.0
2014-04-07 09:50:00,89.77,89.77,88.83,89.6,163100.0,87.2798,87.2798,86.3659,87.1145,163100.0
2014-04-07 10:00:00,89.66,90.35,89.64,90.35,110300.0,87.1728,87.8437,87.1534,87.8437,110300.0
2014-04-07 10:10:00,90.35,90.36,89.94,90.16,41700.0,87.8437,87.8534,87.4451,87.659,41700.0
2014-04-07 10:20:00,90.09,90.09,89.62,89.62,42000.0,87.5909,87.5909,87.1339,87.1339,42000.0
2014-04-07 10:30:00,89.61,89.72,89.0,89.05,55900.0,87.1242,87.2312,86.5311,86.5798,55900.0
2014-04-07 10:40:00,89.1,89.12,88.3,88.42,129000.0,86.6284,86.6478,85.8506,85.9672,129000.0
2014-04-07 10:50:00,88.41,88.43,87.89,87.95,123900.0,85.9575,85.977,85.4519,85.5103,123900.0
2014-04-07 11:00:00,87.97,88.18,87.9,87.9,108500.0,85.5297,85.7339,85.4617,85.4617,108500.0
2014-04-07 11:10:00,87.91,88.13,87.64,87.76,59000.0,85.4714,85.6853,85.2089,85.3255,59000.0
2014-04-07 11:20:00,87.76,87.76,87.12,87.58,117600.0,85.3255,85.3255,84.7033,85.1505,117600.0
2014-04-07 11:30:00,87.57,88.01,87.5,87.86,52000.0,85.1408,85.5686,85.0728,85.4228,52000.0
2014-04-07 11:40:00,87.85,87.85,87.2,87.2,51100.0,85.413,85.413,84.7811,84.7811,51100.0
2014-04-07 11:50:00,87.19,87.21,86.35,86.57,133600.0,84.7714,84.7908,83.9547,84.1686,133600.0
2014-04-07 12:00:00,86.52,86.52,86.02,86.03,94600.0,84.1199,84.1199,83.6338,83.6435,94600.0
2014-04-07 12:10:00,86.01,86.14,85.86,85.9,75200.0,83.6241,83.7505,83.4782,83.5171,75200.0
2014-04-07 12:20:00,85.86,86.43,85.83,86.33,36000.0,83.4782,84.0324,83.4491,83.9352,36000.0
2014-04-07 12:30:00,86.33,86.65,86.15,86.5,65000.0,83.9352,84.2463,83.7602,84.1005,65000.0
2014-04-07 12:40:00,86.5,86.5,85.95,85.95,66300.0,84.1005,84.1005,83.5658,83.5658,66300.0
2014-04-07 12:50:00,85.93,85.93,85.4,85.45,96900.0,83.5463,83.5463,83.031,83.0796,96900.0
2014-04-07 13:00:00,85.44,86.03,85.44,85.7,118100.0,83.0699,83.6435,83.0699,83.3227,118100.0
2014-04-07 13:10:00,85.66,85.91,85.55,85.72,69500.0,83.2838,83.5269,83.1768,83.3421,69500.0
2014-04-07 13:20:00,85.76,86.15,85.62,85.69,50400.0,83.381,83.7602,83.2449,83.313,50400.0
2014-04-07 13:30:00,85.69,85.77,85.49,85.61,31900.0,83.313,83.3907,83.1185,83.2352,31900.0
2014-04-07 13:40:00,85.58,85.78,85.2,85.45,45800.0,83.206,83.4005,82.8366,83.0796,45800.0
2014-04-07 13:50:00,85.5,85.96,85.5,85.66,65300.0,83.1282,83.5755,83.1282,83.2838,65300.0
2014-04-07 14:00:00,85.66,85.83,85.37,85.81,54100.0,83.2838,83.4491,83.0018,83.4296,54100.0
2014-04-07 14:10:00,85.81,85.81,85.02,85.28,84500.0,83.4296,83.4296,82.6616,82.9143,84500.0
2014-04-07 14:20:00,85.27,85.69,85.01,85.65,55700.0,82.9046,83.313,82.6518,83.2741,55700.0
2014-04-07 14:30:00,85.66,85.82,85.5,85.82,62400.0,83.2838,83.4394,83.1282,83.4394,62400.0
2014-04-07 14:40:00,85.79,86.3,85.78,86.3,78200.0,83.4102,83.906,83.4005,83.906,78200.0
2014-04-07 14:50:00,86.29,86.6,86.25,86.25,122200.0,83.8963,84.1977,83.8574,83.8574,122200.0
2014-04-07 15:00:00,86.28,86.35,85.94,86.06,69100.0,83.8866,83.9547,83.556,83.6727,69100.0
2014-04-07 15:10:00,86.05,86.35,85.88,86.11,177100.0,83.663,83.9547,83.4977,83.7213,177100.0
2014-04-07 15:20:00,86.08,86.33,85.98,86.25,76100.0,83.6921,83.9352,83.5949,83.8574,76100.0
2014-04-07 15:30:00,86.23,86.27,85.95,85.96,94300.0,83.838,83.8769,83.5658,83.5755,94300.0
2014-04-07 15:40:00,85.97,86.05,85.92,85.96,195800.0,83.5852,83.663,83.5366,83.5755,195800.0
2014-04-07 15:50:00,85.95,85.96,85.51,85.65,294700.0,83.5658,83.5755,83.138,83.2741,294700.0
2014-04-08 09:30:00,85.75,86.56,85.24,86.49,100600.0,83.3713,84.1588,82.8754,84.0908,100600.0
2014-04-08 09:40:00,86.49,87.19,86.49,87.1,93000.0,84.0908,84.7714,84.0908,84.6839,93000.0
2014-04-08 09:50:00,87.11,87.51,86.87,87.0,120200.0,84.6936,85.0825,84.4602,84.5866,120200.0
2014-04-08 10:00:00,87.04,87.29,86.95,86.98,62600.0,84.6255,84.8686,84.538,84.5672,62600.0
2014-04-08 10:10:00,87.0,87.03,85.97,86.02,101900.0,84.5866,84.6158,83.5852,83.6338,101900.0
2014-04-08 10:20:00,86.0,86.04,85.15,85.16,111300.0,83.6144,83.6533,82.7879,82.7977,111300.0
2014-04-08 10:30:00,85.11,85.99,85.11,85.98,161500.0,82.7491,83.6046,82.7491,83.5949,161500.0
2014-04-08 10:40:00,85.99,86.24,85.95,86.09,124900.0,83.6046,83.8477,83.5658,83.7019,124900.0
2014-04-08 10:50:00,86.09,86.43,85.95,85.95,69800.0,83.7019,84.0324,83.5658,83.5658,69800.0
2014-04-08 11:00:00,85.95,86.57,85.94,86.51,49000.0,83.5658,84.1686,83.556,84.1102,49000.0
2014-04-08 11:10:00,86.49,86.88,86.4,86.78,56200.0,84.0908,84.47,84.0033,84.3727,56200.0
2014-04-08 11:20:00,86.78,87.05,86.76,87.0,57400.0,84.3727,84.6352,84.3533,84.5866,57400.0
2014-04-08 11:30:00,87.02,87.24,86.76,86.76,29300.0,84.6061,84.82,84.3533,84.3533,29300.0
2014-04-08 11:40:00,86.76,86.95,86.55,86.64,58400.0,84.3533,84.538,84.1491,84.2366,58400.0
2014-04-08 11:50:00,86.69,87.14,86.64,87.06,26200.0,84.2852,84.7227,84.2366,84.645,26200.0
2014-04-08 12:00:00,87.07,87.39,86.95,87.25,39600.0,84.6547,84.9658,84.538,84.8297,39600.0
2014-04-08 12:10:00,87.25,87.63,87.21,87.63,31000.0,84.8297,85.1991,84.7908,85.1991,31000.0
2014-04-08 12:20:00,87.55,87.85,87.49,87.85,26600.0,85.1214,85.413,85.063,85.413,26600.0
2014-04-08 12:30:00,87.85,87.96,87.79,87.8,23800.0,85.413,85.52,85.3547,85.3644,23800.0
2014-04-08 12:40:00,87.83,87.97,87.71,87.94,36200.0,85.3936,85.5297,85.2769,85.5006,36200.0
2014-04-08 12:50:00,87.91,87.95,87.81,87.82,41400.0,85.4714,85.5103,85.3742,85.3839,41400.0
2014-04-08 13:00:00,87.82,87.83,87.7,87.78,44900.0,85.3839,85.3936,85.2672,85.345,44900.0
2014-04-08 13:10:00,87.78,88.09,87.74,88.08,45300.0,85.345,85.6464,85.3061,85.6367,45300.0
2014-04-08 13:20:00,88.09,88.55,88.06,88.46,30000.0,85.6464,86.0936,85.6172,86.0061,30000.0
2014-04-08 13:30:00,88.46,88.46,88.06,88.25,36400.0,86.0061,86.0061,85.6172,85.802,36400.0
2014-04-08 13:40:00,88.31,88.34,88.15,88.22,35200.0,85.8603,85.8895,85.7047,85.7728,35200.0
2014-04-08 13:50:00,88.25,88.53,88.17,88.52,24200.0,85.802,86.0742,85.7242,86.0645,24200.0
2014-04-08 14:00:00,88.54,88.6,87.94,87.94,48300.0,86.0839,86.1422,85.5006,85.5006,48300.0
2014-04-08 14:10:00,87.96,87.96,87.55,87.59,24800.0,85.52,85.52,85.1214,85.1603,24800.0
2014-04-08 14:20:00,87.6,87.65,87.41,87.52,47500.0,85.17,85.2186,84.9853,85.0922,47500.0
2014-04-08 14:30:00,87.52,87.81,87.51,87.61,41600.0,85.0922,85.3742,85.0825,85.1797,41600.0
2014-04-08 14:40:00,87.64,87.65,87.47,87.61,41800.0,85.2089,85.2186,85.0436,85.1797,41800.0
2014-04-08 14:50:00,87.58,87.74,87.58,87.68,24700.0,85.1505,85.3061,85.1505,85.2478,24700.0
2014-04-08 15:00:00,87.67,87.69,87.59,87.65,65400.0,85.238,85.2575,85.1603,85.2186,65400.0
2014-04-08 15:10:00,87.64,87.72,87.59,87.66,51300.0,85.2089,85.2867,85.1603,85.2283,51300.0
2014-04-08 15:20:00,87.68,88.01,87.66,87.94,33200.0,85.2478,85.5686,85.2283,85.5006,33200.0
2014-04-08 15:30:00,87.94,88.39,87.94,88.35,57500.0,85.5006,85.9381,85.5006,85.8992,57500.0
2014-04-08 15:40:00,88.35,88.36,88.0,88.02,59100.0,85.8992,85.9089,85.5589,85.5783,59100.0
2014-04-08 15:50:00,88.01,88.02,87.77,87.91,145800.0,85.5686,85.5783,85.3353,85.4714,145800.0
2014-04-09 09:30:00,88.7,89.69,88.51,89.67,106400.0,86.2395,87.202,86.0547,87.1826,106400.0
2014-04-09 09:40:00,89.65,89.65,88.42,88.53,63900.0,87.1631,87.1631,85.9672,86.0742,63900.0
2014-04-09 09:50:00,88.53,88.94,88.25,88.51,36100.0,86.0742,86.4728,85.802,86.0547,36100.0
2014-04-09 10:00:00,88.47,88.86,88.07,88.4,33900.0,86.0158,86.395,85.6269,85.9478,33900.0
2014-04-09 10:10:00,88.26,88.88,88.15,88.65,29900.0,85.8117,86.4145,85.7047,86.1909,29900.0
2014-04-09 10:20:00,88.64,89.48,88.64,89.22,48900.0,86.1811,86.9978,86.1811,86.745,48900.0
2014-04-09 10:30:00,89.22,89.47,89.17,89.38,23500.0,86.745,86.9881,86.6964,86.9006,23500.0
2014-04-09 10:40:00,89.38,89.54,89.12,89.26,46700.0,86.9006,87.0562,86.6478,86.7839,46700.0
2014-04-09 10:50:00,89.27,89.31,89.06,89.07,36200.0,86.7937,86.8325,86.5895,86.5992,36200.0
2014-04-09 11:00:00,89.07,89.38,89.0,89.29,33900.0,86.5992,86.9006,86.5311,86.8131,33900.0
2014-04-09 11:10:00,89.34,89.43,89.08,89.35,19000.0,86.8617,86.9492,86.6089,86.8714,19000.0
2014-04-09 11:20:00,89.34,89.46,89.19,89.37,25300.0,86.8617,86.9784,86.7159,86.8909,25300.0
2014-04-09 11:30:00,89.36,89.6,89.24,89.45,33400.0,86.8812,87.1145,86.7645,86.9687,33400.0
2014-04-09 11:40:00,89.42,89.72,89.42,89.53,18900.0,86.9395,87.2312,86.9395,87.0464,18900.0
2014-04-09 11:50:00,89.59,89.65,89.38,89.5,20500.0,87.1048,87.1631,86.9006,87.0173,20500.0
2014-04-09 12:00:00,89.47,89.5,89.32,89.39,13100.0,86.9881,87.0173,86.8423,86.9103,13100.0
2014-04-09 12:10:00,89.39,89.6,89.39,89.57,20600.0,86.9103,87.1145,86.9103,87.0853,20600.0
2014-04-09 12:20:00,89.53,89.96,89.52,89.83,26400.0,87.0464,87.4645,87.0367,87.3381,26400.0
2014-04-09 12:30:00,89.82,89.96,89.72,89.87,19100.0,87.3284,87.4645,87.2312,87.377,19100.0
2014-04-09 12:40:00,89.87,89.96,89.84,89.96,18900.0,87.377,87.4645,87.3478,87.4645,18900.0
2014-04-09 12:50:00,89.96,89.96,89.69,89.73,29300.0,87.4645,87.4645,87.202,87.2409,29300.0
2014-04-09 13:00:00,89.74,89.93,89.73,89.76,7900.0,87.2506,87.4353,87.2409,87.2701,7900.0
2014-04-09 13:10:00,89.73,89.89,89.59,89.84,12900.0,87.2409,87.3965,87.1048,87.3478,12900.0
2014-04-09 13:20:00,89.84,89.89,89.74,89.74,11700.0,87.3478,87.3965,87.2506,87.2506,11700.0
2014-04-09 13:30:00,89.75,89.84,89.66,89.84,8300.0,87.2603,87.3478,87.1728,87.3478,8300.0
2014-04-09 13:40:00,89.83,89.96,89.78,89.86,14000.0,87.3381,87.4645,87.2895,87.3673,14000.0
2014-04-09 13:50:00,89.88,90.06,89.83,89.83,16700.0,87.3867,87.5617,87.3381,87.3381,16700.0
2014-04-09 14:00:00,89.84,90.83,89.84,90.67,36400.0,87.3478,88.3104,87.3478,88.1548,36400.0
2014-04-09 14:10:00,90.64,90.83,90.64,90.73,78500.0,88.1257,88.3104,88.1257,88.2132,78500.0
2014-04-09 14:20:00,90.78,91.0,90.73,90.88,35500.0,88.2618,88.4757,88.2132,88.359,35500.0
2014-04-09 14:30:00,90.91,91.45,90.91,91.24,73200.0,88.3882,88.9132,88.3882,88.709,73200.0
2014-04-09 14:40:00,91.23,91.28,90.9,90.9,20100.0,88.6993,88.7479,88.3784,88.3784,20100.0
2014-04-09 14:50:00,90.89,90.95,90.8,90.8,28000.0,88.3687,88.4271,88.2812,88.2812,28000.0
2014-04-09 15:00:00,90.78,90.78,90.46,90.66,40200.0,88.2618,88.2618,87.9506,88.1451,40200.0
2014-04-09 15:10:00,90.67,90.84,90.65,90.81,33400.0,88.1548,88.3201,88.1354,88.2909,33400.0
2014-04-09 15:20:00,90.82,90.86,90.72,90.82,22100.0,88.3007,88.3395,88.2034,88.3007,22100.0
2014-04-09 15:30:00,90.85,90.99,90.81,90.9,31500.0,88.3298,88.4659,88.2909,88.3784,31500.0
2014-04-09 15:40:00,90.89,90.97,90.73,90.93,56600.0,88.3687,88.4465,88.2132,88.4076,56600.0
2014-04-09 15:50:00,90.92,91.0,90.86,90.98,92000.0,88.3979,88.4757,88.3395,88.4562,92000.0
2014-04-10 09:30:00,91.07,91.88,90.98,91.57,72200.0,88.5437,89.3313,88.4562,89.0299,72200.0
2014-04-10 09:40:00,91.53,92.19,91.4,91.79,54200.0,88.991,89.6327,88.8646,89.2438,54200.0
2014-04-10 09:50:00,91.7,91.7,91.02,91.35,68500.0,89.1562,89.1562,88.4951,88.816,68500.0
2014-04-10 10:00:00,91.33,91.64,91.03,91.64,31300.0,88.7965,89.0979,88.5048,89.0979,31300.0
2014-04-10 10:10:00,91.64,91.98,91.19,91.23,48400.0,89.0979,89.4285,88.6604,88.6993,48400.0
2014-04-10 10:20:00,91.23,91.67,91.1,91.32,42700.0,88.6993,89.1271,88.5729,88.7868,42700.0
2014-04-10 10:30:00,91.37,91.54,91.0,91.13,69400.0,88.8354,89.0007,88.4757,88.6021,69400.0
2014-04-10 10:40:00,91.12,91.19,90.8,90.81,45600.0,88.5923,88.6604,88.2812,88.2909,45600.0
2014-04-10 10:50:00,90.84,90.84,89.67,89.67,78200.0,88.3201,88.3201,87.1826,87.1826,78200.0
2014-04-10 11:00:00,89.6,90.01,89.35,89.63,45500.0,87.1145,87.5131,86.8714,87.1437,45500.0
2014-04-10 11:10:00,89.63,90.19,89.46,89.68,49600.0,87.1437,87.6881,86.9784,87.1923,49600.0
2014-04-10 11:20:00,89.77,89.78,89.09,89.15,34000.0,87.2798,87.2895,86.6186,86.677,34000.0
2014-04-10 11:30:00,89.19,89.4,89.01,89.35,38900.0,86.7159,86.9201,86.5409,86.8714,38900.0
2014-04-10 11:40:00,89.36,89.66,89.19,89.43,32300.0,86.8812,87.1728,86.7159,86.9492,32300.0
2014-04-10 11:50:00,89.38,89.53,89.18,89.27,62800.0,86.9006,87.0464,86.7062,86.7937,62800.0
2014-04-10 12:00:00,89.27,89.48,88.7,88.7,41700.0,86.7937,86.9978,86.2395,86.2395,41700.0
2014-04-10 12:10:00,88.7,88.75,88.39,88.65,85200.0,86.2395,86.2881,85.9381,86.1909,85200.0
2014-04-10 12:20:00,88.7,89.0,88.7,88.91,37800.0,86.2395,86.5311,86.2395,86.4436,37800.0
2014-04-10 12:30:00,88.95,89.0,88.69,88.72,30400.0,86.4825,86.5311,86.2297,86.2589,30400.0
2014-04-10 12:40:00,88.73,88.85,88.57,88.8,34100.0,86.2686,86.3853,86.1131,86.3367,34100.0
2014-04-10 12:50:00,88.79,88.99,88.41,88.41,50400.0,86.327,86.5214,85.9575,85.9575,50400.0
2014-04-10 13:00:00,88.45,88.73,88.36,88.7,30100.0,85.9964,86.2686,85.9089,86.2395,30100.0
2014-04-10 13:10:00,88.69,89.02,88.23,88.33,60100.0,86.2297,86.5506,85.7825,85.8797,60100.0
2014-04-10 13:20:00,88.33,88.39,87.88,88.25,30800.0,85.8797,85.9381,85.4422,85.802,30800.0
2014-04-10 13:30:00,88.19,88.34,87.96,88.29,50100.0,85.7436,85.8895,85.52,85.8408,50100.0
2014-04-10 13:40:00,88.26,88.75,88.26,88.75,18000.0,85.8117,86.2881,85.8117,86.2881,18000.0
2014-04-10 13:50:00,88.71,88.72,88.32,88.67,53200.0,86.2492,86.2589,85.87,86.2103,53200.0
2014-04-10 14:00:00,88.63,88.71,88.41,88.57,40000.0,86.1714,86.2492,85.9575,86.1131,40000.0
2014-04-10 14:10:00,88.57,88.84,88.54,88.71,36600.0,86.1131,86.3756,86.0839,86.2492,36600.0
2014-04-10 14:20:00,88.73,88.78,88.58,88.64,36300.0,86.2686,86.3172,86.1228,86.1811,36300.0
2014-04-10 14:30:00,88.62,88.67,88.37,88.52,57300.0,86.1617,86.2103,85.9186,86.0645,57300.0
2014-04-10 14:40:00,88.52,88.62,88.38,88.48,54700.0,86.0645,86.1617,85.9283,86.0256,54700.0
2014-04-10 14:50:00,88.47,88.72,88.34,88.44,35000.0,86.0158,86.2589,85.8895,85.9867,35000.0
2014-04-10 15:00:00,88.39,88.39,87.77,87.87,36500.0,85.9381,85.9381,85.3353,85.4325,36500.0
2014-04-10 15:10:00,87.83,88.09,87.76,88.02,51800.0,85.3936,85.6464,85.3255,85.5783,51800.0
2014-04-10 15:20:00,88.01,88.09,87.81,87.97,47500.0,85.5686,85.6464,85.3742,85.5297,47500.0
2014-04-10 15:30:00,88.0,88.16,87.91,88.11,67400.0,85.5589,85.7144,85.4714,85.6658,67400.0
2014-04-10 15:40:00,88.11,88.51,87.95,88.49,70400.0,85.6658,86.0547,85.5103,86.0353,70400.0
2014-04-10 15:50:00,88.47,88.48,88.17,88.17,133800.0,86.0158,86.0256,85.7242,85.7242,133800.0
2014-04-11 09:30:00,87.71,87.96,86.5,87.5,88300.0,85.2769,85.52,84.1005,85.0728,88300.0
2014-04-11 09:40:00,87.49,88.74,87.49,88.59,100000.0,85.063,86.2784,85.063,86.1325,100000.0
2014-04-11 09:50:00,88.56,89.24,88.54,89.24,60000.0,86.1034,86.7645,86.0839,86.7645,60000.0
2014-04-11 10:00:00,89.24,89.38,88.46,88.59,50200.0,86.7645,86.9006,86.0061,86.1325,50200.0
2014-04-11 10:10:00,88.65,88.9,87.78,87.95,72900.0,86.1909,86.4339,85.345,85.5103,72900.0
2014-04-11 10:20:00,87.95,88.71,87.4,88.67,79400.0,85.5103,86.2492,84.9755,86.2103,79400.0
2014-04-11 10:30:00,88.66,89.15,88.52,88.56,35500.0,86.2006,86.677,86.0645,86.1034,35500.0
2014-04-11 10:40:00,88.54,89.11,88.43,88.84,77400.0,86.0839,86.6381,85.977,86.3756,77400.0
2014-04-11 10:50:00,88.79,89.19,88.65,88.99,31600.0,86.327,86.7159,86.1909,86.5214,31600.0
2014-04-11 11:00:00,89.0,89.17,88.37,88.37,21600.0,86.5311,86.6964,85.9186,85.9186,21600.0
2014-04-11 11:10:00,88.42,89.15,88.42,89.13,37400.0,85.9672,86.677,85.9672,86.6575,37400.0
2014-04-11 11:20:00,89.05,89.07,88.65,88.83,21000.0,86.5798,86.5992,86.1909,86.3659,21000.0
2014-04-11 11:30:00,88.82,88.91,88.39,88.59,32800.0,86.3561,86.4436,85.9381,86.1325,32800.0
2014-04-11 11:40:00,88.58,88.75,88.27,88.36,36000.0,86.1228,86.2881,85.8214,85.9089,36000.0
2014-04-11 11:50:00,88.32,88.57,88.19,88.34,21900.0,85.87,86.1131,85.7436,85.8895,21900.0
2014-04-11 12:00:00,88.42,88.44,88.16,88.16,37500.0,85.9672,85.9867,85.7144,85.7144,37500.0
2014-04-11 12:10:00,88.15,88.41,87.97,88.27,32900.0,85.7047,85.9575,85.5297,85.8214,32900.0
2014-04-11 12:20:00,88.27,88.37,88.11,88.34,28300.0,85.8214,85.9186,85.6658,85.8895,28300.0
2014-04-11 12:30:00,88.34,88.55,88.24,88.55,14400.0,85.8895,86.0936,85.7922,86.0936,14400.0
2014-04-11 12:40:00,88.55,88.67,88.5,88.6,15600.0,86.0936,86.2103,86.045,86.1422,15600.0
2014-04-11 12:50:00,88.57,88.57,88.34,88.56,7900.0,86.1131,86.1131,85.8895,86.1034,7900.0
2014-04-11 13:00:00,88.52,88.53,88.05,88.14,17000.0,86.0645,86.0742,85.6075,85.695,17000.0
2014-04-11 13:10:00,88.09,88.15,87.71,87.71,25800.0,85.6464,85.7047,85.2769,85.2769,25800.0
2014-04-11 13:20:00,87.72,87.89,87.69,87.78,9300.0,85.2867,85.4519,85.2575,85.345,9300.0
2014-04-11 13:30:00,87.74,87.95,87.53,87.87,10300.0,85.3061,85.5103,85.1019,85.4325,10300.0
2014-04-11 13:40:00,87.89,88.09,87.79,88.0,19000.0,85.4519,85.6464,85.3547,85.5589,19000.0
2014-04-11 13:50:00,87.98,88.02,87.56,87.56,25100.0,85.5394,85.5783,85.1311,85.1311,25100.0
2014-04-11 14:00:00,87.58,87.67,87.44,87.55,20700.0,85.1505,85.238,85.0144,85.1214,20700.0
2014-04-11 14:10:00,87.52,87.6,87.3,87.3,24200.0,85.0922,85.17,84.8783,84.8783,24200.0
2014-04-11 14:20:00,87.35,87.37,87.15,87.2,30800.0,84.9269,84.9464,84.7325,84.7811,30800.0
2014-04-11 14:30:00,87.19,87.2,86.87,86.91,31200.0,84.7714,84.7811,84.4602,84.4991,31200.0
2014-04-11 14:40:00,86.87,86.88,86.41,86.44,38200.0,84.4602,84.47,84.013,84.0422,38200.0
2014-04-11 14:50:00,86.45,86.98,86.45,86.98,61200.0,84.0519,84.5672,84.0519,84.5672,61200.0
2014-04-11 15:00:00,86.95,87.03,86.82,87.03,68900.0,84.538,84.6158,84.4116,84.6158,68900.0
2014-04-11 15:10:00,87.07,87.42,87.06,87.38,41400.0,84.6547,84.995,84.645,84.9561,41400.0
2014-04-11 15:20:00,87.37,87.76,87.34,87.75,34600.0,84.9464,85.3255,84.9172,85.3158,34600.0
2014-04-11 15:30:00,87.76,87.81,87.5,87.78,39300.0,85.3255,85.3742,85.0728,85.345,39300.0
2014-04-11 15:40:00,87.78,88.02,87.36,87.63,105200.0,85.345,85.5783,84.9366,85.1991,105200.0
2014-04-11 15:50:00,87.63,87.65,87.37,87.44,119200.0,85.1991,85.2186,84.9464,85.0144,119200.0
2014-04-14 09:30:00,88.26,88.57,87.34,87.43,62100.0,85.8117,86.1131,84.9172,85.0047,62100.0
2014-04-14 09:40:00,87.43,87.91,87.41,87.77,66300.0,85.0047,85.4714,84.9853,85.3353,66300.0
2014-04-14 09:50:00,87.76,88.33,87.68,88.16,53100.0,85.3255,85.8797,85.2478,85.7144,53100.0
2014-04-14 10:00:00,88.12,88.44,87.98,88.11,56500.0,85.6756,85.9867,85.5394,85.6658,56500.0
2014-04-14 10:10:00,88.17,88.44,88.06,88.14,38900.0,85.7242,85.9867,85.6172,85.695,38900.0
2014-04-14 10:20:00,88.16,88.35,88.02,88.26,49400.0,85.7144,85.8992,85.5783,85.8117,49400.0
2014-04-14 10:30:00,88.27,88.65,88.22,88.58,42400.0,85.8214,86.1909,85.7728,86.1228,42400.0
2014-04-14 10:40:00,88.55,88.61,88.4,88.42,37300.0,86.0936,86.152,85.9478,85.9672,37300.0
2014-04-14 10:50:00,88.47,88.93,88.44,88.87,120900.0,86.0158,86.4631,85.9867,86.4048,120900.0
2014-04-14 11:00:00,88.87,88.88,88.53,88.56,32900.0,86.4048,86.4145,86.0742,86.1034,32900.0
2014-04-14 11:10:00,88.62,88.65,88.4,88.53,29500.0,86.1617,86.1909,85.9478,86.0742,29500.0
2014-04-14 11:20:00,88.54,88.64,88.31,88.53,20800.0,86.0839,86.1811,85.8603,86.0742,20800.0
2014-04-14 11:30:00,88.59,88.72,88.49,88.67,32700.0,86.1325,86.2589,86.0353,86.2103,32700.0
2014-04-14 11:40:00,88.7,88.72,88.2,88.26,27900.0,86.2395,86.2589,85.7533,85.8117,27900.0
2014-04-14 11:50:00,88.26,88.6,88.26,88.33,19300.0,85.8117,86.1422,85.8117,85.8797,19300.0
2014-04-14 12:00:00,88.32,88.51,88.28,88.43,13900.0,85.87,86.0547,85.8311,85.977,13900.0
2014-04-14 12:10:00,88.44,88.59,88.39,88.4,20200.0,85.9867,86.1325,85.9381,85.9478,20200.0
2014-04-14 12:20:00,88.44,88.44,87.82,87.96,25300.0,85.9867,85.9867,85.3839,85.52,25300.0
2014-04-14 12:30:00,88.04,88.35,87.95,88.12,29600.0,85.5978,85.8992,85.5103,85.6756,29600.0
2014-04-14 12:40:00,88.16,88.25,87.76,87.83,19100.0,85.7144,85.802,85.3255,85.3936,19100.0
2014-04-14 12:50:00,87.79,87.9,87.74,87.84,6100.0,85.3547,85.4617,85.3061,85.4033,6100.0
2014-04-14 13:00:00,87.76,87.83,87.63,87.81,23200.0,85.3255,85.3936,85.1991,85.3742,23200.0
2014-04-14 13:10:00,87.76,87.91,87.73,87.85,20600.0,85.3255,85.4714,85.2964,85.413,20600.0
2014-04-14 13:20:00,87.85,87.87,87.56,87.56,27200.0,85.413,85.4325,85.1311,85.1311,27200.0
2014-04-14 13:30:00,87.59,87.72,87.51,87.68,18400.0,85.1603,85.2867,85.0825,85.2478,18400.0
2014-04-14 13:40:00,87.68,87.72,87.37,87.37,11900.0,85.2478,85.2867,84.9464,84.9464,11900.0
2014-04-14 13:50:00,87.37,87.37,87.06,87.07,25300.0,84.9464,84.9464,84.645,84.6547,25300.0
2014-04-14 14:00:00,87.08,87.08,86.88,86.94,58500.0,84.6644,84.6644,84.47,84.5283,58500.0
2014-04-14 14:10:00,86.94,87.04,86.85,86.87,23600.0,84.5283,84.6255,84.4408,84.4602,23600.0
2014-04-14 14:20:00,86.86,86.91,86.59,86.82,32500.0,84.4505,84.4991,84.188,84.4116,32500.0
2014-04-14 14:30:00,86.81,87.09,86.68,87.0,13600.0,84.4019,84.6741,84.2755,84.5866,13600.0
2014-04-14 14:40:00,87.0,87.36,86.91,87.25,24500.0,84.5866,84.9366,84.4991,84.8297,24500.0
2014-04-14 14:50:00,87.28,87.35,86.81,86.81,24200.0,84.8589,84.9269,84.4019,84.4019,24200.0
2014-04-14 15:00:00,86.83,86.83,86.3,86.36,25300.0,84.4213,84.4213,83.906,83.9644,25300.0
2014-04-14 15:10:00,86.34,86.37,85.8,86.28,55400.0,83.9449,83.9741,83.4199,83.8866,55400.0
2014-04-14 15:20:00,86.29,86.63,86.18,86.6,62800.0,83.8963,84.2269,83.7894,84.1977,62800.0
2014-04-14 15:30:00,86.63,86.98,86.62,86.93,81900.0,84.2269,84.5672,84.2172,84.5186,81900.0
2014-04-14 15:40:00,86.95,87.06,86.87,87.02,71600.0,84.538,84.645,84.4602,84.6061,71600.0
2014-04-14 15:50:00,87.0,87.28,86.92,87.19,149500.0,84.5866,84.8589,84.5088,84.7714,149500.0
2014-04-15 09:30:00,88.03,88.29,87.62,88.27,43000.0,85.5881,85.8408,85.1894,85.8214,43000.0
2014-04-15 09:40:00,88.25,88.78,88.22,88.62,73900.0,85.802,86.3172,85.7728,86.1617,73900.0
2014-04-15 09:50:00,88.65,88.86,88.5,88.57,56900.0,86.1909,86.395,86.045,86.1131,56900.0
2014-04-15 10:00:00,88.67,88.8,88.2,88.36,82000.0,86.2103,86.3367,85.7533,85.9089,82000.0
2014-04-15 10:10:00,88.37,88.47,87.8,88.1,49100.0,85.9186,86.0158,85.3644,85.6561,49100.0
2014-04-15 10:20:00,88.12,88.17,87.68,87.96,68100.0,85.6756,85.7242,85.2478,85.52,68100.0
2014-04-15 10:30:00,87.95,88.1,87.59,87.93,96300.0,85.5103,85.6561,85.1603,85.4908,96300.0
2014-04-15 10:40:00,88.02,88.2,87.84,88.12,101000.0,85.5783,85.7533,85.4033,85.6756,101000.0
2014-04-15 10:50:00,88.15,88.23,87.38,87.58,116200.0,85.7047,85.7825,84.9561,85.1505,116200.0
2014-04-15 11:00:00,87.49,87.65,86.68,87.36,63000.0,85.063,85.2186,84.2755,84.9366,63000.0
2014-04-15 11:10:00,87.41,87.46,86.71,87.06,48400.0,84.9853,85.0339,84.3047,84.645,48400.0
2014-04-15 11:20:00,87.1,87.53,86.94,87.39,29400.0,84.6839,85.1019,84.5283,84.9658,29400.0
2014-04-15 11:30:00,87.37,87.67,87.22,87.32,45000.0,84.9464,85.238,84.8005,84.8977,45000.0
2014-04-15 11:40:00,87.31,87.39,86.51,86.51,20200.0,84.888,84.9658,84.1102,84.1102,20200.0
2014-04-15 11:50:00,86.51,86.9,86.42,86.63,22600.0,84.1102,84.4894,84.0227,84.2269,22600.0
2014-04-15 12:00:00,86.68,86.72,86.06,86.51,27000.0,84.2755,84.3144,83.6727,84.1102,27000.0
2014-04-15 12:10:00,86.46,86.77,86.36,86.49,17500.0,84.0616,84.363,83.9644,84.0908,17500.0
2014-04-15 12:20:00,86.47,86.49,85.88,86.49,32800.0,84.0713,84.0908,83.4977,84.0908,32800.0
2014-04-15 12:30:00,86.44,86.62,86.14,86.26,20900.0,84.0422,84.2172,83.7505,83.8672,20900.0
2014-04-15 12:40:00,86.25,86.65,86.15,86.24,15100.0,83.8574,84.2463,83.7602,83.8477,15100.0
2014-04-15 12:50:00,86.14,86.39,86.04,86.12,18300.0,83.7505,83.9935,83.6533,83.731,18300.0
2014-04-15 13:00:00,86.23,86.37,85.9,86.29,18100.0,83.838,83.9741,83.5171,83.8963,18100.0
2014-04-15 13:10:00,86.28,86.67,85.95,86.55,36600.0,83.8866,84.2658,83.5658,84.1491,36600.0
2014-04-15 13:20:00,86.55,86.57,86.09,86.48,19800.0,84.1491,84.1686,83.7019,84.0811,19800.0
2014-04-15 13:30:00,86.6,87.15,86.51,86.88,32600.0,84.1977,84.7325,84.1102,84.47,32600.0
2014-04-15 13:40:00,86.89,87.08,86.5,86.76,17100.0,84.4797,84.6644,84.1005,84.3533,17100.0
2014-04-15 13:50:00,86.7,87.37,86.69,87.28,24200.0,84.2949,84.9464,84.2852,84.8589,24200.0
2014-04-15 14:00:00,87.29,87.75,87.28,87.44,17400.0,84.8686,85.3158,84.8589,85.0144,17400.0
2014-04-15 14:10:00,87.4,87.64,87.07,87.07,20300.0,84.9755,85.2089,84.6547,84.6547,20300.0
2014-04-15 14:20:00,87.06,87.62,87.03,87.46,39200.0,84.645,85.1894,84.6158,85.0339,39200.0
2014-04-15 14:30:00,87.42,88.17,87.42,88.14,21000.0,84.995,85.7242,84.995,85.695,21000.0
2014-04-15 14:40:00,88.16,88.58,88.11,88.3,24600.0,85.7144,86.1228,85.6658,85.8506,24600.0
2014-04-15 14:50:00,88.32,88.83,88.32,88.32,56700.0,85.87,86.3659,85.87,85.87,56700.0
2014-04-15 15:00:00,88.34,88.53,87.94,88.06,32500.0,85.8895,86.0742,85.5006,85.6172,32500.0
2014-04-15 15:10:00,88.05,88.83,88.03,88.8,33400.0,85.6075,86.3659,85.5881,86.3367,33400.0
2014-04-15 15:20:00,88.78,88.78,88.46,88.73,22500.0,86.3172,86.3172,86.0061,86.2686,22500.0
2014-04-15 15:30:00,88.76,88.77,88.38,88.43,37400.0,86.2978,86.3075,85.9283,85.977,37400.0
2014-04-15 15:40:00,88.39,88.72,88.29,88.67,52300.0,85.9381,86.2589,85.8408,86.2103,52300.0
2014-04-15 15:50:00,88.69,88.7,88.35,88.44,107800.0,86.2297,86.2395,85.8992,85.9867,107800.0
2014-04-16 09:30:00,90.03,90.96,90.03,90.58,93400.0,87.5326,88.4368,87.5326,88.0673,93400.0
2014-04-16 09:40:00,90.49,90.69,90.14,90.14,45200.0,87.9798,88.1743,87.6395,87.6395,45200.0
2014-04-16 09:50:00,89.98,90.48,89.7,90.21,51900.0,87.484,87.9701,87.2117,87.7076,51900.0
2014-04-16 10:00:00,90.03,90.33,89.81,89.81,53200.0,87.5326,87.8243,87.3187,87.3187,53200.0
2014-04-16 10:10:00,89.96,90.39,89.88,90.36,44700.0,87.4645,87.8826,87.3867,87.8534,44700.0
2014-04-16 10:20:00,90.42,91.25,90.36,90.89,102600.0,87.9118,88.7187,87.8534,88.3687,102600.0
2014-04-16 10:30:00,90.89,91.2,90.83,91.1,82100.0,88.3687,88.6701,88.3104,88.5729,82100.0
2014-04-16 10:40:00,91.1,91.12,90.34,90.64,92400.0,88.5729,88.5923,87.834,88.1257,92400.0
2014-04-16 10:50:00,90.63,90.81,90.48,90.49,74900.0,88.1159,88.2909,87.9701,87.9798,74900.0
2014-04-16 11:00:00,90.55,90.64,90.07,90.32,51000.0,88.0381,88.1257,87.5715,87.8145,51000.0
2014-04-16 11:10:00,90.4,90.7,90.27,90.69,64600.0,87.8923,88.184,87.7659,88.1743,64600.0
2014-04-16 11:20:00,90.7,90.82,90.56,90.82,37100.0,88.184,88.3007,88.0479,88.3007,37100.0
2014-04-16 11:30:00,90.84,91.04,90.67,90.73,34400.0,88.3201,88.5146,88.1548,88.2132,34400.0
2014-04-16 11:40:00,90.72,90.84,90.61,90.75,40900.0,88.2034,88.3201,88.0965,88.2326,40900.0
2014-04-16 11:50:00,90.72,91.12,90.59,91.12,26100.0,88.2034,88.5923,88.077,88.5923,26100.0
2014-04-16 12:00:00,91.1,91.35,91.0,91.3,36700.0,88.5729,88.816,88.4757,88.7673,36700.0
2014-04-16 12:10:00,91.35,91.66,91.32,91.57,63200.0,88.816,89.1174,88.7868,89.0299,63200.0
2014-04-16 12:20:00,91.54,91.63,91.31,91.31,45800.0,89.0007,89.0882,88.7771,88.7771,45800.0
2014-04-16 12:30:00,91.33,91.48,90.89,90.89,41100.0,88.7965,88.9424,88.3687,88.3687,41100.0
2014-04-16 12:40:00,90.94,91.0,90.66,90.7,33500.0,88.4173,88.4757,88.1451,88.184,33500.0
2014-04-16 12:50:00,90.66,90.96,90.54,90.6,17200.0,88.1451,88.4368,88.0284,88.0868,17200.0
2014-04-16 13:00:00,90.51,90.65,90.04,90.35,37500.0,87.9993,88.1354,87.5423,87.8437,37500.0
2014-04-16 13:10:00,90.48,90.99,90.43,90.69,30500.0,87.9701,88.4659,87.9215,88.1743,30500.0
2014-04-16 13:20:00,90.69,90.95,90.58,90.72,28000.0,88.1743,88.4271,88.0673,88.2034,28000.0
2014-04-16 13:30:00,90.71,90.94,90.46,90.8,38200.0,88.1937,88.4173,87.9506,88.2812,38200.0
2014-04-16 13:40:00,90.87,91.13,90.63,91.04,39300.0,88.3493,88.6021,88.1159,88.5146,39300.0
2014-04-16 13:50:00,91.05,91.45,90.85,91.45,30300.0,88.5243,88.9132,88.3298,88.9132,30300.0
2014-04-16 14:00:00,91.45,91.5,90.94,91.11,38100.0,88.9132,88.9618,88.4173,88.5826,38100.0
2014-04-16 14:10:00,91.16,91.29,90.73,90.9,30600.0,88.6312,88.7576,88.2132,88.3784,30600.0
2014-04-16 14:20:00,90.91,90.93,90.6,90.81,34600.0,88.3882,88.4076,88.0868,88.2909,34600.0
2014-04-16 14:30:00,90.85,91.1,90.81,91.1,24200.0,88.3298,88.5729,88.2909,88.5729,24200.0
2014-04-16 14:40:00,91.1,91.43,90.99,91.12,49300.0,88.5729,88.8937,88.4659,88.5923,49300.0
2014-04-16 14:50:00,91.12,91.45,91.11,91.41,29400.0,88.5923,88.9132,88.5826,88.8743,29400.0
2014-04-16 15:00:00,91.45,91.53,91.08,91.27,44700.0,88.9132,88.991,88.5534,88.7382,44700.0
2014-04-16 15:10:00,91.27,91.37,91.14,91.21,46000.0,88.7382,88.8354,88.6118,88.6798,46000.0
2014-04-16 15:20:00,91.2,91.33,91.01,91.27,77600.0,88.6701,88.7965,88.4854,88.7382,77600.0
2014-04-16 15:30:00,91.29,91.46,91.24,91.4,70600.0,88.7576,88.9229,88.709,88.8646,70600.0
2014-04-16 15:40:00,91.38,91.47,91.06,91.4,100800.0,88.8451,88.9326,88.534,88.8646,100800.0
2014-04-16 15:50:00,91.4,91.53,91.31,91.49,158100.0,88.8646,88.991,88.7771,88.9521,158100.0
2014-04-17 09:30:00,94.5,96.0,94.22,95.04,353100.0,91.8786,93.337,91.6063,92.4036,353100.0
2014-04-17 09:40:00,95.09,95.09,93.5,93.76,224700.0,92.4522,92.4522,90.9063,91.1591,224700.0
2014-04-17 09:50:00,93.82,94.37,93.5,94.37,171400.0,91.2174,91.7522,90.9063,91.7522,171400.0
2014-04-17 10:00:00,94.37,94.99,94.27,94.78,109600.0,91.7522,92.355,91.655,92.1508,109600.0
2014-04-17 10:10:00,94.81,95.2,94.54,95.0,83600.0,92.18,92.5592,91.9175,92.3647,83600.0
2014-04-17 10:20:00,94.94,95.01,94.5,94.71,158900.0,92.3064,92.3744,91.8786,92.0828,158900.0
2014-04-17 10:30:00,94.68,94.85,94.59,94.84,156600.0,92.0536,92.2189,91.9661,92.2091,156600.0
2014-04-17 10:40:00,94.73,95.06,94.61,94.88,314200.0,92.1022,92.423,91.9855,92.248,314200.0
2014-04-17 10:50:00,94.86,95.03,94.72,94.89,74700.0,92.2286,92.3939,92.0925,92.2578,74700.0
2014-04-17 11:00:00,94.87,95.02,94.53,94.59,103000.0,92.2383,92.3842,91.9077,91.9661,103000.0
2014-04-17 11:10:00,94.63,94.99,93.78,94.25,88900.0,92.005,92.355,91.1785,91.6355,88900.0
2014-04-17 11:20:00,94.25,94.61,94.09,94.36,61800.0,91.6355,91.9855,91.4799,91.7425,61800.0
2014-04-17 11:30:00,94.42,94.51,93.89,93.97,58600.0,91.8008,91.8883,91.2855,91.3633,58600.0
2014-04-17 11:40:00,93.94,93.99,92.87,92.94,86900.0,91.3341,91.3827,90.2938,90.3619,86900.0
2014-04-17 11:50:00,92.87,93.27,92.61,93.25,47900.0,90.2938,90.6827,90.041,90.6633,47900.0
2014-04-17 12:00:00,93.26,94.05,93.21,93.75,163900.0,90.673,91.4411,90.6244,91.1494,163900.0
2014-04-17 12:10:00,93.76,93.95,93.46,93.47,39000.0,91.1591,91.3438,90.8674,90.8771,39000.0
2014-04-17 12:20:00,93.48,93.68,93.37,93.42,55000.0,90.8869,91.0813,90.7799,90.8285,55000.0
2014-04-17 12:30:00,93.38,93.38,92.85,93.08,55800.0,90.7896,90.7896,90.2743,90.498,55800.0
2014-04-17 12:40:00,93.1,93.91,93.0,93.71,75800.0,90.5174,91.3049,90.4202,91.1105,75800.0
2014-04-17 12:50:00,93.71,93.84,93.48,93.5,43800.0,91.1105,91.2369,90.8869,90.9063,43800.0
2014-04-17 13:00:00,93.55,93.69,93.47,93.54,53000.0,90.9549,91.091,90.8771,90.9452,53000.0
2014-04-17 13:10:00,93.53,93.68,93.53,93.53,37200.0,90.9355,91.0813,90.9355,90.9355,37200.0
2014-04-17 13:20:00,93.53,93.7,93.49,93.55,29900.0,90.9355,91.1008,90.8966,90.9549,29900.0
2014-04-17 13:30:00,93.55,93.76,93.5,93.76,45500.0,90.9549,91.1591,90.9063,91.1591,45500.0
2014-04-17 13:40:00,93.75,93.91,93.54,93.65,30500.0,91.1494,91.3049,90.9452,91.0522,30500.0
2014-04-17 13:50:00,93.64,93.85,93.59,93.77,27900.0,91.0424,91.2466,90.9938,91.1688,27900.0
2014-04-17 14:00:00,93.77,93.87,93.7,93.77,44100.0,91.1688,91.2661,91.1008,91.1688,44100.0
2014-04-17 14:10:00,93.75,93.89,93.67,93.8,37400.0,91.1494,91.2855,91.0716,91.198,37400.0
2014-04-17 14:20:00,93.78,93.98,93.65,93.7,98400.0,91.1785,91.373,91.0522,91.1008,98400.0
2014-04-17 14:30:00,93.7,93.83,93.7,93.76,35300.0,91.1008,91.2272,91.1008,91.1591,35300.0
2014-04-17 14:40:00,93.76,93.82,93.67,93.69,35800.0,91.1591,91.2174,91.0716,91.091,35800.0
2014-04-17 14:50:00,93.7,93.8,93.64,93.72,37800.0,91.1008,91.198,91.0424,91.1202,37800.0
2014-04-17 15:00:00,93.75,93.82,93.7,93.75,35100.0,91.1494,91.2174,91.1008,91.1494,35100.0
2014-04-17 15:10:00,93.77,93.87,93.74,93.8,73600.0,91.1688,91.2661,91.1397,91.198,73600.0
2014-04-17 15:20:00,93.81,93.94,93.74,93.74,75300.0,91.2077,91.3341,91.1397,91.1397,75300.0
2014-04-17 15:30:00,93.74,93.78,93.5,93.53,90100.0,91.1397,91.1785,90.9063,90.9355,90100.0
2014-04-17 15:40:00,93.48,93.69,93.39,93.66,117200.0,90.8869,91.091,90.7994,91.0619,117200.0
2014-04-17 15:50:00,93.66,93.76,93.43,93.46,177000.0,91.0619,91.1591,90.8383,90.8674,177000.0
2014-04-21 09:30:00,94.28,94.43,93.18,93.57,54300.0,91.6647,91.8105,90.5952,90.9744,54300.0
2014-04-21 09:40:00,93.51,93.79,92.81,93.0,101300.0,90.916,91.1883,90.2355,90.4202,101300.0
2014-04-21 09:50:00,92.98,93.92,92.96,93.4,64300.0,90.4007,91.3147,90.3813,90.8091,64300.0
2014-04-21 10:00:00,93.4,93.86,93.25,93.67,73500.0,90.8091,91.2563,90.6633,91.0716,73500.0
2014-04-21 10:10:00,93.66,93.68,93.19,93.43,75900.0,91.0619,91.0813,90.6049,90.8383,75900.0
2014-04-21 10:20:00,93.38,93.45,92.95,93.0,45500.0,90.7896,90.8577,90.3716,90.4202,45500.0
2014-04-21 10:30:00,93.05,93.05,92.26,92.26,52400.0,90.4688,90.4688,89.7007,89.7007,52400.0
2014-04-21 10:40:00,92.24,92.5,92.07,92.5,71500.0,89.6813,89.9341,89.516,89.9341,71500.0
2014-04-21 10:50:00,92.47,92.53,92.23,92.24,54600.0,89.9049,89.9632,89.6715,89.6813,54600.0
2014-04-21 11:00:00,92.29,92.75,92.05,92.73,33300.0,89.7299,90.1771,89.4965,90.1577,33300.0
2014-04-21 11:10:00,92.79,93.55,92.79,93.52,51400.0,90.216,90.9549,90.216,90.9258,51400.0
2014-04-21 11:20:00,93.52,93.52,93.06,93.06,36500.0,90.9258,90.9258,90.4785,90.4785,36500.0
2014-04-21 11:30:00,93.06,93.34,92.92,93.26,17200.0,90.4785,90.7508,90.3424,90.673,17200.0
2014-04-21 11:40:00,93.24,93.63,93.22,93.28,25100.0,90.6535,91.0327,90.6341,90.6924,25100.0
2014-04-21 11:50:00,93.25,93.59,93.25,93.43,130000.0,90.6633,90.9938,90.6633,90.8383,130000.0
2014-04-21 12:00:00,93.48,93.53,93.25,93.32,37900.0,90.8869,90.9355,90.6633,90.7313,37900.0
2014-04-21 12:10:00,93.3,93.5,92.94,93.4,30500.0,90.7119,90.9063,90.3619,90.8091,30500.0
2014-04-21 12:20:00,93.41,93.5,92.98,93.41,48100.0,90.8188,90.9063,90.4007,90.8188,48100.0
2014-04-21 12:30:00,93.4,93.41,93.04,93.12,17600.0,90.8091,90.8188,90.4591,90.5369,17600.0
2014-04-21 12:40:00,93.13,93.22,92.91,92.91,27400.0,90.5466,90.6341,90.3327,90.3327,27400.0
2014-04-21 12:50:00,92.89,93.01,92.62,92.67,17300.0,90.3132,90.4299,90.0507,90.0993,17300.0
2014-04-21 13:00:00,92.71,92.92,92.5,92.6,45600.0,90.1382,90.3424,89.9341,90.0313,45600.0
2014-04-21 13:10:00,92.62,92.94,92.6,92.79,33100.0,90.0507,90.3619,90.0313,90.216,33100.0
2014-04-21 13:20:00,92.79,92.85,92.7,92.73,20200.0,90.216,90.2743,90.1285,90.1577,20200.0
2014-04-21 13:30:00,92.73,92.85,92.66,92.84,29700.0,90.1577,90.2743,90.0896,90.2646,29700.0
2014-04-21 13:40:00,92.87,92.89,92.67,92.72,19000.0,90.2938,90.3132,90.0993,90.148,19000.0
2014-04-21 13:50:00,92.75,92.95,92.73,92.84,32700.0,90.1771,90.3716,90.1577,90.2646,32700.0
2014-04-21 14:00:00,92.85,93.1,92.84,92.93,29200.0,90.2743,90.5174,90.2646,90.3521,29200.0
2014-04-21 14:10:00,92.92,93.12,92.88,93.03,38900.0,90.3424,90.5369,90.3035,90.4494,38900.0
2014-04-21 14:20:00,93.04,93.1,92.92,93.02,30200.0,90.4591,90.5174,90.3424,90.4396,30200.0
2014-04-21 14:30:00,93.06,93.18,93.04,93.18,27700.0,90.4785,90.5952,90.4591,90.5952,27700.0
2014-04-21 14:40:00,93.2,93.28,93.17,93.23,100600.0,90.6146,90.6924,90.5855,90.6438,100600.0
2014-04-21 14:50:00,93.22,93.29,93.14,93.14,26600.0,90.6341,90.7021,90.5563,90.5563,26600.0
2014-04-21 15:00:00,93.14,93.25,92.97,92.97,37600.0,90.5563,90.6633,90.391,90.391,37600.0
2014-04-21 15:10:00,92.96,93.13,92.9,93.04,43000.0,90.3813,90.5466,90.323,90.4591,43000.0
2014-04-21 15:20:00,93.03,93.1,92.91,93.02,50900.0,90.4494,90.5174,90.3327,90.4396,50900.0
2014-04-21 15:30:00,93.01,93.16,93.0,93.12,82200.0,90.4299,90.5757,90.4202,90.5369,82200.0
2014-04-21 15:40:00,93.12,93.26,93.05,93.13,84300.0,90.5369,90.673,90.4688,90.5466,84300.0
2014-04-21 15:50:00,93.13,93.29,93.08,93.25,135600.0,90.5466,90.7021,90.498,90.6633,135600.0
2014-04-22 09:30:00,93.65,94.01,93.41,93.73,56200.0,91.0522,91.4022,90.8188,91.1299,56200.0
2014-04-22 09:40:00,93.85,94.11,93.54,93.96,46100.0,91.2466,91.4994,90.9452,91.3536,46100.0
2014-04-22 09:50:00,93.94,94.68,93.9,94.33,95400.0,91.3341,92.0536,91.2952,91.7133,95400.0
2014-04-22 10:00:00,94.31,94.52,94.05,94.1,168300.0,91.6938,91.898,91.4411,91.4897,168300.0
2014-04-22 10:10:00,94.14,94.71,94.1,94.52,33700.0,91.5286,92.0828,91.4897,91.898,33700.0
2014-04-22 10:20:00,94.54,94.7,94.32,94.43,36700.0,91.9175,92.073,91.7036,91.8105,36700.0
2014-04-22 10:30:00,94.53,94.59,94.39,94.5,33900.0,91.9077,91.9661,91.7716,91.8786,33900.0
2014-04-22 10:40:00,94.5,94.63,94.34,94.53,57200.0,91.8786,92.005,91.723,91.9077,57200.0
2014-04-22 10:50:00,94.5,94.8,94.5,94.79,35400.0,91.8786,92.1703,91.8786,92.1605,35400.0
2014-04-22 11:00:00,94.78,94.92,94.67,94.77,64600.0,92.1508,92.2869,92.0439,92.1411,64600.0
2014-04-22 11:10:00,94.77,94.81,94.7,94.73,28500.0,92.1411,92.18,92.073,92.1022,28500.0
2014-04-22 11:20:00,94.75,94.88,94.65,94.76,28700.0,92.1216,92.248,92.0244,92.1314,28700.0
2014-04-22 11:30:00,94.78,95.2,94.75,95.19,52500.0,92.1508,92.5592,92.1216,92.5494,52500.0
2014-04-22 11:40:00,95.19,95.28,95.11,95.23,24400.0,92.5494,92.6369,92.4717,92.5883,24400.0
2014-04-22 11:50:00,95.23,95.36,95.22,95.33,20200.0,92.5883,92.7147,92.5786,92.6856,20200.0
2014-04-22 12:00:00,95.33,95.47,95.31,95.46,29400.0,92.6856,92.8217,92.6661,92.8119,29400.0
2014-04-22 12:10:00,95.45,95.83,95.45,95.72,49200.0,92.8022,93.1717,92.8022,93.0647,49200.0
2014-04-22 12:20:00,95.7,96.19,95.66,96.17,82300.0,93.0453,93.5217,93.0064,93.5023,82300.0
2014-04-22 12:30:00,96.15,96.17,95.52,95.52,22400.0,93.4828,93.5023,92.8703,92.8703,22400.0
2014-04-22 12:40:00,95.53,95.63,95.49,95.6,35900.0,92.88,92.9772,92.8411,92.9481,35900.0
2014-04-22 12:50:00,95.62,95.93,95.62,95.93,23200.0,92.9675,93.2689,92.9675,93.2689,23200.0
2014-04-22 13:00:00,95.93,96.03,95.79,95.96,22400.0,93.2689,93.3661,93.1328,93.2981,22400.0
2014-04-22 13:10:00,96.01,96.01,95.88,95.9,15100.0,93.3467,93.3467,93.2203,93.2397,15100.0
2014-04-22 13:20:00,95.91,96.04,95.9,95.99,30500.0,93.2495,93.3759,93.2397,93.3272,30500.0
2014-04-22 13:30:00,96.02,96.19,95.96,96.11,22600.0,93.3564,93.5217,93.2981,93.4439,22600.0
2014-04-22 13:40:00,96.1,96.17,96.02,96.1,20600.0,93.4342,93.5023,93.3564,93.4342,20600.0
2014-04-22 13:50:00,96.08,96.19,96.07,96.16,28800.0,93.4147,93.5217,93.405,93.4925,28800.0
2014-04-22 14:00:00,96.16,96.3,96.14,96.24,102400.0,93.4925,93.6286,93.4731,93.5703,102400.0
2014-04-22 14:10:00,96.25,96.35,96.24,96.33,81800.0,93.58,93.6773,93.5703,93.6578,81800.0
2014-04-22 14:20:00,96.3,96.38,96.23,96.26,47700.0,93.6286,93.7064,93.5606,93.5898,47700.0
2014-04-22 14:30:00,96.27,96.37,96.21,96.31,36400.0,93.5995,93.6967,93.5411,93.6384,36400.0
2014-04-22 14:40:00,96.35,96.37,96.17,96.3,22000.0,93.6773,93.6967,93.5023,93.6286,22000.0
2014-04-22 14:50:00,96.32,96.41,96.27,96.28,27300.0,93.6481,93.7356,93.5995,93.6092,27300.0
2014-04-22 15:00:00,96.28,96.31,95.75,95.88,35200.0,93.6092,93.6384,93.0939,93.2203,35200.0
2014-04-22 15:10:00,95.89,96.1,95.88,96.09,34400.0,93.23,93.4342,93.2203,93.4245,34400.0
2014-04-22 15:20:00,96.07,96.22,96.06,96.14,30500.0,93.405,93.5509,93.3953,93.4731,30500.0
2014-04-22 15:30:00,96.14,96.37,96.14,96.23,46900.0,93.4731,93.6967,93.4731,93.5606,46900.0
2014-04-22 15:40:00,96.23,96.24,95.98,96.04,67400.0,93.5606,93.5703,93.3175,93.3759,67400.0
2014-04-22 15:50:00,96.04,96.17,96.02,96.09,104000.0,93.3759,93.5023,93.3564,93.4245,104000.0
2014-04-23 09:30:00,96.15,96.47,95.16,95.43,50100.0,93.4828,93.7939,92.5203,92.7828,50100.0
2014-04-23 09:40:00,95.43,95.83,94.62,94.69,86000.0,92.7828,93.1717,91.9952,92.0633,86000.0
2014-04-23 09:50:00,94.69,94.86,94.18,94.3,67800.0,92.0633,92.2286,91.5675,91.6841,67800.0
2014-04-23 10:00:00,94.37,94.38,93.65,93.74,60700.0,91.7522,91.7619,91.0522,91.1397,60700.0
2014-04-23 10:10:00,93.82,94.25,93.6,94.25,91400.0,91.2174,91.6355,91.0035,91.6355,91400.0
2014-04-23 10:20:00,94.22,94.89,94.21,94.79,66900.0,91.6063,92.2578,91.5966,92.1605,66900.0
2014-04-23 10:30:00,94.88,95.17,94.59,95.04,42700.0,92.248,92.53,91.9661,92.4036,42700.0
2014-04-23 10:40:00,95.12,95.44,94.85,94.85,37900.0,92.4814,92.7925,92.2189,92.2189,37900.0
2014-04-23 10:50:00,94.85,94.95,94.82,94.88,56400.0,92.2189,92.3161,92.1897,92.248,56400.0
2014-04-23 11:00:00,94.86,95.3,94.84,95.14,54400.0,92.2286,92.6564,92.2091,92.5008,54400.0
2014-04-23 11:10:00,95.1,95.14,94.44,94.55,44700.0,92.4619,92.5008,91.8202,91.9272,44700.0
2014-04-23 11:20:00,94.54,94.72,94.35,94.71,15600.0,91.9175,92.0925,91.7327,92.0828,15600.0
2014-04-23 11:30:00,94.71,94.94,94.66,94.76,70800.0,92.0828,92.3064,92.0341,92.1314,70800.0
2014-04-23 11:40:00,94.75,94.91,94.52,94.68,35900.0,92.1216,92.2772,91.898,92.0536,35900.0
2014-04-23 11:50:00,94.66,94.86,94.66,94.77,45400.0,92.0341,92.2286,92.0341,92.1411,45400.0
2014-04-23 12:00:00,94.86,94.86,94.37,94.42,27200.0,92.2286,92.2286,91.7522,91.8008,27200.0
2014-04-23 12:10:00,94.39,94.55,94.32,94.37,21100.0,91.7716,91.9272,91.7036,91.7522,21100.0
2014-04-23 12:20:00,94.36,94.39,94.16,94.37,8600.0,91.7425,91.7716,91.548,91.7522,8600.0
2014-04-23 12:30:00,94.32,94.73,94.28,94.73,38000.0,91.7036,92.1022,91.6647,92.1022,38000.0
2014-04-23 12:40:00,94.71,94.8,94.56,94.65,23600.0,92.0828,92.1703,91.9369,92.0244,23600.0
2014-04-23 12:50:00,94.65,94.71,94.51,94.51,12600.0,92.0244,92.0828,91.8883,91.8883,12600.0
2014-04-23 13:00:00,94.53,94.74,94.52,94.66,8000.0,91.9077,92.1119,91.898,92.0341,8000.0
2014-04-23 13:10:00,94.61,94.71,94.5,94.59,12900.0,91.9855,92.0828,91.8786,91.9661,12900.0
2014-04-23 13:20:00,94.59,94.84,94.51,94.76,15800.0,91.9661,92.2091,91.8883,92.1314,15800.0
2014-04-23 13:30:00,94.75,94.86,94.44,94.54,44000.0,92.1216,92.2286,91.8202,91.9175,44000.0
2014-04-23 13:40:00,94.55,94.82,94.48,94.66,58000.0,91.9272,92.1897,91.8591,92.0341,58000.0
2014-04-23 13:50:00,94.65,94.74,94.62,94.65,12300.0,92.0244,92.1119,91.9952,92.0244,12300.0
2014-04-23 14:00:00,94.65,94.68,94.47,94.59,14200.0,92.0244,92.0536,91.8494,91.9661,14200.0
2014-04-23 14:10:00,94.55,94.55,94.25,94.25,16800.0,91.9272,91.9272,91.6355,91.6355,16800.0
2014-04-23 14:20:00,94.25,94.52,94.19,94.47,23400.0,91.6355,91.898,91.5772,91.8494,23400.0
2014-04-23 14:30:00,94.48,94.52,94.47,94.51,15300.0,91.8591,91.898,91.8494,91.8883,15300.0
2014-04-23 14:40:00,94.51,94.52,94.43,94.46,21300.0,91.8883,91.898,91.8105,91.8397,21300.0
2014-04-23 14:50:00,94.46,94.52,94.45,94.48,20500.0,91.8397,91.898,91.83,91.8591,20500.0
2014-04-23 15:00:00,94.47,94.59,94.47,94.59,24600.0,91.8494,91.9661,91.8494,91.9661,24600.0
2014-04-23 15:10:00,94.62,94.69,94.44,94.46,22200.0,91.9952,92.0633,91.8202,91.8397,22200.0
2014-04-23 15:20:00,94.46,94.59,94.46,94.46,14200.0,91.8397,91.9661,91.8397,91.8397,14200.0
2014-04-23 15:30:00,94.49,94.57,94.45,94.49,26900.0,91.8689,91.9466,91.83,91.8689,26900.0
2014-04-23 15:40:00,94.51,94.52,94.47,94.48,42900.0,91.8883,91.898,91.8494,91.8591,42900.0
2014-04-23 15:50:00,94.5,94.52,94.39,94.45,89100.0,91.8786,91.898,91.7716,91.83,89100.0
2014-04-24 09:30:00,96.06,96.12,94.76,94.92,101700.0,93.3953,93.4536,92.1314,92.2869,101700.0
2014-04-24 09:40:00,94.84,94.84,93.8,93.99,60900.0,92.2091,92.2091,91.198,91.3827,60900.0
2014-04-24 09:50:00,93.99,94.46,93.88,94.31,61300.0,91.3827,91.8397,91.2758,91.6938,61300.0
2014-04-24 10:00:00,94.3,94.37,93.6,93.69,90100.0,91.6841,91.7522,91.0035,91.091,90100.0
2014-04-24 10:10:00,93.72,94.57,93.36,94.5,67300.0,91.1202,91.9466,90.7702,91.8786,67300.0
2014-04-24 10:20:00,94.49,95.18,94.49,95.09,59700.0,91.8689,92.5397,91.8689,92.4522,59700.0
2014-04-24 10:30:00,95.04,95.13,94.8,95.07,42400.0,92.4036,92.4911,92.1703,92.4328,42400.0
2014-04-24 10:40:00,95.05,95.13,94.78,94.91,23700.0,92.4133,92.4911,92.1508,92.2772,23700.0
2014-04-24 10:50:00,94.92,94.94,94.56,94.86,15400.0,92.2869,92.3064,91.9369,92.2286,15400.0
2014-04-24 11:00:00,94.87,95.06,94.71,95.0,34700.0,92.2383,92.423,92.0828,92.3647,34700.0
2014-04-24 11:10:00,95.07,95.28,95.02,95.24,56700.0,92.4328,92.6369,92.3842,92.598,56700.0
2014-04-24 11:20:00,95.24,95.54,95.19,95.54,44300.0,92.598,92.8897,92.5494,92.8897,44300.0
2014-04-24 11:30:00,95.55,95.62,95.49,95.59,24600.0,92.8994,92.9675,92.8411,92.9383,24600.0
2014-04-24 11:40:00,95.54,95.54,95.31,95.36,15600.0,92.8897,92.8897,92.6661,92.7147,15600.0
2014-04-24 11:50:00,95.36,95.37,95.11,95.31,14100.0,92.7147,92.7244,92.4717,92.6661,14100.0
2014-04-24 12:00:00,95.31,95.36,95.07,95.1,24300.0,92.6661,92.7147,92.4328,92.4619,24300.0
2014-04-24 12:10:00,95.09,95.22,95.02,95.09,20300.0,92.4522,92.5786,92.3842,92.4522,20300.0
2014-04-24 12:20:00,95.12,95.28,95.06,95.09,25000.0,92.4814,92.6369,92.423,92.4522,25000.0
2014-04-24 12:30:00,95.11,95.36,95.11,95.26,12200.0,92.4717,92.7147,92.4717,92.6175,12200.0
2014-04-24 12:40:00,95.25,95.34,95.2,95.34,11400.0,92.6078,92.6953,92.5592,92.6953,11400.0
2014-04-24 12:50:00,95.27,95.45,95.18,95.36,20000.0,92.6272,92.8022,92.5397,92.7147,20000.0
2014-04-24 13:00:00,95.38,95.43,95.31,95.38,12200.0,92.7342,92.7828,92.6661,92.7342,12200.0
2014-04-24 13:10:00,95.4,95.49,95.3,95.38,30500.0,92.7536,92.8411,92.6564,92.7342,30500.0
2014-04-24 13:20:00,95.41,95.43,95.24,95.24,24100.0,92.7633,92.7828,92.598,92.598,24100.0
2014-04-24 13:30:00,95.24,95.31,94.8,94.8,12200.0,92.598,92.6661,92.1703,92.1703,12200.0
2014-04-24 13:40:00,94.75,95.01,94.7,94.7,9900.0,92.1216,92.3744,92.073,92.073,9900.0
2014-04-24 13:50:00,94.78,95.0,94.67,94.69,11400.0,92.1508,92.3647,92.0439,92.0633,11400.0
2014-04-24 14:00:00,94.75,95.09,94.64,94.89,17700.0,92.1216,92.4522,92.0147,92.2578,17700.0
2014-04-24 14:10:00,94.86,95.08,94.79,95.0,10200.0,92.2286,92.4425,92.1605,92.3647,10200.0
2014-04-24 14:20:00,94.96,95.07,94.78,94.88,25300.0,92.3258,92.4328,92.1508,92.248,25300.0
2014-04-24 14:30:00,94.85,95.07,94.8,95.07,13600.0,92.2189,92.4328,92.1703,92.4328,13600.0
2014-04-24 14:40:00,95.08,95.14,94.96,95.08,8400.0,92.4425,92.5008,92.3258,92.4425,8400.0
2014-04-24 14:50:00,95.08,95.12,94.93,95.03,11000.0,92.4425,92.4814,92.2966,92.3939,11000.0
2014-04-24 15:00:00,95.09,95.17,95.02,95.09,20000.0,92.4522,92.53,92.3842,92.4522,20000.0
2014-04-24 15:10:00,95.09,95.18,95.0,95.03,20200.0,92.4522,92.5397,92.3647,92.3939,20200.0
2014-04-24 15:20:00,95.01,95.09,94.95,94.95,12700.0,92.3744,92.4522,92.3161,92.3161,12700.0
2014-04-24 15:30:00,94.98,95.07,94.94,95.03,18500.0,92.3453,92.4328,92.3064,92.3939,18500.0
2014-04-24 15:40:00,95.05,95.18,95.04,95.12,30500.0,92.4133,92.5397,92.4036,92.4814,30500.0
2014-04-24 15:50:00,95.12,95.14,94.87,95.0,84500.0,92.4814,92.5008,92.2383,92.3647,84500.0
2014-04-25 09:30:00,94.29,94.56,93.9,94.01,33700.0,91.6744,91.9369,91.2952,91.4022,33700.0
2014-04-25 09:40:00,94.13,94.51,93.93,93.98,36300.0,91.5188,91.8883,91.3244,91.373,36300.0
2014-04-25 09:50:00,93.96,94.12,93.22,93.56,43700.0,91.3536,91.5091,90.6341,90.9647,43700.0
2014-04-25 10:00:00,93.49,93.54,93.1,93.47,33100.0,90.8966,90.9452,90.5174,90.8771,33100.0
2014-04-25 10:10:00,93.49,93.61,93.05,93.29,71100.0,90.8966,91.0133,90.4688,90.7021,71100.0
2014-04-25 10:20:00,93.32,93.54,93.1,93.1,26000.0,90.7313,90.9452,90.5174,90.5174,26000.0
2014-04-25 10:30:00,93.1,93.13,92.35,92.69,68800.0,90.5174,90.5466,89.7882,90.1188,68800.0
2014-04-25 10:40:00,92.74,92.74,92.38,92.53,31000.0,90.1674,90.1674,89.8174,89.9632,31000.0
2014-04-25 10:50:00,92.53,92.63,92.28,92.45,37300.0,89.9632,90.0605,89.7202,89.8854,37300.0
2014-04-25 11:00:00,92.45,92.66,92.32,92.55,50300.0,89.8854,90.0896,89.759,89.9827,50300.0
2014-04-25 11:10:00,92.55,92.93,92.4,92.93,25900.0,89.9827,90.3521,89.8368,90.3521,25900.0
2014-04-25 11:20:00,92.94,93.78,92.91,93.73,40900.0,90.3619,91.1785,90.3327,91.1299,40900.0
2014-04-25 11:30:00,93.77,93.84,93.37,93.52,30000.0,91.1688,91.2369,90.7799,90.9258,30000.0
2014-04-25 11:40:00,93.54,93.54,93.0,93.24,99500.0,90.9452,90.9452,90.4202,90.6535,99500.0
2014-04-25 11:50:00,93.22,93.4,93.14,93.26,29000.0,90.6341,90.8091,90.5563,90.673,29000.0
2014-04-25 12:00:00,93.24,93.58,93.23,93.42,18700.0,90.6535,90.9841,90.6438,90.8285,18700.0
2014-04-25 12:10:00,93.4,93.58,93.25,93.28,17900.0,90.8091,90.9841,90.6633,90.6924,17900.0
2014-04-25 12:20:00,93.26,93.34,93.1,93.22,16200.0,90.673,90.7508,90.5174,90.6341,16200.0
2014-04-25 12:30:00,93.27,93.27,92.84,92.87,29700.0,90.6827,90.6827,90.2646,90.2938,29700.0
2014-04-25 12:40:00,92.88,93.08,92.85,92.88,15900.0,90.3035,90.498,90.2743,90.3035,15900.0
2014-04-25 12:50:00,92.9,92.99,92.83,92.94,10400.0,90.323,90.4105,90.2549,90.3619,10400.0
2014-04-25 13:00:00,92.95,92.96,92.61,92.8,24900.0,90.3716,90.3813,90.041,90.2257,24900.0
2014-04-25 13:10:00,92.8,92.84,92.64,92.83,22700.0,90.2257,90.2646,90.0702,90.2549,22700.0
2014-04-25 13:20:00,92.85,92.98,92.73,92.91,18700.0,90.2743,90.4007,90.1577,90.3327,18700.0
2014-04-25 13:30:00,92.92,92.95,92.7,92.83,26400.0,90.3424,90.3716,90.1285,90.2549,26400.0
2014-04-25 13:40:00,92.83,93.22,92.83,93.02,29500.0,90.2549,90.6341,90.2549,90.4396,29500.0
2014-04-25 13:50:00,93.02,93.13,92.79,92.79,33500.0,90.4396,90.5466,90.216,90.216,33500.0
2014-04-25 14:00:00,92.76,92.78,92.41,92.63,44600.0,90.1868,90.2063,89.8466,90.0605,44600.0
2014-04-25 14:10:00,92.64,92.64,92.38,92.44,30800.0,90.0702,90.0702,89.8174,89.8757,30800.0
2014-04-25 14:20:00,92.44,92.61,92.37,92.59,36900.0,89.8757,90.041,89.8077,90.0216,36900.0
2014-04-25 14:30:00,92.57,92.67,92.39,92.65,53000.0,90.0021,90.0993,89.8271,90.0799,53000.0
2014-04-25 14:40:00,92.66,92.67,92.35,92.39,46400.0,90.0896,90.0993,89.7882,89.8271,46400.0
2014-04-25 14:50:00,92.4,92.53,92.29,92.31,38100.0,89.8368,89.9632,89.7299,89.7493,38100.0
2014-04-25 15:00:00,92.29,92.45,92.26,92.32,46200.0,89.7299,89.8854,89.7007,89.759,46200.0
2014-04-25 15:10:00,92.34,92.38,92.15,92.3,57200.0,89.7785,89.8174,89.5938,89.7396,57200.0
2014-04-25 15:20:00,92.3,92.53,92.3,92.52,55100.0,89.7396,89.9632,89.7396,89.9535,55100.0
2014-04-25 15:30:00,92.52,92.57,92.36,92.36,65600.0,89.9535,90.0021,89.7979,89.7979,65600.0
2014-04-25 15:40:00,92.37,92.79,92.32,92.65,116400.0,89.8077,90.216,89.759,90.0799,116400.0
2014-04-25 15:50:00,92.62,92.62,92.26,92.35,136400.0,90.0507,90.0507,89.7007,89.7882,136400.0
2014-04-28 09:30:00,93.06,93.37,92.14,92.14,47400.0,90.4785,90.7799,89.584,89.584,47400.0
2014-04-28 09:40:00,92.12,92.12,91.11,91.33,62800.0,89.5646,89.5646,88.5826,88.7965,62800.0
2014-04-28 09:50:00,91.38,92.82,91.28,92.68,39200.0,88.8451,90.2452,88.7479,90.1091,39200.0
2014-04-28 10:00:00,92.8,93.01,92.2,92.67,27100.0,90.2257,90.4299,89.6424,90.0993,27100.0
2014-04-28 10:10:00,92.6,93.24,92.32,93.24,36500.0,90.0313,90.6535,89.759,90.6535,36500.0
2014-04-28 10:20:00,93.24,93.39,92.8,92.89,64400.0,90.6535,90.7994,90.2257,90.3132,64400.0
2014-04-28 10:30:00,92.86,93.25,92.5,92.6,24800.0,90.2841,90.6633,89.9341,90.0313,24800.0
2014-04-28 10:40:00,92.63,92.74,92.2,92.29,21700.0,90.0605,90.1674,89.6424,89.7299,21700.0
2014-04-28 10:50:00,92.2,92.25,91.78,91.86,52700.0,89.6424,89.691,89.234,89.3118,52700.0
2014-04-28 11:00:00,91.88,92.08,91.66,91.75,43100.0,89.3313,89.5257,89.1174,89.2049,43100.0
2014-04-28 11:10:00,91.8,91.8,91.21,91.32,25800.0,89.2535,89.2535,88.6798,88.7868,25800.0
2014-04-28 11:20:00,91.29,91.4,90.82,90.96,64100.0,88.7576,88.8646,88.3007,88.4368,64100.0
2014-04-28 11:30:00,90.96,91.39,90.92,91.34,40500.0,88.4368,88.8548,88.3979,88.8062,40500.0
2014-04-28 11:40:00,91.28,91.31,91.01,91.06,22600.0,88.7479,88.7771,88.4854,88.534,22600.0
2014-04-28 11:50:00,91.04,91.14,90.05,90.16,65600.0,88.5146,88.6118,87.552,87.659,65600.0
2014-04-28 12:00:00,90.11,90.21,89.57,89.72,117700.0,87.6104,87.7076,87.0853,87.2312,117700.0
2014-04-28 12:10:00,89.75,89.81,89.23,89.45,147400.0,87.2603,87.3187,86.7548,86.9687,147400.0
2014-04-28 12:20:00,89.48,89.66,89.21,89.54,50600.0,86.9978,87.1728,86.7353,87.0562,50600.0
2014-04-28 12:30:00,89.54,89.61,89.3,89.34,38300.0,87.0562,87.1242,86.8228,86.8617,38300.0
2014-04-28 12:40:00,89.35,89.96,89.35,89.93,40300.0,86.8714,87.4645,86.8714,87.4353,40300.0
2014-04-28 12:50:00,89.93,90.01,89.52,89.52,21100.0,87.4353,87.5131,87.0367,87.0367,21100.0
2014-04-28 13:00:00,89.51,89.51,88.5,88.5,52500.0,87.027,87.027,86.045,86.045,52500.0
2014-04-28 13:10:00,88.51,88.9,88.51,88.77,46800.0,86.0547,86.4339,86.0547,86.3075,46800.0
2014-04-28 13:20:00,88.71,88.77,88.36,88.56,71800.0,86.2492,86.3075,85.9089,86.1034,71800.0
2014-04-28 13:30:00,88.55,89.05,88.5,88.85,27900.0,86.0936,86.5798,86.045,86.3853,27900.0
2014-04-28 13:40:00,88.9,89.06,88.6,89.06,42100.0,86.4339,86.5895,86.1422,86.5895,42100.0
2014-04-28 13:50:00,89.02,89.48,88.98,89.03,36800.0,86.5506,86.9978,86.5117,86.5603,36800.0
2014-04-28 14:00:00,89.05,89.12,88.8,89.1,42100.0,86.5798,86.6478,86.3367,86.6284,42100.0
2014-04-28 14:10:00,89.11,89.51,89.11,89.29,29800.0,86.6381,87.027,86.6381,86.8131,29800.0
2014-04-28 14:20:00,89.37,89.49,89.27,89.3,37100.0,86.8909,87.0076,86.7937,86.8228,37100.0
2014-04-28 14:30:00,89.35,89.46,89.29,89.41,33900.0,86.8714,86.9784,86.8131,86.9298,33900.0
2014-04-28 14:40:00,89.41,89.46,89.2,89.46,59200.0,86.9298,86.9784,86.7256,86.9784,59200.0
2014-04-28 14:50:00,89.46,89.51,89.01,89.01,57900.0,86.9784,87.027,86.5409,86.5409,57900.0
2014-04-28 15:00:00,89.04,89.54,88.97,89.48,78000.0,86.57,87.0562,86.502,86.9978,78000.0
2014-04-28 15:10:00,89.48,90.29,89.39,90.27,83400.0,86.9978,87.7854,86.9103,87.7659,83400.0
2014-04-28 15:20:00,90.3,90.33,90.01,90.04,74500.0,87.7951,87.8243,87.5131,87.5423,74500.0
2014-04-28 15:30:00,90.06,90.6,90.06,90.54,112300.0,87.5617,88.0868,87.5617,88.0284,112300.0
2014-04-28 15:40:00,90.55,90.84,90.52,90.61,84800.0,88.0381,88.3201,88.009,88.0965,84800.0
2014-04-28 15:50:00,90.62,90.62,90.25,90.37,135100.0,88.1062,88.1062,87.7465,87.8631,135100.0
2014-04-29 09:30:00,91.25,92.26,91.01,92.15,50600.0,88.7187,89.7007,88.4854,89.5938,50600.0
2014-04-29 09:40:00,92.19,92.34,91.22,91.56,61500.0,89.6327,89.7785,88.6896,89.0201,61500.0
2014-04-29 09:50:00,91.64,92.13,91.51,92.01,64600.0,89.0979,89.5743,88.9715,89.4576,64600.0
2014-04-29 10:00:00,92.07,92.19,91.8,91.89,63500.0,89.516,89.6327,89.2535,89.341,63500.0
2014-04-29 10:10:00,91.78,91.78,91.35,91.62,73300.0,89.234,89.234,88.816,89.0785,73300.0
2014-04-29 10:20:00,91.65,91.78,91.03,91.1,41500.0,89.1076,89.234,88.5048,88.5729,41500.0
2014-04-29 10:30:00,91.08,91.82,91.06,91.68,24200.0,88.5534,89.2729,88.534,89.1368,24200.0
2014-04-29 10:40:00,91.74,92.09,91.67,91.83,22300.0,89.1951,89.5354,89.1271,89.2826,22300.0
2014-04-29 10:50:00,91.82,92.01,91.72,91.8,34700.0,89.2729,89.4576,89.1757,89.2535,34700.0
2014-04-29 11:00:00,91.79,91.94,91.74,91.9,45600.0,89.2438,89.3896,89.1951,89.3507,45600.0
2014-04-29 11:10:00,91.88,91.9,91.46,91.61,91300.0,89.3313,89.3507,88.9229,89.0687,91300.0
2014-04-29 11:20:00,91.62,91.85,91.59,91.8,56300.0,89.0785,89.3021,89.0493,89.2535,56300.0
2014-04-29 11:30:00,91.82,91.89,91.76,91.81,37800.0,89.2729,89.341,89.2146,89.2632,37800.0
2014-04-29 11:40:00,91.78,91.83,91.57,91.68,41700.0,89.234,89.2826,89.0299,89.1368,41700.0
2014-04-29 11:50:00,91.68,91.85,91.67,91.8,44300.0,89.1368,89.3021,89.1271,89.2535,44300.0
2014-04-29 12:00:00,91.8,92.14,91.8,92.07,38700.0,89.2535,89.584,89.2535,89.516,38700.0
2014-04-29 12:10:00,92.17,92.28,92.15,92.25,34300.0,89.6132,89.7202,89.5938,89.691,34300.0
2014-04-29 12:20:00,92.27,92.37,92.13,92.33,37000.0,89.7104,89.8077,89.5743,89.7688,37000.0
2014-04-29 12:30:00,92.33,92.78,92.29,92.7,26500.0,89.7688,90.2063,89.7299,90.1285,26500.0
2014-04-29 12:40:00,92.69,92.85,92.62,92.7,20100.0,90.1188,90.2743,90.0507,90.1285,20100.0
2014-04-29 12:50:00,92.7,92.94,92.7,92.79,13800.0,90.1285,90.3619,90.1285,90.216,13800.0
2014-04-29 13:00:00,92.78,92.78,92.58,92.62,23200.0,90.2063,90.2063,90.0118,90.0507,23200.0
2014-04-29 13:10:00,92.62,92.79,92.53,92.57,15200.0,90.0507,90.216,89.9632,90.0021,15200.0
2014-04-29 13:20:00,92.6,92.71,92.53,92.64,22700.0,90.0313,90.1382,89.9632,90.0702,22700.0
2014-04-29 13:30:00,92.65,92.88,92.56,92.82,18300.0,90.0799,90.3035,89.9924,90.2452,18300.0
2014-04-29 13:40:00,92.82,92.9,92.71,92.82,25400.0,90.2452,90.323,90.1382,90.2452,25400.0
2014-04-29 13:50:00,92.84,93.08,92.83,93.02,22900.0,90.2646,90.498,90.2549,90.4396,22900.0
2014-04-29 14:00:00,93.04,93.12,92.96,93.07,17500.0,90.4591,90.5369,90.3813,90.4882,17500.0
2014-04-29 14:10:00,93.08,93.16,92.93,93.12,25000.0,90.498,90.5757,90.3521,90.5369,25000.0
2014-04-29 14:20:00,93.11,93.21,92.9,92.9,30500.0,90.5271,90.6244,90.323,90.323,30500.0
2014-04-29 14:30:00,92.91,92.97,92.84,92.88,20900.0,90.3327,90.391,90.2646,90.3035,20900.0
2014-04-29 14:40:00,92.88,92.94,92.77,92.93,29700.0,90.3035,90.3619,90.1966,90.3521,29700.0
2014-04-29 14:50:00,92.93,93.01,92.8,92.98,17200.0,90.3521,90.4299,90.2257,90.4007,17200.0
2014-04-29 15:00:00,93.02,93.14,93.0,93.1,19200.0,90.4396,90.5563,90.4202,90.5174,19200.0
2014-04-29 15:10:00,93.1,93.16,93.0,93.1,22000.0,90.5174,90.5757,90.4202,90.5174,22000.0
2014-04-29 15:20:00,93.1,93.19,93.02,93.19,21100.0,90.5174,90.6049,90.4396,90.6049,21100.0
2014-04-29 15:30:00,93.16,93.18,93.04,93.09,33300.0,90.5757,90.5952,90.4591,90.5077,33300.0
2014-04-29 15:40:00,93.09,93.1,92.9,92.9,54500.0,90.5077,90.5174,90.323,90.323,54500.0
2014-04-29 15:50:00,92.9,92.92,92.76,92.9,123300.0,90.323,90.3424,90.1868,90.323,123300.0
2014-04-30 09:30:00,92.7,92.75,91.8,92.4,35200.0,90.1285,90.1771,89.2535,89.8368,35200.0
2014-04-30 09:40:00,92.3,93.21,92.3,92.96,53400.0,89.7396,90.6244,89.7396,90.3813,53400.0
2014-04-30 09:50:00,92.93,93.1,92.43,92.94,46100.0,90.3521,90.5174,89.866,90.3619,46100.0
2014-04-30 10:00:00,92.86,92.9,92.25,92.77,29400.0,90.2841,90.323,89.691,90.1966,29400.0
2014-04-30 10:10:00,92.83,93.02,92.48,92.97,28700.0,90.2549,90.4396,89.9146,90.391,28700.0
2014-04-30 10:20:00,93.06,93.21,92.84,93.04,31100.0,90.4785,90.6244,90.2646,90.4591,31100.0
2014-04-30 10:30:00,93.0,93.23,93.0,93.2,24700.0,90.4202,90.6438,90.4202,90.6146,24700.0
2014-04-30 10:40:00,93.16,93.49,93.08,93.44,26300.0,90.5757,90.8966,90.498,90.848,26300.0
2014-04-30 10:50:00,93.44,93.8,93.32,93.42,113800.0,90.848,91.198,90.7313,90.8285,113800.0
2014-04-30 11:00:00,93.39,93.44,93.25,93.29,24300.0,90.7994,90.848,90.6633,90.7021,24300.0
2014-04-30 11:10:00,93.23,93.23,92.87,93.1,42100.0,90.6438,90.6438,90.2938,90.5174,42100.0
2014-04-30 11:20:00,93.08,93.31,93.08,93.16,20600.0,90.498,90.7216,90.498,90.5757,20600.0
2014-04-30 11:30:00,93.16,93.18,92.9,92.91,21800.0,90.5757,90.5952,90.323,90.3327,21800.0
2014-04-30 11:40:00,92.93,93.07,92.9,92.95,30700.0,90.3521,90.4882,90.323,90.3716,30700.0
2014-04-30 11:50:00,92.98,93.01,92.63,92.63,23200.0,90.4007,90.4299,90.0605,90.0605,23200.0
2014-04-30 12:00:00,92.62,92.69,92.53,92.67,19100.0,90.0507,90.1188,89.9632,90.0993,19100.0
2014-04-30 12:10:00,92.69,92.89,92.6,92.72,16500.0,90.1188,90.3132,90.0313,90.148,16500.0
2014-04-30 12:20:00,92.72,92.72,92.39,92.62,16300.0,90.148,90.148,89.8271,90.0507,16300.0
2014-04-30 12:30:00,92.63,92.77,92.55,92.65,13400.0,90.0605,90.1966,89.9827,90.0799,13400.0
2014-04-30 12:40:00,92.7,92.7,92.49,92.62,10600.0,90.1285,90.1285,89.9243,90.0507,10600.0
2014-04-30 12:50:00,92.57,92.9,92.52,92.86,13100.0,90.0021,90.323,89.9535,90.2841,13100.0
2014-04-30 13:00:00,92.9,92.97,92.87,92.97,14000.0,90.323,90.391,90.2938,90.391,14000.0
2014-04-30 13:10:00,92.98,93.02,92.82,92.87,15900.0,90.4007,90.4396,90.2452,90.2938,15900.0
2014-04-30 13:20:00,92.81,93.12,92.81,93.06,18900.0,90.2355,90.5369,90.2355,90.4785,18900.0
2014-04-30 13:30:00,93.04,93.06,92.96,92.98,19700.0,90.4591,90.4785,90.3813,90.4007,19700.0
2014-04-30 13:40:00,92.91,93.06,92.79,92.82,23300.0,90.3327,90.4785,90.216,90.2452,23300.0
2014-04-30 13:50:00,92.82,92.91,92.79,92.84,13000.0,90.2452,90.3327,90.216,90.2646,13000.0
2014-04-30 14:00:00,92.81,93.41,92.64,93.23,30400.0,90.2355,90.8188,90.0702,90.6438,30400.0
2014-04-30 14:10:00,93.23,93.23,92.66,93.16,28200.0,90.6438,90.6438,90.0896,90.5757,28200.0
2014-04-30 14:20:00,93.18,93.31,93.02,93.03,20000.0,90.5952,90.7216,90.4396,90.4494,20000.0
2014-04-30 14:30:00,93.04,93.24,92.97,93.0,29600.0,90.4591,90.6535,90.391,90.4202,29600.0
2014-04-30 14:40:00,93.0,93.59,92.98,93.59,35100.0,90.4202,90.9938,90.4007,90.9938,35100.0
2014-04-30 14:50:00,93.61,93.83,93.42,93.53,47300.0,91.0133,91.2272,90.8285,90.9355,47300.0
2014-04-30 15:00:00,93.55,93.71,93.26,93.26,22200.0,90.9549,91.1105,90.673,90.673,22200.0
2014-04-30 15:10:00,93.18,93.36,92.97,93.18,35800.0,90.5952,90.7702,90.391,90.5952,35800.0
2014-04-30 15:20:00,93.25,93.4,93.1,93.39,28500.0,90.6633,90.8091,90.5174,90.7994,28500.0
2014-04-30 15:30:00,93.39,93.69,93.39,93.67,53300.0,90.7994,91.091,90.7994,91.0716,53300.0
2014-04-30 15:40:00,93.67,93.67,93.3,93.43,74800.0,91.0716,91.0716,90.7119,90.8383,74800.0
2014-04-30 15:50:00,93.44,93.83,93.44,93.83,148900.0,90.848,91.2272,90.848,91.2272,148900.0
2014-05-01 09:30:00,94.29,94.87,93.87,94.75,42800.0,91.6744,92.2383,91.2661,92.1216,42800.0
2014-05-01 09:40:00,94.71,95.73,94.57,95.17,76400.0,92.0828,93.0745,91.9466,92.53,76400.0
2014-05-01 09:50:00,95.17,95.32,94.61,94.87,79700.0,92.53,92.6758,91.9855,92.2383,79700.0
2014-05-01 10:00:00,94.88,95.01,94.55,94.84,59600.0,92.248,92.3744,91.9272,92.2091,59600.0
2014-05-01 10:10:00,94.78,94.96,94.3,94.78,55800.0,92.1508,92.3258,91.6841,92.1508,55800.0
2014-05-01 10:20:00,94.76,95.31,94.42,95.14,27900.0,92.1314,92.6661,91.8008,92.5008,27900.0
2014-05-01 10:30:00,95.18,95.39,95.08,95.39,48000.0,92.5397,92.7439,92.4425,92.7439,48000.0
2014-05-01 10:40:00,95.4,95.78,95.37,95.75,42200.0,92.7536,93.1231,92.7244,93.0939,42200.0
2014-05-01 10:50:00,95.78,95.98,95.41,95.41,111600.0,93.1231,93.3175,92.7633,92.7633,111600.0
2014-05-01 11:00:00,95.35,95.49,95.05,95.05,15000.0,92.705,92.8411,92.4133,92.4133,15000.0
2014-05-01 11:10:00,95.08,95.22,94.96,95.22,18600.0,92.4425,92.5786,92.3258,92.5786,18600.0
2014-05-01 11:20:00,95.24,95.56,95.0,95.54,23600.0,92.598,92.9092,92.3647,92.8897,23600.0
2014-05-01 11:30:00,95.54,95.99,95.53,95.86,26800.0,92.8897,93.3272,92.88,93.2009,26800.0
2014-05-01 11:40:00,95.9,95.9,95.58,95.68,22700.0,93.2397,93.2397,92.9286,93.0258,22700.0
2014-05-01 11:50:00,95.73,95.73,95.19,95.23,24400.0,93.0745,93.0745,92.5494,92.5883,24400.0
2014-05-01 12:00:00,95.21,95.38,94.97,95.14,24500.0,92.5689,92.7342,92.3355,92.5008,24500.0
2014-05-01 12:10:00,95.15,95.3,94.94,94.94,19200.0,92.5105,92.6564,92.3064,92.3064,19200.0
2014-05-01 12:20:00,94.99,95.32,94.91,95.29,35100.0,92.355,92.6758,92.2772,92.6467,35100.0
2014-05-01 12:30:00,95.33,95.42,95.2,95.24,71000.0,92.6856,92.7731,92.5592,92.598,71000.0
2014-05-01 12:40:00,95.22,95.4,94.91,94.95,48100.0,92.5786,92.7536,92.2772,92.3161,48100.0
2014-05-01 12:50:00,95.0,95.23,94.9,95.09,16900.0,92.3647,92.5883,92.2675,92.4522,16900.0
2014-05-01 13:00:00,95.1,95.15,94.83,94.89,22300.0,92.4619,92.5105,92.1994,92.2578,22300.0
2014-05-01 13:10:00,94.85,94.85,94.23,94.28,28300.0,92.2189,92.2189,91.6161,91.6647,28300.0
2014-05-01 13:20:00,94.25,94.72,94.21,94.6,24200.0,91.6355,92.0925,91.5966,91.9758,24200.0
2014-05-01 13:30:00,94.55,94.55,94.32,94.39,17000.0,91.9272,91.9272,91.7036,91.7716,17000.0
2014-05-01 13:40:00,94.37,94.37,93.98,94.03,23900.0,91.7522,91.7522,91.373,91.4216,23900.0
2014-05-01 13:50:00,93.99,93.99,93.46,93.64,24100.0,91.3827,91.3827,90.8674,91.0424,24100.0
2014-05-01 14:00:00,93.66,94.02,93.64,94.02,30500.0,91.0619,91.4119,91.0424,91.4119,30500.0
2014-05-01 14:10:00,94.11,94.16,93.69,93.69,19800.0,91.4994,91.548,91.091,91.091,19800.0
2014-05-01 14:20:00,93.72,93.86,93.63,93.78,32800.0,91.1202,91.2563,91.0327,91.1785,32800.0
2014-05-01 14:30:00,93.75,93.98,93.52,93.53,32200.0,91.1494,91.373,90.9258,90.9355,32200.0
2014-05-01 14:40:00,93.58,93.61,93.24,93.48,26900.0,90.9841,91.0133,90.6535,90.8869,26900.0
2014-05-01 14:50:00,93.5,93.52,93.33,93.41,33300.0,90.9063,90.9258,90.741,90.8188,33300.0
2014-05-01 15:00:00,93.37,93.42,93.25,93.25,19300.0,90.7799,90.8285,90.6633,90.6633,19300.0
2014-05-01 15:10:00,93.27,93.55,93.18,93.37,47800.0,90.6827,90.9549,90.5952,90.7799,47800.0
2014-05-01 15:20:00,93.36,93.49,93.15,93.25,49900.0,90.7702,90.8966,90.566,90.6633,49900.0
2014-05-01 15:30:00,93.27,93.34,93.16,93.21,57700.0,90.6827,90.7508,90.5757,90.6244,57700.0
2014-05-01 15:40:00,93.26,93.31,92.97,93.0,80200.0,90.673,90.7216,90.391,90.4202,80200.0
2014-05-01 15:50:00,93.0,93.33,93.0,93.17,162700.0,90.4202,90.741,90.4202,90.5855,162700.0
2014-05-02 09:30:00,93.16,93.75,92.56,93.56,65400.0,90.5757,91.1494,89.9924,90.9647,65400.0
2014-05-02 09:40:00,93.78,93.9,93.05,93.14,112400.0,91.1785,91.2952,90.4688,90.5563,112400.0
2014-05-02 09:50:00,93.14,93.62,93.04,93.53,48100.0,90.5563,91.023,90.4591,90.9355,48100.0
2014-05-02 10:00:00,93.52,94.41,93.3,94.39,33200.0,90.9258,91.7911,90.7119,91.7716,33200.0
2014-05-02 10:10:00,94.29,94.51,94.05,94.06,34600.0,91.6744,91.8883,91.4411,91.4508,34600.0
2014-05-02 10:20:00,94.05,94.36,93.86,94.07,27600.0,91.4411,91.7425,91.2563,91.4605,27600.0
2014-05-02 10:30:00,94.07,94.17,93.95,93.96,72600.0,91.4605,91.5577,91.3438,91.3536,72600.0
2014-05-02 10:40:00,93.91,94.02,93.13,93.19,33100.0,91.3049,91.4119,90.5466,90.6049,33100.0
2014-05-02 10:50:00,93.11,93.98,92.98,93.9,44300.0,90.5271,91.373,90.4007,91.2952,44300.0
2014-05-02 11:00:00,93.85,94.37,93.72,94.29,37700.0,91.2466,91.7522,91.1202,91.6744,37700.0
2014-05-02 11:10:00,94.24,94.31,93.76,94.31,28600.0,91.6258,91.6938,91.1591,91.6938,28600.0
2014-05-02 11:20:00,94.27,94.27,93.87,93.97,22300.0,91.655,91.655,91.2661,91.3633,22300.0
2014-05-02 11:30:00,94.04,94.43,93.99,94.01,34700.0,91.4313,91.8105,91.3827,91.4022,34700.0
2014-05-02 11:40:00,94.02,94.03,93.54,93.82,46100.0,91.4119,91.4216,90.9452,91.2174,46100.0
2014-05-02 11:50:00,93.74,93.95,93.66,93.66,20700.0,91.1397,91.3438,91.0619,91.0619,20700.0
2014-05-02 12:00:00,93.68,93.77,93.4,93.67,12600.0,91.0813,91.1688,90.8091,91.0716,12600.0
2014-05-02 12:10:00,93.67,93.86,93.66,93.81,14300.0,91.0716,91.2563,91.0619,91.2077,14300.0
2014-05-02 12:20:00,93.84,93.91,93.75,93.79,14800.0,91.2369,91.3049,91.1494,91.1883,14800.0
2014-05-02 12:30:00,93.83,94.04,93.77,94.02,6900.0,91.2272,91.4313,91.1688,91.4119,6900.0
2014-05-02 12:40:00,94.02,94.09,93.96,94.06,8500.0,91.4119,91.4799,91.3536,91.4508,8500.0
2014-05-02 12:50:00,94.03,94.08,93.93,94.08,6700.0,91.4216,91.4702,91.3244,91.4702,6700.0
2014-05-02 13:00:00,94.09,94.26,93.93,93.93,18300.0,91.4799,91.6452,91.3244,91.3244,18300.0
2014-05-02 13:10:00,93.94,94.09,93.82,94.05,11500.0,91.3341,91.4799,91.2174,91.4411,11500.0
2014-05-02 13:20:00,94.02,94.07,93.81,93.81,17500.0,91.4119,91.4605,91.2077,91.2077,17500.0
2014-05-02 13:30:00,93.76,94.22,93.73,94.14,29300.0,91.1591,91.6063,91.1299,91.5286,29300.0
2014-05-02 13:40:00,94.08,94.21,93.96,94.12,18600.0,91.4702,91.5966,91.3536,91.5091,18600.0
2014-05-02 13:50:00,94.12,94.14,93.99,94.07,7800.0,91.5091,91.5286,91.3827,91.4605,7800.0
2014-05-02 14:00:00,94.01,94.04,93.85,93.85,17600.0,91.4022,91.4313,91.2466,91.2466,17600.0
2014-05-02 14:10:00,93.82,94.12,93.82,94.12,13300.0,91.2174,91.5091,91.2174,91.5091,13300.0
2014-05-02 14:20:00,94.17,94.21,94.04,94.05,10300.0,91.5577,91.5966,91.4313,91.4411,10300.0
2014-05-02 14:30:00,94.06,94.5,94.05,94.2,31100.0,91.4508,91.8786,91.4411,91.5869,31100.0
2014-05-02 14:40:00,94.23,94.33,94.14,94.26,17800.0,91.6161,91.7133,91.5286,91.6452,17800.0
2014-05-02 14:50:00,94.28,94.38,94.26,94.33,16000.0,91.6647,91.7619,91.6452,91.7133,16000.0
2014-05-02 15:00:00,94.33,94.53,94.27,94.53,21400.0,91.7133,91.9077,91.655,91.9077,21400.0
2014-05-02 15:10:00,94.54,94.54,94.21,94.21,20700.0,91.9175,91.9175,91.5966,91.5966,20700.0
2014-05-02 15:20:00,94.2,94.21,93.94,93.94,24600.0,91.5869,91.5966,91.3341,91.3341,24600.0
2014-05-02 15:30:00,93.94,93.99,93.88,93.89,32200.0,91.3341,91.3827,91.2758,91.2855,32200.0
2014-05-02 15:40:00,93.89,94.06,93.89,94.03,42200.0,91.2855,91.4508,91.2855,91.4216,42200.0
2014-05-02 15:50:00,94.04,94.2,93.92,93.94,103100.0,91.4313,91.5869,91.3147,91.3341,103100.0
2014-05-05 09:30:00,93.39,93.43,92.56,93.05,42700.0,90.7994,90.8383,89.9924,90.4688,42700.0
2014-05-05 09:40:00,92.91,93.63,92.84,93.09,24500.0,90.3327,91.0327,90.2646,90.5077,24500.0
2014-05-05 09:50:00,93.07,94.0,93.07,93.95,27900.0,90.4882,91.3924,90.4882,91.3438,27900.0
2014-05-05 10:00:00,94.0,94.13,93.53,93.78,16900.0,91.3924,91.5188,90.9355,91.1785,16900.0
2014-05-05 10:10:00,93.81,94.39,93.73,94.39,25200.0,91.2077,91.7716,91.1299,91.7716,25200.0
2014-05-05 10:20:00,94.45,94.59,94.09,94.16,22200.0,91.83,91.9661,91.4799,91.548,22200.0
2014-05-05 10:30:00,94.18,94.35,94.1,94.28,73400.0,91.5675,91.7327,91.4897,91.6647,73400.0
2014-05-05 10:40:00,94.28,94.84,94.27,94.29,104200.0,91.6647,92.2091,91.655,91.6744,104200.0
2014-05-05 10:50:00,94.26,94.85,94.26,94.71,45900.0,91.6452,92.2189,91.6452,92.0828,45900.0
2014-05-05 11:00:00,94.72,94.72,94.27,94.45,14400.0,92.0925,92.0925,91.655,91.83,14400.0
2014-05-05 11:10:00,94.46,94.65,94.4,94.53,16700.0,91.8397,92.0244,91.7814,91.9077,16700.0
2014-05-05 11:20:00,94.55,94.73,94.48,94.59,13900.0,91.9272,92.1022,91.8591,91.9661,13900.0
2014-05-05 11:30:00,94.64,94.76,94.56,94.72,14300.0,92.0147,92.1314,91.9369,92.0925,14300.0
2014-05-05 11:40:00,94.72,94.86,94.49,94.73,11800.0,92.0925,92.2286,91.8689,92.1022,11800.0
2014-05-05 11:50:00,94.72,94.78,94.51,94.51,22200.0,92.0925,92.1508,91.8883,91.8883,22200.0
2014-05-05 12:00:00,94.59,94.61,94.32,94.32,16000.0,91.9661,91.9855,91.7036,91.7036,16000.0
2014-05-05 12:10:00,94.26,94.54,94.22,94.48,25600.0,91.6452,91.9175,91.6063,91.8591,25600.0
2014-05-05 12:20:00,94.47,94.54,94.36,94.36,10300.0,91.8494,91.9175,91.7425,91.7425,10300.0
2014-05-05 12:30:00,94.4,94.41,94.09,94.1,81500.0,91.7814,91.7911,91.4799,91.4897,81500.0
2014-05-05 12:40:00,94.09,94.25,94.02,94.23,40800.0,91.4799,91.6355,91.4119,91.6161,40800.0
2014-05-05 12:50:00,94.2,94.28,94.11,94.11,14400.0,91.5869,91.6647,91.4994,91.4994,14400.0
2014-05-05 13:00:00,94.14,94.2,94.1,94.12,12600.0,91.5286,91.5869,91.4897,91.5091,12600.0
2014-05-05 13:10:00,94.09,94.12,93.95,94.05,23200.0,91.4799,91.5091,91.3438,91.4411,23200.0
2014-05-05 13:20:00,94.03,94.22,94.0,94.1,14500.0,91.4216,91.6063,91.3924,91.4897,14500.0
2014-05-05 13:30:00,94.1,94.15,94.03,94.03,9400.0,91.4897,91.5383,91.4216,91.4216,9400.0
2014-05-05 13:40:00,94.05,94.2,94.05,94.2,13000.0,91.4411,91.5869,91.4411,91.5869,13000.0
2014-05-05 13:50:00,94.17,94.22,94.08,94.13,13400.0,91.5577,91.6063,91.4702,91.5188,13400.0
2014-05-05 14:00:00,94.18,94.2,94.11,94.18,13200.0,91.5675,91.5869,91.4994,91.5675,13200.0
2014-05-05 14:10:00,94.17,94.21,94.08,94.18,11100.0,91.5577,91.5966,91.4702,91.5675,11100.0
2014-05-05 14:20:00,94.18,94.21,94.11,94.12,16900.0,91.5675,91.5966,91.4994,91.5091,16900.0
2014-05-05 14:30:00,94.13,94.22,94.06,94.22,20300.0,91.5188,91.6063,91.4508,91.6063,20300.0
2014-05-05 14:40:00,94.25,94.54,94.23,94.51,20100.0,91.6355,91.9175,91.6161,91.8883,20100.0
2014-05-05 14:50:00,94.57,94.57,94.41,94.53,14200.0,91.9466,91.9466,91.7911,91.9077,14200.0
2014-05-05 15:00:00,94.5,94.51,94.39,94.45,18500.0,91.8786,91.8883,91.7716,91.83,18500.0
2014-05-05 15:10:00,94.45,94.54,94.43,94.49,16500.0,91.83,91.9175,91.8105,91.8689,16500.0
2014-05-05 15:20:00,94.48,94.49,94.37,94.49,13700.0,91.8591,91.8689,91.7522,91.8689,13700.0
2014-05-05 15:30:00,94.48,94.52,94.38,94.38,18200.0,91.8591,91.898,91.7619,91.7619,18200.0
2014-05-05 15:40:00,94.4,94.43,94.33,94.35,29800.0,91.7814,91.8105,91.7133,91.7327,29800.0
2014-05-05 15:50:00,94.36,94.5,94.34,94.45,53900.0,91.7425,91.8786,91.723,91.83,53900.0
2014-05-06 09:30:00,93.9,94.03,93.54,93.79,41800.0,91.2952,91.4216,90.9452,91.1883,41800.0
2014-05-06 09:40:00,93.73,94.22,93.36,94.01,49300.0,91.1299,91.6063,90.7702,91.4022,49300.0
2014-05-06 09:50:00,93.97,94.14,93.65,94.07,34000.0,91.3633,91.5286,91.0522,91.4605,34000.0
2014-05-06 10:00:00,94.06,94.16,93.55,93.66,78400.0,91.4508,91.548,90.9549,91.0619,78400.0
2014-05-06 10:10:00,93.61,93.96,93.56,93.8,56400.0,91.0133,91.3536,90.9647,91.198,56400.0
2014-05-06 10:20:00,93.85,94.27,93.76,94.19,30000.0,91.2466,91.655,91.1591,91.5772,30000.0
2014-05-06 10:30:00,94.24,94.49,94.24,94.35,18800.0,91.6258,91.8689,91.6258,91.7327,18800.0
2014-05-06 10:40:00,94.39,94.66,94.27,94.47,9000.0,91.7716,92.0341,91.655,91.8494,9000.0
2014-05-06 10:50:00,94.52,94.54,93.72,93.72,13000.0,91.898,91.9175,91.1202,91.1202,13000.0
2014-05-06 11:00:00,93.74,93.81,93.64,93.7,20300.0,91.1397,91.2077,91.0424,91.1008,20300.0
2014-05-06 11:10:00,93.66,94.22,93.63,94.18,16200.0,91.0619,91.6063,91.0327,91.5675,16200.0
2014-05-06 11:20:00,94.21,94.26,93.89,94.13,10200.0,91.5966,91.6452,91.2855,91.5188,10200.0
2014-05-06 11:30:00,94.17,94.2,93.89,94.17,12600.0,91.5577,91.5869,91.2855,91.5577,12600.0
2014-05-06 11:40:00,94.11,94.15,93.95,94.11,12600.0,91.4994,91.5383,91.3438,91.4994,12600.0
2014-05-06 11:50:00,94.09,94.27,94.0,94.23,15500.0,91.4799,91.655,91.3924,91.6161,15500.0
2014-05-06 12:00:00,94.25,94.41,94.17,94.4,28400.0,91.6355,91.7911,91.5577,91.7814,28400.0
2014-05-06 12:10:00,94.4,94.48,94.31,94.44,16000.0,91.7814,91.8591,91.6938,91.8202,16000.0
2014-05-06 12:20:00,94.45,94.45,94.23,94.37,13600.0,91.83,91.83,91.6161,91.7522,13600.0
2014-05-06 12:30:00,94.32,94.46,94.28,94.4,11100.0,91.7036,91.8397,91.6647,91.7814,11100.0
2014-05-06 12:40:00,94.42,94.42,94.13,94.14,16800.0,91.8008,91.8008,91.5188,91.5286,16800.0
2014-05-06 12:50:00,94.12,94.34,94.1,94.29,42000.0,91.5091,91.723,91.4897,91.6744,42000.0
2014-05-06 13:00:00,94.24,94.24,93.96,93.96,12400.0,91.6258,91.6258,91.3536,91.3536,12400.0
2014-05-06 13:10:00,93.95,94.17,93.91,94.17,10200.0,91.3438,91.5577,91.3049,91.5577,10200.0
2014-05-06 13:20:00,94.17,94.17,93.79,93.86,17200.0,91.5577,91.5577,91.1883,91.2563,17200.0
2014-05-06 13:30:00,93.83,94.04,93.73,93.73,66600.0,91.2272,91.4313,91.1299,91.1299,66600.0
2014-05-06 13:40:00,93.74,93.75,93.35,93.64,41200.0,91.1397,91.1494,90.7605,91.0424,41200.0
2014-05-06 13:50:00,93.65,93.73,93.52,93.52,17500.0,91.0522,91.1299,90.9258,90.9258,17500.0
2014-05-06 14:00:00,93.46,93.59,93.33,93.5,35300.0,90.8674,90.9938,90.741,90.9063,35300.0
2014-05-06 14:10:00,93.5,93.72,93.44,93.65,44000.0,90.9063,91.1202,90.848,91.0522,44000.0
2014-05-06 14:20:00,93.65,93.66,93.43,93.55,17700.0,91.0522,91.0619,90.8383,90.9549,17700.0
2014-05-06 14:30:00,93.56,93.63,93.48,93.63,26500.0,90.9647,91.0327,90.8869,91.0327,26500.0
2014-05-06 14:40:00,93.57,93.83,93.57,93.61,14400.0,90.9744,91.2272,90.9744,91.0133,14400.0
2014-05-06 14:50:00,93.57,93.68,93.55,93.64,13300.0,90.9744,91.0813,90.9549,91.0424,13300.0
2014-05-06 15:00:00,93.63,93.69,93.59,93.62,38500.0,91.0327,91.091,90.9938,91.023,38500.0
2014-05-06 15:10:00,93.63,93.91,93.54,93.9,16500.0,91.0327,91.3049,90.9452,91.2952,16500.0
2014-05-06 15:20:00,93.84,93.97,93.74,93.76,19500.0,91.2369,91.3633,91.1397,91.1591,19500.0
2014-05-06 15:30:00,93.77,93.77,93.71,93.74,38500.0,91.1688,91.1688,91.1105,91.1397,38500.0
2014-05-06 15:40:00,93.73,93.74,93.49,93.5,45000.0,91.1299,91.1397,90.8966,90.9063,45000.0
2014-05-06 15:50:00,93.5,93.5,93.4,93.43,102300.0,90.9063,90.9063,90.8091,90.8383,102300.0
2014-05-07 09:30:00,94.31,94.7,94.02,94.17,32800.0,91.6938,92.073,91.4119,91.5577,32800.0
2014-05-07 09:40:00,94.25,94.29,93.81,94.29,32000.0,91.6355,91.6744,91.2077,91.6744,32000.0
2014-05-07 09:50:00,94.38,94.39,93.6,93.63,42300.0,91.7619,91.7716,91.0035,91.0327,42300.0
2014-05-07 10:00:00,93.63,94.26,93.25,93.29,35900.0,91.0327,91.6452,90.6633,90.7021,35900.0
2014-05-07 10:10:00,93.25,93.27,92.75,93.24,73600.0,90.6633,90.6827,90.1771,90.6535,73600.0
2014-05-07 10:20:00,93.25,93.38,92.92,93.38,21600.0,90.6633,90.7896,90.3424,90.7896,21600.0
2014-05-07 10:30:00,93.33,93.82,93.14,93.59,38500.0,90.741,91.2174,90.5563,90.9938,38500.0
2014-05-07 10:40:00,93.65,93.72,92.97,93.23,25900.0,91.0522,91.1202,90.391,90.6438,25900.0
2014-05-07 10:50:00,93.19,93.33,92.73,92.75,27000.0,90.6049,90.741,90.1577,90.1771,27000.0
2014-05-07 11:00:00,92.71,92.71,92.44,92.68,34800.0,90.1382,90.1382,89.8757,90.1091,34800.0
2014-05-07 11:10:00,92.71,92.96,92.59,92.66,46000.0,90.1382,90.3813,90.0216,90.0896,46000.0
2014-05-07 11:20:00,92.68,92.8,92.52,92.76,27800.0,90.1091,90.2257,89.9535,90.1868,27800.0
2014-05-07 11:30:00,92.74,93.23,92.68,93.16,19800.0,90.1674,90.6438,90.1091,90.5757,19800.0
2014-05-07 11:40:00,93.23,93.81,93.17,93.57,19200.0,90.6438,91.2077,90.5855,90.9744,19200.0
2014-05-07 11:50:00,93.58,93.88,93.51,93.53,28900.0,90.9841,91.2758,90.916,90.9355,28900.0
2014-05-07 12:00:00,93.48,93.54,93.12,93.15,34100.0,90.8869,90.9452,90.5369,90.566,34100.0
2014-05-07 12:10:00,93.14,93.41,93.08,93.41,42300.0,90.5563,90.8188,90.498,90.8188,42300.0
2014-05-07 12:20:00,93.41,93.53,93.26,93.36,19900.0,90.8188,90.9355,90.673,90.7702,19900.0
2014-05-07 12:30:00,93.4,93.46,93.16,93.25,15400.0,90.8091,90.8674,90.5757,90.6633,15400.0
2014-05-07 12:40:00,93.32,93.32,92.82,92.93,12100.0,90.7313,90.7313,90.2452,90.3521,12100.0
2014-05-07 12:50:00,92.97,93.07,92.7,92.77,11500.0,90.391,90.4882,90.1285,90.1966,11500.0
2014-05-07 13:00:00,92.71,92.95,92.57,92.58,15300.0,90.1382,90.3716,90.0021,90.0118,15300.0
2014-05-07 13:10:00,92.55,92.87,92.52,92.77,44500.0,89.9827,90.2938,89.9535,90.1966,44500.0
2014-05-07 13:20:00,92.73,92.74,92.48,92.52,17700.0,90.1577,90.1674,89.9146,89.9535,17700.0
2014-05-07 13:30:00,92.51,92.83,92.49,92.6,37600.0,89.9438,90.2549,89.9243,90.0313,37600.0
2014-05-07 13:40:00,92.59,92.63,92.41,92.41,16200.0,90.0216,90.0605,89.8466,89.8466,16200.0
2014-05-07 13:50:00,92.37,92.51,92.24,92.25,21600.0,89.8077,89.9438,89.6813,89.691,21600.0
2014-05-07 14:00:00,92.24,92.49,92.15,92.42,20600.0,89.6813,89.9243,89.5938,89.8563,20600.0
2014-05-07 14:10:00,92.44,92.73,92.37,92.59,23300.0,89.8757,90.1577,89.8077,90.0216,23300.0
2014-05-07 14:20:00,92.56,92.74,92.4,92.74,17700.0,89.9924,90.1674,89.8368,90.1674,17700.0
2014-05-07 14:30:00,92.78,92.92,92.68,92.73,21200.0,90.2063,90.3424,90.1091,90.1577,21200.0
2014-05-07 14:40:00,92.78,93.11,92.66,92.75,48100.0,90.2063,90.5271,90.0896,90.1771,48100.0
2014-05-07 14:50:00,92.71,92.94,92.62,92.93,19900.0,90.1382,90.3619,90.0507,90.3521,19900.0
2014-05-07 15:00:00,92.93,92.94,92.64,92.87,26500.0,90.3521,90.3619,90.0702,90.2938,26500.0
2014-05-07 15:10:00,92.89,92.9,92.69,92.71,26200.0,90.3132,90.323,90.1188,90.1382,26200.0
2014-05-07 15:20:00,92.72,92.84,92.55,92.78,29800.0,90.148,90.2646,89.9827,90.2063,29800.0
2014-05-07 15:30:00,92.8,93.02,92.79,93.02,37900.0,90.2257,90.4396,90.216,90.4396,37900.0
2014-05-07 15:40:00,93.04,93.23,92.97,93.14,73800.0,90.4591,90.6438,90.391,90.5563,73800.0
2014-05-07 15:50:00,93.18,93.36,93.13,93.33,136000.0,90.5952,90.7702,90.5466,90.741,136000.0
2014-05-08 09:30:00,93.17,94.07,92.59,94.07,30000.0,90.5855,91.4605,90.0216,91.4605,30000.0
2014-05-08 09:40:00,94.1,94.4,93.98,94.3,19500.0,91.4897,91.7814,91.373,91.6841,19500.0
2014-05-08 09:50:00,94.32,94.65,93.9,94.32,26100.0,91.7036,92.0244,91.2952,91.7036,26100.0
2014-05-08 10:00:00,94.36,95.11,94.36,94.88,57200.0,91.7425,92.4717,91.7425,92.248,57200.0
2014-05-08 10:10:00,94.87,95.41,94.87,95.08,34300.0,92.2383,92.7633,92.2383,92.4425,34300.0
2014-05-08 10:20:00,95.15,95.27,94.9,94.9,16600.0,92.5105,92.6272,92.2675,92.2675,16600.0
2014-05-08 10:30:00,94.88,95.0,94.69,94.85,36600.0,92.248,92.3647,92.0633,92.2189,36600.0
2014-05-08 10:40:00,94.88,95.12,94.48,94.78,52100.0,92.248,92.4814,91.8591,92.1508,52100.0
2014-05-08 10:50:00,94.77,94.97,94.51,94.73,136700.0,92.1411,92.3355,91.8883,92.1022,136700.0
2014-05-08 11:00:00,94.76,95.27,94.62,95.25,48900.0,92.1314,92.6272,91.9952,92.6078,48900.0
2014-05-08 11:10:00,95.27,95.41,94.8,95.04,52900.0,92.6272,92.7633,92.1703,92.4036,52900.0
2014-05-08 11:20:00,95.04,95.13,94.79,94.89,20300.0,92.4036,92.4911,92.1605,92.2578,20300.0
2014-05-08 11:30:00,94.86,95.05,94.71,94.71,17600.0,92.2286,92.4133,92.0828,92.0828,17600.0
2014-05-08 11:40:00,94.68,95.11,94.68,95.11,6100.0,92.0536,92.4717,92.0536,92.4717,6100.0
2014-05-08 11:50:00,95.21,95.37,94.76,94.78,16900.0,92.5689,92.7244,92.1314,92.1508,16900.0
2014-05-08 12:00:00,94.74,95.04,94.69,94.95,25900.0,92.1119,92.4036,92.0633,92.3161,25900.0
2014-05-08 12:10:00,94.96,95.07,94.81,94.81,23900.0,92.3258,92.4328,92.18,92.18,23900.0
2014-05-08 12:20:00,94.81,95.03,94.73,95.0,13700.0,92.18,92.3939,92.1022,92.3647,13700.0
2014-05-08 12:30:00,95.0,95.1,94.95,95.03,8500.0,92.3647,92.4619,92.3161,92.3939,8500.0
2014-05-08 12:40:00,95.0,95.03,94.94,94.95,28400.0,92.3647,92.3939,92.3064,92.3161,28400.0
2014-05-08 12:50:00,94.95,94.99,94.61,94.79,40300.0,92.3161,92.355,91.9855,92.1605,40300.0
2014-05-08 13:00:00,94.81,94.99,94.65,94.87,15000.0,92.18,92.355,92.0244,92.2383,15000.0
2014-05-08 13:10:00,94.87,94.89,94.43,94.52,21600.0,92.2383,92.2578,91.8105,91.898,21600.0
2014-05-08 13:20:00,94.51,94.56,94.15,94.41,40300.0,91.8883,91.9369,91.5383,91.7911,40300.0
2014-05-08 13:30:00,94.38,94.4,94.01,94.18,20100.0,91.7619,91.7814,91.4022,91.5675,20100.0
2014-05-08 13:40:00,94.15,94.27,94.01,94.09,17000.0,91.5383,91.655,91.4022,91.4799,17000.0
2014-05-08 13:50:00,94.03,94.15,93.88,93.92,14800.0,91.4216,91.5383,91.2758,91.3147,14800.0
2014-05-08 14:00:00,93.99,94.05,93.66,93.68,35700.0,91.3827,91.4411,91.0619,91.0813,35700.0
2014-05-08 14:10:00,93.69,93.9,93.44,93.89,44700.0,91.091,91.2952,90.848,91.2855,44700.0
2014-05-08 14:20:00,93.9,93.96,93.65,93.83,20000.0,91.2952,91.3536,91.0522,91.2272,20000.0
2014-05-08 14:30:00,93.83,94.15,93.77,93.96,75900.0,91.2272,91.5383,91.1688,91.3536,75900.0
2014-05-08 14:40:00,93.97,94.03,93.57,93.73,148900.0,91.3633,91.4216,90.9744,91.1299,148900.0
2014-05-08 14:50:00,93.76,94.02,93.49,93.53,147200.0,91.1591,91.4119,90.8966,90.9355,147200.0
2014-05-08 15:00:00,93.54,93.54,92.92,93.01,67100.0,90.9452,90.9452,90.3424,90.4299,67100.0
2014-05-08 15:10:00,92.97,93.21,92.88,93.04,27000.0,90.391,90.6244,90.3035,90.4591,27000.0
2014-05-08 15:20:00,93.09,93.37,93.07,93.12,43500.0,90.5077,90.7799,90.4882,90.5369,43500.0
2014-05-08 15:30:00,93.08,93.29,92.94,93.02,28700.0,90.498,90.7021,90.3619,90.4396,28700.0
2014-05-08 15:40:00,92.99,93.12,92.84,92.88,46500.0,90.4105,90.5369,90.2646,90.3035,46500.0
2014-05-08 15:50:00,92.88,93.04,92.79,92.9,109200.0,90.3035,90.4591,90.216,90.323,109200.0
2014-05-09 09:30:00,92.71,93.02,91.89,92.05,32400.0,90.1382,90.4396,89.341,89.4965,32400.0
2014-05-09 09:40:00,92.05,92.15,91.29,92.07,51700.0,89.4965,89.5938,88.7576,89.516,51700.0
2014-05-09 09:50:00,92.07,92.77,91.61,92.17,35100.0,89.516,90.1966,89.0687,89.6132,35100.0
2014-05-09 10:00:00,92.09,92.75,92.05,92.29,56600.0,89.5354,90.1771,89.4965,89.7299,56600.0
2014-05-09 10:10:00,92.29,93.33,92.19,93.07,28600.0,89.7299,90.741,89.6327,90.4882,28600.0
2014-05-09 10:20:00,93.0,93.15,92.68,92.68,32300.0,90.4202,90.566,90.1091,90.1091,32300.0
2014-05-09 10:30:00,92.67,92.86,92.4,92.53,31600.0,90.0993,90.2841,89.8368,89.9632,31600.0
2014-05-09 10:40:00,92.56,92.64,92.07,92.38,46300.0,89.9924,90.0702,89.516,89.8174,46300.0
2014-05-09 10:50:00,92.42,92.58,92.22,92.49,48300.0,89.8563,90.0118,89.6618,89.9243,48300.0
2014-05-09 11:00:00,92.45,92.52,91.9,91.91,36400.0,89.8854,89.9535,89.3507,89.3604,36400.0
2014-05-09 11:10:00,91.86,92.27,91.81,92.1,28000.0,89.3118,89.7104,89.2632,89.5452,28000.0
2014-05-09 11:20:00,92.1,92.27,92.03,92.24,11500.0,89.5452,89.7104,89.4771,89.6813,11500.0
2014-05-09 11:30:00,92.25,92.64,92.09,92.59,28100.0,89.691,90.0702,89.5354,90.0216,28100.0
2014-05-09 11:40:00,92.57,92.97,92.34,92.97,15000.0,90.0021,90.391,89.7785,90.391,15000.0
2014-05-09 11:50:00,92.89,92.95,92.6,92.6,13100.0,90.3132,90.3716,90.0313,90.0313,13100.0
2014-05-09 12:00:00,92.65,93.03,92.65,92.72,11600.0,90.0799,90.4494,90.0799,90.148,11600.0
2014-05-09 12:10:00,92.71,93.15,92.64,93.15,13700.0,90.1382,90.566,90.0702,90.566,13700.0
2014-05-09 12:20:00,93.18,93.21,92.82,92.97,12800.0,90.5952,90.6244,90.2452,90.391,12800.0
2014-05-09 12:30:00,92.96,93.66,92.96,93.63,15700.0,90.3813,91.0619,90.3813,91.0327,15700.0
2014-05-09 12:40:00,93.68,93.71,93.22,93.4,22800.0,91.0813,91.1105,90.6341,90.8091,22800.0
2014-05-09 12:50:00,93.38,93.54,93.34,93.36,15600.0,90.7896,90.9452,90.7508,90.7702,15600.0
2014-05-09 13:00:00,93.35,93.52,93.2,93.24,22300.0,90.7605,90.9258,90.6146,90.6535,22300.0
2014-05-09 13:10:00,93.33,93.33,93.04,93.13,15500.0,90.741,90.741,90.4591,90.5466,15500.0
2014-05-09 13:20:00,93.07,93.11,92.93,93.08,18000.0,90.4882,90.5271,90.3521,90.498,18000.0
2014-05-09 13:30:00,93.11,93.21,92.87,93.0,21700.0,90.5271,90.6244,90.2938,90.4202,21700.0
2014-05-09 13:40:00,93.02,93.04,92.68,92.68,21800.0,90.4396,90.4591,90.1091,90.1091,21800.0
2014-05-09 13:50:00,92.66,92.84,92.59,92.79,22200.0,90.0896,90.2646,90.0216,90.216,22200.0
2014-05-09 14:00:00,92.77,92.95,92.74,92.88,22100.0,90.1966,90.3716,90.1674,90.3035,22100.0
2014-05-09 14:10:00,92.94,92.97,92.55,92.61,16100.0,90.3619,90.391,89.9827,90.041,16100.0
2014-05-09 14:20:00,92.63,92.78,92.61,92.76,19100.0,90.0605,90.2063,90.041,90.1868,19100.0
2014-05-09 14:30:00,92.69,92.99,92.66,92.99,13000.0,90.1188,90.4105,90.0896,90.4105,13000.0
2014-05-09 14:40:00,92.99,93.0,92.84,92.94,15400.0,90.4105,90.4202,90.2646,90.3619,15400.0
2014-05-09 14:50:00,92.96,93.0,92.83,92.9,27400.0,90.3813,90.4202,90.2549,90.323,27400.0
2014-05-09 15:00:00,92.99,93.29,92.99,93.19,13600.0,90.4105,90.7021,90.4105,90.6049,13600.0
2014-05-09 15:10:00,93.19,93.27,93.0,93.16,19200.0,90.6049,90.6827,90.4202,90.5757,19200.0
2014-05-09 15:20:00,93.18,93.21,93.02,93.13,16700.0,90.5952,90.6244,90.4396,90.5466,16700.0
2014-05-09 15:30:00,93.12,93.22,92.95,93.22,27500.0,90.5369,90.6341,90.3716,90.6341,27500.0
2014-05-09 15:40:00,93.2,93.52,93.2,93.4,31900.0,90.6146,90.9258,90.6146,90.8091,31900.0
2014-05-09 15:50:00,93.4,93.48,93.38,93.47,70600.0,90.8091,90.8869,90.7896,90.8771,70600.0
2014-05-12 09:30:00,93.89,94.52,93.83,94.51,100800.0,91.2855,91.898,91.2272,91.8883,100800.0
2014-05-12 09:40:00,94.45,95.48,94.45,95.31,48300.0,91.83,92.8314,91.83,92.6661,48300.0
2014-05-12 09:50:00,95.4,95.62,95.17,95.43,34900.0,92.7536,92.9675,92.53,92.7828,34900.0
2014-05-12 10:00:00,95.5,95.62,95.07,95.37,48800.0,92.8508,92.9675,92.4328,92.7244,48800.0
2014-05-12 10:10:00,95.32,95.7,95.18,95.6,27300.0,92.6758,93.0453,92.5397,92.9481,27300.0
2014-05-12 10:20:00,95.63,95.95,95.63,95.86,92100.0,92.9772,93.2884,92.9772,93.2009,92100.0
2014-05-12 10:30:00,95.86,95.95,95.49,95.89,46000.0,93.2009,93.2884,92.8411,93.23,46000.0
2014-05-12 10:40:00,95.9,96.18,95.71,95.92,33800.0,93.2397,93.512,93.055,93.2592,33800.0
2014-05-12 10:50:00,95.87,95.87,95.48,95.74,24200.0,93.2106,93.2106,92.8314,93.0842,24200.0
2014-05-12 11:00:00,95.77,96.19,95.73,96.08,22300.0,93.1133,93.5217,93.0745,93.4147,22300.0
2014-05-12 11:10:00,96.07,96.27,95.91,96.19,25300.0,93.405,93.5995,93.2495,93.5217,25300.0
2014-05-12 11:20:00,96.19,96.27,96.09,96.16,48900.0,93.5217,93.5995,93.4245,93.4925,48900.0
2014-05-12 11:30:00,96.17,96.5,96.16,96.3,30200.0,93.5023,93.8231,93.4925,93.6286,30200.0
2014-05-12 11:40:00,96.3,96.57,96.28,96.41,25900.0,93.6286,93.8912,93.6092,93.7356,25900.0
2014-05-12 11:50:00,96.46,96.5,96.3,96.45,25000.0,93.7842,93.8231,93.6286,93.7745,25000.0
2014-05-12 12:00:00,96.41,96.53,96.35,96.42,14000.0,93.7356,93.8523,93.6773,93.7453,14000.0
2014-05-12 12:10:00,96.45,96.6,96.36,96.58,29300.0,93.7745,93.9203,93.687,93.9009,29300.0
2014-05-12 12:20:00,96.6,96.91,96.59,96.77,31500.0,93.9203,94.2217,93.9106,94.0856,31500.0
2014-05-12 12:30:00,96.78,96.79,96.48,96.5,21800.0,94.0953,94.1051,93.8037,93.8231,21800.0
2014-05-12 12:40:00,96.52,96.59,96.47,96.48,20200.0,93.8425,93.9106,93.7939,93.8037,20200.0
2014-05-12 12:50:00,96.49,96.61,96.45,96.46,19700.0,93.8134,93.93,93.7745,93.7842,19700.0
2014-05-12 13:00:00,96.47,96.58,96.44,96.57,12400.0,93.7939,93.9009,93.7648,93.8912,12400.0
2014-05-12 13:10:00,96.56,96.7,96.54,96.67,19100.0,93.8814,94.0175,93.862,93.9884,19100.0
2014-05-12 13:20:00,96.68,96.92,96.64,96.82,22900.0,93.9981,94.2314,93.9592,94.1342,22900.0
2014-05-12 13:30:00,96.82,96.99,96.75,96.95,20200.0,94.1342,94.2995,94.0662,94.2606,20200.0
2014-05-12 13:40:00,96.95,97.12,96.93,97.12,30200.0,94.2606,94.4259,94.2412,94.4259,30200.0
2014-05-12 13:50:00,97.12,97.43,97.11,97.22,43600.0,94.4259,94.7273,94.4162,94.5231,43600.0
2014-05-12 14:00:00,97.22,97.33,96.94,97.32,50200.0,94.5231,94.6301,94.2509,94.6203,50200.0
2014-05-12 14:10:00,97.33,97.45,97.29,97.34,46000.0,94.6301,94.7467,94.5912,94.6398,46000.0
2014-05-12 14:20:00,97.36,97.56,97.36,97.51,36900.0,94.6592,94.8537,94.6592,94.8051,36900.0
2014-05-12 14:30:00,97.49,97.51,97.29,97.48,42200.0,94.7856,94.8051,94.5912,94.7759,42200.0
2014-05-12 14:40:00,97.48,97.77,97.48,97.61,54300.0,94.7759,95.0579,94.7759,94.9023,54300.0
2014-05-12 14:50:00,97.6,97.79,97.54,97.76,24700.0,94.8926,95.0773,94.8342,95.0481,24700.0
2014-05-12 15:00:00,97.79,97.87,97.59,97.62,39100.0,95.0773,95.1551,94.8829,94.912,39100.0
2014-05-12 15:10:00,97.6,97.77,97.6,97.73,31700.0,94.8926,95.0579,94.8926,95.019,31700.0
2014-05-12 15:20:00,97.71,97.71,97.49,97.6,28300.0,94.9995,94.9995,94.7856,94.8926,28300.0
2014-05-12 15:30:00,97.6,97.73,97.6,97.68,41400.0,94.8926,95.019,94.8926,94.9704,41400.0
2014-05-12 15:40:00,97.67,97.73,97.47,97.6,71100.0,94.9606,95.019,94.7662,94.8926,71100.0
2014-05-12 15:50:00,97.6,97.72,97.47,97.67,105600.0,94.8926,95.0093,94.7662,94.9606,105600.0
2014-05-13 09:30:00,97.79,98.23,97.75,98.09,51000.0,95.0773,95.5051,95.0384,95.369,51000.0
2014-05-13 09:40:00,98.08,98.79,98.0,98.69,47100.0,95.3593,96.0496,95.2815,95.9523,47100.0
2014-05-13 09:50:00,98.65,98.75,98.23,98.27,67600.0,95.9135,96.0107,95.5051,95.544,67600.0
2014-05-13 10:00:00,98.3,98.6,98.07,98.6,57100.0,95.5732,95.8648,95.3495,95.8648,57100.0
2014-05-13 10:10:00,98.5,98.92,98.35,98.74,32200.0,95.7676,96.176,95.6218,96.001,32200.0
2014-05-13 10:20:00,98.74,98.81,98.41,98.57,46900.0,96.001,96.069,95.6801,95.8357,46900.0
2014-05-13 10:30:00,98.58,99.03,98.58,99.02,39000.0,95.8454,96.2829,95.8454,96.2732,39000.0
2014-05-13 10:40:00,99.01,99.25,98.95,98.96,52200.0,96.2635,96.4968,96.2051,96.2149,52200.0
2014-05-13 10:50:00,98.98,99.08,98.79,98.79,30700.0,96.2343,96.3315,96.0496,96.0496,30700.0
2014-05-13 11:00:00,98.81,98.89,98.74,98.83,23800.0,96.069,96.1468,96.001,96.0885,23800.0
2014-05-13 11:10:00,98.83,98.83,98.3,98.33,31500.0,96.0885,96.0885,95.5732,95.6023,31500.0
2014-05-13 11:20:00,98.33,98.43,98.16,98.4,33200.0,95.6023,95.6996,95.437,95.6704,33200.0
2014-05-13 11:30:00,98.38,98.51,97.82,97.86,18200.0,95.6509,95.7773,95.1065,95.1454,18200.0
2014-05-13 11:40:00,97.82,98.04,97.67,97.95,24000.0,95.1065,95.3204,94.9606,95.2329,24000.0
2014-05-13 11:50:00,97.94,98.18,97.83,97.96,33600.0,95.2232,95.4565,95.1162,95.2426,33600.0
2014-05-13 12:00:00,97.99,98.04,97.88,97.95,15200.0,95.2718,95.3204,95.1648,95.2329,15200.0
2014-05-13 12:10:00,97.94,98.23,97.86,98.0,21100.0,95.2232,95.5051,95.1454,95.2815,21100.0
2014-05-13 12:20:00,98.04,98.1,97.78,97.94,15000.0,95.3204,95.3787,95.0676,95.2232,15000.0
2014-05-13 12:30:00,97.96,98.03,97.82,97.96,10500.0,95.2426,95.3107,95.1065,95.2426,10500.0
2014-05-13 12:40:00,97.94,98.15,97.85,98.11,11900.0,95.2232,95.4273,95.1356,95.3884,11900.0
2014-05-13 12:50:00,98.07,98.09,97.91,97.94,18200.0,95.3495,95.369,95.194,95.2232,18200.0
2014-05-13 13:00:00,97.96,98.04,97.95,97.99,13100.0,95.2426,95.3204,95.2329,95.2718,13100.0
2014-05-13 13:10:00,98.04,98.04,97.82,97.95,12100.0,95.3204,95.3204,95.1065,95.2329,12100.0
2014-05-13 13:20:00,97.95,98.04,97.88,97.92,16600.0,95.2329,95.3204,95.1648,95.2037,16600.0
2014-05-13 13:30:00,97.91,97.91,97.22,97.45,29200.0,95.194,95.194,94.5231,94.7467,29200.0
2014-05-13 13:40:00,97.44,97.6,97.3,97.56,18400.0,94.737,94.8926,94.6009,94.8537,18400.0
2014-05-13 13:50:00,97.57,97.58,97.41,97.57,16500.0,94.8634,94.8731,94.7079,94.8634,16500.0
2014-05-13 14:00:00,97.57,97.78,97.54,97.76,14700.0,94.8634,95.0676,94.8342,95.0481,14700.0
2014-05-13 14:10:00,97.76,97.8,97.58,97.59,16200.0,95.0481,95.087,94.8731,94.8829,16200.0
2014-05-13 14:20:00,97.59,97.86,97.59,97.72,18800.0,94.8829,95.1454,94.8829,95.0093,18800.0
2014-05-13 14:30:00,97.7,97.94,97.7,97.89,16900.0,94.9898,95.2232,94.9898,95.1745,16900.0
2014-05-13 14:40:00,97.89,97.97,97.8,97.95,20000.0,95.1745,95.2523,95.087,95.2329,20000.0
2014-05-13 14:50:00,97.93,97.94,97.76,97.88,12200.0,95.2134,95.2232,95.0481,95.1648,12200.0
2014-05-13 15:00:00,97.88,97.89,97.58,97.69,23000.0,95.1648,95.1745,94.8731,94.9801,23000.0
2014-05-13 15:10:00,97.68,97.7,97.57,97.6,40200.0,94.9704,94.9898,94.8634,94.8926,40200.0
2014-05-13 15:20:00,97.61,97.69,97.6,97.69,30600.0,94.9023,94.9801,94.8926,94.9801,30600.0
2014-05-13 15:30:00,97.71,97.71,97.63,97.68,22800.0,94.9995,94.9995,94.9218,94.9704,22800.0
2014-05-13 15:40:00,97.67,97.69,97.51,97.54,45100.0,94.9606,94.9801,94.8051,94.8342,45100.0
2014-05-13 15:50:00,97.54,97.67,97.53,97.65,88000.0,94.8342,94.9606,94.8245,94.9412,88000.0
2014-05-14 09:30:00,97.46,97.5,96.75,97.08,33400.0,94.7565,94.7954,94.0662,94.387,33400.0
2014-05-14 09:40:00,97.19,97.91,97.17,97.42,44800.0,94.494,95.194,94.4745,94.7176,44800.0
2014-05-14 09:50:00,97.39,98.47,97.39,98.34,35200.0,94.6884,95.7384,94.6884,95.6121,35200.0
2014-05-14 10:00:00,98.47,98.73,98.15,98.37,40900.0,95.7384,95.9912,95.4273,95.6412,40900.0
2014-05-14 10:10:00,98.2,98.34,97.8,97.83,30500.0,95.4759,95.6121,95.087,95.1162,30500.0
2014-05-14 10:20:00,97.82,98.04,97.68,98.03,22100.0,95.1065,95.3204,94.9704,95.3107,22100.0
2014-05-14 10:30:00,98.03,98.03,97.46,97.52,20200.0,95.3107,95.3107,94.7565,94.8148,20200.0
2014-05-14 10:40:00,97.5,97.87,97.34,97.87,23500.0,94.7954,95.1551,94.6398,95.1551,23500.0
2014-05-14 10:50:00,97.86,97.97,97.18,97.18,13700.0,95.1454,95.2523,94.4842,94.4842,13700.0
2014-05-14 11:00:00,97.27,97.54,97.17,97.54,11800.0,94.5717,94.8342,94.4745,94.8342,11800.0
2014-05-14 11:10:00,97.55,97.58,97.24,97.43,8500.0,94.844,94.8731,94.5426,94.7273,8500.0
2014-05-14 11:20:00,97.43,97.45,97.29,97.39,11900.0,94.7273,94.7467,94.5912,94.6884,11900.0
2014-05-14 11:30:00,97.34,97.68,97.34,97.68,10200.0,94.6398,94.9704,94.6398,94.9704,10200.0
2014-05-14 11:40:00,97.63,97.81,97.6,97.74,8100.0,94.9218,95.0968,94.8926,95.0287,8100.0
2014-05-14 11:50:00,97.72,97.77,97.44,97.44,3500.0,95.0093,95.0579,94.737,94.737,3500.0
2014-05-14 12:00:00,97.44,97.6,97.44,97.6,8300.0,94.737,94.8926,94.737,94.8926,8300.0
2014-05-14 12:10:00,97.55,97.61,97.41,97.52,7600.0,94.844,94.9023,94.7079,94.8148,7600.0
2014-05-14 12:20:00,97.52,97.54,97.42,97.53,8800.0,94.8148,94.8342,94.7176,94.8245,8800.0
2014-05-14 12:30:00,97.49,97.64,97.47,97.61,8000.0,94.7856,94.9315,94.7662,94.9023,8000.0
2014-05-14 12:40:00,97.62,97.62,97.43,97.57,37800.0,94.912,94.912,94.7273,94.8634,37800.0
2014-05-14 12:50:00,97.55,97.55,97.32,97.42,12500.0,94.844,94.844,94.6203,94.7176,12500.0
2014-05-14 13:00:00,97.4,97.65,97.4,97.55,17700.0,94.6981,94.9412,94.6981,94.844,17700.0
2014-05-14 13:10:00,97.58,97.75,97.53,97.74,10500.0,94.8731,95.0384,94.8245,95.0287,10500.0
2014-05-14 13:20:00,97.76,97.76,97.67,97.69,4100.0,95.0481,95.0481,94.9606,94.9801,4100.0
2014-05-14 13:30:00,97.7,97.73,97.36,97.36,35000.0,94.9898,95.019,94.6592,94.6592,35000.0
2014-05-14 13:40:00,97.35,97.5,97.29,97.38,10200.0,94.6495,94.7954,94.5912,94.6787,10200.0
2014-05-14 13:50:00,97.42,97.5,97.39,97.5,7100.0,94.7176,94.7954,94.6884,94.7954,7100.0
2014-05-14 14:00:00,97.51,97.7,97.3,97.52,18100.0,94.8051,94.9898,94.6009,94.8148,18100.0
2014-05-14 14:10:00,97.53,97.68,97.52,97.63,9600.0,94.8245,94.9704,94.8148,94.9218,9600.0
2014-05-14 14:20:00,97.64,97.65,97.37,97.37,31000.0,94.9315,94.9412,94.669,94.669,31000.0
2014-05-14 14:30:00,97.42,97.42,97.25,97.26,12300.0,94.7176,94.7176,94.5523,94.562,12300.0
2014-05-14 14:40:00,97.26,97.26,96.91,96.95,20000.0,94.562,94.562,94.2217,94.2606,20000.0
2014-05-14 14:50:00,96.93,97.12,96.79,97.03,30600.0,94.2412,94.4259,94.1051,94.3384,30600.0
2014-05-14 15:00:00,97.0,97.16,97.0,97.07,38000.0,94.3092,94.4648,94.3092,94.3773,38000.0
2014-05-14 15:10:00,97.09,97.22,97.08,97.17,27800.0,94.3967,94.5231,94.387,94.4745,27800.0
2014-05-14 15:20:00,97.18,97.18,97.05,97.14,27400.0,94.4842,94.4842,94.3578,94.4453,27400.0
2014-05-14 15:30:00,97.15,97.15,96.76,96.87,34100.0,94.4551,94.4551,94.0759,94.1828,34100.0
2014-05-14 15:40:00,96.87,96.92,96.77,96.78,35700.0,94.1828,94.2314,94.0856,94.0953,35700.0
2014-05-14 15:50:00,96.77,96.78,96.62,96.74,110500.0,94.0856,94.0953,93.9398,94.0564,110500.0
2014-05-15 09:30:00,96.07,96.73,94.58,94.58,75000.0,93.405,94.0467,91.9564,91.9564,75000.0
2014-05-15 09:40:00,94.58,95.27,94.11,94.72,51200.0,91.9564,92.6272,91.4994,92.0925,51200.0
2014-05-15 09:50:00,94.62,94.63,93.43,94.01,165400.0,91.9952,92.005,90.8383,91.4022,165400.0
2014-05-15 10:00:00,94.06,94.1,93.34,93.43,69800.0,91.4508,91.4897,90.7508,90.8383,69800.0
2014-05-15 10:10:00,93.46,93.55,92.79,93.33,69200.0,90.8674,90.9549,90.216,90.741,69200.0
2014-05-15 10:20:00,93.33,93.77,93.12,93.41,82800.0,90.741,91.1688,90.5369,90.8188,82800.0
2014-05-15 10:30:00,93.42,93.6,92.76,92.77,95300.0,90.8285,91.0035,90.1868,90.1966,95300.0
2014-05-15 10:40:00,92.77,93.16,92.47,92.92,156900.0,90.1966,90.5757,89.9049,90.3424,156900.0
2014-05-15 10:50:00,92.87,93.08,92.83,92.93,45400.0,90.2938,90.498,90.2549,90.3521,45400.0
2014-05-15 11:00:00,92.92,93.04,92.51,92.57,38400.0,90.3424,90.4591,89.9438,90.0021,38400.0
2014-05-15 11:10:00,92.54,92.8,92.34,92.47,62400.0,89.9729,90.2257,89.7785,89.9049,62400.0
2014-05-15 11:20:00,92.51,92.52,92.0,92.0,61700.0,89.9438,89.9535,89.4479,89.4479,61700.0
2014-05-15 11:30:00,92.03,92.67,92.0,92.66,71000.0,89.4771,90.0993,89.4479,90.0896,71000.0
2014-05-15 11:40:00,92.63,92.64,92.29,92.3,44300.0,90.0605,90.0702,89.7299,89.7396,44300.0
2014-05-15 11:50:00,92.32,92.46,91.93,92.24,63200.0,89.759,89.8952,89.3799,89.6813,63200.0
2014-05-15 12:00:00,92.2,92.5,92.15,92.29,69700.0,89.6424,89.9341,89.5938,89.7299,69700.0
2014-05-15 12:10:00,92.29,92.48,92.25,92.29,31900.0,89.7299,89.9146,89.691,89.7299,31900.0
2014-05-15 12:20:00,92.31,92.33,92.05,92.27,28100.0,89.7493,89.7688,89.4965,89.7104,28100.0
2014-05-15 12:30:00,92.3,92.44,92.28,92.3,35500.0,89.7396,89.8757,89.7202,89.7396,35500.0
2014-05-15 12:40:00,92.3,92.41,92.14,92.14,38300.0,89.7396,89.8466,89.584,89.584,38300.0
2014-05-15 12:50:00,92.16,92.47,92.13,92.35,50700.0,89.6035,89.9049,89.5743,89.7882,50700.0
2014-05-15 13:00:00,92.37,92.6,92.24,92.26,36000.0,89.8077,90.0313,89.6813,89.7007,36000.0
2014-05-15 13:10:00,92.3,92.7,92.26,92.66,72300.0,89.7396,90.1285,89.7007,90.0896,72300.0
2014-05-15 13:20:00,92.69,92.87,92.59,92.86,34300.0,90.1188,90.2938,90.0216,90.2841,34300.0
2014-05-15 13:30:00,92.86,93.1,92.74,92.99,91500.0,90.2841,90.5174,90.1674,90.4105,91500.0
2014-05-15 13:40:00,92.96,93.05,92.88,93.02,40000.0,90.3813,90.4688,90.3035,90.4396,40000.0
2014-05-15 13:50:00,93.02,93.54,92.96,93.54,45800.0,90.4396,90.9452,90.3813,90.9452,45800.0
2014-05-15 14:00:00,93.53,93.88,93.42,93.85,57000.0,90.9355,91.2758,90.8285,91.2466,57000.0
2014-05-15 14:10:00,93.83,94.05,93.56,93.61,47100.0,91.2272,91.4411,90.9647,91.0133,47100.0
2014-05-15 14:20:00,93.59,93.84,93.49,93.82,27700.0,90.9938,91.2369,90.8966,91.2174,27700.0
2014-05-15 14:30:00,93.85,94.25,93.85,94.17,30200.0,91.2466,91.6355,91.2466,91.5577,30200.0
2014-05-15 14:40:00,94.2,94.4,94.2,94.4,50300.0,91.5869,91.7814,91.5869,91.7814,50300.0
2014-05-15 14:50:00,94.41,94.68,94.39,94.41,52300.0,91.7911,92.0536,91.7716,91.7911,52300.0
2014-05-15 15:00:00,94.41,94.55,94.25,94.37,20700.0,91.7911,91.9272,91.6355,91.7522,20700.0
2014-05-15 15:10:00,94.39,94.51,94.31,94.32,36600.0,91.7716,91.8883,91.6938,91.7036,36600.0
2014-05-15 15:20:00,94.33,94.35,94.03,94.03,29500.0,91.7133,91.7327,91.4216,91.4216,29500.0
2014-05-15 15:30:00,94.07,94.67,94.05,94.5,53800.0,91.4605,92.0439,91.4411,91.8786,53800.0
2014-05-15 15:40:00,94.49,94.5,94.34,94.35,66300.0,91.8689,91.8786,91.723,91.7327,66300.0
2014-05-15 15:50:00,94.34,94.49,94.26,94.43,118500.0,91.723,91.8689,91.6452,91.8105,118500.0
2014-05-16 09:30:00,94.35,94.42,93.52,93.82,56900.0,91.7327,91.8008,90.9258,91.2174,56900.0
2014-05-16 09:40:00,93.7,94.03,93.14,93.24,93200.0,91.1008,91.4216,90.5563,90.6535,93200.0
2014-05-16 09:50:00,93.2,94.6,93.17,94.44,76400.0,90.6146,91.9758,90.5855,91.8202,76400.0
2014-05-16 10:00:00,94.51,94.72,93.48,93.58,72400.0,91.8883,92.0925,90.8869,90.9841,72400.0
2014-05-16 10:10:00,93.58,94.22,93.48,94.22,54700.0,90.9841,91.6063,90.8869,91.6063,54700.0
2014-05-16 10:20:00,94.07,94.18,93.83,93.91,35600.0,91.4605,91.5675,91.2272,91.3049,35600.0
2014-05-16 10:30:00,93.89,94.25,93.86,94.13,61300.0,91.2855,91.6355,91.2563,91.5188,61300.0
2014-05-16 10:40:00,94.11,94.5,94.11,94.49,29100.0,91.4994,91.8786,91.4994,91.8689,29100.0
2014-05-16 10:50:00,94.48,94.79,94.41,94.65,25100.0,91.8591,92.1605,91.7911,92.0244,25100.0
2014-05-16 11:00:00,94.62,94.98,94.57,94.98,30600.0,91.9952,92.3453,91.9466,92.3453,30600.0
2014-05-16 11:10:00,94.98,95.36,94.93,95.35,30400.0,92.3453,92.7147,92.2966,92.705,30400.0
2014-05-16 11:20:00,95.36,95.42,94.99,95.14,25300.0,92.7147,92.7731,92.355,92.5008,25300.0
2014-05-16 11:30:00,95.18,95.42,95.08,95.13,20000.0,92.5397,92.7731,92.4425,92.4911,20000.0
2014-05-16 11:40:00,95.12,95.25,95.02,95.17,19400.0,92.4814,92.6078,92.3842,92.53,19400.0
2014-05-16 11:50:00,95.16,95.2,94.82,95.19,19300.0,92.5203,92.5592,92.1897,92.5494,19300.0
2014-05-16 12:00:00,95.19,95.2,94.91,95.0,19900.0,92.5494,92.5592,92.2772,92.3647,19900.0
2014-05-16 12:10:00,94.94,95.2,94.94,95.19,20300.0,92.3064,92.5592,92.3064,92.5494,20300.0
2014-05-16 12:20:00,95.2,95.3,95.05,95.15,26200.0,92.5592,92.6564,92.4133,92.5105,26200.0
2014-05-16 12:30:00,95.15,95.2,95.12,95.2,19700.0,92.5105,92.5592,92.4814,92.5592,19700.0
2014-05-16 12:40:00,95.2,95.2,95.08,95.13,18800.0,92.5592,92.5592,92.4425,92.4911,18800.0
2014-05-16 12:50:00,95.17,95.17,94.86,95.12,29300.0,92.53,92.53,92.2286,92.4814,29300.0
2014-05-16 13:00:00,95.11,95.11,94.64,95.09,27800.0,92.4717,92.4717,92.0147,92.4522,27800.0
2014-05-16 13:10:00,95.05,95.17,94.94,95.09,13200.0,92.4133,92.53,92.3064,92.4522,13200.0
2014-05-16 13:20:00,95.09,95.2,95.06,95.15,22000.0,92.4522,92.5592,92.423,92.5105,22000.0
2014-05-16 13:30:00,95.18,95.2,95.09,95.14,21900.0,92.5397,92.5592,92.4522,92.5008,21900.0
2014-05-16 13:40:00,95.16,95.3,95.15,95.24,23500.0,92.5203,92.6564,92.5105,92.598,23500.0
2014-05-16 13:50:00,95.23,95.35,95.2,95.35,14100.0,92.5883,92.705,92.5592,92.705,14100.0
2014-05-16 14:00:00,95.35,95.35,95.16,95.2,20900.0,92.705,92.705,92.5203,92.5592,20900.0
2014-05-16 14:10:00,95.21,95.35,95.21,95.33,18500.0,92.5689,92.705,92.5689,92.6856,18500.0
2014-05-16 14:20:00,95.28,95.44,95.12,95.23,47300.0,92.6369,92.7925,92.4814,92.5883,47300.0
2014-05-16 14:30:00,95.24,95.51,95.24,95.51,14400.0,92.598,92.8606,92.598,92.8606,14400.0
2014-05-16 14:40:00,95.53,95.79,95.49,95.65,22800.0,92.88,93.1328,92.8411,92.9967,22800.0
2014-05-16 14:50:00,95.65,96.04,95.55,96.0,30500.0,92.9967,93.3759,92.8994,93.337,30500.0
2014-05-16 15:00:00,95.99,96.02,95.75,95.96,42100.0,93.3272,93.3564,93.0939,93.2981,42100.0
2014-05-16 15:10:00,95.96,96.17,95.96,96.11,47800.0,93.2981,93.5023,93.2981,93.4439,47800.0
2014-05-16 15:20:00,96.07,96.11,95.76,95.78,36200.0,93.405,93.4439,93.1036,93.1231,36200.0
2014-05-16 15:30:00,95.77,95.9,95.72,95.73,49800.0,93.1133,93.2397,93.0647,93.0745,49800.0
2014-05-16 15:40:00,95.74,95.76,95.41,95.46,99000.0,93.0842,93.1036,92.7633,92.8119,99000.0
2014-05-16 15:50:00,95.45,95.47,95.23,95.37,172600.0,92.8022,92.8217,92.5883,92.7244,172600.0
2014-05-19 09:30:00,95.3,96.47,95.17,95.99,105500.0,92.6564,93.7939,92.53,93.3272,105500.0
2014-05-19 09:40:00,95.93,96.11,95.25,96.0,84900.0,93.2689,93.4439,92.6078,93.337,84900.0
2014-05-19 09:50:00,95.97,95.98,95.61,95.89,61100.0,93.3078,93.3175,92.9578,93.23,61100.0
2014-05-19 10:00:00,95.91,96.72,95.82,96.51,96300.0,93.2495,94.037,93.162,93.8328,96300.0
2014-05-19 10:10:00,96.45,96.95,96.13,96.85,63400.0,93.7745,94.2606,93.4634,94.1634,63400.0
2014-05-19 10:20:00,96.77,96.9,96.43,96.45,36800.0,94.0856,94.212,93.755,93.7745,36800.0
2014-05-19 10:30:00,96.5,96.75,96.32,96.47,33500.0,93.8231,94.0662,93.6481,93.7939,33500.0
2014-05-19 10:40:00,96.44,96.68,96.38,96.38,41000.0,93.7648,93.9981,93.7064,93.7064,41000.0
2014-05-19 10:50:00,96.4,96.75,96.4,96.67,22600.0,93.7259,94.0662,93.7259,93.9884,22600.0
2014-05-19 11:00:00,96.71,96.89,96.65,96.89,25000.0,94.0273,94.2023,93.9689,94.2023,25000.0
2014-05-19 11:10:00,96.89,97.1,96.89,96.93,38500.0,94.2023,94.4065,94.2023,94.2412,38500.0
2014-05-19 11:20:00,96.94,97.01,96.88,96.94,25400.0,94.2509,94.3189,94.1926,94.2509,25400.0
2014-05-19 11:30:00,96.97,96.99,96.68,96.68,20800.0,94.2801,94.2995,93.9981,93.9981,20800.0
2014-05-19 11:40:00,96.69,96.74,96.59,96.59,14900.0,94.0078,94.0564,93.9106,93.9106,14900.0
2014-05-19 11:50:00,96.6,96.62,96.37,96.54,33900.0,93.9203,93.9398,93.6967,93.862,33900.0
2014-05-19 12:00:00,96.52,96.73,96.49,96.73,18700.0,93.8425,94.0467,93.8134,94.0467,18700.0
2014-05-19 12:10:00,96.71,96.79,96.62,96.73,29900.0,94.0273,94.1051,93.9398,94.0467,29900.0
2014-05-19 12:20:00,96.75,96.81,96.66,96.76,16900.0,94.0662,94.1245,93.9787,94.0759,16900.0
2014-05-19 12:30:00,96.74,96.77,96.33,96.33,20700.0,94.0564,94.0856,93.6578,93.6578,20700.0
2014-05-19 12:40:00,96.33,96.39,96.27,96.37,29300.0,93.6578,93.7161,93.5995,93.6967,29300.0
2014-05-19 12:50:00,96.35,96.42,96.12,96.39,26800.0,93.6773,93.7453,93.4536,93.7161,26800.0
2014-05-19 13:00:00,96.37,96.55,96.33,96.43,12300.0,93.6967,93.8717,93.6578,93.755,12300.0
2014-05-19 13:10:00,96.43,96.54,96.34,96.45,10000.0,93.755,93.862,93.6675,93.7745,10000.0
2014-05-19 13:20:00,96.41,96.58,96.31,96.38,18200.0,93.7356,93.9009,93.6384,93.7064,18200.0
2014-05-19 13:30:00,96.37,96.5,96.24,96.25,24900.0,93.6967,93.8231,93.5703,93.58,24900.0
2014-05-19 13:40:00,96.24,96.42,96.22,96.34,23000.0,93.5703,93.7453,93.5509,93.6675,23000.0
2014-05-19 13:50:00,96.34,96.44,96.1,96.44,29000.0,93.6675,93.7648,93.4342,93.7648,29000.0
2014-05-19 14:00:00,96.41,96.52,96.24,96.35,19700.0,93.7356,93.8425,93.5703,93.6773,19700.0
2014-05-19 14:10:00,96.35,96.52,96.33,96.41,13000.0,93.6773,93.8425,93.6578,93.7356,13000.0
2014-05-19 14:20:00,96.39,96.57,96.38,96.48,12300.0,93.7161,93.8912,93.7064,93.8037,12300.0
2014-05-19 14:30:00,96.45,96.47,96.33,96.47,18500.0,93.7745,93.7939,93.6578,93.7939,18500.0
2014-05-19 14:40:00,96.48,96.6,96.38,96.58,17400.0,93.8037,93.9203,93.7064,93.9009,17400.0
2014-05-19 14:50:00,96.58,96.62,96.1,96.19,21700.0,93.9009,93.9398,93.4342,93.5217,21700.0
2014-05-19 15:00:00,96.23,96.41,96.23,96.32,19700.0,93.5606,93.7356,93.5606,93.6481,19700.0
2014-05-19 15:10:00,96.31,96.37,96.22,96.37,25100.0,93.6384,93.6967,93.5509,93.6967,25100.0
2014-05-19 15:20:00,96.37,96.54,96.31,96.47,43100.0,93.6967,93.862,93.6384,93.7939,43100.0
2014-05-19 15:30:00,96.48,96.81,96.48,96.66,25100.0,93.8037,94.1245,93.8037,93.9787,25100.0
2014-05-19 15:40:00,96.67,96.79,96.6,96.73,26400.0,93.9884,94.1051,93.9203,94.0467,26400.0
2014-05-19 15:50:00,96.73,96.75,96.61,96.61,68500.0,94.0467,94.0662,93.93,93.93,68500.0
2014-05-20 09:30:00,96.52,96.94,96.03,96.42,42900.0,93.8425,94.2509,93.3661,93.7453,42900.0
2014-05-20 09:40:00,96.32,96.37,96.01,96.11,63200.0,93.6481,93.6967,93.3467,93.4439,63200.0
2014-05-20 09:50:00,96.11,96.35,95.57,95.78,60600.0,93.4439,93.6773,92.9189,93.1231,60600.0
2014-05-20 10:00:00,95.75,96.19,95.6,95.96,40500.0,93.0939,93.5217,92.9481,93.2981,40500.0
2014-05-20 10:10:00,95.97,96.66,95.97,96.46,41800.0,93.3078,93.9787,93.3078,93.7842,41800.0
2014-05-20 10:20:00,96.38,96.49,96.04,96.1,56000.0,93.7064,93.8134,93.3759,93.4342,56000.0
2014-05-20 10:30:00,96.11,96.48,95.96,96.21,26500.0,93.4439,93.8037,93.2981,93.5411,26500.0
2014-05-20 10:40:00,96.16,96.43,96.12,96.35,31800.0,93.4925,93.755,93.4536,93.6773,31800.0
2014-05-20 10:50:00,96.3,96.81,96.22,96.8,18600.0,93.6286,94.1245,93.5509,94.1148,18600.0
2014-05-20 11:00:00,96.84,97.08,96.79,96.93,21300.0,94.1537,94.387,94.1051,94.2412,21300.0
2014-05-20 11:10:00,96.95,97.18,96.86,97.01,23200.0,94.2606,94.4842,94.1731,94.3189,23200.0
2014-05-20 11:20:00,97.01,97.08,96.81,97.05,32200.0,94.3189,94.387,94.1245,94.3578,32200.0
2014-05-20 11:30:00,96.99,97.3,96.87,97.29,20700.0,94.2995,94.6009,94.1828,94.5912,20700.0
2014-05-20 11:40:00,97.26,97.72,97.22,97.72,29800.0,94.562,95.0093,94.5231,95.0093,29800.0
2014-05-20 11:50:00,97.68,97.72,97.16,97.25,21200.0,94.9704,95.0093,94.4648,94.5523,21200.0
2014-05-20 12:00:00,97.22,97.22,96.56,96.74,28100.0,94.5231,94.5231,93.8814,94.0564,28100.0
2014-05-20 12:10:00,96.72,96.75,96.23,96.6,25700.0,94.037,94.0662,93.5606,93.9203,25700.0
2014-05-20 12:20:00,96.6,96.65,96.18,96.18,26100.0,93.9203,93.9689,93.512,93.512,26100.0
2014-05-20 12:30:00,96.18,96.54,96.18,96.44,21400.0,93.512,93.862,93.512,93.7648,21400.0
2014-05-20 12:40:00,96.4,96.57,96.33,96.35,14300.0,93.7259,93.8912,93.6578,93.6773,14300.0
2014-05-20 12:50:00,96.36,96.6,96.36,96.48,16200.0,93.687,93.9203,93.687,93.8037,16200.0
2014-05-20 13:00:00,96.43,96.56,96.3,96.33,27300.0,93.755,93.8814,93.6286,93.6578,27300.0
2014-05-20 13:10:00,96.29,96.29,95.61,95.7,46200.0,93.6189,93.6189,92.9578,93.0453,46200.0
2014-05-20 13:20:00,95.76,95.97,95.52,95.87,35700.0,93.1036,93.3078,92.8703,93.2106,35700.0
2014-05-20 13:30:00,95.94,96.0,95.66,95.66,26100.0,93.2786,93.337,93.0064,93.0064,26100.0
2014-05-20 13:40:00,95.63,95.67,95.4,95.54,26400.0,92.9772,93.0161,92.7536,92.8897,26400.0
2014-05-20 13:50:00,95.5,95.58,95.35,95.36,25600.0,92.8508,92.9286,92.705,92.7147,25600.0
2014-05-20 14:00:00,95.4,95.82,95.39,95.78,18800.0,92.7536,93.162,92.7439,93.1231,18800.0
2014-05-20 14:10:00,95.78,95.93,95.59,95.93,18800.0,93.1231,93.2689,92.9383,93.2689,18800.0
2014-05-20 14:20:00,95.86,95.91,95.67,95.72,17400.0,93.2009,93.2495,93.0161,93.0647,17400.0
2014-05-20 14:30:00,95.68,95.78,95.56,95.6,22000.0,93.0258,93.1231,92.9092,92.9481,22000.0
2014-05-20 14:40:00,95.62,95.91,95.62,95.81,29200.0,92.9675,93.2495,92.9675,93.1522,29200.0
2014-05-20 14:50:00,95.73,95.88,95.64,95.81,27100.0,93.0745,93.2203,92.987,93.1522,27100.0
2014-05-20 15:00:00,95.83,96.11,95.71,96.06,30900.0,93.1717,93.4439,93.055,93.3953,30900.0
2014-05-20 15:10:00,96.05,96.21,95.98,96.15,39800.0,93.3856,93.5411,93.3175,93.4828,39800.0
2014-05-20 15:20:00,96.17,96.26,96.0,96.19,37000.0,93.5023,93.5898,93.337,93.5217,37000.0
2014-05-20 15:30:00,96.17,96.66,96.17,96.53,42500.0,93.5023,93.9787,93.5023,93.8523,42500.0
2014-05-20 15:40:00,96.53,96.69,96.39,96.48,58300.0,93.8523,94.0078,93.7161,93.8037,58300.0
2014-05-20 15:50:00,96.47,96.51,96.34,96.39,93500.0,93.7939,93.8328,93.6675,93.7161,93500.0
2014-05-21 09:30:00,96.78,98.0,96.59,97.65,65900.0,94.0953,95.2815,93.9106,94.9412,65900.0
2014-05-21 09:40:00,97.61,97.88,97.24,97.88,39100.0,94.9023,95.1648,94.5426,95.1648,39100.0
2014-05-21 09:50:00,97.88,98.09,97.67,97.89,31800.0,95.1648,95.369,94.9606,95.1745,31800.0
2014-05-21 10:00:00,97.76,98.13,97.73,97.97,77100.0,95.0481,95.4079,95.019,95.2523,77100.0
2014-05-21 10:10:00,98.0,98.44,98.0,98.34,48000.0,95.2815,95.7093,95.2815,95.6121,48000.0
2014-05-21 10:20:00,98.31,98.34,97.82,98.1,28000.0,95.5829,95.6121,95.1065,95.3787,28000.0
2014-05-21 10:30:00,98.14,98.49,98.09,98.41,44500.0,95.4176,95.7579,95.369,95.6801,44500.0
2014-05-21 10:40:00,98.42,98.44,98.1,98.33,24700.0,95.6898,95.7093,95.3787,95.6023,24700.0
2014-05-21 10:50:00,98.25,98.35,97.93,97.99,62600.0,95.5246,95.6218,95.2134,95.2718,62600.0
2014-05-21 11:00:00,97.93,97.95,97.74,97.83,29800.0,95.2134,95.2329,95.0287,95.1162,29800.0
2014-05-21 11:10:00,97.8,97.97,97.61,97.7,39400.0,95.087,95.2523,94.9023,94.9898,39400.0
2014-05-21 11:20:00,97.64,97.78,97.2,97.29,32000.0,94.9315,95.0676,94.5037,94.5912,32000.0
2014-05-21 11:30:00,97.38,97.58,97.32,97.58,20500.0,94.6787,94.8731,94.6203,94.8731,20500.0
2014-05-21 11:40:00,97.49,97.53,96.75,96.81,49600.0,94.7856,94.8245,94.0662,94.1245,49600.0
2014-05-21 11:50:00,96.83,97.14,96.7,97.12,34900.0,94.1439,94.4453,94.0175,94.4259,34900.0
2014-05-21 12:00:00,97.14,97.25,97.03,97.05,11000.0,94.4453,94.5523,94.3384,94.3578,11000.0
2014-05-21 12:10:00,97.02,97.14,96.85,96.94,20000.0,94.3287,94.4453,94.1634,94.2509,20000.0
2014-05-21 12:20:00,96.98,97.24,96.98,97.21,9600.0,94.2898,94.5426,94.2898,94.5134,9600.0
2014-05-21 12:30:00,97.24,97.43,97.2,97.31,13300.0,94.5426,94.7273,94.5037,94.6106,13300.0
2014-05-21 12:40:00,97.37,97.49,97.24,97.36,6600.0,94.669,94.7856,94.5426,94.6592,6600.0
2014-05-21 12:50:00,97.33,97.6,97.33,97.56,7700.0,94.6301,94.8926,94.6301,94.8537,7700.0
2014-05-21 13:00:00,97.6,97.91,97.55,97.7,9200.0,94.8926,95.194,94.844,94.9898,9200.0
2014-05-21 13:10:00,97.77,97.78,97.64,97.65,7200.0,95.0579,95.0676,94.9315,94.9412,7200.0
2014-05-21 13:20:00,97.59,97.64,97.45,97.45,7700.0,94.8829,94.9315,94.7467,94.7467,7700.0
2014-05-21 13:30:00,97.42,97.5,97.26,97.29,17800.0,94.7176,94.7954,94.562,94.5912,17800.0
2014-05-21 13:40:00,97.3,97.34,97.16,97.19,10900.0,94.6009,94.6398,94.4648,94.494,10900.0
2014-05-21 13:50:00,97.19,97.33,97.17,97.29,21700.0,94.494,94.6301,94.4745,94.5912,21700.0
2014-05-21 14:00:00,97.3,97.5,97.04,97.13,33200.0,94.6009,94.7954,94.3481,94.4356,33200.0
2014-05-21 14:10:00,97.11,97.18,96.82,97.15,21800.0,94.4162,94.4842,94.1342,94.4551,21800.0
2014-05-21 14:20:00,97.13,97.26,97.04,97.2,21000.0,94.4356,94.562,94.3481,94.5037,21000.0
2014-05-21 14:30:00,97.13,97.3,97.08,97.21,16200.0,94.4356,94.6009,94.387,94.5134,16200.0
2014-05-21 14:40:00,97.31,97.46,97.2,97.27,24600.0,94.6106,94.7565,94.5037,94.5717,24600.0
2014-05-21 14:50:00,97.24,97.33,97.09,97.2,24300.0,94.5426,94.6301,94.3967,94.5037,24300.0
2014-05-21 15:00:00,97.18,97.36,97.08,97.33,20500.0,94.4842,94.6592,94.387,94.6301,20500.0
2014-05-21 15:10:00,97.38,97.66,97.3,97.46,19300.0,94.6787,94.9509,94.6009,94.7565,19300.0
2014-05-21 15:20:00,97.48,97.6,97.28,97.37,32100.0,94.7759,94.8926,94.5815,94.669,32100.0
2014-05-21 15:30:00,97.38,97.55,97.27,97.43,63200.0,94.6787,94.844,94.5717,94.7273,63200.0
2014-05-21 15:40:00,97.43,97.43,97.09,97.17,46700.0,94.7273,94.7273,94.3967,94.4745,46700.0
2014-05-21 15:50:00,97.17,97.5,97.16,97.49,102300.0,94.4745,94.7954,94.4648,94.7856,102300.0
2014-05-22 09:30:00,97.65,97.7,97.07,97.7,25000.0,94.9412,94.9898,94.3773,94.9898,25000.0
2014-05-22 09:40:00,97.63,98.37,97.36,98.32,38000.0,94.9218,95.6412,94.6592,95.5926,38000.0
2014-05-22 09:50:00,98.39,98.77,98.15,98.51,86100.0,95.6607,96.0301,95.4273,95.7773,86100.0
2014-05-22 10:00:00,98.52,98.57,97.91,98.19,67800.0,95.7871,95.8357,95.194,95.4662,67800.0
2014-05-22 10:10:00,98.14,98.55,98.14,98.49,15700.0,95.4176,95.8162,95.4176,95.7579,15700.0
2014-05-22 10:20:00,98.47,98.47,98.09,98.17,19800.0,95.7384,95.7384,95.369,95.4468,19800.0
2014-05-22 10:30:00,98.21,98.4,98.2,98.33,61800.0,95.4857,95.6704,95.4759,95.6023,61800.0
2014-05-22 10:40:00,98.35,98.6,98.15,98.6,55600.0,95.6218,95.8648,95.4273,95.8648,55600.0
2014-05-22 10:50:00,98.61,98.72,98.44,98.56,29100.0,95.8746,95.9815,95.7093,95.826,29100.0
2014-05-22 11:00:00,98.58,98.61,98.44,98.46,20800.0,95.8454,95.8746,95.7093,95.7287,20800.0
2014-05-22 11:10:00,98.5,98.73,98.49,98.73,14300.0,95.7676,95.9912,95.7579,95.9912,14300.0
2014-05-22 11:20:00,98.69,98.75,98.59,98.65,19000.0,95.9523,96.0107,95.8551,95.9135,19000.0
2014-05-22 11:30:00,98.66,98.74,98.51,98.61,68900.0,95.9232,96.001,95.7773,95.8746,68900.0
2014-05-22 11:40:00,98.61,98.75,98.27,98.63,29000.0,95.8746,96.0107,95.544,95.894,29000.0
2014-05-22 11:50:00,98.61,98.75,98.56,98.67,13500.0,95.8746,96.0107,95.826,95.9329,13500.0
2014-05-22 12:00:00,98.63,98.69,98.47,98.58,13200.0,95.894,95.9523,95.7384,95.8454,13200.0
2014-05-22 12:10:00,98.56,98.56,98.32,98.44,20200.0,95.826,95.826,95.5926,95.7093,20200.0
2014-05-22 12:20:00,98.4,98.61,98.39,98.58,14900.0,95.6704,95.8746,95.6607,95.8454,14900.0
2014-05-22 12:30:00,98.59,98.73,98.57,98.66,14400.0,95.8551,95.9912,95.8357,95.9232,14400.0
2014-05-22 12:40:00,98.7,98.82,98.63,98.63,19500.0,95.9621,96.0787,95.894,95.894,19500.0
2014-05-22 12:50:00,98.6,98.79,98.56,98.65,12300.0,95.8648,96.0496,95.826,95.9135,12300.0
2014-05-22 13:00:00,98.66,98.81,98.63,98.79,23800.0,95.9232,96.069,95.894,96.0496,23800.0
2014-05-22 13:10:00,98.8,98.82,98.68,98.7,11600.0,96.0593,96.0787,95.9426,95.9621,11600.0
2014-05-22 13:20:00,98.67,98.82,98.67,98.76,12500.0,95.9329,96.0787,95.9329,96.0204,12500.0
2014-05-22 13:30:00,98.77,99.0,98.73,98.98,18400.0,96.0301,96.2537,95.9912,96.2343,18400.0
2014-05-22 13:40:00,98.94,98.98,98.83,98.96,25800.0,96.1954,96.2343,96.0885,96.2149,25800.0
2014-05-22 13:50:00,98.93,99.0,98.83,98.86,15200.0,96.1857,96.2537,96.0885,96.1176,15200.0
2014-05-22 14:00:00,98.84,98.9,98.77,98.79,33600.0,96.0982,96.1565,96.0301,96.0496,33600.0
2014-05-22 14:10:00,98.78,98.83,98.75,98.75,20800.0,96.0398,96.0885,96.0107,96.0107,20800.0
2014-05-22 14:20:00,98.76,98.94,98.76,98.9,13500.0,96.0204,96.1954,96.0204,96.1565,13500.0
2014-05-22 14:30:00,98.87,98.99,98.87,98.97,18000.0,96.1274,96.244,96.1274,96.2246,18000.0
2014-05-22 14:40:00,98.97,99.04,98.93,98.99,18500.0,96.2246,96.2926,96.1857,96.244,18500.0
2014-05-22 14:50:00,98.98,99.09,98.94,99.03,14600.0,96.2343,96.3413,96.1954,96.2829,14600.0
2014-05-22 15:00:00,99.04,99.04,98.75,98.75,22300.0,96.2926,96.2926,96.0107,96.0107,22300.0
2014-05-22 15:10:00,98.76,98.95,98.75,98.86,21800.0,96.0204,96.2051,96.0107,96.1176,21800.0
2014-05-22 15:20:00,98.87,98.91,98.73,98.73,26600.0,96.1274,96.1662,95.9912,95.9912,26600.0
2014-05-22 15:30:00,98.73,98.91,98.72,98.89,26300.0,95.9912,96.1662,95.9815,96.1468,26300.0
2014-05-22 15:40:00,98.87,98.89,98.78,98.83,44400.0,96.1274,96.1468,96.0398,96.0885,44400.0
2014-05-22 15:50:00,98.82,98.89,98.69,98.77,144700.0,96.0787,96.1468,95.9523,96.0301,144700.0
2014-05-23 09:30:00,98.99,99.17,98.44,98.69,49500.0,96.244,96.419,95.7093,95.9523,49500.0
2014-05-23 09:40:00,98.51,98.78,98.2,98.2,48100.0,95.7773,96.0398,95.4759,95.4759,48100.0
2014-05-23 09:50:00,98.15,98.76,98.0,98.75,24500.0,95.4273,96.0204,95.2815,96.0107,24500.0
2014-05-23 10:00:00,98.73,99.49,98.68,99.47,55400.0,95.9912,96.7302,95.9426,96.7107,55400.0
2014-05-23 10:10:00,99.47,99.57,99.06,99.25,20600.0,96.7107,96.8079,96.3121,96.4968,20600.0
2014-05-23 10:20:00,99.34,99.57,98.98,99.56,52200.0,96.5843,96.8079,96.2343,96.7982,52200.0
2014-05-23 10:30:00,99.57,99.71,99.41,99.54,16500.0,96.8079,96.9441,96.6524,96.7788,16500.0
2014-05-23 10:40:00,99.59,99.67,99.37,99.56,40500.0,96.8274,96.9052,96.6135,96.7982,40500.0
2014-05-23 10:50:00,99.57,99.59,99.41,99.46,13500.0,96.8079,96.8274,96.6524,96.701,13500.0
2014-05-23 11:00:00,99.49,99.52,99.11,99.19,15800.0,96.7302,96.7593,96.3607,96.4385,15800.0
2014-05-23 11:10:00,99.19,99.36,99.1,99.36,24500.0,96.4385,96.6038,96.351,96.6038,24500.0
2014-05-23 11:20:00,99.32,99.37,99.08,99.14,13800.0,96.5649,96.6135,96.3315,96.3899,13800.0
2014-05-23 11:30:00,99.13,99.3,99.08,99.3,8900.0,96.3801,96.5454,96.3315,96.5454,8900.0
2014-05-23 11:40:00,99.3,99.37,99.21,99.31,27200.0,96.5454,96.6135,96.4579,96.5551,27200.0
2014-05-23 11:50:00,99.3,99.41,99.17,99.33,18300.0,96.5454,96.6524,96.419,96.5746,18300.0
2014-05-23 12:00:00,99.36,99.51,99.31,99.4,14900.0,96.6038,96.7496,96.5551,96.6427,14900.0
2014-05-23 12:10:00,99.37,99.52,99.35,99.5,21600.0,96.6135,96.7593,96.594,96.7399,21600.0
2014-05-23 12:20:00,99.5,99.52,99.36,99.5,17300.0,96.7399,96.7593,96.6038,96.7399,17300.0
2014-05-23 12:30:00,99.51,99.7,99.48,99.7,35200.0,96.7496,96.9343,96.7204,96.9343,35200.0
2014-05-23 12:40:00,99.69,99.74,99.61,99.61,10100.0,96.9246,96.9732,96.8468,96.8468,10100.0
2014-05-23 12:50:00,99.64,99.75,99.62,99.7,45900.0,96.876,96.9829,96.8565,96.9343,45900.0
2014-05-23 13:00:00,99.68,99.68,99.38,99.4,14400.0,96.9149,96.9149,96.6232,96.6427,14400.0
2014-05-23 13:10:00,99.43,99.43,99.13,99.22,15100.0,96.6718,96.6718,96.3801,96.4676,15100.0
2014-05-23 13:20:00,99.25,99.41,99.25,99.41,10900.0,96.4968,96.6524,96.4968,96.6524,10900.0
2014-05-23 13:30:00,99.42,99.51,99.32,99.37,12100.0,96.6621,96.7496,96.5649,96.6135,12100.0
2014-05-23 13:40:00,99.33,99.33,99.18,99.27,18100.0,96.5746,96.5746,96.4288,96.5163,18100.0
2014-05-23 13:50:00,99.27,99.32,99.21,99.22,13100.0,96.5163,96.5649,96.4579,96.4676,13100.0
2014-05-23 14:00:00,99.24,99.28,99.2,99.23,12600.0,96.4871,96.526,96.4482,96.4774,12600.0
2014-05-23 14:10:00,99.22,99.44,99.21,99.44,21300.0,96.4676,96.6815,96.4579,96.6815,21300.0
2014-05-23 14:20:00,99.43,99.63,99.42,99.57,75000.0,96.6718,96.8663,96.6621,96.8079,75000.0
2014-05-23 14:30:00,99.58,99.89,99.52,99.71,43800.0,96.8177,97.1191,96.7593,96.9441,43800.0
2014-05-23 14:40:00,99.74,99.9,99.72,99.84,24300.0,96.9732,97.1288,96.9538,97.0704,24300.0
2014-05-23 14:50:00,99.84,99.95,99.77,99.8,17100.0,97.0704,97.1774,97.0024,97.0316,17100.0
2014-05-23 15:00:00,99.75,99.82,99.75,99.81,15100.0,96.9829,97.051,96.9829,97.0413,15100.0
2014-05-23 15:10:00,99.8,99.88,99.77,99.87,14300.0,97.0316,97.1093,97.0024,97.0996,14300.0
2014-05-23 15:20:00,99.88,99.94,99.82,99.9,20900.0,97.1093,97.1677,97.051,97.1288,20900.0
2014-05-23 15:30:00,99.89,99.95,99.84,99.92,18100.0,97.1191,97.1774,97.0704,97.1482,18100.0
2014-05-23 15:40:00,99.92,99.95,99.92,99.93,38000.0,97.1482,97.1774,97.1482,97.1579,38000.0
2014-05-23 15:50:00,99.93,99.94,99.86,99.89,86700.0,97.1579,97.1677,97.0899,97.1191,86700.0
2014-05-27 09:30:00,101.09,101.69,100.74,101.17,60200.0,98.2858,98.8691,97.9455,98.3636,60200.0
2014-05-27 09:40:00,101.12,101.62,101.04,101.51,66100.0,98.3149,98.8011,98.2372,98.6941,66100.0
2014-05-27 09:50:00,101.56,101.56,101.08,101.27,37300.0,98.7427,98.7427,98.276,98.4608,37300.0
2014-05-27 10:00:00,101.27,102.02,101.27,101.91,81000.0,98.4608,99.19,98.4608,99.083,81000.0
2014-05-27 10:10:00,101.9,102.17,101.59,102.17,129600.0,99.0733,99.3358,98.7719,99.3358,129600.0
2014-05-27 10:20:00,102.1,102.42,102.1,102.25,73400.0,99.2678,99.5789,99.2678,99.4136,73400.0
2014-05-27 10:30:00,102.25,102.36,102.13,102.15,43800.0,99.4136,99.5205,99.2969,99.3164,43800.0
2014-05-27 10:40:00,102.17,102.48,102.16,102.48,26600.0,99.3358,99.6372,99.3261,99.6372,26600.0
2014-05-27 10:50:00,102.38,102.41,101.79,101.84,25200.0,99.54,99.5692,98.9664,99.015,25200.0
2014-05-27 11:00:00,101.83,101.91,101.78,101.86,27200.0,99.0052,99.083,98.9566,99.0344,27200.0
2014-05-27 11:10:00,101.86,102.01,101.82,101.82,34400.0,99.0344,99.1802,98.9955,98.9955,34400.0
2014-05-27 11:20:00,101.81,101.87,101.35,101.36,22000.0,98.9858,99.0441,98.5386,98.5483,22000.0
2014-05-27 11:30:00,101.4,101.54,101.35,101.43,19100.0,98.5872,98.7233,98.5386,98.6163,19100.0
2014-05-27 11:40:00,101.49,101.52,101.25,101.28,11800.0,98.6747,98.7038,98.4413,98.4705,11800.0
2014-05-27 11:50:00,101.33,101.35,101.13,101.34,16200.0,98.5191,98.5386,98.3247,98.5288,16200.0
2014-05-27 12:00:00,101.31,101.49,101.23,101.46,17100.0,98.4997,98.6747,98.4219,98.6455,17100.0
2014-05-27 12:10:00,101.47,101.48,101.31,101.31,8400.0,98.6552,98.665,98.4997,98.4997,8400.0
2014-05-27 12:20:00,101.25,101.32,100.79,100.9,25800.0,98.4413,98.5094,97.9941,98.101,25800.0
2014-05-27 12:30:00,100.95,101.07,100.93,101.05,14400.0,98.1497,98.2663,98.1302,98.2469,14400.0
2014-05-27 12:40:00,101.07,101.16,100.96,101.1,14100.0,98.2663,98.3538,98.1594,98.2955,14100.0
2014-05-27 12:50:00,101.15,101.42,101.11,101.33,29300.0,98.3441,98.6066,98.3052,98.5191,29300.0
2014-05-27 13:00:00,101.32,101.36,101.13,101.31,12700.0,98.5094,98.5483,98.3247,98.4997,12700.0
2014-05-27 13:10:00,101.3,101.3,101.16,101.2,13500.0,98.4899,98.4899,98.3538,98.3927,13500.0
2014-05-27 13:20:00,101.18,101.18,100.9,100.94,13800.0,98.3733,98.3733,98.101,98.1399,13800.0
2014-05-27 13:30:00,101.01,101.01,100.79,100.84,15800.0,98.208,98.208,97.9941,98.0427,15800.0
2014-05-27 13:40:00,100.86,101.03,100.73,100.95,17600.0,98.0622,98.2274,97.9358,98.1497,17600.0
2014-05-27 13:50:00,100.94,101.07,100.79,101.05,12800.0,98.1399,98.2663,97.9941,98.2469,12800.0
2014-05-27 14:00:00,101.05,101.11,100.73,100.79,16300.0,98.2469,98.3052,97.9358,97.9941,16300.0
2014-05-27 14:10:00,100.78,100.98,100.76,100.95,14800.0,97.9844,98.1788,97.9649,98.1497,14800.0
2014-05-27 14:20:00,100.96,101.15,100.96,101.05,15600.0,98.1594,98.3441,98.1594,98.2469,15600.0
2014-05-27 14:30:00,101.06,101.06,100.87,100.89,20300.0,98.2566,98.2566,98.0719,98.0913,20300.0
2014-05-27 14:40:00,100.91,100.97,100.81,100.89,21900.0,98.1108,98.1691,98.0135,98.0913,21900.0
2014-05-27 14:50:00,100.9,100.96,100.79,100.83,17500.0,98.101,98.1594,97.9941,98.033,17500.0
2014-05-27 15:00:00,100.83,100.94,100.83,100.93,27600.0,98.033,98.1399,98.033,98.1302,27600.0
2014-05-27 15:10:00,100.94,101.08,100.83,101.06,22100.0,98.1399,98.276,98.033,98.2566,22100.0
2014-05-27 15:20:00,101.06,101.3,101.06,101.26,26100.0,98.2566,98.4899,98.2566,98.4511,26100.0
2014-05-27 15:30:00,101.26,101.26,101.08,101.17,35700.0,98.4511,98.4511,98.276,98.3636,35700.0
2014-05-27 15:40:00,101.19,101.34,101.17,101.3,51400.0,98.383,98.5288,98.3636,98.4899,51400.0
2014-05-27 15:50:00,101.31,101.38,101.11,101.25,124100.0,98.4997,98.5677,98.3052,98.4413,124100.0
2014-05-28 09:30:00,101.27,101.76,100.51,100.51,43500.0,98.4608,98.9372,97.7219,97.7219,43500.0
2014-05-28 09:40:00,100.5,101.26,100.44,101.09,26900.0,97.7121,98.4511,97.6538,98.2858,26900.0
2014-05-28 09:50:00,101.02,101.27,100.56,100.67,64000.0,98.2177,98.4608,97.7705,97.8774,64000.0
2014-05-28 10:00:00,100.7,100.79,100.34,100.39,73900.0,97.9066,97.9941,97.5566,97.6052,73900.0
2014-05-28 10:10:00,100.39,100.45,100.1,100.11,21900.0,97.6052,97.6635,97.3232,97.333,21900.0
2014-05-28 10:20:00,100.11,100.59,100.11,100.38,30500.0,97.333,97.7996,97.333,97.5955,30500.0
2014-05-28 10:30:00,100.33,100.45,100.26,100.33,23000.0,97.5469,97.6635,97.4788,97.5469,23000.0
2014-05-28 10:40:00,100.4,100.5,100.09,100.32,16800.0,97.6149,97.7121,97.3135,97.5371,16800.0
2014-05-28 10:50:00,100.32,100.49,100.26,100.49,11300.0,97.5371,97.7024,97.4788,97.7024,11300.0
2014-05-28 11:00:00,100.48,100.58,100.39,100.56,31900.0,97.6927,97.7899,97.6052,97.7705,31900.0
2014-05-28 11:10:00,100.6,100.91,100.6,100.91,8500.0,97.8094,98.1108,97.8094,98.1108,8500.0
2014-05-28 11:20:00,100.88,101.12,100.84,100.99,10700.0,98.0816,98.3149,98.0427,98.1885,10700.0
2014-05-28 11:30:00,101.02,101.37,100.95,101.13,10700.0,98.2177,98.558,98.1497,98.3247,10700.0
2014-05-28 11:40:00,101.12,101.13,100.99,101.02,8900.0,98.3149,98.3247,98.1885,98.2177,8900.0
2014-05-28 11:50:00,101.01,101.06,100.83,100.99,12600.0,98.208,98.2566,98.033,98.1885,12600.0
2014-05-28 12:00:00,100.99,101.31,100.99,101.19,20900.0,98.1885,98.4997,98.1885,98.383,20900.0
2014-05-28 12:10:00,101.24,101.24,101.0,101.15,19600.0,98.4316,98.4316,98.1983,98.3441,19600.0
2014-05-28 12:20:00,101.1,101.15,100.97,100.99,13100.0,98.2955,98.3441,98.1691,98.1885,13100.0
2014-05-28 12:30:00,100.97,101.16,100.97,101.16,16500.0,98.1691,98.3538,98.1691,98.3538,16500.0
2014-05-28 12:40:00,101.2,101.24,101.0,101.13,21200.0,98.3927,98.4316,98.1983,98.3247,21200.0
2014-05-28 12:50:00,101.16,101.26,101.07,101.14,10600.0,98.3538,98.4511,98.2663,98.3344,10600.0
2014-05-28 13:00:00,101.17,101.26,101.03,101.05,11700.0,98.3636,98.4511,98.2274,98.2469,11700.0
2014-05-28 13:10:00,101.11,101.2,101.0,101.06,22400.0,98.3052,98.3927,98.1983,98.2566,22400.0
2014-05-28 13:20:00,101.08,101.12,100.93,100.96,13700.0,98.276,98.3149,98.1302,98.1594,13700.0
2014-05-28 13:30:00,100.96,101.06,100.88,100.89,24300.0,98.1594,98.2566,98.0816,98.0913,24300.0
2014-05-28 13:40:00,100.92,100.97,100.83,100.84,13500.0,98.1205,98.1691,98.033,98.0427,13500.0
2014-05-28 13:50:00,100.91,101.01,100.84,100.97,17400.0,98.1108,98.208,98.0427,98.1691,17400.0
2014-05-28 14:00:00,100.93,101.01,100.74,100.87,12000.0,98.1302,98.208,97.9455,98.0719,12000.0
2014-05-28 14:10:00,100.88,100.93,100.75,100.87,16600.0,98.0816,98.1302,97.9552,98.0719,16600.0
2014-05-28 14:20:00,100.84,100.97,100.76,100.87,12600.0,98.0427,98.1691,97.9649,98.0719,12600.0
2014-05-28 14:30:00,100.85,101.08,100.7,101.08,32900.0,98.0524,98.276,97.9066,98.276,32900.0
2014-05-28 14:40:00,101.02,101.02,100.82,100.91,13300.0,98.2177,98.2177,98.0233,98.1108,13300.0
2014-05-28 14:50:00,100.95,101.0,100.86,100.94,12600.0,98.1497,98.1983,98.0622,98.1399,12600.0
2014-05-28 15:00:00,100.89,101.05,100.88,100.89,19700.0,98.0913,98.2469,98.0816,98.0913,19700.0
2014-05-28 15:10:00,100.88,101.03,100.87,100.92,12500.0,98.0816,98.2274,98.0719,98.1205,12500.0
2014-05-28 15:20:00,100.92,101.0,100.9,100.92,26700.0,98.1205,98.1983,98.101,98.1205,26700.0
2014-05-28 15:30:00,100.9,101.0,100.89,100.97,34400.0,98.101,98.1983,98.0913,98.1691,34400.0
2014-05-28 15:40:00,100.96,101.05,100.95,100.99,58600.0,98.1594,98.2469,98.1497,98.1885,58600.0
2014-05-28 15:50:00,100.99,101.02,100.82,100.92,116200.0,98.1885,98.2177,98.0233,98.1205,116200.0
2014-05-29 09:30:00,101.27,101.39,100.69,101.08,20100.0,98.4608,98.5774,97.8969,98.276,20100.0
2014-05-29 09:40:00,101.22,101.32,100.7,100.71,22100.0,98.4122,98.5094,97.9066,97.9163,22100.0
2014-05-29 09:50:00,100.71,100.93,100.43,100.92,48000.0,97.9163,98.1302,97.6441,98.1205,48000.0
2014-05-29 10:00:00,100.87,100.97,100.44,100.52,13800.0,98.0719,98.1691,97.6538,97.7316,13800.0
2014-05-29 10:10:00,100.57,100.64,100.2,100.41,39800.0,97.7802,97.8483,97.4205,97.6246,39800.0
2014-05-29 10:20:00,100.4,100.63,100.37,100.47,15100.0,97.6149,97.8385,97.5857,97.683,15100.0
2014-05-29 10:30:00,100.53,100.64,100.31,100.62,16000.0,97.7413,97.8483,97.5274,97.8288,16000.0
2014-05-29 10:40:00,100.56,101.16,100.52,101.12,14400.0,97.7705,98.3538,97.7316,98.3149,14400.0
2014-05-29 10:50:00,101.1,101.2,100.94,101.14,13300.0,98.2955,98.3927,98.1399,98.3344,13300.0
2014-05-29 11:00:00,101.09,101.15,100.83,100.92,14600.0,98.2858,98.3441,98.033,98.1205,14600.0
2014-05-29 11:10:00,100.93,101.14,100.89,101.12,12300.0,98.1302,98.3344,98.0913,98.3149,12300.0
2014-05-29 11:20:00,101.15,101.22,101.02,101.03,21200.0,98.3441,98.4122,98.2177,98.2274,21200.0
2014-05-29 11:30:00,101.05,101.23,101.01,101.01,17300.0,98.2469,98.4219,98.208,98.208,17300.0
2014-05-29 11:40:00,101.03,101.03,100.75,100.9,27300.0,98.2274,98.2274,97.9552,98.101,27300.0
2014-05-29 11:50:00,100.84,100.89,100.75,100.77,10200.0,98.0427,98.0913,97.9552,97.9746,10200.0
2014-05-29 12:00:00,100.78,101.05,100.77,101.03,8900.0,97.9844,98.2469,97.9746,98.2274,8900.0
2014-05-29 12:10:00,101.05,101.24,100.75,100.76,29100.0,98.2469,98.4316,97.9552,97.9649,29100.0
2014-05-29 12:20:00,100.78,100.84,100.6,100.69,15600.0,97.9844,98.0427,97.8094,97.8969,15600.0
2014-05-29 12:30:00,100.71,100.81,100.66,100.77,9200.0,97.9163,98.0135,97.8677,97.9746,9200.0
2014-05-29 12:40:00,100.8,100.88,100.75,100.75,7800.0,98.0038,98.0816,97.9552,97.9552,7800.0
2014-05-29 12:50:00,100.78,100.92,100.78,100.84,6800.0,97.9844,98.1205,97.9844,98.0427,6800.0
2014-05-29 13:00:00,100.85,100.85,100.66,100.72,11600.0,98.0524,98.0524,97.8677,97.926,11600.0
2014-05-29 13:10:00,100.7,100.7,100.51,100.55,11000.0,97.9066,97.9066,97.7219,97.7607,11000.0
2014-05-29 13:20:00,100.59,100.59,100.42,100.56,14300.0,97.7996,97.7996,97.6344,97.7705,14300.0
2014-05-29 13:30:00,100.62,100.69,100.56,100.67,13700.0,97.8288,97.8969,97.7705,97.8774,13700.0
2014-05-29 13:40:00,100.67,100.98,100.63,100.92,6800.0,97.8774,98.1788,97.8385,98.1205,6800.0
2014-05-29 13:50:00,100.92,101.03,100.83,100.93,9800.0,98.1205,98.2274,98.033,98.1302,9800.0
2014-05-29 14:00:00,100.92,101.0,100.85,100.9,9800.0,98.1205,98.1983,98.0524,98.101,9800.0
2014-05-29 14:10:00,100.92,101.02,100.85,100.98,7200.0,98.1205,98.2177,98.0524,98.1788,7200.0
2014-05-29 14:20:00,100.98,101.04,100.93,101.04,16700.0,98.1788,98.2372,98.1302,98.2372,16700.0
2014-05-29 14:30:00,101.04,101.23,101.02,101.18,15700.0,98.2372,98.4219,98.2177,98.3733,15700.0
2014-05-29 14:40:00,101.18,101.31,101.02,101.22,17800.0,98.3733,98.4997,98.2177,98.4122,17800.0
2014-05-29 14:50:00,101.27,101.32,101.18,101.27,18100.0,98.4608,98.5094,98.3733,98.4608,18100.0
2014-05-29 15:00:00,101.28,101.34,101.17,101.3,24000.0,98.4705,98.5288,98.3636,98.4899,24000.0
2014-05-29 15:10:00,101.3,101.38,101.21,101.33,20500.0,98.4899,98.5677,98.4024,98.5191,20500.0
2014-05-29 15:20:00,101.3,101.4,101.27,101.31,24600.0,98.4899,98.5872,98.4608,98.4997,24600.0
2014-05-29 15:30:00,101.31,101.37,101.26,101.34,28800.0,98.4997,98.558,98.4511,98.5288,28800.0
2014-05-29 15:40:00,101.34,101.42,101.34,101.42,54500.0,98.5288,98.6066,98.5288,98.6066,54500.0
2014-05-29 15:50:00,101.42,101.51,101.4,101.51,61900.0,98.6066,98.6941,98.5872,98.6941,61900.0
2014-05-30 09:30:00,101.63,101.77,101.26,101.59,31900.0,98.8108,98.9469,98.4511,98.7719,31900.0
2014-05-30 09:40:00,101.46,101.86,101.4,101.48,23000.0,98.6455,99.0344,98.5872,98.665,23000.0
2014-05-30 09:50:00,101.49,101.49,101.07,101.11,22900.0,98.6747,98.6747,98.2663,98.3052,22900.0
2014-05-30 10:00:00,101.09,101.37,100.57,101.29,73200.0,98.2858,98.558,97.7802,98.4802,73200.0
2014-05-30 10:10:00,101.29,101.59,101.23,101.36,10100.0,98.4802,98.7719,98.4219,98.5483,10100.0
2014-05-30 10:20:00,101.29,101.52,101.16,101.52,29900.0,98.4802,98.7038,98.3538,98.7038,29900.0
2014-05-30 10:30:00,101.5,101.76,101.19,101.23,33000.0,98.6844,98.9372,98.383,98.4219,33000.0
2014-05-30 10:40:00,101.23,101.3,101.09,101.2,15700.0,98.4219,98.4899,98.2858,98.3927,15700.0
2014-05-30 10:50:00,101.18,101.42,101.0,101.0,16800.0,98.3733,98.6066,98.1983,98.1983,16800.0
2014-05-30 11:00:00,101.05,101.42,101.05,101.27,10200.0,98.2469,98.6066,98.2469,98.4608,10200.0
2014-05-30 11:10:00,101.24,101.37,101.24,101.27,9100.0,98.4316,98.558,98.4316,98.4608,9100.0
2014-05-30 11:20:00,101.26,101.31,101.08,101.11,11400.0,98.4511,98.4997,98.276,98.3052,11400.0
2014-05-30 11:30:00,101.09,101.13,100.91,100.97,26400.0,98.2858,98.3247,98.1108,98.1691,26400.0
2014-05-30 11:40:00,100.92,101.16,100.81,101.13,17900.0,98.1205,98.3538,98.0135,98.3247,17900.0
2014-05-30 11:50:00,101.09,101.11,100.97,101.01,11000.0,98.2858,98.3052,98.1691,98.208,11000.0
2014-05-30 12:00:00,101.01,101.15,100.93,100.93,11300.0,98.208,98.3441,98.1302,98.1302,11300.0
2014-05-30 12:10:00,100.97,101.08,100.87,101.08,13200.0,98.1691,98.276,98.0719,98.276,13200.0
2014-05-30 12:20:00,101.08,101.16,100.97,101.01,11900.0,98.276,98.3538,98.1691,98.208,11900.0
2014-05-30 12:30:00,100.97,100.99,100.42,100.42,19800.0,98.1691,98.1885,97.6344,97.6344,19800.0
2014-05-30 12:40:00,100.41,100.79,100.31,100.66,12200.0,97.6246,97.9941,97.5274,97.8677,12200.0
2014-05-30 12:50:00,100.65,100.81,100.6,100.62,23700.0,97.858,98.0135,97.8094,97.8288,23700.0
2014-05-30 13:00:00,100.62,100.86,100.52,100.86,18600.0,97.8288,98.0622,97.7316,98.0622,18600.0
2014-05-30 13:10:00,100.81,100.95,100.66,100.71,13200.0,98.0135,98.1497,97.8677,97.9163,13200.0
2014-05-30 13:20:00,100.72,100.87,100.7,100.72,11300.0,97.926,98.0719,97.9066,97.926,11300.0
2014-05-30 13:30:00,100.68,100.78,100.58,100.69,24200.0,97.8871,97.9844,97.7899,97.8969,24200.0
2014-05-30 13:40:00,100.7,100.78,100.48,100.7,17400.0,97.9066,97.9844,97.6927,97.9066,17400.0
2014-05-30 13:50:00,100.74,100.94,100.72,100.94,13600.0,97.9455,98.1399,97.926,98.1399,13600.0
2014-05-30 14:00:00,100.91,101.1,100.81,101.07,15900.0,98.1108,98.2955,98.0135,98.2663,15900.0
2014-05-30 14:10:00,101.04,101.15,100.97,100.97,13800.0,98.2372,98.3441,98.1691,98.1691,13800.0
2014-05-30 14:20:00,101.0,101.07,100.88,101.01,18200.0,98.1983,98.2663,98.0816,98.208,18200.0
2014-05-30 14:30:00,101.02,101.02,100.88,101.02,14100.0,98.2177,98.2177,98.0816,98.2177,14100.0
2014-05-30 14:40:00,101.01,101.12,100.92,100.96,20300.0,98.208,98.3149,98.1205,98.1594,20300.0
2014-05-30 14:50:00,100.98,101.0,100.76,100.78,17600.0,98.1788,98.1983,97.9649,97.9844,17600.0
2014-05-30 15:00:00,100.74,100.81,100.65,100.8,21400.0,97.9455,98.0135,97.858,98.0038,21400.0
2014-05-30 15:10:00,100.82,100.97,100.81,100.85,18800.0,98.0233,98.1691,98.0135,98.0524,18800.0
2014-05-30 15:20:00,100.87,101.03,100.73,101.0,49200.0,98.0719,98.2274,97.9358,98.1983,49200.0
2014-05-30 15:30:00,101.0,101.1,100.94,100.97,51600.0,98.1983,98.2955,98.1399,98.1691,51600.0
2014-05-30 15:40:00,100.98,101.07,100.81,100.88,100600.0,98.1788,98.2663,98.0135,98.0816,100600.0
2014-05-30 15:50:00,100.88,101.16,100.84,101.03,200800.0,98.0816,98.3538,98.0427,98.2274,200800.0
2014-06-02 09:30:00,100.77,100.77,100.25,100.35,52600.0,97.9746,97.9746,97.4691,97.5663,52600.0
2014-06-02 09:40:00,100.43,100.65,100.06,100.07,15000.0,97.6441,97.858,97.2843,97.2941,15000.0
2014-06-02 09:50:00,100.07,100.3,99.94,100.24,25500.0,97.2941,97.5177,97.1677,97.4593,25500.0
2014-06-02 10:00:00,100.09,100.2,99.3,99.36,47800.0,97.3135,97.4205,96.5454,96.6038,47800.0
2014-06-02 10:10:00,99.33,100.25,99.19,100.21,23200.0,96.5746,97.4691,96.4385,97.4302,23200.0
2014-06-02 10:20:00,100.23,100.23,100.0,100.06,25800.0,97.4496,97.4496,97.226,97.2843,25800.0
2014-06-02 10:30:00,100.06,100.47,100.04,100.45,22900.0,97.2843,97.683,97.2649,97.6635,22900.0
2014-06-02 10:40:00,100.43,100.43,100.04,100.05,24400.0,97.6441,97.6441,97.2649,97.2746,24400.0
2014-06-02 10:50:00,100.02,100.23,99.85,100.12,46900.0,97.2455,97.4496,97.0802,97.3427,46900.0
2014-06-02 11:00:00,100.18,100.54,100.1,100.44,28400.0,97.401,97.751,97.3232,97.6538,28400.0
2014-06-02 11:10:00,100.5,100.56,100.31,100.37,26700.0,97.7121,97.7705,97.5274,97.5857,26700.0
2014-06-02 11:20:00,100.42,100.71,100.29,100.71,28400.0,97.6344,97.9163,97.508,97.9163,28400.0
2014-06-02 11:30:00,100.75,100.75,100.43,100.6,19800.0,97.9552,97.9552,97.6441,97.8094,19800.0
2014-06-02 11:40:00,100.64,101.04,100.62,101.0,20000.0,97.8483,98.2372,97.8288,98.1983,20000.0
2014-06-02 11:50:00,101.03,101.2,101.03,101.17,23800.0,98.2274,98.3927,98.2274,98.3636,23800.0
2014-06-02 12:00:00,101.1,101.24,101.05,101.22,12000.0,98.2955,98.4316,98.2469,98.4122,12000.0
2014-06-02 12:10:00,101.26,101.39,101.23,101.29,14600.0,98.4511,98.5774,98.4219,98.4802,14600.0
2014-06-02 12:20:00,101.28,101.37,101.23,101.31,14400.0,98.4705,98.558,98.4219,98.4997,14400.0
2014-06-02 12:30:00,101.27,101.39,101.27,101.27,15400.0,98.4608,98.5774,98.4608,98.4608,15400.0
2014-06-02 12:40:00,101.25,101.47,101.25,101.41,8500.0,98.4413,98.6552,98.4413,98.5969,8500.0
2014-06-02 12:50:00,101.42,101.44,101.33,101.4,9200.0,98.6066,98.6261,98.5191,98.5872,9200.0
2014-06-02 13:00:00,101.39,101.49,101.31,101.49,18800.0,98.5774,98.6747,98.4997,98.6747,18800.0
2014-06-02 13:10:00,101.51,101.65,101.49,101.65,26600.0,98.6941,98.8302,98.6747,98.8302,26600.0
2014-06-02 13:20:00,101.6,101.69,101.45,101.55,40600.0,98.7816,98.8691,98.6358,98.733,40600.0
2014-06-02 13:30:00,101.58,101.63,101.27,101.31,27900.0,98.7622,98.8108,98.4608,98.4997,27900.0
2014-06-02 13:40:00,101.26,101.45,101.13,101.33,15800.0,98.4511,98.6358,98.3247,98.5191,15800.0
2014-06-02 13:50:00,101.3,101.48,101.3,101.38,18100.0,98.4899,98.665,98.4899,98.5677,18100.0
2014-06-02 14:00:00,101.37,101.51,101.3,101.42,20100.0,98.558,98.6941,98.4899,98.6066,20100.0
2014-06-02 14:10:00,101.4,101.54,101.14,101.37,19400.0,98.5872,98.7233,98.3344,98.558,19400.0
2014-06-02 14:20:00,101.4,101.64,101.37,101.47,20900.0,98.5872,98.8205,98.558,98.6552,20900.0
2014-06-02 14:30:00,101.54,101.67,101.48,101.6,29200.0,98.7233,98.8497,98.665,98.7816,29200.0
2014-06-02 14:40:00,101.61,101.64,101.52,101.64,17900.0,98.7913,98.8205,98.7038,98.8205,17900.0
2014-06-02 14:50:00,101.63,101.73,101.54,101.59,19000.0,98.8108,98.908,98.7233,98.7719,19000.0
2014-06-02 15:00:00,101.59,101.63,101.48,101.52,19400.0,98.7719,98.8108,98.665,98.7038,19400.0
2014-06-02 15:10:00,101.53,101.55,101.27,101.47,21500.0,98.7136,98.733,98.4608,98.6552,21500.0
2014-06-02 15:20:00,101.43,101.55,101.4,101.45,16800.0,98.6163,98.733,98.5872,98.6358,16800.0
2014-06-02 15:30:00,101.46,101.65,101.45,101.64,30900.0,98.6455,98.8302,98.6358,98.8205,30900.0
2014-06-02 15:40:00,101.64,101.66,101.51,101.54,53200.0,98.8205,98.84,98.6941,98.7233,53200.0
2014-06-02 15:50:00,101.53,101.55,101.46,101.53,70100.0,98.7136,98.733,98.6455,98.7136,70100.0
2014-06-03 09:30:00,100.53,101.49,100.53,101.47,52100.0,97.7413,98.6747,97.7413,98.6552,52100.0
2014-06-03 09:40:00,101.48,101.48,101.25,101.32,30700.0,98.665,98.665,98.4413,98.5094,30700.0
2014-06-03 09:50:00,101.32,101.73,101.25,101.59,48200.0,98.5094,98.908,98.4413,98.7719,48200.0
2014-06-03 10:00:00,101.71,102.0,101.62,101.85,28200.0,98.8886,99.1705,98.8011,99.0247,28200.0
2014-06-03 10:10:00,101.85,101.85,101.33,101.37,19000.0,99.0247,99.0247,98.5191,98.558,19000.0
2014-06-03 10:20:00,101.42,101.59,101.33,101.38,39300.0,98.6066,98.7719,98.5191,98.5677,39300.0
2014-06-03 10:30:00,101.38,101.64,101.33,101.39,22600.0,98.5677,98.8205,98.5191,98.5774,22600.0
2014-06-03 10:40:00,101.37,101.54,100.81,100.82,39000.0,98.558,98.7233,98.0135,98.0233,39000.0
2014-06-03 10:50:00,100.82,101.21,100.78,101.19,28900.0,98.0233,98.4024,97.9844,98.383,28900.0
2014-06-03 11:00:00,101.23,101.27,101.04,101.17,11800.0,98.4219,98.4608,98.2372,98.3636,11800.0
2014-06-03 11:10:00,101.19,101.19,100.9,100.95,16500.0,98.383,98.383,98.101,98.1497,16500.0
2014-06-03 11:20:00,100.92,100.97,100.66,100.74,7800.0,98.1205,98.1691,97.8677,97.9455,7800.0
2014-06-03 11:30:00,100.74,100.82,100.4,100.4,19400.0,97.9455,98.0233,97.6149,97.6149,19400.0
2014-06-03 11:40:00,100.41,100.57,100.15,100.45,19500.0,97.6246,97.7802,97.3718,97.6635,19500.0
2014-06-03 11:50:00,100.45,100.63,100.34,100.53,19200.0,97.6635,97.8385,97.5566,97.7413,19200.0
2014-06-03 12:00:00,100.55,100.83,100.5,100.74,12300.0,97.7607,98.033,97.7121,97.9455,12300.0
2014-06-03 12:10:00,100.78,100.81,100.66,100.75,12200.0,97.9844,98.0135,97.8677,97.9552,12200.0
2014-06-03 12:20:00,100.77,100.77,100.63,100.7,7300.0,97.9746,97.9746,97.8385,97.9066,7300.0
2014-06-03 12:30:00,100.7,100.82,100.67,100.82,4800.0,97.9066,98.0233,97.8774,98.0233,4800.0
2014-06-03 12:40:00,100.82,100.92,100.82,100.86,4100.0,98.0233,98.1205,98.0233,98.0622,4100.0
2014-06-03 12:50:00,100.85,100.93,100.8,100.83,7000.0,98.0524,98.1302,98.0038,98.033,7000.0
2014-06-03 13:00:00,100.79,100.96,100.77,100.89,9500.0,97.9941,98.1594,97.9746,98.0913,9500.0
2014-06-03 13:10:00,100.91,100.97,100.88,100.88,5500.0,98.1108,98.1691,98.0816,98.0816,5500.0
2014-06-03 13:20:00,100.9,101.12,100.86,101.12,8100.0,98.101,98.3149,98.0622,98.3149,8100.0
2014-06-03 13:30:00,101.12,101.13,100.91,100.91,7000.0,98.3149,98.3247,98.1108,98.1108,7000.0
2014-06-03 13:40:00,100.98,101.03,100.94,100.96,14600.0,98.1788,98.2274,98.1399,98.1594,14600.0
2014-06-03 13:50:00,100.96,101.05,100.93,101.0,7500.0,98.1594,98.2469,98.1302,98.1983,7500.0
2014-06-03 14:00:00,101.0,101.04,100.99,101.0,14800.0,98.1983,98.2372,98.1885,98.1983,14800.0
2014-06-03 14:10:00,101.01,101.05,100.84,100.95,9000.0,98.208,98.2469,98.0427,98.1497,9000.0
2014-06-03 14:20:00,101.04,101.12,100.93,101.0,18000.0,98.2372,98.3149,98.1302,98.1983,18000.0
2014-06-03 14:30:00,101.01,101.04,100.93,100.95,11400.0,98.208,98.2372,98.1302,98.1497,11400.0
2014-06-03 14:40:00,100.98,101.04,100.91,100.91,16500.0,98.1788,98.2372,98.1108,98.1108,16500.0
2014-06-03 14:50:00,100.91,100.95,100.8,100.82,11900.0,98.1108,98.1497,98.0038,98.0233,11900.0
2014-06-03 15:00:00,100.82,100.92,100.78,100.91,10900.0,98.0233,98.1205,97.9844,98.1108,10900.0
2014-06-03 15:10:00,100.9,101.02,100.9,101.0,18400.0,98.101,98.2177,98.101,98.1983,18400.0
2014-06-03 15:20:00,100.99,101.02,100.97,100.99,19200.0,98.1885,98.2177,98.1691,98.1885,19200.0
2014-06-03 15:30:00,100.99,101.01,100.97,101.0,28300.0,98.1885,98.208,98.1691,98.1983,28300.0
2014-06-03 15:40:00,101.0,101.03,100.97,101.0,37300.0,98.1983,98.2274,98.1691,98.1983,37300.0
2014-06-03 15:50:00,101.01,101.01,100.95,100.99,88700.0,98.208,98.208,98.1497,98.1885,88700.0
2014-06-04 09:30:00,101.0,101.45,100.8,101.15,69400.0,98.1983,98.6358,98.0038,98.3441,69400.0
2014-06-04 09:40:00,101.15,101.57,100.66,101.41,42900.0,98.3441,98.7525,97.8677,98.5969,42900.0
2014-06-04 09:50:00,101.52,101.82,101.28,101.62,71100.0,98.7038,98.9955,98.4705,98.8011,71100.0
2014-06-04 10:00:00,101.66,101.93,101.58,101.9,35100.0,98.84,99.1025,98.7622,99.0733,35100.0
2014-06-04 10:10:00,101.9,102.09,101.83,101.88,69300.0,99.0733,99.258,99.0052,99.0539,69300.0
2014-06-04 10:20:00,101.91,101.95,101.28,101.48,34600.0,99.083,99.1219,98.4705,98.665,34600.0
2014-06-04 10:30:00,101.5,101.79,101.13,101.75,46800.0,98.6844,98.9664,98.3247,98.9275,46800.0
2014-06-04 10:40:00,101.77,101.78,101.41,101.61,25800.0,98.9469,98.9566,98.5969,98.7913,25800.0
2014-06-04 10:50:00,101.62,102.0,101.6,102.0,26400.0,98.8011,99.1705,98.7816,99.1705,26400.0
2014-06-04 11:00:00,102.0,102.05,101.88,101.94,21100.0,99.1705,99.2191,99.0539,99.1122,21100.0
2014-06-04 11:10:00,102.01,102.01,101.88,101.96,21500.0,99.1802,99.1802,99.0539,99.1316,21500.0
2014-06-04 11:20:00,101.97,102.16,101.97,102.08,47100.0,99.1414,99.3261,99.1414,99.2483,47100.0
2014-06-04 11:30:00,102.12,102.18,102.08,102.16,24700.0,99.2872,99.3455,99.2483,99.3261,24700.0
2014-06-04 11:40:00,102.15,102.18,101.95,101.99,28400.0,99.3164,99.3455,99.1219,99.1608,28400.0
2014-06-04 11:50:00,101.97,102.05,101.94,101.94,16200.0,99.1414,99.2191,99.1122,99.1122,16200.0
2014-06-04 12:00:00,101.99,102.07,101.96,101.97,32400.0,99.1608,99.2386,99.1316,99.1414,32400.0
2014-06-04 12:10:00,101.98,102.03,101.98,102.02,19400.0,99.1511,99.1997,99.1511,99.19,19400.0
2014-06-04 12:20:00,102.0,102.04,101.93,102.02,30700.0,99.1705,99.2094,99.1025,99.19,30700.0
2014-06-04 12:30:00,102.02,102.08,101.96,102.05,17200.0,99.19,99.2483,99.1316,99.2191,17200.0
2014-06-04 12:40:00,102.05,102.06,101.97,101.98,27400.0,99.2191,99.2289,99.1414,99.1511,27400.0
2014-06-04 12:50:00,102.0,102.03,101.92,101.92,22100.0,99.1705,99.1997,99.0927,99.0927,22100.0
2014-06-04 13:00:00,101.91,102.04,101.88,101.94,13900.0,99.083,99.2094,99.0539,99.1122,13900.0
2014-06-04 13:10:00,101.95,102.03,101.92,102.01,15800.0,99.1219,99.1997,99.0927,99.1802,15800.0
2014-06-04 13:20:00,101.99,102.26,101.96,102.23,23000.0,99.1608,99.4233,99.1316,99.3941,23000.0
2014-06-04 13:30:00,102.2,102.36,102.09,102.34,18400.0,99.365,99.5205,99.258,99.5011,18400.0
2014-06-04 13:40:00,102.38,102.44,102.22,102.26,25600.0,99.54,99.5983,99.3844,99.4233,25600.0
2014-06-04 13:50:00,102.24,102.26,102.13,102.26,19000.0,99.4039,99.4233,99.2969,99.4233,19000.0
2014-06-04 14:00:00,102.26,102.33,102.14,102.27,20900.0,99.4233,99.4914,99.3066,99.433,20900.0
2014-06-04 14:10:00,102.28,102.35,102.25,102.32,31500.0,99.4428,99.5108,99.4136,99.4817,31500.0
2014-06-04 14:20:00,102.33,102.33,102.15,102.26,21900.0,99.4914,99.4914,99.3164,99.4233,21900.0
2014-06-04 14:30:00,102.27,102.31,102.14,102.27,19100.0,99.433,99.4719,99.3066,99.433,19100.0
2014-06-04 14:40:00,102.28,102.3,102.01,102.06,22800.0,99.4428,99.4622,99.1802,99.2289,22800.0
2014-06-04 14:50:00,102.05,102.14,101.9,101.94,23200.0,99.2191,99.3066,99.0733,99.1122,23200.0
2014-06-04 15:00:00,101.91,101.95,101.9,101.95,22000.0,99.083,99.1219,99.0733,99.1219,22000.0
2014-06-04 15:10:00,101.95,102.0,101.92,101.97,31900.0,99.1219,99.1705,99.0927,99.1414,31900.0
2014-06-04 15:20:00,101.97,102.23,101.96,102.23,25400.0,99.1414,99.3941,99.1316,99.3941,25400.0
2014-06-04 15:30:00,102.24,102.27,102.14,102.2,44900.0,99.4039,99.433,99.3066,99.365,44900.0
2014-06-04 15:40:00,102.19,102.2,102.1,102.11,46600.0,99.3553,99.365,99.2678,99.2775,46600.0
2014-06-04 15:50:00,102.11,102.26,102.09,102.22,91500.0,99.2775,99.4233,99.258,99.3844,91500.0
2014-06-05 09:30:00,103.04,104.47,103.0,104.1,109600.0,100.1817,101.572,100.1428,101.2123,109600.0
2014-06-05 09:40:00,104.08,104.48,103.28,104.38,86900.0,101.1928,101.5817,100.415,101.4845,86900.0
2014-06-05 09:50:00,104.25,104.59,103.95,104.29,92100.0,101.3581,101.6887,101.0664,101.397,92100.0
2014-06-05 10:00:00,104.41,104.64,104.02,104.06,55800.0,101.5137,101.7373,101.1345,101.1734,55800.0
2014-06-05 10:10:00,104.02,104.2,103.79,104.14,40500.0,101.1345,101.3095,100.9109,101.2512,40500.0
2014-06-05 10:20:00,104.12,104.55,104.09,104.53,52600.0,101.2317,101.6498,101.2026,101.6303,52600.0
2014-06-05 10:30:00,104.5,104.56,104.32,104.45,76400.0,101.6012,101.6595,101.4262,101.5526,76400.0
2014-06-05 10:40:00,104.44,104.66,104.33,104.5,25300.0,101.5428,101.7567,101.4359,101.6012,25300.0
2014-06-05 10:50:00,104.45,104.5,104.33,104.46,17400.0,101.5526,101.6012,101.4359,101.5623,17400.0
2014-06-05 11:00:00,104.44,104.57,104.39,104.55,35700.0,101.5428,101.6692,101.4942,101.6498,35700.0
2014-06-05 11:10:00,104.57,105.14,104.55,105.14,44800.0,101.6692,102.2234,101.6498,102.2234,44800.0
2014-06-05 11:20:00,105.14,105.57,105.07,105.36,53500.0,102.2234,102.6415,102.1554,102.4373,53500.0
2014-06-05 11:30:00,105.37,105.77,105.36,105.63,47300.0,102.447,102.8359,102.4373,102.6998,47300.0
2014-06-05 11:40:00,105.63,105.82,105.59,105.78,51900.0,102.6998,102.8846,102.6609,102.8457,51900.0
2014-06-05 11:50:00,105.75,106.24,105.72,106.2,57300.0,102.8165,103.2929,102.7873,103.254,57300.0
2014-06-05 12:00:00,106.22,106.3,105.9,105.96,65300.0,103.2735,103.3512,102.9623,103.0207,65300.0
2014-06-05 12:10:00,105.96,106.13,105.91,106.02,24600.0,103.0207,103.186,102.9721,103.079,24600.0
2014-06-05 12:20:00,106.03,106.17,105.93,105.98,17900.0,103.0887,103.2249,102.9915,103.0401,17900.0
2014-06-05 12:30:00,105.99,106.23,105.99,106.01,22500.0,103.0498,103.2832,103.0498,103.0693,22500.0
2014-06-05 12:40:00,106.0,106.1,105.69,105.8,22400.0,103.0596,103.1568,102.7582,102.8651,22400.0
2014-06-05 12:50:00,105.75,105.93,105.72,105.74,19700.0,102.8165,102.9915,102.7873,102.8068,19700.0
2014-06-05 13:00:00,105.75,106.02,105.73,105.99,28300.0,102.8165,103.079,102.7971,103.0498,28300.0
2014-06-05 13:10:00,106.0,106.21,105.98,106.19,20400.0,103.0596,103.2637,103.0401,103.2443,20400.0
2014-06-05 13:20:00,106.2,106.23,106.01,106.12,21200.0,103.254,103.2832,103.0693,103.1762,21200.0
2014-06-05 13:30:00,106.12,106.23,106.08,106.19,28800.0,103.1762,103.2832,103.1373,103.2443,28800.0
2014-06-05 13:40:00,106.18,106.21,106.09,106.13,19900.0,103.2346,103.2637,103.1471,103.186,19900.0
2014-06-05 13:50:00,106.15,106.71,106.15,106.71,48300.0,103.2054,103.7499,103.2054,103.7499,48300.0
2014-06-05 14:00:00,106.72,106.73,106.36,106.42,34900.0,103.7596,103.7693,103.4096,103.4679,34900.0
2014-06-05 14:10:00,106.44,106.55,106.33,106.33,23500.0,103.4874,103.5943,103.3804,103.3804,23500.0
2014-06-05 14:20:00,106.32,106.62,106.29,106.56,33000.0,103.3707,103.6624,103.3415,103.604,33000.0
2014-06-05 14:30:00,106.6,106.6,106.43,106.48,32600.0,103.6429,103.6429,103.4776,103.5263,32600.0
2014-06-05 14:40:00,106.45,106.58,106.39,106.44,20800.0,103.4971,103.6235,103.4387,103.4874,20800.0
2014-06-05 14:50:00,106.43,106.49,106.18,106.18,35500.0,103.4776,103.536,103.2346,103.2346,35500.0
2014-06-05 15:00:00,106.18,106.34,106.1,106.28,43600.0,103.2346,103.3901,103.1568,103.3318,43600.0
2014-06-05 15:10:00,106.28,106.34,106.02,106.18,29100.0,103.3318,103.3901,103.079,103.2346,29100.0
2014-06-05 15:20:00,106.18,106.21,106.03,106.04,36300.0,103.2346,103.2637,103.0887,103.0985,36300.0
2014-06-05 15:30:00,106.04,106.15,106.0,106.04,52800.0,103.0985,103.2054,103.0596,103.0985,52800.0
2014-06-05 15:40:00,106.05,106.05,105.83,105.83,47800.0,103.1082,103.1082,102.8943,102.8943,47800.0
2014-06-05 15:50:00,105.83,106.0,105.83,105.96,90400.0,102.8943,103.0596,102.8943,103.0207,90400.0
2014-06-06 09:30:00,105.77,106.25,105.12,105.6,82500.0,102.8359,103.3026,102.204,102.6707,82500.0
2014-06-06 09:40:00,105.6,106.43,105.6,106.2,89100.0,102.6707,103.4776,102.6707,103.254,89100.0
2014-06-06 09:50:00,106.17,106.56,106.12,106.17,73600.0,103.2249,103.604,103.1762,103.2249,73600.0
2014-06-06 10:00:00,106.2,106.28,105.76,105.9,44700.0,103.254,103.3318,102.8262,102.9623,44700.0
2014-06-06 10:10:00,105.85,105.95,105.48,105.48,27800.0,102.9137,103.011,102.554,102.554,27800.0
2014-06-06 10:20:00,105.5,106.1,105.5,106.07,34000.0,102.5734,103.1568,102.5734,103.1276,34000.0
2014-06-06 10:30:00,106.08,106.33,105.97,106.22,33400.0,103.1373,103.3804,103.0304,103.2735,33400.0
2014-06-06 10:40:00,106.22,106.25,105.81,105.88,79800.0,103.2735,103.3026,102.8748,102.9429,79800.0
2014-06-06 10:50:00,105.86,106.06,105.86,106.0,22600.0,102.9235,103.1179,102.9235,103.0596,22600.0
2014-06-06 11:00:00,106.03,106.24,106.03,106.23,74300.0,103.0887,103.2929,103.0887,103.2832,74300.0
2014-06-06 11:10:00,106.24,106.41,106.13,106.13,30400.0,103.2929,103.4582,103.186,103.186,30400.0
2014-06-06 11:20:00,106.13,106.2,105.87,105.95,28900.0,103.186,103.254,102.9332,103.011,28900.0
2014-06-06 11:30:00,105.94,105.99,105.64,105.71,22000.0,103.0012,103.0498,102.7096,102.7776,22000.0
2014-06-06 11:40:00,105.73,105.95,105.72,105.92,21100.0,102.7971,103.011,102.7873,102.9818,21100.0
2014-06-06 11:50:00,105.96,106.13,105.95,106.0,20600.0,103.0207,103.186,103.011,103.0596,20600.0
2014-06-06 12:00:00,106.0,106.0,105.9,105.96,16100.0,103.0596,103.0596,102.9623,103.0207,16100.0
2014-06-06 12:10:00,105.97,106.07,105.92,105.94,14100.0,103.0304,103.1276,102.9818,103.0012,14100.0
2014-06-06 12:20:00,105.97,106.01,105.93,105.96,15300.0,103.0304,103.0693,102.9915,103.0207,15300.0
2014-06-06 12:30:00,105.94,106.01,105.8,105.8,18200.0,103.0012,103.0693,102.8651,102.8651,18200.0
2014-06-06 12:40:00,105.81,105.81,105.7,105.79,13200.0,102.8748,102.8748,102.7679,102.8554,13200.0
2014-06-06 12:50:00,105.77,105.85,105.72,105.73,25300.0,102.8359,102.9137,102.7873,102.7971,25300.0
2014-06-06 13:00:00,105.74,105.76,105.64,105.68,16400.0,102.8068,102.8262,102.7096,102.7484,16400.0
2014-06-06 13:10:00,105.67,105.76,105.62,105.64,24100.0,102.7387,102.8262,102.6901,102.7096,24100.0
2014-06-06 13:20:00,105.67,105.68,105.64,105.64,18600.0,102.7387,102.7484,102.7096,102.7096,18600.0
2014-06-06 13:30:00,105.65,105.67,105.55,105.57,22100.0,102.7193,102.7387,102.6221,102.6415,22100.0
2014-06-06 13:40:00,105.56,105.65,105.56,105.64,18200.0,102.6318,102.7193,102.6318,102.7096,18200.0
2014-06-06 13:50:00,105.64,105.9,105.56,105.9,49700.0,102.7096,102.9623,102.6318,102.9623,49700.0
2014-06-06 14:00:00,105.91,105.98,105.76,105.77,26900.0,102.9721,103.0401,102.8262,102.8359,26900.0
2014-06-06 14:10:00,105.78,105.78,105.63,105.63,25500.0,102.8457,102.8457,102.6998,102.6998,25500.0
2014-06-06 14:20:00,105.65,105.69,105.61,105.64,32500.0,102.7193,102.7582,102.6804,102.7096,32500.0
2014-06-06 14:30:00,105.64,105.68,105.61,105.65,21000.0,102.7096,102.7484,102.6804,102.7193,21000.0
2014-06-06 14:40:00,105.65,105.84,105.63,105.84,31400.0,102.7193,102.904,102.6998,102.904,31400.0
2014-06-06 14:50:00,105.82,105.89,105.76,105.76,25200.0,102.8846,102.9526,102.8262,102.8262,25200.0
2014-06-06 15:00:00,105.73,105.74,105.53,105.72,28900.0,102.7971,102.8068,102.6026,102.7873,28900.0
2014-06-06 15:10:00,105.73,105.9,105.73,105.86,32100.0,102.7971,102.9623,102.7971,102.9235,32100.0
2014-06-06 15:20:00,105.87,105.87,105.77,105.86,32900.0,102.9332,102.9332,102.8359,102.9235,32900.0
2014-06-06 15:30:00,105.85,105.85,105.68,105.68,39900.0,102.9137,102.9137,102.7484,102.7484,39900.0
2014-06-06 15:40:00,105.69,105.76,105.65,105.71,118300.0,102.7582,102.8262,102.7193,102.7776,118300.0
2014-06-06 15:50:00,105.71,105.97,105.69,105.96,128300.0,102.7776,103.0304,102.7582,103.0207,128300.0
2014-06-09 09:30:00,105.53,107.68,105.53,107.04,71300.0,102.6026,104.693,102.6026,104.0707,71300.0
2014-06-09 09:40:00,107.13,107.33,106.8,107.04,41800.0,104.1582,104.3527,103.8374,104.0707,41800.0
2014-06-09 09:50:00,107.05,107.29,106.9,107.03,19300.0,104.0804,104.3138,103.9346,104.061,19300.0
2014-06-09 10:00:00,107.04,107.62,107.04,107.48,42000.0,104.0707,104.6346,104.0707,104.4985,42000.0
2014-06-09 10:10:00,107.48,107.77,107.33,107.39,38200.0,104.4985,104.7805,104.3527,104.411,38200.0
2014-06-09 10:20:00,107.38,107.71,107.38,107.66,20700.0,104.4013,104.7221,104.4013,104.6735,20700.0
2014-06-09 10:30:00,107.7,107.76,107.5,107.59,21300.0,104.7124,104.7707,104.518,104.6055,21300.0
2014-06-09 10:40:00,107.62,107.8,107.39,107.79,21500.0,104.6346,104.8096,104.411,104.7999,21500.0
2014-06-09 10:50:00,107.76,107.86,107.69,107.8,19900.0,104.7707,104.868,104.7027,104.8096,19900.0
2014-06-09 11:00:00,107.84,107.9,107.54,107.63,26200.0,104.8485,104.9069,104.5568,104.6444,26200.0
2014-06-09 11:10:00,107.65,107.95,107.56,107.95,41100.0,104.6638,104.9555,104.5763,104.9555,41100.0
2014-06-09 11:20:00,107.91,108.0,107.82,107.91,31800.0,104.9166,105.0041,104.8291,104.9166,31800.0
2014-06-09 11:30:00,107.89,108.08,107.89,108.07,20200.0,104.8971,105.0819,104.8971,105.0721,20200.0
2014-06-09 11:40:00,108.07,108.4,108.03,108.38,30200.0,105.0721,105.393,105.0333,105.3735,30200.0
2014-06-09 11:50:00,108.39,108.45,108.24,108.35,25800.0,105.3833,105.4416,105.2374,105.3444,25800.0
2014-06-09 12:00:00,108.34,108.44,108.24,108.36,26300.0,105.3347,105.4319,105.2374,105.3541,26300.0
2014-06-09 12:10:00,108.36,108.46,108.01,108.07,22100.0,105.3541,105.4513,105.0138,105.0721,22100.0
2014-06-09 12:20:00,108.06,108.16,107.94,107.94,17200.0,105.0624,105.1596,104.9458,104.9458,17200.0
2014-06-09 12:30:00,107.95,108.04,107.89,107.96,18700.0,104.9555,105.043,104.8971,104.9652,18700.0
2014-06-09 12:40:00,107.95,108.04,107.88,107.99,24200.0,104.9555,105.043,104.8874,104.9944,24200.0
2014-06-09 12:50:00,107.95,108.03,107.88,107.94,10600.0,104.9555,105.0333,104.8874,104.9458,10600.0
2014-06-09 13:00:00,107.92,108.05,107.85,107.89,18200.0,104.9263,105.0527,104.8582,104.8971,18200.0
2014-06-09 13:10:00,107.9,108.08,107.88,108.02,29500.0,104.9069,105.0819,104.8874,105.0235,29500.0
2014-06-09 13:20:00,108.01,108.05,107.57,107.67,60100.0,105.0138,105.0527,104.586,104.6832,60100.0
2014-06-09 13:30:00,107.68,107.93,107.6,107.92,30400.0,104.693,104.936,104.6152,104.9263,30400.0
2014-06-09 13:40:00,107.9,108.04,107.8,107.89,19200.0,104.9069,105.043,104.8096,104.8971,19200.0
2014-06-09 13:50:00,107.86,107.92,107.69,107.81,50400.0,104.868,104.9263,104.7027,104.8194,50400.0
2014-06-09 14:00:00,107.81,108.01,107.71,107.83,54100.0,104.8194,105.0138,104.7221,104.8388,54100.0
2014-06-09 14:10:00,107.81,107.84,107.21,107.63,48400.0,104.8194,104.8485,104.236,104.6444,48400.0
2014-06-09 14:20:00,107.59,107.63,107.32,107.36,43400.0,104.6055,104.6444,104.343,104.3818,43400.0
2014-06-09 14:30:00,107.34,107.67,107.34,107.64,48500.0,104.3624,104.6832,104.3624,104.6541,48500.0
2014-06-09 14:40:00,107.6,107.74,107.51,107.55,24600.0,104.6152,104.7513,104.5277,104.5666,24600.0
2014-06-09 14:50:00,107.58,107.7,107.52,107.59,35000.0,104.5957,104.7124,104.5374,104.6055,35000.0
2014-06-09 15:00:00,107.58,107.67,107.53,107.63,22700.0,104.5957,104.6832,104.5471,104.6444,22700.0
2014-06-09 15:10:00,107.62,107.74,107.57,107.69,34800.0,104.6346,104.7513,104.586,104.7027,34800.0
2014-06-09 15:20:00,107.68,107.75,107.61,107.71,37500.0,104.693,104.761,104.6249,104.7221,37500.0
2014-06-09 15:30:00,107.71,107.71,107.58,107.62,35800.0,104.7221,104.7221,104.5957,104.6346,35800.0
2014-06-09 15:40:00,107.6,107.7,107.58,107.7,56800.0,104.6152,104.7124,104.5957,104.7124,56800.0
2014-06-09 15:50:00,107.7,107.77,107.57,107.75,118100.0,104.7124,104.7805,104.586,104.761,118100.0
2014-06-10 09:30:00,107.0,107.5,106.8,106.87,53800.0,104.0318,104.518,103.8374,103.9054,53800.0
2014-06-10 09:40:00,106.75,107.0,106.21,106.96,52900.0,103.7888,104.0318,103.2637,103.9929,52900.0
2014-06-10 09:50:00,106.97,107.02,106.16,106.25,38000.0,104.0027,104.0513,103.2151,103.3026,38000.0
2014-06-10 10:00:00,106.27,106.4,105.53,105.56,43000.0,103.3221,103.4485,102.6026,102.6318,43000.0
2014-06-10 10:10:00,105.55,105.83,105.35,105.64,37200.0,102.6221,102.8943,102.4276,102.7096,37200.0
2014-06-10 10:20:00,105.64,106.14,105.33,106.05,33300.0,102.7096,103.1957,102.4082,103.1082,33300.0
2014-06-10 10:30:00,106.05,106.2,105.74,105.9,29400.0,103.1082,103.254,102.8068,102.9623,29400.0
2014-06-10 10:40:00,105.92,106.24,105.73,106.2,25400.0,102.9818,103.2929,102.7971,103.254,25400.0
2014-06-10 10:50:00,106.17,106.46,106.08,106.08,16600.0,103.2249,103.5068,103.1373,103.1373,16600.0
2014-06-10 11:00:00,106.13,106.39,105.97,106.37,35200.0,103.186,103.4387,103.0304,103.4193,35200.0
2014-06-10 11:10:00,106.37,106.61,106.2,106.31,19400.0,103.4193,103.6526,103.254,103.361,19400.0
2014-06-10 11:20:00,106.28,106.5,106.18,106.41,17200.0,103.3318,103.5457,103.2346,103.4582,17200.0
2014-06-10 11:30:00,106.3,106.51,106.25,106.48,20000.0,103.3512,103.5554,103.3026,103.5263,20000.0
2014-06-10 11:40:00,106.47,106.48,106.17,106.21,20000.0,103.5165,103.5263,103.2249,103.2637,20000.0
2014-06-10 11:50:00,106.26,106.27,106.05,106.19,18100.0,103.3124,103.3221,103.1082,103.2443,18100.0
2014-06-10 12:00:00,106.25,106.25,106.01,106.14,23700.0,103.3026,103.3026,103.0693,103.1957,23700.0
2014-06-10 12:10:00,106.12,106.22,106.1,106.15,14600.0,103.1762,103.2735,103.1568,103.2054,14600.0
2014-06-10 12:20:00,106.14,106.38,106.1,106.33,12700.0,103.1957,103.429,103.1568,103.3804,12700.0
2014-06-10 12:30:00,106.35,106.4,106.26,106.4,6200.0,103.3999,103.4485,103.3124,103.4485,6200.0
2014-06-10 12:40:00,106.39,106.41,106.26,106.31,11400.0,103.4387,103.4582,103.3124,103.361,11400.0
2014-06-10 12:50:00,106.37,106.47,106.33,106.45,9400.0,103.4193,103.5165,103.3804,103.4971,9400.0
2014-06-10 13:00:00,106.44,106.5,106.26,106.42,9400.0,103.4874,103.5457,103.3124,103.4679,9400.0
2014-06-10 13:10:00,106.39,106.39,106.1,106.28,10100.0,103.4387,103.4387,103.1568,103.3318,10100.0
2014-06-10 13:20:00,106.27,106.27,105.94,106.03,16100.0,103.3221,103.3221,103.0012,103.0887,16100.0
2014-06-10 13:30:00,106.03,106.35,106.03,106.23,15400.0,103.0887,103.3999,103.0887,103.2832,15400.0
2014-06-10 13:40:00,106.23,106.52,106.23,106.41,12800.0,103.2832,103.5651,103.2832,103.4582,12800.0
2014-06-10 13:50:00,106.44,106.69,106.39,106.64,10600.0,103.4874,103.7304,103.4387,103.6818,10600.0
2014-06-10 14:00:00,106.64,106.69,106.55,106.6,13700.0,103.6818,103.7304,103.5943,103.6429,13700.0
2014-06-10 14:10:00,106.58,106.66,106.44,106.66,9700.0,103.6235,103.7013,103.4874,103.7013,9700.0
2014-06-10 14:20:00,106.68,106.75,106.59,106.69,13500.0,103.7207,103.7888,103.6332,103.7304,13500.0
2014-06-10 14:30:00,106.69,106.74,106.62,106.68,7500.0,103.7304,103.779,103.6624,103.7207,7500.0
2014-06-10 14:40:00,106.68,106.72,106.62,106.62,11100.0,103.7207,103.7596,103.6624,103.6624,11100.0
2014-06-10 14:50:00,106.67,106.76,106.67,106.73,16800.0,103.711,103.7985,103.711,103.7693,16800.0
2014-06-10 15:00:00,106.73,106.85,106.73,106.78,13700.0,103.7693,103.886,103.7693,103.8179,13700.0
2014-06-10 15:10:00,106.76,106.88,106.64,106.86,16900.0,103.7985,103.9152,103.6818,103.8957,16900.0
2014-06-10 15:20:00,106.87,107.0,106.86,106.97,20800.0,103.9054,104.0318,103.8957,104.0027,20800.0
2014-06-10 15:30:00,106.99,107.05,106.92,107.02,17600.0,104.0221,104.0804,103.954,104.0513,17600.0
2014-06-10 15:40:00,107.02,107.09,106.96,106.97,22200.0,104.0513,104.1193,103.9929,104.0027,22200.0
2014-06-10 15:50:00,106.97,107.19,106.97,107.17,61700.0,104.0027,104.2166,104.0027,104.1971,61700.0
2014-06-11 09:30:00,105.99,106.06,105.24,105.79,55000.0,103.0498,103.1179,102.3206,102.8554,55000.0
2014-06-11 09:40:00,106.07,106.21,105.64,105.7,40700.0,103.1276,103.2637,102.7096,102.7679,40700.0
2014-06-11 09:50:00,105.74,105.76,104.8,105.42,68200.0,102.8068,102.8262,101.8929,102.4957,68200.0
2014-06-11 10:00:00,105.48,105.85,105.3,105.76,84200.0,102.554,102.9137,102.379,102.8262,84200.0
2014-06-11 10:10:00,105.77,105.99,105.59,105.92,44600.0,102.8359,103.0498,102.6609,102.9818,44600.0
2014-06-11 10:20:00,105.9,106.13,105.6,105.78,22800.0,102.9623,103.186,102.6707,102.8457,22800.0
2014-06-11 10:30:00,105.76,105.8,105.28,105.45,21300.0,102.8262,102.8651,102.3595,102.5248,21300.0
2014-06-11 10:40:00,105.49,105.98,105.49,105.9,26800.0,102.5637,103.0401,102.5637,102.9623,26800.0
2014-06-11 10:50:00,105.85,106.12,105.82,106.12,27300.0,102.9137,103.1762,102.8846,103.1762,27300.0
2014-06-11 11:00:00,106.07,106.63,106.07,106.57,32000.0,103.1276,103.6721,103.1276,103.6138,32000.0
2014-06-11 11:10:00,106.58,106.76,106.27,106.37,21500.0,103.6235,103.7985,103.3221,103.4193,21500.0
2014-06-11 11:20:00,106.37,106.57,106.36,106.54,5600.0,103.4193,103.6138,103.4096,103.5846,5600.0
2014-06-11 11:30:00,106.49,106.67,106.43,106.5,19800.0,103.536,103.711,103.4776,103.5457,19800.0
2014-06-11 11:40:00,106.5,106.7,106.48,106.63,16000.0,103.5457,103.7401,103.5263,103.6721,16000.0
2014-06-11 11:50:00,106.62,107.05,106.62,107.03,22700.0,103.6624,104.0804,103.6624,104.061,22700.0
2014-06-11 12:00:00,107.05,107.16,106.82,107.06,34600.0,104.0804,104.1874,103.8568,104.0902,34600.0
2014-06-11 12:10:00,107.09,107.29,107.04,107.23,15400.0,104.1193,104.3138,104.0707,104.2554,15400.0
2014-06-11 12:20:00,107.2,107.26,107.09,107.14,15400.0,104.2263,104.2846,104.1193,104.1679,15400.0
2014-06-11 12:30:00,107.18,107.3,107.13,107.23,19700.0,104.2068,104.3235,104.1582,104.2554,19700.0
2014-06-11 12:40:00,107.17,107.29,107.17,107.2,8500.0,104.1971,104.3138,104.1971,104.2263,8500.0
2014-06-11 12:50:00,107.2,107.39,107.19,107.38,12900.0,104.2263,104.411,104.2166,104.4013,12900.0
2014-06-11 13:00:00,107.37,107.39,107.04,107.15,16100.0,104.3916,104.411,104.0707,104.1777,16100.0
2014-06-11 13:10:00,107.12,107.17,106.97,107.15,11400.0,104.1485,104.1971,104.0027,104.1777,11400.0
2014-06-11 13:20:00,107.11,107.45,107.06,107.45,18300.0,104.1388,104.4693,104.0902,104.4693,18300.0
2014-06-11 13:30:00,107.45,107.45,107.16,107.32,18700.0,104.4693,104.4693,104.1874,104.343,18700.0
2014-06-11 13:40:00,107.32,107.36,107.16,107.18,13100.0,104.343,104.3818,104.1874,104.2068,13100.0
2014-06-11 13:50:00,107.12,107.26,107.04,107.07,11900.0,104.1485,104.2846,104.0707,104.0999,11900.0
2014-06-11 14:00:00,107.0,107.03,106.68,106.68,14800.0,104.0318,104.061,103.7207,103.7207,14800.0
2014-06-11 14:10:00,106.67,106.93,106.55,106.86,23100.0,103.711,103.9638,103.5943,103.8957,23100.0
2014-06-11 14:20:00,106.89,106.98,106.7,106.94,18200.0,103.9249,104.0124,103.7401,103.9735,18200.0
2014-06-11 14:30:00,106.93,106.95,106.76,106.82,20900.0,103.9638,103.9832,103.7985,103.8568,20900.0
2014-06-11 14:40:00,106.83,106.96,106.77,106.87,27000.0,103.8665,103.9929,103.8082,103.9054,27000.0
2014-06-11 14:50:00,106.85,106.85,106.7,106.78,16700.0,103.886,103.886,103.7401,103.8179,16700.0
2014-06-11 15:00:00,106.78,107.0,106.77,106.96,29900.0,103.8179,104.0318,103.8082,103.9929,29900.0
2014-06-11 15:10:00,106.92,107.02,106.92,106.95,20400.0,103.954,104.0513,103.954,103.9832,20400.0
2014-06-11 15:20:00,106.97,107.19,106.96,107.19,19500.0,104.0027,104.2166,103.9929,104.2166,19500.0
2014-06-11 15:30:00,107.25,107.29,107.2,107.29,25700.0,104.2749,104.3138,104.2263,104.3138,25700.0
2014-06-11 15:40:00,107.29,107.32,107.04,107.05,45700.0,104.3138,104.343,104.0707,104.0804,45700.0
2014-06-11 15:50:00,107.05,107.2,106.84,107.06,103100.0,104.0804,104.2263,103.8763,104.0902,103100.0
2014-06-12 09:30:00,106.55,107.0,106.03,106.05,51100.0,103.5943,104.0318,103.0887,103.1082,51100.0
2014-06-12 09:40:00,106.03,106.3,105.57,105.95,51600.0,103.0887,103.3512,102.6415,103.011,51600.0
2014-06-12 09:50:00,105.92,106.33,105.86,106.15,29400.0,102.9818,103.3804,102.9235,103.2054,29400.0
2014-06-12 10:00:00,106.1,106.35,105.94,106.26,25800.0,103.1568,103.3999,103.0012,103.3124,25800.0
2014-06-12 10:10:00,106.25,106.29,105.85,106.09,29800.0,103.3026,103.3415,102.9137,103.1471,29800.0
2014-06-12 10:20:00,106.08,106.16,105.31,105.33,39400.0,103.1373,103.2151,102.3887,102.4082,39400.0
2014-06-12 10:30:00,105.36,105.68,105.3,105.43,24100.0,102.4373,102.7484,102.379,102.5054,24100.0
2014-06-12 10:40:00,105.39,105.65,105.33,105.42,48600.0,102.4665,102.7193,102.4082,102.4957,48600.0
2014-06-12 10:50:00,105.42,105.78,105.36,105.63,32600.0,102.4957,102.8457,102.4373,102.6998,32600.0
2014-06-12 11:00:00,105.63,105.99,105.52,105.87,14000.0,102.6998,103.0498,102.5929,102.9332,14000.0
2014-06-12 11:10:00,105.96,106.31,105.96,106.12,15000.0,103.0207,103.361,103.0207,103.1762,15000.0
2014-06-12 11:20:00,106.13,106.34,105.9,106.31,12000.0,103.186,103.3901,102.9623,103.361,12000.0
2014-06-12 11:30:00,106.3,106.36,106.17,106.24,11800.0,103.3512,103.4096,103.2249,103.2929,11800.0
2014-06-12 11:40:00,106.21,106.29,106.15,106.2,14700.0,103.2637,103.3415,103.2054,103.254,14700.0
2014-06-12 11:50:00,106.23,106.28,105.83,105.88,16700.0,103.2832,103.3318,102.8943,102.9429,16700.0
2014-06-12 12:00:00,105.86,105.95,105.44,105.91,30600.0,102.9235,103.011,102.5151,102.9721,30600.0
2014-06-12 12:10:00,105.95,106.0,105.76,105.98,12700.0,103.011,103.0596,102.8262,103.0401,12700.0
2014-06-12 12:20:00,106.0,106.2,105.97,105.97,17700.0,103.0596,103.254,103.0304,103.0304,17700.0
2014-06-12 12:30:00,106.02,106.02,105.8,105.92,12100.0,103.079,103.079,102.8651,102.9818,12100.0
2014-06-12 12:40:00,105.81,105.86,105.69,105.77,15700.0,102.8748,102.9235,102.7582,102.8359,15700.0
2014-06-12 12:50:00,105.74,105.77,105.35,105.59,26300.0,102.8068,102.8359,102.4276,102.6609,26300.0
2014-06-12 13:00:00,105.61,105.65,105.37,105.55,12900.0,102.6804,102.7193,102.447,102.6221,12900.0
2014-06-12 13:10:00,105.57,105.66,105.41,105.55,15600.0,102.6415,102.729,102.4859,102.6221,15600.0
2014-06-12 13:20:00,105.56,105.63,105.21,105.32,17600.0,102.6318,102.6998,102.2915,102.3984,17600.0
2014-06-12 13:30:00,105.28,105.31,105.09,105.14,16200.0,102.3595,102.3887,102.1748,102.2234,16200.0
2014-06-12 13:40:00,105.16,105.16,104.64,104.68,65600.0,102.2429,102.2429,101.7373,101.7762,65600.0
2014-06-12 13:50:00,104.68,104.73,104.36,104.56,62900.0,101.7762,101.8248,101.4651,101.6595,62900.0
2014-06-12 14:00:00,104.54,104.8,104.51,104.68,30300.0,101.6401,101.8929,101.6109,101.7762,30300.0
2014-06-12 14:10:00,104.65,104.99,104.6,104.96,26600.0,101.747,102.0776,101.6984,102.0484,26600.0
2014-06-12 14:20:00,104.95,105.01,104.73,104.79,32700.0,102.0387,102.097,101.8248,101.8831,32700.0
2014-06-12 14:30:00,104.82,104.82,104.63,104.78,23800.0,101.9123,101.9123,101.7276,101.8734,23800.0
2014-06-12 14:40:00,104.8,104.9,104.67,104.85,30000.0,101.8929,101.9901,101.7665,101.9415,30000.0
2014-06-12 14:50:00,104.88,105.15,104.83,105.15,29700.0,101.9706,102.2331,101.922,102.2331,29700.0
2014-06-12 15:00:00,105.17,105.2,104.78,104.78,26400.0,102.2526,102.2818,101.8734,101.8734,26400.0
2014-06-12 15:10:00,104.78,104.8,104.61,104.73,38600.0,101.8734,101.8929,101.7081,101.8248,38600.0
2014-06-12 15:20:00,104.71,105.02,104.69,104.75,34100.0,101.8054,102.1068,101.7859,101.8442,34100.0
2014-06-12 15:30:00,104.76,104.91,104.62,104.63,50200.0,101.854,101.9998,101.7178,101.7276,50200.0
2014-06-12 15:40:00,104.61,105.0,104.55,104.84,63500.0,101.7081,102.0873,101.6498,101.9317,63500.0
2014-06-12 15:50:00,104.84,105.05,104.82,105.02,90200.0,101.9317,102.1359,101.9123,102.1068,90200.0
2014-06-13 09:30:00,105.14,105.45,104.75,104.75,30000.0,102.2234,102.5248,101.8442,101.8442,30000.0
2014-06-13 09:40:00,104.88,105.56,104.79,104.87,52300.0,101.9706,102.6318,101.8831,101.9609,52300.0
2014-06-13 09:50:00,104.89,105.19,104.35,104.73,37500.0,101.9804,102.272,101.4553,101.8248,37500.0
2014-06-13 10:00:00,104.8,104.82,104.17,104.56,46400.0,101.8929,101.9123,101.2803,101.6595,46400.0
2014-06-13 10:10:00,104.61,105.33,104.47,105.21,38600.0,101.7081,102.4082,101.572,102.2915,38600.0
2014-06-13 10:20:00,105.26,105.6,105.17,105.51,29200.0,102.3401,102.6707,102.2526,102.5832,29200.0
2014-06-13 10:30:00,105.52,105.93,105.52,105.73,15400.0,102.5929,102.9915,102.5929,102.7971,15400.0
2014-06-13 10:40:00,105.77,105.89,105.44,105.58,14000.0,102.8359,102.9526,102.5151,102.6512,14000.0
2014-06-13 10:50:00,105.59,105.79,105.55,105.76,10900.0,102.6609,102.8554,102.6221,102.8262,10900.0
2014-06-13 11:00:00,105.79,105.92,105.69,105.76,12100.0,102.8554,102.9818,102.7582,102.8262,12100.0
2014-06-13 11:10:00,105.78,105.86,105.58,105.66,11900.0,102.8457,102.9235,102.6512,102.729,11900.0
2014-06-13 11:20:00,105.66,105.66,105.38,105.43,12900.0,102.729,102.729,102.4568,102.5054,12900.0
2014-06-13 11:30:00,105.41,105.46,105.03,105.08,13300.0,102.4859,102.5345,102.1165,102.1651,13300.0
2014-06-13 11:40:00,105.09,105.09,104.85,104.98,9800.0,102.1748,102.1748,101.9415,102.0679,9800.0
2014-06-13 11:50:00,104.97,105.12,104.97,105.03,16200.0,102.0581,102.204,102.0581,102.1165,16200.0
2014-06-13 12:00:00,105.0,105.13,104.9,105.07,36900.0,102.0873,102.2137,101.9901,102.1554,36900.0
2014-06-13 12:10:00,105.03,105.15,105.03,105.15,18000.0,102.1165,102.2331,102.1165,102.2331,18000.0
2014-06-13 12:20:00,105.1,105.2,105.01,105.02,12500.0,102.1845,102.2818,102.097,102.1068,12500.0
2014-06-13 12:30:00,105.03,105.13,105.0,105.09,13700.0,102.1165,102.2137,102.0873,102.1748,13700.0
2014-06-13 12:40:00,105.07,105.31,105.07,105.17,23100.0,102.1554,102.3887,102.1554,102.2526,23100.0
2014-06-13 12:50:00,105.17,105.31,105.12,105.29,11300.0,102.2526,102.3887,102.204,102.3693,11300.0
2014-06-13 13:00:00,105.28,105.46,105.28,105.37,11600.0,102.3595,102.5345,102.3595,102.447,11600.0
2014-06-13 13:10:00,105.3,105.41,105.16,105.41,9800.0,102.379,102.4859,102.2429,102.4859,9800.0
2014-06-13 13:20:00,105.44,105.55,105.32,105.32,9400.0,102.5151,102.6221,102.3984,102.3984,9400.0
2014-06-13 13:30:00,105.29,105.42,105.18,105.4,10300.0,102.3693,102.4957,102.2623,102.4762,10300.0
2014-06-13 13:40:00,105.35,105.45,105.22,105.22,5100.0,102.4276,102.5248,102.3012,102.3012,5100.0
2014-06-13 13:50:00,105.26,105.39,105.2,105.27,13100.0,102.3401,102.4665,102.2818,102.3498,13100.0
2014-06-13 14:00:00,105.25,105.33,105.1,105.24,10300.0,102.3304,102.4082,102.1845,102.3206,10300.0
2014-06-13 14:10:00,105.24,105.48,105.22,105.46,11800.0,102.3206,102.554,102.3012,102.5345,11800.0
2014-06-13 14:20:00,105.44,105.45,105.28,105.31,10600.0,102.5151,102.5248,102.3595,102.3887,10600.0
2014-06-13 14:30:00,105.35,105.4,105.18,105.26,16700.0,102.4276,102.4762,102.2623,102.3401,16700.0
2014-06-13 14:40:00,105.25,105.42,105.24,105.38,14600.0,102.3304,102.4957,102.3206,102.4568,14600.0
2014-06-13 14:50:00,105.36,105.37,105.26,105.26,12400.0,102.4373,102.447,102.3401,102.3401,12400.0
2014-06-13 15:00:00,105.29,105.48,105.26,105.48,21200.0,102.3693,102.554,102.3401,102.554,21200.0
2014-06-13 15:10:00,105.5,105.5,105.21,105.32,28600.0,102.5734,102.5734,102.2915,102.3984,28600.0
2014-06-13 15:20:00,105.29,105.33,105.2,105.3,28100.0,102.3693,102.4082,102.2818,102.379,28100.0
2014-06-13 15:30:00,105.3,105.3,105.08,105.26,30000.0,102.379,102.379,102.1651,102.3401,30000.0
2014-06-13 15:40:00,105.26,105.37,105.09,105.2,28500.0,102.3401,102.447,102.1748,102.2818,28500.0
2014-06-13 15:50:00,105.2,105.4,105.18,105.4,83200.0,102.2818,102.4762,102.2623,102.4762,83200.0
2014-06-16 09:30:00,104.69,105.22,104.25,104.94,65700.0,101.7859,102.3012,101.3581,102.029,65700.0
2014-06-16 09:40:00,104.97,105.21,104.66,104.67,29700.0,102.0581,102.2915,101.7567,101.7665,29700.0
2014-06-16 09:50:00,104.7,104.72,104.05,104.2,40800.0,101.7956,101.8151,101.1637,101.3095,40800.0
2014-06-16 10:00:00,104.21,105.22,104.21,104.87,49100.0,101.3192,102.3012,101.3192,101.9609,49100.0
2014-06-16 10:10:00,104.9,105.16,104.66,104.7,26600.0,101.9901,102.2429,101.7567,101.7956,26600.0
2014-06-16 10:20:00,104.71,104.79,104.32,104.34,42300.0,101.8054,101.8831,101.4262,101.4456,42300.0
2014-06-16 10:30:00,104.36,104.61,104.28,104.38,21700.0,101.4651,101.7081,101.3873,101.4845,21700.0
2014-06-16 10:40:00,104.36,104.65,104.34,104.54,24900.0,101.4651,101.747,101.4456,101.6401,24900.0
2014-06-16 10:50:00,104.5,104.68,104.34,104.46,26500.0,101.6012,101.7762,101.4456,101.5623,26500.0
2014-06-16 11:00:00,104.46,104.46,104.01,104.09,16800.0,101.5623,101.5623,101.1248,101.2026,16800.0
2014-06-16 11:10:00,104.06,104.42,103.88,104.39,35000.0,101.1734,101.5234,100.9984,101.4942,35000.0
2014-06-16 11:20:00,104.4,104.68,104.26,104.67,26300.0,101.504,101.7762,101.3678,101.7665,26300.0
2014-06-16 11:30:00,104.65,104.66,104.21,104.32,39800.0,101.747,101.7567,101.3192,101.4262,39800.0
2014-06-16 11:40:00,104.26,104.42,104.23,104.35,18600.0,101.3678,101.5234,101.3387,101.4553,18600.0
2014-06-16 11:50:00,104.34,104.51,104.31,104.41,52200.0,101.4456,101.6109,101.4164,101.5137,52200.0
2014-06-16 12:00:00,104.42,104.71,104.38,104.67,16700.0,101.5234,101.8054,101.4845,101.7665,16700.0
2014-06-16 12:10:00,104.68,104.9,104.65,104.88,28400.0,101.7762,101.9901,101.747,101.9706,28400.0
2014-06-16 12:20:00,104.85,105.02,104.84,104.94,17700.0,101.9415,102.1068,101.9317,102.029,17700.0
2014-06-16 12:30:00,105.0,105.16,104.98,105.1,23700.0,102.0873,102.2429,102.0679,102.1845,23700.0
2014-06-16 12:40:00,105.1,105.14,104.93,104.98,20800.0,102.1845,102.2234,102.0192,102.0679,20800.0
2014-06-16 12:50:00,104.98,105.29,104.97,105.13,23600.0,102.0679,102.3693,102.0581,102.2137,23600.0
2014-06-16 13:00:00,105.15,105.59,105.06,105.43,17500.0,102.2331,102.6609,102.1456,102.5054,17500.0
2014-06-16 13:10:00,105.37,105.51,105.21,105.3,24000.0,102.447,102.5832,102.2915,102.379,24000.0
2014-06-16 13:20:00,105.25,105.44,105.23,105.33,11700.0,102.3304,102.5151,102.3109,102.4082,11700.0
2014-06-16 13:30:00,105.33,105.42,105.22,105.31,20000.0,102.4082,102.4957,102.3012,102.3887,20000.0
2014-06-16 13:40:00,105.3,105.36,105.3,105.32,16900.0,102.379,102.4373,102.379,102.3984,16900.0
2014-06-16 13:50:00,105.32,105.36,104.77,104.89,28300.0,102.3984,102.4373,101.8637,101.9804,28300.0
2014-06-16 14:00:00,104.9,105.12,104.9,105.02,18900.0,101.9901,102.204,101.9901,102.1068,18900.0
2014-06-16 14:10:00,104.99,105.04,104.82,104.82,22500.0,102.0776,102.1262,101.9123,101.9123,22500.0
2014-06-16 14:20:00,104.78,105.05,104.78,104.82,26400.0,101.8734,102.1359,101.8734,101.9123,26400.0
2014-06-16 14:30:00,104.86,104.87,104.69,104.83,29800.0,101.9512,101.9609,101.7859,101.922,29800.0
2014-06-16 14:40:00,104.8,104.9,104.72,104.9,23400.0,101.8929,101.9901,101.8151,101.9901,23400.0
2014-06-16 14:50:00,104.87,104.87,104.63,104.7,32300.0,101.9609,101.9609,101.7276,101.7956,32300.0
2014-06-16 15:00:00,104.7,104.76,104.59,104.76,39200.0,101.7956,101.854,101.6887,101.854,39200.0
2014-06-16 15:10:00,104.74,104.81,104.47,104.55,35100.0,101.8345,101.9026,101.572,101.6498,35100.0
2014-06-16 15:20:00,104.55,104.81,104.52,104.76,31800.0,101.6498,101.9026,101.6206,101.854,31800.0
2014-06-16 15:30:00,104.77,105.0,104.73,104.98,34200.0,101.8637,102.0873,101.8248,102.0679,34200.0
2014-06-16 15:40:00,104.98,105.02,104.92,104.94,59300.0,102.0679,102.1068,102.0095,102.029,59300.0
2014-06-16 15:50:00,104.95,105.29,104.91,105.15,141100.0,102.0387,102.3693,101.9998,102.2331,141100.0
2014-06-17 09:30:00,103.2,103.74,102.23,103.28,188900.0,100.3372,100.8623,99.3941,100.415,188900.0
2014-06-17 09:40:00,103.27,103.27,102.31,102.75,135600.0,100.4053,100.4053,99.4719,99.8997,135600.0
2014-06-17 09:50:00,102.74,102.89,102.36,102.7,89700.0,99.89,100.0358,99.5205,99.8511,89700.0
2014-06-17 10:00:00,102.81,102.92,102.51,102.81,89700.0,99.9581,100.065,99.6664,99.9581,89700.0
2014-06-17 10:10:00,102.83,102.92,102.6,102.91,77800.0,99.9775,100.065,99.7539,100.0553,77800.0
2014-06-17 10:20:00,102.87,103.07,102.85,102.97,54600.0,100.0164,100.2108,99.9969,100.1136,54600.0
2014-06-17 10:30:00,103.01,103.01,102.74,102.84,25900.0,100.1525,100.1525,99.89,99.9872,25900.0
2014-06-17 10:40:00,102.86,102.87,101.8,102.19,68900.0,100.0067,100.0164,98.9761,99.3553,68900.0
2014-06-17 10:50:00,102.2,102.98,102.07,102.96,30300.0,99.365,100.1233,99.2386,100.1039,30300.0
2014-06-17 11:00:00,102.91,103.12,102.87,103.02,86700.0,100.0553,100.2595,100.0164,100.1622,86700.0
2014-06-17 11:10:00,103.04,103.78,102.98,103.67,26700.0,100.1817,100.9011,100.1233,100.7942,26700.0
2014-06-17 11:20:00,103.69,103.81,102.86,103.13,65100.0,100.8136,100.9303,100.0067,100.2692,65100.0
2014-06-17 11:30:00,103.16,103.19,102.9,103.11,43700.0,100.2983,100.3275,100.0456,100.2497,43700.0
2014-06-17 11:40:00,103.16,103.16,102.25,102.28,45700.0,100.2983,100.2983,99.4136,99.4428,45700.0
2014-06-17 11:50:00,102.3,102.55,102.01,102.38,60500.0,99.4622,99.7053,99.1802,99.54,60500.0
2014-06-17 12:00:00,102.39,102.6,102.36,102.45,24800.0,99.5497,99.7539,99.5205,99.608,24800.0
2014-06-17 12:10:00,102.46,102.74,102.46,102.73,24400.0,99.6178,99.89,99.6178,99.8803,24400.0
2014-06-17 12:20:00,102.71,102.83,102.33,102.33,32700.0,99.8608,99.9775,99.4914,99.4914,32700.0
2014-06-17 12:30:00,102.37,102.55,102.28,102.32,28000.0,99.5303,99.7053,99.4428,99.4817,28000.0
2014-06-17 12:40:00,102.35,102.47,102.3,102.37,30000.0,99.5108,99.6275,99.4622,99.5303,30000.0
2014-06-17 12:50:00,102.41,102.5,102.08,102.08,31700.0,99.5692,99.6567,99.2483,99.2483,31700.0
2014-06-17 13:00:00,102.14,102.29,102.06,102.15,25100.0,99.3066,99.4525,99.2289,99.3164,25100.0
2014-06-17 13:10:00,102.15,102.43,102.09,102.43,27600.0,99.3164,99.5886,99.258,99.5886,27600.0
2014-06-17 13:20:00,102.38,102.45,102.31,102.37,22700.0,99.54,99.608,99.4719,99.5303,22700.0
2014-06-17 13:30:00,102.37,102.66,102.37,102.66,23100.0,99.5303,99.8122,99.5303,99.8122,23100.0
2014-06-17 13:40:00,102.67,102.92,102.67,102.73,22200.0,99.8219,100.065,99.8219,99.8803,22200.0
2014-06-17 13:50:00,102.75,102.95,102.75,102.86,14600.0,99.8997,100.0942,99.8997,100.0067,14600.0
2014-06-17 14:00:00,102.88,102.88,102.45,102.62,20200.0,100.0261,100.0261,99.608,99.7733,20200.0
2014-06-17 14:10:00,102.56,102.83,102.52,102.73,26200.0,99.715,99.9775,99.6761,99.8803,26200.0
2014-06-17 14:20:00,102.74,102.86,102.71,102.86,22300.0,99.89,100.0067,99.8608,100.0067,22300.0
2014-06-17 14:30:00,102.86,103.13,102.86,103.01,47500.0,100.0067,100.2692,100.0067,100.1525,47500.0
2014-06-17 14:40:00,103.06,103.11,102.92,103.05,37000.0,100.2011,100.2497,100.065,100.1914,37000.0
2014-06-17 14:50:00,103.04,103.11,102.96,103.03,35400.0,100.1817,100.2497,100.1039,100.172,35400.0
2014-06-17 15:00:00,103.06,103.1,102.86,102.93,28900.0,100.2011,100.24,100.0067,100.0747,28900.0
2014-06-17 15:10:00,102.92,103.08,102.87,103.03,29600.0,100.065,100.2206,100.0164,100.172,29600.0
2014-06-17 15:20:00,103.01,103.01,102.64,102.69,39800.0,100.1525,100.1525,99.7928,99.8414,39800.0
2014-06-17 15:30:00,102.68,102.84,102.64,102.78,41200.0,99.8317,99.9872,99.7928,99.9289,41200.0
2014-06-17 15:40:00,102.78,102.83,102.71,102.77,59500.0,99.9289,99.9775,99.8608,99.9192,59500.0
2014-06-17 15:50:00,102.76,102.79,102.55,102.74,99900.0,99.9094,99.9386,99.7053,99.89,99900.0
2014-06-18 09:30:00,103.13,103.22,102.5,103.15,84200.0,100.2692,100.3567,99.6567,100.2886,84200.0
2014-06-18 09:40:00,103.15,103.22,102.88,103.22,46100.0,100.2886,100.3567,100.0261,100.3567,46100.0
2014-06-18 09:50:00,103.21,103.54,102.91,103.45,72100.0,100.347,100.6678,100.0553,100.5803,72100.0
2014-06-18 10:00:00,103.48,103.63,103.1,103.23,67100.0,100.6095,100.7553,100.24,100.3664,67100.0
2014-06-18 10:10:00,103.23,103.71,103.06,103.68,46900.0,100.3664,100.8331,100.2011,100.8039,46900.0
2014-06-18 10:20:00,103.69,103.82,103.49,103.8,39700.0,100.8136,100.94,100.6192,100.9206,39700.0
2014-06-18 10:30:00,103.82,103.97,103.78,103.86,35600.0,100.94,101.0859,100.9011,100.9789,35600.0
2014-06-18 10:40:00,103.9,103.97,103.79,103.86,33500.0,101.0178,101.0859,100.9109,100.9789,33500.0
2014-06-18 10:50:00,103.9,104.07,103.85,103.85,26900.0,101.0178,101.1831,100.9692,100.9692,26900.0
2014-06-18 11:00:00,103.81,104.08,103.8,104.01,20200.0,100.9303,101.1928,100.9206,101.1248,20200.0
2014-06-18 11:10:00,104.0,104.17,103.94,104.1,21000.0,101.115,101.2803,101.0567,101.2123,21000.0
2014-06-18 11:20:00,104.06,104.21,103.98,104.14,14400.0,101.1734,101.3192,101.0956,101.2512,14400.0
2014-06-18 11:30:00,104.15,104.2,103.99,104.01,21100.0,101.2609,101.3095,101.1053,101.1248,21100.0
2014-06-18 11:40:00,104.01,104.04,103.88,103.88,17500.0,101.1248,101.1539,100.9984,100.9984,17500.0
2014-06-18 11:50:00,103.93,103.98,103.85,103.91,14900.0,101.047,101.0956,100.9692,101.0275,14900.0
2014-06-18 12:00:00,103.85,104.01,103.83,104.01,16800.0,100.9692,101.1248,100.9498,101.1248,16800.0
2014-06-18 12:10:00,103.99,104.01,103.85,103.93,13600.0,101.1053,101.1248,100.9692,101.047,13600.0
2014-06-18 12:20:00,103.92,103.92,103.74,103.75,11800.0,101.0373,101.0373,100.8623,100.872,11800.0
2014-06-18 12:30:00,103.75,103.9,103.74,103.88,13500.0,100.872,101.0178,100.8623,100.9984,13500.0
2014-06-18 12:40:00,103.91,103.91,103.72,103.78,22400.0,101.0275,101.0275,100.8428,100.9011,22400.0
2014-06-18 12:50:00,103.78,103.84,103.68,103.77,25400.0,100.9011,100.9595,100.8039,100.8914,25400.0
2014-06-18 13:00:00,103.79,103.84,103.56,103.56,10700.0,100.9109,100.9595,100.6873,100.6873,10700.0
2014-06-18 13:10:00,103.56,103.66,103.56,103.62,10300.0,100.6873,100.7845,100.6873,100.7456,10300.0
2014-06-18 13:20:00,103.6,103.65,103.51,103.51,7800.0,100.7261,100.7748,100.6386,100.6386,7800.0
2014-06-18 13:30:00,103.51,103.52,103.4,103.47,18800.0,100.6386,100.6484,100.5317,100.5997,18800.0
2014-06-18 13:40:00,103.47,103.52,103.41,103.51,10700.0,100.5997,100.6484,100.5414,100.6386,10700.0
2014-06-18 13:50:00,103.53,103.63,103.38,103.49,13700.0,100.6581,100.7553,100.5122,100.6192,13700.0
2014-06-18 14:00:00,103.5,104.07,103.43,103.99,40800.0,100.6289,101.1831,100.5609,101.1053,40800.0
2014-06-18 14:10:00,104.09,104.24,103.94,104.04,21300.0,101.2026,101.3484,101.0567,101.1539,21300.0
2014-06-18 14:20:00,103.93,104.16,103.93,104.08,29600.0,101.047,101.2706,101.047,101.1928,29600.0
2014-06-18 14:30:00,104.04,104.22,103.81,104.04,29300.0,101.1539,101.3289,100.9303,101.1539,29300.0
2014-06-18 14:40:00,103.93,103.96,103.6,103.76,18200.0,101.047,101.0762,100.7261,100.8817,18200.0
2014-06-18 14:50:00,103.8,103.83,103.64,103.76,28700.0,100.9206,100.9498,100.765,100.8817,28700.0
2014-06-18 15:00:00,103.75,103.88,103.71,103.8,49300.0,100.872,100.9984,100.8331,100.9206,49300.0
2014-06-18 15:10:00,103.76,103.98,103.69,103.97,29400.0,100.8817,101.0956,100.8136,101.0859,29400.0
2014-06-18 15:20:00,103.98,104.34,103.94,104.32,27700.0,101.0956,101.4456,101.0567,101.4262,27700.0
2014-06-18 15:30:00,104.33,104.85,104.3,104.85,42700.0,101.4359,101.9415,101.4067,101.9415,42700.0
2014-06-18 15:40:00,104.84,104.86,104.56,104.74,58800.0,101.9317,101.9512,101.6595,101.8345,58800.0
2014-06-18 15:50:00,104.75,104.81,104.63,104.77,81800.0,101.8442,101.9026,101.7276,101.8637,81800.0
2014-06-19 09:30:00,104.85,104.85,104.35,104.51,48200.0,101.9415,101.9415,101.4553,101.6109,48200.0
2014-06-19 09:40:00,104.51,104.51,104.02,104.02,36800.0,101.6109,101.6109,101.1345,101.1345,36800.0
2014-06-19 09:50:00,104.0,104.09,103.8,104.0,22600.0,101.115,101.2026,100.9206,101.115,22600.0
2014-06-19 10:00:00,104.01,104.45,103.99,104.27,42300.0,101.1248,101.5526,101.1053,101.3776,42300.0
2014-06-19 10:10:00,104.2,104.45,104.13,104.15,24600.0,101.3095,101.5526,101.2414,101.2609,24600.0
2014-06-19 10:20:00,104.08,104.2,103.88,104.18,18400.0,101.1928,101.3095,100.9984,101.2901,18400.0
2014-06-19 10:30:00,104.19,104.19,103.88,103.94,18800.0,101.2998,101.2998,100.9984,101.0567,18800.0
2014-06-19 10:40:00,104.0,104.07,103.92,103.92,24400.0,101.115,101.1831,101.0373,101.0373,24400.0
2014-06-19 10:50:00,103.96,104.0,103.67,103.9,11000.0,101.0762,101.115,100.7942,101.0178,11000.0
2014-06-19 11:00:00,103.93,104.04,103.87,104.01,9300.0,101.047,101.1539,100.9887,101.1248,9300.0
2014-06-19 11:10:00,104.04,104.13,103.96,104.08,17600.0,101.1539,101.2414,101.0762,101.1928,17600.0
2014-06-19 11:20:00,104.06,104.08,103.9,104.0,12900.0,101.1734,101.1928,101.0178,101.115,12900.0
2014-06-19 11:30:00,104.0,104.22,103.97,104.19,6900.0,101.115,101.3289,101.0859,101.2998,6900.0
2014-06-19 11:40:00,104.24,104.42,104.23,104.32,12100.0,101.3484,101.5234,101.3387,101.4262,12100.0
2014-06-19 11:50:00,104.31,104.33,104.03,104.11,13400.0,101.4164,101.4359,101.1442,101.222,13400.0
2014-06-19 12:00:00,104.14,104.18,104.08,104.13,12100.0,101.2512,101.2901,101.1928,101.2414,12100.0
2014-06-19 12:10:00,104.1,104.16,104.01,104.08,6800.0,101.2123,101.2706,101.1248,101.1928,6800.0
2014-06-19 12:20:00,104.11,104.15,104.0,104.02,6800.0,101.222,101.2609,101.115,101.1345,6800.0
2014-06-19 12:30:00,104.06,104.07,103.95,104.01,16900.0,101.1734,101.1831,101.0664,101.1248,16900.0
2014-06-19 12:40:00,104.01,104.13,104.0,104.04,16200.0,101.1248,101.2414,101.115,101.1539,16200.0
2014-06-19 12:50:00,104.08,104.08,103.88,103.92,9100.0,101.1928,101.1928,100.9984,101.0373,9100.0
2014-06-19 13:00:00,103.91,103.94,103.78,103.89,7000.0,101.0275,101.0567,100.9011,101.0081,7000.0
2014-06-19 13:10:00,103.84,103.92,103.48,103.51,22300.0,100.9595,101.0373,100.6095,100.6386,22300.0
2014-06-19 13:20:00,103.48,103.57,103.39,103.49,20900.0,100.6095,100.697,100.522,100.6192,20900.0
2014-06-19 13:30:00,103.49,103.82,103.48,103.67,16000.0,100.6192,100.94,100.6095,100.7942,16000.0
2014-06-19 13:40:00,103.65,103.73,103.62,103.66,8800.0,100.7748,100.8525,100.7456,100.7845,8800.0
2014-06-19 13:50:00,103.71,103.73,103.5,103.55,15800.0,100.8331,100.8525,100.6289,100.6775,15800.0
2014-06-19 14:00:00,103.57,103.6,103.45,103.46,12200.0,100.697,100.7261,100.5803,100.59,12200.0
2014-06-19 14:10:00,103.49,103.66,103.49,103.55,18900.0,100.6192,100.7845,100.6192,100.6775,18900.0
2014-06-19 14:20:00,103.55,103.62,103.53,103.53,11900.0,100.6775,100.7456,100.6581,100.6581,11900.0
2014-06-19 14:30:00,103.49,103.84,103.49,103.74,14300.0,100.6192,100.9595,100.6192,100.8623,14300.0
2014-06-19 14:40:00,103.79,103.8,103.73,103.75,10700.0,100.9109,100.9206,100.8525,100.872,10700.0
2014-06-19 14:50:00,103.77,103.9,103.7,103.88,15500.0,100.8914,101.0178,100.8234,100.9984,15500.0
2014-06-19 15:00:00,103.89,103.89,103.67,103.71,16500.0,101.0081,101.0081,100.7942,100.8331,16500.0
2014-06-19 15:10:00,103.74,103.85,103.73,103.78,13900.0,100.8623,100.9692,100.8525,100.9011,13900.0
2014-06-19 15:20:00,103.76,103.88,103.75,103.79,46400.0,100.8817,100.9984,100.872,100.9109,46400.0
2014-06-19 15:30:00,103.79,103.91,103.78,103.91,20500.0,100.9109,101.0275,100.9011,101.0275,20500.0
2014-06-19 15:40:00,103.91,104.07,103.86,104.06,36400.0,101.0275,101.1831,100.9789,101.1734,36400.0
2014-06-19 15:50:00,104.08,104.27,104.07,104.23,106500.0,101.1928,101.3776,101.1831,101.3387,106500.0
2014-06-20 09:30:00,104.29,104.75,103.91,103.91,136000.0,101.397,101.8442,101.0275,101.0275,136000.0
2014-06-20 09:40:00,103.92,104.47,103.64,104.4,58700.0,101.0373,101.572,100.765,101.504,58700.0
2014-06-20 09:50:00,104.45,104.55,104.14,104.15,78400.0,101.5526,101.6498,101.2512,101.2609,78400.0
2014-06-20 10:00:00,104.19,104.46,104.09,104.41,51600.0,101.2998,101.5623,101.2026,101.5137,51600.0
2014-06-20 10:10:00,104.46,104.52,104.35,104.37,26200.0,101.5623,101.6206,101.4553,101.4748,26200.0
2014-06-20 10:20:00,104.38,104.5,104.28,104.43,17400.0,101.4845,101.6012,101.3873,101.5331,17400.0
2014-06-20 10:30:00,104.37,104.53,104.37,104.47,23200.0,101.4748,101.6303,101.4748,101.572,23200.0
2014-06-20 10:40:00,104.46,104.5,104.42,104.48,20800.0,101.5623,101.6012,101.5234,101.5817,20800.0
2014-06-20 10:50:00,104.47,104.52,104.43,104.5,13500.0,101.572,101.6206,101.5331,101.6012,13500.0
2014-06-20 11:00:00,104.53,104.55,104.38,104.43,26500.0,101.6303,101.6498,101.4845,101.5331,26500.0
2014-06-20 11:10:00,104.45,104.5,104.42,104.42,11700.0,101.5526,101.6012,101.5234,101.5234,11700.0
2014-06-20 11:20:00,104.43,104.48,104.41,104.41,15700.0,101.5331,101.5817,101.5137,101.5137,15700.0
2014-06-20 11:30:00,104.44,104.48,104.41,104.44,18400.0,101.5428,101.5817,101.5137,101.5428,18400.0
2014-06-20 11:40:00,104.45,104.5,104.38,104.46,11300.0,101.5526,101.6012,101.4845,101.5623,11300.0
2014-06-20 11:50:00,104.47,104.53,104.43,104.48,11700.0,101.572,101.6303,101.5331,101.5817,11700.0
2014-06-20 12:00:00,104.48,104.52,104.42,104.44,11100.0,101.5817,101.6206,101.5234,101.5428,11100.0
2014-06-20 12:10:00,104.5,104.56,104.38,104.42,18900.0,101.6012,101.6595,101.4845,101.5234,18900.0
2014-06-20 12:20:00,104.44,104.55,104.34,104.55,23700.0,101.5428,101.6498,101.4456,101.6498,23700.0
2014-06-20 12:30:00,104.53,104.67,104.42,104.42,7700.0,101.6303,101.7665,101.5234,101.5234,7700.0
2014-06-20 12:40:00,104.51,104.62,104.42,104.62,11000.0,101.6109,101.7178,101.5234,101.7178,11000.0
2014-06-20 12:50:00,104.59,104.68,104.55,104.55,8600.0,101.6887,101.7762,101.6498,101.6498,8600.0
2014-06-20 13:00:00,104.56,104.66,104.53,104.6,12800.0,101.6595,101.7567,101.6303,101.6984,12800.0
2014-06-20 13:10:00,104.6,104.69,104.53,104.57,11700.0,101.6984,101.7859,101.6303,101.6692,11700.0
2014-06-20 13:20:00,104.56,104.65,104.47,104.51,8900.0,101.6595,101.747,101.572,101.6109,8900.0
2014-06-20 13:30:00,104.5,104.54,104.45,104.48,6200.0,101.6012,101.6401,101.5526,101.5817,6200.0
2014-06-20 13:40:00,104.53,104.55,104.47,104.5,14000.0,101.6303,101.6498,101.572,101.6012,14000.0
2014-06-20 13:50:00,104.52,104.55,104.47,104.47,17200.0,101.6206,101.6498,101.572,101.572,17200.0
2014-06-20 14:00:00,104.49,104.6,104.47,104.58,14100.0,101.5915,101.6984,101.572,101.679,14100.0
2014-06-20 14:10:00,104.56,104.66,104.53,104.6,11300.0,101.6595,101.7567,101.6303,101.6984,11300.0
2014-06-20 14:20:00,104.59,104.66,104.53,104.56,20100.0,101.6887,101.7567,101.6303,101.6595,20100.0
2014-06-20 14:30:00,104.56,104.65,104.5,104.57,20400.0,101.6595,101.747,101.6012,101.6692,20400.0
2014-06-20 14:40:00,104.53,104.6,104.5,104.58,15500.0,101.6303,101.6984,101.6012,101.679,15500.0
2014-06-20 14:50:00,104.6,104.66,104.55,104.59,41300.0,101.6984,101.7567,101.6498,101.6887,41300.0
2014-06-20 15:00:00,104.59,104.74,104.58,104.67,21700.0,101.6887,101.8345,101.679,101.7665,21700.0
2014-06-20 15:10:00,104.67,104.82,104.67,104.82,16400.0,101.7665,101.9123,101.7665,101.9123,16400.0
2014-06-20 15:20:00,104.82,104.96,104.82,104.94,25600.0,101.9123,102.0484,101.9123,102.029,25600.0
2014-06-20 15:30:00,104.94,105.0,104.89,104.99,31600.0,102.029,102.0873,101.9804,102.0776,31600.0
2014-06-20 15:40:00,105.0,105.24,104.96,105.2,101000.0,102.0873,102.3206,102.0484,102.2818,101000.0
2014-06-20 15:50:00,105.2,105.34,105.09,105.24,270700.0,102.2818,102.4179,102.1748,102.3206,270700.0
2014-06-23 09:30:00,106.0,106.42,105.45,105.6,85100.0,103.0596,103.4679,102.5248,102.6707,85100.0
2014-06-23 09:40:00,105.57,105.85,105.25,105.28,50700.0,102.6415,102.9137,102.3304,102.3595,50700.0
2014-06-23 09:50:00,105.26,105.65,105.25,105.45,29900.0,102.3401,102.7193,102.3304,102.5248,29900.0
2014-06-23 10:00:00,105.48,105.64,105.35,105.56,34200.0,102.554,102.7096,102.4276,102.6318,34200.0
2014-06-23 10:10:00,105.49,105.93,105.36,105.93,24300.0,102.5637,102.9915,102.4373,102.9915,24300.0
2014-06-23 10:20:00,105.92,106.17,105.8,105.86,53500.0,102.9818,103.2249,102.8651,102.9235,53500.0
2014-06-23 10:30:00,105.9,106.02,105.67,105.74,20500.0,102.9623,103.079,102.7387,102.8068,20500.0
2014-06-23 10:40:00,105.76,106.0,105.72,105.87,9800.0,102.8262,103.0596,102.7873,102.9332,9800.0
2014-06-23 10:50:00,105.89,105.93,105.8,105.89,21800.0,102.9526,102.9915,102.8651,102.9526,21800.0
2014-06-23 11:00:00,105.89,105.99,105.7,105.7,21700.0,102.9526,103.0498,102.7679,102.7679,21700.0
2014-06-23 11:10:00,105.76,105.84,105.5,105.5,10600.0,102.8262,102.904,102.5734,102.5734,10600.0
2014-06-23 11:20:00,105.58,105.69,105.48,105.51,10700.0,102.6512,102.7582,102.554,102.5832,10700.0
2014-06-23 11:30:00,105.55,105.58,105.25,105.25,27100.0,102.6221,102.6512,102.3304,102.3304,27100.0
2014-06-23 11:40:00,105.29,105.54,105.25,105.31,20600.0,102.3693,102.6123,102.3304,102.3887,20600.0
2014-06-23 11:50:00,105.33,105.47,105.27,105.36,13000.0,102.4082,102.5443,102.3498,102.4373,13000.0
2014-06-23 12:00:00,105.33,105.55,105.31,105.31,8000.0,102.4082,102.6221,102.3887,102.3887,8000.0
2014-06-23 12:10:00,105.33,105.37,105.25,105.25,9500.0,102.4082,102.447,102.3304,102.3304,9500.0
2014-06-23 12:20:00,105.27,105.42,105.2,105.4,19600.0,102.3498,102.4957,102.2818,102.4762,19600.0
2014-06-23 12:30:00,105.4,105.5,105.33,105.33,7000.0,102.4762,102.5734,102.4082,102.4082,7000.0
2014-06-23 12:40:00,105.32,105.47,105.32,105.44,8100.0,102.3984,102.5443,102.3984,102.5151,8100.0
2014-06-23 12:50:00,105.43,105.45,105.3,105.36,6800.0,102.5054,102.5248,102.379,102.4373,6800.0
2014-06-23 13:00:00,105.32,105.4,105.08,105.09,38400.0,102.3984,102.4762,102.1651,102.1748,38400.0
2014-06-23 13:10:00,105.09,105.15,104.9,104.93,11900.0,102.1748,102.2331,101.9901,102.0192,11900.0
2014-06-23 13:20:00,104.95,105.0,104.85,104.99,8000.0,102.0387,102.0873,101.9415,102.0776,8000.0
2014-06-23 13:30:00,104.87,105.05,104.86,105.03,10000.0,101.9609,102.1359,101.9512,102.1165,10000.0
2014-06-23 13:40:00,105.06,105.16,104.97,105.07,9200.0,102.1456,102.2429,102.0581,102.1554,9200.0
2014-06-23 13:50:00,105.1,105.33,105.1,105.28,9300.0,102.1845,102.4082,102.1845,102.3595,9300.0
2014-06-23 14:00:00,105.29,105.4,105.25,105.25,7700.0,102.3693,102.4762,102.3304,102.3304,7700.0
2014-06-23 14:10:00,105.22,105.55,105.22,105.51,7100.0,102.3012,102.6221,102.3012,102.5832,7100.0
2014-06-23 14:20:00,105.47,105.51,105.4,105.43,8700.0,102.5443,102.5832,102.4762,102.5054,8700.0
2014-06-23 14:30:00,105.41,105.47,105.4,105.43,16500.0,102.4859,102.5443,102.4762,102.5054,16500.0
2014-06-23 14:40:00,105.45,105.45,105.27,105.32,11600.0,102.5248,102.5248,102.3498,102.3984,11600.0
2014-06-23 14:50:00,105.27,105.37,105.23,105.27,15800.0,102.3498,102.447,102.3109,102.3498,15800.0
2014-06-23 15:00:00,105.3,105.36,105.27,105.28,20400.0,102.379,102.4373,102.3498,102.3595,20400.0
2014-06-23 15:10:00,105.27,105.3,105.24,105.24,15000.0,102.3498,102.379,102.3206,102.3206,15000.0
2014-06-23 15:20:00,105.26,105.32,105.26,105.3,37000.0,102.3401,102.3984,102.3401,102.379,37000.0
2014-06-23 15:30:00,105.3,105.32,105.26,105.3,17900.0,102.379,102.3984,102.3401,102.379,17900.0
2014-06-23 15:40:00,105.29,105.32,105.25,105.28,35900.0,102.3693,102.3984,102.3304,102.3595,35900.0
2014-06-23 15:50:00,105.29,105.43,105.29,105.39,78500.0,102.3693,102.5054,102.3693,102.4665,78500.0
2014-06-24 09:30:00,105.37,105.88,105.1,105.55,64000.0,102.447,102.9429,102.1845,102.6221,64000.0
2014-06-24 09:40:00,105.62,105.75,105.44,105.6,60900.0,102.6901,102.8165,102.5151,102.6707,60900.0
2014-06-24 09:50:00,105.6,105.61,105.04,105.06,54700.0,102.6707,102.6804,102.1262,102.1456,54700.0
2014-06-24 10:00:00,105.25,105.76,105.0,105.6,44200.0,102.3304,102.8262,102.0873,102.6707,44200.0
2014-06-24 10:10:00,105.64,105.84,105.42,105.63,42100.0,102.7096,102.904,102.4957,102.6998,42100.0
2014-06-24 10:20:00,105.63,106.19,105.59,106.18,27100.0,102.6998,103.2443,102.6609,103.2346,27100.0
2014-06-24 10:30:00,106.21,106.27,105.98,106.23,21900.0,103.2637,103.3221,103.0401,103.2832,21900.0
2014-06-24 10:40:00,106.24,106.3,106.1,106.17,23800.0,103.2929,103.3512,103.1568,103.2249,23800.0
2014-06-24 10:50:00,106.18,106.43,106.13,106.43,22000.0,103.2346,103.4776,103.186,103.4776,22000.0
2014-06-24 11:00:00,106.43,106.56,106.21,106.31,16200.0,103.4776,103.604,103.2637,103.361,16200.0
2014-06-24 11:10:00,106.26,106.48,106.23,106.48,16500.0,103.3124,103.5263,103.2832,103.5263,16500.0
2014-06-24 11:20:00,106.48,106.56,106.34,106.56,21600.0,103.5263,103.604,103.3901,103.604,21600.0
2014-06-24 11:30:00,106.56,106.6,106.38,106.41,5800.0,103.604,103.6429,103.429,103.4582,5800.0
2014-06-24 11:40:00,106.39,106.54,106.3,106.33,19400.0,103.4387,103.5846,103.3512,103.3804,19400.0
2014-06-24 11:50:00,106.33,106.38,106.16,106.23,15800.0,103.3804,103.429,103.2151,103.2832,15800.0
2014-06-24 12:00:00,106.22,106.26,106.15,106.24,14800.0,103.2735,103.3124,103.2054,103.2929,14800.0
2014-06-24 12:10:00,106.23,106.25,106.01,106.09,12200.0,103.2832,103.3026,103.0693,103.1471,12200.0
2014-06-24 12:20:00,106.03,106.08,105.93,105.99,13400.0,103.0887,103.1373,102.9915,103.0498,13400.0
2014-06-24 12:30:00,106.02,106.07,105.85,105.97,19000.0,103.079,103.1276,102.9137,103.0304,19000.0
2014-06-24 12:40:00,106.01,106.06,105.75,105.76,11200.0,103.0693,103.1179,102.8165,102.8262,11200.0
2014-06-24 12:50:00,105.79,105.8,105.5,105.57,18800.0,102.8554,102.8651,102.5734,102.6415,18800.0
2014-06-24 13:00:00,105.63,105.63,105.05,105.2,43300.0,102.6998,102.6998,102.1359,102.2818,43300.0
2014-06-24 13:10:00,105.23,105.35,104.85,104.92,16800.0,102.3109,102.4276,101.9415,102.0095,16800.0
2014-06-24 13:20:00,104.9,105.16,104.74,105.16,14400.0,101.9901,102.2429,101.8345,102.2429,14400.0
2014-06-24 13:30:00,105.08,105.18,104.95,104.99,8600.0,102.1651,102.2623,102.0387,102.0776,8600.0
2014-06-24 13:40:00,105.02,105.07,104.74,104.79,9200.0,102.1068,102.1554,101.8345,101.8831,9200.0
2014-06-24 13:50:00,104.82,104.85,104.63,104.64,11100.0,101.9123,101.9415,101.7276,101.7373,11100.0
2014-06-24 14:00:00,104.67,104.84,104.59,104.71,17300.0,101.7665,101.9317,101.6887,101.8054,17300.0
2014-06-24 14:10:00,104.72,104.96,104.72,104.76,12700.0,101.8151,102.0484,101.8151,101.854,12700.0
2014-06-24 14:20:00,104.78,104.78,104.41,104.48,13900.0,101.8734,101.8734,101.5137,101.5817,13900.0
2014-06-24 14:30:00,104.5,104.54,104.33,104.41,16800.0,101.6012,101.6401,101.4359,101.5137,16800.0
2014-06-24 14:40:00,104.46,104.65,104.4,104.47,21800.0,101.5623,101.747,101.504,101.572,21800.0
2014-06-24 14:50:00,104.47,104.72,104.45,104.57,19700.0,101.572,101.8151,101.5526,101.6692,19700.0
2014-06-24 15:00:00,104.56,104.56,104.31,104.37,37100.0,101.6595,101.6595,101.4164,101.4748,37100.0
2014-06-24 15:10:00,104.31,104.35,104.03,104.24,52000.0,101.4164,101.4553,101.1442,101.3484,52000.0
2014-06-24 15:20:00,104.3,104.3,103.88,103.98,41200.0,101.4067,101.4067,100.9984,101.0956,41200.0
2014-06-24 15:30:00,104.0,104.13,103.65,103.65,22200.0,101.115,101.2414,100.7748,100.7748,22200.0
2014-06-24 15:40:00,103.66,103.99,103.65,103.89,46600.0,100.7845,101.1053,100.7748,101.0081,46600.0
2014-06-24 15:50:00,103.88,103.95,103.64,103.66,85500.0,100.9984,101.0664,100.765,100.7845,85500.0
2014-06-25 09:30:00,103.79,104.43,103.11,104.09,61100.0,100.9109,101.5331,100.2497,101.2026,61100.0
2014-06-25 09:40:00,104.1,104.5,103.91,104.08,30800.0,101.2123,101.6012,101.0275,101.1928,30800.0
2014-06-25 09:50:00,104.04,104.28,103.94,103.95,20000.0,101.1539,101.3873,101.0567,101.0664,20000.0
2014-06-25 10:00:00,103.85,104.05,103.64,103.8,22600.0,100.9692,101.1637,100.765,100.9206,22600.0
2014-06-25 10:10:00,103.77,104.41,103.69,104.04,14600.0,100.8914,101.5137,100.8136,101.1539,14600.0
2014-06-25 10:20:00,104.03,104.18,103.85,104.01,14200.0,101.1442,101.2901,100.9692,101.1248,14200.0
2014-06-25 10:30:00,104.03,104.13,103.71,103.9,28900.0,101.1442,101.2414,100.8331,101.0178,28900.0
2014-06-25 10:40:00,103.83,104.16,103.8,104.13,39600.0,100.9498,101.2706,100.9206,101.2414,39600.0
2014-06-25 10:50:00,104.2,104.81,104.18,104.66,29600.0,101.3095,101.9026,101.2901,101.7567,29600.0
2014-06-25 11:00:00,104.6,104.72,104.45,104.49,33900.0,101.6984,101.8151,101.5526,101.5915,33900.0
2014-06-25 11:10:00,104.51,104.6,104.33,104.35,13500.0,101.6109,101.6984,101.4359,101.4553,13500.0
2014-06-25 11:20:00,104.44,104.72,104.39,104.4,13700.0,101.5428,101.8151,101.4942,101.504,13700.0
2014-06-25 11:30:00,104.4,104.44,103.81,103.84,31800.0,101.504,101.5428,100.9303,100.9595,31800.0
2014-06-25 11:40:00,103.86,104.25,103.78,104.09,15800.0,100.9789,101.3581,100.9011,101.2026,15800.0
2014-06-25 11:50:00,104.13,104.31,104.09,104.18,15100.0,101.2414,101.4164,101.2026,101.2901,15100.0
2014-06-25 12:00:00,104.2,104.34,104.11,104.19,13700.0,101.3095,101.4456,101.222,101.2998,13700.0
2014-06-25 12:10:00,104.25,104.38,104.09,104.35,18100.0,101.3581,101.4845,101.2026,101.4553,18100.0
2014-06-25 12:20:00,104.35,104.47,104.27,104.47,13900.0,101.4553,101.572,101.3776,101.572,13900.0
2014-06-25 12:30:00,104.48,104.52,104.36,104.37,18500.0,101.5817,101.6206,101.4651,101.4748,18500.0
2014-06-25 12:40:00,104.37,104.57,104.36,104.51,15400.0,101.4748,101.6692,101.4651,101.6109,15400.0
2014-06-25 12:50:00,104.5,104.64,104.5,104.61,8600.0,101.6012,101.7373,101.6012,101.7081,8600.0
2014-06-25 13:00:00,104.61,104.87,104.49,104.66,15500.0,101.7081,101.9609,101.5915,101.7567,15500.0
2014-06-25 13:10:00,104.63,104.68,104.47,104.58,10300.0,101.7276,101.7762,101.572,101.679,10300.0
2014-06-25 13:20:00,104.55,104.71,104.47,104.53,10000.0,101.6498,101.8054,101.572,101.6303,10000.0
2014-06-25 13:30:00,104.54,104.66,104.48,104.57,17100.0,101.6401,101.7567,101.5817,101.6692,17100.0
2014-06-25 13:40:00,104.56,104.64,104.46,104.51,14200.0,101.6595,101.7373,101.5623,101.6109,14200.0
2014-06-25 13:50:00,104.47,104.89,104.47,104.77,16700.0,101.572,101.9804,101.572,101.8637,16700.0
2014-06-25 14:00:00,104.78,104.88,104.69,104.78,13900.0,101.8734,101.9706,101.7859,101.8734,13900.0
2014-06-25 14:10:00,104.8,105.0,104.72,105.0,13700.0,101.8929,102.0873,101.8151,102.0873,13700.0
2014-06-25 14:20:00,105.01,105.17,105.0,105.12,11700.0,102.097,102.2526,102.0873,102.204,11700.0
2014-06-25 14:30:00,105.15,105.22,105.14,105.2,10300.0,102.2331,102.3012,102.2234,102.2818,10300.0
2014-06-25 14:40:00,105.22,105.3,104.92,105.03,16500.0,102.3012,102.379,102.0095,102.1165,16500.0
2014-06-25 14:50:00,105.0,105.16,104.97,105.07,8800.0,102.0873,102.2429,102.0581,102.1554,8800.0
2014-06-25 15:00:00,105.03,105.09,104.95,105.09,8500.0,102.1165,102.1748,102.0387,102.1748,8500.0
2014-06-25 15:10:00,105.07,105.16,105.04,105.09,11500.0,102.1554,102.2429,102.1262,102.1748,11500.0
2014-06-25 15:20:00,105.11,105.31,105.11,105.31,16200.0,102.1943,102.3887,102.1943,102.3887,16200.0
2014-06-25 15:30:00,105.36,105.6,105.35,105.5,31100.0,102.4373,102.6707,102.4276,102.5734,31100.0
2014-06-25 15:40:00,105.48,105.63,105.44,105.48,39300.0,102.554,102.6998,102.5151,102.554,39300.0
2014-06-25 15:50:00,105.48,105.65,105.42,105.58,59100.0,102.554,102.7193,102.4957,102.6512,59100.0
2014-06-26 09:30:00,105.58,105.78,105.15,105.18,35500.0,102.6512,102.8457,102.2331,102.2623,35500.0
2014-06-26 09:40:00,105.17,105.17,104.39,104.45,33500.0,102.2526,102.2526,101.4942,101.5526,33500.0
2014-06-26 09:50:00,104.44,104.64,104.0,104.5,27000.0,101.5428,101.7373,101.115,101.6012,27000.0
2014-06-26 10:00:00,104.5,104.59,103.93,104.4,25400.0,101.6012,101.6887,101.047,101.504,25400.0
2014-06-26 10:10:00,104.44,104.79,104.31,104.73,14200.0,101.5428,101.8831,101.4164,101.8248,14200.0
2014-06-26 10:20:00,104.71,104.96,104.6,104.8,14700.0,101.8054,102.0484,101.6984,101.8929,14700.0
2014-06-26 10:30:00,104.81,104.9,104.46,104.75,14900.0,101.9026,101.9901,101.5623,101.8442,14900.0
2014-06-26 10:40:00,104.72,104.9,104.59,104.77,12200.0,101.8151,101.9901,101.6887,101.8637,12200.0
2014-06-26 10:50:00,104.71,104.9,104.63,104.77,11800.0,101.8054,101.9901,101.7276,101.8637,11800.0
2014-06-26 11:00:00,104.78,105.03,104.6,104.63,17300.0,101.8734,102.1165,101.6984,101.7276,17300.0
2014-06-26 11:10:00,104.59,104.8,104.5,104.56,19000.0,101.6887,101.8929,101.6012,101.6595,19000.0
2014-06-26 11:20:00,104.55,104.9,104.54,104.85,13300.0,101.6498,101.9901,101.6401,101.9415,13300.0
2014-06-26 11:30:00,104.78,104.99,104.52,104.91,6200.0,101.8734,102.0776,101.6206,101.9998,6200.0
2014-06-26 11:40:00,104.84,104.99,104.69,104.77,8700.0,101.9317,102.0776,101.7859,101.8637,8700.0
2014-06-26 11:50:00,104.71,104.71,104.53,104.63,12400.0,101.8054,101.8054,101.6303,101.7276,12400.0
2014-06-26 12:00:00,104.63,104.67,104.42,104.47,8200.0,101.7276,101.7665,101.5234,101.572,8200.0
2014-06-26 12:10:00,104.43,104.57,104.32,104.48,12400.0,101.5331,101.6692,101.4262,101.5817,12400.0
2014-06-26 12:20:00,104.51,104.53,104.41,104.53,5700.0,101.6109,101.6303,101.5137,101.6303,5700.0
2014-06-26 12:30:00,104.49,104.66,104.45,104.53,7600.0,101.5915,101.7567,101.5526,101.6303,7600.0
2014-06-26 12:40:00,104.53,104.66,104.45,104.49,6200.0,101.6303,101.7567,101.5526,101.5915,6200.0
2014-06-26 12:50:00,104.45,104.49,104.32,104.32,6700.0,101.5526,101.5915,101.4262,101.4262,6700.0
2014-06-26 13:00:00,104.32,104.53,104.32,104.52,6100.0,101.4262,101.6303,101.4262,101.6206,6100.0
2014-06-26 13:10:00,104.52,104.54,104.42,104.54,9700.0,101.6206,101.6401,101.5234,101.6401,9700.0
2014-06-26 13:20:00,104.51,105.05,104.47,104.96,14500.0,101.6109,102.1359,101.572,102.0484,14500.0
2014-06-26 13:30:00,104.96,105.13,104.92,105.13,7100.0,102.0484,102.2137,102.0095,102.2137,7100.0
2014-06-26 13:40:00,105.16,105.2,104.98,105.2,8900.0,102.2429,102.2818,102.0679,102.2818,8900.0
2014-06-26 13:50:00,105.22,105.26,105.05,105.14,22700.0,102.3012,102.3401,102.1359,102.2234,22700.0
2014-06-26 14:00:00,105.14,105.25,105.08,105.13,6500.0,102.2234,102.3304,102.1651,102.2137,6500.0
2014-06-26 14:10:00,105.12,105.12,104.91,105.01,9000.0,102.204,102.204,101.9998,102.097,9000.0
2014-06-26 14:20:00,105.01,105.01,104.8,104.85,23800.0,102.097,102.097,101.8929,101.9415,23800.0
2014-06-26 14:30:00,104.86,105.1,104.85,105.1,9400.0,101.9512,102.1845,101.9415,102.1845,9400.0
2014-06-26 14:40:00,105.05,105.05,104.85,104.87,7100.0,102.1359,102.1359,101.9415,101.9609,7100.0
2014-06-26 14:50:00,104.9,105.02,104.82,104.87,6600.0,101.9901,102.1068,101.9123,101.9609,6600.0
2014-06-26 15:00:00,104.91,105.27,104.89,105.23,11200.0,101.9998,102.3498,101.9804,102.3109,11200.0
2014-06-26 15:10:00,105.23,105.26,105.04,105.06,9000.0,102.3109,102.3401,102.1262,102.1456,9000.0
2014-06-26 15:20:00,105.07,105.18,105.02,105.03,11000.0,102.1554,102.2623,102.1068,102.1165,11000.0
2014-06-26 15:30:00,105.03,105.31,105.01,105.25,14300.0,102.1165,102.3887,102.097,102.3304,14300.0
2014-06-26 15:40:00,105.26,105.32,105.13,105.21,20600.0,102.3401,102.3984,102.2137,102.2915,20600.0
2014-06-26 15:50:00,105.23,105.28,105.13,105.27,39200.0,102.3109,102.3595,102.2137,102.3498,39200.0
2014-06-27 09:30:00,105.01,105.59,105.0,105.33,20200.0,102.097,102.6609,102.0873,102.4082,20200.0
2014-06-27 09:40:00,105.32,105.68,105.27,105.33,48200.0,102.3984,102.7484,102.3498,102.4082,48200.0
2014-06-27 09:50:00,105.4,105.44,104.96,105.04,11800.0,102.4762,102.5151,102.0484,102.1262,11800.0
2014-06-27 10:00:00,105.11,105.16,104.67,104.94,16900.0,102.1943,102.2429,101.7665,102.029,16900.0
2014-06-27 10:10:00,105.03,105.1,104.68,104.75,21700.0,102.1165,102.1845,101.7762,101.8442,21700.0
2014-06-27 10:20:00,104.75,105.04,104.68,104.72,11200.0,101.8442,102.1262,101.7762,101.8151,11200.0
2014-06-27 10:30:00,104.74,104.86,104.54,104.71,16000.0,101.8345,101.9512,101.6401,101.8054,16000.0
2014-06-27 10:40:00,104.72,105.0,104.61,105.0,14500.0,101.8151,102.0873,101.7081,102.0873,14500.0
2014-06-27 10:50:00,105.0,105.04,104.69,104.8,9800.0,102.0873,102.1262,101.7859,101.8929,9800.0
2014-06-27 11:00:00,104.86,105.05,104.82,104.87,19500.0,101.9512,102.1359,101.9123,101.9609,19500.0
2014-06-27 11:10:00,104.88,105.02,104.68,104.78,10900.0,101.9706,102.1068,101.7762,101.8734,10900.0
2014-06-27 11:20:00,104.81,105.07,104.65,104.93,16800.0,101.9026,102.1554,101.747,102.0192,16800.0
2014-06-27 11:30:00,104.93,104.93,104.73,104.8,11200.0,102.0192,102.0192,101.8248,101.8929,11200.0
2014-06-27 11:40:00,104.81,104.97,104.75,104.86,8200.0,101.9026,102.0581,101.8442,101.9512,8200.0
2014-06-27 11:50:00,104.88,105.09,104.82,105.0,13700.0,101.9706,102.1748,101.9123,102.0873,13700.0
2014-06-27 12:00:00,105.01,105.08,104.61,104.61,8100.0,102.097,102.1651,101.7081,101.7081,8100.0
2014-06-27 12:10:00,104.7,104.88,104.66,104.69,7100.0,101.7956,101.9706,101.7567,101.7859,7100.0
2014-06-27 12:20:00,104.74,105.02,104.74,104.78,5200.0,101.8345,102.1068,101.8345,101.8734,5200.0
2014-06-27 12:30:00,104.77,104.91,104.72,104.8,5600.0,101.8637,101.9998,101.8151,101.8929,5600.0
2014-06-27 12:40:00,104.82,104.95,104.69,104.85,10200.0,101.9123,102.0387,101.7859,101.9415,10200.0
2014-06-27 12:50:00,104.8,105.02,104.8,105.02,5500.0,101.8929,102.1068,101.8929,102.1068,5500.0
2014-06-27 13:00:00,104.94,104.97,104.52,104.52,9200.0,102.029,102.0581,101.6206,101.6206,9200.0
2014-06-27 13:10:00,104.53,104.62,104.13,104.17,13800.0,101.6303,101.7178,101.2414,101.2803,13800.0
2014-06-27 13:20:00,104.19,104.3,104.12,104.18,12800.0,101.2998,101.4067,101.2317,101.2901,12800.0
2014-06-27 13:30:00,104.22,104.5,104.22,104.5,8400.0,101.3289,101.6012,101.3289,101.6012,8400.0
2014-06-27 13:40:00,104.5,104.56,104.29,104.3,7300.0,101.6012,101.6595,101.397,101.4067,7300.0
2014-06-27 13:50:00,104.34,104.5,104.19,104.36,7400.0,101.4456,101.6012,101.2998,101.4651,7400.0
2014-06-27 14:00:00,104.32,104.66,104.29,104.53,7200.0,101.4262,101.7567,101.397,101.6303,7200.0
2014-06-27 14:10:00,104.53,104.66,104.51,104.59,18200.0,101.6303,101.7567,101.6109,101.6887,18200.0
2014-06-27 14:20:00,104.58,104.82,104.57,104.77,6700.0,101.679,101.9123,101.6692,101.8637,6700.0
2014-06-27 14:30:00,104.78,104.82,104.6,104.74,11200.0,101.8734,101.9123,101.6984,101.8345,11200.0
2014-06-27 14:40:00,104.7,104.81,104.68,104.76,5700.0,101.7956,101.9026,101.7762,101.854,5700.0
2014-06-27 14:50:00,104.75,104.75,104.58,104.59,8900.0,101.8442,101.8442,101.679,101.6887,8900.0
2014-06-27 15:00:00,104.64,104.82,104.64,104.77,12300.0,101.7373,101.9123,101.7373,101.8637,12300.0
2014-06-27 15:10:00,104.78,104.94,104.78,104.93,11800.0,101.8734,102.029,101.8734,102.0192,11800.0
2014-06-27 15:20:00,104.97,105.09,104.91,105.05,14400.0,102.0581,102.1748,101.9998,102.1359,14400.0
2014-06-27 15:30:00,105.04,105.2,105.01,105.06,15600.0,102.1262,102.2818,102.097,102.1456,15600.0
2014-06-27 15:40:00,105.06,105.16,104.78,104.86,42200.0,102.1456,102.2429,101.8734,101.9512,42200.0
2014-06-27 15:50:00,104.87,104.94,104.73,104.9,92100.0,101.9609,102.029,101.8248,101.9901,92100.0
2014-06-30 09:30:00,104.98,105.19,104.46,105.0,38600.0,102.0679,102.272,101.5623,102.0873,38600.0
2014-06-30 09:40:00,104.99,105.1,104.5,104.71,38200.0,102.0776,102.1845,101.6012,101.8054,38200.0
2014-06-30 09:50:00,104.76,105.16,104.6,104.85,17400.0,101.854,102.2429,101.6984,101.9415,17400.0
2014-06-30 10:00:00,104.94,105.21,104.84,104.86,21700.0,102.029,102.2915,101.9317,101.9512,21700.0
2014-06-30 10:10:00,104.85,105.09,104.61,105.02,23100.0,101.9415,102.1748,101.7081,102.1068,23100.0
2014-06-30 10:20:00,105.01,105.04,104.7,104.82,17200.0,102.097,102.1262,101.7956,101.9123,17200.0
2014-06-30 10:30:00,104.87,105.03,104.57,104.6,34100.0,101.9609,102.1165,101.6692,101.6984,34100.0
2014-06-30 10:40:00,104.57,104.71,104.32,104.34,17000.0,101.6692,101.8054,101.4262,101.4456,17000.0
2014-06-30 10:50:00,104.3,104.6,104.14,104.58,14300.0,101.4067,101.6984,101.2512,101.679,14300.0
2014-06-30 11:00:00,104.58,104.58,104.14,104.28,17200.0,101.679,101.679,101.2512,101.3873,17200.0
2014-06-30 11:10:00,104.29,104.41,104.2,104.32,13800.0,101.397,101.5137,101.3095,101.4262,13800.0
2014-06-30 11:20:00,104.33,104.6,104.26,104.53,18500.0,101.4359,101.6984,101.3678,101.6303,18500.0
2014-06-30 11:30:00,104.55,104.56,104.3,104.37,12300.0,101.6498,101.6595,101.4067,101.4748,12300.0
2014-06-30 11:40:00,104.35,104.36,104.18,104.19,11300.0,101.4553,101.4651,101.2901,101.2998,11300.0
2014-06-30 11:50:00,104.17,104.32,104.16,104.19,13300.0,101.2803,101.4262,101.2706,101.2998,13300.0
2014-06-30 12:00:00,104.2,104.27,104.16,104.19,14300.0,101.3095,101.3776,101.2706,101.2998,14300.0
2014-06-30 12:10:00,104.2,104.47,104.2,104.39,18600.0,101.3095,101.572,101.3095,101.4942,18600.0
2014-06-30 12:20:00,104.37,104.47,104.36,104.47,9200.0,101.4748,101.572,101.4651,101.572,9200.0
2014-06-30 12:30:00,104.45,104.58,104.44,104.45,12600.0,101.5526,101.679,101.5428,101.5526,12600.0
2014-06-30 12:40:00,104.48,104.53,104.39,104.43,11600.0,101.5817,101.6303,101.4942,101.5331,11600.0
2014-06-30 12:50:00,104.4,104.52,104.29,104.3,14400.0,101.504,101.6206,101.397,101.4067,14400.0
2014-06-30 13:00:00,104.3,104.47,104.26,104.45,13700.0,101.4067,101.572,101.3678,101.5526,13700.0
2014-06-30 13:10:00,104.42,104.61,104.38,104.5,16300.0,101.5234,101.7081,101.4845,101.6012,16300.0
2014-06-30 13:20:00,104.5,104.65,104.47,104.58,10500.0,101.6012,101.747,101.572,101.679,10500.0
2014-06-30 13:30:00,104.62,104.75,104.55,104.71,14600.0,101.7178,101.8442,101.6498,101.8054,14600.0
2014-06-30 13:40:00,104.7,104.84,104.64,104.65,13000.0,101.7956,101.9317,101.7373,101.747,13000.0
2014-06-30 13:50:00,104.64,104.66,104.45,104.59,18100.0,101.7373,101.7567,101.5526,101.6887,18100.0
2014-06-30 14:00:00,104.6,104.63,104.57,104.61,20900.0,101.6984,101.7276,101.6692,101.7081,20900.0
2014-06-30 14:10:00,104.6,104.64,104.56,104.6,13600.0,101.6984,101.7373,101.6595,101.6984,13600.0
2014-06-30 14:20:00,104.62,104.71,104.59,104.66,14500.0,101.7178,101.8054,101.6887,101.7567,14500.0
2014-06-30 14:30:00,104.67,104.77,104.67,104.73,9300.0,101.7665,101.8637,101.7665,101.8248,9300.0
2014-06-30 14:40:00,104.77,104.77,104.55,104.6,15900.0,101.8637,101.8637,101.6498,101.6984,15900.0
2014-06-30 14:50:00,104.58,104.65,104.43,104.43,12500.0,101.679,101.747,101.5331,101.5331,12500.0
2014-06-30 15:00:00,104.44,104.65,104.41,104.65,17200.0,101.5428,101.747,101.5137,101.747,17200.0
2014-06-30 15:10:00,104.68,104.7,104.52,104.59,20700.0,101.7762,101.7956,101.6206,101.6887,20700.0
2014-06-30 15:20:00,104.6,104.77,104.53,104.59,26700.0,101.6984,101.8637,101.6303,101.6887,26700.0
2014-06-30 15:30:00,104.63,104.63,104.56,104.6,24100.0,101.7276,101.7276,101.6595,101.6984,24100.0
2014-06-30 15:40:00,104.59,104.67,104.5,104.59,64800.0,101.6887,101.7665,101.6012,101.6887,64800.0
2014-06-30 15:50:00,104.57,104.82,104.56,104.78,131500.0,101.6692,101.9123,101.6595,101.8734,131500.0
2014-07-01 09:30:00,105.44,105.93,104.99,105.52,96800.0,102.5151,102.9915,102.0776,102.5929,96800.0
2014-07-01 09:40:00,105.52,105.62,105.25,105.49,31200.0,102.5929,102.6901,102.3304,102.5637,31200.0
2014-07-01 09:50:00,105.49,105.64,105.37,105.39,46600.0,102.5637,102.7096,102.447,102.4665,46600.0
2014-07-01 10:00:00,105.38,105.59,105.17,105.44,31400.0,102.4568,102.6609,102.2526,102.5151,31400.0
2014-07-01 10:10:00,105.43,105.88,105.42,105.88,47700.0,102.5054,102.9429,102.4957,102.9429,47700.0
2014-07-01 10:20:00,105.87,105.99,105.69,105.73,25800.0,102.9332,103.0498,102.7582,102.7971,25800.0
2014-07-01 10:30:00,105.78,106.0,105.75,105.85,28300.0,102.8457,103.0596,102.8165,102.9137,28300.0
2014-07-01 10:40:00,105.82,106.07,105.82,105.98,24500.0,102.8846,103.1276,102.8846,103.0401,24500.0
2014-07-01 10:50:00,106.01,106.24,105.91,105.97,30100.0,103.0693,103.2929,102.9721,103.0304,30100.0
2014-07-01 11:00:00,106.0,106.25,105.97,106.12,20000.0,103.0596,103.3026,103.0304,103.1762,20000.0
2014-07-01 11:10:00,106.06,106.24,105.86,106.11,17700.0,103.1179,103.2929,102.9235,103.1665,17700.0
2014-07-01 11:20:00,106.1,106.43,106.07,106.38,21400.0,103.1568,103.4776,103.1276,103.429,21400.0
2014-07-01 11:30:00,106.28,106.49,106.26,106.47,15200.0,103.3318,103.536,103.3124,103.5165,15200.0
2014-07-01 11:40:00,106.44,106.55,106.36,106.42,22600.0,103.4874,103.5943,103.4096,103.4679,22600.0
2014-07-01 11:50:00,106.46,106.54,106.37,106.5,11900.0,103.5068,103.5846,103.4193,103.5457,11900.0
2014-07-01 12:00:00,106.51,106.68,106.51,106.54,23400.0,103.5554,103.7207,103.5554,103.5846,23400.0
2014-07-01 12:10:00,106.54,106.66,106.45,106.52,12600.0,103.5846,103.7013,103.4971,103.5651,12600.0
2014-07-01 12:20:00,106.5,106.69,106.5,106.65,12700.0,103.5457,103.7304,103.5457,103.6915,12700.0
2014-07-01 12:30:00,106.7,106.79,106.58,106.73,29700.0,103.7401,103.8277,103.6235,103.7693,29700.0
2014-07-01 12:40:00,106.71,106.8,106.53,106.72,21900.0,103.7499,103.8374,103.5749,103.7596,21900.0
2014-07-01 12:50:00,106.71,106.85,106.68,106.85,15200.0,103.7499,103.886,103.7207,103.886,15200.0
2014-07-01 13:00:00,106.79,107.11,106.78,107.04,27000.0,103.8277,104.1388,103.8179,104.0707,27000.0
2014-07-01 13:10:00,106.99,107.24,106.95,107.2,25400.0,104.0221,104.2652,103.9832,104.2263,25400.0
2014-07-01 13:20:00,107.21,107.38,107.18,107.32,23700.0,104.236,104.4013,104.2068,104.343,23700.0
2014-07-01 13:30:00,107.35,107.38,107.14,107.32,14800.0,104.3721,104.4013,104.1679,104.343,14800.0
2014-07-01 13:40:00,107.31,107.44,107.19,107.42,18600.0,104.3332,104.4596,104.2166,104.4402,18600.0
2014-07-01 13:50:00,107.39,107.46,107.12,107.42,21200.0,104.411,104.4791,104.1485,104.4402,21200.0
2014-07-01 14:00:00,107.45,107.47,107.31,107.37,24600.0,104.4693,104.4888,104.3332,104.3916,24600.0
2014-07-01 14:10:00,107.38,107.42,107.21,107.26,15800.0,104.4013,104.4402,104.236,104.2846,15800.0
2014-07-01 14:20:00,107.21,107.21,106.72,106.82,19200.0,104.236,104.236,103.7596,103.8568,19200.0
2014-07-01 14:30:00,106.8,107.08,106.73,107.05,15200.0,103.8374,104.1096,103.7693,104.0804,15200.0
2014-07-01 14:40:00,107.04,107.07,106.84,106.96,21100.0,104.0707,104.0999,103.8763,103.9929,21100.0
2014-07-01 14:50:00,106.92,107.18,106.84,107.18,11900.0,103.954,104.2068,103.8763,104.2068,11900.0
2014-07-01 15:00:00,107.17,107.2,106.99,107.11,21900.0,104.1971,104.2263,104.0221,104.1388,21900.0
2014-07-01 15:10:00,107.11,107.19,106.79,107.19,25200.0,104.1388,104.2166,103.8277,104.2166,25200.0
2014-07-01 15:20:00,107.16,107.25,106.95,107.15,25000.0,104.1874,104.2749,103.9832,104.1777,25000.0
2014-07-01 15:30:00,107.13,107.38,107.06,107.38,29100.0,104.1582,104.4013,104.0902,104.4013,29100.0
2014-07-01 15:40:00,107.38,107.42,107.23,107.23,38100.0,104.4013,104.4402,104.2554,104.2554,38100.0
2014-07-01 15:50:00,107.25,107.34,107.04,107.19,74700.0,104.2749,104.3624,104.0707,104.2166,74700.0
2014-07-02 09:30:00,106.75,108.25,106.75,108.22,39200.0,103.7888,105.2472,103.7888,105.218,39200.0
2014-07-02 09:40:00,108.25,108.39,107.56,107.69,29600.0,105.2472,105.3833,104.5763,104.7027,29600.0
2014-07-02 09:50:00,107.7,107.84,107.44,107.74,11600.0,104.7124,104.8485,104.4596,104.7513,11600.0
2014-07-02 10:00:00,107.74,107.85,107.43,107.56,37600.0,104.7513,104.8582,104.4499,104.5763,37600.0
2014-07-02 10:10:00,107.54,107.79,107.48,107.79,15400.0,104.5568,104.7999,104.4985,104.7999,15400.0
2014-07-02 10:20:00,107.8,107.91,107.59,107.65,9000.0,104.8096,104.9166,104.6055,104.6638,9000.0
2014-07-02 10:30:00,107.56,107.71,107.54,107.61,11500.0,104.5763,104.7221,104.5568,104.6249,11500.0
2014-07-02 10:40:00,107.66,107.9,107.65,107.76,6200.0,104.6735,104.9069,104.6638,104.7707,6200.0
2014-07-02 10:50:00,107.72,107.87,107.62,107.78,20000.0,104.7319,104.8777,104.6346,104.7902,20000.0
2014-07-02 11:00:00,107.73,107.87,107.54,107.61,12200.0,104.7416,104.8777,104.5568,104.6249,12200.0
2014-07-02 11:10:00,107.6,107.72,107.56,107.59,8700.0,104.6152,104.7319,104.5763,104.6055,8700.0
2014-07-02 11:20:00,107.62,107.78,107.5,107.75,11100.0,104.6346,104.7902,104.518,104.761,11100.0
2014-07-02 11:30:00,107.76,107.94,107.69,107.92,7700.0,104.7707,104.9458,104.7027,104.9263,7700.0
2014-07-02 11:40:00,107.92,107.98,107.83,107.86,9100.0,104.9263,104.9846,104.8388,104.868,9100.0
2014-07-02 11:50:00,107.81,107.84,107.65,107.7,7300.0,104.8194,104.8485,104.6638,104.7124,7300.0
2014-07-02 12:00:00,107.74,107.93,107.72,107.88,12600.0,104.7513,104.936,104.7319,104.8874,12600.0
2014-07-02 12:10:00,107.84,108.16,107.84,107.98,36900.0,104.8485,105.1596,104.8485,104.9846,36900.0
2014-07-02 12:20:00,107.94,108.03,107.77,107.8,9100.0,104.9458,105.0333,104.7805,104.8096,9100.0
2014-07-02 12:30:00,107.78,107.89,107.72,107.8,7400.0,104.7902,104.8971,104.7319,104.8096,7400.0
2014-07-02 12:40:00,107.81,107.89,107.71,107.79,6100.0,104.8194,104.8971,104.7221,104.7999,6100.0
2014-07-02 12:50:00,107.76,107.88,107.61,107.88,8500.0,104.7707,104.8874,104.6249,104.8874,8500.0
2014-07-02 13:00:00,107.91,107.95,107.56,107.78,16800.0,104.9166,104.9555,104.5763,104.7902,16800.0
2014-07-02 13:10:00,107.8,107.86,107.71,107.82,4900.0,104.8096,104.868,104.7221,104.8291,4900.0
2014-07-02 13:20:00,107.81,107.81,107.64,107.78,6700.0,104.8194,104.8194,104.6541,104.7902,6700.0
2014-07-02 13:30:00,107.8,107.93,107.58,107.63,11400.0,104.8096,104.936,104.5957,104.6444,11400.0
2014-07-02 13:40:00,107.65,107.72,107.58,107.64,6600.0,104.6638,104.7319,104.5957,104.6541,6600.0
2014-07-02 13:50:00,107.67,107.75,107.52,107.75,9400.0,104.6832,104.761,104.5374,104.761,9400.0
2014-07-02 14:00:00,107.81,107.82,107.58,107.63,10600.0,104.8194,104.8291,104.5957,104.6444,10600.0
2014-07-02 14:10:00,107.66,107.71,107.55,107.57,5700.0,104.6735,104.7221,104.5666,104.586,5700.0
2014-07-02 14:20:00,107.57,107.59,107.31,107.32,8800.0,104.586,104.6055,104.3332,104.343,8800.0
2014-07-02 14:30:00,107.36,107.55,107.36,107.5,11700.0,104.3818,104.5666,104.3818,104.518,11700.0
2014-07-02 14:40:00,107.53,107.54,107.35,107.38,6600.0,104.5471,104.5568,104.3721,104.4013,6600.0
2014-07-02 14:50:00,107.32,107.35,107.23,107.32,7900.0,104.343,104.3721,104.2554,104.343,7900.0
2014-07-02 15:00:00,107.32,107.45,107.32,107.37,13900.0,104.343,104.4693,104.343,104.3916,13900.0
2014-07-02 15:10:00,107.38,107.46,107.33,107.35,17700.0,104.4013,104.4791,104.3527,104.3721,17700.0
2014-07-02 15:20:00,107.34,107.47,107.33,107.45,19000.0,104.3624,104.4888,104.3527,104.4693,19000.0
2014-07-02 15:30:00,107.46,107.53,107.37,107.38,18100.0,104.4791,104.5471,104.3916,104.4013,18100.0
2014-07-02 15:40:00,107.39,107.45,107.34,107.41,22000.0,104.411,104.4693,104.3624,104.4305,22000.0
2014-07-02 15:50:00,107.41,107.52,107.31,107.52,41400.0,104.4305,104.5374,104.3332,104.5374,41400.0
2014-07-03 09:30:00,108.45,109.0,107.95,108.01,37300.0,105.4416,105.9763,104.9555,105.0138,37300.0
2014-07-03 09:40:00,108.07,108.9,108.06,108.3,29800.0,105.0721,105.8791,105.0624,105.2958,29800.0
2014-07-03 09:50:00,108.24,108.74,108.17,108.35,24000.0,105.2374,105.7236,105.1694,105.3444,24000.0
2014-07-03 10:00:00,108.38,108.67,108.15,108.51,19500.0,105.3735,105.6555,105.1499,105.4999,19500.0
2014-07-03 10:10:00,108.61,108.83,108.41,108.47,17900.0,105.5972,105.8111,105.4027,105.461,17900.0
2014-07-03 10:20:00,108.52,108.53,108.16,108.37,20500.0,105.5097,105.5194,105.1596,105.3638,20500.0
2014-07-03 10:30:00,108.37,108.47,108.28,108.39,10100.0,105.3638,105.461,105.2763,105.3833,10100.0
2014-07-03 10:40:00,108.43,108.5,108.26,108.5,9600.0,105.4222,105.4902,105.2569,105.4902,9600.0
2014-07-03 10:50:00,108.5,108.81,108.46,108.63,17300.0,105.4902,105.7916,105.4513,105.6166,17300.0
2014-07-03 11:00:00,108.65,108.66,108.44,108.64,10400.0,105.6361,105.6458,105.4319,105.6263,10400.0
2014-07-03 11:10:00,108.63,108.69,108.51,108.63,8600.0,105.6166,105.6749,105.4999,105.6166,8600.0
2014-07-03 11:20:00,108.62,108.68,108.51,108.54,12500.0,105.6069,105.6652,105.4999,105.5291,12500.0
2014-07-03 11:30:00,108.54,108.8,108.53,108.75,7800.0,105.5291,105.7819,105.5194,105.7333,7800.0
2014-07-03 11:40:00,108.75,108.75,108.56,108.62,5600.0,105.7333,105.7333,105.5486,105.6069,5600.0
2014-07-03 11:50:00,108.63,108.87,108.63,108.83,7000.0,105.6166,105.85,105.6166,105.8111,7000.0
2014-07-03 12:00:00,108.88,108.97,108.7,108.97,16600.0,105.8597,105.9472,105.6847,105.9472,16600.0
2014-07-03 12:10:00,108.98,109.18,108.95,109.13,24300.0,105.9569,106.1514,105.9277,106.1027,24300.0
2014-07-03 12:20:00,109.11,109.13,109.03,109.04,16800.0,106.0833,106.1027,106.0055,106.0152,16800.0
2014-07-03 12:30:00,109.05,109.15,109.01,109.1,20600.0,106.025,106.1222,105.9861,106.0736,20600.0
2014-07-03 12:40:00,109.1,109.11,108.85,108.87,24900.0,106.0736,106.0833,105.8305,105.85,24900.0
2014-07-03 12:50:00,108.88,108.98,108.66,108.96,40900.0,105.8597,105.9569,105.6458,105.9375,40900.0
2014-07-07 09:30:00,108.25,108.5,107.76,107.76,59300.0,105.2472,105.4902,104.7707,104.7707,59300.0
2014-07-07 09:40:00,107.75,108.02,107.28,107.79,28700.0,104.761,105.0235,104.3041,104.7999,28700.0
2014-07-07 09:50:00,107.79,107.79,107.27,107.35,23600.0,104.7999,104.7999,104.2943,104.3721,23600.0
2014-07-07 10:00:00,107.3,107.38,107.06,107.21,23500.0,104.3235,104.4013,104.0902,104.236,23500.0
2014-07-07 10:10:00,107.26,107.56,107.18,107.4,18100.0,104.2846,104.5763,104.2068,104.4207,18100.0
2014-07-07 10:20:00,107.34,107.44,107.12,107.15,11800.0,104.3624,104.4596,104.1485,104.1777,11800.0
2014-07-07 10:30:00,107.25,107.39,107.04,107.25,13500.0,104.2749,104.411,104.0707,104.2749,13500.0
2014-07-07 10:40:00,107.27,107.44,107.11,107.11,19800.0,104.2943,104.4596,104.1388,104.1388,19800.0
2014-07-07 10:50:00,107.13,107.18,106.55,106.67,29900.0,104.1582,104.2068,103.5943,103.711,29900.0
2014-07-07 11:00:00,106.68,106.87,106.57,106.64,25900.0,103.7207,103.9054,103.6138,103.6818,25900.0
2014-07-07 11:10:00,106.64,106.83,106.61,106.69,22000.0,103.6818,103.8665,103.6526,103.7304,22000.0
2014-07-07 11:20:00,106.66,106.68,106.53,106.57,14600.0,103.7013,103.7207,103.5749,103.6138,14600.0
2014-07-07 11:30:00,106.58,106.61,106.45,106.55,19900.0,103.6235,103.6526,103.4971,103.5943,19900.0
2014-07-07 11:40:00,106.52,106.59,106.47,106.54,10400.0,103.5651,103.6332,103.5165,103.5846,10400.0
2014-07-07 11:50:00,106.57,106.75,106.49,106.75,17600.0,103.6138,103.7888,103.536,103.7888,17600.0
2014-07-07 12:00:00,106.75,107.1,106.75,106.95,15600.0,103.7888,104.1291,103.7888,103.9832,15600.0
2014-07-07 12:10:00,106.94,107.03,106.89,106.91,6900.0,103.9735,104.061,103.9249,103.9443,6900.0
2014-07-07 12:20:00,106.95,107.06,106.92,106.93,7900.0,103.9832,104.0902,103.954,103.9638,7900.0
2014-07-07 12:30:00,106.92,106.94,106.77,106.78,9400.0,103.954,103.9735,103.8082,103.8179,9400.0
2014-07-07 12:40:00,106.8,106.91,106.67,106.69,11100.0,103.8374,103.9443,103.711,103.7304,11100.0
2014-07-07 12:50:00,106.66,106.8,106.65,106.78,8900.0,103.7013,103.8374,103.6915,103.8179,8900.0
2014-07-07 13:00:00,106.8,106.8,106.61,106.72,10600.0,103.8374,103.8374,103.6526,103.7596,10600.0
2014-07-07 13:10:00,106.72,106.8,106.6,106.61,13800.0,103.7596,103.8374,103.6429,103.6526,13800.0
2014-07-07 13:20:00,106.6,106.66,106.5,106.5,11200.0,103.6429,103.7013,103.5457,103.5457,11200.0
2014-07-07 13:30:00,106.5,106.73,106.48,106.53,22100.0,103.5457,103.7693,103.5263,103.5749,22100.0
2014-07-07 13:40:00,106.53,106.69,106.46,106.69,16400.0,103.5749,103.7304,103.5068,103.7304,16400.0
2014-07-07 13:50:00,106.68,106.8,106.65,106.67,9700.0,103.7207,103.8374,103.6915,103.711,9700.0
2014-07-07 14:00:00,106.72,106.76,106.61,106.76,12100.0,103.7596,103.7985,103.6526,103.7985,12100.0
2014-07-07 14:10:00,106.75,106.78,106.67,106.7,10700.0,103.7888,103.8179,103.711,103.7401,10700.0
2014-07-07 14:20:00,106.71,106.71,106.5,106.51,10400.0,103.7499,103.7499,103.5457,103.5554,10400.0
2014-07-07 14:30:00,106.51,106.59,106.27,106.31,21100.0,103.5554,103.6332,103.3221,103.361,21100.0
2014-07-07 14:40:00,106.31,106.37,106.15,106.34,17100.0,103.361,103.4193,103.2054,103.3901,17100.0
2014-07-07 14:50:00,106.33,106.41,106.24,106.25,15300.0,103.3804,103.4582,103.2929,103.3026,15300.0
2014-07-07 15:00:00,106.25,106.28,106.17,106.24,15900.0,103.3026,103.3318,103.2249,103.2929,15900.0
2014-07-07 15:10:00,106.22,106.49,106.22,106.33,17900.0,103.2735,103.536,103.2735,103.3804,17900.0
2014-07-07 15:20:00,106.34,106.34,106.16,106.16,20000.0,103.3901,103.3901,103.2151,103.2151,20000.0
2014-07-07 15:30:00,106.17,106.24,106.15,106.16,31800.0,103.2249,103.2929,103.2054,103.2151,31800.0
2014-07-07 15:40:00,106.18,106.29,106.15,106.21,38500.0,103.2346,103.3415,103.2054,103.2637,38500.0
2014-07-07 15:50:00,106.22,106.37,106.17,106.35,87300.0,103.2735,103.4193,103.2249,103.3999,87300.0
2014-07-08 09:30:00,106.39,106.54,105.31,105.36,36400.0,103.4387,103.5846,102.3887,102.4373,36400.0
2014-07-08 09:40:00,105.37,106.07,105.26,105.81,24100.0,102.447,103.1276,102.3401,102.8748,24100.0
2014-07-08 09:50:00,105.82,106.05,105.44,106.03,27000.0,102.8846,103.1082,102.5151,103.0887,27000.0
2014-07-08 10:00:00,105.93,105.94,105.06,105.31,46400.0,102.9915,103.0012,102.1456,102.3887,46400.0
2014-07-08 10:10:00,105.32,105.42,105.01,105.33,21900.0,102.3984,102.4957,102.097,102.4082,21900.0
2014-07-08 10:20:00,105.36,105.52,105.11,105.23,44500.0,102.4373,102.5929,102.1943,102.3109,44500.0
2014-07-08 10:30:00,105.18,105.22,104.85,105.03,45000.0,102.2623,102.3012,101.9415,102.1165,45000.0
2014-07-08 10:40:00,105.06,105.42,104.93,105.38,20300.0,102.1456,102.4957,102.0192,102.4568,20300.0
2014-07-08 10:50:00,105.36,105.63,105.26,105.55,12800.0,102.4373,102.6998,102.3401,102.6221,12800.0
2014-07-08 11:00:00,105.48,105.48,105.2,105.36,13500.0,102.554,102.554,102.2818,102.4373,13500.0
2014-07-08 11:10:00,105.3,105.53,105.28,105.49,13300.0,102.379,102.6026,102.3595,102.5637,13300.0
2014-07-08 11:20:00,105.44,105.44,105.05,105.13,18400.0,102.5151,102.5151,102.1359,102.2137,18400.0
2014-07-08 11:30:00,105.11,105.31,105.08,105.31,23400.0,102.1943,102.3887,102.1651,102.3887,23400.0
2014-07-08 11:40:00,105.31,105.31,104.97,105.17,29000.0,102.3887,102.3887,102.0581,102.2526,29000.0
2014-07-08 11:50:00,105.1,105.23,105.0,105.19,25100.0,102.1845,102.3109,102.0873,102.272,25100.0
2014-07-08 12:00:00,105.23,105.23,105.01,105.04,33900.0,102.3109,102.3109,102.097,102.1262,33900.0
2014-07-08 12:10:00,105.05,105.23,105.0,105.16,20900.0,102.1359,102.3109,102.0873,102.2429,20900.0
2014-07-08 12:20:00,105.12,105.56,105.12,105.56,11500.0,102.204,102.6318,102.204,102.6318,11500.0
2014-07-08 12:30:00,105.56,105.7,105.25,105.32,14100.0,102.6318,102.7679,102.3304,102.3984,14100.0
2014-07-08 12:40:00,105.28,105.78,105.23,105.61,13000.0,102.3595,102.8457,102.3109,102.6804,13000.0
2014-07-08 12:50:00,105.61,105.83,105.61,105.76,11800.0,102.6804,102.8943,102.6804,102.8262,11800.0
2014-07-08 13:00:00,105.77,105.83,105.66,105.77,15300.0,102.8359,102.8943,102.729,102.8359,15300.0
2014-07-08 13:10:00,105.78,106.11,105.78,106.05,16600.0,102.8457,103.1665,102.8457,103.1082,16600.0
2014-07-08 13:20:00,106.08,106.46,106.05,106.28,21600.0,103.1373,103.5068,103.1082,103.3318,21600.0
2014-07-08 13:30:00,106.3,106.35,106.23,106.35,15300.0,103.3512,103.3999,103.2832,103.3999,15300.0
2014-07-08 13:40:00,106.41,106.73,106.41,106.69,27600.0,103.4582,103.7693,103.4582,103.7304,27600.0
2014-07-08 13:50:00,106.73,106.91,106.69,106.7,23000.0,103.7693,103.9443,103.7304,103.7401,23000.0
2014-07-08 14:00:00,106.69,106.69,106.43,106.49,28900.0,103.7304,103.7304,103.4776,103.536,28900.0
2014-07-08 14:10:00,106.48,106.48,106.27,106.27,18000.0,103.5263,103.5263,103.3221,103.3221,18000.0
2014-07-08 14:20:00,106.27,106.44,106.17,106.25,12400.0,103.3221,103.4874,103.2249,103.3026,12400.0
2014-07-08 14:30:00,106.27,106.51,106.26,106.35,18400.0,103.3221,103.5554,103.3124,103.3999,18400.0
2014-07-08 14:40:00,106.34,106.47,106.21,106.26,23500.0,103.3901,103.5165,103.2637,103.3124,23500.0
2014-07-08 14:50:00,106.34,106.44,106.18,106.27,41900.0,103.3901,103.4874,103.2346,103.3221,41900.0
2014-07-08 15:00:00,106.28,106.31,106.11,106.21,17200.0,103.3318,103.361,103.1665,103.2637,17200.0
2014-07-08 15:10:00,106.22,106.52,106.11,106.31,26500.0,103.2735,103.5651,103.1665,103.361,26500.0
2014-07-08 15:20:00,106.35,106.57,106.26,106.38,28200.0,103.3999,103.6138,103.3124,103.429,28200.0
2014-07-08 15:30:00,106.4,106.5,106.2,106.47,30400.0,103.4485,103.5457,103.254,103.5165,30400.0
2014-07-08 15:40:00,106.46,106.47,106.2,106.21,37900.0,103.5068,103.5165,103.254,103.2637,37900.0
2014-07-08 15:50:00,106.2,106.39,106.15,106.28,49600.0,103.254,103.4387,103.2054,103.3318,49600.0
2014-07-09 09:30:00,106.63,107.35,106.6,107.24,36300.0,103.6721,104.3721,103.6429,104.2652,36300.0
2014-07-09 09:40:00,107.29,107.6,107.08,107.53,38800.0,104.3138,104.6152,104.1096,104.5471,38800.0
2014-07-09 09:50:00,107.63,107.69,107.19,107.26,34000.0,104.6444,104.7027,104.2166,104.2846,34000.0
2014-07-09 10:00:00,107.27,107.65,107.14,107.36,41200.0,104.2943,104.6638,104.1679,104.3818,41200.0
2014-07-09 10:10:00,107.27,107.44,107.02,107.28,32500.0,104.2943,104.4596,104.0513,104.3041,32500.0
2014-07-09 10:20:00,107.2,107.98,107.07,107.98,30100.0,104.2263,104.9846,104.0999,104.9846,30100.0
2014-07-09 10:30:00,107.94,108.23,107.81,108.14,38900.0,104.9458,105.2277,104.8194,105.1402,38900.0
2014-07-09 10:40:00,108.1,108.36,107.89,108.28,30900.0,105.1013,105.3541,104.8971,105.2763,30900.0
2014-07-09 10:50:00,108.22,108.34,108.03,108.15,22900.0,105.218,105.3347,105.0333,105.1499,22900.0
2014-07-09 11:00:00,108.12,108.13,107.66,107.66,20900.0,105.1208,105.1305,104.6735,104.6735,20900.0
2014-07-09 11:10:00,107.65,107.81,107.4,107.71,16400.0,104.6638,104.8194,104.4207,104.7221,16400.0
2014-07-09 11:20:00,107.72,107.78,107.58,107.64,13200.0,104.7319,104.7902,104.5957,104.6541,13200.0
2014-07-09 11:30:00,107.62,107.73,107.28,107.4,18000.0,104.6346,104.7416,104.3041,104.4207,18000.0
2014-07-09 11:40:00,107.43,107.63,107.36,107.48,13200.0,104.4499,104.6444,104.3818,104.4985,13200.0
2014-07-09 11:50:00,107.47,107.54,107.32,107.51,7700.0,104.4888,104.5568,104.343,104.5277,7700.0
2014-07-09 12:00:00,107.55,107.61,107.33,107.54,8500.0,104.5666,104.6249,104.3527,104.5568,8500.0
2014-07-09 12:10:00,107.59,107.6,107.27,107.35,10800.0,104.6055,104.6152,104.2943,104.3721,10800.0
2014-07-09 12:20:00,107.31,107.43,107.29,107.34,17400.0,104.3332,104.4499,104.3138,104.3624,17400.0
2014-07-09 12:30:00,107.34,107.42,107.26,107.28,8600.0,104.3624,104.4402,104.2846,104.3041,8600.0
2014-07-09 12:40:00,107.32,107.49,107.28,107.28,17000.0,104.343,104.5082,104.3041,104.3041,17000.0
2014-07-09 12:50:00,107.28,107.34,107.26,107.31,8500.0,104.3041,104.3624,104.2846,104.3332,8500.0
2014-07-09 13:00:00,107.31,107.67,107.31,107.67,6300.0,104.3332,104.6832,104.3332,104.6832,6300.0
2014-07-09 13:10:00,107.66,107.88,107.61,107.78,9400.0,104.6735,104.8874,104.6249,104.7902,9400.0
2014-07-09 13:20:00,107.76,107.81,107.63,107.74,5600.0,104.7707,104.8194,104.6444,104.7513,5600.0
2014-07-09 13:30:00,107.68,108.04,107.68,107.98,7400.0,104.693,105.043,104.693,104.9846,7400.0
2014-07-09 13:40:00,107.99,108.11,107.98,108.07,6100.0,104.9944,105.111,104.9846,105.0721,6100.0
2014-07-09 13:50:00,108.07,108.12,107.99,107.99,4800.0,105.0721,105.1208,104.9944,104.9944,4800.0
2014-07-09 14:00:00,107.89,108.05,107.55,107.78,16000.0,104.8971,105.0527,104.5666,104.7902,16000.0
2014-07-09 14:10:00,107.83,108.29,107.81,108.29,15600.0,104.8388,105.286,104.8194,105.286,15600.0
2014-07-09 14:20:00,108.21,108.29,107.94,107.96,12700.0,105.2083,105.286,104.9458,104.9652,12700.0
2014-07-09 14:30:00,107.99,108.0,107.69,107.81,9600.0,104.9944,105.0041,104.7027,104.8194,9600.0
2014-07-09 14:40:00,107.79,108.01,107.75,108.01,13800.0,104.7999,105.0138,104.761,105.0138,13800.0
2014-07-09 14:50:00,108.01,108.13,107.95,107.98,14200.0,105.0138,105.1305,104.9555,104.9846,14200.0
2014-07-09 15:00:00,107.98,108.2,107.98,108.17,13900.0,104.9846,105.1985,104.9846,105.1694,13900.0
2014-07-09 15:10:00,108.16,108.24,107.96,107.98,11000.0,105.1596,105.2374,104.9652,104.9846,11000.0
2014-07-09 15:20:00,107.99,108.2,107.96,108.1,17900.0,104.9944,105.1985,104.9652,105.1013,17900.0
2014-07-09 15:30:00,108.1,108.13,107.96,108.13,19900.0,105.1013,105.1305,104.9652,105.1305,19900.0
2014-07-09 15:40:00,108.13,108.37,108.12,108.27,47600.0,105.1305,105.3638,105.1208,105.2666,47600.0
2014-07-09 15:50:00,108.28,108.39,108.17,108.35,95200.0,105.2763,105.3833,105.1694,105.3444,95200.0
2014-07-10 09:30:00,106.43,106.58,105.72,106.0,91000.0,103.4776,103.6235,102.7873,103.0596,91000.0
2014-07-10 09:40:00,105.91,106.2,105.25,105.44,39500.0,102.9721,103.254,102.3304,102.5151,39500.0
2014-07-10 09:50:00,105.41,105.82,105.32,105.79,53100.0,102.4859,102.8846,102.3984,102.8554,53100.0
2014-07-10 10:00:00,105.76,106.36,105.62,106.1,49900.0,102.8262,103.4096,102.6901,103.1568,49900.0
2014-07-10 10:10:00,106.18,106.26,105.93,105.96,58700.0,103.2346,103.3124,102.9915,103.0207,58700.0
2014-07-10 10:20:00,105.97,106.42,105.96,106.35,27600.0,103.0304,103.4679,103.0207,103.3999,27600.0
2014-07-10 10:30:00,106.43,106.43,106.26,106.32,14500.0,103.4776,103.4776,103.3124,103.3707,14500.0
2014-07-10 10:40:00,106.33,106.5,106.26,106.41,20800.0,103.3804,103.5457,103.3124,103.4582,20800.0
2014-07-10 10:50:00,106.37,106.99,106.32,106.86,14900.0,103.4193,104.0221,103.3707,103.8957,14900.0
2014-07-10 11:00:00,106.88,107.38,106.85,107.19,11300.0,103.9152,104.4013,103.886,104.2166,11300.0
2014-07-10 11:10:00,107.2,107.34,107.13,107.26,13800.0,104.2263,104.3624,104.1582,104.2846,13800.0
2014-07-10 11:20:00,107.25,107.39,107.09,107.17,8100.0,104.2749,104.411,104.1193,104.1971,8100.0
2014-07-10 11:30:00,107.13,107.31,106.87,107.3,13100.0,104.1582,104.3332,103.9054,104.3235,13100.0
2014-07-10 11:40:00,107.22,107.24,106.82,107.19,6100.0,104.2457,104.2652,103.8568,104.2166,6100.0
2014-07-10 11:50:00,107.21,107.58,107.14,107.58,8000.0,104.236,104.5957,104.1679,104.5957,8000.0
2014-07-10 12:00:00,107.47,107.48,107.17,107.32,8500.0,104.4888,104.4985,104.1971,104.343,8500.0
2014-07-10 12:10:00,107.31,107.72,107.27,107.64,9800.0,104.3332,104.7319,104.2943,104.6541,9800.0
2014-07-10 12:20:00,107.65,107.91,107.63,107.71,8800.0,104.6638,104.9166,104.6444,104.7221,8800.0
2014-07-10 12:30:00,107.73,107.8,107.57,107.57,5200.0,104.7416,104.8096,104.586,104.586,5200.0
2014-07-10 12:40:00,107.55,107.65,107.44,107.46,7100.0,104.5666,104.6638,104.4596,104.4791,7100.0
2014-07-10 12:50:00,107.45,107.62,107.34,107.62,5800.0,104.4693,104.6346,104.3624,104.6346,5800.0
2014-07-10 13:00:00,107.61,107.76,107.58,107.64,6700.0,104.6249,104.7707,104.5957,104.6541,6700.0
2014-07-10 13:10:00,107.66,107.74,107.56,107.6,6600.0,104.6735,104.7513,104.5763,104.6152,6600.0
2014-07-10 13:20:00,107.67,108.08,107.67,107.99,8100.0,104.6832,105.0819,104.6832,104.9944,8100.0
2014-07-10 13:30:00,108.04,108.05,107.8,108.05,7900.0,105.043,105.0527,104.8096,105.0527,7900.0
2014-07-10 13:40:00,108.04,108.08,107.82,107.89,7900.0,105.043,105.0819,104.8291,104.8971,7900.0
2014-07-10 13:50:00,107.89,107.99,107.76,107.84,12300.0,104.8971,104.9944,104.7707,104.8485,12300.0
2014-07-10 14:00:00,107.86,108.09,107.8,108.06,11400.0,104.868,105.0916,104.8096,105.0624,11400.0
2014-07-10 14:10:00,108.05,108.28,108.05,108.24,33100.0,105.0527,105.2763,105.0527,105.2374,33100.0
2014-07-10 14:20:00,108.21,108.52,108.21,108.51,26300.0,105.2083,105.5097,105.2083,105.4999,26300.0
2014-07-10 14:30:00,108.51,108.54,107.8,107.97,22800.0,105.4999,105.5291,104.8096,104.9749,22800.0
2014-07-10 14:40:00,108.0,108.18,107.78,107.99,17900.0,105.0041,105.1791,104.7902,104.9944,17900.0
2014-07-10 14:50:00,108.04,108.2,107.73,107.73,14500.0,105.043,105.1985,104.7416,104.7416,14500.0
2014-07-10 15:00:00,107.8,107.8,107.4,107.55,27100.0,104.8096,104.8096,104.4207,104.5666,27100.0
2014-07-10 15:10:00,107.56,107.88,107.55,107.79,18900.0,104.5763,104.8874,104.5666,104.7999,18900.0
2014-07-10 15:20:00,107.79,107.98,107.63,107.92,17700.0,104.7999,104.9846,104.6444,104.9263,17700.0
2014-07-10 15:30:00,107.96,107.96,107.78,107.91,21600.0,104.9652,104.9652,104.7902,104.9166,21600.0
2014-07-10 15:40:00,107.93,108.04,107.77,107.84,27700.0,104.936,105.043,104.7805,104.8485,27700.0
2014-07-10 15:50:00,107.84,107.88,107.55,107.7,84600.0,104.8485,104.8874,104.5666,104.7124,84600.0
2014-07-11 09:30:00,107.34,107.85,106.67,106.8,34500.0,104.3624,104.8582,103.711,103.8374,34500.0
2014-07-11 09:40:00,106.97,106.97,106.16,106.44,32900.0,104.0027,104.0027,103.2151,103.4874,32900.0
2014-07-11 09:50:00,106.39,106.89,106.3,106.85,20100.0,103.4387,103.9249,103.3512,103.886,20100.0
2014-07-11 10:00:00,106.83,106.92,106.53,106.84,14500.0,103.8665,103.954,103.5749,103.8763,14500.0
2014-07-11 10:10:00,106.84,107.28,106.6,107.26,17100.0,103.8763,104.3041,103.6429,104.2846,17100.0
2014-07-11 10:20:00,107.26,107.26,106.99,107.05,18500.0,104.2846,104.2846,104.0221,104.0804,18500.0
2014-07-11 10:30:00,107.09,107.09,106.65,106.77,16300.0,104.1193,104.1193,103.6915,103.8082,16300.0
2014-07-11 10:40:00,106.74,106.85,106.59,106.71,10300.0,103.779,103.886,103.6332,103.7499,10300.0
2014-07-11 10:50:00,106.72,106.83,106.61,106.67,18800.0,103.7596,103.8665,103.6526,103.711,18800.0
2014-07-11 11:00:00,106.66,106.91,106.54,106.7,12400.0,103.7013,103.9443,103.5846,103.7401,12400.0
2014-07-11 11:10:00,106.8,106.9,106.67,106.73,5400.0,103.8374,103.9346,103.711,103.7693,5400.0
2014-07-11 11:20:00,106.7,106.7,106.38,106.57,11100.0,103.7401,103.7401,103.429,103.6138,11100.0
2014-07-11 11:30:00,106.59,106.75,106.56,106.61,9800.0,103.6332,103.7888,103.604,103.6526,9800.0
2014-07-11 11:40:00,106.66,106.71,106.37,106.4,7500.0,103.7013,103.7499,103.4193,103.4485,7500.0
2014-07-11 11:50:00,106.32,106.6,106.25,106.44,7200.0,103.3707,103.6429,103.3026,103.4874,7200.0
2014-07-11 12:00:00,106.44,106.66,106.37,106.6,8700.0,103.4874,103.7013,103.4193,103.6429,8700.0
2014-07-11 12:10:00,106.64,106.7,106.55,106.58,5700.0,103.6818,103.7401,103.5943,103.6235,5700.0
2014-07-11 12:20:00,106.59,106.8,106.56,106.74,12600.0,103.6332,103.8374,103.604,103.779,12600.0
2014-07-11 12:30:00,106.73,106.87,106.69,106.87,10500.0,103.7693,103.9054,103.7304,103.9054,10500.0
2014-07-11 12:40:00,106.9,106.98,106.81,106.82,4600.0,103.9346,104.0124,103.8471,103.8568,4600.0
2014-07-11 12:50:00,106.86,106.94,106.85,106.92,11200.0,103.8957,103.9735,103.886,103.954,11200.0
2014-07-11 13:00:00,106.92,107.01,106.91,106.95,5900.0,103.954,104.0415,103.9443,103.9832,5900.0
2014-07-11 13:10:00,106.9,107.12,106.88,107.0,6800.0,103.9346,104.1485,103.9152,104.0318,6800.0
2014-07-11 13:20:00,107.02,107.29,107.02,107.22,10200.0,104.0513,104.3138,104.0513,104.2457,10200.0
2014-07-11 13:30:00,107.2,107.21,107.1,107.15,13900.0,104.2263,104.236,104.1291,104.1777,13900.0
2014-07-11 13:40:00,107.13,107.15,107.08,107.14,4400.0,104.1582,104.1777,104.1096,104.1679,4400.0
2014-07-11 13:50:00,107.14,107.14,106.97,106.97,5700.0,104.1679,104.1679,104.0027,104.0027,5700.0
2014-07-11 14:00:00,107.01,107.13,106.97,107.08,8400.0,104.0415,104.1582,104.0027,104.1096,8400.0
2014-07-11 14:10:00,107.15,107.45,107.12,107.21,31700.0,104.1777,104.4693,104.1485,104.236,31700.0
2014-07-11 14:20:00,107.21,107.53,107.16,107.52,8900.0,104.236,104.5471,104.1874,104.5374,8900.0
2014-07-11 14:30:00,107.52,107.56,107.46,107.47,7400.0,104.5374,104.5763,104.4791,104.4888,7400.0
2014-07-11 14:40:00,107.45,107.45,107.35,107.4,6500.0,104.4693,104.4693,104.3721,104.4207,6500.0
2014-07-11 14:50:00,107.41,107.41,107.27,107.35,13200.0,104.4305,104.4305,104.2943,104.3721,13200.0
2014-07-11 15:00:00,107.35,107.42,107.27,107.32,12100.0,104.3721,104.4402,104.2943,104.343,12100.0
2014-07-11 15:10:00,107.32,107.34,107.2,107.3,9500.0,104.343,104.3624,104.2263,104.3235,9500.0
2014-07-11 15:20:00,107.3,107.52,107.26,107.52,11500.0,104.3235,104.5374,104.2846,104.5374,11500.0
2014-07-11 15:30:00,107.51,107.6,107.47,107.53,23500.0,104.5277,104.6152,104.4888,104.5471,23500.0
2014-07-11 15:40:00,107.52,107.53,107.26,107.27,30300.0,104.5374,104.5471,104.2846,104.2943,30300.0
2014-07-11 15:50:00,107.27,107.41,107.24,107.35,52000.0,104.2943,104.4305,104.2652,104.3721,52000.0
2014-07-14 09:30:00,108.45,108.5,108.19,108.5,30000.0,105.4416,105.4902,105.1888,105.4902,30000.0
2014-07-14 09:40:00,108.3,109.2,108.3,109.03,50800.0,105.2958,106.1708,105.2958,106.0055,50800.0
2014-07-14 09:50:00,108.97,109.2,108.88,109.15,24800.0,105.9472,106.1708,105.8597,106.1222,24800.0
2014-07-14 10:00:00,109.14,109.53,109.14,109.35,28300.0,106.1125,106.4916,106.1125,106.3166,28300.0
2014-07-14 10:10:00,109.26,109.43,109.05,109.2,15400.0,106.2291,106.3944,106.025,106.1708,15400.0
2014-07-14 10:20:00,109.22,109.34,108.87,108.87,31800.0,106.1902,106.3069,105.85,105.85,31800.0
2014-07-14 10:30:00,108.89,108.92,108.54,108.58,43400.0,105.8694,105.8986,105.5291,105.568,43400.0
2014-07-14 10:40:00,108.54,108.89,108.51,108.67,24400.0,105.5291,105.8694,105.4999,105.6555,24400.0
2014-07-14 10:50:00,108.65,108.75,108.55,108.73,18800.0,105.6361,105.7333,105.5388,105.7138,18800.0
2014-07-14 11:00:00,108.72,108.83,108.61,108.74,22300.0,105.7041,105.8111,105.5972,105.7236,22300.0
2014-07-14 11:10:00,108.76,108.99,108.76,108.93,12400.0,105.743,105.9666,105.743,105.9083,12400.0
2014-07-14 11:20:00,109.0,109.0,108.78,108.92,18600.0,105.9763,105.9763,105.7625,105.8986,18600.0
2014-07-14 11:30:00,108.94,109.1,108.74,108.74,16400.0,105.918,106.0736,105.7236,105.7236,16400.0
2014-07-14 11:40:00,108.74,108.77,108.64,108.64,9600.0,105.7236,105.7527,105.6263,105.6263,9600.0
2014-07-14 11:50:00,108.64,108.78,108.5,108.77,9800.0,105.6263,105.7625,105.4902,105.7527,9800.0
2014-07-14 12:00:00,108.75,108.8,108.6,108.65,9900.0,105.7333,105.7819,105.5874,105.6361,9900.0
2014-07-14 12:10:00,108.6,108.79,108.54,108.65,9600.0,105.5874,105.7722,105.5291,105.6361,9600.0
2014-07-14 12:20:00,108.68,108.8,108.65,108.68,6700.0,105.6652,105.7819,105.6361,105.6652,6700.0
2014-07-14 12:30:00,108.64,108.71,108.37,108.39,12500.0,105.6263,105.6944,105.3638,105.3833,12500.0
2014-07-14 12:40:00,108.44,108.51,108.26,108.26,12100.0,105.4319,105.4999,105.2569,105.2569,12100.0
2014-07-14 12:50:00,108.26,108.32,108.02,108.25,14800.0,105.2569,105.3152,105.0235,105.2472,14800.0
2014-07-14 13:00:00,108.22,108.54,108.2,108.54,13000.0,105.218,105.5291,105.1985,105.5291,13000.0
2014-07-14 13:10:00,108.55,108.6,108.45,108.5,5500.0,105.5388,105.5874,105.4416,105.4902,5500.0
2014-07-14 13:20:00,108.53,108.88,108.53,108.87,11800.0,105.5194,105.8597,105.5194,105.85,11800.0
2014-07-14 13:30:00,108.89,108.96,108.81,108.92,27500.0,105.8694,105.9375,105.7916,105.8986,27500.0
2014-07-14 13:40:00,108.94,109.02,108.83,108.87,9300.0,105.918,105.9958,105.8111,105.85,9300.0
2014-07-14 13:50:00,108.87,108.95,108.84,108.9,8000.0,105.85,105.9277,105.8208,105.8791,8000.0
2014-07-14 14:00:00,108.92,109.0,108.9,108.93,9500.0,105.8986,105.9763,105.8791,105.9083,9500.0
2014-07-14 14:10:00,108.95,109.06,108.95,109.06,12000.0,105.9277,106.0347,105.9277,106.0347,12000.0
2014-07-14 14:20:00,109.04,109.13,109.01,109.09,11500.0,106.0152,106.1027,105.9861,106.0639,11500.0
2014-07-14 14:30:00,109.09,109.22,109.06,109.22,21300.0,106.0639,106.1902,106.0347,106.1902,21300.0
2014-07-14 14:40:00,109.21,109.26,109.17,109.26,29300.0,106.1805,106.2291,106.1416,106.2291,29300.0
2014-07-14 14:50:00,109.22,109.28,109.19,109.21,53500.0,106.1902,106.2486,106.1611,106.1805,53500.0
2014-07-14 15:00:00,109.25,109.31,109.19,109.3,24200.0,106.2194,106.2777,106.1611,106.268,24200.0
2014-07-14 15:10:00,109.31,109.32,109.22,109.27,20700.0,106.2777,106.2875,106.1902,106.2389,20700.0
2014-07-14 15:20:00,109.28,109.42,109.28,109.38,30000.0,106.2486,106.3847,106.2486,106.3458,30000.0
2014-07-14 15:30:00,109.38,109.48,109.38,109.47,41800.0,106.3458,106.443,106.3458,106.4333,41800.0
2014-07-14 15:40:00,109.48,109.5,109.44,109.47,43900.0,106.443,106.4625,106.4041,106.4333,43900.0
2014-07-14 15:50:00,109.47,109.6,109.46,109.5,100400.0,106.4333,106.5597,106.4236,106.4625,100400.0
2014-07-15 09:30:00,109.52,110.0,109.0,109.74,75300.0,106.4819,106.9486,105.9763,106.6958,75300.0
2014-07-15 09:40:00,109.74,109.94,109.33,109.4,36200.0,106.6958,106.8903,106.2972,106.3653,36200.0
2014-07-15 09:50:00,109.43,109.51,108.71,108.86,25700.0,106.3944,106.4722,105.6944,105.8402,25700.0
2014-07-15 10:00:00,108.88,109.11,108.58,108.8,25100.0,105.8597,106.0833,105.568,105.7819,25100.0
2014-07-15 10:10:00,108.73,108.73,107.82,108.43,33400.0,105.7138,105.7138,104.8291,105.4222,33400.0
2014-07-15 10:20:00,108.42,108.57,108.31,108.45,21400.0,105.4124,105.5583,105.3055,105.4416,21400.0
2014-07-15 10:30:00,108.5,108.53,107.85,107.91,25800.0,105.4902,105.5194,104.8582,104.9166,25800.0
2014-07-15 10:40:00,107.9,107.9,107.3,107.37,29000.0,104.9069,104.9069,104.3235,104.3916,29000.0
2014-07-15 10:50:00,107.31,108.25,107.31,108.2,41200.0,104.3332,105.2472,104.3332,105.1985,41200.0
2014-07-15 11:00:00,108.18,108.24,107.96,108.15,50400.0,105.1791,105.2374,104.9652,105.1499,50400.0
2014-07-15 11:10:00,108.11,108.6,108.11,108.44,18300.0,105.111,105.5874,105.111,105.4319,18300.0
2014-07-15 11:20:00,108.45,108.49,108.06,108.07,14400.0,105.4416,105.4805,105.0624,105.0721,14400.0
2014-07-15 11:30:00,108.01,108.03,107.71,107.9,27800.0,105.0138,105.0333,104.7221,104.9069,27800.0
2014-07-15 11:40:00,107.87,107.87,107.6,107.65,18300.0,104.8777,104.8777,104.6152,104.6638,18300.0
2014-07-15 11:50:00,107.74,107.87,107.55,107.57,23500.0,104.7513,104.8777,104.5666,104.586,23500.0
2014-07-15 12:00:00,107.56,107.81,107.49,107.65,25000.0,104.5763,104.8194,104.5082,104.6638,25000.0
2014-07-15 12:10:00,107.69,107.88,107.56,107.6,26700.0,104.7027,104.8874,104.5763,104.6152,26700.0
2014-07-15 12:20:00,107.65,107.87,107.47,107.8,34400.0,104.6638,104.8777,104.4888,104.8096,34400.0
2014-07-15 12:30:00,107.72,107.8,107.56,107.78,19400.0,104.7319,104.8096,104.5763,104.7902,19400.0
2014-07-15 12:40:00,107.75,107.87,107.69,107.82,18600.0,104.761,104.8777,104.7027,104.8291,18600.0
2014-07-15 12:50:00,107.78,107.81,107.5,107.55,26900.0,104.7902,104.8194,104.518,104.5666,26900.0
2014-07-15 13:00:00,107.54,107.87,107.5,107.78,15900.0,104.5568,104.8777,104.518,104.7902,15900.0
2014-07-15 13:10:00,107.77,108.22,107.6,108.13,26900.0,104.7805,105.218,104.6152,105.1305,26900.0
2014-07-15 13:20:00,108.09,108.18,107.82,108.12,20800.0,105.0916,105.1791,104.8291,105.1208,20800.0
2014-07-15 13:30:00,108.15,108.18,107.69,107.69,16900.0,105.1499,105.1791,104.7027,104.7027,16900.0
2014-07-15 13:40:00,107.71,107.78,107.5,107.62,22100.0,104.7221,104.7902,104.518,104.6346,22100.0
2014-07-15 13:50:00,107.62,107.72,107.28,107.28,37700.0,104.6346,104.7319,104.3041,104.3041,37700.0
2014-07-15 14:00:00,107.33,107.7,107.31,107.5,22800.0,104.3527,104.7124,104.3332,104.518,22800.0
2014-07-15 14:10:00,107.47,107.68,107.4,107.59,20300.0,104.4888,104.693,104.4207,104.6055,20300.0
2014-07-15 14:20:00,107.59,107.6,107.3,107.44,54200.0,104.6055,104.6152,104.3235,104.4596,54200.0
2014-07-15 14:30:00,107.47,107.78,107.47,107.59,33900.0,104.4888,104.7902,104.4888,104.6055,33900.0
2014-07-15 14:40:00,107.6,107.65,107.44,107.47,10300.0,104.6152,104.6638,104.4596,104.4888,10300.0
2014-07-15 14:50:00,107.51,107.72,107.47,107.72,21600.0,104.5277,104.7319,104.4888,104.7319,21600.0
2014-07-15 15:00:00,107.71,107.81,107.48,107.5,27900.0,104.7221,104.8194,104.4985,104.518,27900.0
2014-07-15 15:10:00,107.5,107.82,107.42,107.6,21300.0,104.518,104.8291,104.4402,104.6152,21300.0
2014-07-15 15:20:00,107.6,107.8,107.55,107.74,14200.0,104.6152,104.8096,104.5666,104.7513,14200.0
2014-07-15 15:30:00,107.72,107.73,107.64,107.66,29800.0,104.7319,104.7416,104.6541,104.6735,29800.0
2014-07-15 15:40:00,107.65,107.76,107.65,107.69,49400.0,104.6638,104.7707,104.6638,104.7027,49400.0
2014-07-15 15:50:00,107.69,107.71,107.57,107.68,99900.0,104.7027,104.7221,104.586,104.693,99900.0
2014-07-16 09:30:00,108.6,108.82,108.15,108.5,37800.0,105.5874,105.8013,105.1499,105.4902,37800.0
2014-07-16 09:40:00,108.48,108.48,107.61,108.0,57200.0,105.4708,105.4708,104.6249,105.0041,57200.0
2014-07-16 09:50:00,108.15,108.15,107.31,108.0,32800.0,105.1499,105.1499,104.3332,105.0041,32800.0
2014-07-16 10:00:00,108.01,108.53,108.0,108.41,35200.0,105.0138,105.5194,105.0041,105.4027,35200.0
2014-07-16 10:10:00,108.44,108.84,108.03,108.1,25100.0,105.4319,105.8208,105.0333,105.1013,25100.0
2014-07-16 10:20:00,108.07,108.29,107.9,107.93,16100.0,105.0721,105.286,104.9069,104.936,16100.0
2014-07-16 10:30:00,107.92,108.26,107.71,108.04,18700.0,104.9263,105.2569,104.7221,105.043,18700.0
2014-07-16 10:40:00,108.01,108.19,107.61,107.61,20600.0,105.0138,105.1888,104.6249,104.6249,20600.0
2014-07-16 10:50:00,107.6,107.75,107.43,107.53,82400.0,104.6152,104.761,104.4499,104.5471,82400.0
2014-07-16 11:00:00,107.5,107.93,107.45,107.73,22900.0,104.518,104.936,104.4693,104.7416,22900.0
2014-07-16 11:10:00,107.68,107.84,107.66,107.73,11700.0,104.693,104.8485,104.6735,104.7416,11700.0
2014-07-16 11:20:00,107.73,107.88,107.63,107.83,14400.0,104.7416,104.8874,104.6444,104.8388,14400.0
2014-07-16 11:30:00,107.83,107.83,107.3,107.43,16300.0,104.8388,104.8388,104.3235,104.4499,16300.0
2014-07-16 11:40:00,107.47,107.83,107.42,107.81,10100.0,104.4888,104.8388,104.4402,104.8194,10100.0
2014-07-16 11:50:00,107.85,107.93,107.64,107.8,23100.0,104.8582,104.936,104.6541,104.8096,23100.0
2014-07-16 12:00:00,107.8,107.82,107.49,107.8,23600.0,104.8096,104.8291,104.5082,104.8096,23600.0
2014-07-16 12:10:00,107.81,108.2,107.7,108.0,32100.0,104.8194,105.1985,104.7124,105.0041,32100.0
2014-07-16 12:20:00,108.01,108.07,107.78,107.87,32400.0,105.0138,105.0721,104.7902,104.8777,32400.0
2014-07-16 12:30:00,107.87,108.03,107.67,107.75,20300.0,104.8777,105.0333,104.6832,104.761,20300.0
2014-07-16 12:40:00,107.75,108.01,107.74,107.82,17900.0,104.761,105.0138,104.7513,104.8291,17900.0
2014-07-16 12:50:00,107.8,107.93,107.6,107.88,28100.0,104.8096,104.936,104.6152,104.8874,28100.0
2014-07-16 13:00:00,107.84,107.98,107.71,107.82,25600.0,104.8485,104.9846,104.7221,104.8291,25600.0
2014-07-16 13:10:00,107.79,108.12,107.78,108.07,13700.0,104.7999,105.1208,104.7902,105.0721,13700.0
2014-07-16 13:20:00,107.97,108.15,107.87,108.12,11000.0,104.9749,105.1499,104.8777,105.1208,11000.0
2014-07-16 13:30:00,108.11,108.17,107.88,107.95,17200.0,105.111,105.1694,104.8874,104.9555,17200.0
2014-07-16 13:40:00,107.92,108.23,107.89,108.07,11400.0,104.9263,105.2277,104.8971,105.0721,11400.0
2014-07-16 13:50:00,108.03,108.23,107.9,108.19,18400.0,105.0333,105.2277,104.9069,105.1888,18400.0
2014-07-16 14:00:00,108.19,108.4,108.15,108.23,22300.0,105.1888,105.393,105.1499,105.2277,22300.0
2014-07-16 14:10:00,108.21,108.6,108.12,108.55,32500.0,105.2083,105.5874,105.1208,105.5388,32500.0
2014-07-16 14:20:00,108.58,108.76,108.55,108.76,31200.0,105.568,105.743,105.5388,105.743,31200.0
2014-07-16 14:30:00,108.76,108.86,108.32,108.37,49500.0,105.743,105.8402,105.3152,105.3638,49500.0
2014-07-16 14:40:00,108.32,108.59,108.26,108.49,28100.0,105.3152,105.5777,105.2569,105.4805,28100.0
2014-07-16 14:50:00,108.51,108.53,108.18,108.33,35700.0,105.4999,105.5194,105.1791,105.3249,35700.0
2014-07-16 15:00:00,108.34,108.35,108.04,108.16,47600.0,105.3347,105.3444,105.043,105.1596,47600.0
2014-07-16 15:10:00,108.17,108.5,108.1,108.44,45000.0,105.1694,105.4902,105.1013,105.4319,45000.0
2014-07-16 15:20:00,108.39,108.55,108.26,108.43,71800.0,105.3833,105.5388,105.2569,105.4222,71800.0
2014-07-16 15:30:00,108.47,108.52,108.08,108.08,56100.0,105.461,105.5097,105.0819,105.0819,56100.0
2014-07-16 15:40:00,108.12,108.15,107.95,108.07,93900.0,105.1208,105.1499,104.9555,105.0721,93900.0
2014-07-16 15:50:00,108.08,108.32,108.06,108.3,125200.0,105.0819,105.3152,105.0624,105.2958,125200.0
2014-07-17 09:30:00,111.94,112.99,111.51,112.25,216400.0,108.8348,109.8557,108.4167,109.1362,216400.0
2014-07-17 09:40:00,112.58,113.52,112.48,113.08,256100.0,109.457,110.371,109.3598,109.9432,256100.0
2014-07-17 09:50:00,113.08,114.4,112.85,114.13,179700.0,109.9432,111.2266,109.7195,110.964,179700.0
2014-07-17 10:00:00,114.38,114.95,113.24,113.73,193800.0,111.2071,111.7613,110.0987,110.5751,193800.0
2014-07-17 10:10:00,113.74,114.03,113.58,113.76,102700.0,110.5849,110.8668,110.4293,110.6043,102700.0
2014-07-17 10:20:00,113.94,114.03,113.01,113.23,95500.0,110.7793,110.8668,109.8751,110.089,95500.0
2014-07-17 10:30:00,113.34,113.36,111.11,111.78,178300.0,110.196,110.2154,108.0278,108.6792,178300.0
2014-07-17 10:40:00,111.68,113.0,111.64,112.29,47600.0,108.582,109.8654,108.5431,109.1751,47600.0
2014-07-17 10:50:00,112.25,112.53,111.67,111.67,32700.0,109.1362,109.4084,108.5723,108.5723,32700.0
2014-07-17 11:00:00,111.68,111.8,110.68,111.22,101800.0,108.582,108.6987,107.6097,108.1348,101800.0
2014-07-17 11:10:00,111.21,111.54,111.02,111.22,60400.0,108.125,108.4459,107.9403,108.1348,60400.0
2014-07-17 11:20:00,111.22,111.6,109.87,110.16,102800.0,108.1348,108.5042,106.8222,107.1042,102800.0
2014-07-17 11:30:00,110.16,111.26,110.16,111.13,73200.0,107.1042,108.1737,107.1042,108.0473,73200.0
2014-07-17 11:40:00,111.14,111.68,111.0,111.65,45900.0,108.057,108.582,107.9209,108.5528,45900.0
2014-07-17 11:50:00,111.65,111.88,110.57,111.31,63700.0,108.5528,108.7765,107.5028,108.2223,63700.0
2014-07-17 12:00:00,111.08,111.26,110.59,110.83,36600.0,107.9986,108.1737,107.5222,107.7556,36600.0
2014-07-17 12:10:00,110.95,111.55,110.94,111.24,38200.0,107.8723,108.4556,107.8625,108.1542,38200.0
2014-07-17 12:20:00,111.27,111.31,111.02,111.17,33100.0,108.1834,108.2223,107.9403,108.0862,33100.0
2014-07-17 12:30:00,111.22,111.25,111.02,111.1,23400.0,108.1348,108.1639,107.9403,108.0181,23400.0
2014-07-17 12:40:00,111.2,111.43,111.14,111.42,10600.0,108.1153,108.3389,108.057,108.3292,10600.0
2014-07-17 12:50:00,111.45,111.78,111.35,111.74,20700.0,108.3584,108.6792,108.2612,108.6403,20700.0
2014-07-17 13:00:00,111.65,112.03,111.62,111.87,31900.0,108.5528,108.9223,108.5237,108.7667,31900.0
2014-07-17 13:10:00,111.79,111.94,111.69,111.72,16400.0,108.689,108.8348,108.5917,108.6209,16400.0
2014-07-17 13:20:00,111.66,111.8,111.39,111.76,14200.0,108.5626,108.6987,108.3,108.6598,14200.0
2014-07-17 13:30:00,111.87,111.97,111.18,111.18,36000.0,108.7667,108.864,108.0959,108.0959,36000.0
2014-07-17 13:40:00,111.13,111.54,110.63,111.3,18200.0,108.0473,108.4459,107.5611,108.2125,18200.0
2014-07-17 13:50:00,111.23,111.37,110.99,111.28,24800.0,108.1445,108.2806,107.9111,108.1931,24800.0
2014-07-17 14:00:00,111.26,111.4,110.99,111.35,30100.0,108.1737,108.3098,107.9111,108.2612,30100.0
2014-07-17 14:10:00,111.35,111.76,111.22,111.27,35300.0,108.2612,108.6598,108.1348,108.1834,35300.0
2014-07-17 14:20:00,111.22,111.44,111.03,111.36,22900.0,108.1348,108.3487,107.95,108.2709,22900.0
2014-07-17 14:30:00,111.3,111.68,111.16,111.65,25400.0,108.2125,108.582,108.0764,108.5528,25400.0
2014-07-17 14:40:00,111.65,111.68,111.18,111.27,48800.0,108.5528,108.582,108.0959,108.1834,48800.0
2014-07-17 14:50:00,111.22,111.57,111.19,111.25,26800.0,108.1348,108.4751,108.1056,108.1639,26800.0
2014-07-17 15:00:00,111.18,111.5,110.74,110.75,38200.0,108.0959,108.407,107.6681,107.6778,38200.0
2014-07-17 15:10:00,110.75,110.96,110.03,110.03,62800.0,107.6778,107.882,106.9778,106.9778,62800.0
2014-07-17 15:20:00,110.05,110.49,109.53,109.62,96600.0,106.9972,107.425,106.4916,106.5791,96600.0
2014-07-17 15:30:00,109.67,109.89,109.0,109.56,98600.0,106.6278,106.8417,105.9763,106.5208,98600.0
2014-07-17 15:40:00,109.56,110.11,109.32,110.02,114300.0,106.5208,107.0556,106.2875,106.9681,114300.0
2014-07-17 15:50:00,110.02,110.16,109.89,110.06,155300.0,106.9681,107.1042,106.8417,107.0069,155300.0
2014-07-18 09:30:00,110.51,111.6,110.1,111.45,76000.0,107.4445,108.5042,107.0458,108.3584,76000.0
2014-07-18 09:40:00,111.45,111.45,110.47,110.84,45500.0,108.3584,108.3584,107.4056,107.7653,45500.0
2014-07-18 09:50:00,110.88,111.55,110.83,111.39,64400.0,107.8042,108.4556,107.7556,108.3,64400.0
2014-07-18 10:00:00,111.43,111.43,110.62,111.06,43200.0,108.3389,108.3389,107.5514,107.9792,43200.0
2014-07-18 10:10:00,111.1,111.26,110.91,111.11,24900.0,108.0181,108.1737,107.8334,108.0278,24900.0
2014-07-18 10:20:00,111.11,111.23,110.91,111.09,51400.0,108.0278,108.1445,107.8334,108.0084,51400.0
2014-07-18 10:30:00,111.1,111.17,110.83,111.02,34300.0,108.0181,108.0862,107.7556,107.9403,34300.0
2014-07-18 10:40:00,110.9,111.0,110.5,110.74,37400.0,107.8236,107.9209,107.4347,107.6681,37400.0
2014-07-18 10:50:00,110.76,111.14,110.58,111.08,39000.0,107.6875,108.057,107.5125,107.9986,39000.0
2014-07-18 11:00:00,111.13,111.13,110.82,110.85,19200.0,108.0473,108.0473,107.7459,107.775,19200.0
2014-07-18 11:10:00,110.84,111.12,110.8,111.04,18100.0,107.7653,108.0375,107.7264,107.9598,18100.0
2014-07-18 11:20:00,111.09,111.15,110.84,110.89,19300.0,108.0084,108.0667,107.7653,107.8139,19300.0
2014-07-18 11:30:00,110.89,111.17,110.81,111.01,24300.0,107.8139,108.0862,107.7361,107.9306,24300.0
2014-07-18 11:40:00,111.02,111.05,110.8,111.05,31400.0,107.9403,107.9695,107.7264,107.9695,31400.0
2014-07-18 11:50:00,111.03,111.07,110.9,110.99,19500.0,107.95,107.9889,107.8236,107.9111,19500.0
2014-07-18 12:00:00,110.99,111.07,110.92,110.93,24100.0,107.9111,107.9889,107.8431,107.8528,24100.0
2014-07-18 12:10:00,110.94,111.03,110.9,110.94,19200.0,107.8625,107.95,107.8236,107.8625,19200.0
2014-07-18 12:20:00,110.96,111.03,110.92,111.0,19000.0,107.882,107.95,107.8431,107.9209,19000.0
2014-07-18 12:30:00,111.0,111.03,110.82,111.03,21700.0,107.9209,107.95,107.7459,107.95,21700.0
2014-07-18 12:40:00,111.06,111.18,111.01,111.01,6300.0,107.9792,108.0959,107.9306,107.9306,6300.0
2014-07-18 12:50:00,111.0,111.11,110.93,111.05,10800.0,107.9209,108.0278,107.8528,107.9695,10800.0
2014-07-18 13:00:00,111.08,111.14,110.91,110.91,16600.0,107.9986,108.057,107.8334,107.8334,16600.0
2014-07-18 13:10:00,110.91,110.92,110.64,110.8,15800.0,107.8334,107.8431,107.5709,107.7264,15800.0
2014-07-18 13:20:00,110.77,110.9,110.69,110.89,11800.0,107.6972,107.8236,107.6195,107.8139,11800.0
2014-07-18 13:30:00,110.89,111.13,110.88,111.02,26100.0,107.8139,108.0473,107.8042,107.9403,26100.0
2014-07-18 13:40:00,111.0,111.27,111.0,111.05,25400.0,107.9209,108.1834,107.9209,107.9695,25400.0
2014-07-18 13:50:00,111.07,111.35,111.01,111.22,17400.0,107.9889,108.2612,107.9306,108.1348,17400.0
2014-07-18 14:00:00,111.2,111.23,111.03,111.23,18900.0,108.1153,108.1445,107.95,108.1445,18900.0
2014-07-18 14:10:00,111.25,111.49,111.24,111.44,32600.0,108.1639,108.3973,108.1542,108.3487,32600.0
2014-07-18 14:20:00,111.47,111.6,111.37,111.58,20200.0,108.3778,108.5042,108.2806,108.4848,20200.0
2014-07-18 14:30:00,111.59,111.81,111.55,111.67,30600.0,108.4945,108.7084,108.4556,108.5723,30600.0
2014-07-18 14:40:00,111.65,111.66,111.46,111.49,18400.0,108.5528,108.5626,108.3681,108.3973,18400.0
2014-07-18 14:50:00,111.54,111.65,111.5,111.65,17400.0,108.4459,108.5528,108.407,108.5528,17400.0
2014-07-18 15:00:00,111.65,111.85,111.59,111.85,18800.0,108.5528,108.7473,108.4945,108.7473,18800.0
2014-07-18 15:10:00,111.86,111.86,111.6,111.75,24800.0,108.757,108.757,108.5042,108.6501,24800.0
2014-07-18 15:20:00,111.75,111.81,111.63,111.72,29800.0,108.6501,108.7084,108.5334,108.6209,29800.0
2014-07-18 15:30:00,111.68,112.15,111.59,112.12,110300.0,108.582,109.039,108.4945,109.0098,110300.0
2014-07-18 15:40:00,112.11,112.13,111.79,111.79,81900.0,109.0001,109.0195,108.689,108.689,81900.0
2014-07-18 15:50:00,111.82,112.06,111.79,112.05,113400.0,108.7181,108.9515,108.689,108.9417,113400.0
2014-07-21 09:30:00,111.08,112.17,111.08,112.0,57600.0,107.9986,109.0584,107.9986,108.8931,57600.0
2014-07-21 09:40:00,111.92,112.1,111.43,111.78,23400.0,108.8153,108.9904,108.3389,108.6792,23400.0
2014-07-21 09:50:00,111.72,112.08,111.61,111.84,21900.0,108.6209,108.9709,108.5139,108.7376,21900.0
2014-07-21 10:00:00,111.89,111.89,111.48,111.52,24000.0,108.7862,108.7862,108.3876,108.4264,24000.0
2014-07-21 10:10:00,111.5,111.81,111.37,111.6,24700.0,108.407,108.7084,108.2806,108.5042,24700.0
2014-07-21 10:20:00,111.62,111.78,111.46,111.71,20500.0,108.5237,108.6792,108.3681,108.6112,20500.0
2014-07-21 10:30:00,111.69,111.69,111.31,111.54,49000.0,108.5917,108.5917,108.2223,108.4459,49000.0
2014-07-21 10:40:00,111.55,111.59,111.06,111.51,51000.0,108.4556,108.4945,107.9792,108.4167,51000.0
2014-07-21 10:50:00,111.52,111.85,111.46,111.75,24300.0,108.4264,108.7473,108.3681,108.6501,24300.0
2014-07-21 11:00:00,111.73,112.06,111.53,111.8,28600.0,108.6306,108.9515,108.4362,108.6987,28600.0
2014-07-21 11:10:00,111.81,111.88,111.63,111.74,24400.0,108.7084,108.7765,108.5334,108.6403,24400.0
2014-07-21 11:20:00,111.71,111.96,111.67,111.89,12000.0,108.6112,108.8542,108.5723,108.7862,12000.0
2014-07-21 11:30:00,111.81,111.97,111.81,111.88,10400.0,108.7084,108.864,108.7084,108.7765,10400.0
2014-07-21 11:40:00,111.92,112.08,111.71,111.81,22500.0,108.8153,108.9709,108.6112,108.7084,22500.0
2014-07-21 11:50:00,111.87,111.94,111.67,111.9,7100.0,108.7667,108.8348,108.5723,108.7959,7100.0
2014-07-21 12:00:00,111.9,112.06,111.66,111.67,28700.0,108.7959,108.9515,108.5626,108.5723,28700.0
2014-07-21 12:10:00,111.67,111.75,111.54,111.6,8200.0,108.5723,108.6501,108.4459,108.5042,8200.0
2014-07-21 12:20:00,111.54,111.57,111.43,111.49,11800.0,108.4459,108.4751,108.3389,108.3973,11800.0
2014-07-21 12:30:00,111.45,111.8,111.45,111.62,5000.0,108.3584,108.6987,108.3584,108.5237,5000.0
2014-07-21 12:40:00,111.65,111.66,111.44,111.51,7800.0,108.5528,108.5626,108.3487,108.4167,7800.0
2014-07-21 12:50:00,111.51,111.6,111.45,111.46,8900.0,108.4167,108.5042,108.3584,108.3681,8900.0
2014-07-21 13:00:00,111.45,111.7,111.45,111.67,10700.0,108.3584,108.6014,108.3584,108.5723,10700.0
2014-07-21 13:10:00,111.67,111.93,111.64,111.88,9700.0,108.5723,108.8251,108.5431,108.7765,9700.0
2014-07-21 13:20:00,111.95,112.14,111.89,112.12,15500.0,108.8445,109.0292,108.7862,109.0098,15500.0
2014-07-21 13:30:00,112.11,112.11,111.94,111.96,6500.0,109.0001,109.0001,108.8348,108.8542,6500.0
2014-07-21 13:40:00,111.95,112.25,111.95,112.06,16000.0,108.8445,109.1362,108.8445,108.9515,16000.0
2014-07-21 13:50:00,112.06,112.06,111.94,111.98,7200.0,108.9515,108.9515,108.8348,108.8737,7200.0
2014-07-21 14:00:00,111.94,112.24,111.94,112.21,7000.0,108.8348,109.1265,108.8348,109.0973,7000.0
2014-07-21 14:10:00,112.19,112.2,112.0,112.05,8300.0,109.0779,109.0876,108.8931,108.9417,8300.0
2014-07-21 14:20:00,112.06,112.06,111.9,111.92,10900.0,108.9515,108.9515,108.7959,108.8153,10900.0
2014-07-21 14:30:00,111.9,111.92,111.65,111.78,15100.0,108.7959,108.8153,108.5528,108.6792,15100.0
2014-07-21 14:40:00,111.78,111.85,111.67,111.73,9000.0,108.6792,108.7473,108.5723,108.6306,9000.0
2014-07-21 14:50:00,111.7,111.83,111.68,111.8,7500.0,108.6014,108.7278,108.582,108.6987,7500.0
2014-07-21 15:00:00,111.76,111.81,111.55,111.7,17700.0,108.6598,108.7084,108.4556,108.6014,17700.0
2014-07-21 15:10:00,111.7,111.87,111.65,111.69,26500.0,108.6014,108.7667,108.5528,108.5917,26500.0
2014-07-21 15:20:00,111.7,111.79,111.66,111.77,29100.0,108.6014,108.689,108.5626,108.6695,29100.0
2014-07-21 15:30:00,111.78,111.81,111.73,111.75,29600.0,108.6792,108.7084,108.6306,108.6501,29600.0
2014-07-21 15:40:00,111.74,111.8,111.69,111.71,45300.0,108.6403,108.6987,108.5917,108.6112,45300.0
2014-07-21 15:50:00,111.71,111.86,111.71,111.77,74700.0,108.6112,108.757,108.6112,108.6695,74700.0
2014-07-22 09:30:00,112.1,113.4,112.02,113.19,49000.0,108.9904,110.2543,108.9126,110.0501,49000.0
2014-07-22 09:40:00,113.0,113.01,112.16,112.86,21300.0,109.8654,109.8751,109.0487,109.7293,21300.0
2014-07-22 09:50:00,112.96,113.23,112.84,113.08,19000.0,109.8265,110.089,109.7098,109.9432,19000.0
2014-07-22 10:00:00,113.1,113.53,113.05,113.36,25800.0,109.9626,110.3807,109.914,110.2154,25800.0
2014-07-22 10:10:00,113.36,113.58,112.94,112.94,23800.0,110.2154,110.4293,109.8071,109.8071,23800.0
2014-07-22 10:20:00,112.99,113.13,112.93,113.13,12600.0,109.8557,109.9918,109.7973,109.9918,12600.0
2014-07-22 10:30:00,113.23,113.24,112.94,113.17,20200.0,110.089,110.0987,109.8071,110.0307,20200.0
2014-07-22 10:40:00,113.08,113.41,113.07,113.34,22700.0,109.9432,110.264,109.9334,110.196,22700.0
2014-07-22 10:50:00,113.37,113.59,113.28,113.59,20900.0,110.2251,110.439,110.1376,110.439,20900.0
2014-07-22 11:00:00,113.6,113.72,113.39,113.64,22800.0,110.4487,110.5654,110.2446,110.4876,22800.0
2014-07-22 11:10:00,113.61,113.67,113.42,113.58,14700.0,110.4585,110.5168,110.2737,110.4293,14700.0
2014-07-22 11:20:00,113.57,113.58,113.43,113.57,6400.0,110.4196,110.4293,110.2835,110.4196,6400.0
2014-07-22 11:30:00,113.57,113.68,113.49,113.5,11600.0,110.4196,110.5265,110.3418,110.3515,11600.0
2014-07-22 11:40:00,113.54,113.75,113.52,113.69,13000.0,110.3904,110.5946,110.371,110.5362,13000.0
2014-07-22 11:50:00,113.73,113.94,113.73,113.87,13700.0,110.5751,110.7793,110.5751,110.7113,13700.0
2014-07-22 12:00:00,113.88,113.96,113.79,113.89,23100.0,110.721,110.7988,110.6335,110.7307,23100.0
2014-07-22 12:10:00,113.91,113.94,113.83,113.88,8300.0,110.7501,110.7793,110.6724,110.721,8300.0
2014-07-22 12:20:00,113.81,113.93,113.72,113.93,6700.0,110.6529,110.7696,110.5654,110.7696,6700.0
2014-07-22 12:30:00,113.9,113.95,113.86,113.86,7000.0,110.7404,110.789,110.7015,110.7015,7000.0
2014-07-22 12:40:00,113.86,113.86,113.7,113.78,5800.0,110.7015,110.7015,110.546,110.6238,5800.0
2014-07-22 12:50:00,113.76,113.88,113.69,113.78,14800.0,110.6043,110.721,110.5362,110.6238,14800.0
2014-07-22 13:00:00,113.77,113.8,113.55,113.55,4400.0,110.614,110.6432,110.4001,110.4001,4400.0
2014-07-22 13:10:00,113.62,113.7,113.54,113.57,8500.0,110.4682,110.546,110.3904,110.4196,8500.0
2014-07-22 13:20:00,113.56,113.61,113.5,113.51,7100.0,110.4099,110.4585,110.3515,110.3612,7100.0
2014-07-22 13:30:00,113.51,113.55,113.36,113.37,9400.0,110.3612,110.4001,110.2154,110.2251,9400.0
2014-07-22 13:40:00,113.3,113.3,113.14,113.21,7400.0,110.1571,110.1571,110.0015,110.0696,7400.0
2014-07-22 13:50:00,113.24,113.32,113.18,113.24,6300.0,110.0987,110.1765,110.0404,110.0987,6300.0
2014-07-22 14:00:00,113.23,113.4,113.17,113.39,8800.0,110.089,110.2543,110.0307,110.2446,8800.0
2014-07-22 14:10:00,113.46,113.49,113.35,113.41,5400.0,110.3126,110.3418,110.2057,110.264,5400.0
2014-07-22 14:20:00,113.38,113.39,113.28,113.32,6400.0,110.2348,110.2446,110.1376,110.1765,6400.0
2014-07-22 14:30:00,113.29,113.37,113.24,113.26,8300.0,110.1473,110.2251,110.0987,110.1182,8300.0
2014-07-22 14:40:00,113.25,113.25,112.88,112.99,10000.0,110.1085,110.1085,109.7487,109.8557,10000.0
2014-07-22 14:50:00,112.93,113.24,112.87,113.16,19300.0,109.7973,110.0987,109.739,110.0209,19300.0
2014-07-22 15:00:00,113.2,113.27,113.07,113.12,14700.0,110.0598,110.1279,109.9334,109.9821,14700.0
2014-07-22 15:10:00,113.12,113.26,113.08,113.1,11900.0,109.9821,110.1182,109.9432,109.9626,11900.0
2014-07-22 15:20:00,113.13,113.21,113.01,113.16,25400.0,109.9918,110.0696,109.8751,110.0209,25400.0
2014-07-22 15:30:00,113.21,113.4,113.18,113.25,20300.0,110.0696,110.2543,110.0404,110.1085,20300.0
2014-07-22 15:40:00,113.27,113.42,113.23,113.25,47100.0,110.1279,110.2737,110.089,110.1085,47100.0
2014-07-22 15:50:00,113.26,113.38,113.11,113.33,74900.0,110.1182,110.2348,109.9723,110.1862,74900.0
2014-07-23 09:30:00,113.94,114.0,112.91,113.03,49500.0,110.7793,110.8376,109.7779,109.8946,49500.0
2014-07-23 09:40:00,112.87,113.24,112.7,113.11,24800.0,109.739,110.0987,109.5737,109.9723,24800.0
2014-07-23 09:50:00,113.12,113.39,112.8,112.83,19600.0,109.9821,110.2446,109.6709,109.7001,19600.0
2014-07-23 10:00:00,112.87,112.94,112.56,112.73,27800.0,109.739,109.8071,109.4376,109.6029,27800.0
2014-07-23 10:10:00,112.8,112.99,112.65,112.91,27600.0,109.6709,109.8557,109.5251,109.7779,27600.0
2014-07-23 10:20:00,112.85,112.91,112.57,112.84,23000.0,109.7195,109.7779,109.4473,109.7098,23000.0
2014-07-23 10:30:00,112.86,113.11,112.83,113.01,35500.0,109.7293,109.9723,109.7001,109.8751,35500.0
2014-07-23 10:40:00,113.0,113.22,112.99,113.05,19600.0,109.8654,110.0793,109.8557,109.914,19600.0
2014-07-23 10:50:00,113.07,113.22,112.96,113.19,23700.0,109.9334,110.0793,109.8265,110.0501,23700.0
2014-07-23 11:00:00,113.22,113.22,113.05,113.11,8700.0,110.0793,110.0793,109.914,109.9723,8700.0
2014-07-23 11:10:00,113.11,113.37,113.11,113.25,9400.0,109.9723,110.2251,109.9723,110.1085,9400.0
2014-07-23 11:20:00,113.23,113.26,113.11,113.21,10600.0,110.089,110.1182,109.9723,110.0696,10600.0
2014-07-23 11:30:00,113.2,113.72,113.17,113.5,20900.0,110.0598,110.5654,110.0307,110.3515,20900.0
2014-07-23 11:40:00,113.51,113.57,113.42,113.54,14300.0,110.3612,110.4196,110.2737,110.3904,14300.0
2014-07-23 11:50:00,113.62,113.64,113.52,113.64,10500.0,110.4682,110.4876,110.371,110.4876,10500.0
2014-07-23 12:00:00,113.65,113.66,113.34,113.47,6800.0,110.4974,110.5071,110.196,110.3223,6800.0
2014-07-23 12:10:00,113.46,113.46,113.32,113.34,8800.0,110.3126,110.3126,110.1765,110.196,8800.0
2014-07-23 12:20:00,113.38,113.38,113.11,113.15,7700.0,110.2348,110.2348,109.9723,110.0112,7700.0
2014-07-23 12:30:00,113.12,113.12,112.77,112.85,13400.0,109.9821,109.9821,109.6418,109.7195,13400.0
2014-07-23 12:40:00,112.89,112.94,112.81,112.86,5700.0,109.7584,109.8071,109.6807,109.7293,5700.0
2014-07-23 12:50:00,112.81,112.96,112.78,112.92,6800.0,109.6807,109.8265,109.6515,109.7876,6800.0
2014-07-23 13:00:00,112.98,112.98,112.86,112.91,6800.0,109.8459,109.8459,109.7293,109.7779,6800.0
2014-07-23 13:10:00,112.93,112.98,112.86,112.91,6600.0,109.7973,109.8459,109.7293,109.7779,6600.0
2014-07-23 13:20:00,112.93,112.95,112.74,112.84,11900.0,109.7973,109.8168,109.6126,109.7098,11900.0
2014-07-23 13:30:00,112.89,112.96,112.8,112.96,7300.0,109.7584,109.8265,109.6709,109.8265,7300.0
2014-07-23 13:40:00,112.97,113.3,112.97,113.22,8600.0,109.8362,110.1571,109.8362,110.0793,8600.0
2014-07-23 13:50:00,113.21,113.24,113.19,113.2,5200.0,110.0696,110.0987,110.0501,110.0598,5200.0
2014-07-23 14:00:00,113.21,113.22,113.07,113.15,9000.0,110.0696,110.0793,109.9334,110.0112,9000.0
2014-07-23 14:10:00,113.14,113.23,113.11,113.11,11300.0,110.0015,110.089,109.9723,109.9723,11300.0
2014-07-23 14:20:00,113.13,113.24,113.13,113.2,8000.0,109.9918,110.0987,109.9918,110.0598,8000.0
2014-07-23 14:30:00,113.2,113.21,113.14,113.16,12300.0,110.0598,110.0696,110.0015,110.0209,12300.0
2014-07-23 14:40:00,113.13,113.19,113.11,113.15,8400.0,109.9918,110.0501,109.9723,110.0112,8400.0
2014-07-23 14:50:00,113.18,113.19,113.13,113.19,7500.0,110.0404,110.0501,109.9918,110.0501,7500.0
2014-07-23 15:00:00,113.18,113.19,113.09,113.11,8500.0,110.0404,110.0501,109.9529,109.9723,8500.0
2014-07-23 15:10:00,113.09,113.09,112.87,112.91,16100.0,109.9529,109.9529,109.739,109.7779,16100.0
2014-07-23 15:20:00,112.91,113.05,112.91,112.99,16400.0,109.7779,109.914,109.7779,109.8557,16400.0
2014-07-23 15:30:00,112.98,112.98,112.76,112.83,27200.0,109.8459,109.8459,109.632,109.7001,27200.0
2014-07-23 15:40:00,112.83,112.86,112.65,112.67,53900.0,109.7001,109.7293,109.5251,109.5445,53900.0
2014-07-23 15:50:00,112.67,112.79,112.66,112.77,78800.0,109.5445,109.6612,109.5348,109.6418,78800.0
2014-07-24 09:30:00,113.07,113.22,112.36,112.57,37400.0,109.9334,110.0793,109.2431,109.4473,37400.0
2014-07-24 09:40:00,112.65,113.25,112.5,113.25,13800.0,109.5251,110.1085,109.3793,110.1085,13800.0
2014-07-24 09:50:00,113.29,113.37,113.0,113.25,25600.0,110.1473,110.2251,109.8654,110.1085,25600.0
2014-07-24 10:00:00,113.15,113.15,112.61,112.84,21400.0,110.0112,110.0112,109.4862,109.7098,21400.0
2014-07-24 10:10:00,112.84,113.0,112.71,113.0,21400.0,109.7098,109.8654,109.5834,109.8654,21400.0
2014-07-24 10:20:00,112.99,113.15,112.81,113.11,14800.0,109.8557,110.0112,109.6807,109.9723,14800.0
2014-07-24 10:30:00,113.11,113.11,112.72,112.87,7900.0,109.9723,109.9723,109.5932,109.739,7900.0
2014-07-24 10:40:00,112.9,113.42,112.84,113.36,18800.0,109.7682,110.2737,109.7098,110.2154,18800.0
2014-07-24 10:50:00,113.33,113.44,113.15,113.21,14100.0,110.1862,110.2932,110.0112,110.0696,14100.0
2014-07-24 11:00:00,113.26,113.67,113.17,113.64,12600.0,110.1182,110.5168,110.0307,110.4876,12600.0
2014-07-24 11:10:00,113.63,113.74,113.53,113.59,10600.0,110.4779,110.5849,110.3807,110.439,10600.0
2014-07-24 11:20:00,113.64,113.7,113.52,113.61,7100.0,110.4876,110.546,110.371,110.4585,7100.0
2014-07-24 11:30:00,113.66,113.84,113.61,113.65,11400.0,110.5071,110.6821,110.4585,110.4974,11400.0
2014-07-24 11:40:00,113.7,113.74,113.54,113.56,7700.0,110.546,110.5849,110.3904,110.4099,7700.0
2014-07-24 11:50:00,113.53,113.54,113.34,113.45,13500.0,110.3807,110.3904,110.196,110.3029,13500.0
2014-07-24 12:00:00,113.45,113.71,113.45,113.65,16700.0,110.3029,110.5557,110.3029,110.4974,16700.0
2014-07-24 12:10:00,113.65,113.76,113.53,113.66,8200.0,110.4974,110.6043,110.3807,110.5071,8200.0
2014-07-24 12:20:00,113.69,113.76,113.47,113.69,9600.0,110.5362,110.6043,110.3223,110.5362,9600.0
2014-07-24 12:30:00,113.61,113.61,113.36,113.46,7000.0,110.4585,110.4585,110.2154,110.3126,7000.0
2014-07-24 12:40:00,113.47,113.59,113.36,113.37,14000.0,110.3223,110.439,110.2154,110.2251,14000.0
2014-07-24 12:50:00,113.39,113.5,113.38,113.38,8400.0,110.2446,110.3515,110.2348,110.2348,8400.0
2014-07-24 13:00:00,113.43,113.43,112.84,112.93,20800.0,110.2835,110.2835,109.7098,109.7973,20800.0
2014-07-24 13:10:00,113.0,113.21,112.93,113.18,6700.0,109.8654,110.0696,109.7973,110.0404,6700.0
2014-07-24 13:20:00,113.26,113.32,113.12,113.12,16900.0,110.1182,110.1765,109.9821,109.9821,16900.0
2014-07-24 13:30:00,113.07,113.2,112.94,113.0,11500.0,109.9334,110.0598,109.8071,109.8654,11500.0
2014-07-24 13:40:00,112.96,113.07,112.85,112.86,11200.0,109.8265,109.9334,109.7195,109.7293,11200.0
2014-07-24 13:50:00,112.86,113.14,112.81,113.07,10200.0,109.7293,110.0015,109.6807,109.9334,10200.0
2014-07-24 14:00:00,113.07,113.22,113.03,113.22,13200.0,109.9334,110.0793,109.8946,110.0793,13200.0
2014-07-24 14:10:00,113.21,113.33,113.19,113.25,23700.0,110.0696,110.1862,110.0501,110.1085,23700.0
2014-07-24 14:20:00,113.24,113.24,113.04,113.09,13200.0,110.0987,110.0987,109.9043,109.9529,13200.0
2014-07-24 14:30:00,113.1,113.1,112.83,112.83,12600.0,109.9626,109.9626,109.7001,109.7001,12600.0
2014-07-24 14:40:00,112.81,112.93,112.72,112.76,20900.0,109.6807,109.7973,109.5932,109.632,20900.0
2014-07-24 14:50:00,112.74,112.76,112.6,112.6,13600.0,109.6126,109.632,109.4765,109.4765,13600.0
2014-07-24 15:00:00,112.6,112.6,112.33,112.4,20600.0,109.4765,109.4765,109.214,109.282,20600.0
2014-07-24 15:10:00,112.4,112.51,112.38,112.49,26200.0,109.282,109.389,109.2626,109.3695,26200.0
2014-07-24 15:20:00,112.49,112.49,112.38,112.43,24000.0,109.3695,109.3695,109.2626,109.3112,24000.0
2014-07-24 15:30:00,112.43,112.66,112.42,112.61,24300.0,109.3112,109.5348,109.3015,109.4862,24300.0
2014-07-24 15:40:00,112.63,112.64,112.52,112.54,30400.0,109.5057,109.5154,109.3987,109.4181,30400.0
2014-07-24 15:50:00,112.56,112.68,112.54,112.63,63300.0,109.4376,109.5543,109.4181,109.5057,63300.0
2014-07-25 09:30:00,112.34,112.55,112.11,112.33,56600.0,109.2237,109.4279,109.0001,109.214,56600.0
2014-07-25 09:40:00,112.36,112.6,112.12,112.35,27300.0,109.2431,109.4765,109.0098,109.2334,27300.0
2014-07-25 09:50:00,112.44,112.72,112.43,112.49,11300.0,109.3209,109.5932,109.3112,109.3695,11300.0
2014-07-25 10:00:00,112.57,112.7,112.45,112.51,39700.0,109.4473,109.5737,109.3306,109.389,39700.0
2014-07-25 10:10:00,112.54,112.68,112.41,112.57,32900.0,109.4181,109.5543,109.2918,109.4473,32900.0
2014-07-25 10:20:00,112.54,112.9,112.51,112.6,8900.0,109.4181,109.7682,109.389,109.4765,8900.0
2014-07-25 10:30:00,112.63,112.69,112.46,112.53,13800.0,109.5057,109.564,109.3404,109.4084,13800.0
2014-07-25 10:40:00,112.5,112.85,112.39,112.85,17700.0,109.3793,109.7195,109.2723,109.7195,17700.0
2014-07-25 10:50:00,112.84,112.94,112.29,112.33,18400.0,109.7098,109.8071,109.1751,109.214,18400.0
2014-07-25 11:00:00,112.33,112.5,112.17,112.46,17300.0,109.214,109.3793,109.0584,109.3404,17300.0
2014-07-25 11:10:00,112.41,112.49,112.31,112.39,29900.0,109.2918,109.3695,109.1945,109.2723,29900.0
2014-07-25 11:20:00,112.39,112.4,112.13,112.4,19000.0,109.2723,109.282,109.0195,109.282,19000.0
2014-07-25 11:30:00,112.47,112.61,112.45,112.61,5700.0,109.3501,109.4862,109.3306,109.4862,5700.0
2014-07-25 11:40:00,112.58,112.68,112.51,112.51,9100.0,109.457,109.5543,109.389,109.389,9100.0
2014-07-25 11:50:00,112.54,112.57,112.33,112.38,17700.0,109.4181,109.4473,109.214,109.2626,17700.0
2014-07-25 12:00:00,112.38,112.77,112.38,112.7,6900.0,109.2626,109.6418,109.2626,109.5737,6900.0
2014-07-25 12:10:00,112.65,112.66,112.51,112.51,2100.0,109.5251,109.5348,109.389,109.389,2100.0
2014-07-25 12:20:00,112.55,112.57,112.43,112.5,17000.0,109.4279,109.4473,109.3112,109.3793,17000.0
2014-07-25 12:30:00,112.44,112.61,112.44,112.57,7100.0,109.3209,109.4862,109.3209,109.4473,7100.0
2014-07-25 12:40:00,112.55,112.74,112.53,112.66,7000.0,109.4279,109.6126,109.4084,109.5348,7000.0
2014-07-25 12:50:00,112.73,112.73,112.56,112.63,2600.0,109.6029,109.6029,109.4376,109.5057,2600.0
2014-07-25 13:00:00,112.57,112.65,112.52,112.61,7200.0,109.4473,109.5251,109.3987,109.4862,7200.0
2014-07-25 13:10:00,112.56,112.63,112.51,112.53,9800.0,109.4376,109.5057,109.389,109.4084,9800.0
2014-07-25 13:20:00,112.55,112.58,112.42,112.56,11600.0,109.4279,109.457,109.3015,109.4376,11600.0
2014-07-25 13:30:00,112.55,112.55,112.3,112.51,7100.0,109.4279,109.4279,109.1848,109.389,7100.0
2014-07-25 13:40:00,112.48,112.53,112.44,112.53,3200.0,109.3598,109.4084,109.3209,109.4084,3200.0
2014-07-25 13:50:00,112.48,112.49,112.37,112.38,9400.0,109.3598,109.3695,109.2529,109.2626,9400.0
2014-07-25 14:00:00,112.41,112.58,112.26,112.58,9000.0,109.2918,109.457,109.1459,109.457,9000.0
2014-07-25 14:10:00,112.54,112.6,112.4,112.55,4800.0,109.4181,109.4765,109.282,109.4279,4800.0
2014-07-25 14:20:00,112.59,112.66,112.55,112.63,5400.0,109.4668,109.5348,109.4279,109.5057,5400.0
2014-07-25 14:30:00,112.64,112.66,112.56,112.58,6400.0,109.5154,109.5348,109.4376,109.457,6400.0
2014-07-25 14:40:00,112.59,112.86,112.59,112.85,6800.0,109.4668,109.7293,109.4668,109.7195,6800.0
2014-07-25 14:50:00,112.85,112.97,112.72,112.95,20200.0,109.7195,109.8362,109.5932,109.8168,20200.0
2014-07-25 15:00:00,112.94,113.18,112.8,112.9,30500.0,109.8071,110.0404,109.6709,109.7682,30500.0
2014-07-25 15:10:00,112.87,112.91,112.7,112.71,15000.0,109.739,109.7779,109.5737,109.5834,15000.0
2014-07-25 15:20:00,112.73,112.74,112.64,112.68,16500.0,109.6029,109.6126,109.5154,109.5543,16500.0
2014-07-25 15:30:00,112.69,112.74,112.59,112.59,13600.0,109.564,109.6126,109.4668,109.4668,13600.0
2014-07-25 15:40:00,112.6,112.65,112.51,112.62,14700.0,109.4765,109.5251,109.389,109.4959,14700.0
2014-07-25 15:50:00,112.62,112.69,112.49,112.69,55900.0,109.4959,109.564,109.3695,109.564,55900.0
2014-07-28 09:30:00,112.95,112.95,112.38,112.47,29800.0,109.8168,109.8168,109.2626,109.3501,29800.0
2014-07-28 09:40:00,112.38,112.4,111.58,111.7,26400.0,109.2626,109.282,108.4848,108.6014,26400.0
2014-07-28 09:50:00,111.75,112.1,111.64,112.07,16100.0,108.6501,108.9904,108.5431,108.9612,16100.0
2014-07-28 10:00:00,111.85,111.96,111.26,111.26,18500.0,108.7473,108.8542,108.1737,108.1737,18500.0
2014-07-28 10:10:00,111.34,111.45,110.91,110.92,29300.0,108.2514,108.3584,107.8334,107.8431,29300.0
2014-07-28 10:20:00,110.93,111.25,110.77,111.13,27900.0,107.8528,108.1639,107.6972,108.0473,27900.0
2014-07-28 10:30:00,111.05,111.32,110.83,111.07,25400.0,107.9695,108.232,107.7556,107.9889,25400.0
2014-07-28 10:40:00,111.14,111.26,111.0,111.0,17500.0,108.057,108.1737,107.9209,107.9209,17500.0
2014-07-28 10:50:00,111.0,111.1,110.7,110.8,22000.0,107.9209,108.0181,107.6292,107.7264,22000.0
2014-07-28 11:00:00,110.8,110.97,110.67,110.85,12100.0,107.7264,107.8917,107.6,107.775,12100.0
2014-07-28 11:10:00,110.93,111.17,110.78,111.02,13300.0,107.8528,108.0862,107.707,107.9403,13300.0
2014-07-28 11:20:00,110.92,111.48,110.92,111.42,15700.0,107.8431,108.3876,107.8431,108.3292,15700.0
2014-07-28 11:30:00,111.42,111.44,111.02,111.04,15600.0,108.3292,108.3487,107.9403,107.9598,15600.0
2014-07-28 11:40:00,111.13,111.21,110.92,111.09,10900.0,108.0473,108.125,107.8431,108.0084,10900.0
2014-07-28 11:50:00,111.09,111.23,111.02,111.23,17000.0,108.0084,108.1445,107.9403,108.1445,17000.0
2014-07-28 12:00:00,111.16,111.45,111.16,111.45,7100.0,108.0764,108.3584,108.0764,108.3584,7100.0
2014-07-28 12:10:00,111.41,111.41,111.19,111.26,13400.0,108.3195,108.3195,108.1056,108.1737,13400.0
2014-07-28 12:20:00,111.25,111.44,111.25,111.26,14400.0,108.1639,108.3487,108.1639,108.1737,14400.0
2014-07-28 12:30:00,111.31,111.42,111.27,111.31,14000.0,108.2223,108.3292,108.1834,108.2223,14000.0
2014-07-28 12:40:00,111.28,111.37,111.12,111.15,18000.0,108.1931,108.2806,108.0375,108.0667,18000.0
2014-07-28 12:50:00,111.17,111.26,111.07,111.16,4800.0,108.0862,108.1737,107.9889,108.0764,4800.0
2014-07-28 13:00:00,111.2,111.2,111.07,111.13,3800.0,108.1153,108.1153,107.9889,108.0473,3800.0
2014-07-28 13:10:00,111.19,111.63,111.19,111.41,15100.0,108.1056,108.5334,108.1056,108.3195,15100.0
2014-07-28 13:20:00,111.48,111.54,111.24,111.45,15100.0,108.3876,108.4459,108.1542,108.3584,15100.0
2014-07-28 13:30:00,111.51,111.74,111.5,111.61,13100.0,108.4167,108.6403,108.407,108.5139,13100.0
2014-07-28 13:40:00,111.72,111.76,111.56,111.67,10300.0,108.6209,108.6598,108.4653,108.5723,10300.0
2014-07-28 13:50:00,111.7,111.79,111.62,111.75,23300.0,108.6014,108.689,108.5237,108.6501,23300.0
2014-07-28 14:00:00,111.65,111.76,111.61,111.61,8000.0,108.5528,108.6598,108.5139,108.5139,8000.0
2014-07-28 14:10:00,111.61,111.75,111.41,111.41,12800.0,108.5139,108.6501,108.3195,108.3195,12800.0
2014-07-28 14:20:00,111.41,111.49,111.31,111.31,10200.0,108.3195,108.3973,108.2223,108.2223,10200.0
2014-07-28 14:30:00,111.33,111.34,111.13,111.19,29800.0,108.2417,108.2514,108.0473,108.1056,29800.0
2014-07-28 14:40:00,111.17,111.19,110.91,111.1,49900.0,108.0862,108.1056,107.8334,108.0181,49900.0
2014-07-28 14:50:00,111.1,111.2,111.01,111.07,15500.0,108.0181,108.1153,107.9306,107.9889,15500.0
2014-07-28 15:00:00,111.05,111.2,111.04,111.18,17400.0,107.9695,108.1153,107.9598,108.0959,17400.0
2014-07-28 15:10:00,111.19,111.31,111.13,111.18,12100.0,108.1056,108.2223,108.0473,108.0959,12100.0
2014-07-28 15:20:00,111.16,111.35,111.15,111.23,21800.0,108.0764,108.2612,108.0667,108.1445,21800.0
2014-07-28 15:30:00,111.23,111.28,111.07,111.08,29300.0,108.1445,108.1931,107.9889,107.9986,29300.0
2014-07-28 15:40:00,111.05,111.34,111.05,111.12,28200.0,107.9695,108.2514,107.9695,108.0375,28200.0
2014-07-28 15:50:00,111.12,111.28,111.09,111.18,72500.0,108.0375,108.1931,108.0084,108.0959,72500.0
2014-07-29 09:30:00,111.43,111.82,111.38,111.43,43500.0,108.3389,108.7181,108.2903,108.3389,43500.0
2014-07-29 09:40:00,111.43,111.96,111.26,111.8,11900.0,108.3389,108.8542,108.1737,108.6987,11900.0
2014-07-29 09:50:00,111.8,112.09,111.54,111.56,18300.0,108.6987,108.9806,108.4459,108.4653,18300.0
2014-07-29 10:00:00,111.77,112.21,111.62,112.15,20200.0,108.6695,109.0973,108.5237,109.039,20200.0
2014-07-29 10:10:00,112.15,112.23,111.93,112.04,15100.0,109.039,109.1167,108.8251,108.932,15100.0
2014-07-29 10:20:00,111.98,112.28,111.98,112.06,17800.0,108.8737,109.1654,108.8737,108.9515,17800.0
2014-07-29 10:30:00,112.08,112.08,111.82,111.96,14600.0,108.9709,108.9709,108.7181,108.8542,14600.0
2014-07-29 10:40:00,111.98,112.38,111.98,112.31,37400.0,108.8737,109.2626,108.8737,109.1945,37400.0
2014-07-29 10:50:00,112.26,112.26,111.89,111.94,10900.0,109.1459,109.1459,108.7862,108.8348,10900.0
2014-07-29 11:00:00,111.9,111.97,111.22,111.31,13900.0,108.7959,108.864,108.1348,108.2223,13900.0
2014-07-29 11:10:00,111.27,111.53,111.12,111.45,11300.0,108.1834,108.4362,108.0375,108.3584,11300.0
2014-07-29 11:20:00,111.45,111.59,111.26,111.3,6600.0,108.3584,108.4945,108.1737,108.2125,6600.0
2014-07-29 11:30:00,111.26,111.3,110.77,110.77,19900.0,108.1737,108.2125,107.6972,107.6972,19900.0
2014-07-29 11:40:00,110.77,111.07,110.77,111.01,9600.0,107.6972,107.9889,107.6972,107.9306,9600.0
2014-07-29 11:50:00,111.01,111.06,110.84,111.01,16800.0,107.9306,107.9792,107.7653,107.9306,16800.0
2014-07-29 12:00:00,111.01,111.29,110.95,111.24,6200.0,107.9306,108.2028,107.8723,108.1542,6200.0
2014-07-29 12:10:00,111.21,111.22,111.04,111.12,13500.0,108.125,108.1348,107.9598,108.0375,13500.0
2014-07-29 12:20:00,111.1,111.41,111.06,111.29,8200.0,108.0181,108.3195,107.9792,108.2028,8200.0
2014-07-29 12:30:00,111.32,111.32,110.96,111.07,46800.0,108.232,108.232,107.882,107.9889,46800.0
2014-07-29 12:40:00,110.99,111.15,110.87,111.01,14500.0,107.9111,108.0667,107.7945,107.9306,14500.0
2014-07-29 12:50:00,111.04,111.12,110.97,111.05,6600.0,107.9598,108.0375,107.8917,107.9695,6600.0
2014-07-29 13:00:00,111.05,111.19,110.89,111.16,10400.0,107.9695,108.1056,107.8139,108.0764,10400.0
2014-07-29 13:10:00,111.16,111.23,111.04,111.19,10100.0,108.0764,108.1445,107.9598,108.1056,10100.0
2014-07-29 13:20:00,111.22,111.42,111.06,111.14,6800.0,108.1348,108.3292,107.9792,108.057,6800.0
2014-07-29 13:30:00,111.05,111.23,111.05,111.19,7200.0,107.9695,108.1445,107.9695,108.1056,7200.0
2014-07-29 13:40:00,111.18,111.18,111.01,111.11,6000.0,108.0959,108.0959,107.9306,108.0278,6000.0
2014-07-29 13:50:00,111.1,111.29,111.1,111.22,6600.0,108.0181,108.2028,108.0181,108.1348,6600.0
2014-07-29 14:00:00,111.21,111.22,111.03,111.13,7300.0,108.125,108.1348,107.95,108.0473,7300.0
2014-07-29 14:10:00,111.12,111.21,111.0,111.0,7700.0,108.0375,108.125,107.9209,107.9209,7700.0
2014-07-29 14:20:00,110.97,111.0,110.51,110.73,12900.0,107.8917,107.9209,107.4445,107.6584,12900.0
2014-07-29 14:30:00,110.79,110.9,110.62,110.65,7300.0,107.7167,107.8236,107.5514,107.5806,7300.0
2014-07-29 14:40:00,110.71,110.96,110.64,110.95,17500.0,107.6389,107.882,107.5709,107.8723,17500.0
2014-07-29 14:50:00,110.98,110.99,110.84,110.87,9900.0,107.9014,107.9111,107.7653,107.7945,9900.0
2014-07-29 15:00:00,110.84,110.84,110.69,110.69,24400.0,107.7653,107.7653,107.6195,107.6195,24400.0
2014-07-29 15:10:00,110.67,110.76,110.58,110.71,13900.0,107.6,107.6875,107.5125,107.6389,13900.0
2014-07-29 15:20:00,110.73,110.85,110.59,110.76,22500.0,107.6584,107.775,107.5222,107.6875,22500.0
2014-07-29 15:30:00,110.76,110.76,110.56,110.7,27300.0,107.6875,107.6875,107.4931,107.6292,27300.0
2014-07-29 15:40:00,110.67,110.68,110.42,110.55,40100.0,107.6,107.6097,107.357,107.4834,40100.0
2014-07-29 15:50:00,110.55,110.55,110.28,110.45,91500.0,107.4834,107.4834,107.2208,107.3861,91500.0
2014-07-30 09:30:00,111.63,111.75,110.75,111.23,40200.0,108.5334,108.6501,107.6778,108.1445,40200.0
2014-07-30 09:40:00,111.16,111.18,110.63,111.02,22800.0,108.0764,108.0959,107.5611,107.9403,22800.0
2014-07-30 09:50:00,111.16,111.37,110.89,110.95,37100.0,108.0764,108.2806,107.8139,107.8723,37100.0
2014-07-30 10:00:00,110.93,110.93,110.0,110.57,34500.0,107.8528,107.8528,106.9486,107.5028,34500.0
2014-07-30 10:10:00,110.52,110.72,110.39,110.5,18400.0,107.4542,107.6486,107.3278,107.4347,18400.0
2014-07-30 10:20:00,110.58,110.68,110.36,110.46,22200.0,107.5125,107.6097,107.2986,107.3958,22200.0
2014-07-30 10:30:00,110.46,110.62,110.23,110.3,20100.0,107.3958,107.5514,107.1722,107.2403,20100.0
2014-07-30 10:40:00,110.33,110.41,109.61,109.91,35300.0,107.2695,107.3472,106.5694,106.8611,35300.0
2014-07-30 10:50:00,109.84,110.17,109.76,110.08,17700.0,106.793,107.1139,106.7153,107.0264,17700.0
2014-07-30 11:00:00,110.08,110.08,109.77,110.03,24300.0,107.0264,107.0264,106.725,106.9778,24300.0
2014-07-30 11:10:00,109.93,110.36,109.93,110.36,12300.0,106.8805,107.2986,106.8805,107.2986,12300.0
2014-07-30 11:20:00,110.36,110.47,110.27,110.39,10000.0,107.2986,107.4056,107.2111,107.3278,10000.0
2014-07-30 11:30:00,110.31,110.5,110.25,110.4,9900.0,107.25,107.4347,107.1917,107.3375,9900.0
2014-07-30 11:40:00,110.33,110.43,110.13,110.17,16800.0,107.2695,107.3667,107.075,107.1139,16800.0
2014-07-30 11:50:00,110.16,110.21,109.86,109.96,9000.0,107.1042,107.1528,106.8125,106.9097,9000.0
2014-07-30 12:00:00,110.05,110.16,109.84,109.85,11200.0,106.9972,107.1042,106.793,106.8028,11200.0
2014-07-30 12:10:00,109.9,110.21,109.86,109.89,12600.0,106.8514,107.1528,106.8125,106.8417,12600.0
2014-07-30 12:20:00,109.91,110.12,109.82,109.86,8900.0,106.8611,107.0653,106.7736,106.8125,8900.0
2014-07-30 12:30:00,109.88,110.12,109.85,110.07,12000.0,106.8319,107.0653,106.8028,107.0167,12000.0
2014-07-30 12:40:00,110.05,110.2,110.02,110.12,6000.0,106.9972,107.1431,106.9681,107.0653,6000.0
2014-07-30 12:50:00,110.1,110.18,109.93,110.12,13100.0,107.0458,107.1236,106.8805,107.0653,13100.0
2014-07-30 13:00:00,110.12,110.2,109.95,110.16,16400.0,107.0653,107.1431,106.9,107.1042,16400.0
2014-07-30 13:10:00,110.18,110.34,110.1,110.11,8100.0,107.1236,107.2792,107.0458,107.0556,8100.0
2014-07-30 13:20:00,110.07,110.14,109.85,110.06,10200.0,107.0167,107.0847,106.8028,107.0069,10200.0
2014-07-30 13:30:00,110.04,110.33,110.03,110.07,6800.0,106.9875,107.2695,106.9778,107.0167,6800.0
2014-07-30 13:40:00,110.02,110.23,110.01,110.19,11100.0,106.9681,107.1722,106.9583,107.1333,11100.0
2014-07-30 13:50:00,110.14,110.17,109.94,110.1,9800.0,107.0847,107.1139,106.8903,107.0458,9800.0
2014-07-30 14:00:00,110.17,110.52,109.82,110.34,24500.0,107.1139,107.4542,106.7736,107.2792,24500.0
2014-07-30 14:10:00,110.47,110.84,110.47,110.67,13300.0,107.4056,107.7653,107.4056,107.6,13300.0
2014-07-30 14:20:00,110.64,110.74,110.37,110.74,14100.0,107.5709,107.6681,107.3083,107.6681,14100.0
2014-07-30 14:30:00,110.71,110.78,110.28,110.45,17300.0,107.6389,107.707,107.2208,107.3861,17300.0
2014-07-30 14:40:00,110.51,110.61,110.21,110.32,12500.0,107.4445,107.5417,107.1528,107.2597,12500.0
2014-07-30 14:50:00,110.31,110.66,110.31,110.59,12000.0,107.25,107.5903,107.25,107.5222,12000.0
2014-07-30 15:00:00,110.54,110.6,110.35,110.53,17500.0,107.4736,107.532,107.2889,107.4639,17500.0
2014-07-30 15:10:00,110.45,110.66,110.28,110.6,12700.0,107.3861,107.5903,107.2208,107.532,12700.0
2014-07-30 15:20:00,110.66,110.66,110.31,110.52,15900.0,107.5903,107.5903,107.25,107.4542,15900.0
2014-07-30 15:30:00,110.49,110.76,110.49,110.67,15800.0,107.425,107.6875,107.425,107.6,15800.0
2014-07-30 15:40:00,110.72,110.75,110.44,110.46,20200.0,107.6486,107.6778,107.3764,107.3958,20200.0
2014-07-30 15:50:00,110.44,110.83,110.43,110.55,65700.0,107.3764,107.7556,107.3667,107.4834,65700.0
2014-07-31 09:30:00,108.87,109.31,108.04,109.07,60900.0,105.85,106.2777,105.043,106.0444,60900.0
2014-07-31 09:40:00,109.01,109.41,108.67,109.28,39500.0,105.9861,106.375,105.6555,106.2486,39500.0
2014-07-31 09:50:00,109.28,109.29,108.55,108.57,57200.0,106.2486,106.2583,105.5388,105.5583,57200.0
2014-07-31 10:00:00,108.6,108.66,108.18,108.3,37400.0,105.5874,105.6458,105.1791,105.2958,37400.0
2014-07-31 10:10:00,108.46,108.9,108.36,108.58,34200.0,105.4513,105.8791,105.3541,105.568,34200.0
2014-07-31 10:20:00,108.58,108.58,107.95,108.02,42400.0,105.568,105.568,104.9555,105.0235,42400.0
2014-07-31 10:30:00,107.97,108.14,107.4,107.74,48600.0,104.9749,105.1402,104.4207,104.7513,48600.0
2014-07-31 10:40:00,107.68,108.14,107.64,107.95,21900.0,104.693,105.1402,104.6541,104.9555,21900.0
2014-07-31 10:50:00,107.97,107.97,107.0,107.0,24700.0,104.9749,104.9749,104.0318,104.0318,24700.0
2014-07-31 11:00:00,107.0,107.13,106.6,106.87,78900.0,104.0318,104.1582,103.6429,103.9054,78900.0
2014-07-31 11:10:00,106.87,106.92,106.16,106.4,71900.0,103.9054,103.954,103.2151,103.4485,71900.0
2014-07-31 11:20:00,106.39,106.49,106.13,106.31,63100.0,103.4387,103.536,103.186,103.361,63100.0
2014-07-31 11:30:00,106.26,106.28,105.5,105.61,88100.0,103.3124,103.3318,102.5734,102.6804,88100.0
2014-07-31 11:40:00,105.62,105.67,104.54,104.92,94800.0,102.6901,102.7387,101.6401,102.0095,94800.0
2014-07-31 11:50:00,104.95,105.32,104.7,105.06,82800.0,102.0387,102.3984,101.7956,102.1456,82800.0
2014-07-31 12:00:00,105.06,105.19,104.87,104.99,44400.0,102.1456,102.272,101.9609,102.0776,44400.0
2014-07-31 12:10:00,104.94,105.03,104.75,104.85,31300.0,102.029,102.1165,101.8442,101.9415,31300.0
2014-07-31 12:20:00,104.85,104.95,104.75,104.84,18100.0,101.9415,102.0387,101.8442,101.9317,18100.0
2014-07-31 12:30:00,104.82,105.38,104.82,105.38,51300.0,101.9123,102.4568,101.9123,102.4568,51300.0
2014-07-31 12:40:00,105.39,105.89,105.31,105.89,29600.0,102.4665,102.9526,102.3887,102.9526,29600.0
2014-07-31 12:50:00,105.87,106.18,105.86,106.1,22800.0,102.9332,103.2346,102.9235,103.1568,22800.0
2014-07-31 13:00:00,106.1,106.42,105.96,106.39,28100.0,103.1568,103.4679,103.0207,103.4387,28100.0
2014-07-31 13:10:00,106.38,106.45,106.18,106.2,18700.0,103.429,103.4971,103.2346,103.254,18700.0
2014-07-31 13:20:00,106.19,106.27,105.92,106.04,21100.0,103.2443,103.3221,102.9818,103.0985,21100.0
2014-07-31 13:30:00,106.05,106.65,105.97,106.59,18100.0,103.1082,103.6915,103.0304,103.6332,18100.0
2014-07-31 13:40:00,106.53,106.7,106.32,106.42,31800.0,103.5749,103.7401,103.3707,103.4679,31800.0
2014-07-31 13:50:00,106.48,106.48,106.07,106.47,23300.0,103.5263,103.5263,103.1276,103.5165,23300.0
2014-07-31 14:00:00,106.45,106.69,106.4,106.5,16200.0,103.4971,103.7304,103.4485,103.5457,16200.0
2014-07-31 14:10:00,106.49,106.69,106.44,106.51,23100.0,103.536,103.7304,103.4874,103.5554,23100.0
2014-07-31 14:20:00,106.44,106.54,106.23,106.52,15000.0,103.4874,103.5846,103.2832,103.5651,15000.0
2014-07-31 14:30:00,106.51,106.51,106.23,106.23,24500.0,103.5554,103.5554,103.2832,103.2832,24500.0
2014-07-31 14:40:00,106.21,106.26,105.84,106.12,35800.0,103.2637,103.3124,102.904,103.1762,35800.0
2014-07-31 14:50:00,106.09,106.16,105.9,105.96,42000.0,103.1471,103.2151,102.9623,103.0207,42000.0
2014-07-31 15:00:00,105.96,106.28,105.96,106.21,31500.0,103.0207,103.3318,103.0207,103.2637,31500.0
2014-07-31 15:10:00,106.21,106.22,105.96,106.08,42500.0,103.2637,103.2735,103.0207,103.1373,42500.0
2014-07-31 15:20:00,106.08,106.19,105.88,106.06,46700.0,103.1373,103.2443,102.9429,103.1179,46700.0
2014-07-31 15:30:00,106.1,106.21,106.09,106.15,52000.0,103.1568,103.2637,103.1471,103.2054,52000.0
2014-07-31 15:40:00,106.13,106.23,105.81,105.94,72100.0,103.186,103.2832,102.8748,103.0012,72100.0
2014-07-31 15:50:00,105.96,106.04,105.76,105.88,131500.0,103.0207,103.0985,102.8262,102.9429,131500.0
2014-08-01 09:30:00,104.64,106.21,104.64,106.16,65900.0,101.7373,103.2637,101.7373,103.2151,65900.0
2014-08-01 09:40:00,106.25,106.81,106.14,106.33,37000.0,103.3026,103.8471,103.1957,103.3804,37000.0
2014-08-01 09:50:00,106.29,106.65,106.08,106.53,13800.0,103.3415,103.6915,103.1373,103.5749,13800.0
2014-08-01 10:00:00,106.63,107.06,106.37,106.37,45700.0,103.6721,104.0902,103.4193,103.4193,45700.0
2014-08-01 10:10:00,106.37,106.47,105.97,106.01,36100.0,103.4193,103.5165,103.0304,103.0693,36100.0
2014-08-01 10:20:00,106.0,106.57,105.89,106.55,25700.0,103.0596,103.6138,102.9526,103.5943,25700.0
2014-08-01 10:30:00,106.53,106.58,106.11,106.34,28700.0,103.5749,103.6235,103.1665,103.3901,28700.0
2014-08-01 10:40:00,106.34,106.61,106.27,106.38,41300.0,103.3901,103.6526,103.3221,103.429,41300.0
2014-08-01 10:50:00,106.3,106.31,105.96,106.02,20400.0,103.3512,103.361,103.0207,103.079,20400.0
2014-08-01 11:00:00,106.0,106.07,105.61,105.61,43400.0,103.0596,103.1276,102.6804,102.6804,43400.0
2014-08-01 11:10:00,105.67,105.72,105.32,105.38,36900.0,102.7387,102.7873,102.3984,102.4568,36900.0
2014-08-01 11:20:00,105.38,105.66,105.2,105.23,26900.0,102.4568,102.729,102.2818,102.3109,26900.0
2014-08-01 11:30:00,105.27,105.3,104.8,104.94,29500.0,102.3498,102.379,101.8929,102.029,29500.0
2014-08-01 11:40:00,104.85,105.01,104.3,104.33,44600.0,101.9415,102.097,101.4067,101.4359,44600.0
2014-08-01 11:50:00,104.35,104.38,103.75,103.9,69800.0,101.4553,101.4845,100.872,101.0178,69800.0
2014-08-01 12:00:00,103.9,104.07,103.72,103.74,86400.0,101.0178,101.1831,100.8428,100.8623,86400.0
2014-08-01 12:10:00,103.74,104.25,103.6,104.22,47200.0,100.8623,101.3581,100.7261,101.3289,47200.0
2014-08-01 12:20:00,104.18,104.51,104.18,104.37,29100.0,101.2901,101.6109,101.2901,101.4748,29100.0
2014-08-01 12:30:00,104.42,104.69,103.97,103.99,29000.0,101.5234,101.7859,101.0859,101.1053,29000.0
2014-08-01 12:40:00,104.07,104.36,104.0,104.06,11500.0,101.1831,101.4651,101.115,101.1734,11500.0
2014-08-01 12:50:00,104.02,104.4,103.82,104.11,22600.0,101.1345,101.504,100.94,101.222,22600.0
2014-08-01 13:00:00,104.23,104.53,104.06,104.53,29300.0,101.3387,101.6303,101.1734,101.6303,29300.0
2014-08-01 13:10:00,104.53,104.78,104.49,104.71,27400.0,101.6303,101.8734,101.5915,101.8054,27400.0
2014-08-01 13:20:00,104.73,105.12,104.64,105.12,42300.0,101.8248,102.204,101.7373,102.204,42300.0
2014-08-01 13:30:00,105.12,105.29,104.9,105.29,21000.0,102.204,102.3693,101.9901,102.3693,21000.0
2014-08-01 13:40:00,105.27,105.38,105.0,105.33,21800.0,102.3498,102.4568,102.0873,102.4082,21800.0
2014-08-01 13:50:00,105.33,105.33,105.05,105.32,10500.0,102.4082,102.4082,102.1359,102.3984,10500.0
2014-08-01 14:00:00,105.35,105.82,105.17,105.82,19300.0,102.4276,102.8846,102.2526,102.8846,19300.0
2014-08-01 14:10:00,105.79,105.97,105.72,105.81,24200.0,102.8554,103.0304,102.7873,102.8748,24200.0
2014-08-01 14:20:00,105.81,105.81,105.37,105.4,13500.0,102.8748,102.8748,102.447,102.4762,13500.0
2014-08-01 14:30:00,105.42,105.81,105.39,105.81,9000.0,102.4957,102.8748,102.4665,102.8748,9000.0
2014-08-01 14:40:00,105.84,105.94,105.51,105.54,17100.0,102.904,103.0012,102.5832,102.6123,17100.0
2014-08-01 14:50:00,105.45,105.78,105.42,105.61,14000.0,102.5248,102.8457,102.4957,102.6804,14000.0
2014-08-01 15:00:00,105.53,106.05,105.43,105.95,23200.0,102.6026,103.1082,102.5054,103.011,23200.0
2014-08-01 15:10:00,105.98,106.05,105.74,105.86,20400.0,103.0401,103.1082,102.8068,102.9235,20400.0
2014-08-01 15:20:00,105.91,106.0,105.66,105.73,25500.0,102.9721,103.0596,102.729,102.7971,25500.0
2014-08-01 15:30:00,105.75,106.02,105.71,106.0,42800.0,102.8165,103.079,102.7776,103.0596,42800.0
2014-08-01 15:40:00,105.99,106.2,105.98,106.1,97700.0,103.0498,103.254,103.0401,103.1568,97700.0
2014-08-01 15:50:00,106.08,106.12,105.75,105.86,65700.0,103.1373,103.1762,102.8165,102.9235,65700.0
2014-08-04 09:30:00,106.2,107.15,106.2,107.04,49100.0,103.254,104.1777,103.254,104.0707,49100.0
2014-08-04 09:40:00,107.05,107.15,106.59,106.72,40200.0,104.0804,104.1777,103.6332,103.7596,40200.0
2014-08-04 09:50:00,106.7,107.07,106.56,106.82,23600.0,103.7401,104.0999,103.604,103.8568,23600.0
2014-08-04 10:00:00,106.89,106.89,106.4,106.54,46900.0,103.9249,103.9249,103.4485,103.5846,46900.0
2014-08-04 10:10:00,106.54,106.57,105.76,105.87,30200.0,103.5846,103.6138,102.8262,102.9332,30200.0
2014-08-04 10:20:00,105.89,106.35,105.89,106.17,15400.0,102.9526,103.3999,102.9526,103.2249,15400.0
2014-08-04 10:30:00,106.15,106.38,105.9,105.9,36900.0,103.2054,103.429,102.9623,102.9623,36900.0
2014-08-04 10:40:00,105.86,106.07,105.61,105.72,29200.0,102.9235,103.1276,102.6804,102.7873,29200.0
2014-08-04 10:50:00,105.74,105.92,105.3,105.5,36200.0,102.8068,102.9818,102.379,102.5734,36200.0
2014-08-04 11:00:00,105.47,105.65,105.15,105.65,29400.0,102.5443,102.7193,102.2331,102.7193,29400.0
2014-08-04 11:10:00,105.63,105.92,105.57,105.87,31000.0,102.6998,102.9818,102.6415,102.9332,31000.0
2014-08-04 11:20:00,105.89,106.14,105.83,106.13,24600.0,102.9526,103.1957,102.8943,103.186,24600.0
2014-08-04 11:30:00,106.15,106.32,105.95,106.14,14900.0,103.2054,103.3707,103.011,103.1957,14900.0
2014-08-04 11:40:00,106.07,106.2,105.91,106.2,25700.0,103.1276,103.254,102.9721,103.254,25700.0
2014-08-04 11:50:00,106.17,106.2,105.97,106.1,23400.0,103.2249,103.254,103.0304,103.1568,23400.0
2014-08-04 12:00:00,106.11,106.11,105.69,105.75,22300.0,103.1665,103.1665,102.7582,102.8165,22300.0
2014-08-04 12:10:00,105.84,105.93,105.65,105.84,31100.0,102.904,102.9915,102.7193,102.904,31100.0
2014-08-04 12:20:00,105.84,106.15,105.75,106.13,6600.0,102.904,103.2054,102.8165,103.186,6600.0
2014-08-04 12:30:00,106.14,106.2,105.86,105.94,6700.0,103.1957,103.254,102.9235,103.0012,6700.0
2014-08-04 12:40:00,105.95,106.14,105.95,106.04,7200.0,103.011,103.1957,103.011,103.0985,7200.0
2014-08-04 12:50:00,106.03,106.3,106.02,106.17,5800.0,103.0887,103.3512,103.079,103.2249,5800.0
2014-08-04 13:00:00,106.19,106.31,106.15,106.22,7300.0,103.2443,103.361,103.2054,103.2735,7300.0
2014-08-04 13:10:00,106.22,106.22,105.97,105.98,7500.0,103.2735,103.2735,103.0304,103.0401,7500.0
2014-08-04 13:20:00,106.06,106.3,106.06,106.23,7300.0,103.1179,103.3512,103.1179,103.2832,7300.0
2014-08-04 13:30:00,106.22,106.53,106.14,106.51,7100.0,103.2735,103.5749,103.1957,103.5554,7100.0
2014-08-04 13:40:00,106.51,106.72,106.47,106.66,10900.0,103.5554,103.7596,103.5165,103.7013,10900.0
2014-08-04 13:50:00,106.65,106.75,106.53,106.55,7600.0,103.6915,103.7888,103.5749,103.5943,7600.0
2014-08-04 14:00:00,106.58,106.65,106.43,106.49,13400.0,103.6235,103.6915,103.4776,103.536,13400.0
2014-08-04 14:10:00,106.46,106.65,106.46,106.62,8300.0,103.5068,103.6915,103.5068,103.6624,8300.0
2014-08-04 14:20:00,106.59,106.61,106.51,106.52,8100.0,103.6332,103.6526,103.5554,103.5651,8100.0
2014-08-04 14:30:00,106.57,106.79,106.56,106.78,16700.0,103.6138,103.8277,103.604,103.8179,16700.0
2014-08-04 14:40:00,106.81,106.96,106.67,106.96,10800.0,103.8471,103.9929,103.711,103.9929,10800.0
2014-08-04 14:50:00,106.99,107.06,106.82,106.91,13500.0,104.0221,104.0902,103.8568,103.9443,13500.0
2014-08-04 15:00:00,106.9,106.99,106.83,106.92,14900.0,103.9346,104.0221,103.8665,103.954,14900.0
2014-08-04 15:10:00,106.91,107.13,106.85,107.13,12300.0,103.9443,104.1582,103.886,104.1582,12300.0
2014-08-04 15:20:00,107.15,107.2,106.99,107.13,15200.0,104.1777,104.2263,104.0221,104.1582,15200.0
2014-08-04 15:30:00,107.15,107.34,107.03,107.34,20700.0,104.1777,104.3624,104.061,104.3624,20700.0
2014-08-04 15:40:00,107.37,107.37,107.07,107.13,35900.0,104.3916,104.3916,104.0999,104.1582,35900.0
2014-08-04 15:50:00,107.15,107.17,106.92,106.99,68800.0,104.1777,104.1971,103.954,104.0221,68800.0
2014-08-05 09:30:00,106.61,106.95,106.24,106.88,47300.0,103.6526,103.9832,103.2929,103.9152,47300.0
2014-08-05 09:40:00,106.9,107.27,106.74,106.92,19900.0,103.9346,104.2943,103.779,103.954,19900.0
2014-08-05 09:50:00,106.92,106.92,105.9,106.28,52000.0,103.954,103.954,102.9623,103.3318,52000.0
2014-08-05 10:00:00,106.32,106.47,106.07,106.28,24800.0,103.3707,103.5165,103.1276,103.3318,24800.0
2014-08-05 10:10:00,106.29,106.8,106.29,106.63,39700.0,103.3415,103.8374,103.3415,103.6721,39700.0
2014-08-05 10:20:00,106.58,106.87,106.58,106.84,36500.0,103.6235,103.9054,103.6235,103.8763,36500.0
2014-08-05 10:30:00,106.81,107.15,106.79,106.9,18500.0,103.8471,104.1777,103.8277,103.9346,18500.0
2014-08-05 10:40:00,106.98,107.44,106.97,107.44,21500.0,104.0124,104.4596,104.0027,104.4596,21500.0
2014-08-05 10:50:00,107.41,107.43,107.03,107.15,14300.0,104.4305,104.4499,104.061,104.1777,14300.0
2014-08-05 11:00:00,107.15,107.2,106.48,106.48,42900.0,104.1777,104.2263,103.5263,103.5263,42900.0
2014-08-05 11:10:00,106.5,107.18,106.5,107.18,25200.0,103.5457,104.2068,103.5457,104.2068,25200.0
2014-08-05 11:20:00,107.1,107.27,107.03,107.1,15800.0,104.1291,104.2943,104.061,104.1291,15800.0
2014-08-05 11:30:00,107.14,107.14,106.87,106.89,13600.0,104.1679,104.1679,103.9054,103.9249,13600.0
2014-08-05 11:40:00,106.87,106.97,106.56,106.59,16400.0,103.9054,104.0027,103.604,103.6332,16400.0
2014-08-05 11:50:00,106.6,106.78,106.54,106.69,26400.0,103.6429,103.8179,103.5846,103.7304,26400.0
2014-08-05 12:00:00,106.64,106.86,106.35,106.53,12000.0,103.6818,103.8957,103.3999,103.5749,12000.0
2014-08-05 12:10:00,106.54,106.65,106.44,106.52,7200.0,103.5846,103.6915,103.4874,103.5651,7200.0
2014-08-05 12:20:00,106.59,106.59,106.19,106.38,6800.0,103.6332,103.6332,103.2443,103.429,6800.0
2014-08-05 12:30:00,106.33,106.45,106.09,106.27,7000.0,103.3804,103.4971,103.1471,103.3221,7000.0
2014-08-05 12:40:00,106.21,106.43,106.19,106.29,4600.0,103.2637,103.4776,103.2443,103.3415,4600.0
2014-08-05 12:50:00,106.29,106.46,106.26,106.34,4400.0,103.3415,103.5068,103.3124,103.3901,4400.0
2014-08-05 13:00:00,106.4,106.43,106.27,106.29,4300.0,103.4485,103.4776,103.3221,103.3415,4300.0
2014-08-05 13:10:00,106.27,106.48,106.22,106.44,13000.0,103.3221,103.5263,103.2735,103.4874,13000.0
2014-08-05 13:20:00,106.49,106.63,106.44,106.55,5000.0,103.536,103.6721,103.4874,103.5943,5000.0
2014-08-05 13:30:00,106.59,106.59,105.78,105.78,11000.0,103.6332,103.6332,102.8457,102.8457,11000.0
2014-08-05 13:40:00,105.72,105.91,105.49,105.65,18100.0,102.7873,102.9721,102.5637,102.7193,18100.0
2014-08-05 13:50:00,105.66,105.91,105.53,105.67,21500.0,102.729,102.9721,102.6026,102.7387,21500.0
2014-08-05 14:00:00,105.59,105.72,105.0,105.09,43600.0,102.6609,102.7873,102.0873,102.1748,43600.0
2014-08-05 14:10:00,105.04,105.24,104.9,104.98,53000.0,102.1262,102.3206,101.9901,102.0679,53000.0
2014-08-05 14:20:00,105.06,105.58,105.06,105.57,27100.0,102.1456,102.6512,102.1456,102.6415,27100.0
2014-08-05 14:30:00,105.56,106.0,105.56,105.86,17500.0,102.6318,103.0596,102.6318,102.9235,17500.0
2014-08-05 14:40:00,105.83,105.98,105.61,105.8,16600.0,102.8943,103.0401,102.6804,102.8651,16600.0
2014-08-05 14:50:00,105.73,105.76,105.5,105.58,16100.0,102.7971,102.8262,102.5734,102.6512,16100.0
2014-08-05 15:00:00,105.57,105.62,105.16,105.17,14100.0,102.6415,102.6901,102.2429,102.2526,14100.0
2014-08-05 15:10:00,105.2,105.61,105.2,105.58,15700.0,102.2818,102.6804,102.2818,102.6512,15700.0
2014-08-05 15:20:00,105.54,105.72,105.38,105.38,30500.0,102.6123,102.7873,102.4568,102.4568,30500.0
2014-08-05 15:30:00,105.39,105.89,105.39,105.64,29700.0,102.4665,102.9526,102.4665,102.7096,29700.0
2014-08-05 15:40:00,105.69,105.83,105.6,105.76,47900.0,102.7582,102.8943,102.6707,102.8262,47900.0
2014-08-05 15:50:00,105.72,105.88,105.69,105.74,80100.0,102.7873,102.9429,102.7582,102.8068,80100.0
2014-08-06 09:30:00,105.5,105.86,105.07,105.39,75200.0,102.5734,102.9235,102.1554,102.4665,75200.0
2014-08-06 09:40:00,105.34,105.88,105.25,105.72,51200.0,102.4179,102.9429,102.3304,102.7873,51200.0
2014-08-06 09:50:00,105.77,105.84,105.12,105.16,15700.0,102.8359,102.904,102.204,102.2429,15700.0
2014-08-06 10:00:00,105.2,105.88,105.18,105.61,36400.0,102.2818,102.9429,102.2623,102.6804,36400.0
2014-08-06 10:10:00,105.71,105.82,104.77,104.97,39900.0,102.7776,102.8846,101.8637,102.0581,39900.0
2014-08-06 10:20:00,104.9,105.45,104.8,105.45,33200.0,101.9901,102.5248,101.8929,102.5248,33200.0
2014-08-06 10:30:00,105.48,105.57,104.89,105.04,32000.0,102.554,102.6415,101.9804,102.1262,32000.0
2014-08-06 10:40:00,105.11,105.23,104.71,104.82,23600.0,102.1943,102.3109,101.8054,101.9123,23600.0
2014-08-06 10:50:00,104.87,105.52,104.87,105.47,15100.0,101.9609,102.5929,101.9609,102.5443,15100.0
2014-08-06 11:00:00,105.46,105.58,105.22,105.32,15800.0,102.5345,102.6512,102.3012,102.3984,15800.0
2014-08-06 11:10:00,105.36,105.47,105.16,105.43,33000.0,102.4373,102.5443,102.2429,102.5054,33000.0
2014-08-06 11:20:00,105.43,105.7,105.4,105.7,23800.0,102.5054,102.7679,102.4762,102.7679,23800.0
2014-08-06 11:30:00,105.69,106.07,105.69,106.01,12000.0,102.7582,103.1276,102.7582,103.0693,12000.0
2014-08-06 11:40:00,105.94,106.48,105.94,106.23,13400.0,103.0012,103.5263,103.0012,103.2832,13400.0
2014-08-06 11:50:00,106.25,106.28,106.12,106.21,7800.0,103.3026,103.3318,103.1762,103.2637,7800.0
2014-08-06 12:00:00,106.2,106.23,105.98,105.98,6400.0,103.254,103.2832,103.0401,103.0401,6400.0
2014-08-06 12:10:00,106.02,106.06,105.64,105.67,11600.0,103.079,103.1179,102.7096,102.7387,11600.0
2014-08-06 12:20:00,105.61,105.9,105.52,105.69,17000.0,102.6804,102.9623,102.5929,102.7582,17000.0
2014-08-06 12:30:00,105.7,105.97,105.67,105.89,15900.0,102.7679,103.0304,102.7387,102.9526,15900.0
2014-08-06 12:40:00,105.91,105.91,105.71,105.8,4800.0,102.9721,102.9721,102.7776,102.8651,4800.0
2014-08-06 12:50:00,105.75,105.91,105.71,105.81,8100.0,102.8165,102.9721,102.7776,102.8748,8100.0
2014-08-06 13:00:00,105.74,105.86,105.51,105.59,10100.0,102.8068,102.9235,102.5832,102.6609,10100.0
2014-08-06 13:10:00,105.63,105.71,105.46,105.49,18300.0,102.6998,102.7776,102.5345,102.5637,18300.0
2014-08-06 13:20:00,105.48,105.65,105.34,105.42,22800.0,102.554,102.7193,102.4179,102.4957,22800.0
2014-08-06 13:30:00,105.4,105.5,105.28,105.5,7000.0,102.4762,102.5734,102.3595,102.5734,7000.0
2014-08-06 13:40:00,105.5,105.5,105.27,105.36,16100.0,102.5734,102.5734,102.3498,102.4373,16100.0
2014-08-06 13:50:00,105.29,105.3,105.02,105.04,10000.0,102.3693,102.379,102.1068,102.1262,10000.0
2014-08-06 14:00:00,105.0,105.07,104.89,104.9,13800.0,102.0873,102.1554,101.9804,101.9901,13800.0
2014-08-06 14:10:00,104.91,104.91,104.67,104.86,20600.0,101.9998,101.9998,101.7665,101.9512,20600.0
2014-08-06 14:20:00,104.82,105.12,104.73,105.03,15700.0,101.9123,102.204,101.8248,102.1165,15700.0
2014-08-06 14:30:00,105.07,105.09,104.85,105.09,18200.0,102.1554,102.1748,101.9415,102.1748,18200.0
2014-08-06 14:40:00,105.09,105.25,105.01,105.2,6000.0,102.1748,102.3304,102.097,102.2818,6000.0
2014-08-06 14:50:00,105.25,105.33,105.09,105.11,8200.0,102.3304,102.4082,102.1748,102.1943,8200.0
2014-08-06 15:00:00,105.11,105.52,105.11,105.41,18200.0,102.1943,102.5929,102.1943,102.4859,18200.0
2014-08-06 15:10:00,105.33,105.43,105.13,105.39,14200.0,102.4082,102.5054,102.2137,102.4665,14200.0
2014-08-06 15:20:00,105.39,105.54,105.31,105.33,15200.0,102.4665,102.6123,102.3887,102.4082,15200.0
2014-08-06 15:30:00,105.34,105.34,105.16,105.33,22500.0,102.4179,102.4179,102.2429,102.4082,22500.0
2014-08-06 15:40:00,105.29,105.43,105.26,105.28,28100.0,102.3693,102.5054,102.3401,102.3595,28100.0
2014-08-06 15:50:00,105.28,105.51,105.28,105.44,76900.0,102.3595,102.5832,102.3595,102.5151,76900.0
2014-08-07 09:30:00,106.43,106.78,105.96,106.3,52900.0,103.4776,103.8179,103.0207,103.3512,52900.0
2014-08-07 09:40:00,106.33,106.47,105.71,105.71,21500.0,103.3804,103.5165,102.7776,102.7776,21500.0
2014-08-07 09:50:00,105.84,106.35,105.8,106.32,29100.0,102.904,103.3999,102.8651,103.3707,29100.0
2014-08-07 10:00:00,106.27,107.38,106.27,107.37,108700.0,103.3221,104.4013,103.3221,104.3916,108700.0
2014-08-07 10:10:00,107.35,108.19,107.35,108.05,78700.0,104.3721,105.1888,104.3721,105.0527,78700.0
2014-08-07 10:20:00,108.08,108.3,107.57,107.73,65800.0,105.0819,105.2958,104.586,104.7416,65800.0
2014-08-07 10:30:00,107.69,108.21,107.62,108.12,41300.0,104.7027,105.2083,104.6346,105.1208,41300.0
2014-08-07 10:40:00,108.08,108.12,107.43,107.46,65000.0,105.0819,105.1208,104.4499,104.4791,65000.0
2014-08-07 10:50:00,107.46,108.0,107.3,107.55,79400.0,104.4791,105.0041,104.3235,104.5666,79400.0
2014-08-07 11:00:00,107.55,107.57,106.85,107.06,41500.0,104.5666,104.586,103.886,104.0902,41500.0
2014-08-07 11:10:00,107.09,107.11,106.56,106.73,22300.0,104.1193,104.1388,103.604,103.7693,22300.0
2014-08-07 11:20:00,106.78,107.24,106.75,107.08,33200.0,103.8179,104.2652,103.7888,104.1096,33200.0
2014-08-07 11:30:00,107.15,107.26,106.91,106.91,11300.0,104.1777,104.2846,103.9443,103.9443,11300.0
2014-08-07 11:40:00,106.88,106.91,106.42,106.62,14800.0,103.9152,103.9443,103.4679,103.6624,14800.0
2014-08-07 11:50:00,106.69,106.91,106.46,106.9,15700.0,103.7304,103.9443,103.5068,103.9346,15700.0
2014-08-07 12:00:00,106.91,106.99,106.31,106.69,65700.0,103.9443,104.0221,103.361,103.7304,65700.0
2014-08-07 12:10:00,106.65,106.82,106.24,106.24,24900.0,103.6915,103.8568,103.2929,103.2929,24900.0
2014-08-07 12:20:00,106.33,106.75,106.15,106.48,16800.0,103.3804,103.7888,103.2054,103.5263,16800.0
2014-08-07 12:30:00,106.47,106.5,106.0,106.14,18200.0,103.5165,103.5457,103.0596,103.1957,18200.0
2014-08-07 12:40:00,106.19,106.72,106.09,106.72,11100.0,103.2443,103.7596,103.1471,103.7596,11100.0
2014-08-07 12:50:00,106.73,106.96,106.6,106.68,21000.0,103.7693,103.9929,103.6429,103.7207,21000.0
2014-08-07 13:00:00,106.65,106.93,106.62,106.91,53400.0,103.6915,103.9638,103.6624,103.9443,53400.0
2014-08-07 13:10:00,106.91,107.02,106.71,106.71,22300.0,103.9443,104.0513,103.7499,103.7499,22300.0
2014-08-07 13:20:00,106.7,106.76,106.36,106.41,33800.0,103.7401,103.7985,103.4096,103.4582,33800.0
2014-08-07 13:30:00,106.53,106.6,106.14,106.37,35400.0,103.5749,103.6429,103.1957,103.4193,35400.0
2014-08-07 13:40:00,106.35,106.74,106.33,106.6,14400.0,103.3999,103.779,103.3804,103.6429,14400.0
2014-08-07 13:50:00,106.6,106.6,106.21,106.36,21100.0,103.6429,103.6429,103.2637,103.4096,21100.0
2014-08-07 14:00:00,106.41,106.5,106.19,106.31,24700.0,103.4582,103.5457,103.2443,103.361,24700.0
2014-08-07 14:10:00,106.39,106.41,105.94,106.01,32600.0,103.4387,103.4582,103.0012,103.0693,32600.0
2014-08-07 14:20:00,106.06,106.11,105.86,105.98,25000.0,103.1179,103.1665,102.9235,103.0401,25000.0
2014-08-07 14:30:00,106.0,106.02,105.59,105.59,18600.0,103.0596,103.079,102.6609,102.6609,18600.0
2014-08-07 14:40:00,105.59,105.8,105.48,105.53,22900.0,102.6609,102.8651,102.554,102.6026,22900.0
2014-08-07 14:50:00,105.58,105.59,105.2,105.24,36900.0,102.6512,102.6609,102.2818,102.3206,36900.0
2014-08-07 15:00:00,105.19,105.37,105.01,105.05,31200.0,102.272,102.447,102.097,102.1359,31200.0
2014-08-07 15:10:00,105.1,105.2,104.92,105.11,35200.0,102.1845,102.2818,102.0095,102.1943,35200.0
2014-08-07 15:20:00,105.07,105.11,104.8,104.96,28700.0,102.1554,102.1943,101.8929,102.0484,28700.0
2014-08-07 15:30:00,104.95,105.29,104.92,105.25,29300.0,102.0387,102.3693,102.0095,102.3304,29300.0
2014-08-07 15:40:00,105.27,105.36,105.02,105.09,53500.0,102.3498,102.4373,102.1068,102.1748,53500.0
2014-08-07 15:50:00,105.09,105.35,105.09,105.19,90900.0,102.1748,102.4276,102.1748,102.272,90900.0
2014-08-08 09:30:00,105.25,105.75,104.83,104.85,53000.0,102.3304,102.8165,101.922,101.9415,53000.0
2014-08-08 09:40:00,104.85,104.95,104.33,104.59,28800.0,101.9415,102.0387,101.4359,101.6887,28800.0
2014-08-08 09:50:00,104.62,105.1,104.62,104.91,27700.0,101.7178,102.1845,101.7178,101.9998,27700.0
2014-08-08 10:00:00,104.92,105.24,104.63,104.93,44000.0,102.0095,102.3206,101.7276,102.0192,44000.0
2014-08-08 10:10:00,105.04,105.2,104.74,104.75,35600.0,102.1262,102.2818,101.8345,101.8442,35600.0
2014-08-08 10:20:00,104.79,104.82,104.35,104.51,32100.0,101.8831,101.9123,101.4553,101.6109,32100.0
2014-08-08 10:30:00,104.46,104.96,104.42,104.96,11600.0,101.5623,102.0484,101.5234,102.0484,11600.0
2014-08-08 10:40:00,104.9,105.28,104.9,105.04,34000.0,101.9901,102.3595,101.9901,102.1262,34000.0
2014-08-08 10:50:00,105.04,105.22,105.0,105.06,11600.0,102.1262,102.3012,102.0873,102.1456,11600.0
2014-08-08 11:00:00,105.02,105.46,105.02,105.3,20700.0,102.1068,102.5345,102.1068,102.379,20700.0
2014-08-08 11:10:00,105.35,105.61,105.31,105.6,16900.0,102.4276,102.6804,102.3887,102.6707,16900.0
2014-08-08 11:20:00,105.58,105.65,105.45,105.61,20600.0,102.6512,102.7193,102.5248,102.6804,20600.0
2014-08-08 11:30:00,105.6,105.65,105.4,105.42,22900.0,102.6707,102.7193,102.4762,102.4957,22900.0
2014-08-08 11:40:00,105.4,105.42,105.21,105.24,20700.0,102.4762,102.4957,102.2915,102.3206,20700.0
2014-08-08 11:50:00,105.21,105.46,105.16,105.34,16800.0,102.2915,102.5345,102.2429,102.4179,16800.0
2014-08-08 12:00:00,105.36,105.4,105.25,105.3,19400.0,102.4373,102.4762,102.3304,102.379,19400.0
2014-08-08 12:10:00,105.29,105.38,105.28,105.29,9900.0,102.3693,102.4568,102.3595,102.3693,9900.0
2014-08-08 12:20:00,105.25,105.47,105.2,105.2,6000.0,102.3304,102.5443,102.2818,102.2818,6000.0
2014-08-08 12:30:00,105.22,105.47,105.22,105.45,13800.0,102.3012,102.5443,102.3012,102.5248,13800.0
2014-08-08 12:40:00,105.49,105.53,105.36,105.48,10400.0,102.5637,102.6026,102.4373,102.554,10400.0
2014-08-08 12:50:00,105.43,105.54,105.38,105.46,6300.0,102.5054,102.6123,102.4568,102.5345,6300.0
2014-08-08 13:00:00,105.41,105.61,105.38,105.58,11400.0,102.4859,102.6804,102.4568,102.6512,11400.0
2014-08-08 13:10:00,105.55,105.83,105.54,105.82,14200.0,102.6221,102.8943,102.6123,102.8846,14200.0
2014-08-08 13:20:00,105.9,106.36,105.86,106.16,9800.0,102.9623,103.4096,102.9235,103.2151,9800.0
2014-08-08 13:30:00,106.12,106.18,105.93,106.09,14700.0,103.1762,103.2346,102.9915,103.1471,14700.0
2014-08-08 13:40:00,106.2,106.4,106.15,106.15,8600.0,103.254,103.4485,103.2054,103.2054,8600.0
2014-08-08 13:50:00,106.14,106.32,106.07,106.32,8500.0,103.1957,103.3707,103.1276,103.3707,8500.0
2014-08-08 14:00:00,106.27,106.38,106.2,106.22,6400.0,103.3221,103.429,103.254,103.2735,6400.0
2014-08-08 14:10:00,106.28,106.29,106.14,106.28,7100.0,103.3318,103.3415,103.1957,103.3318,7100.0
2014-08-08 14:20:00,106.29,106.71,106.22,106.66,15400.0,103.3415,103.7499,103.2735,103.7013,15400.0
2014-08-08 14:30:00,106.67,106.9,106.57,106.9,14400.0,103.711,103.9346,103.6138,103.9346,14400.0
2014-08-08 14:40:00,106.9,106.93,106.78,106.82,18600.0,103.9346,103.9638,103.8179,103.8568,18600.0
2014-08-08 14:50:00,106.81,106.88,106.69,106.71,15100.0,103.8471,103.9152,103.7304,103.7499,15100.0
2014-08-08 15:00:00,106.71,106.82,106.61,106.8,15100.0,103.7499,103.8568,103.6526,103.8374,15100.0
2014-08-08 15:10:00,106.81,106.95,106.75,106.91,21800.0,103.8471,103.9832,103.7888,103.9443,21800.0
2014-08-08 15:20:00,106.91,107.06,106.91,107.06,16700.0,103.9443,104.0902,103.9443,104.0902,16700.0
2014-08-08 15:30:00,107.06,107.08,106.94,107.06,32900.0,104.0902,104.1096,103.9735,104.0902,32900.0
2014-08-08 15:40:00,107.06,107.24,107.06,107.18,41300.0,104.0902,104.2652,104.0902,104.2068,41300.0
2014-08-08 15:50:00,107.19,107.32,107.13,107.24,88400.0,104.2166,104.343,104.1582,104.2652,88400.0
2014-08-11 09:30:00,108.43,110.08,108.33,108.73,159800.0,105.4222,107.0264,105.3249,105.7138,159800.0
2014-08-11 09:40:00,108.83,108.97,108.25,108.45,50600.0,105.8111,105.9472,105.2472,105.4416,50600.0
2014-08-11 09:50:00,108.48,109.59,108.45,109.21,55600.0,105.4708,106.55,105.4416,106.1805,55600.0
2014-08-11 10:00:00,109.38,109.45,108.9,109.29,21900.0,106.3458,106.4139,105.8791,106.2583,21900.0
2014-08-11 10:10:00,109.33,109.6,109.26,109.41,50600.0,106.2972,106.5597,106.2291,106.375,50600.0
2014-08-11 10:20:00,109.4,109.81,109.34,109.71,32600.0,106.3653,106.7639,106.3069,106.6667,32600.0
2014-08-11 10:30:00,109.78,109.78,109.6,109.74,19300.0,106.7347,106.7347,106.5597,106.6958,19300.0
2014-08-11 10:40:00,109.67,109.87,109.63,109.79,14700.0,106.6278,106.8222,106.5889,106.7444,14700.0
2014-08-11 10:50:00,109.88,109.9,109.5,109.59,31400.0,106.8319,106.8514,106.4625,106.55,31400.0
2014-08-11 11:00:00,109.5,109.78,109.39,109.72,18900.0,106.4625,106.7347,106.3555,106.6764,18900.0
2014-08-11 11:10:00,109.65,110.31,109.63,110.23,37000.0,106.6083,107.25,106.5889,107.1722,37000.0
2014-08-11 11:20:00,110.23,110.36,110.05,110.14,18600.0,107.1722,107.2986,106.9972,107.0847,18600.0
2014-08-11 11:30:00,110.18,110.23,109.62,109.62,11200.0,107.1236,107.1722,106.5791,106.5791,11200.0
2014-08-11 11:40:00,109.65,109.88,109.56,109.87,12800.0,106.6083,106.8319,106.5208,106.8222,12800.0
2014-08-11 11:50:00,109.9,110.09,109.78,110.06,16000.0,106.8514,107.0361,106.7347,107.0069,16000.0
2014-08-11 12:00:00,110.11,110.15,109.75,109.8,17200.0,107.0556,107.0944,106.7055,106.7542,17200.0
2014-08-11 12:10:00,109.76,110.0,109.76,109.97,11500.0,106.7153,106.9486,106.7153,106.9194,11500.0
2014-08-11 12:20:00,109.94,110.16,109.94,110.05,9900.0,106.8903,107.1042,106.8903,106.9972,9900.0
2014-08-11 12:30:00,110.0,110.08,109.9,109.96,6100.0,106.9486,107.0264,106.8514,106.9097,6100.0
2014-08-11 12:40:00,109.96,110.04,109.75,109.76,8500.0,106.9097,106.9875,106.7055,106.7153,8500.0
2014-08-11 12:50:00,109.8,109.89,109.73,109.73,12500.0,106.7542,106.8417,106.6861,106.6861,12500.0
2014-08-11 13:00:00,109.71,109.93,109.71,109.87,12200.0,106.6667,106.8805,106.6667,106.8222,12200.0
2014-08-11 13:10:00,109.93,110.07,109.89,110.02,16200.0,106.8805,107.0167,106.8417,106.9681,16200.0
2014-08-11 13:20:00,110.03,110.07,109.91,109.91,13900.0,106.9778,107.0167,106.8611,106.8611,13900.0
2014-08-11 13:30:00,109.93,110.04,109.88,109.91,22100.0,106.8805,106.9875,106.8319,106.8611,22100.0
2014-08-11 13:40:00,109.98,110.02,109.77,109.85,9400.0,106.9292,106.9681,106.725,106.8028,9400.0
2014-08-11 13:50:00,109.87,109.87,109.41,109.52,14500.0,106.8222,106.8222,106.375,106.4819,14500.0
2014-08-11 14:00:00,109.49,109.58,109.43,109.56,12100.0,106.4528,106.5403,106.3944,106.5208,12100.0
2014-08-11 14:10:00,109.58,109.6,109.41,109.58,10700.0,106.5403,106.5597,106.375,106.5403,10700.0
2014-08-11 14:20:00,109.57,109.61,109.46,109.59,7900.0,106.5305,106.5694,106.4236,106.55,7900.0
2014-08-11 14:30:00,109.5,109.51,109.27,109.42,16000.0,106.4625,106.4722,106.2389,106.3847,16000.0
2014-08-11 14:40:00,109.39,109.42,109.24,109.3,14600.0,106.3555,106.3847,106.2097,106.268,14600.0
2014-08-11 14:50:00,109.24,109.24,109.08,109.1,12300.0,106.2097,106.2097,106.0541,106.0736,12300.0
2014-08-11 15:00:00,109.1,109.51,109.1,109.41,17800.0,106.0736,106.4722,106.0736,106.375,17800.0
2014-08-11 15:10:00,109.42,109.59,109.39,109.52,17600.0,106.3847,106.55,106.3555,106.4819,17600.0
2014-08-11 15:20:00,109.5,109.57,109.46,109.5,15700.0,106.4625,106.5305,106.4236,106.4625,15700.0
2014-08-11 15:30:00,109.47,109.5,109.39,109.41,20800.0,106.4333,106.4625,106.3555,106.375,20800.0
2014-08-11 15:40:00,109.41,109.41,109.15,109.24,31600.0,106.375,106.375,106.1222,106.2097,31600.0
2014-08-11 15:50:00,109.24,109.51,109.24,109.4,74100.0,106.2097,106.4722,106.2097,106.3653,74100.0
2014-08-12 09:30:00,109.24,109.89,108.85,109.88,50800.0,106.2097,106.8417,105.8305,106.8319,50800.0
2014-08-12 09:40:00,109.98,110.17,109.87,109.94,60500.0,106.9292,107.1139,106.8222,106.8903,60500.0
2014-08-12 09:50:00,110.01,110.17,109.63,109.86,28600.0,106.9583,107.1139,106.5889,106.8125,28600.0
2014-08-12 10:00:00,109.82,110.13,109.56,109.85,40700.0,106.7736,107.075,106.5208,106.8028,40700.0
2014-08-12 10:10:00,109.82,110.06,109.74,109.91,28100.0,106.7736,107.0069,106.6958,106.8611,28100.0
2014-08-12 10:20:00,109.88,110.04,109.79,109.87,30200.0,106.8319,106.9875,106.7444,106.8222,30200.0
2014-08-12 10:30:00,109.84,109.87,109.54,109.58,10000.0,106.793,106.8222,106.5014,106.5403,10000.0
2014-08-12 10:40:00,109.56,109.78,109.28,109.41,19500.0,106.5208,106.7347,106.2486,106.375,19500.0
2014-08-12 10:50:00,109.26,109.47,109.18,109.27,16400.0,106.2291,106.4333,106.1514,106.2389,16400.0
2014-08-12 11:00:00,109.2,109.23,108.73,108.78,10600.0,106.1708,106.2,105.7138,105.7625,10600.0
2014-08-12 11:10:00,108.82,109.15,108.82,109.15,9000.0,105.8013,106.1222,105.8013,106.1222,9000.0
2014-08-12 11:20:00,109.18,109.3,109.0,109.19,16800.0,106.1514,106.268,105.9763,106.1611,16800.0
2014-08-12 11:30:00,109.18,109.52,109.07,109.52,14900.0,106.1514,106.4819,106.0444,106.4819,14900.0
2014-08-12 11:40:00,109.46,109.49,109.2,109.36,9900.0,106.4236,106.4528,106.1708,106.3264,9900.0
2014-08-12 11:50:00,109.36,109.55,109.3,109.35,9900.0,106.3264,106.5111,106.268,106.3166,9900.0
2014-08-12 12:00:00,109.32,109.49,109.14,109.45,5800.0,106.2875,106.4528,106.1125,106.4139,5800.0
2014-08-12 12:10:00,109.42,109.66,109.33,109.4,11800.0,106.3847,106.618,106.2972,106.3653,11800.0
2014-08-12 12:20:00,109.37,109.45,109.19,109.28,12100.0,106.3361,106.4139,106.1611,106.2486,12100.0
2014-08-12 12:30:00,109.27,109.49,109.27,109.45,5600.0,106.2389,106.4528,106.2389,106.4139,5600.0
2014-08-12 12:40:00,109.47,109.64,109.42,109.44,5500.0,106.4333,106.5986,106.3847,106.4041,5500.0
2014-08-12 12:50:00,109.44,109.66,109.35,109.48,6300.0,106.4041,106.618,106.3166,106.443,6300.0
2014-08-12 13:00:00,109.48,109.65,109.42,109.61,7900.0,106.443,106.6083,106.3847,106.5694,7900.0
2014-08-12 13:10:00,109.63,109.7,109.44,109.66,14700.0,106.5889,106.6569,106.4041,106.618,14700.0
2014-08-12 13:20:00,109.66,109.75,109.5,109.62,10100.0,106.618,106.7055,106.4625,106.5791,10100.0
2014-08-12 13:30:00,109.61,109.63,109.43,109.47,12200.0,106.5694,106.5889,106.3944,106.4333,12200.0
2014-08-12 13:40:00,109.47,109.51,109.37,109.37,4400.0,106.4333,106.4722,106.3361,106.3361,4400.0
2014-08-12 13:50:00,109.34,109.49,109.29,109.38,4300.0,106.3069,106.4528,106.2583,106.3458,4300.0
2014-08-12 14:00:00,109.35,109.37,109.0,109.0,7700.0,106.3166,106.3361,105.9763,105.9763,7700.0
2014-08-12 14:10:00,109.01,109.04,108.78,108.87,13000.0,105.9861,106.0152,105.7625,105.85,13000.0
2014-08-12 14:20:00,108.95,109.01,108.77,108.87,11000.0,105.9277,105.9861,105.7527,105.85,11000.0
2014-08-12 14:30:00,108.85,109.05,108.73,109.01,8300.0,105.8305,106.025,105.7138,105.9861,8300.0
2014-08-12 14:40:00,109.01,109.17,108.96,109.04,10300.0,105.9861,106.1416,105.9375,106.0152,10300.0
2014-08-12 14:50:00,109.08,109.13,108.96,108.97,8200.0,106.0541,106.1027,105.9375,105.9472,8200.0
2014-08-12 15:00:00,109.0,109.15,109.0,109.15,7300.0,105.9763,106.1222,105.9763,106.1222,7300.0
2014-08-12 15:10:00,109.16,109.24,109.1,109.14,14200.0,106.1319,106.2097,106.0736,106.1125,14200.0
2014-08-12 15:20:00,109.16,109.33,109.13,109.26,14400.0,106.1319,106.2972,106.1027,106.2291,14400.0
2014-08-12 15:30:00,109.26,109.42,109.26,109.42,19200.0,106.2291,106.3847,106.2291,106.3847,19200.0
2014-08-12 15:40:00,109.43,109.7,109.43,109.62,34100.0,106.3944,106.6569,106.3944,106.5791,34100.0
2014-08-12 15:50:00,109.63,109.68,109.58,109.61,56900.0,106.5889,106.6375,106.5403,106.5694,56900.0
2014-08-13 09:30:00,110.5,110.54,109.8,109.9,32800.0,107.4347,107.4736,106.7542,106.8514,32800.0
2014-08-13 09:40:00,109.84,110.25,109.77,110.17,23000.0,106.793,107.1917,106.725,107.1139,23000.0
2014-08-13 09:50:00,110.07,110.28,109.95,109.95,19500.0,107.0167,107.2208,106.9,106.9,19500.0
2014-08-13 10:00:00,110.05,110.75,110.01,110.65,21100.0,106.9972,107.6778,106.9583,107.5806,21100.0
2014-08-13 10:10:00,110.62,110.64,110.21,110.49,23700.0,107.5514,107.5709,107.1528,107.425,23700.0
2014-08-13 10:20:00,110.5,110.95,110.5,110.83,31700.0,107.4347,107.8723,107.4347,107.7556,31700.0
2014-08-13 10:30:00,110.82,110.93,110.61,110.93,13300.0,107.7459,107.8528,107.5417,107.8528,13300.0
2014-08-13 10:40:00,110.97,111.2,110.83,111.2,24900.0,107.8917,108.1153,107.7556,108.1153,24900.0
2014-08-13 10:50:00,111.22,111.56,111.21,111.44,25100.0,108.1348,108.4653,108.125,108.3487,25100.0
2014-08-13 11:00:00,111.47,111.59,111.4,111.41,23300.0,108.3778,108.4945,108.3098,108.3195,23300.0
2014-08-13 11:10:00,111.39,111.68,111.14,111.18,21600.0,108.3,108.582,108.057,108.0959,21600.0
2014-08-13 11:20:00,111.18,111.45,111.15,111.4,13300.0,108.0959,108.3584,108.0667,108.3098,13300.0
2014-08-13 11:30:00,111.42,111.47,111.27,111.27,10900.0,108.3292,108.3778,108.1834,108.1834,10900.0
2014-08-13 11:40:00,111.22,111.55,111.17,111.41,18100.0,108.1348,108.4556,108.0862,108.3195,18100.0
2014-08-13 11:50:00,111.4,111.41,111.22,111.28,9100.0,108.3098,108.3195,108.1348,108.1931,9100.0
2014-08-13 12:00:00,111.26,111.34,111.01,111.09,9400.0,108.1737,108.2514,107.9306,108.0084,9400.0
2014-08-13 12:10:00,111.14,111.14,110.92,110.99,6400.0,108.057,108.057,107.8431,107.9111,6400.0
2014-08-13 12:20:00,110.92,111.08,110.88,111.06,24500.0,107.8431,107.9986,107.8042,107.9792,24500.0
2014-08-13 12:30:00,111.06,111.06,110.94,110.96,9700.0,107.9792,107.9792,107.8625,107.882,9700.0
2014-08-13 12:40:00,110.95,111.09,110.94,111.08,23600.0,107.8723,108.0084,107.8625,107.9986,23600.0
2014-08-13 12:50:00,111.04,111.22,110.97,111.01,10600.0,107.9598,108.1348,107.8917,107.9306,10600.0
2014-08-13 13:00:00,111.02,111.18,110.94,110.94,22100.0,107.9403,108.0959,107.8625,107.8625,22100.0
2014-08-13 13:10:00,110.93,111.11,110.93,111.0,8100.0,107.8528,108.0278,107.8528,107.9209,8100.0
2014-08-13 13:20:00,111.0,111.03,110.91,111.01,9600.0,107.9209,107.95,107.8334,107.9306,9600.0
2014-08-13 13:30:00,111.04,111.29,111.03,111.25,15300.0,107.9598,108.2028,107.95,108.1639,15300.0
2014-08-13 13:40:00,111.2,111.23,111.17,111.2,9100.0,108.1153,108.1445,108.0862,108.1153,9100.0
2014-08-13 13:50:00,111.2,111.21,110.88,110.94,15700.0,108.1153,108.125,107.8042,107.8625,15700.0
2014-08-13 14:00:00,110.89,111.0,110.59,110.65,11900.0,107.8139,107.9209,107.5222,107.5806,11900.0
2014-08-13 14:10:00,110.68,110.92,110.65,110.88,14500.0,107.6097,107.8431,107.5806,107.8042,14500.0
2014-08-13 14:20:00,110.88,111.03,110.83,110.9,11500.0,107.8042,107.95,107.7556,107.8236,11500.0
2014-08-13 14:30:00,110.87,110.99,110.87,110.89,12800.0,107.7945,107.9111,107.7945,107.8139,12800.0
2014-08-13 14:40:00,110.9,110.9,110.72,110.8,21900.0,107.8236,107.8236,107.6486,107.7264,21900.0
2014-08-13 14:50:00,110.77,110.94,110.77,110.84,23500.0,107.6972,107.8625,107.6972,107.7653,23500.0
2014-08-13 15:00:00,110.88,110.97,110.84,110.88,14900.0,107.8042,107.8917,107.7653,107.8042,14900.0
2014-08-13 15:10:00,110.9,110.92,110.77,110.79,37200.0,107.8236,107.8431,107.6972,107.7167,37200.0
2014-08-13 15:20:00,110.78,110.82,110.68,110.68,22400.0,107.707,107.7459,107.6097,107.6097,22400.0
2014-08-13 15:30:00,110.67,110.67,110.55,110.65,23300.0,107.6,107.6,107.4834,107.5806,23300.0
2014-08-13 15:40:00,110.63,110.89,110.59,110.75,48700.0,107.5611,107.8139,107.5222,107.6778,48700.0
2014-08-13 15:50:00,110.75,110.84,110.71,110.83,77300.0,107.6778,107.7653,107.6389,107.7556,77300.0
2014-08-14 09:30:00,111.45,111.97,111.2,111.9,33700.0,108.3584,108.864,108.1153,108.7959,33700.0
2014-08-14 09:40:00,111.77,111.88,111.18,111.18,14200.0,108.6695,108.7765,108.0959,108.0959,14200.0
2014-08-14 09:50:00,111.28,111.67,111.24,111.62,18500.0,108.1931,108.5723,108.1542,108.5237,18500.0
2014-08-14 10:00:00,111.6,111.72,111.35,111.52,11300.0,108.5042,108.6209,108.2612,108.4264,11300.0
2014-08-14 10:10:00,111.58,111.61,111.17,111.56,35700.0,108.4848,108.5139,108.0862,108.4653,35700.0
2014-08-14 10:20:00,111.56,111.99,111.56,111.8,58900.0,108.4653,108.8834,108.4653,108.6987,58900.0
2014-08-14 10:30:00,111.86,112.04,111.86,111.96,13200.0,108.757,108.932,108.757,108.8542,13200.0
2014-08-14 10:40:00,111.92,112.04,111.73,111.74,28900.0,108.8153,108.932,108.6306,108.6403,28900.0
2014-08-14 10:50:00,111.78,111.87,111.69,111.79,12800.0,108.6792,108.7667,108.5917,108.689,12800.0
2014-08-14 11:00:00,111.78,111.97,111.76,111.96,17100.0,108.6792,108.864,108.6598,108.8542,17100.0
2014-08-14 11:10:00,111.96,112.0,111.84,111.88,11200.0,108.8542,108.8931,108.7376,108.7765,11200.0
2014-08-14 11:20:00,111.92,112.03,111.8,111.8,14000.0,108.8153,108.9223,108.6987,108.6987,14000.0
2014-08-14 11:30:00,111.83,111.86,111.69,111.69,26400.0,108.7278,108.757,108.5917,108.5917,26400.0
2014-08-14 11:40:00,111.66,111.79,111.65,111.76,44000.0,108.5626,108.689,108.5528,108.6598,44000.0
2014-08-14 11:50:00,111.78,111.91,111.71,111.91,6300.0,108.6792,108.8056,108.6112,108.8056,6300.0
2014-08-14 12:00:00,111.89,112.0,111.88,111.95,17600.0,108.7862,108.8931,108.7765,108.8445,17600.0
2014-08-14 12:10:00,111.91,112.09,111.9,112.07,18000.0,108.8056,108.9806,108.7959,108.9612,18000.0
2014-08-14 12:20:00,112.06,112.07,111.91,112.0,10500.0,108.9515,108.9612,108.8056,108.8931,10500.0
2014-08-14 12:30:00,112.0,112.0,111.9,111.97,3600.0,108.8931,108.8931,108.7959,108.864,3600.0
2014-08-14 12:40:00,111.98,112.0,111.94,111.97,6900.0,108.8737,108.8931,108.8348,108.864,6900.0
2014-08-14 12:50:00,111.97,112.04,111.96,112.02,14200.0,108.864,108.932,108.8542,108.9126,14200.0
2014-08-14 13:00:00,112.0,112.04,111.63,111.66,27000.0,108.8931,108.932,108.5334,108.5626,27000.0
2014-08-14 13:10:00,111.65,111.76,111.65,111.68,23400.0,108.5528,108.6598,108.5528,108.582,23400.0
2014-08-14 13:20:00,111.72,111.77,111.61,111.64,7500.0,108.6209,108.6695,108.5139,108.5431,7500.0
2014-08-14 13:30:00,111.65,111.72,111.56,111.69,12200.0,108.5528,108.6209,108.4653,108.5917,12200.0
2014-08-14 13:40:00,111.71,111.81,111.69,111.79,7600.0,108.6112,108.7084,108.5917,108.689,7600.0
2014-08-14 13:50:00,111.77,111.9,111.72,111.8,23200.0,108.6695,108.7959,108.6209,108.6987,23200.0
2014-08-14 14:00:00,111.82,111.89,111.73,111.73,21400.0,108.7181,108.7862,108.6306,108.6306,21400.0
2014-08-14 14:10:00,111.72,111.98,111.72,111.84,32400.0,108.6209,108.8737,108.6209,108.7376,32400.0
2014-08-14 14:20:00,111.85,111.94,111.8,111.92,8100.0,108.7473,108.8348,108.6987,108.8153,8100.0
2014-08-14 14:30:00,111.94,111.98,111.84,111.84,18200.0,108.8348,108.8737,108.7376,108.7376,18200.0
2014-08-14 14:40:00,111.87,112.01,111.83,111.87,48200.0,108.7667,108.9029,108.7278,108.7667,48200.0
2014-08-14 14:50:00,111.97,111.98,111.8,111.87,24000.0,108.864,108.8737,108.6987,108.7667,24000.0
2014-08-14 15:00:00,111.88,111.95,111.55,111.6,50600.0,108.7765,108.8445,108.4556,108.5042,50600.0
2014-08-14 15:10:00,111.6,111.7,111.59,111.7,34700.0,108.5042,108.6014,108.4945,108.6014,34700.0
2014-08-14 15:20:00,111.7,111.71,111.51,111.51,12700.0,108.6014,108.6112,108.4167,108.4167,12700.0
2014-08-14 15:30:00,111.49,111.57,111.45,111.52,21000.0,108.3973,108.4751,108.3584,108.4264,21000.0
2014-08-14 15:40:00,111.5,111.58,111.46,111.48,25900.0,108.407,108.4848,108.3681,108.3876,25900.0
2014-08-14 15:50:00,111.49,111.68,111.43,111.57,90800.0,108.3973,108.582,108.3389,108.4751,90800.0
2014-08-15 09:30:00,112.15,112.47,111.85,111.85,41700.0,109.039,109.3501,108.7473,108.7473,41700.0
2014-08-15 09:40:00,111.76,111.85,111.45,111.46,45500.0,108.6598,108.7473,108.3584,108.3681,45500.0
2014-08-15 09:50:00,111.52,111.75,111.44,111.65,15100.0,108.4264,108.6501,108.3487,108.5528,15100.0
2014-08-15 10:00:00,111.6,111.87,111.6,111.77,18200.0,108.5042,108.7667,108.5042,108.6695,18200.0
2014-08-15 10:10:00,111.77,111.86,111.5,111.72,12400.0,108.6695,108.757,108.407,108.6209,12400.0
2014-08-15 10:20:00,111.75,111.88,111.63,111.86,9300.0,108.6501,108.7765,108.5334,108.757,9300.0
2014-08-15 10:30:00,111.84,112.0,111.78,111.98,27100.0,108.7376,108.8931,108.6792,108.8737,27100.0
2014-08-15 10:40:00,112.0,112.0,111.3,111.51,29400.0,108.8931,108.8931,108.2125,108.4167,29400.0
2014-08-15 10:50:00,111.45,111.54,110.32,110.76,42900.0,108.3584,108.4459,107.2597,107.6875,42900.0
2014-08-15 11:00:00,110.8,110.87,110.49,110.85,26000.0,107.7264,107.7945,107.425,107.775,26000.0
2014-08-15 11:10:00,110.83,111.2,110.6,110.69,19800.0,107.7556,108.1153,107.532,107.6195,19800.0
2014-08-15 11:20:00,110.61,110.94,110.6,110.7,21400.0,107.5417,107.8625,107.532,107.6292,21400.0
2014-08-15 11:30:00,110.75,110.79,110.43,110.7,11600.0,107.6778,107.7167,107.3667,107.6292,11600.0
2014-08-15 11:40:00,110.61,110.72,110.49,110.49,7700.0,107.5417,107.6486,107.425,107.425,7700.0
2014-08-15 11:50:00,110.49,110.52,109.5,110.12,40200.0,107.425,107.4542,106.4625,107.0653,40200.0
2014-08-15 12:00:00,110.12,110.54,109.8,110.4,28500.0,107.0653,107.4736,106.7542,107.3375,28500.0
2014-08-15 12:10:00,110.43,110.55,110.24,110.48,16800.0,107.3667,107.4834,107.1819,107.4153,16800.0
2014-08-15 12:20:00,110.4,110.74,110.34,110.72,20700.0,107.3375,107.6681,107.2792,107.6486,20700.0
2014-08-15 12:30:00,110.76,110.93,110.65,110.84,17300.0,107.6875,107.8528,107.5806,107.7653,17300.0
2014-08-15 12:40:00,110.87,111.12,110.87,110.92,15700.0,107.7945,108.0375,107.7945,107.8431,15700.0
2014-08-15 12:50:00,110.9,111.0,110.81,110.86,11400.0,107.8236,107.9209,107.7361,107.7848,11400.0
2014-08-15 13:00:00,110.85,110.88,110.68,110.88,15900.0,107.775,107.8042,107.6097,107.8042,15900.0
2014-08-15 13:10:00,110.91,111.19,110.86,111.16,21600.0,107.8334,108.1056,107.7848,108.0764,21600.0
2014-08-15 13:20:00,111.16,111.19,111.0,111.16,19600.0,108.0764,108.1056,107.9209,108.0764,19600.0
2014-08-15 13:30:00,111.14,111.36,111.07,111.36,22000.0,108.057,108.2709,107.9889,108.2709,22000.0
2014-08-15 13:40:00,111.36,111.63,111.36,111.53,35600.0,108.2709,108.5334,108.2709,108.4362,35600.0
2014-08-15 13:50:00,111.56,111.59,111.12,111.18,9100.0,108.4653,108.4945,108.0375,108.0959,9100.0
2014-08-15 14:00:00,111.18,111.39,111.18,111.27,7700.0,108.0959,108.3,108.0959,108.1834,7700.0
2014-08-15 14:10:00,111.25,111.34,111.09,111.15,11700.0,108.1639,108.2514,108.0084,108.0667,11700.0
2014-08-15 14:20:00,111.21,111.75,111.21,111.72,15900.0,108.125,108.6501,108.125,108.6209,15900.0
2014-08-15 14:30:00,111.75,111.8,111.48,111.48,16700.0,108.6501,108.6987,108.3876,108.3876,16700.0
2014-08-15 14:40:00,111.54,111.83,111.51,111.65,13600.0,108.4459,108.7278,108.4167,108.5528,13600.0
2014-08-15 14:50:00,111.62,111.65,111.4,111.43,11200.0,108.5237,108.5528,108.3098,108.3389,11200.0
2014-08-15 15:00:00,111.45,111.71,111.45,111.67,15100.0,108.3584,108.6112,108.3584,108.5723,15100.0
2014-08-15 15:10:00,111.66,111.72,111.58,111.65,13200.0,108.5626,108.6209,108.4848,108.5528,13200.0
2014-08-15 15:20:00,111.65,111.73,111.57,111.66,14300.0,108.5528,108.6306,108.4751,108.5626,14300.0
2014-08-15 15:30:00,111.64,111.68,111.58,111.67,24400.0,108.5431,108.582,108.4848,108.5723,24400.0
2014-08-15 15:40:00,111.68,111.73,111.55,111.63,29200.0,108.582,108.6306,108.4556,108.5334,29200.0
2014-08-15 15:50:00,111.63,111.75,111.63,111.7,57500.0,108.5334,108.6501,108.5334,108.6014,57500.0
2014-08-18 09:30:00,112.64,113.2,112.64,113.0,44600.0,109.5154,110.0598,109.5154,109.8654,44600.0
2014-08-18 09:40:00,112.92,112.92,112.41,112.6,31400.0,109.7876,109.7876,109.2918,109.4765,31400.0
2014-08-18 09:50:00,112.57,113.25,112.39,112.93,55300.0,109.4473,110.1085,109.2723,109.7973,55300.0
2014-08-18 10:00:00,112.99,113.27,112.85,112.88,17300.0,109.8557,110.1279,109.7195,109.7487,17300.0
2014-08-18 10:10:00,112.91,113.3,112.87,113.16,16600.0,109.7779,110.1571,109.739,110.0209,16600.0
2014-08-18 10:20:00,113.15,113.47,113.15,113.21,20500.0,110.0112,110.3223,110.0112,110.0696,20500.0
2014-08-18 10:30:00,113.33,113.6,113.32,113.48,17300.0,110.1862,110.4487,110.1765,110.3321,17300.0
2014-08-18 10:40:00,113.48,113.58,113.37,113.49,19900.0,110.3321,110.4293,110.2251,110.3418,19900.0
2014-08-18 10:50:00,113.55,113.77,113.46,113.73,19400.0,110.4001,110.614,110.3126,110.5751,19400.0
2014-08-18 11:00:00,113.77,113.8,113.55,113.59,13400.0,110.614,110.6432,110.4001,110.439,13400.0
2014-08-18 11:10:00,113.59,113.81,113.54,113.77,12400.0,110.439,110.6529,110.3904,110.614,12400.0
2014-08-18 11:20:00,113.79,114.12,113.77,114.08,20900.0,110.6335,110.9543,110.614,110.9154,20900.0
2014-08-18 11:30:00,114.13,114.2,113.79,113.89,39500.0,110.964,111.0321,110.6335,110.7307,39500.0
2014-08-18 11:40:00,113.85,113.92,113.72,113.9,22000.0,110.6918,110.7599,110.5654,110.7404,22000.0
2014-08-18 11:50:00,113.92,114.16,113.89,114.16,27900.0,110.7599,110.9932,110.7307,110.9932,27900.0
2014-08-18 12:00:00,114.17,114.3,114.14,114.26,8200.0,111.0029,111.1293,110.9738,111.0904,8200.0
2014-08-18 12:10:00,114.25,114.39,114.1,114.11,14300.0,111.0807,111.2168,110.9349,110.9446,14300.0
2014-08-18 12:20:00,114.12,114.18,114.04,114.17,5900.0,110.9543,111.0127,110.8765,111.0029,5900.0
2014-08-18 12:30:00,114.15,114.2,114.0,114.02,25800.0,110.9835,111.0321,110.8376,110.8571,25800.0
2014-08-18 12:40:00,114.01,114.03,113.78,113.98,14100.0,110.8474,110.8668,110.6238,110.8182,14100.0
2014-08-18 12:50:00,113.97,114.03,113.92,113.92,2600.0,110.8085,110.8668,110.7599,110.7599,2600.0
2014-08-18 13:00:00,113.94,113.95,113.77,113.91,5800.0,110.7793,110.789,110.614,110.7501,5800.0
2014-08-18 13:10:00,113.95,113.95,113.85,113.95,5500.0,110.789,110.789,110.6918,110.789,5500.0
2014-08-18 13:20:00,113.96,114.02,113.86,114.02,5800.0,110.7988,110.8571,110.7015,110.8571,5800.0
2014-08-18 13:30:00,114.02,114.11,113.92,113.97,12100.0,110.8571,110.9446,110.7599,110.8085,12100.0
2014-08-18 13:40:00,114.01,114.08,113.99,114.02,9800.0,110.8474,110.9154,110.8279,110.8571,9800.0
2014-08-18 13:50:00,114.03,114.08,113.84,114.0,10700.0,110.8668,110.9154,110.6821,110.8376,10700.0
2014-08-18 14:00:00,114.01,114.17,113.99,114.15,13400.0,110.8474,111.0029,110.8279,110.9835,13400.0
2014-08-18 14:10:00,114.14,114.23,114.14,114.21,7900.0,110.9738,111.0613,110.9738,111.0418,7900.0
2014-08-18 14:20:00,114.21,114.33,114.19,114.22,21100.0,111.0418,111.1585,111.0224,111.0515,21100.0
2014-08-18 14:30:00,114.22,114.22,114.09,114.12,9700.0,111.0515,111.0515,110.9252,110.9543,9700.0
2014-08-18 14:40:00,114.13,114.16,114.08,114.11,9900.0,110.964,110.9932,110.9154,110.9446,9900.0
2014-08-18 14:50:00,114.13,114.19,114.08,114.17,15100.0,110.964,111.0224,110.9154,111.0029,15100.0
2014-08-18 15:00:00,114.17,114.35,114.16,114.33,14100.0,111.0029,111.1779,110.9932,111.1585,14100.0
2014-08-18 15:10:00,114.35,114.46,114.17,114.18,55200.0,111.1779,111.2849,111.0029,111.0127,55200.0
2014-08-18 15:20:00,114.2,114.28,114.12,114.25,21500.0,111.0321,111.1099,110.9543,111.0807,21500.0
2014-08-18 15:30:00,114.24,114.38,114.23,114.33,23000.0,111.071,111.2071,111.0613,111.1585,23000.0
2014-08-18 15:40:00,114.32,114.32,114.13,114.13,36700.0,111.1488,111.1488,110.964,110.964,36700.0
2014-08-18 15:50:00,114.15,114.3,114.11,114.3,97700.0,110.9835,111.1293,110.9446,111.1293,97700.0
2014-08-19 09:30:00,114.9,115.92,114.67,115.6,58300.0,111.7127,112.7044,111.4891,112.3933,58300.0
2014-08-19 09:40:00,115.66,116.2,115.58,116.2,32200.0,112.4516,112.9766,112.3738,112.9766,32200.0
2014-08-19 09:50:00,116.23,116.63,115.9,116.09,43200.0,113.0058,113.3947,112.6849,112.8697,43200.0
2014-08-19 10:00:00,116.14,116.14,115.4,115.77,39300.0,112.9183,112.9183,112.1988,112.5585,39300.0
2014-08-19 10:10:00,115.85,116.09,115.77,115.9,46100.0,112.6363,112.8697,112.5585,112.6849,46100.0
2014-08-19 10:20:00,115.88,115.92,115.72,115.83,21300.0,112.6655,112.7044,112.5099,112.6169,21300.0
2014-08-19 10:30:00,115.84,115.91,115.58,115.84,24100.0,112.6266,112.6947,112.3738,112.6266,24100.0
2014-08-19 10:40:00,115.83,116.08,115.8,116.0,24400.0,112.6169,112.8599,112.5877,112.7822,24400.0
2014-08-19 10:50:00,115.99,116.03,115.78,115.88,19500.0,112.7724,112.8113,112.5683,112.6655,19500.0
2014-08-19 11:00:00,115.87,115.91,115.32,115.36,21200.0,112.6558,112.6947,112.121,112.1599,21200.0
2014-08-19 11:10:00,115.34,115.42,115.31,115.32,12500.0,112.1405,112.2183,112.1113,112.121,12500.0
2014-08-19 11:20:00,115.32,115.45,115.23,115.44,16000.0,112.121,112.2474,112.0335,112.2377,16000.0
2014-08-19 11:30:00,115.46,115.52,115.44,115.44,13200.0,112.2571,112.3155,112.2377,112.2377,13200.0
2014-08-19 11:40:00,115.46,115.46,115.23,115.24,13200.0,112.2571,112.2571,112.0335,112.0433,13200.0
2014-08-19 11:50:00,115.24,115.32,115.0,115.3,26000.0,112.0433,112.121,111.8099,112.1016,26000.0
2014-08-19 12:00:00,115.31,115.37,115.1,115.11,28200.0,112.1113,112.1696,111.9071,111.9169,28200.0
2014-08-19 12:10:00,115.15,115.39,115.13,115.2,16800.0,111.9557,112.1891,111.9363,112.0044,16800.0
2014-08-19 12:20:00,115.2,115.49,115.19,115.46,12300.0,112.0044,112.2863,111.9946,112.2571,12300.0
2014-08-19 12:30:00,115.45,115.46,115.1,115.11,9600.0,112.2474,112.2571,111.9071,111.9169,9600.0
2014-08-19 12:40:00,115.12,115.28,115.11,115.28,5100.0,111.9266,112.0821,111.9169,112.0821,5100.0
2014-08-19 12:50:00,115.23,115.28,115.18,115.22,27700.0,112.0335,112.0821,111.9849,112.0238,27700.0
2014-08-19 13:00:00,115.22,115.22,114.95,115.11,29200.0,112.0238,112.0238,111.7613,111.9169,29200.0
2014-08-19 13:10:00,115.05,115.05,114.86,114.94,8800.0,111.8585,111.8585,111.6738,111.7516,8800.0
2014-08-19 13:20:00,114.91,114.99,114.84,114.94,11200.0,111.7224,111.8002,111.6543,111.7516,11200.0
2014-08-19 13:30:00,114.92,115.01,114.92,114.98,8600.0,111.7321,111.8196,111.7321,111.7905,8600.0
2014-08-19 13:40:00,114.96,114.97,114.83,114.87,6600.0,111.771,111.7807,111.6446,111.6835,6600.0
2014-08-19 13:50:00,114.88,115.03,114.84,115.03,12100.0,111.6932,111.8391,111.6543,111.8391,12100.0
2014-08-19 14:00:00,115.04,115.05,114.88,114.9,6400.0,111.8488,111.8585,111.6932,111.7127,6400.0
2014-08-19 14:10:00,114.85,114.93,114.79,114.91,11000.0,111.6641,111.7418,111.6057,111.7224,11000.0
2014-08-19 14:20:00,114.94,115.22,114.94,115.22,8800.0,111.7516,112.0238,111.7516,112.0238,8800.0
2014-08-19 14:30:00,115.21,115.24,115.13,115.18,13700.0,112.0141,112.0433,111.9363,111.9849,13700.0
2014-08-19 14:40:00,115.18,115.2,115.09,115.13,6400.0,111.9849,112.0044,111.8974,111.9363,6400.0
2014-08-19 14:50:00,115.12,115.3,115.12,115.24,7400.0,111.9266,112.1016,111.9266,112.0433,7400.0
2014-08-19 15:00:00,115.26,115.46,115.21,115.46,8100.0,112.0627,112.2571,112.0141,112.2571,8100.0
2014-08-19 15:10:00,115.46,115.55,115.34,115.49,26600.0,112.2571,112.3447,112.1405,112.2863,26600.0
2014-08-19 15:20:00,115.46,115.59,115.42,115.59,15500.0,112.2571,112.3835,112.2183,112.3835,15500.0
2014-08-19 15:30:00,115.57,115.6,115.22,115.26,17900.0,112.3641,112.3933,112.0238,112.0627,17900.0
2014-08-19 15:40:00,115.24,115.37,115.24,115.35,20200.0,112.0433,112.1696,112.0433,112.1502,20200.0
2014-08-19 15:50:00,115.34,115.41,115.29,115.4,49800.0,112.1405,112.2085,112.0919,112.1988,49800.0
2014-08-20 09:30:00,114.76,115.34,114.55,115.23,30500.0,111.5766,112.1405,111.3724,112.0335,30500.0
2014-08-20 09:40:00,115.04,115.18,114.78,114.82,35700.0,111.8488,111.9849,111.596,111.6349,35700.0
2014-08-20 09:50:00,114.88,115.03,114.7,114.76,24900.0,111.6932,111.8391,111.5182,111.5766,24900.0
2014-08-20 10:00:00,114.78,114.93,114.6,114.82,12500.0,111.596,111.7418,111.421,111.6349,12500.0
2014-08-20 10:10:00,114.75,114.85,114.65,114.65,16100.0,111.5668,111.6641,111.4696,111.4696,16100.0
2014-08-20 10:20:00,114.65,115.31,114.63,115.14,32900.0,111.4696,112.1113,111.4502,111.946,32900.0
2014-08-20 10:30:00,115.28,115.59,115.19,115.55,22600.0,112.0821,112.3835,111.9946,112.3447,22600.0
2014-08-20 10:40:00,115.58,115.73,115.42,115.66,38300.0,112.3738,112.5197,112.2183,112.4516,38300.0
2014-08-20 10:50:00,115.7,115.99,115.63,115.86,16100.0,112.4905,112.7724,112.4224,112.6461,16100.0
2014-08-20 11:00:00,115.93,116.05,115.79,116.05,12600.0,112.7141,112.8308,112.578,112.8308,12600.0
2014-08-20 11:10:00,116.03,116.1,116.0,116.04,9200.0,112.8113,112.8794,112.7822,112.8211,9200.0
2014-08-20 11:20:00,116.09,116.14,115.98,115.98,12700.0,112.8697,112.9183,112.7627,112.7627,12700.0
2014-08-20 11:30:00,116.0,116.17,115.97,116.0,11400.0,112.7822,112.9475,112.753,112.7822,11400.0
2014-08-20 11:40:00,115.95,116.07,115.85,116.06,13700.0,112.7336,112.8502,112.6363,112.8405,13700.0
2014-08-20 11:50:00,116.04,116.22,116.03,116.03,8700.0,112.8211,112.9961,112.8113,112.8113,8700.0
2014-08-20 12:00:00,116.04,116.15,116.01,116.02,8500.0,112.8211,112.928,112.7919,112.8016,8500.0
2014-08-20 12:10:00,116.05,116.17,116.03,116.06,5900.0,112.8308,112.9475,112.8113,112.8405,5900.0
2014-08-20 12:20:00,116.1,116.2,116.05,116.17,9500.0,112.8794,112.9766,112.8308,112.9475,9500.0
2014-08-20 12:30:00,116.21,116.25,116.12,116.2,8900.0,112.9863,113.0252,112.8988,112.9766,8900.0
2014-08-20 12:40:00,116.19,116.31,116.19,116.2,10300.0,112.9669,113.0836,112.9669,112.9766,10300.0
2014-08-20 12:50:00,116.2,116.25,116.03,116.25,4500.0,112.9766,113.0252,112.8113,113.0252,4500.0
2014-08-20 13:00:00,116.25,116.32,116.2,116.28,10600.0,113.0252,113.0933,112.9766,113.0544,10600.0
2014-08-20 13:10:00,116.32,116.49,116.26,116.47,6600.0,113.0933,113.2586,113.035,113.2391,6600.0
2014-08-20 13:20:00,116.41,116.5,116.24,116.25,6100.0,113.1808,113.2683,113.0155,113.0252,6100.0
2014-08-20 13:30:00,116.25,116.32,116.13,116.17,10300.0,113.0252,113.0933,112.9086,112.9475,10300.0
2014-08-20 13:40:00,116.13,116.24,116.02,116.07,9600.0,112.9086,113.0155,112.8016,112.8502,9600.0
2014-08-20 13:50:00,116.02,116.26,116.02,116.25,8900.0,112.8016,113.035,112.8016,113.0252,8900.0
2014-08-20 14:00:00,116.21,116.25,115.68,115.91,21900.0,112.9863,113.0252,112.471,112.6947,21900.0
2014-08-20 14:10:00,115.95,116.13,115.77,115.8,17700.0,112.7336,112.9086,112.5585,112.5877,17700.0
2014-08-20 14:20:00,115.85,116.2,115.85,116.14,9000.0,112.6363,112.9766,112.6363,112.9183,9000.0
2014-08-20 14:30:00,116.12,116.37,116.12,116.3,9500.0,112.8988,113.1419,112.8988,113.0738,9500.0
2014-08-20 14:40:00,116.3,116.47,116.24,116.41,11000.0,113.0738,113.2391,113.0155,113.1808,11000.0
2014-08-20 14:50:00,116.44,116.55,116.41,116.46,18700.0,113.21,113.3169,113.1808,113.2294,18700.0
2014-08-20 15:00:00,116.44,116.69,116.43,116.63,18200.0,113.21,113.453,113.2002,113.3947,18200.0
2014-08-20 15:10:00,116.63,116.78,116.61,116.77,16100.0,113.3947,113.5405,113.3752,113.5308,16100.0
2014-08-20 15:20:00,116.78,116.82,116.68,116.77,16800.0,113.5405,113.5794,113.4433,113.5308,16800.0
2014-08-20 15:30:00,116.79,116.96,116.71,116.96,37500.0,113.5503,113.7155,113.4725,113.7155,37500.0
2014-08-20 15:40:00,116.96,116.99,116.64,116.68,44200.0,113.7155,113.7447,113.4044,113.4433,44200.0
2014-08-20 15:50:00,116.69,116.85,116.69,116.7,72300.0,113.453,113.6086,113.453,113.4627,72300.0
2014-08-21 09:30:00,116.81,116.86,115.98,116.12,72900.0,113.5697,113.6183,112.7627,112.8988,72900.0
2014-08-21 09:40:00,116.15,116.59,116.08,116.09,26400.0,112.928,113.3558,112.8599,112.8697,26400.0
2014-08-21 09:50:00,116.09,116.26,115.9,116.01,38800.0,112.8697,113.035,112.6849,112.7919,38800.0
2014-08-21 10:00:00,116.1,116.35,115.36,115.36,34300.0,112.8794,113.1225,112.1599,112.1599,34300.0
2014-08-21 10:10:00,115.4,115.57,115.24,115.54,43900.0,112.1988,112.3641,112.0433,112.3349,43900.0
2014-08-21 10:20:00,115.47,115.97,115.42,115.82,16600.0,112.2669,112.753,112.2183,112.6072,16600.0
2014-08-21 10:30:00,115.83,116.08,115.75,115.97,13700.0,112.6169,112.8599,112.5391,112.753,13700.0
2014-08-21 10:40:00,115.97,116.06,115.83,115.83,14000.0,112.753,112.8405,112.6169,112.6169,14000.0
2014-08-21 10:50:00,115.88,116.09,115.84,116.04,10800.0,112.6655,112.8697,112.6266,112.8211,10800.0
2014-08-21 11:00:00,116.04,116.11,116.0,116.05,9000.0,112.8211,112.8891,112.7822,112.8308,9000.0
2014-08-21 11:10:00,116.04,116.26,116.03,116.09,10400.0,112.8211,113.035,112.8113,112.8697,10400.0
2014-08-21 11:20:00,116.08,116.09,115.71,115.73,15000.0,112.8599,112.8697,112.5002,112.5197,15000.0
2014-08-21 11:30:00,115.81,116.02,115.81,115.91,22200.0,112.5974,112.8016,112.5974,112.6947,22200.0
2014-08-21 11:40:00,115.93,116.08,115.93,115.96,10800.0,112.7141,112.8599,112.7141,112.7433,10800.0
2014-08-21 11:50:00,115.95,116.01,115.82,115.87,9800.0,112.7336,112.7919,112.6072,112.6558,9800.0
2014-08-21 12:00:00,115.89,116.04,115.89,116.04,5400.0,112.6752,112.8211,112.6752,112.8211,5400.0
2014-08-21 12:10:00,115.99,116.24,115.99,116.19,12700.0,112.7724,113.0155,112.7724,112.9669,12700.0
2014-08-21 12:20:00,116.18,116.38,116.14,116.23,21400.0,112.9572,113.1516,112.9183,113.0058,21400.0
2014-08-21 12:30:00,116.25,116.26,116.05,116.21,6800.0,113.0252,113.035,112.8308,112.9863,6800.0
2014-08-21 12:40:00,116.25,116.31,116.13,116.19,10400.0,113.0252,113.0836,112.9086,112.9669,10400.0
2014-08-21 12:50:00,116.22,116.29,116.17,116.21,8500.0,112.9961,113.0641,112.9475,112.9863,8500.0
2014-08-21 13:00:00,116.22,116.32,116.19,116.28,11100.0,112.9961,113.0933,112.9669,113.0544,11100.0
2014-08-21 13:10:00,116.3,116.62,116.3,116.52,10100.0,113.0738,113.385,113.0738,113.2877,10100.0
2014-08-21 13:20:00,116.54,116.54,116.38,116.42,5500.0,113.3072,113.3072,113.1516,113.1905,5500.0
2014-08-21 13:30:00,116.41,116.59,116.41,116.55,12800.0,113.1808,113.3558,113.1808,113.3169,12800.0
2014-08-21 13:40:00,116.52,116.66,116.47,116.55,6100.0,113.2877,113.4239,113.2391,113.3169,6100.0
2014-08-21 13:50:00,116.44,116.48,116.34,116.37,5800.0,113.21,113.2489,113.1127,113.1419,5800.0
2014-08-21 14:00:00,116.34,116.35,116.26,116.3,14600.0,113.1127,113.1225,113.035,113.0738,14600.0
2014-08-21 14:10:00,116.3,116.3,116.21,116.28,10100.0,113.0738,113.0738,112.9863,113.0544,10100.0
2014-08-21 14:20:00,116.29,116.37,116.25,116.37,13300.0,113.0641,113.1419,113.0252,113.1419,13300.0
2014-08-21 14:30:00,116.38,116.39,116.34,116.37,13000.0,113.1516,113.1613,113.1127,113.1419,13000.0
2014-08-21 14:40:00,116.36,116.36,116.33,116.35,8500.0,113.1322,113.1322,113.103,113.1225,8500.0
2014-08-21 14:50:00,116.37,116.44,116.35,116.4,9000.0,113.1419,113.21,113.1225,113.1711,9000.0
2014-08-21 15:00:00,116.38,116.57,116.37,116.57,8400.0,113.1516,113.3364,113.1419,113.3364,8400.0
2014-08-21 15:10:00,116.59,116.6,116.44,116.45,13500.0,113.3558,113.3655,113.21,113.2197,13500.0
2014-08-21 15:20:00,116.45,116.54,116.41,116.42,10000.0,113.2197,113.3072,113.1808,113.1905,10000.0
2014-08-21 15:30:00,116.45,116.49,116.42,116.45,13600.0,113.2197,113.2586,113.1905,113.2197,13600.0
2014-08-21 15:40:00,116.46,116.48,116.35,116.37,25200.0,113.2294,113.2489,113.1225,113.1419,25200.0
2014-08-21 15:50:00,116.38,116.4,116.27,116.29,57400.0,113.1516,113.1711,113.0447,113.0641,57400.0
2014-08-22 09:30:00,116.27,116.52,115.5,115.69,32500.0,113.0447,113.2877,112.296,112.4808,32500.0
2014-08-22 09:40:00,115.8,115.98,115.64,115.81,19200.0,112.5877,112.7627,112.4322,112.5974,19200.0
2014-08-22 09:50:00,115.8,116.01,115.52,115.99,14600.0,112.5877,112.7919,112.3155,112.7724,14600.0
2014-08-22 10:00:00,116.07,116.68,115.82,116.68,15200.0,112.8502,113.4433,112.6072,113.4433,15200.0
2014-08-22 10:10:00,116.56,116.84,116.53,116.76,15500.0,113.3266,113.5989,113.2975,113.5211,15500.0
2014-08-22 10:20:00,116.69,116.82,116.61,116.77,7800.0,113.453,113.5794,113.3752,113.5308,7800.0
2014-08-22 10:30:00,116.78,117.0,116.66,116.73,16000.0,113.5405,113.7544,113.4239,113.4919,16000.0
2014-08-22 10:40:00,116.78,116.82,116.57,116.7,11500.0,113.5405,113.5794,113.3364,113.4627,11500.0
2014-08-22 10:50:00,116.79,116.85,116.03,116.18,19500.0,113.5503,113.6086,112.8113,112.9572,19500.0
2014-08-22 11:00:00,116.13,116.29,115.87,116.23,10300.0,112.9086,113.0641,112.6558,113.0058,10300.0
2014-08-22 11:10:00,116.2,116.47,116.2,116.42,5100.0,112.9766,113.2391,112.9766,113.1905,5100.0
2014-08-22 11:20:00,116.48,116.71,116.32,116.6,6700.0,113.2489,113.4725,113.0933,113.3655,6700.0
2014-08-22 11:30:00,116.71,116.82,116.64,116.79,18200.0,113.4725,113.5794,113.4044,113.5503,18200.0
2014-08-22 11:40:00,116.79,116.87,116.73,116.73,10800.0,113.5503,113.628,113.4919,113.4919,10800.0
2014-08-22 11:50:00,116.8,117.04,116.76,116.82,12800.0,113.56,113.7933,113.5211,113.5794,12800.0
2014-08-22 12:00:00,116.83,117.11,116.83,116.98,10100.0,113.5891,113.8614,113.5891,113.735,10100.0
2014-08-22 12:10:00,117.04,117.23,116.93,117.17,9900.0,113.7933,113.978,113.6864,113.9197,9900.0
2014-08-22 12:20:00,117.17,117.42,117.17,117.27,25700.0,113.9197,114.1628,113.9197,114.0169,25700.0
2014-08-22 12:30:00,117.28,117.41,117.11,117.11,11200.0,114.0267,114.1531,113.8614,113.8614,11200.0
2014-08-22 12:40:00,117.07,117.07,116.74,117.07,22600.0,113.8225,113.8225,113.5016,113.8225,22600.0
2014-08-22 12:50:00,117.05,117.16,116.95,117.01,4900.0,113.803,113.91,113.7058,113.7642,4900.0
2014-08-22 13:00:00,117.04,117.21,117.0,117.21,3600.0,113.7933,113.9586,113.7544,113.9586,3600.0
2014-08-22 13:10:00,117.2,117.36,117.13,117.3,6200.0,113.9489,114.1044,113.8808,114.0461,6200.0
2014-08-22 13:20:00,117.31,117.34,117.16,117.34,4300.0,114.0558,114.085,113.91,114.085,4300.0
2014-08-22 13:30:00,117.34,117.37,117.13,117.18,10300.0,114.085,114.1142,113.8808,113.9294,10300.0
2014-08-22 13:40:00,117.18,117.35,117.16,117.33,10600.0,113.9294,114.0947,113.91,114.0753,10600.0
2014-08-22 13:50:00,117.33,117.37,117.26,117.36,7400.0,114.0753,114.1142,114.0072,114.1044,7400.0
2014-08-22 14:00:00,117.38,117.39,117.21,117.22,12100.0,114.1239,114.1336,113.9586,113.9683,12100.0
2014-08-22 14:10:00,117.26,117.35,117.22,117.33,9000.0,114.0072,114.0947,113.9683,114.0753,9000.0
2014-08-22 14:20:00,117.3,117.42,117.3,117.34,8600.0,114.0461,114.1628,114.0461,114.085,8600.0
2014-08-22 14:30:00,117.36,117.42,117.26,117.31,15000.0,114.1044,114.1628,114.0072,114.0558,15000.0
2014-08-22 14:40:00,117.26,117.57,117.24,117.53,13100.0,114.0072,114.3086,113.9878,114.2697,13100.0
2014-08-22 14:50:00,117.56,117.69,117.51,117.66,9800.0,114.2989,114.4253,114.2503,114.3961,9800.0
2014-08-22 15:00:00,117.67,117.88,117.59,117.88,19200.0,114.4058,114.61,114.3281,114.61,19200.0
2014-08-22 15:10:00,117.89,117.97,117.63,117.63,26600.0,114.6197,114.6975,114.367,114.367,26600.0
2014-08-22 15:20:00,117.63,117.65,117.3,117.39,18100.0,114.367,114.3864,114.0461,114.1336,18100.0
2014-08-22 15:30:00,117.39,117.56,117.37,117.38,16500.0,114.1336,114.2989,114.1142,114.1239,16500.0
2014-08-22 15:40:00,117.42,117.47,117.27,117.3,27300.0,114.1628,114.2114,114.0169,114.0461,27300.0
2014-08-22 15:50:00,117.31,117.42,117.2,117.24,46800.0,114.0558,114.1628,113.9489,113.9878,46800.0
2014-08-25 09:30:00,118.41,118.41,117.42,117.55,29400.0,115.1253,115.1253,114.1628,114.2892,29400.0
2014-08-25 09:40:00,117.56,118.26,117.56,118.07,18500.0,114.2989,114.9795,114.2989,114.7947,18500.0
2014-08-25 09:50:00,118.04,118.25,117.91,118.22,12700.0,114.7656,114.9698,114.6392,114.9406,12700.0
2014-08-25 10:00:00,118.16,118.25,117.92,117.95,17700.0,114.8822,114.9698,114.6489,114.6781,17700.0
2014-08-25 10:10:00,117.9,118.05,117.8,117.91,20000.0,114.6295,114.7753,114.5322,114.6392,20000.0
2014-08-25 10:20:00,117.94,118.08,117.82,118.08,11500.0,114.6684,114.8045,114.5517,114.8045,11500.0
2014-08-25 10:30:00,118.05,118.38,118.03,118.32,10100.0,114.7753,115.0961,114.7559,115.0378,10100.0
2014-08-25 10:40:00,118.3,118.37,118.1,118.26,10400.0,115.0184,115.0864,114.8239,114.9795,10400.0
2014-08-25 10:50:00,118.31,118.44,118.31,118.38,12000.0,115.0281,115.1545,115.0281,115.0961,12000.0
2014-08-25 11:00:00,118.38,118.63,118.36,118.57,14800.0,115.0961,115.3392,115.0767,115.2809,14800.0
2014-08-25 11:10:00,118.51,118.7,118.51,118.7,7900.0,115.2225,115.4073,115.2225,115.4073,7900.0
2014-08-25 11:20:00,118.69,118.77,118.61,118.77,13700.0,115.3975,115.4753,115.3198,115.4753,13700.0
2014-08-25 11:30:00,118.72,118.83,118.67,118.81,12900.0,115.4267,115.5337,115.3781,115.5142,12900.0
2014-08-25 11:40:00,118.81,119.18,118.64,118.73,130400.0,115.5142,115.874,115.3489,115.4364,130400.0
2014-08-25 11:50:00,118.73,118.78,118.25,118.29,50600.0,115.4364,115.4851,114.9698,115.0086,50600.0
2014-08-25 12:00:00,118.3,118.36,118.03,118.04,14300.0,115.0184,115.0767,114.7559,114.7656,14300.0
2014-08-25 12:10:00,118.1,118.31,118.04,118.12,13500.0,114.8239,115.0281,114.7656,114.8434,13500.0
2014-08-25 12:20:00,118.18,118.23,117.98,117.99,19400.0,114.9017,114.9503,114.7072,114.717,19400.0
2014-08-25 12:30:00,118.04,118.05,117.77,117.81,12100.0,114.7656,114.7753,114.5031,114.542,12100.0
2014-08-25 12:40:00,117.86,117.87,117.72,117.78,12400.0,114.5906,114.6003,114.4545,114.5128,12400.0
2014-08-25 12:50:00,117.78,117.88,117.64,117.82,18100.0,114.5128,114.61,114.3767,114.5517,18100.0
2014-08-25 13:00:00,117.81,117.91,117.8,117.85,8300.0,114.542,114.6392,114.5322,114.5808,8300.0
2014-08-25 13:10:00,117.91,118.24,117.87,118.09,11500.0,114.6392,114.96,114.6003,114.8142,11500.0
2014-08-25 13:20:00,118.14,118.3,118.12,118.2,10900.0,114.8628,115.0184,114.8434,114.9211,10900.0
2014-08-25 13:30:00,118.22,118.22,117.98,118.03,9400.0,114.9406,114.9406,114.7072,114.7559,9400.0
2014-08-25 13:40:00,118.03,118.1,117.94,117.96,13400.0,114.7559,114.8239,114.6684,114.6878,13400.0
2014-08-25 13:50:00,117.98,118.11,117.96,117.97,6100.0,114.7072,114.8336,114.6878,114.6975,6100.0
2014-08-25 14:00:00,117.95,118.09,117.95,118.08,15600.0,114.6781,114.8142,114.6781,114.8045,15600.0
2014-08-25 14:10:00,118.08,118.14,117.94,117.98,10300.0,114.8045,114.8628,114.6684,114.7072,10300.0
2014-08-25 14:20:00,117.96,118.05,117.92,117.99,5900.0,114.6878,114.7753,114.6489,114.717,5900.0
2014-08-25 14:30:00,118.0,118.1,117.87,118.09,12400.0,114.7267,114.8239,114.6003,114.8142,12400.0
2014-08-25 14:40:00,118.09,118.09,117.92,118.02,11600.0,114.8142,114.8142,114.6489,114.7461,11600.0
2014-08-25 14:50:00,117.98,118.07,117.86,117.9,9900.0,114.7072,114.7947,114.5906,114.6295,9900.0
2014-08-25 15:00:00,117.88,118.02,117.88,117.93,9700.0,114.61,114.7461,114.61,114.6586,9700.0
2014-08-25 15:10:00,117.94,118.0,117.9,118.0,7100.0,114.6684,114.7267,114.6295,114.7267,7100.0
2014-08-25 15:20:00,117.99,118.07,117.92,117.97,14000.0,114.717,114.7947,114.6489,114.6975,14000.0
2014-08-25 15:30:00,117.99,118.09,117.87,118.09,20300.0,114.717,114.8142,114.6003,114.8142,20300.0
2014-08-25 15:40:00,118.09,118.1,117.9,117.95,22700.0,114.8142,114.8239,114.6295,114.6781,22700.0
2014-08-25 15:50:00,117.98,117.98,117.88,117.94,56700.0,114.7072,114.7072,114.61,114.6684,56700.0
2014-08-26 09:30:00,118.29,118.77,118.19,118.44,27300.0,115.0086,115.4753,114.9114,115.1545,27300.0
2014-08-26 09:40:00,118.44,118.5,118.09,118.33,34600.0,115.1545,115.2128,114.8142,115.0475,34600.0
2014-08-26 09:50:00,118.43,118.45,117.8,117.84,19000.0,115.1448,115.1642,114.5322,114.5711,19000.0
2014-08-26 10:00:00,117.84,118.19,117.82,117.89,24800.0,114.5711,114.9114,114.5517,114.6197,24800.0
2014-08-26 10:10:00,117.92,118.08,117.82,117.98,26000.0,114.6489,114.8045,114.5517,114.7072,26000.0
2014-08-26 10:20:00,117.97,117.97,117.65,117.8,22200.0,114.6975,114.6975,114.3864,114.5322,22200.0
2014-08-26 10:30:00,117.86,117.91,117.5,117.65,17300.0,114.5906,114.6392,114.2406,114.3864,17300.0
2014-08-26 10:40:00,117.66,118.13,117.63,118.06,14900.0,114.3961,114.8531,114.367,114.785,14900.0
2014-08-26 10:50:00,118.03,118.1,117.92,118.04,19000.0,114.7559,114.8239,114.6489,114.7656,19000.0
2014-08-26 11:00:00,118.08,118.14,117.96,118.0,18200.0,114.8045,114.8628,114.6878,114.7267,18200.0
2014-08-26 11:10:00,118.0,118.05,117.96,118.01,8200.0,114.7267,114.7753,114.6878,114.7364,8200.0
2014-08-26 11:20:00,118.03,118.15,117.91,118.07,9500.0,114.7559,114.8725,114.6392,114.7947,9500.0
2014-08-26 11:30:00,118.1,118.13,117.91,118.03,12800.0,114.8239,114.8531,114.6392,114.7559,12800.0
2014-08-26 11:40:00,117.98,118.08,117.92,118.05,4400.0,114.7072,114.8045,114.6489,114.7753,4400.0
2014-08-26 11:50:00,118.05,118.23,117.9,117.94,19300.0,114.7753,114.9503,114.6295,114.6684,19300.0
2014-08-26 12:00:00,117.94,118.06,117.91,118.04,9500.0,114.6684,114.785,114.6392,114.7656,9500.0
2014-08-26 12:10:00,118.0,118.12,117.96,118.1,10500.0,114.7267,114.8434,114.6878,114.8239,10500.0
2014-08-26 12:20:00,118.13,118.15,118.01,118.01,7500.0,114.8531,114.8725,114.7364,114.7364,7500.0
2014-08-26 12:30:00,118.04,118.17,118.04,118.08,6400.0,114.7656,114.892,114.7656,114.8045,6400.0
2014-08-26 12:40:00,118.07,118.07,117.87,117.87,5500.0,114.7947,114.7947,114.6003,114.6003,5500.0
2014-08-26 12:50:00,117.87,118.08,117.87,117.96,7500.0,114.6003,114.8045,114.6003,114.6878,7500.0
2014-08-26 13:00:00,117.97,118.0,117.8,117.88,8800.0,114.6975,114.7267,114.5322,114.61,8800.0
2014-08-26 13:10:00,117.9,118.04,117.87,117.94,7300.0,114.6295,114.7656,114.6003,114.6684,7300.0
2014-08-26 13:20:00,117.94,118.05,117.86,117.89,13800.0,114.6684,114.7753,114.5906,114.6197,13800.0
2014-08-26 13:30:00,117.92,117.94,117.82,117.9,6300.0,114.6489,114.6684,114.5517,114.6295,6300.0
2014-08-26 13:40:00,117.95,118.01,117.92,117.92,9100.0,114.6781,114.7364,114.6489,114.6489,9100.0
2014-08-26 13:50:00,117.92,118.07,117.84,118.07,9600.0,114.6489,114.7947,114.5711,114.7947,9600.0
2014-08-26 14:00:00,118.09,118.12,117.96,118.01,10600.0,114.8142,114.8434,114.6878,114.7364,10600.0
2014-08-26 14:10:00,118.0,118.05,117.95,118.02,10600.0,114.7267,114.7753,114.6781,114.7461,10600.0
2014-08-26 14:20:00,118.02,118.1,117.94,118.04,11000.0,114.7461,114.8239,114.6684,114.7656,11000.0
2014-08-26 14:30:00,118.04,118.21,118.0,118.21,9600.0,114.7656,114.9309,114.7267,114.9309,9600.0
2014-08-26 14:40:00,118.22,118.41,118.22,118.39,10400.0,114.9406,115.1253,114.9406,115.1059,10400.0
2014-08-26 14:50:00,118.39,118.51,118.38,118.51,9500.0,115.1059,115.2225,115.0961,115.2225,9500.0
2014-08-26 15:00:00,118.51,118.56,118.48,118.5,16100.0,115.2225,115.2712,115.1934,115.2128,16100.0
2014-08-26 15:10:00,118.5,118.52,118.48,118.52,8800.0,115.2128,115.2323,115.1934,115.2323,8800.0
2014-08-26 15:20:00,118.48,118.51,118.3,118.3,13200.0,115.1934,115.2225,115.0184,115.0184,13200.0
2014-08-26 15:30:00,118.33,118.33,118.15,118.16,14100.0,115.0475,115.0475,114.8725,114.8822,14100.0
2014-08-26 15:40:00,118.13,118.28,118.13,118.2,20700.0,114.8531,114.9989,114.8531,114.9211,20700.0
2014-08-26 15:50:00,118.2,118.34,118.2,118.32,44700.0,114.9211,115.0573,114.9211,115.0378,44700.0
2014-08-27 09:30:00,118.16,118.58,117.86,117.92,24900.0,114.8822,115.2906,114.5906,114.6489,24900.0
2014-08-27 09:40:00,117.84,118.0,117.51,117.6,20400.0,114.5711,114.7267,114.2503,114.3378,20400.0
2014-08-27 09:50:00,117.57,117.59,117.23,117.38,14000.0,114.3086,114.3281,113.978,114.1239,14000.0
2014-08-27 10:00:00,117.34,117.44,117.22,117.29,7900.0,114.085,114.1822,113.9683,114.0364,7900.0
2014-08-27 10:10:00,117.32,117.33,116.84,116.99,26100.0,114.0656,114.0753,113.5989,113.7447,26100.0
2014-08-27 10:20:00,116.94,117.21,116.91,116.95,17400.0,113.6961,113.9586,113.6669,113.7058,17400.0
2014-08-27 10:30:00,116.96,117.01,116.84,116.87,13200.0,113.7155,113.7642,113.5989,113.628,13200.0
2014-08-27 10:40:00,116.9,116.99,116.86,116.88,26200.0,113.6572,113.7447,113.6183,113.6378,26200.0
2014-08-27 10:50:00,116.93,116.94,116.69,116.75,29000.0,113.6864,113.6961,113.453,113.5114,29000.0
2014-08-27 11:00:00,116.75,116.88,116.71,116.83,18900.0,113.5114,113.6378,113.4725,113.5891,18900.0
2014-08-27 11:10:00,116.81,117.0,116.8,116.9,8100.0,113.5697,113.7544,113.56,113.6572,8100.0
2014-08-27 11:20:00,116.89,116.92,116.75,116.92,9900.0,113.6475,113.6766,113.5114,113.6766,9900.0
2014-08-27 11:30:00,116.88,116.97,116.71,116.81,12900.0,113.6378,113.7253,113.4725,113.5697,12900.0
2014-08-27 11:40:00,116.81,116.99,116.79,116.95,7700.0,113.5697,113.7447,113.5503,113.7058,7700.0
2014-08-27 11:50:00,116.95,116.96,116.83,116.89,5300.0,113.7058,113.7155,113.5891,113.6475,5300.0
2014-08-27 12:00:00,116.86,116.95,116.85,116.92,8900.0,113.6183,113.7058,113.6086,113.6766,8900.0
2014-08-27 12:10:00,116.9,117.1,116.9,117.07,24200.0,113.6572,113.8517,113.6572,113.8225,24200.0
2014-08-27 12:20:00,117.08,117.44,117.05,117.27,22200.0,113.8322,114.1822,113.803,114.0169,22200.0
2014-08-27 12:30:00,117.24,117.26,117.14,117.16,5900.0,113.9878,114.0072,113.8905,113.91,5900.0
2014-08-27 12:40:00,117.17,117.5,117.17,117.5,10200.0,113.9197,114.2406,113.9197,114.2406,10200.0
2014-08-27 12:50:00,117.49,117.54,117.49,117.5,8800.0,114.2308,114.2794,114.2308,114.2406,8800.0
2014-08-27 13:00:00,117.5,117.57,117.39,117.42,9600.0,114.2406,114.3086,114.1336,114.1628,9600.0
2014-08-27 13:10:00,117.46,117.58,117.46,117.51,4600.0,114.2017,114.3183,114.2017,114.2503,4600.0
2014-08-27 13:20:00,117.46,117.5,117.38,117.38,2400.0,114.2017,114.2406,114.1239,114.1239,2400.0
2014-08-27 13:30:00,117.38,117.44,117.3,117.44,3800.0,114.1239,114.1822,114.0461,114.1822,3800.0
2014-08-27 13:40:00,117.4,117.43,117.27,117.38,2500.0,114.1433,114.1725,114.0169,114.1239,2500.0
2014-08-27 13:50:00,117.31,117.43,117.28,117.34,10200.0,114.0558,114.1725,114.0267,114.085,10200.0
2014-08-27 14:00:00,117.35,117.35,117.23,117.25,6500.0,114.0947,114.0947,113.978,113.9975,6500.0
2014-08-27 14:10:00,117.24,117.34,117.24,117.32,8800.0,113.9878,114.085,113.9878,114.0656,8800.0
2014-08-27 14:20:00,117.32,117.41,117.24,117.38,28200.0,114.0656,114.1531,113.9878,114.1239,28200.0
2014-08-27 14:30:00,117.43,117.68,117.43,117.6,8500.0,114.1725,114.4156,114.1725,114.3378,8500.0
2014-08-27 14:40:00,117.61,117.62,117.47,117.59,7000.0,114.3475,114.3572,114.2114,114.3281,7000.0
2014-08-27 14:50:00,117.57,117.64,117.38,117.38,7800.0,114.3086,114.3767,114.1239,114.1239,7800.0
2014-08-27 15:00:00,117.36,117.4,117.07,117.18,15700.0,114.1044,114.1433,113.8225,113.9294,15700.0
2014-08-27 15:10:00,117.18,117.26,117.02,117.23,14700.0,113.9294,114.0072,113.7739,113.978,14700.0
2014-08-27 15:20:00,117.22,117.35,117.19,117.34,17400.0,113.9683,114.0947,113.9392,114.085,17400.0
2014-08-27 15:30:00,117.3,117.47,117.28,117.43,14700.0,114.0461,114.2114,114.0267,114.1725,14700.0
2014-08-27 15:40:00,117.43,117.51,117.34,117.46,24900.0,114.1725,114.2503,114.085,114.2017,24900.0
2014-08-27 15:50:00,117.49,117.66,117.47,117.57,73300.0,114.2308,114.3961,114.2114,114.3086,73300.0
2014-08-28 09:30:00,116.74,116.78,115.82,115.98,52900.0,113.5016,113.5405,112.6072,112.7627,52900.0
2014-08-28 09:40:00,115.99,116.17,115.69,116.08,21100.0,112.7724,112.9475,112.4808,112.8599,21100.0
2014-08-28 09:50:00,116.14,116.59,116.14,116.48,22500.0,112.9183,113.3558,112.9183,113.2489,22500.0
2014-08-28 10:00:00,116.53,116.78,116.47,116.65,20900.0,113.2975,113.5405,113.2391,113.4141,20900.0
2014-08-28 10:10:00,116.59,116.63,116.25,116.29,9800.0,113.3558,113.3947,113.0252,113.0641,9800.0
2014-08-28 10:20:00,116.3,116.59,116.22,116.57,6900.0,113.0738,113.3558,112.9961,113.3364,6900.0
2014-08-28 10:30:00,116.6,116.82,116.6,116.64,7800.0,113.3655,113.5794,113.3655,113.4044,7800.0
2014-08-28 10:40:00,116.63,117.07,116.63,117.0,20600.0,113.3947,113.8225,113.3947,113.7544,20600.0
2014-08-28 10:50:00,116.96,117.01,116.84,116.88,6100.0,113.7155,113.7642,113.5989,113.6378,6100.0
2014-08-28 11:00:00,116.93,117.18,116.88,117.17,9500.0,113.6864,113.9294,113.6378,113.9197,9500.0
2014-08-28 11:10:00,117.11,117.25,116.96,117.04,9900.0,113.8614,113.9975,113.7155,113.7933,9900.0
2014-08-28 11:20:00,117.08,117.15,117.02,117.05,5400.0,113.8322,113.9003,113.7739,113.803,5400.0
2014-08-28 11:30:00,117.12,117.25,117.02,117.2,10300.0,113.8711,113.9975,113.7739,113.9489,10300.0
2014-08-28 11:40:00,117.19,117.2,117.0,117.0,3600.0,113.9392,113.9489,113.7544,113.7544,3600.0
2014-08-28 11:50:00,117.08,117.25,117.04,117.13,4500.0,113.8322,113.9975,113.7933,113.8808,4500.0
2014-08-28 12:00:00,117.13,117.18,117.04,117.18,11800.0,113.8808,113.9294,113.7933,113.9294,11800.0
2014-08-28 12:10:00,117.17,117.37,117.17,117.33,5900.0,113.9197,114.1142,113.9197,114.0753,5900.0
2014-08-28 12:20:00,117.31,117.33,117.21,117.27,4600.0,114.0558,114.0753,113.9586,114.0169,4600.0
2014-08-28 12:30:00,117.25,117.33,117.25,117.33,1900.0,113.9975,114.0753,113.9975,114.0753,1900.0
2014-08-28 12:40:00,117.3,117.49,117.27,117.42,6400.0,114.0461,114.2308,114.0169,114.1628,6400.0
2014-08-28 12:50:00,117.43,117.43,117.28,117.36,3200.0,114.1725,114.1725,114.0267,114.1044,3200.0
2014-08-28 13:00:00,117.38,117.38,117.21,117.28,4400.0,114.1239,114.1239,113.9586,114.0267,4400.0
2014-08-28 13:10:00,117.3,117.4,117.25,117.29,3400.0,114.0461,114.1433,113.9975,114.0364,3400.0
2014-08-28 13:20:00,117.32,117.34,117.23,117.29,4800.0,114.0656,114.085,113.978,114.0364,4800.0
2014-08-28 13:30:00,117.26,117.33,117.23,117.29,4000.0,114.0072,114.0753,113.978,114.0364,4000.0
2014-08-28 13:40:00,117.32,117.41,117.3,117.41,3700.0,114.0656,114.1531,114.0461,114.1531,3700.0
2014-08-28 13:50:00,117.41,117.46,117.33,117.34,4500.0,114.1531,114.2017,114.0753,114.085,4500.0
2014-08-28 14:00:00,117.33,117.42,117.33,117.41,4700.0,114.0753,114.1628,114.0753,114.1531,4700.0
2014-08-28 14:10:00,117.42,117.44,117.32,117.41,15900.0,114.1628,114.1822,114.0656,114.1531,15900.0
2014-08-28 14:20:00,117.43,117.45,117.09,117.09,9900.0,114.1725,114.1919,113.8419,113.8419,9900.0
2014-08-28 14:30:00,117.09,117.29,117.07,117.29,8600.0,113.8419,114.0364,113.8225,114.0364,8600.0
2014-08-28 14:40:00,117.28,117.31,117.16,117.16,6400.0,114.0267,114.0558,113.91,113.91,6400.0
2014-08-28 14:50:00,117.17,117.24,117.14,117.16,7200.0,113.9197,113.9878,113.8905,113.91,7200.0
2014-08-28 15:00:00,117.16,117.16,117.01,117.11,9900.0,113.91,113.91,113.7642,113.8614,9900.0
2014-08-28 15:10:00,117.13,117.25,117.09,117.18,13200.0,113.8808,113.9975,113.8419,113.9294,13200.0
2014-08-28 15:20:00,117.15,117.23,117.07,117.18,14800.0,113.9003,113.978,113.8225,113.9294,14800.0
2014-08-28 15:30:00,117.19,117.37,117.19,117.35,17200.0,113.9392,114.1142,113.9392,114.0947,17200.0
2014-08-28 15:40:00,117.34,117.35,117.08,117.09,25700.0,114.085,114.0947,113.8322,113.8419,25700.0
2014-08-28 15:50:00,117.08,117.13,116.94,117.11,54500.0,113.8322,113.8808,113.6961,113.8614,54500.0
2014-08-29 09:30:00,117.8,118.01,117.42,117.79,26300.0,114.5322,114.7364,114.1628,114.5225,26300.0
2014-08-29 09:40:00,117.82,117.82,117.44,117.6,9600.0,114.5517,114.5517,114.1822,114.3378,9600.0
2014-08-29 09:50:00,117.45,118.02,117.4,117.97,33100.0,114.1919,114.7461,114.1433,114.6975,33100.0
2014-08-29 10:00:00,117.85,117.85,117.38,117.38,6100.0,114.5808,114.5808,114.1239,114.1239,6100.0
2014-08-29 10:10:00,117.41,117.69,117.23,117.64,8400.0,114.1531,114.4253,113.978,114.3767,8400.0
2014-08-29 10:20:00,117.58,117.7,117.46,117.61,10100.0,114.3183,114.435,114.2017,114.3475,10100.0
2014-08-29 10:30:00,117.49,117.76,117.42,117.76,5000.0,114.2308,114.4933,114.1628,114.4933,5000.0
2014-08-29 10:40:00,117.73,117.86,117.69,117.69,10000.0,114.4642,114.5906,114.4253,114.4253,10000.0
2014-08-29 10:50:00,117.75,118.17,117.75,118.17,14000.0,114.4836,114.892,114.4836,114.892,14000.0
2014-08-29 11:00:00,118.2,118.23,118.03,118.19,10200.0,114.9211,114.9503,114.7559,114.9114,10200.0
2014-08-29 11:10:00,118.24,118.28,118.15,118.16,4600.0,114.96,114.9989,114.8725,114.8822,4600.0
2014-08-29 11:20:00,118.17,118.25,118.14,118.21,16800.0,114.892,114.9698,114.8628,114.9309,16800.0
2014-08-29 11:30:00,118.17,118.24,118.11,118.12,15000.0,114.892,114.96,114.8336,114.8434,15000.0
2014-08-29 11:40:00,118.13,118.22,118.02,118.04,6300.0,114.8531,114.9406,114.7461,114.7656,6300.0
2014-08-29 11:50:00,118.03,118.12,117.94,118.0,4100.0,114.7559,114.8434,114.6684,114.7267,4100.0
2014-08-29 12:00:00,118.02,118.12,118.02,118.09,8700.0,114.7461,114.8434,114.7461,114.8142,8700.0
2014-08-29 12:10:00,118.09,118.2,118.08,118.18,8200.0,114.8142,114.9211,114.8045,114.9017,8200.0
2014-08-29 12:20:00,118.2,118.21,118.08,118.15,3800.0,114.9211,114.9309,114.8045,114.8725,3800.0
2014-08-29 12:30:00,118.12,118.12,117.77,117.77,8700.0,114.8434,114.8434,114.5031,114.5031,8700.0
2014-08-29 12:40:00,117.75,117.75,117.47,117.47,11600.0,114.4836,114.4836,114.2114,114.2114,11600.0
2014-08-29 12:50:00,117.47,117.63,117.47,117.58,7400.0,114.2114,114.367,114.2114,114.3183,7400.0
2014-08-29 13:00:00,117.64,117.66,117.55,117.57,4200.0,114.3767,114.3961,114.2892,114.3086,4200.0
2014-08-29 13:10:00,117.55,117.56,117.46,117.52,2800.0,114.2892,114.2989,114.2017,114.26,2800.0
2014-08-29 13:20:00,117.51,117.51,117.33,117.43,5800.0,114.2503,114.2503,114.0753,114.1725,5800.0
2014-08-29 13:30:00,117.46,117.49,117.38,117.39,3100.0,114.2017,114.2308,114.1239,114.1336,3100.0
2014-08-29 13:40:00,117.39,117.45,117.29,117.33,8000.0,114.1336,114.1919,114.0364,114.0753,8000.0
2014-08-29 13:50:00,117.35,117.43,117.33,117.43,5400.0,114.0947,114.1725,114.0753,114.1725,5400.0
2014-08-29 14:00:00,117.44,117.79,117.43,117.79,7700.0,114.1822,114.5225,114.1725,114.5225,7700.0
2014-08-29 14:10:00,117.8,117.84,117.67,117.72,3700.0,114.5322,114.5711,114.4058,114.4545,3700.0
2014-08-29 14:20:00,117.75,117.77,117.72,117.77,4500.0,114.4836,114.5031,114.4545,114.5031,4500.0
2014-08-29 14:30:00,117.77,117.79,117.68,117.73,4900.0,114.5031,114.5225,114.4156,114.4642,4900.0
2014-08-29 14:40:00,117.74,117.79,117.68,117.78,4100.0,114.4739,114.5225,114.4156,114.5128,4100.0
2014-08-29 14:50:00,117.73,117.75,117.63,117.64,4400.0,114.4642,114.4836,114.367,114.3767,4400.0
2014-08-29 15:00:00,117.61,117.66,117.57,117.57,4500.0,114.3475,114.3961,114.3086,114.3086,4500.0
2014-08-29 15:10:00,117.59,117.7,117.58,117.68,6100.0,114.3281,114.435,114.3183,114.4156,6100.0
2014-08-29 15:20:00,117.68,117.7,117.58,117.61,5400.0,114.4156,114.435,114.3183,114.3475,5400.0
2014-08-29 15:30:00,117.59,117.76,117.54,117.76,9600.0,114.3281,114.4933,114.2794,114.4933,9600.0
2014-08-29 15:40:00,117.79,117.81,117.7,117.75,13700.0,114.5225,114.542,114.435,114.4836,13700.0
2014-08-29 15:50:00,117.76,117.82,117.55,117.59,71700.0,114.4933,114.5517,114.2892,114.3281,71700.0
2014-09-02 09:30:00,118.45,118.45,117.84,117.9,37500.0,115.1642,115.1642,114.5711,114.6295,37500.0
2014-09-02 09:40:00,117.82,118.25,117.56,118.18,24700.0,114.5517,114.9698,114.2989,114.9017,24700.0
2014-09-02 09:50:00,118.22,118.58,118.06,118.5,39800.0,114.9406,115.2906,114.785,115.2128,39800.0
2014-09-02 10:00:00,118.59,119.0,118.44,119.0,36200.0,115.3003,115.6989,115.1545,115.6989,36200.0
2014-09-02 10:10:00,119.0,119.47,118.89,119.23,33800.0,115.6989,116.1559,115.592,115.9226,33800.0
2014-09-02 10:20:00,119.18,119.5,119.18,119.39,22000.0,115.874,116.1851,115.874,116.0781,22000.0
2014-09-02 10:30:00,119.39,119.43,119.14,119.36,27000.0,116.0781,116.117,115.8351,116.049,27000.0
2014-09-02 10:40:00,119.31,119.4,119.14,119.23,20600.0,116.0003,116.0879,115.8351,115.9226,20600.0
2014-09-02 10:50:00,119.22,119.28,119.05,119.13,22600.0,115.9128,115.9712,115.7476,115.8253,22600.0
2014-09-02 11:00:00,119.13,119.2,118.83,118.86,14000.0,115.8253,115.8934,115.5337,115.5628,14000.0
2014-09-02 11:10:00,118.9,118.96,118.04,118.05,28100.0,115.6017,115.6601,114.7656,114.7753,28100.0
2014-09-02 11:20:00,118.06,118.41,118.06,118.31,19700.0,114.785,115.1253,114.785,115.0281,19700.0
2014-09-02 11:30:00,118.31,118.58,118.29,118.51,19000.0,115.0281,115.2906,115.0086,115.2225,19000.0
2014-09-02 11:40:00,118.48,118.48,118.29,118.32,11700.0,115.1934,115.1934,115.0086,115.0378,11700.0
2014-09-02 11:50:00,118.34,118.38,117.98,118.0,17700.0,115.0573,115.0961,114.7072,114.7267,17700.0
2014-09-02 12:00:00,117.99,118.2,117.97,118.09,8800.0,114.717,114.9211,114.6975,114.8142,8800.0
2014-09-02 12:10:00,118.12,118.38,118.1,118.38,6300.0,114.8434,115.0961,114.8239,115.0961,6300.0
2014-09-02 12:20:00,118.4,118.52,118.4,118.43,15300.0,115.1156,115.2323,115.1156,115.1448,15300.0
2014-09-02 12:30:00,118.42,118.42,117.96,117.97,11900.0,115.135,115.135,114.6878,114.6975,11900.0
2014-09-02 12:40:00,117.97,118.01,117.76,117.8,11100.0,114.6975,114.7364,114.4933,114.5322,11100.0
2014-09-02 12:50:00,117.83,117.9,117.72,117.87,13200.0,114.5614,114.6295,114.4545,114.6003,13200.0
2014-09-02 13:00:00,117.9,117.91,117.77,117.87,9200.0,114.6295,114.6392,114.5031,114.6003,9200.0
2014-09-02 13:10:00,117.93,118.02,117.88,117.98,9800.0,114.6586,114.7461,114.61,114.7072,9800.0
2014-09-02 13:20:00,117.98,118.08,117.94,118.07,10400.0,114.7072,114.8045,114.6684,114.7947,10400.0
2014-09-02 13:30:00,118.08,118.29,118.06,118.29,7900.0,114.8045,115.0086,114.785,115.0086,7900.0
2014-09-02 13:40:00,118.31,118.41,118.29,118.38,9000.0,115.0281,115.1253,115.0086,115.0961,9000.0
2014-09-02 13:50:00,118.36,118.45,118.29,118.43,8200.0,115.0767,115.1642,115.0086,115.1448,8200.0
2014-09-02 14:00:00,118.38,118.52,118.33,118.45,8300.0,115.0961,115.2323,115.0475,115.1642,8300.0
2014-09-02 14:10:00,118.47,118.58,118.42,118.48,4900.0,115.1837,115.2906,115.135,115.1934,4900.0
2014-09-02 14:20:00,118.56,118.65,118.45,118.65,4800.0,115.2712,115.3587,115.1642,115.3587,4800.0
2014-09-02 14:30:00,118.65,118.65,118.52,118.63,3900.0,115.3587,115.3587,115.2323,115.3392,3900.0
2014-09-02 14:40:00,118.67,118.72,118.59,118.72,6900.0,115.3781,115.4267,115.3003,115.4267,6900.0
2014-09-02 14:50:00,118.71,118.84,118.66,118.68,14900.0,115.417,115.5434,115.3684,115.3878,14900.0
2014-09-02 15:00:00,118.67,118.8,118.66,118.77,9900.0,115.3781,115.5045,115.3684,115.4753,9900.0
2014-09-02 15:10:00,118.75,118.8,118.66,118.73,13400.0,115.4559,115.5045,115.3684,115.4364,13400.0
2014-09-02 15:20:00,118.72,118.92,118.72,118.84,20100.0,115.4267,115.6212,115.4267,115.5434,20100.0
2014-09-02 15:30:00,118.84,118.84,118.67,118.83,24400.0,115.5434,115.5434,115.3781,115.5337,24400.0
2014-09-02 15:40:00,118.83,118.96,118.78,118.9,31600.0,115.5337,115.6601,115.4851,115.6017,31600.0
2014-09-02 15:50:00,118.9,118.98,118.71,118.82,71700.0,115.6017,115.6795,115.417,115.5239,71700.0
2014-09-03 09:30:00,119.44,119.83,119.07,119.07,72500.0,116.1267,116.5059,115.767,115.767,72500.0
2014-09-03 09:40:00,119.01,119.21,118.91,118.98,26700.0,115.7087,115.9031,115.6114,115.6795,26700.0
2014-09-03 09:50:00,118.98,118.99,118.16,118.2,34300.0,115.6795,115.6892,114.8822,114.9211,34300.0
2014-09-03 10:00:00,118.23,118.4,118.22,118.39,36700.0,114.9503,115.1156,114.9406,115.1059,36700.0
2014-09-03 10:10:00,118.41,118.88,118.37,118.72,24700.0,115.1253,115.5823,115.0864,115.4267,24700.0
2014-09-03 10:20:00,118.78,118.83,118.41,118.64,18400.0,115.4851,115.5337,115.1253,115.3489,18400.0
2014-09-03 10:30:00,118.62,118.83,118.53,118.61,12000.0,115.3295,115.5337,115.242,115.3198,12000.0
2014-09-03 10:40:00,118.64,118.81,118.64,118.76,11400.0,115.3489,115.5142,115.3489,115.4656,11400.0
2014-09-03 10:50:00,118.75,118.76,118.59,118.68,3800.0,115.4559,115.4656,115.3003,115.3878,3800.0
2014-09-03 11:00:00,118.57,118.65,118.4,118.4,11300.0,115.2809,115.3587,115.1156,115.1156,11300.0
2014-09-03 11:10:00,118.42,118.42,118.16,118.21,12400.0,115.135,115.135,114.8822,114.9309,12400.0
2014-09-03 11:20:00,118.18,118.29,118.0,118.0,9300.0,114.9017,115.0086,114.7267,114.7267,9300.0
2014-09-03 11:30:00,118.05,118.17,118.03,118.03,9100.0,114.7753,114.892,114.7559,114.7559,9100.0
2014-09-03 11:40:00,118.03,118.1,117.71,117.81,20300.0,114.7559,114.8239,114.4447,114.542,20300.0
2014-09-03 11:50:00,117.78,117.89,117.7,117.8,12000.0,114.5128,114.6197,114.435,114.5322,12000.0
2014-09-03 12:00:00,117.77,117.78,117.63,117.72,10000.0,114.5031,114.5128,114.367,114.4545,10000.0
2014-09-03 12:10:00,117.75,117.87,117.73,117.81,9000.0,114.4836,114.6003,114.4642,114.542,9000.0
2014-09-03 12:20:00,117.79,117.85,117.76,117.8,15400.0,114.5225,114.5808,114.4933,114.5322,15400.0
2014-09-03 12:30:00,117.8,118.22,117.8,118.22,13000.0,114.5322,114.9406,114.5322,114.9406,13000.0
2014-09-03 12:40:00,118.25,118.41,118.18,118.18,9200.0,114.9698,115.1253,114.9017,114.9017,9200.0
2014-09-03 12:50:00,118.21,118.23,118.11,118.18,7300.0,114.9309,114.9503,114.8336,114.9017,7300.0
2014-09-03 13:00:00,118.19,118.31,118.1,118.27,6300.0,114.9114,115.0281,114.8239,114.9892,6300.0
2014-09-03 13:10:00,118.23,118.59,118.23,118.59,12800.0,114.9503,115.3003,114.9503,115.3003,12800.0
2014-09-03 13:20:00,118.6,118.64,118.5,118.51,5800.0,115.31,115.3489,115.2128,115.2225,5800.0
2014-09-03 13:30:00,118.55,118.56,118.33,118.33,8600.0,115.2614,115.2712,115.0475,115.0475,8600.0
2014-09-03 13:40:00,118.33,118.37,118.17,118.17,10400.0,115.0475,115.0864,114.892,114.892,10400.0
2014-09-03 13:50:00,118.17,118.23,118.01,118.19,18500.0,114.892,114.9503,114.7364,114.9114,18500.0
2014-09-03 14:00:00,118.21,118.27,118.09,118.12,21500.0,114.9309,114.9892,114.8142,114.8434,21500.0
2014-09-03 14:10:00,118.15,118.23,118.06,118.08,11800.0,114.8725,114.9503,114.785,114.8045,11800.0
2014-09-03 14:20:00,118.08,118.17,117.88,117.95,16700.0,114.8045,114.892,114.61,114.6781,16700.0
2014-09-03 14:30:00,117.96,118.1,117.96,118.06,9300.0,114.6878,114.8239,114.6878,114.785,9300.0
2014-09-03 14:40:00,118.05,118.09,117.98,118.06,14300.0,114.7753,114.8142,114.7072,114.785,14300.0
2014-09-03 14:50:00,118.0,118.04,117.91,117.91,11100.0,114.7267,114.7656,114.6392,114.6392,11100.0
2014-09-03 15:00:00,117.9,118.01,117.87,118.01,21800.0,114.6295,114.7364,114.6003,114.7364,21800.0
2014-09-03 15:10:00,118.01,118.16,118.01,118.03,17800.0,114.7364,114.8822,114.7364,114.7559,17800.0
2014-09-03 15:20:00,118.02,118.17,117.96,118.09,13500.0,114.7461,114.892,114.6878,114.8142,13500.0
2014-09-03 15:30:00,118.04,118.12,117.99,117.99,9700.0,114.7656,114.8434,114.717,114.717,9700.0
2014-09-03 15:40:00,118.01,118.01,117.85,117.96,34600.0,114.7364,114.7364,114.5808,114.6878,34600.0
2014-09-03 15:50:00,117.97,118.24,117.96,118.22,49400.0,114.6975,114.96,114.6878,114.9406,49400.0
2014-09-04 09:30:00,118.45,118.7,117.94,118.68,29700.0,115.1642,115.4073,114.6684,115.3878,29700.0
2014-09-04 09:40:00,118.7,119.14,118.61,118.95,15200.0,115.4073,115.8351,115.3198,115.6503,15200.0
2014-09-04 09:50:00,119.03,119.36,118.8,118.87,40200.0,115.7281,116.049,115.5045,115.5726,40200.0
2014-09-04 10:00:00,118.91,119.62,118.91,119.51,24200.0,115.6114,116.3017,115.6114,116.1948,24200.0
2014-09-04 10:10:00,119.58,119.79,119.57,119.57,18400.0,116.2629,116.467,116.2531,116.2531,18400.0
2014-09-04 10:20:00,119.56,119.66,119.47,119.63,20400.0,116.2434,116.3406,116.1559,116.3115,20400.0
2014-09-04 10:30:00,119.63,119.66,119.39,119.4,11800.0,116.3115,116.3406,116.0781,116.0879,11800.0
2014-09-04 10:40:00,119.42,119.71,119.42,119.62,20400.0,116.1073,116.3893,116.1073,116.3017,20400.0
2014-09-04 10:50:00,119.61,119.71,119.53,119.62,13100.0,116.292,116.3893,116.2142,116.3017,13100.0
2014-09-04 11:00:00,119.65,119.73,119.49,119.61,17300.0,116.3309,116.4087,116.1754,116.292,17300.0
2014-09-04 11:10:00,119.61,119.78,119.57,119.68,9400.0,116.292,116.4573,116.2531,116.3601,9400.0
2014-09-04 11:20:00,119.7,119.73,119.05,119.05,16900.0,116.3795,116.4087,115.7476,115.7476,16900.0
2014-09-04 11:30:00,119.09,119.15,118.99,119.12,19100.0,115.7865,115.8448,115.6892,115.8156,19100.0
2014-09-04 11:40:00,119.15,119.27,119.06,119.27,8100.0,115.8448,115.9615,115.7573,115.9615,8100.0
2014-09-04 11:50:00,119.27,119.4,119.26,119.3,9500.0,115.9615,116.0879,115.9517,115.9906,9500.0
2014-09-04 12:00:00,119.29,119.46,119.29,119.46,11700.0,115.9809,116.1462,115.9809,116.1462,11700.0
2014-09-04 12:10:00,119.5,119.54,119.35,119.54,8200.0,116.1851,116.224,116.0392,116.224,8200.0
2014-09-04 12:20:00,119.54,119.58,119.25,119.39,5900.0,116.224,116.2629,115.942,116.0781,5900.0
2014-09-04 12:30:00,119.36,119.56,119.29,119.47,10700.0,116.049,116.2434,115.9809,116.1559,10700.0
2014-09-04 12:40:00,119.42,119.55,119.27,119.29,6900.0,116.1073,116.2337,115.9615,115.9809,6900.0
2014-09-04 12:50:00,119.31,119.45,119.3,119.3,10600.0,116.0003,116.1365,115.9906,115.9906,10600.0
2014-09-04 13:00:00,119.32,119.5,119.28,119.5,6900.0,116.0101,116.1851,115.9712,116.1851,6900.0
2014-09-04 13:10:00,119.5,119.59,119.46,119.49,5200.0,116.1851,116.2726,116.1462,116.1754,5200.0
2014-09-04 13:20:00,119.48,119.5,119.29,119.34,5300.0,116.1656,116.1851,115.9809,116.0295,5300.0
2014-09-04 13:30:00,119.37,119.43,119.28,119.31,2800.0,116.0587,116.117,115.9712,116.0003,2800.0
2014-09-04 13:40:00,119.35,119.39,119.29,119.34,8600.0,116.0392,116.0781,115.9809,116.0295,8600.0
2014-09-04 13:50:00,119.33,119.42,119.27,119.4,4200.0,116.0198,116.1073,115.9615,116.0879,4200.0
2014-09-04 14:00:00,119.4,119.6,119.38,119.45,9800.0,116.0879,116.2823,116.0684,116.1365,9800.0
2014-09-04 14:10:00,119.45,119.54,119.34,119.4,6600.0,116.1365,116.224,116.0295,116.0879,6600.0
2014-09-04 14:20:00,119.4,119.47,119.27,119.33,7300.0,116.0879,116.1559,115.9615,116.0198,7300.0
2014-09-04 14:30:00,119.33,119.33,119.05,119.08,9300.0,116.0198,116.0198,115.7476,115.7767,9300.0
2014-09-04 14:40:00,119.05,119.09,118.82,118.87,7300.0,115.7476,115.7865,115.5239,115.5726,7300.0
2014-09-04 14:50:00,118.85,118.94,118.71,118.71,9700.0,115.5531,115.6406,115.417,115.417,9700.0
2014-09-04 15:00:00,118.71,118.74,118.41,118.5,14800.0,115.417,115.4462,115.1253,115.2128,14800.0
2014-09-04 15:10:00,118.45,118.45,117.93,117.96,17200.0,115.1642,115.1642,114.6586,114.6878,17200.0
2014-09-04 15:20:00,117.96,118.19,117.9,118.08,19700.0,114.6878,114.9114,114.6295,114.8045,19700.0
2014-09-04 15:30:00,118.08,118.16,118.03,118.03,12500.0,114.8045,114.8822,114.7559,114.7559,12500.0
2014-09-04 15:40:00,118.02,118.2,117.95,118.18,39800.0,114.7461,114.9211,114.6781,114.9017,39800.0
2014-09-04 15:50:00,118.2,118.33,118.13,118.3,58500.0,114.9211,115.0475,114.8531,115.0184,58500.0
2014-09-05 09:30:00,118.17,118.61,117.65,117.99,27700.0,114.892,115.3198,114.3864,114.717,27700.0
2014-09-05 09:40:00,117.98,118.75,117.94,118.61,15600.0,114.7072,115.4559,114.6684,115.3198,15600.0
2014-09-05 09:50:00,118.51,118.91,118.19,118.53,17900.0,115.2225,115.6114,114.9114,115.242,17900.0
2014-09-05 10:00:00,118.57,118.67,118.25,118.38,18000.0,115.2809,115.3781,114.9698,115.0961,18000.0
2014-09-05 10:10:00,118.37,118.4,117.63,117.63,21800.0,115.0864,115.1156,114.367,114.367,21800.0
2014-09-05 10:20:00,117.58,117.8,117.52,117.6,21400.0,114.3183,114.5322,114.26,114.3378,21400.0
2014-09-05 10:30:00,117.6,117.7,117.19,117.19,17000.0,114.3378,114.435,113.9392,113.9392,17000.0
2014-09-05 10:40:00,117.17,117.71,117.11,117.39,12200.0,113.9197,114.4447,113.8614,114.1336,12200.0
2014-09-05 10:50:00,117.25,117.85,117.19,117.57,12300.0,113.9975,114.5808,113.9392,114.3086,12300.0
2014-09-05 11:00:00,117.58,117.95,117.58,117.88,11500.0,114.3183,114.6781,114.3183,114.61,11500.0
2014-09-05 11:10:00,117.94,117.94,117.58,117.75,12000.0,114.6684,114.6684,114.3183,114.4836,12000.0
2014-09-05 11:20:00,117.75,117.88,117.67,117.7,8600.0,114.4836,114.61,114.4058,114.435,8600.0
2014-09-05 11:30:00,117.79,117.91,117.62,117.62,7700.0,114.5225,114.6392,114.3572,114.3572,7700.0
2014-09-05 11:40:00,117.6,117.89,117.6,117.85,11500.0,114.3378,114.6197,114.3378,114.5808,11500.0
2014-09-05 11:50:00,117.9,118.09,117.83,117.9,20700.0,114.6295,114.8142,114.5614,114.6295,20700.0
2014-09-05 12:00:00,117.95,118.09,117.91,117.98,6600.0,114.6781,114.8142,114.6392,114.7072,6600.0
2014-09-05 12:10:00,118.0,118.25,118.0,118.12,11800.0,114.7267,114.9698,114.7267,114.8434,11800.0
2014-09-05 12:20:00,118.07,118.38,118.07,118.3,6700.0,114.7947,115.0961,114.7947,115.0184,6700.0
2014-09-05 12:30:00,118.43,118.52,118.3,118.47,10600.0,115.1448,115.2323,115.0184,115.1837,10600.0
2014-09-05 12:40:00,118.45,118.62,118.45,118.53,2900.0,115.1642,115.3295,115.1642,115.242,2900.0
2014-09-05 12:50:00,118.44,118.48,118.36,118.4,4600.0,115.1545,115.1934,115.0767,115.1156,4600.0
2014-09-05 13:00:00,118.38,118.63,118.34,118.62,8500.0,115.0961,115.3392,115.0573,115.3295,8500.0
2014-09-05 13:10:00,118.64,118.69,118.43,118.48,6300.0,115.3489,115.3975,115.1448,115.1934,6300.0
2014-09-05 13:20:00,118.51,118.59,118.34,118.38,6900.0,115.2225,115.3003,115.0573,115.0961,6900.0
2014-09-05 13:30:00,118.37,118.38,118.29,118.35,7900.0,115.0864,115.0961,115.0086,115.067,7900.0
2014-09-05 13:40:00,118.34,118.4,118.17,118.22,6300.0,115.0573,115.1156,114.892,114.9406,6300.0
2014-09-05 13:50:00,118.22,118.28,118.14,118.24,9400.0,114.9406,114.9989,114.8628,114.96,9400.0
2014-09-05 14:00:00,118.26,118.27,118.22,118.27,30500.0,114.9795,114.9892,114.9406,114.9892,30500.0
2014-09-05 14:10:00,118.26,118.36,118.26,118.31,6700.0,114.9795,115.0767,114.9795,115.0281,6700.0
2014-09-05 14:20:00,118.3,118.37,118.28,118.35,10800.0,115.0184,115.0864,114.9989,115.067,10800.0
2014-09-05 14:30:00,118.36,118.41,118.34,118.41,7700.0,115.0767,115.1253,115.0573,115.1253,7700.0
2014-09-05 14:40:00,118.4,118.4,118.22,118.31,7300.0,115.1156,115.1156,114.9406,115.0281,7300.0
2014-09-05 14:50:00,118.36,118.47,118.26,118.47,13000.0,115.0767,115.1837,114.9795,115.1837,13000.0
2014-09-05 15:00:00,118.42,118.49,118.34,118.48,10600.0,115.135,115.2031,115.0573,115.1934,10600.0
2014-09-05 15:10:00,118.49,118.49,118.35,118.39,13900.0,115.2031,115.2031,115.067,115.1059,13900.0
2014-09-05 15:20:00,118.4,118.4,118.29,118.29,11100.0,115.1156,115.1156,115.0086,115.0086,11100.0
2014-09-05 15:30:00,118.27,118.3,118.21,118.23,15500.0,114.9892,115.0184,114.9309,114.9503,15500.0
2014-09-05 15:40:00,118.25,118.44,118.25,118.4,24500.0,114.9698,115.1545,114.9698,115.1156,24500.0
2014-09-05 15:50:00,118.4,118.47,118.35,118.47,44800.0,115.1156,115.1837,115.067,115.1837,44800.0
2014-09-08 09:30:00,118.27,118.8,118.14,118.67,20300.0,114.9892,115.5045,114.8628,115.3781,20300.0
2014-09-08 09:40:00,118.8,119.01,118.44,118.56,14700.0,115.5045,115.7087,115.1545,115.2712,14700.0
2014-09-08 09:50:00,118.53,118.72,118.46,118.51,6800.0,115.242,115.4267,115.1739,115.2225,6800.0
2014-09-08 10:00:00,118.55,118.69,118.31,118.31,8400.0,115.2614,115.3975,115.0281,115.0281,8400.0
2014-09-08 10:10:00,118.32,118.39,118.15,118.19,9700.0,115.0378,115.1059,114.8725,114.9114,9700.0
2014-09-08 10:20:00,118.18,118.31,118.09,118.31,16500.0,114.9017,115.0281,114.8142,115.0281,16500.0
2014-09-08 10:30:00,118.3,118.3,118.01,118.07,13100.0,115.0184,115.0184,114.7364,114.7947,13100.0
2014-09-08 10:40:00,118.14,118.48,118.14,118.41,14100.0,114.8628,115.1934,114.8628,115.1253,14100.0
2014-09-08 10:50:00,118.45,118.72,118.41,118.72,7400.0,115.1642,115.4267,115.1253,115.4267,7400.0
2014-09-08 11:00:00,118.73,118.73,118.47,118.66,5800.0,115.4364,115.4364,115.1837,115.3684,5800.0
2014-09-08 11:10:00,118.61,118.73,118.52,118.72,4000.0,115.3198,115.4364,115.2323,115.4267,4000.0
2014-09-08 11:20:00,118.8,118.96,118.55,118.76,8900.0,115.5045,115.6601,115.2614,115.4656,8900.0
2014-09-08 11:30:00,118.69,118.84,118.6,118.62,5000.0,115.3975,115.5434,115.31,115.3295,5000.0
2014-09-08 11:40:00,118.69,118.69,118.23,118.3,9000.0,115.3975,115.3975,114.9503,115.0184,9000.0
2014-09-08 11:50:00,118.27,118.32,118.15,118.27,19700.0,114.9892,115.0378,114.8725,114.9892,19700.0
2014-09-08 12:00:00,118.22,118.47,118.2,118.39,8700.0,114.9406,115.1837,114.9211,115.1059,8700.0
2014-09-08 12:10:00,118.39,118.43,118.26,118.39,10800.0,115.1059,115.1448,114.9795,115.1059,10800.0
2014-09-08 12:20:00,118.39,118.52,118.3,118.47,7500.0,115.1059,115.2323,115.0184,115.1837,7500.0
2014-09-08 12:30:00,118.52,118.61,118.41,118.61,6300.0,115.2323,115.3198,115.1253,115.3198,6300.0
2014-09-08 12:40:00,118.55,118.57,118.37,118.44,7000.0,115.2614,115.2809,115.0864,115.1545,7000.0
2014-09-08 12:50:00,118.38,118.41,118.29,118.29,4700.0,115.0961,115.1253,115.0086,115.0086,4700.0
2014-09-08 13:00:00,118.32,118.47,118.27,118.33,11600.0,115.0378,115.1837,114.9892,115.0475,11600.0
2014-09-08 13:10:00,118.33,118.4,118.19,118.27,21500.0,115.0475,115.1156,114.9114,114.9892,21500.0
2014-09-08 13:20:00,118.21,118.39,118.19,118.25,14800.0,114.9309,115.1059,114.9114,114.9698,14800.0
2014-09-08 13:30:00,118.28,118.29,118.01,118.29,14100.0,114.9989,115.0086,114.7364,115.0086,14100.0
2014-09-08 13:40:00,118.31,118.31,118.08,118.12,8100.0,115.0281,115.0281,114.8045,114.8434,8100.0
2014-09-08 13:50:00,118.17,118.17,118.02,118.09,7000.0,114.892,114.892,114.7461,114.8142,7000.0
2014-09-08 14:00:00,118.08,118.16,118.02,118.09,20700.0,114.8045,114.8822,114.7461,114.8142,20700.0
2014-09-08 14:10:00,118.09,118.27,118.03,118.27,12300.0,114.8142,114.9892,114.7559,114.9892,12300.0
2014-09-08 14:20:00,118.23,118.36,118.15,118.36,10000.0,114.9503,115.0767,114.8725,115.0767,10000.0
2014-09-08 14:30:00,118.4,118.44,118.28,118.3,6800.0,115.1156,115.1545,114.9989,115.0184,6800.0
2014-09-08 14:40:00,118.24,118.28,118.06,118.19,6300.0,114.96,114.9989,114.785,114.9114,6300.0
2014-09-08 14:50:00,118.25,118.32,118.02,118.02,11300.0,114.9698,115.0378,114.7461,114.7461,11300.0
2014-09-08 15:00:00,118.07,118.24,118.02,118.16,8600.0,114.7947,114.96,114.7461,114.8822,8600.0
2014-09-08 15:10:00,118.19,118.24,118.07,118.15,11800.0,114.9114,114.96,114.7947,114.8725,11800.0
2014-09-08 15:20:00,118.17,118.28,118.14,118.28,22600.0,114.892,114.9989,114.8628,114.9989,22600.0
2014-09-08 15:30:00,118.29,118.53,118.26,118.52,24200.0,115.0086,115.242,114.9795,115.2323,24200.0
2014-09-08 15:40:00,118.54,118.57,118.35,118.39,31700.0,115.2517,115.2809,115.067,115.1059,31700.0
2014-09-08 15:50:00,118.39,118.47,118.22,118.27,64800.0,115.1059,115.1837,114.9406,114.9892,64800.0
2014-09-09 09:30:00,118.11,118.62,116.61,117.21,58500.0,114.8336,115.3295,113.3752,113.9586,58500.0
2014-09-09 09:40:00,117.25,117.9,117.22,117.65,15400.0,113.9975,114.6295,113.9683,114.3864,15400.0
2014-09-09 09:50:00,117.54,117.54,116.42,116.53,33900.0,114.2794,114.2794,113.1905,113.2975,33900.0
2014-09-09 10:00:00,116.57,117.03,116.19,117.03,27200.0,113.3364,113.7836,112.9669,113.7836,27200.0
2014-09-09 10:10:00,116.96,116.98,116.34,116.47,25100.0,113.7155,113.735,113.1127,113.2391,25100.0
2014-09-09 10:20:00,116.48,116.93,116.31,116.93,18400.0,113.2489,113.6864,113.0836,113.6864,18400.0
2014-09-09 10:30:00,116.93,116.98,116.3,116.47,15400.0,113.6864,113.735,113.0738,113.2391,15400.0
2014-09-09 10:40:00,116.42,116.72,116.35,116.7,57100.0,113.1905,113.4822,113.1225,113.4627,57100.0
2014-09-09 10:50:00,116.7,116.95,116.7,116.83,6700.0,113.4627,113.7058,113.4627,113.5891,6700.0
2014-09-09 11:00:00,116.86,117.07,116.63,116.89,8000.0,113.6183,113.8225,113.3947,113.6475,8000.0
2014-09-09 11:10:00,116.92,117.41,116.92,117.41,6400.0,113.6766,114.1531,113.6766,114.1531,6400.0
2014-09-09 11:20:00,117.33,117.5,117.06,117.1,7400.0,114.0753,114.2406,113.8128,113.8517,7400.0
2014-09-09 11:30:00,117.14,117.26,117.04,117.13,12600.0,113.8905,114.0072,113.7933,113.8808,12600.0
2014-09-09 11:40:00,117.14,117.5,117.11,117.5,9500.0,113.8905,114.2406,113.8614,114.2406,9500.0
2014-09-09 11:50:00,117.44,117.49,117.11,117.42,8900.0,114.1822,114.2308,113.8614,114.1628,8900.0
2014-09-09 12:00:00,117.34,117.36,117.15,117.36,10600.0,114.085,114.1044,113.9003,114.1044,10600.0
2014-09-09 12:10:00,117.33,117.33,117.13,117.21,9900.0,114.0753,114.0753,113.8808,113.9586,9900.0
2014-09-09 12:20:00,117.21,117.53,117.19,117.29,7600.0,113.9586,114.2697,113.9392,114.0364,7600.0
2014-09-09 12:30:00,117.27,117.37,116.99,117.02,9800.0,114.0169,114.1142,113.7447,113.7739,9800.0
2014-09-09 12:40:00,117.02,117.07,116.91,116.91,12500.0,113.7739,113.8225,113.6669,113.6669,12500.0
2014-09-09 12:50:00,116.95,116.97,116.62,116.74,19500.0,113.7058,113.7253,113.385,113.5016,19500.0
2014-09-09 13:00:00,116.74,116.86,116.43,116.43,26900.0,113.5016,113.6183,113.2002,113.2002,26900.0
2014-09-09 13:10:00,116.45,116.63,116.45,116.55,12300.0,113.2197,113.3947,113.2197,113.3169,12300.0
2014-09-09 13:20:00,116.62,116.84,116.42,116.82,19500.0,113.385,113.5989,113.1905,113.5794,19500.0
2014-09-09 13:30:00,116.87,117.01,116.68,116.8,11500.0,113.628,113.7642,113.4433,113.56,11500.0
2014-09-09 13:40:00,116.8,116.97,116.75,116.97,19100.0,113.56,113.7253,113.5114,113.7253,19100.0
2014-09-09 13:50:00,116.96,117.09,116.8,116.8,16400.0,113.7155,113.8419,113.56,113.56,16400.0
2014-09-09 14:00:00,116.84,116.84,116.57,116.57,14400.0,113.5989,113.5989,113.3364,113.3364,14400.0
2014-09-09 14:10:00,116.55,116.55,116.27,116.31,15400.0,113.3169,113.3169,113.0447,113.0836,15400.0
2014-09-09 14:20:00,116.36,116.39,116.02,116.1,33200.0,113.1322,113.1613,112.8016,112.8794,33200.0
2014-09-09 14:30:00,116.06,116.4,115.99,116.3,31700.0,112.8405,113.1711,112.7724,113.0738,31700.0
2014-09-09 14:40:00,116.28,116.3,116.0,116.0,34800.0,113.0544,113.0738,112.7822,112.7822,34800.0
2014-09-09 14:50:00,116.0,116.3,116.0,116.15,18500.0,112.7822,113.0738,112.7822,112.928,18500.0
2014-09-09 15:00:00,116.12,116.25,115.53,115.58,40700.0,112.8988,113.0252,112.3252,112.3738,40700.0
2014-09-09 15:10:00,115.58,115.82,115.58,115.61,39700.0,112.3738,112.6072,112.3738,112.403,39700.0
2014-09-09 15:20:00,115.64,115.64,115.22,115.57,40500.0,112.4322,112.4322,112.0238,112.3641,40500.0
2014-09-09 15:30:00,115.54,115.81,115.54,115.8,22200.0,112.3349,112.5974,112.3349,112.5877,22200.0
2014-09-09 15:40:00,115.76,115.78,115.4,115.5,74400.0,112.5488,112.5683,112.1988,112.296,74400.0
2014-09-09 15:50:00,115.5,115.62,115.42,115.55,70100.0,112.296,112.4127,112.2183,112.3447,70100.0
2014-09-10 09:30:00,115.77,116.2,115.43,115.55,37100.0,112.5585,112.9766,112.228,112.3447,37100.0
2014-09-10 09:40:00,115.45,115.47,114.29,115.05,49600.0,112.2474,112.2669,111.1196,111.8585,49600.0
2014-09-10 09:50:00,115.12,115.12,113.68,114.38,53900.0,111.9266,111.9266,110.5265,111.2071,53900.0
2014-09-10 10:00:00,114.41,114.66,114.02,114.66,41400.0,111.2363,111.4793,110.8571,111.4793,41400.0
2014-09-10 10:10:00,114.68,114.78,114.5,114.5,36700.0,111.4988,111.596,111.3238,111.3238,36700.0
2014-09-10 10:20:00,114.52,114.52,113.73,114.06,41600.0,111.3432,111.3432,110.5751,110.896,41600.0
2014-09-10 10:30:00,113.95,114.19,113.29,113.55,38300.0,110.789,111.0224,110.1473,110.4001,38300.0
2014-09-10 10:40:00,113.47,114.3,113.41,113.8,35800.0,110.3223,111.1293,110.264,110.6432,35800.0
2014-09-10 10:50:00,113.81,114.12,113.78,114.04,18900.0,110.6529,110.9543,110.6238,110.8765,18900.0
2014-09-10 11:00:00,114.04,114.16,113.55,113.94,25400.0,110.8765,110.9932,110.4001,110.7793,25400.0
2014-09-10 11:10:00,113.91,114.4,113.73,114.4,21400.0,110.7501,111.2266,110.5751,111.2266,21400.0
2014-09-10 11:20:00,114.34,114.74,114.25,114.51,17000.0,111.1682,111.5571,111.0807,111.3335,17000.0
2014-09-10 11:30:00,114.57,115.04,114.56,114.97,28400.0,111.3918,111.8488,111.3821,111.7807,28400.0
2014-09-10 11:40:00,114.94,114.95,114.54,114.64,21800.0,111.7516,111.7613,111.3627,111.4599,21800.0
2014-09-10 11:50:00,114.65,114.86,114.63,114.85,18500.0,111.4696,111.6738,111.4502,111.6641,18500.0
2014-09-10 12:00:00,114.85,114.85,114.71,114.81,13500.0,111.6641,111.6641,111.528,111.6252,13500.0
2014-09-10 12:10:00,114.83,115.32,114.83,115.28,26700.0,111.6446,112.121,111.6446,112.0821,26700.0
2014-09-10 12:20:00,115.27,115.39,115.15,115.3,17800.0,112.0724,112.1891,111.9557,112.1016,17800.0
2014-09-10 12:30:00,115.35,115.4,115.15,115.29,5300.0,112.1502,112.1988,111.9557,112.0919,5300.0
2014-09-10 12:40:00,115.28,115.43,115.28,115.36,16800.0,112.0821,112.228,112.0821,112.1599,16800.0
2014-09-10 12:50:00,115.36,115.64,115.12,115.12,31200.0,112.1599,112.4322,111.9266,111.9266,31200.0
2014-09-10 13:00:00,115.1,115.58,115.05,115.53,20900.0,111.9071,112.3738,111.8585,112.3252,20900.0
2014-09-10 13:10:00,115.61,115.73,115.33,115.36,14700.0,112.403,112.5197,112.1308,112.1599,14700.0
2014-09-10 13:20:00,115.28,115.28,114.99,115.03,24000.0,112.0821,112.0821,111.8002,111.8391,24000.0
2014-09-10 13:30:00,115.02,115.03,114.68,114.69,26300.0,111.8294,111.8391,111.4988,111.5085,26300.0
2014-09-10 13:40:00,114.7,114.75,114.57,114.7,30200.0,111.5182,111.5668,111.3918,111.5182,30200.0
2014-09-10 13:50:00,114.71,115.16,114.71,115.02,11600.0,111.528,111.9655,111.528,111.8294,11600.0
2014-09-10 14:00:00,115.05,115.19,115.01,115.01,8000.0,111.8585,111.9946,111.8196,111.8196,8000.0
2014-09-10 14:10:00,115.06,115.23,115.02,115.05,10600.0,111.8682,112.0335,111.8294,111.8585,10600.0
2014-09-10 14:20:00,115.04,115.16,114.92,114.92,11200.0,111.8488,111.9655,111.7321,111.7321,11200.0
2014-09-10 14:30:00,114.9,114.98,114.75,114.78,10000.0,111.7127,111.7905,111.5668,111.596,10000.0
2014-09-10 14:40:00,114.78,114.99,114.78,114.94,13800.0,111.596,111.8002,111.596,111.7516,13800.0
2014-09-10 14:50:00,114.94,115.05,114.84,114.96,16900.0,111.7516,111.8585,111.6543,111.771,16900.0
2014-09-10 15:00:00,114.96,115.25,114.91,115.23,17100.0,111.771,112.053,111.7224,112.0335,17100.0
2014-09-10 15:10:00,115.28,115.36,115.21,115.31,19100.0,112.0821,112.1599,112.0141,112.1113,19100.0
2014-09-10 15:20:00,115.31,115.45,115.23,115.4,45800.0,112.1113,112.2474,112.0335,112.1988,45800.0
2014-09-10 15:30:00,115.4,115.4,115.08,115.16,38900.0,112.1988,112.1988,111.8877,111.9655,38900.0
2014-09-10 15:40:00,115.14,115.3,115.09,115.11,49500.0,111.946,112.1016,111.8974,111.9169,49500.0
2014-09-10 15:50:00,115.11,115.25,115.11,115.19,54200.0,111.9169,112.053,111.9169,111.9946,54200.0
2014-09-11 09:30:00,114.73,115.64,114.44,115.39,29500.0,111.5474,112.4322,111.2654,112.1891,29500.0
2014-09-11 09:40:00,115.41,115.47,115.04,115.37,8200.0,112.2085,112.2669,111.8488,112.1696,8200.0
2014-09-11 09:50:00,115.39,115.39,114.92,115.05,27800.0,112.1891,112.1891,111.7321,111.8585,27800.0
2014-09-11 10:00:00,115.05,115.11,114.78,114.94,16300.0,111.8585,111.9169,111.596,111.7516,16300.0
2014-09-11 10:10:00,114.92,115.03,114.77,114.99,12700.0,111.7321,111.8391,111.5863,111.8002,12700.0
2014-09-11 10:20:00,114.93,115.02,114.73,114.79,23200.0,111.7418,111.8294,111.5474,111.6057,23200.0
2014-09-11 10:30:00,114.75,114.79,114.06,114.16,40900.0,111.5668,111.6057,110.896,110.9932,40900.0
2014-09-11 10:40:00,114.17,114.61,114.03,114.54,19900.0,111.0029,111.4307,110.8668,111.3627,19900.0
2014-09-11 10:50:00,114.56,114.56,114.27,114.53,34300.0,111.3821,111.3821,111.1002,111.3529,34300.0
2014-09-11 11:00:00,114.57,114.74,114.43,114.62,20100.0,111.3918,111.5571,111.2557,111.4404,20100.0
2014-09-11 11:10:00,114.67,115.04,114.6,114.92,24000.0,111.4891,111.8488,111.421,111.7321,24000.0
2014-09-11 11:20:00,114.93,114.96,114.59,114.65,33600.0,111.7418,111.771,111.4113,111.4696,33600.0
2014-09-11 11:30:00,114.7,115.0,114.65,114.95,16600.0,111.5182,111.8099,111.4696,111.7613,16600.0
2014-09-11 11:40:00,114.96,114.96,114.7,114.86,16800.0,111.771,111.771,111.5182,111.6738,16800.0
2014-09-11 11:50:00,114.77,114.83,114.67,114.7,15300.0,111.5863,111.6446,111.4891,111.5182,15300.0
2014-09-11 12:00:00,114.7,114.95,114.7,114.91,10400.0,111.5182,111.7613,111.5182,111.7224,10400.0
2014-09-11 12:10:00,114.88,115.21,114.88,115.19,21500.0,111.6932,112.0141,111.6932,111.9946,21500.0
2014-09-11 12:20:00,115.13,115.63,115.13,115.63,23200.0,111.9363,112.4224,111.9363,112.4224,23200.0
2014-09-11 12:30:00,115.6,115.63,115.26,115.26,30700.0,112.3933,112.4224,112.0627,112.0627,30700.0
2014-09-11 12:40:00,115.21,115.44,115.21,115.33,8800.0,112.0141,112.2377,112.0141,112.1308,8800.0
2014-09-11 12:50:00,115.34,115.43,115.02,115.13,13600.0,112.1405,112.228,111.8294,111.9363,13600.0
2014-09-11 13:00:00,115.05,115.39,115.04,115.38,8600.0,111.8585,112.1891,111.8488,112.1794,8600.0
2014-09-11 13:10:00,115.39,115.43,115.25,115.3,8300.0,112.1891,112.228,112.053,112.1016,8300.0
2014-09-11 13:20:00,115.3,115.4,114.96,115.05,33200.0,112.1016,112.1988,111.771,111.8585,33200.0
2014-09-11 13:30:00,115.09,115.33,115.09,115.24,13400.0,111.8974,112.1308,111.8974,112.0433,13400.0
2014-09-11 13:40:00,115.26,115.49,115.24,115.45,14800.0,112.0627,112.2863,112.0433,112.2474,14800.0
2014-09-11 13:50:00,115.49,115.5,115.13,115.19,8000.0,112.2863,112.296,111.9363,111.9946,8000.0
2014-09-11 14:00:00,115.16,115.63,115.16,115.59,18700.0,111.9655,112.4224,111.9655,112.3835,18700.0
2014-09-11 14:10:00,115.56,115.75,115.44,115.71,23400.0,112.3544,112.5391,112.2377,112.5002,23400.0
2014-09-11 14:20:00,115.71,115.91,115.58,115.84,10500.0,112.5002,112.6947,112.3738,112.6266,10500.0
2014-09-11 14:30:00,115.87,116.04,115.62,115.62,17200.0,112.6558,112.8211,112.4127,112.4127,17200.0
2014-09-11 14:40:00,115.64,116.04,115.64,115.92,17500.0,112.4322,112.8211,112.4322,112.7044,17500.0
2014-09-11 14:50:00,115.88,116.07,115.87,115.99,14600.0,112.6655,112.8502,112.6558,112.7724,14600.0
2014-09-11 15:00:00,116.01,116.14,115.8,115.82,15300.0,112.7919,112.9183,112.5877,112.6072,15300.0
2014-09-11 15:10:00,115.87,115.97,115.78,115.88,69200.0,112.6558,112.753,112.5683,112.6655,69200.0
2014-09-11 15:20:00,115.88,116.09,115.88,116.05,38000.0,112.6655,112.8697,112.6655,112.8308,38000.0
2014-09-11 15:30:00,116.04,116.07,115.9,116.01,25600.0,112.8211,112.8502,112.6849,112.7919,25600.0
2014-09-11 15:40:00,116.03,116.14,115.96,116.06,34800.0,112.8113,112.9183,112.7433,112.8405,34800.0
2014-09-11 15:50:00,116.07,116.13,116.01,116.08,48000.0,112.8502,112.9086,112.7919,112.8599,48000.0
2014-09-12 09:30:00,116.42,116.91,116.13,116.56,55000.0,113.1905,113.6669,112.9086,113.3266,55000.0
2014-09-12 09:40:00,116.61,116.61,115.87,116.09,32600.0,113.3752,113.3752,112.6558,112.8697,32600.0
2014-09-12 09:50:00,116.08,116.15,115.83,115.83,10300.0,112.8599,112.928,112.6169,112.6169,10300.0
2014-09-12 10:00:00,115.83,116.05,115.72,115.99,18800.0,112.6169,112.8308,112.5099,112.7724,18800.0
2014-09-12 10:10:00,116.06,116.36,115.91,116.3,22200.0,112.8405,113.1322,112.6947,113.0738,22200.0
2014-09-12 10:20:00,116.38,116.38,115.97,116.13,19700.0,113.1516,113.1516,112.753,112.9086,19700.0
2014-09-12 10:30:00,116.12,116.49,116.05,116.32,21400.0,112.8988,113.2586,112.8308,113.0933,21400.0
2014-09-12 10:40:00,116.35,116.52,115.83,116.03,16300.0,113.1225,113.2877,112.6169,112.8113,16300.0
2014-09-12 10:50:00,116.01,116.56,116.01,116.56,21300.0,112.7919,113.3266,112.7919,113.3266,21300.0
2014-09-12 11:00:00,116.51,116.58,116.43,116.5,13800.0,113.278,113.3461,113.2002,113.2683,13800.0
2014-09-12 11:10:00,116.5,116.59,116.31,116.53,13600.0,113.2683,113.3558,113.0836,113.2975,13600.0
2014-09-12 11:20:00,116.53,116.54,116.33,116.54,13100.0,113.2975,113.3072,113.103,113.3072,13100.0
2014-09-12 11:30:00,116.45,116.59,116.33,116.43,13900.0,113.2197,113.3558,113.103,113.2002,13900.0
2014-09-12 11:40:00,116.39,116.63,116.32,116.32,17700.0,113.1613,113.3947,113.0933,113.0933,17700.0
2014-09-12 11:50:00,116.3,116.37,116.13,116.31,18500.0,113.0738,113.1419,112.9086,113.0836,18500.0
2014-09-12 12:00:00,116.3,116.33,116.02,116.2,17000.0,113.0738,113.103,112.8016,112.9766,17000.0
2014-09-12 12:10:00,116.19,116.35,116.05,116.27,15400.0,112.9669,113.1225,112.8308,113.0447,15400.0
2014-09-12 12:20:00,116.26,116.34,116.14,116.24,8000.0,113.035,113.1127,112.9183,113.0155,8000.0
2014-09-12 12:30:00,116.22,116.22,115.82,115.93,17900.0,112.9961,112.9961,112.6072,112.7141,17900.0
2014-09-12 12:40:00,115.96,116.11,115.92,116.03,8300.0,112.7433,112.8891,112.7044,112.8113,8300.0
2014-09-12 12:50:00,116.03,116.11,115.85,115.99,6600.0,112.8113,112.8891,112.6363,112.7724,6600.0
2014-09-12 13:00:00,115.95,116.05,115.82,116.05,6400.0,112.7336,112.8308,112.6072,112.8308,6400.0
2014-09-12 13:10:00,116.03,116.05,115.71,115.75,9000.0,112.8113,112.8308,112.5002,112.5391,9000.0
2014-09-12 13:20:00,115.76,115.93,115.65,115.87,24600.0,112.5488,112.7141,112.4419,112.6558,24600.0
2014-09-12 13:30:00,115.85,115.85,115.7,115.71,14300.0,112.6363,112.6363,112.4905,112.5002,14300.0
2014-09-12 13:40:00,115.75,116.05,115.63,116.02,8100.0,112.5391,112.8308,112.4224,112.8016,8100.0
2014-09-12 13:50:00,116.02,116.27,115.98,116.07,13600.0,112.8016,113.0447,112.7627,112.8502,13600.0
2014-09-12 14:00:00,116.09,116.2,115.96,116.17,18000.0,112.8697,112.9766,112.7433,112.9475,18000.0
2014-09-12 14:10:00,116.2,116.36,115.98,115.98,14200.0,112.9766,113.1322,112.7627,112.7627,14200.0
2014-09-12 14:20:00,115.98,116.23,115.98,115.99,15700.0,112.7627,113.0058,112.7627,112.7724,15700.0
2014-09-12 14:30:00,116.04,116.1,115.91,115.96,13800.0,112.8211,112.8794,112.6947,112.7433,13800.0
2014-09-12 14:40:00,115.97,116.04,115.74,115.94,29100.0,112.753,112.8211,112.5294,112.7238,29100.0
2014-09-12 14:50:00,115.97,116.07,115.94,115.97,25600.0,112.753,112.8502,112.7238,112.753,25600.0
2014-09-12 15:00:00,115.95,116.14,115.84,116.07,24100.0,112.7336,112.9183,112.6266,112.8502,24100.0
2014-09-12 15:10:00,116.05,116.42,116.04,116.42,37700.0,112.8308,113.1905,112.8211,113.1905,37700.0
2014-09-12 15:20:00,116.45,116.63,116.41,116.6,34600.0,113.2197,113.3947,113.1808,113.3655,34600.0
2014-09-12 15:30:00,116.59,116.7,116.57,116.57,44500.0,113.3558,113.4627,113.3364,113.3364,44500.0
2014-09-12 15:40:00,116.57,116.6,116.34,116.57,52600.0,113.3364,113.3655,113.1127,113.3364,52600.0
2014-09-12 15:50:00,116.59,116.77,116.54,116.56,80100.0,113.3558,113.5308,113.3072,113.3266,80100.0
2014-09-15 09:30:00,117.5,118.85,117.45,117.78,163000.0,114.2406,115.5531,114.1919,114.5128,163000.0
2014-09-15 09:40:00,117.72,117.72,116.85,117.02,71900.0,114.4545,114.4545,113.6086,113.7739,71900.0
2014-09-15 09:50:00,117.02,117.59,116.84,117.29,47400.0,113.7739,114.3281,113.5989,114.0364,47400.0
2014-09-15 10:00:00,117.07,117.3,116.49,116.98,50900.0,113.8225,114.0461,113.2586,113.735,50900.0
2014-09-15 10:10:00,116.86,117.35,116.66,117.35,67100.0,113.6183,114.0947,113.4239,114.0947,67100.0
2014-09-15 10:20:00,117.33,117.33,116.86,117.25,27200.0,114.0753,114.0753,113.6183,113.9975,27200.0
2014-09-15 10:30:00,117.25,117.47,116.97,117.16,19300.0,113.9975,114.2114,113.7253,113.91,19300.0
2014-09-15 10:40:00,117.14,117.23,116.75,117.1,24400.0,113.8905,113.978,113.5114,113.8517,24400.0
2014-09-15 10:50:00,117.0,117.54,116.87,117.48,23400.0,113.7544,114.2794,113.628,114.2211,23400.0
2014-09-15 11:00:00,117.38,117.38,116.95,117.13,16300.0,114.1239,114.1239,113.7058,113.8808,16300.0
2014-09-15 11:10:00,117.11,117.27,116.95,116.95,28100.0,113.8614,114.0169,113.7058,113.7058,28100.0
2014-09-15 11:20:00,116.89,117.07,116.83,117.04,30200.0,113.6475,113.8225,113.5891,113.7933,30200.0
2014-09-15 11:30:00,116.96,117.11,116.87,117.0,28600.0,113.7155,113.8614,113.628,113.7544,28600.0
2014-09-15 11:40:00,117.01,117.17,116.99,117.06,27800.0,113.7642,113.9197,113.7447,113.8128,27800.0
2014-09-15 11:50:00,117.03,117.12,116.63,116.64,18600.0,113.7836,113.8711,113.3947,113.4044,18600.0
2014-09-15 12:00:00,116.68,116.86,116.58,116.65,27200.0,113.4433,113.6183,113.3461,113.4141,27200.0
2014-09-15 12:10:00,116.62,116.81,116.44,116.6,28900.0,113.385,113.5697,113.21,113.3655,28900.0
2014-09-15 12:20:00,116.61,117.0,116.34,116.83,43400.0,113.3752,113.7544,113.1127,113.5891,43400.0
2014-09-15 12:30:00,116.79,116.9,116.65,116.72,20300.0,113.5503,113.6572,113.4141,113.4822,20300.0
2014-09-15 12:40:00,116.71,116.84,116.64,116.81,17700.0,113.4725,113.5989,113.4044,113.5697,17700.0
2014-09-15 12:50:00,116.78,116.81,116.62,116.73,13600.0,113.5405,113.5697,113.385,113.4919,13600.0
2014-09-15 13:00:00,116.73,116.77,116.52,116.67,12000.0,113.4919,113.5308,113.2877,113.4336,12000.0
2014-09-15 13:10:00,116.66,116.73,116.46,116.5,19600.0,113.4239,113.4919,113.2294,113.2683,19600.0
2014-09-15 13:20:00,116.48,116.5,116.25,116.33,27700.0,113.2489,113.2683,113.0252,113.103,27700.0
2014-09-15 13:30:00,116.32,116.51,116.26,116.47,19900.0,113.0933,113.278,113.035,113.2391,19900.0
2014-09-15 13:40:00,116.43,116.5,116.25,116.4,20000.0,113.2002,113.2683,113.0252,113.1711,20000.0
2014-09-15 13:50:00,116.4,116.4,115.93,115.98,27000.0,113.1711,113.1711,112.7141,112.7627,27000.0
2014-09-15 14:00:00,115.96,116.0,115.65,115.8,32900.0,112.7433,112.7822,112.4419,112.5877,32900.0
2014-09-15 14:10:00,115.74,115.94,115.74,115.75,20200.0,112.5294,112.7238,112.5294,112.5391,20200.0
2014-09-15 14:20:00,115.78,116.13,115.67,116.13,23300.0,112.5683,112.9086,112.4613,112.9086,23300.0
2014-09-15 14:30:00,116.13,116.49,116.1,116.44,25100.0,112.9086,113.2586,112.8794,113.21,25100.0
2014-09-15 14:40:00,116.44,116.57,116.17,116.23,32800.0,113.21,113.3364,112.9475,113.0058,32800.0
2014-09-15 14:50:00,116.25,116.25,115.92,116.02,15800.0,113.0252,113.0252,112.7044,112.8016,15800.0
2014-09-15 15:00:00,115.98,116.18,115.98,116.08,17000.0,112.7627,112.9572,112.7627,112.8599,17000.0
2014-09-15 15:10:00,116.08,116.23,116.02,116.15,29200.0,112.8599,113.0058,112.8016,112.928,29200.0
2014-09-15 15:20:00,116.15,116.53,116.15,116.45,32300.0,112.928,113.2975,112.928,113.2197,32300.0
2014-09-15 15:30:00,116.49,116.52,116.3,116.37,36900.0,113.2586,113.2877,113.0738,113.1419,36900.0
2014-09-15 15:40:00,116.37,116.37,116.14,116.24,41600.0,113.1419,113.1419,112.9183,113.0155,41600.0
2014-09-15 15:50:00,116.24,116.3,116.12,116.29,78500.0,113.0155,113.0738,112.8988,113.0641,78500.0
2014-09-16 09:30:00,115.68,115.95,115.5,115.85,41900.0,112.471,112.7336,112.296,112.6363,41900.0
2014-09-16 09:40:00,115.9,116.52,115.9,116.51,32700.0,112.6849,113.2877,112.6849,113.278,32700.0
2014-09-16 09:50:00,116.56,116.79,116.46,116.6,23800.0,113.3266,113.5503,113.2294,113.3655,23800.0
2014-09-16 10:00:00,116.68,117.5,116.5,117.5,47000.0,113.4433,114.2406,113.2683,114.2406,47000.0
2014-09-16 10:10:00,117.5,117.72,117.4,117.58,34800.0,114.2406,114.4545,114.1433,114.3183,34800.0
2014-09-16 10:20:00,117.53,117.64,117.21,117.24,48600.0,114.2697,114.3767,113.9586,113.9878,48600.0
2014-09-16 10:30:00,117.25,117.25,116.17,116.7,45700.0,113.9975,113.9975,112.9475,113.4627,45700.0
2014-09-16 10:40:00,116.66,116.7,116.25,116.29,81900.0,113.4239,113.4627,113.0252,113.0641,81900.0
2014-09-16 10:50:00,116.13,116.55,115.77,115.79,70800.0,112.9086,113.3169,112.5585,112.578,70800.0
2014-09-16 11:00:00,115.83,116.35,115.8,115.85,46200.0,112.6169,113.1225,112.5877,112.6363,46200.0
2014-09-16 11:10:00,115.85,116.03,115.71,115.9,24900.0,112.6363,112.8113,112.5002,112.6849,24900.0
2014-09-16 11:20:00,115.89,116.7,115.84,116.63,85400.0,112.6752,113.4627,112.6266,113.3947,85400.0
2014-09-16 11:30:00,116.72,117.11,116.65,116.91,34200.0,113.4822,113.8614,113.4141,113.6669,34200.0
2014-09-16 11:40:00,117.01,117.02,116.58,116.76,30000.0,113.7642,113.7739,113.3461,113.5211,30000.0
2014-09-16 11:50:00,116.83,117.16,116.78,116.78,17700.0,113.5891,113.91,113.5405,113.5405,17700.0
2014-09-16 12:00:00,116.8,116.84,116.61,116.63,15800.0,113.56,113.5989,113.3752,113.3947,15800.0
2014-09-16 12:10:00,116.6,116.9,116.59,116.68,12900.0,113.3655,113.6572,113.3558,113.4433,12900.0
2014-09-16 12:20:00,116.69,117.08,116.67,116.86,19500.0,113.453,113.8322,113.4336,113.6183,19500.0
2014-09-16 12:30:00,116.82,117.09,116.79,117.04,16500.0,113.5794,113.8419,113.5503,113.7933,16500.0
2014-09-16 12:40:00,116.96,116.96,116.64,116.7,12400.0,113.7155,113.7155,113.4044,113.4627,12400.0
2014-09-16 12:50:00,116.68,116.78,116.58,116.6,11100.0,113.4433,113.5405,113.3461,113.3655,11100.0
2014-09-16 13:00:00,116.65,117.0,116.63,117.0,27100.0,113.4141,113.7544,113.3947,113.7544,27100.0
2014-09-16 13:10:00,116.92,117.26,116.82,117.25,40000.0,113.6766,114.0072,113.5794,113.9975,40000.0
2014-09-16 13:20:00,117.25,117.31,117.19,117.28,26700.0,113.9975,114.0558,113.9392,114.0267,26700.0
2014-09-16 13:30:00,117.28,117.73,117.26,117.71,29800.0,114.0267,114.4642,114.0072,114.4447,29800.0
2014-09-16 13:40:00,117.68,117.76,117.63,117.67,16600.0,114.4156,114.4933,114.367,114.4058,16600.0
2014-09-16 13:50:00,117.65,117.76,117.5,117.59,19700.0,114.3864,114.4933,114.2406,114.3281,19700.0
2014-09-16 14:00:00,117.61,117.68,117.36,117.65,26200.0,114.3475,114.4156,114.1044,114.3864,26200.0
2014-09-16 14:10:00,117.65,117.77,117.53,117.57,20100.0,114.3864,114.5031,114.2697,114.3086,20100.0
2014-09-16 14:20:00,117.58,117.88,117.45,117.78,24100.0,114.3183,114.61,114.1919,114.5128,24100.0
2014-09-16 14:30:00,117.77,118.04,117.71,117.75,28200.0,114.5031,114.7656,114.4447,114.4836,28200.0
2014-09-16 14:40:00,117.75,117.91,117.66,117.68,21200.0,114.4836,114.6392,114.3961,114.4156,21200.0
2014-09-16 14:50:00,117.65,117.69,117.53,117.57,14600.0,114.3864,114.4253,114.2697,114.3086,14600.0
2014-09-16 15:00:00,117.54,117.98,117.52,117.88,21600.0,114.2794,114.7072,114.26,114.61,21600.0
2014-09-16 15:10:00,117.89,117.89,117.73,117.73,23200.0,114.6197,114.6197,114.4642,114.4642,23200.0
2014-09-16 15:20:00,117.7,117.82,117.55,117.55,30300.0,114.435,114.5517,114.2892,114.2892,30300.0
2014-09-16 15:30:00,117.57,117.71,117.52,117.71,36300.0,114.3086,114.4447,114.26,114.4447,36300.0
2014-09-16 15:40:00,117.69,117.81,117.64,117.7,52400.0,114.4253,114.542,114.3767,114.435,52400.0
2014-09-16 15:50:00,117.71,117.8,117.65,117.72,105400.0,114.4447,114.5322,114.3864,114.4545,105400.0
2014-09-17 09:30:00,118.0,118.49,117.73,118.34,22100.0,114.7267,115.2031,114.4642,115.0573,22100.0
2014-09-17 09:40:00,118.2,118.38,118.0,118.18,10500.0,114.9211,115.0961,114.7267,114.9017,10500.0
2014-09-17 09:50:00,118.19,118.29,118.04,118.29,12700.0,114.9114,115.0086,114.7656,115.0086,12700.0
2014-09-17 10:00:00,118.33,118.48,118.2,118.34,23100.0,115.0475,115.1934,114.9211,115.0573,23100.0
2014-09-17 10:10:00,118.27,118.31,118.05,118.29,22400.0,114.9892,115.0281,114.7753,115.0086,22400.0
2014-09-17 10:20:00,118.23,118.41,118.13,118.23,10000.0,114.9503,115.1253,114.8531,114.9503,10000.0
2014-09-17 10:30:00,118.2,118.2,117.96,118.09,16000.0,114.9211,114.9211,114.6878,114.8142,16000.0
2014-09-17 10:40:00,118.07,118.2,118.0,118.2,17000.0,114.7947,114.9211,114.7267,114.9211,17000.0
2014-09-17 10:50:00,118.14,118.15,117.89,117.99,24900.0,114.8628,114.8725,114.6197,114.717,24900.0
2014-09-17 11:00:00,118.0,118.02,117.86,117.88,16600.0,114.7267,114.7461,114.5906,114.61,16600.0
2014-09-17 11:10:00,117.91,118.04,117.8,117.8,11900.0,114.6392,114.7656,114.5322,114.5322,11900.0
2014-09-17 11:20:00,117.78,117.81,117.48,117.6,23000.0,114.5128,114.542,114.2211,114.3378,23000.0
2014-09-17 11:30:00,117.62,117.62,117.37,117.59,17600.0,114.3572,114.3572,114.1142,114.3281,17600.0
2014-09-17 11:40:00,117.64,117.64,117.44,117.44,14400.0,114.3767,114.3767,114.1822,114.1822,14400.0
2014-09-17 11:50:00,117.45,117.76,117.41,117.67,22200.0,114.1919,114.4933,114.1531,114.4058,22200.0
2014-09-17 12:00:00,117.67,117.99,117.67,117.94,15500.0,114.4058,114.717,114.4058,114.6684,15500.0
2014-09-17 12:10:00,117.91,118.03,117.88,117.88,13800.0,114.6392,114.7559,114.61,114.61,13800.0
2014-09-17 12:20:00,117.88,117.88,117.48,117.54,16700.0,114.61,114.61,114.2211,114.2794,16700.0
2014-09-17 12:30:00,117.52,117.68,117.51,117.61,11600.0,114.26,114.4156,114.2503,114.3475,11600.0
2014-09-17 12:40:00,117.61,117.63,117.31,117.31,13600.0,114.3475,114.367,114.0558,114.0558,13600.0
2014-09-17 12:50:00,117.32,117.47,117.31,117.33,8200.0,114.0656,114.2114,114.0558,114.0753,8200.0
2014-09-17 13:00:00,117.3,117.39,117.13,117.36,17300.0,114.0461,114.1336,113.8808,114.1044,17300.0
2014-09-17 13:10:00,117.39,117.5,117.38,117.48,7600.0,114.1336,114.2406,114.1239,114.2211,7600.0
2014-09-17 13:20:00,117.52,117.61,117.51,117.52,10700.0,114.26,114.3475,114.2503,114.26,10700.0
2014-09-17 13:30:00,117.5,117.69,117.42,117.62,12000.0,114.2406,114.4253,114.1628,114.3572,12000.0
2014-09-17 13:40:00,117.59,117.88,117.59,117.86,15800.0,114.3281,114.61,114.3281,114.5906,15800.0
2014-09-17 13:50:00,117.83,117.92,117.79,117.84,9300.0,114.5614,114.6489,114.5225,114.5711,9300.0
2014-09-17 14:00:00,117.78,118.13,117.07,117.71,46400.0,114.5128,114.8531,113.8225,114.4447,46400.0
2014-09-17 14:10:00,117.72,118.4,117.72,118.09,32400.0,114.4545,115.1156,114.4545,114.8142,32400.0
2014-09-17 14:20:00,118.03,118.15,117.84,117.98,24600.0,114.7559,114.8725,114.5711,114.7072,24600.0
2014-09-17 14:30:00,118.01,118.03,117.53,117.58,18700.0,114.7364,114.7559,114.2697,114.3183,18700.0
2014-09-17 14:40:00,117.6,117.77,117.2,117.47,29800.0,114.3378,114.5031,113.9489,114.2114,29800.0
2014-09-17 14:50:00,117.51,117.9,117.46,117.9,20600.0,114.2503,114.6295,114.2017,114.6295,20600.0
2014-09-17 15:00:00,117.87,118.4,117.85,118.31,22700.0,114.6003,115.1156,114.5808,115.0281,22700.0
2014-09-17 15:10:00,118.3,118.35,118.1,118.13,21700.0,115.0184,115.067,114.8239,114.8531,21700.0
2014-09-17 15:20:00,118.05,118.07,117.74,117.98,20000.0,114.7753,114.7947,114.4739,114.7072,20000.0
2014-09-17 15:30:00,117.95,117.96,117.4,117.45,29500.0,114.6781,114.6878,114.1433,114.1919,29500.0
2014-09-17 15:40:00,117.47,117.73,117.46,117.56,40700.0,114.2114,114.4642,114.2017,114.2989,40700.0
2014-09-17 15:50:00,117.56,117.77,117.47,117.66,59500.0,114.2989,114.5031,114.2114,114.3961,59500.0
2014-09-18 09:30:00,118.5,118.5,117.21,117.4,35600.0,115.2128,115.2128,113.9586,114.1433,35600.0
2014-09-18 09:40:00,117.39,118.08,117.32,117.86,25600.0,114.1336,114.8045,114.0656,114.5906,25600.0
2014-09-18 09:50:00,117.85,118.12,117.74,118.11,20600.0,114.5808,114.8434,114.4739,114.8336,20600.0
2014-09-18 10:00:00,118.11,118.17,117.88,118.02,25300.0,114.8336,114.892,114.61,114.7461,25300.0
2014-09-18 10:10:00,118.1,118.18,117.85,117.92,17000.0,114.8239,114.9017,114.5808,114.6489,17000.0
2014-09-18 10:20:00,117.92,118.27,117.87,117.93,13300.0,114.6489,114.9892,114.6003,114.6586,13300.0
2014-09-18 10:30:00,117.96,118.32,117.95,118.25,12600.0,114.6878,115.0378,114.6781,114.9698,12600.0
2014-09-18 10:40:00,118.25,118.42,118.1,118.32,17500.0,114.9698,115.135,114.8239,115.0378,17500.0
2014-09-18 10:50:00,118.24,118.41,118.11,118.15,19100.0,114.96,115.1253,114.8336,114.8725,19100.0
2014-09-18 11:00:00,118.15,118.32,118.08,118.29,9400.0,114.8725,115.0378,114.8045,115.0086,9400.0
2014-09-18 11:10:00,118.28,118.3,118.09,118.13,14400.0,114.9989,115.0184,114.8142,114.8531,14400.0
2014-09-18 11:20:00,118.09,118.37,118.05,118.35,11700.0,114.8142,115.0864,114.7753,115.067,11700.0
2014-09-18 11:30:00,118.33,118.67,118.3,118.57,23100.0,115.0475,115.3781,115.0184,115.2809,23100.0
2014-09-18 11:40:00,118.51,118.56,118.44,118.44,8900.0,115.2225,115.2712,115.1545,115.1545,8900.0
2014-09-18 11:50:00,118.42,118.49,118.37,118.44,13200.0,115.135,115.2031,115.0864,115.1545,13200.0
2014-09-18 12:00:00,118.48,118.59,118.4,118.4,13500.0,115.1934,115.3003,115.1156,115.1156,13500.0
2014-09-18 12:10:00,118.41,118.48,118.32,118.44,14800.0,115.1253,115.1934,115.0378,115.1545,14800.0
2014-09-18 12:20:00,118.42,118.58,118.36,118.49,14600.0,115.135,115.2906,115.0767,115.2031,14600.0
2014-09-18 12:30:00,118.5,118.74,118.47,118.74,27500.0,115.2128,115.4462,115.1837,115.4462,27500.0
2014-09-18 12:40:00,118.74,118.75,118.46,118.58,20300.0,115.4462,115.4559,115.1739,115.2906,20300.0
2014-09-18 12:50:00,118.54,118.75,118.37,118.71,19100.0,115.2517,115.4559,115.0864,115.417,19100.0
2014-09-18 13:00:00,118.68,118.68,118.52,118.53,7200.0,115.3878,115.3878,115.2323,115.242,7200.0
2014-09-18 13:10:00,118.57,118.67,118.48,118.52,15800.0,115.2809,115.3781,115.1934,115.2323,15800.0
2014-09-18 13:20:00,118.52,118.52,118.22,118.29,15600.0,115.2323,115.2323,114.9406,115.0086,15600.0
2014-09-18 13:30:00,118.26,118.28,118.15,118.18,10400.0,114.9795,114.9989,114.8725,114.9017,10400.0
2014-09-18 13:40:00,118.18,118.22,118.06,118.06,14200.0,114.9017,114.9406,114.785,114.785,14200.0
2014-09-18 13:50:00,118.08,118.14,118.0,118.09,11200.0,114.8045,114.8628,114.7267,114.8142,11200.0
2014-09-18 14:00:00,118.12,118.5,118.1,118.5,11400.0,114.8434,115.2128,114.8239,115.2128,11400.0
2014-09-18 14:10:00,118.5,118.67,118.49,118.5,12600.0,115.2128,115.3781,115.2031,115.2128,12600.0
2014-09-18 14:20:00,118.47,118.64,118.43,118.48,17200.0,115.1837,115.3489,115.1448,115.1934,17200.0
2014-09-18 14:30:00,118.51,118.54,118.38,118.46,16400.0,115.2225,115.2517,115.0961,115.1739,16400.0
2014-09-18 14:40:00,118.48,118.52,118.42,118.5,13300.0,115.1934,115.2323,115.135,115.2128,13300.0
2014-09-18 14:50:00,118.5,118.51,118.43,118.44,18100.0,115.2128,115.2225,115.1448,115.1545,18100.0
2014-09-18 15:00:00,118.42,118.62,118.31,118.62,14100.0,115.135,115.3295,115.0281,115.3295,14100.0
2014-09-18 15:10:00,118.64,118.66,118.49,118.57,19000.0,115.3489,115.3684,115.2031,115.2809,19000.0
2014-09-18 15:20:00,118.6,118.95,118.6,118.86,34800.0,115.31,115.6503,115.31,115.5628,34800.0
2014-09-18 15:30:00,118.86,118.88,118.81,118.85,30300.0,115.5628,115.5823,115.5142,115.5531,30300.0
2014-09-18 15:40:00,118.83,118.84,118.54,118.57,53200.0,115.5337,115.5434,115.2517,115.2809,53200.0
2014-09-18 15:50:00,118.58,118.83,118.56,118.72,90400.0,115.2906,115.5337,115.2712,115.4267,90400.0
2014-09-19 09:30:00,119.68,119.68,118.75,118.96,126200.0,116.3601,116.3601,115.4559,115.6601,126200.0
2014-09-19 09:40:00,118.9,118.9,118.32,118.62,32600.0,115.6017,115.6017,115.0378,115.3295,32600.0
2014-09-19 09:50:00,118.6,119.2,118.57,119.03,43400.0,115.31,115.8934,115.2809,115.7281,43400.0
2014-09-19 10:00:00,119.0,119.2,118.91,118.91,28900.0,115.6989,115.8934,115.6114,115.6114,28900.0
2014-09-19 10:10:00,118.92,119.01,118.77,118.8,41200.0,115.6212,115.7087,115.4753,115.5045,41200.0
2014-09-19 10:20:00,118.8,118.8,118.48,118.51,27500.0,115.5045,115.5045,115.1934,115.2225,27500.0
2014-09-19 10:30:00,118.51,118.88,118.33,118.65,26800.0,115.2225,115.5823,115.0475,115.3587,26800.0
2014-09-19 10:40:00,118.64,118.8,118.57,118.77,23000.0,115.3489,115.5045,115.2809,115.4753,23000.0
2014-09-19 10:50:00,118.82,118.82,118.55,118.68,23800.0,115.5239,115.5239,115.2614,115.3878,23800.0
2014-09-19 11:00:00,118.65,118.7,118.53,118.65,31100.0,115.3587,115.4073,115.242,115.3587,31100.0
2014-09-19 11:10:00,118.65,118.69,118.58,118.66,20200.0,115.3587,115.3975,115.2906,115.3684,20200.0
2014-09-19 11:20:00,118.68,118.75,118.61,118.61,17300.0,115.3878,115.4559,115.3198,115.3198,17300.0
2014-09-19 11:30:00,118.57,118.59,118.04,118.04,26600.0,115.2809,115.3003,114.7656,114.7656,26600.0
2014-09-19 11:40:00,118.03,118.07,117.88,117.98,19400.0,114.7559,114.7947,114.61,114.7072,19400.0
2014-09-19 11:50:00,117.95,118.13,117.94,118.0,12000.0,114.6781,114.8531,114.6684,114.7267,12000.0
2014-09-19 12:00:00,117.95,118.0,117.54,117.6,26500.0,114.6781,114.7267,114.2794,114.3378,26500.0
2014-09-19 12:10:00,117.6,117.87,117.59,117.79,13400.0,114.3378,114.6003,114.3281,114.5225,13400.0
2014-09-19 12:20:00,117.74,117.87,117.62,117.87,16900.0,114.4739,114.6003,114.3572,114.6003,16900.0
2014-09-19 12:30:00,117.82,117.97,117.74,117.92,12800.0,114.5517,114.6975,114.4739,114.6489,12800.0
2014-09-19 12:40:00,117.9,117.94,117.64,117.72,13400.0,114.6295,114.6684,114.3767,114.4545,13400.0
2014-09-19 12:50:00,117.67,117.78,117.55,117.7,18200.0,114.4058,114.5128,114.2892,114.435,18200.0
2014-09-19 13:00:00,117.72,117.72,117.46,117.55,16300.0,114.4545,114.4545,114.2017,114.2892,16300.0
2014-09-19 13:10:00,117.5,117.55,117.4,117.43,14500.0,114.2406,114.2892,114.1433,114.1725,14500.0
2014-09-19 13:20:00,117.46,117.55,117.39,117.45,13700.0,114.2017,114.2892,114.1336,114.1919,13700.0
2014-09-19 13:30:00,117.45,117.72,117.44,117.65,21900.0,114.1919,114.4545,114.1822,114.3864,21900.0
2014-09-19 13:40:00,117.6,117.68,117.5,117.62,17800.0,114.3378,114.4156,114.2406,114.3572,17800.0
2014-09-19 13:50:00,117.61,117.82,117.6,117.6,17200.0,114.3475,114.5517,114.3378,114.3378,17200.0
2014-09-19 14:00:00,117.65,117.73,117.59,117.67,13900.0,114.3864,114.4642,114.3281,114.4058,13900.0
2014-09-19 14:10:00,117.62,117.82,117.54,117.82,14400.0,114.3572,114.5517,114.2794,114.5517,14400.0
2014-09-19 14:20:00,117.81,117.96,117.8,117.82,13100.0,114.542,114.6878,114.5322,114.5517,13100.0
2014-09-19 14:30:00,117.83,117.95,117.69,117.77,25400.0,114.5614,114.6781,114.4253,114.5031,25400.0
2014-09-19 14:40:00,117.77,117.78,117.69,117.73,19800.0,114.5031,114.5128,114.4253,114.4642,19800.0
2014-09-19 14:50:00,117.72,117.91,117.69,117.81,29000.0,114.4545,114.6392,114.4253,114.542,29000.0
2014-09-19 15:00:00,117.81,117.81,117.69,117.71,26500.0,114.542,114.542,114.4253,114.4447,26500.0
2014-09-19 15:10:00,117.7,117.85,117.7,117.85,35800.0,114.435,114.5808,114.435,114.5808,35800.0
2014-09-19 15:20:00,117.85,117.9,117.78,117.78,61100.0,114.5808,114.6295,114.5128,114.5128,61100.0
2014-09-19 15:30:00,117.8,117.81,117.58,117.67,74500.0,114.5322,114.542,114.3183,114.4058,74500.0
2014-09-19 15:40:00,117.67,118.0,117.66,117.71,165900.0,114.4058,114.7267,114.3961,114.4447,165900.0
2014-09-19 15:50:00,117.71,117.82,116.75,117.35,406700.0,114.4447,114.5517,113.5114,114.0947,406700.0
2014-09-22 09:30:00,116.97,117.16,116.08,116.85,87800.0,113.7253,113.91,112.8599,113.6086,87800.0
2014-09-22 09:40:00,116.73,116.9,116.42,116.46,46800.0,113.4919,113.6572,113.1905,113.2294,46800.0
2014-09-22 09:50:00,116.47,117.1,116.33,117.1,32900.0,113.2391,113.8517,113.103,113.8517,32900.0
2014-09-22 10:00:00,117.07,117.07,116.05,116.29,72400.0,113.8225,113.8225,112.8308,113.0641,72400.0
2014-09-22 10:10:00,116.29,116.33,115.6,115.69,62600.0,113.0641,113.103,112.3933,112.4808,62600.0
2014-09-22 10:20:00,115.69,115.69,115.0,115.33,84800.0,112.4808,112.4808,111.8099,112.1308,84800.0
2014-09-22 10:30:00,115.27,115.3,115.02,115.05,39500.0,112.0724,112.1016,111.8294,111.8585,39500.0
2014-09-22 10:40:00,115.05,115.25,114.96,114.97,83800.0,111.8585,112.053,111.771,111.7807,83800.0
2014-09-22 10:50:00,114.98,115.06,114.77,114.9,36500.0,111.7905,111.8682,111.5863,111.7127,36500.0
2014-09-22 11:00:00,114.89,115.12,114.89,114.99,64100.0,111.703,111.9266,111.703,111.8002,64100.0
2014-09-22 11:10:00,114.92,115.24,114.79,115.13,59100.0,111.7321,112.0433,111.6057,111.9363,59100.0
2014-09-22 11:20:00,115.11,115.38,115.11,115.34,40300.0,111.9169,112.1794,111.9169,112.1405,40300.0
2014-09-22 11:30:00,115.31,115.31,115.01,115.02,45100.0,112.1113,112.1113,111.8196,111.8294,45100.0
2014-09-22 11:40:00,115.04,115.11,114.64,114.76,40400.0,111.8488,111.9169,111.4599,111.5766,40400.0
2014-09-22 11:50:00,114.78,114.81,114.58,114.71,43800.0,111.596,111.6252,111.4016,111.528,43800.0
2014-09-22 12:00:00,114.72,114.84,114.59,114.81,46200.0,111.5377,111.6543,111.4113,111.6252,46200.0
2014-09-22 12:10:00,114.8,114.86,114.65,114.8,26800.0,111.6155,111.6738,111.4696,111.6155,26800.0
2014-09-22 12:20:00,114.79,115.02,114.73,114.98,28900.0,111.6057,111.8294,111.5474,111.7905,28900.0
2014-09-22 12:30:00,114.98,115.02,114.75,114.77,29600.0,111.7905,111.8294,111.5668,111.5863,29600.0
2014-09-22 12:40:00,114.75,115.01,114.63,114.97,25100.0,111.5668,111.8196,111.4502,111.7807,25100.0
2014-09-22 12:50:00,115.01,115.14,114.89,115.01,24900.0,111.8196,111.946,111.703,111.8196,24900.0
2014-09-22 13:00:00,114.98,115.2,114.85,115.03,30100.0,111.7905,112.0044,111.6641,111.8391,30100.0
2014-09-22 13:10:00,115.02,115.05,114.86,114.9,26000.0,111.8294,111.8585,111.6738,111.7127,26000.0
2014-09-22 13:20:00,114.86,115.12,114.8,115.11,21800.0,111.6738,111.9266,111.6155,111.9169,21800.0
2014-09-22 13:30:00,115.11,115.2,114.89,114.99,20100.0,111.9169,112.0044,111.703,111.8002,20100.0
2014-09-22 13:40:00,115.0,115.19,114.9,115.19,30900.0,111.8099,111.9946,111.7127,111.9946,30900.0
2014-09-22 13:50:00,115.18,115.21,114.98,115.02,23100.0,111.9849,112.0141,111.7905,111.8294,23100.0
2014-09-22 14:00:00,115.0,115.15,114.99,115.11,46600.0,111.8099,111.9557,111.8002,111.9169,46600.0
2014-09-22 14:10:00,115.15,115.22,115.01,115.2,25000.0,111.9557,112.0238,111.8196,112.0044,25000.0
2014-09-22 14:20:00,115.22,115.31,114.73,114.75,31200.0,112.0238,112.1113,111.5474,111.5668,31200.0
2014-09-22 14:30:00,114.77,114.84,114.65,114.69,21600.0,111.5863,111.6543,111.4696,111.5085,21600.0
2014-09-22 14:40:00,114.7,114.9,114.57,114.85,38900.0,111.5182,111.7127,111.3918,111.6641,38900.0
2014-09-22 14:50:00,114.86,114.95,114.75,114.85,22200.0,111.6738,111.7613,111.5668,111.6641,22200.0
2014-09-22 15:00:00,114.85,115.06,114.83,115.02,31900.0,111.6641,111.8682,111.6446,111.8294,31900.0
2014-09-22 15:10:00,115.01,115.06,114.84,114.96,25500.0,111.8196,111.8682,111.6543,111.771,25500.0
2014-09-22 15:20:00,114.97,115.03,114.83,115.03,30100.0,111.7807,111.8391,111.6446,111.8391,30100.0
2014-09-22 15:30:00,115.01,115.04,114.77,114.86,52800.0,111.8196,111.8488,111.5863,111.6738,52800.0
2014-09-22 15:40:00,114.89,115.12,114.85,114.93,44300.0,111.703,111.9266,111.6641,111.7418,44300.0
2014-09-22 15:50:00,114.93,114.95,114.82,114.84,113000.0,111.7418,111.7613,111.6349,111.6543,113000.0
2014-09-23 09:30:00,114.0,114.65,113.0,113.71,67000.0,110.8376,111.4696,109.8654,110.5557,67000.0
2014-09-23 09:40:00,113.68,114.11,113.57,114.03,20700.0,110.5265,110.9446,110.4196,110.8668,20700.0
2014-09-23 09:50:00,114.21,114.72,114.13,114.52,29600.0,111.0418,111.5377,110.964,111.3432,29600.0
2014-09-23 10:00:00,114.52,114.63,114.28,114.36,25100.0,111.3432,111.4502,111.1099,111.1877,25100.0
2014-09-23 10:10:00,114.36,114.57,114.2,114.55,21900.0,111.1877,111.3918,111.0321,111.3724,21900.0
2014-09-23 10:20:00,114.56,114.69,114.22,114.23,14900.0,111.3821,111.5085,111.0515,111.0613,14900.0
2014-09-23 10:30:00,114.22,114.32,113.9,114.22,20200.0,111.0515,111.1488,110.7404,111.0515,20200.0
2014-09-23 10:40:00,114.23,114.4,114.1,114.28,12400.0,111.0613,111.2266,110.9349,111.1099,12400.0
2014-09-23 10:50:00,114.26,114.44,114.21,114.3,6200.0,111.0904,111.2654,111.0418,111.1293,6200.0
2014-09-23 11:00:00,114.4,114.52,114.29,114.43,16500.0,111.2266,111.3432,111.1196,111.2557,16500.0
2014-09-23 11:10:00,114.46,114.52,114.19,114.44,12200.0,111.2849,111.3432,111.0224,111.2654,12200.0
2014-09-23 11:20:00,114.51,114.68,114.33,114.33,13300.0,111.3335,111.4988,111.1585,111.1585,13300.0
2014-09-23 11:30:00,114.34,114.63,114.34,114.63,9700.0,111.1682,111.4502,111.1682,111.4502,9700.0
2014-09-23 11:40:00,114.63,114.66,114.46,114.49,11000.0,111.4502,111.4793,111.2849,111.3141,11000.0
2014-09-23 11:50:00,114.44,114.58,114.44,114.55,7200.0,111.2654,111.4016,111.2654,111.3724,7200.0
2014-09-23 12:00:00,114.51,114.56,114.38,114.46,15900.0,111.3335,111.3821,111.2071,111.2849,15900.0
2014-09-23 12:10:00,114.48,114.58,114.35,114.57,6100.0,111.3043,111.4016,111.1779,111.3918,6100.0
2014-09-23 12:20:00,114.52,114.54,114.24,114.24,9700.0,111.3432,111.3627,111.071,111.071,9700.0
2014-09-23 12:30:00,114.25,114.32,114.19,114.29,9900.0,111.0807,111.1488,111.0224,111.1196,9900.0
2014-09-23 12:40:00,114.26,114.35,114.09,114.09,14000.0,111.0904,111.1779,110.9252,110.9252,14000.0
2014-09-23 12:50:00,114.13,114.14,113.98,113.99,14000.0,110.964,110.9738,110.8182,110.8279,14000.0
2014-09-23 13:00:00,113.97,114.04,113.8,113.83,18400.0,110.8085,110.8765,110.6432,110.6724,18400.0
2014-09-23 13:10:00,113.84,113.89,113.73,113.83,23400.0,110.6821,110.7307,110.5751,110.6724,23400.0
2014-09-23 13:20:00,113.9,114.0,113.8,113.96,12100.0,110.7404,110.8376,110.6432,110.7988,12100.0
2014-09-23 13:30:00,114.04,114.06,113.86,113.91,11900.0,110.8765,110.896,110.7015,110.7501,11900.0
2014-09-23 13:40:00,114.0,114.04,113.71,113.71,13500.0,110.8376,110.8765,110.5557,110.5557,13500.0
2014-09-23 13:50:00,113.74,113.82,113.51,113.51,13400.0,110.5849,110.6626,110.3612,110.3612,13400.0
2014-09-23 14:00:00,113.53,113.75,113.5,113.51,13700.0,110.3807,110.5946,110.3515,110.3612,13700.0
2014-09-23 14:10:00,113.51,113.67,113.5,113.51,10700.0,110.3612,110.5168,110.3515,110.3612,10700.0
2014-09-23 14:20:00,113.49,113.6,113.29,113.46,11400.0,110.3418,110.4487,110.1473,110.3126,11400.0
2014-09-23 14:30:00,113.45,113.6,113.32,113.34,28900.0,110.3029,110.4487,110.1765,110.196,28900.0
2014-09-23 14:40:00,113.33,113.39,113.11,113.13,22700.0,110.1862,110.2446,109.9723,109.9918,22700.0
2014-09-23 14:50:00,113.2,113.28,113.1,113.22,19800.0,110.0598,110.1376,109.9626,110.0793,19800.0
2014-09-23 15:00:00,113.19,113.39,113.19,113.3,26100.0,110.0501,110.2446,110.0501,110.1571,26100.0
2014-09-23 15:10:00,113.3,113.59,113.27,113.48,24700.0,110.1571,110.439,110.1279,110.3321,24700.0
2014-09-23 15:20:00,113.48,113.78,113.42,113.64,25600.0,110.3321,110.6238,110.2737,110.4876,25600.0
2014-09-23 15:30:00,113.69,113.83,113.58,113.8,37500.0,110.5362,110.6724,110.4293,110.6432,37500.0
2014-09-23 15:40:00,113.76,113.88,113.74,113.81,83600.0,110.6043,110.721,110.5849,110.6529,83600.0
2014-09-23 15:50:00,113.8,113.82,113.41,113.47,79100.0,110.6432,110.6626,110.264,110.3223,79100.0
2014-09-24 09:30:00,113.23,114.07,113.14,113.63,36300.0,110.089,110.9057,110.0015,110.4779,36300.0
2014-09-24 09:40:00,113.63,113.67,113.16,113.2,23700.0,110.4779,110.5168,110.0209,110.0598,23700.0
2014-09-24 09:50:00,113.15,113.26,112.92,112.99,22800.0,110.0112,110.1182,109.7876,109.8557,22800.0
2014-09-24 10:00:00,112.99,113.34,112.92,112.98,23900.0,109.8557,110.196,109.7876,109.8459,23900.0
2014-09-24 10:10:00,112.86,112.91,112.58,112.6,24700.0,109.7293,109.7779,109.457,109.4765,24700.0
2014-09-24 10:20:00,112.54,112.91,112.35,112.81,42000.0,109.4181,109.7779,109.2334,109.6807,42000.0
2014-09-24 10:30:00,112.82,112.94,112.67,112.87,28900.0,109.6904,109.8071,109.5445,109.739,28900.0
2014-09-24 10:40:00,112.8,112.88,112.54,112.68,43500.0,109.6709,109.7487,109.4181,109.5543,43500.0
2014-09-24 10:50:00,112.68,112.84,112.62,112.77,18300.0,109.5543,109.7098,109.4959,109.6418,18300.0
2014-09-24 11:00:00,112.78,113.04,112.73,112.99,23400.0,109.6515,109.9043,109.6029,109.8557,23400.0
2014-09-24 11:10:00,113.02,113.11,112.92,113.09,15400.0,109.8848,109.9723,109.7876,109.9529,15400.0
2014-09-24 11:20:00,113.09,113.32,113.09,113.19,26000.0,109.9529,110.1765,109.9529,110.0501,26000.0
2014-09-24 11:30:00,113.18,113.41,113.17,113.38,20700.0,110.0404,110.264,110.0307,110.2348,20700.0
2014-09-24 11:40:00,113.39,113.43,113.25,113.25,14400.0,110.2446,110.2835,110.1085,110.1085,14400.0
2014-09-24 11:50:00,113.25,113.35,113.22,113.3,8200.0,110.1085,110.2057,110.0793,110.1571,8200.0
2014-09-24 12:00:00,113.32,113.48,113.17,113.17,10700.0,110.1765,110.3321,110.0307,110.0307,10700.0
2014-09-24 12:10:00,113.15,113.3,113.11,113.11,6300.0,110.0112,110.1571,109.9723,109.9723,6300.0
2014-09-24 12:20:00,113.11,113.15,113.0,113.15,11400.0,109.9723,110.0112,109.8654,110.0112,11400.0
2014-09-24 12:30:00,113.07,113.25,113.07,113.23,6300.0,109.9334,110.1085,109.9334,110.089,6300.0
2014-09-24 12:40:00,113.2,113.23,113.12,113.22,8800.0,110.0598,110.089,109.9821,110.0793,8800.0
2014-09-24 12:50:00,113.25,113.31,113.09,113.28,18700.0,110.1085,110.1668,109.9529,110.1376,18700.0
2014-09-24 13:00:00,113.27,113.4,113.27,113.39,12100.0,110.1279,110.2543,110.1279,110.2446,12100.0
2014-09-24 13:10:00,113.39,113.55,113.31,113.49,11400.0,110.2446,110.4001,110.1668,110.3418,11400.0
2014-09-24 13:20:00,113.5,113.55,113.41,113.49,6100.0,110.3515,110.4001,110.264,110.3418,6100.0
2014-09-24 13:30:00,113.56,113.83,113.56,113.8,11200.0,110.4099,110.6724,110.4099,110.6432,11200.0
2014-09-24 13:40:00,113.84,113.91,113.79,113.87,9500.0,110.6821,110.7501,110.6335,110.7113,9500.0
2014-09-24 13:50:00,113.82,113.85,113.66,113.69,15200.0,110.6626,110.6918,110.5071,110.5362,15200.0
2014-09-24 14:00:00,113.67,113.72,113.63,113.63,13200.0,110.5168,110.5654,110.4779,110.4779,13200.0
2014-09-24 14:10:00,113.63,113.65,113.49,113.65,26000.0,110.4779,110.4974,110.3418,110.4974,26000.0
2014-09-24 14:20:00,113.63,113.95,113.59,113.94,17500.0,110.4779,110.789,110.439,110.7793,17500.0
2014-09-24 14:30:00,113.93,114.0,113.84,113.9,32100.0,110.7696,110.8376,110.6821,110.7404,32100.0
2014-09-24 14:40:00,113.91,114.06,113.86,114.05,53900.0,110.7501,110.896,110.7015,110.8863,53900.0
2014-09-24 14:50:00,114.06,114.17,114.04,114.17,14400.0,110.896,111.0029,110.8765,111.0029,14400.0
2014-09-24 15:00:00,114.17,114.22,114.1,114.1,18700.0,111.0029,111.0515,110.9349,110.9349,18700.0
2014-09-24 15:10:00,114.12,114.21,114.01,114.03,16800.0,110.9543,111.0418,110.8474,110.8668,16800.0
2014-09-24 15:20:00,114.01,114.18,114.01,114.09,15100.0,110.8474,111.0127,110.8474,110.9252,15100.0
2014-09-24 15:30:00,114.09,114.2,114.06,114.12,25200.0,110.9252,111.0321,110.896,110.9543,25200.0
2014-09-24 15:40:00,114.15,114.17,114.09,114.11,40400.0,110.9835,111.0029,110.9252,110.9446,40400.0
2014-09-24 15:50:00,114.11,114.16,114.04,114.09,99000.0,110.9446,110.9932,110.8765,110.9252,99000.0
2014-09-25 09:30:00,113.88,113.98,113.27,113.59,25000.0,110.721,110.8182,110.1279,110.439,25000.0
2014-09-25 09:40:00,113.5,113.58,113.01,113.17,27800.0,110.3515,110.4293,109.8751,110.0307,27800.0
2014-09-25 09:50:00,113.2,113.2,112.79,112.92,21300.0,110.0598,110.0598,109.6612,109.7876,21300.0
2014-09-25 10:00:00,112.98,112.99,112.65,112.67,23300.0,109.8459,109.8557,109.5251,109.5445,23300.0
2014-09-25 10:10:00,112.65,112.65,112.08,112.15,41400.0,109.5251,109.5251,108.9709,109.039,41400.0
2014-09-25 10:20:00,112.12,112.12,111.5,111.79,80100.0,109.0098,109.0098,108.407,108.689,80100.0
2014-09-25 10:30:00,111.87,111.87,111.18,111.65,42400.0,108.7667,108.7667,108.0959,108.5528,42400.0
2014-09-25 10:40:00,111.64,111.7,110.77,111.06,67200.0,108.5431,108.6014,107.6972,107.9792,67200.0
2014-09-25 10:50:00,111.07,111.56,111.05,111.47,25500.0,107.9889,108.4653,107.9695,108.3778,25500.0
2014-09-25 11:00:00,111.38,111.64,111.15,111.64,28600.0,108.2903,108.5431,108.0667,108.5431,28600.0
2014-09-25 11:10:00,111.58,111.7,111.4,111.49,13200.0,108.4848,108.6014,108.3098,108.3973,13200.0
2014-09-25 11:20:00,111.55,111.61,111.29,111.54,31100.0,108.4556,108.5139,108.2028,108.4459,31100.0
2014-09-25 11:30:00,111.53,111.88,111.33,111.78,33500.0,108.4362,108.7765,108.2417,108.6792,33500.0
2014-09-25 11:40:00,111.76,111.79,111.42,111.42,19100.0,108.6598,108.689,108.3292,108.3292,19100.0
2014-09-25 11:50:00,111.4,111.62,111.35,111.38,25500.0,108.3098,108.5237,108.2612,108.2903,25500.0
2014-09-25 12:00:00,111.43,111.79,111.43,111.64,13000.0,108.3389,108.689,108.3389,108.5431,13000.0
2014-09-25 12:10:00,111.64,111.67,111.48,111.48,12300.0,108.5431,108.5723,108.3876,108.3876,12300.0
2014-09-25 12:20:00,111.48,111.61,111.32,111.33,18800.0,108.3876,108.5139,108.232,108.2417,18800.0
2014-09-25 12:30:00,111.3,111.5,111.24,111.44,20300.0,108.2125,108.407,108.1542,108.3487,20300.0
2014-09-25 12:40:00,111.5,111.5,111.32,111.37,21500.0,108.407,108.407,108.232,108.2806,21500.0
2014-09-25 12:50:00,111.36,111.46,111.32,111.33,24400.0,108.2709,108.3681,108.232,108.2417,24400.0
2014-09-25 13:00:00,111.39,111.53,111.25,111.42,13900.0,108.3,108.4362,108.1639,108.3292,13900.0
2014-09-25 13:10:00,111.48,111.69,111.43,111.53,13800.0,108.3876,108.5917,108.3389,108.4362,13800.0
2014-09-25 13:20:00,111.53,111.56,111.31,111.42,21000.0,108.4362,108.4653,108.2223,108.3292,21000.0
2014-09-25 13:30:00,111.47,111.61,111.42,111.42,16900.0,108.3778,108.5139,108.3292,108.3292,16900.0
2014-09-25 13:40:00,111.42,111.48,111.26,111.33,11700.0,108.3292,108.3876,108.1737,108.2417,11700.0
2014-09-25 13:50:00,111.34,111.36,111.1,111.28,13800.0,108.2514,108.2709,108.0181,108.1931,13800.0
2014-09-25 14:00:00,111.19,111.27,111.15,111.15,23900.0,108.1056,108.1834,108.0667,108.0667,23900.0
2014-09-25 14:10:00,111.16,111.19,110.95,111.04,31600.0,108.0764,108.1056,107.8723,107.9598,31600.0
2014-09-25 14:20:00,111.05,111.05,110.84,110.93,46600.0,107.9695,107.9695,107.7653,107.8528,46600.0
2014-09-25 14:30:00,110.97,111.31,110.87,111.28,32500.0,107.8917,108.2223,107.7945,108.1931,32500.0
2014-09-25 14:40:00,111.26,111.49,111.2,111.45,22500.0,108.1737,108.3973,108.1153,108.3584,22500.0
2014-09-25 14:50:00,111.48,111.51,111.19,111.19,19500.0,108.3876,108.4167,108.1056,108.1056,19500.0
2014-09-25 15:00:00,111.2,111.25,111.08,111.14,31300.0,108.1153,108.1639,107.9986,108.057,31300.0
2014-09-25 15:10:00,111.14,111.24,111.01,111.12,24600.0,108.057,108.1542,107.9306,108.0375,24600.0
2014-09-25 15:20:00,111.09,111.09,110.89,110.94,29400.0,108.0084,108.0084,107.8139,107.8625,29400.0
2014-09-25 15:30:00,110.92,111.16,110.84,111.16,35400.0,107.8431,108.0764,107.7653,108.0764,35400.0
2014-09-25 15:40:00,111.19,111.26,111.03,111.19,59800.0,108.1056,108.1737,107.95,108.1056,59800.0
2014-09-25 15:50:00,111.18,111.25,110.97,110.98,90300.0,108.0959,108.1639,107.8917,107.9014,90300.0
2014-09-26 09:30:00,110.99,111.5,110.79,111.32,43500.0,107.9111,108.407,107.7167,108.232,43500.0
2014-09-26 09:40:00,111.36,111.37,110.74,111.35,43200.0,108.2709,108.2806,107.6681,108.2612,43200.0
2014-09-26 09:50:00,111.34,111.36,111.06,111.22,44800.0,108.2514,108.2709,107.9792,108.1348,44800.0
2014-09-26 10:00:00,111.2,111.77,111.2,111.38,44500.0,108.1153,108.6695,108.1153,108.2903,44500.0
2014-09-26 10:10:00,111.39,111.48,111.22,111.41,26900.0,108.3,108.3876,108.1348,108.3195,26900.0
2014-09-26 10:20:00,111.37,111.45,111.19,111.2,32400.0,108.2806,108.3584,108.1056,108.1153,32400.0
2014-09-26 10:30:00,111.19,111.49,111.11,111.23,51600.0,108.1056,108.3973,108.0278,108.1445,51600.0
2014-09-26 10:40:00,111.25,111.43,111.17,111.38,25000.0,108.1639,108.3389,108.0862,108.2903,25000.0
2014-09-26 10:50:00,111.34,111.65,111.2,111.65,16000.0,108.2514,108.5528,108.1153,108.5528,16000.0
2014-09-26 11:00:00,111.7,111.87,111.6,111.87,19200.0,108.6014,108.7667,108.5042,108.7667,19200.0
2014-09-26 11:10:00,111.82,111.92,111.69,111.71,9200.0,108.7181,108.8153,108.5917,108.6112,9200.0
2014-09-26 11:20:00,111.71,111.88,111.6,111.81,10400.0,108.6112,108.7765,108.5042,108.7084,10400.0
2014-09-26 11:30:00,111.81,111.83,111.55,111.78,13700.0,108.7084,108.7278,108.4556,108.6792,13700.0
2014-09-26 11:40:00,111.76,111.76,111.64,111.74,5800.0,108.6598,108.6598,108.5431,108.6403,5800.0
2014-09-26 11:50:00,111.74,111.86,111.73,111.83,6000.0,108.6403,108.757,108.6306,108.7278,6000.0
2014-09-26 12:00:00,111.84,111.97,111.81,111.94,7000.0,108.7376,108.864,108.7084,108.8348,7000.0
2014-09-26 12:10:00,111.91,112.06,111.84,112.02,21500.0,108.8056,108.9515,108.7376,108.9126,21500.0
2014-09-26 12:20:00,112.02,112.07,111.74,111.85,45600.0,108.9126,108.9612,108.6403,108.7473,45600.0
2014-09-26 12:30:00,111.87,111.95,111.73,111.79,10600.0,108.7667,108.8445,108.6306,108.689,10600.0
2014-09-26 12:40:00,111.83,111.83,111.7,111.75,7300.0,108.7278,108.7278,108.6014,108.6501,7300.0
2014-09-26 12:50:00,111.8,111.8,111.63,111.74,26000.0,108.6987,108.6987,108.5334,108.6403,26000.0
2014-09-26 13:00:00,111.78,111.78,111.62,111.66,43900.0,108.6792,108.6792,108.5237,108.5626,43900.0
2014-09-26 13:10:00,111.66,111.78,111.63,111.78,12500.0,108.5626,108.6792,108.5334,108.6792,12500.0
2014-09-26 13:20:00,111.75,111.83,111.72,111.72,12100.0,108.6501,108.7278,108.6209,108.6209,12100.0
2014-09-26 13:30:00,111.76,111.85,111.75,111.75,12100.0,108.6598,108.7473,108.6501,108.6501,12100.0
2014-09-26 13:40:00,111.75,111.95,111.75,111.9,14700.0,108.6501,108.8445,108.6501,108.7959,14700.0
2014-09-26 13:50:00,111.86,112.02,111.79,111.96,17100.0,108.757,108.9126,108.689,108.8542,17100.0
2014-09-26 14:00:00,111.98,112.28,111.95,112.28,16600.0,108.8737,109.1654,108.8445,109.1654,16600.0
2014-09-26 14:10:00,112.28,112.37,112.05,112.37,29400.0,109.1654,109.2529,108.9417,109.2529,29400.0
2014-09-26 14:20:00,112.4,112.44,112.26,112.3,22400.0,109.282,109.3209,109.1459,109.1848,22400.0
2014-09-26 14:30:00,112.31,112.56,112.28,112.47,20000.0,109.1945,109.4376,109.1654,109.3501,20000.0
2014-09-26 14:40:00,112.52,112.61,112.48,112.55,22500.0,109.3987,109.4862,109.3598,109.4279,22500.0
2014-09-26 14:50:00,112.55,112.57,112.32,112.45,28500.0,109.4279,109.4473,109.2043,109.3306,28500.0
2014-09-26 15:00:00,112.5,112.57,112.42,112.5,15900.0,109.3793,109.4473,109.3015,109.3793,15900.0
2014-09-26 15:10:00,112.49,112.54,112.37,112.39,19600.0,109.3695,109.4181,109.2529,109.2723,19600.0
2014-09-26 15:20:00,112.36,112.46,112.34,112.4,21600.0,109.2431,109.3404,109.2237,109.282,21600.0
2014-09-26 15:30:00,112.43,112.48,112.24,112.31,25100.0,109.3112,109.3598,109.1265,109.1945,25100.0
2014-09-26 15:40:00,112.34,112.43,112.19,112.23,53100.0,109.2237,109.3112,109.0779,109.1167,53100.0
2014-09-26 15:50:00,112.24,112.58,112.23,112.5,104400.0,109.1265,109.457,109.1167,109.3793,104400.0
2014-09-29 09:30:00,110.61,111.25,110.5,110.75,55000.0,107.5417,108.1639,107.4347,107.6778,55000.0
2014-09-29 09:40:00,110.7,111.51,110.68,111.16,33600.0,107.6292,108.4167,107.6097,108.0764,33600.0
2014-09-29 09:50:00,111.17,111.52,110.9,111.44,24100.0,108.0862,108.4264,107.8236,108.3487,24100.0
2014-09-29 10:00:00,111.42,111.45,111.07,111.23,24800.0,108.3292,108.3584,107.9889,108.1445,24800.0
2014-09-29 10:10:00,111.25,111.62,111.25,111.62,15900.0,108.1639,108.5237,108.1639,108.5237,15900.0
2014-09-29 10:20:00,111.63,111.8,111.5,111.72,15400.0,108.5334,108.6987,108.407,108.6209,15400.0
2014-09-29 10:30:00,111.75,111.93,111.68,111.93,20400.0,108.6501,108.8251,108.582,108.8251,20400.0
2014-09-29 10:40:00,111.98,112.22,111.95,112.06,27000.0,108.8737,109.107,108.8445,108.9515,27000.0
2014-09-29 10:50:00,112.09,112.27,112.01,112.24,31600.0,108.9806,109.1556,108.9029,109.1265,31600.0
2014-09-29 11:00:00,112.25,112.35,112.15,112.26,10100.0,109.1362,109.2334,109.039,109.1459,10100.0
2014-09-29 11:10:00,112.29,112.64,112.22,112.6,13400.0,109.1751,109.5154,109.107,109.4765,13400.0
2014-09-29 11:20:00,112.63,112.64,112.28,112.37,16300.0,109.5057,109.5154,109.1654,109.2529,16300.0
2014-09-29 11:30:00,112.38,112.51,112.33,112.5,9300.0,109.2626,109.389,109.214,109.3793,9300.0
2014-09-29 11:40:00,112.46,112.53,112.37,112.47,9100.0,109.3404,109.4084,109.2529,109.3501,9100.0
2014-09-29 11:50:00,112.51,112.71,112.51,112.66,9900.0,109.389,109.5834,109.389,109.5348,9900.0
2014-09-29 12:00:00,112.72,112.72,112.39,112.48,13200.0,109.5932,109.5932,109.2723,109.3598,13200.0
2014-09-29 12:10:00,112.45,112.47,112.23,112.33,11600.0,109.3306,109.3501,109.1167,109.214,11600.0
2014-09-29 12:20:00,112.33,112.44,112.24,112.35,17300.0,109.214,109.3209,109.1265,109.2334,17300.0
2014-09-29 12:30:00,112.32,112.39,112.13,112.18,10600.0,109.2043,109.2723,109.0195,109.0681,10600.0
2014-09-29 12:40:00,112.23,112.37,112.16,112.21,9700.0,109.1167,109.2529,109.0487,109.0973,9700.0
2014-09-29 12:50:00,112.23,112.38,112.23,112.28,5300.0,109.1167,109.2626,109.1167,109.1654,5300.0
2014-09-29 13:00:00,112.3,112.36,112.11,112.21,7200.0,109.1848,109.2431,109.0001,109.0973,7200.0
2014-09-29 13:10:00,112.19,112.39,112.06,112.3,11000.0,109.0779,109.2723,108.9515,109.1848,11000.0
2014-09-29 13:20:00,112.29,112.39,112.2,112.36,7500.0,109.1751,109.2723,109.0876,109.2431,7500.0
2014-09-29 13:30:00,112.41,112.52,112.25,112.35,19300.0,109.2918,109.3987,109.1362,109.2334,19300.0
2014-09-29 13:40:00,112.29,112.29,112.09,112.16,10200.0,109.1751,109.1751,108.9806,109.0487,10200.0
2014-09-29 13:50:00,112.24,112.36,112.22,112.29,8500.0,109.1265,109.2431,109.107,109.1751,8500.0
2014-09-29 14:00:00,112.34,112.5,112.2,112.31,12800.0,109.2237,109.3793,109.0876,109.1945,12800.0
2014-09-29 14:10:00,112.33,112.35,112.09,112.09,15600.0,109.214,109.2334,108.9806,108.9806,15600.0
2014-09-29 14:20:00,112.11,112.16,111.91,112.02,20800.0,109.0001,109.0487,108.8056,108.9126,20800.0
2014-09-29 14:30:00,112.01,112.09,111.94,112.05,16300.0,108.9029,108.9806,108.8348,108.9417,16300.0
2014-09-29 14:40:00,112.09,112.16,111.98,112.07,21100.0,108.9806,109.0487,108.8737,108.9612,21100.0
2014-09-29 14:50:00,112.11,112.41,112.08,112.34,27900.0,109.0001,109.2918,108.9709,109.2237,27900.0
2014-09-29 15:00:00,112.39,112.65,112.39,112.51,18600.0,109.2723,109.5251,109.2723,109.389,18600.0
2014-09-29 15:10:00,112.46,112.7,112.44,112.66,22000.0,109.3404,109.5737,109.3209,109.5348,22000.0
2014-09-29 15:20:00,112.67,112.76,112.53,112.68,18400.0,109.5445,109.632,109.4084,109.5543,18400.0
2014-09-29 15:30:00,112.69,112.78,112.59,112.68,23600.0,109.564,109.6515,109.4668,109.5543,23600.0
2014-09-29 15:40:00,112.66,112.66,112.44,112.56,30200.0,109.5348,109.5348,109.3209,109.4376,30200.0
2014-09-29 15:50:00,112.54,112.57,112.41,112.51,57300.0,109.4181,109.4473,109.2918,109.389,57300.0
2014-09-30 09:30:00,112.75,113.31,112.65,112.7,26800.0,109.6223,110.1668,109.5251,109.5737,26800.0
2014-09-30 09:40:00,112.7,112.7,111.92,112.22,35000.0,109.5737,109.5737,108.8153,109.107,35000.0
2014-09-30 09:50:00,112.17,112.19,111.68,112.0,15600.0,109.0584,109.0779,108.582,108.8931,15600.0
2014-09-30 10:00:00,112.0,112.07,111.58,112.06,31800.0,108.8931,108.9612,108.4848,108.9515,31800.0
2014-09-30 10:10:00,112.06,112.34,111.97,112.02,17000.0,108.9515,109.2237,108.864,108.9126,17000.0
2014-09-30 10:20:00,112.03,112.28,111.88,111.88,15300.0,108.9223,109.1654,108.7765,108.7765,15300.0
2014-09-30 10:30:00,111.95,112.48,111.95,112.47,13000.0,108.8445,109.3598,108.8445,109.3501,13000.0
2014-09-30 10:40:00,112.47,113.04,112.3,112.93,31900.0,109.3501,109.9043,109.1848,109.7973,31900.0
2014-09-30 10:50:00,112.9,113.11,112.77,113.06,17500.0,109.7682,109.9723,109.6418,109.9237,17500.0
2014-09-30 11:00:00,113.04,113.51,113.0,113.51,27600.0,109.9043,110.3612,109.8654,110.3612,27600.0
2014-09-30 11:10:00,113.5,113.55,113.17,113.37,23500.0,110.3515,110.4001,110.0307,110.2251,23500.0
2014-09-30 11:20:00,113.34,113.55,113.26,113.49,13300.0,110.196,110.4001,110.1182,110.3418,13300.0
2014-09-30 11:30:00,113.51,113.73,113.45,113.46,28800.0,110.3612,110.5751,110.3029,110.3126,28800.0
2014-09-30 11:40:00,113.38,113.43,113.12,113.24,17900.0,110.2348,110.2835,109.9821,110.0987,17900.0
2014-09-30 11:50:00,113.28,113.4,113.23,113.37,17000.0,110.1376,110.2543,110.089,110.2251,17000.0
2014-09-30 12:00:00,113.37,113.49,113.33,113.44,31200.0,110.2251,110.3418,110.1862,110.2932,31200.0
2014-09-30 12:10:00,113.45,113.5,113.13,113.22,19600.0,110.3029,110.3515,109.9918,110.0793,19600.0
2014-09-30 12:20:00,113.21,113.21,112.67,112.78,27700.0,110.0696,110.0696,109.5445,109.6515,27700.0
2014-09-30 12:30:00,112.76,112.78,112.22,112.22,29700.0,109.632,109.6515,109.107,109.107,29700.0
2014-09-30 12:40:00,112.2,112.42,112.14,112.37,14300.0,109.0876,109.3015,109.0292,109.2529,14300.0
2014-09-30 12:50:00,112.38,112.47,112.28,112.32,13100.0,109.2626,109.3501,109.1654,109.2043,13100.0
2014-09-30 13:00:00,112.36,112.6,112.32,112.32,9100.0,109.2431,109.4765,109.2043,109.2043,9100.0
2014-09-30 13:10:00,112.37,112.46,112.32,112.36,9800.0,109.2529,109.3404,109.2043,109.2431,9800.0
2014-09-30 13:20:00,112.36,112.37,112.0,112.03,13300.0,109.2431,109.2529,108.8931,108.9223,13300.0
2014-09-30 13:30:00,112.03,112.09,111.67,111.87,20700.0,108.9223,108.9806,108.5723,108.7667,20700.0
2014-09-30 13:40:00,111.85,111.85,111.15,111.24,24400.0,108.7473,108.7473,108.0667,108.1542,24400.0
2014-09-30 13:50:00,111.24,111.25,110.9,111.03,65500.0,108.1542,108.1639,107.8236,107.95,65500.0
2014-09-30 14:00:00,111.01,111.15,110.88,111.12,30700.0,107.9306,108.0667,107.8042,108.0375,30700.0
2014-09-30 14:10:00,111.19,111.35,111.14,111.24,10900.0,108.1056,108.2612,108.057,108.1542,10900.0
2014-09-30 14:20:00,111.29,111.29,110.95,111.21,18900.0,108.2028,108.2028,107.8723,108.125,18900.0
2014-09-30 14:30:00,111.22,111.25,110.88,110.93,48300.0,108.1348,108.1639,107.8042,107.8528,48300.0
2014-09-30 14:40:00,110.93,111.18,110.91,111.16,29100.0,107.8528,108.0959,107.8334,108.0764,29100.0
2014-09-30 14:50:00,111.17,111.22,111.02,111.02,15200.0,108.0862,108.1348,107.9403,107.9403,15200.0
2014-09-30 15:00:00,111.03,111.09,110.88,111.09,57800.0,107.95,108.0084,107.8042,108.0084,57800.0
2014-09-30 15:10:00,111.07,111.21,110.94,111.21,19000.0,107.9889,108.125,107.8625,108.125,19000.0
2014-09-30 15:20:00,111.2,111.41,111.17,111.29,24400.0,108.1153,108.3195,108.0862,108.2028,24400.0
2014-09-30 15:30:00,111.3,111.51,111.18,111.33,36300.0,108.2125,108.4167,108.0959,108.2417,36300.0
2014-09-30 15:40:00,111.34,111.51,111.28,111.38,47600.0,108.2514,108.4167,108.1931,108.2903,47600.0
2014-09-30 15:50:00,111.36,111.47,111.06,111.1,93500.0,108.2709,108.3778,107.9792,108.0181,93500.0
2014-10-01 09:30:00,110.92,110.98,108.63,108.83,81700.0,107.8431,107.9014,105.6166,105.8111,81700.0
2014-10-01 09:40:00,108.83,109.16,106.27,107.14,203400.0,105.8111,106.1319,103.3221,104.1679,203400.0
2014-10-01 09:50:00,107.1,107.9,106.73,107.05,67900.0,104.1291,104.9069,103.7693,104.0804,67900.0
2014-10-01 10:00:00,107.03,107.04,106.01,106.09,153000.0,104.061,104.0707,103.0693,103.1471,153000.0
2014-10-01 10:10:00,106.13,106.13,105.4,105.78,149400.0,103.186,103.186,102.4762,102.8457,149400.0
2014-10-01 10:20:00,105.76,106.31,105.64,105.64,99300.0,102.8262,103.361,102.7096,102.7096,99300.0
2014-10-01 10:30:00,105.67,105.86,105.35,105.39,95800.0,102.7387,102.9235,102.4276,102.4665,95800.0
2014-10-01 10:40:00,105.4,106.15,105.29,106.05,101000.0,102.4762,103.2054,102.3693,103.1082,101000.0
2014-10-01 10:50:00,106.08,106.5,106.04,106.45,77400.0,103.1373,103.5457,103.0985,103.4971,77400.0
2014-10-01 11:00:00,106.47,106.72,106.36,106.54,74200.0,103.5165,103.7596,103.4096,103.5846,74200.0
2014-10-01 11:10:00,106.53,106.63,106.24,106.62,37300.0,103.5749,103.6721,103.2929,103.6624,37300.0
2014-10-01 11:20:00,106.59,106.72,106.02,106.05,56200.0,103.6332,103.7596,103.079,103.1082,56200.0
2014-10-01 11:30:00,106.03,106.36,106.01,106.3,33500.0,103.0887,103.4096,103.0693,103.3512,33500.0
2014-10-01 11:40:00,106.3,106.33,105.92,106.02,71700.0,103.3512,103.3804,102.9818,103.079,71700.0
2014-10-01 11:50:00,106.01,106.5,106.01,106.12,53400.0,103.0693,103.5457,103.0693,103.1762,53400.0
2014-10-01 12:00:00,106.17,106.67,106.13,106.64,37700.0,103.2249,103.711,103.186,103.6818,37700.0
2014-10-01 12:10:00,106.63,106.72,106.42,106.7,39100.0,103.6721,103.7596,103.4679,103.7401,39100.0
2014-10-01 12:20:00,106.72,106.88,106.63,106.82,41500.0,103.7596,103.9152,103.6721,103.8568,41500.0
2014-10-01 12:30:00,106.77,106.77,106.44,106.45,24800.0,103.8082,103.8082,103.4874,103.4971,24800.0
2014-10-01 12:40:00,106.48,106.48,106.02,106.02,39300.0,103.5263,103.5263,103.079,103.079,39300.0
2014-10-01 12:50:00,106.06,106.17,105.98,106.01,20900.0,103.1179,103.2249,103.0401,103.0693,20900.0
2014-10-01 13:00:00,106.0,106.14,105.78,105.8,39900.0,103.0596,103.1957,102.8457,102.8651,39900.0
2014-10-01 13:10:00,105.83,105.89,105.5,105.54,50000.0,102.8943,102.9526,102.5734,102.6123,50000.0
2014-10-01 13:20:00,105.51,105.56,105.4,105.55,68400.0,102.5832,102.6318,102.4762,102.6221,68400.0
2014-10-01 13:30:00,105.56,105.57,104.85,104.85,87400.0,102.6318,102.6415,101.9415,101.9415,87400.0
2014-10-01 13:40:00,104.83,104.85,104.33,104.79,95700.0,101.922,101.9415,101.4359,101.8831,95700.0
2014-10-01 13:50:00,104.81,105.05,104.81,104.91,58500.0,101.9026,102.1359,101.9026,101.9998,58500.0
2014-10-01 14:00:00,104.9,105.16,104.8,105.14,59500.0,101.9901,102.2429,101.8929,102.2234,59500.0
2014-10-01 14:10:00,105.14,105.24,104.99,105.06,39500.0,102.2234,102.3206,102.0776,102.1456,39500.0
2014-10-01 14:20:00,105.04,105.15,104.84,104.9,35800.0,102.1262,102.2331,101.9317,101.9901,35800.0
2014-10-01 14:30:00,104.93,105.05,104.85,104.97,43300.0,102.0192,102.1359,101.9415,102.0581,43300.0
2014-10-01 14:40:00,104.95,105.02,104.37,104.39,50300.0,102.0387,102.1068,101.4748,101.4942,50300.0
2014-10-01 14:50:00,104.4,104.4,103.84,103.84,86300.0,101.504,101.504,100.9595,100.9595,86300.0
2014-10-01 15:00:00,103.83,104.0,103.53,103.53,105700.0,100.9498,101.115,100.6581,100.6581,105700.0
2014-10-01 15:10:00,103.53,103.84,103.45,103.74,80200.0,100.6581,100.9595,100.5803,100.8623,80200.0
2014-10-01 15:20:00,103.74,103.76,103.43,103.62,76400.0,100.8623,100.8817,100.5609,100.7456,76400.0
2014-10-01 15:30:00,103.61,104.32,103.61,104.32,104400.0,100.7359,101.4262,100.7359,101.4262,104400.0
2014-10-01 15:40:00,104.29,104.92,104.28,104.76,173600.0,101.397,102.0095,101.3873,101.854,173600.0
2014-10-01 15:50:00,104.75,104.76,104.3,104.4,225900.0,101.8442,101.854,101.4067,101.504,225900.0
2014-10-02 09:30:00,104.35,105.76,104.25,105.66,84400.0,101.4553,102.8262,101.3581,102.729,84400.0
2014-10-02 09:40:00,105.72,105.97,105.16,105.47,52900.0,102.7873,103.0304,102.2429,102.5443,52900.0
2014-10-02 09:50:00,105.35,105.75,105.08,105.24,29700.0,102.4276,102.8165,102.1651,102.3206,29700.0
2014-10-02 10:00:00,105.32,105.53,105.05,105.4,57400.0,102.3984,102.6026,102.1359,102.4762,57400.0
2014-10-02 10:10:00,105.44,105.46,104.33,104.33,50400.0,102.5151,102.5345,101.4359,101.4359,50400.0
2014-10-02 10:20:00,104.34,104.4,103.84,103.84,93300.0,101.4456,101.504,100.9595,100.9595,93300.0
2014-10-02 10:30:00,103.83,103.89,103.27,103.73,57000.0,100.9498,101.0081,100.4053,100.8525,57000.0
2014-10-02 10:40:00,103.72,103.87,103.44,103.63,34000.0,100.8428,100.9887,100.5706,100.7553,34000.0
2014-10-02 10:50:00,103.63,103.63,102.83,102.83,39800.0,100.7553,100.7553,99.9775,99.9775,39800.0
2014-10-02 11:00:00,102.82,103.11,102.75,102.99,41500.0,99.9678,100.2497,99.8997,100.1331,41500.0
2014-10-02 11:10:00,102.99,103.48,102.99,103.33,60200.0,100.1331,100.6095,100.1331,100.4636,60200.0
2014-10-02 11:20:00,103.29,103.31,102.92,103.05,43300.0,100.4247,100.4442,100.065,100.1914,43300.0
2014-10-02 11:30:00,103.11,103.16,101.83,102.07,115500.0,100.2497,100.2983,99.0052,99.2386,115500.0
2014-10-02 11:40:00,102.1,102.26,101.51,101.81,142500.0,99.2678,99.4233,98.6941,98.9858,142500.0
2014-10-02 11:50:00,101.77,102.3,101.7,102.14,65900.0,98.9469,99.4622,98.8788,99.3066,65900.0
2014-10-02 12:00:00,102.2,102.92,102.14,102.88,30200.0,99.365,100.065,99.3066,100.0261,30200.0
2014-10-02 12:10:00,102.89,103.0,102.7,102.7,67000.0,100.0358,100.1428,99.8511,99.8511,67000.0
2014-10-02 12:20:00,102.73,102.76,102.55,102.64,26700.0,99.8803,99.9094,99.7053,99.7928,26700.0
2014-10-02 12:30:00,102.64,102.7,102.49,102.57,27600.0,99.7928,99.8511,99.6469,99.7247,27600.0
2014-10-02 12:40:00,102.61,102.92,102.5,102.85,26600.0,99.7636,100.065,99.6567,99.9969,26600.0
2014-10-02 12:50:00,102.9,103.7,102.9,103.7,26700.0,100.0456,100.8234,100.0456,100.8234,26700.0
2014-10-02 13:00:00,103.66,104.0,103.41,103.98,49400.0,100.7845,101.115,100.5414,101.0956,49400.0
2014-10-02 13:10:00,104.01,104.53,103.97,104.53,60500.0,101.1248,101.6303,101.0859,101.6303,60500.0
2014-10-02 13:20:00,104.47,104.81,104.32,104.8,34400.0,101.572,101.9026,101.4262,101.8929,34400.0
2014-10-02 13:30:00,104.77,105.0,104.58,104.63,35300.0,101.8637,102.0873,101.679,101.7276,35300.0
2014-10-02 13:40:00,104.63,104.69,104.39,104.52,34000.0,101.7276,101.7859,101.4942,101.6206,34000.0
2014-10-02 13:50:00,104.53,104.67,104.51,104.6,16100.0,101.6303,101.7665,101.6109,101.6984,16100.0
2014-10-02 14:00:00,104.6,104.84,104.52,104.72,40500.0,101.6984,101.9317,101.6206,101.8151,40500.0
2014-10-02 14:10:00,104.72,104.73,104.56,104.63,46800.0,101.8151,101.8248,101.6595,101.7276,46800.0
2014-10-02 14:20:00,104.62,105.03,104.58,104.96,53600.0,101.7178,102.1165,101.679,102.0484,53600.0
2014-10-02 14:30:00,104.94,105.03,104.8,105.01,45000.0,102.029,102.1165,101.8929,102.097,45000.0
2014-10-02 14:40:00,105.0,105.5,104.97,105.42,55800.0,102.0873,102.5734,102.0581,102.4957,55800.0
2014-10-02 14:50:00,105.45,105.75,105.37,105.63,50900.0,102.5248,102.8165,102.447,102.6998,50900.0
2014-10-02 15:00:00,105.61,105.65,105.44,105.51,31400.0,102.6804,102.7193,102.5151,102.5832,31400.0
2014-10-02 15:10:00,105.5,105.63,105.23,105.25,46600.0,102.5734,102.6998,102.3109,102.3304,46600.0
2014-10-02 15:20:00,105.25,105.47,105.24,105.41,36700.0,102.3304,102.5443,102.3206,102.4859,36700.0
2014-10-02 15:30:00,105.41,105.41,105.18,105.21,55800.0,102.4859,102.4859,102.2623,102.2915,55800.0
2014-10-02 15:40:00,105.19,105.4,105.1,105.35,62000.0,102.272,102.4762,102.1845,102.4276,62000.0
2014-10-02 15:50:00,105.37,105.62,105.3,105.45,115800.0,102.447,102.6901,102.379,102.5248,115800.0
2014-10-03 09:30:00,106.13,107.55,106.08,106.71,77000.0,103.186,104.5666,103.1373,103.7499,77000.0
2014-10-03 09:40:00,106.8,107.52,106.78,107.43,51800.0,103.8374,104.5374,103.8179,104.4499,51800.0
2014-10-03 09:50:00,107.42,107.92,107.23,107.7,36500.0,104.4402,104.9263,104.2554,104.7124,36500.0
2014-10-03 10:00:00,107.7,108.22,107.64,108.14,70100.0,104.7124,105.218,104.6541,105.1402,70100.0
2014-10-03 10:10:00,108.06,108.08,107.66,107.82,39000.0,105.0624,105.0819,104.6735,104.8291,39000.0
2014-10-03 10:20:00,107.79,107.98,107.53,107.84,45400.0,104.7999,104.9846,104.5471,104.8485,45400.0
2014-10-03 10:30:00,107.89,107.89,107.25,107.66,56400.0,104.8971,104.8971,104.2749,104.6735,56400.0
2014-10-03 10:40:00,107.66,107.94,107.27,107.94,56900.0,104.6735,104.9458,104.2943,104.9458,56900.0
2014-10-03 10:50:00,107.95,108.48,107.87,108.45,53900.0,104.9555,105.4708,104.8777,105.4416,53900.0
2014-10-03 11:00:00,108.42,108.86,108.39,108.8,59000.0,105.4124,105.8402,105.3833,105.7819,59000.0
2014-10-03 11:10:00,108.8,108.8,108.46,108.52,38700.0,105.7819,105.7819,105.4513,105.5097,38700.0
2014-10-03 11:20:00,108.59,108.73,108.43,108.68,32800.0,105.5777,105.7138,105.4222,105.6652,32800.0
2014-10-03 11:30:00,108.76,108.9,108.68,108.85,23600.0,105.743,105.8791,105.6652,105.8305,23600.0
2014-10-03 11:40:00,108.81,108.81,108.52,108.71,30200.0,105.7916,105.7916,105.5097,105.6944,30200.0
2014-10-03 11:50:00,108.67,108.88,108.56,108.83,54200.0,105.6555,105.8597,105.5486,105.8111,54200.0
2014-10-03 12:00:00,108.79,108.94,108.6,108.87,25900.0,105.7722,105.918,105.5874,105.85,25900.0
2014-10-03 12:10:00,108.88,109.05,108.86,108.91,31100.0,105.8597,106.025,105.8402,105.8888,31100.0
2014-10-03 12:20:00,108.93,109.31,108.93,109.25,48200.0,105.9083,106.2777,105.9083,106.2194,48200.0
2014-10-03 12:30:00,109.26,109.71,109.26,109.68,122700.0,106.2291,106.6667,106.2291,106.6375,122700.0
2014-10-03 12:40:00,109.66,109.88,109.65,109.72,42000.0,106.618,106.8319,106.6083,106.6764,42000.0
2014-10-03 12:50:00,109.72,109.76,109.4,109.42,24200.0,106.6764,106.7153,106.3653,106.3847,24200.0
2014-10-03 13:00:00,109.44,109.5,109.12,109.17,61000.0,106.4041,106.4625,106.093,106.1416,61000.0
2014-10-03 13:10:00,109.18,109.25,109.0,109.18,43000.0,106.1514,106.2194,105.9763,106.1514,43000.0
2014-10-03 13:20:00,109.17,109.46,109.15,109.45,36200.0,106.1416,106.4236,106.1222,106.4139,36200.0
2014-10-03 13:30:00,109.45,109.75,109.3,109.75,93000.0,106.4139,106.7055,106.268,106.7055,93000.0
2014-10-03 13:40:00,109.76,109.98,109.52,109.59,114700.0,106.7153,106.9292,106.4819,106.55,114700.0
2014-10-03 13:50:00,109.56,111.11,109.56,111.09,245500.0,106.5208,108.0278,106.5208,108.0084,245500.0
2014-10-03 14:00:00,111.1,111.11,110.3,110.47,79800.0,108.0181,108.0278,107.2403,107.4056,79800.0
2014-10-03 14:10:00,110.53,110.82,110.48,110.82,59700.0,107.4639,107.7459,107.4153,107.7459,59700.0
2014-10-03 14:20:00,110.85,110.9,110.43,110.56,35000.0,107.775,107.8236,107.3667,107.4931,35000.0
2014-10-03 14:30:00,110.54,111.0,110.5,110.73,49800.0,107.4736,107.9209,107.4347,107.6584,49800.0
2014-10-03 14:40:00,110.74,110.8,110.35,110.37,25300.0,107.6681,107.7264,107.2889,107.3083,25300.0
2014-10-03 14:50:00,110.38,110.38,109.97,110.09,41400.0,107.3181,107.3181,106.9194,107.0361,41400.0
2014-10-03 15:00:00,110.09,110.12,109.81,109.88,25800.0,107.0361,107.0653,106.7639,106.8319,25800.0
2014-10-03 15:10:00,109.86,109.94,109.68,109.75,42600.0,106.8125,106.8903,106.6375,106.7055,42600.0
2014-10-03 15:20:00,109.75,109.93,109.7,109.76,34500.0,106.7055,106.8805,106.6569,106.7153,34500.0
2014-10-03 15:30:00,109.72,109.75,109.47,109.47,48700.0,106.6764,106.7055,106.4333,106.4333,48700.0
2014-10-03 15:40:00,109.47,109.51,109.32,109.5,90400.0,106.4333,106.4722,106.2875,106.4625,90400.0
2014-10-03 15:50:00,109.5,109.55,109.14,109.15,144300.0,106.4625,106.5111,106.1125,106.1222,144300.0
2014-10-06 09:30:00,109.62,109.87,109.11,109.54,44900.0,106.5791,106.8222,106.0833,106.5014,44900.0
2014-10-06 09:40:00,109.54,109.69,109.08,109.18,33700.0,106.5014,106.6472,106.0541,106.1514,33700.0
2014-10-06 09:50:00,109.07,109.26,108.7,108.71,38400.0,106.0444,106.2291,105.6847,105.6944,38400.0
2014-10-06 10:00:00,108.83,109.15,108.52,109.03,39600.0,105.8111,106.1222,105.5097,106.0055,39600.0
2014-10-06 10:10:00,109.0,109.05,108.63,108.89,43500.0,105.9763,106.025,105.6166,105.8694,43500.0
2014-10-06 10:20:00,108.86,108.86,108.4,108.72,31600.0,105.8402,105.8402,105.393,105.7041,31600.0
2014-10-06 10:30:00,108.72,109.15,108.69,108.9,23500.0,105.7041,106.1222,105.6749,105.8791,23500.0
2014-10-06 10:40:00,108.95,109.11,108.3,108.34,18700.0,105.9277,106.0833,105.2958,105.3347,18700.0
2014-10-06 10:50:00,108.3,108.49,108.15,108.27,25900.0,105.2958,105.4805,105.1499,105.2666,25900.0
2014-10-06 11:00:00,108.26,108.56,108.19,108.53,8400.0,105.2569,105.5486,105.1888,105.5194,8400.0
2014-10-06 11:10:00,108.56,108.65,108.35,108.43,14000.0,105.5486,105.6361,105.3444,105.4222,14000.0
2014-10-06 11:20:00,108.48,108.48,108.13,108.16,11800.0,105.4708,105.4708,105.1305,105.1596,11800.0
2014-10-06 11:30:00,108.23,108.42,108.02,108.03,16900.0,105.2277,105.4124,105.0235,105.0333,16900.0
2014-10-06 11:40:00,108.09,108.09,107.17,107.34,52500.0,105.0916,105.0916,104.1971,104.3624,52500.0
2014-10-06 11:50:00,107.33,107.54,107.21,107.52,16300.0,104.3527,104.5568,104.236,104.5374,16300.0
2014-10-06 12:00:00,107.49,108.03,107.49,107.87,22500.0,104.5082,105.0333,104.5082,104.8777,22500.0
2014-10-06 12:10:00,107.82,108.13,107.62,108.08,17500.0,104.8291,105.1305,104.6346,105.0819,17500.0
2014-10-06 12:20:00,108.08,108.1,107.69,107.83,19400.0,105.0819,105.1013,104.7027,104.8388,19400.0
2014-10-06 12:30:00,107.83,107.9,107.5,107.6,20200.0,104.8388,104.9069,104.518,104.6152,20200.0
2014-10-06 12:40:00,107.58,107.67,107.03,107.47,39100.0,104.5957,104.6832,104.061,104.4888,39100.0
2014-10-06 12:50:00,107.46,107.57,107.24,107.4,21700.0,104.4791,104.586,104.2652,104.4207,21700.0
2014-10-06 13:00:00,107.36,107.62,107.17,107.47,79500.0,104.3818,104.6346,104.1971,104.4888,79500.0
2014-10-06 13:10:00,107.49,107.82,107.41,107.7,11900.0,104.5082,104.8291,104.4305,104.7124,11900.0
2014-10-06 13:20:00,107.66,107.89,107.66,107.75,9500.0,104.6735,104.8971,104.6735,104.761,9500.0
2014-10-06 13:30:00,107.8,107.97,107.8,107.94,27200.0,104.8096,104.9749,104.8096,104.9458,27200.0
2014-10-06 13:40:00,107.91,107.93,107.77,107.82,10300.0,104.9166,104.936,104.7805,104.8291,10300.0
2014-10-06 13:50:00,107.8,107.88,107.68,107.71,16700.0,104.8096,104.8874,104.693,104.7221,16700.0
2014-10-06 14:00:00,107.75,107.75,107.1,107.21,23000.0,104.761,104.761,104.1291,104.236,23000.0
2014-10-06 14:10:00,107.19,107.37,107.08,107.35,29100.0,104.2166,104.3916,104.1096,104.3721,29100.0
2014-10-06 14:20:00,107.38,107.63,107.38,107.45,16500.0,104.4013,104.6444,104.4013,104.4693,16500.0
2014-10-06 14:30:00,107.43,107.57,107.36,107.38,21700.0,104.4499,104.586,104.3818,104.4013,21700.0
2014-10-06 14:40:00,107.4,107.4,107.06,107.09,20000.0,104.4207,104.4207,104.0902,104.1193,20000.0
2014-10-06 14:50:00,107.08,107.26,107.08,107.15,29600.0,104.1096,104.2846,104.1096,104.1777,29600.0
2014-10-06 15:00:00,107.15,107.2,106.84,106.85,27500.0,104.1777,104.2263,103.8763,103.886,27500.0
2014-10-06 15:10:00,106.85,106.94,106.58,106.88,40900.0,103.886,103.9735,103.6235,103.9152,40900.0
2014-10-06 15:20:00,106.93,107.18,106.85,107.1,52200.0,103.9638,104.2068,103.886,104.1291,52200.0
2014-10-06 15:30:00,107.1,107.13,106.94,107.13,34400.0,104.1291,104.1582,103.9735,104.1582,34400.0
2014-10-06 15:40:00,107.14,107.14,106.97,107.03,53000.0,104.1679,104.1679,104.0027,104.061,53000.0
2014-10-06 15:50:00,107.03,107.11,106.92,107.05,113800.0,104.061,104.1388,103.954,104.0804,113800.0
2014-10-07 09:30:00,104.14,104.14,102.83,103.45,197900.0,101.2512,101.2512,99.9775,100.5803,197900.0
2014-10-07 09:40:00,103.44,103.45,102.45,102.55,99600.0,100.5706,100.5803,99.608,99.7053,99600.0
2014-10-07 09:50:00,102.46,102.7,102.15,102.45,74200.0,99.6178,99.8511,99.3164,99.608,74200.0
2014-10-07 10:00:00,102.42,103.57,102.26,103.5,193100.0,99.5789,100.697,99.4233,100.6289,193100.0
2014-10-07 10:10:00,103.57,103.82,103.38,103.64,104300.0,100.697,100.94,100.5122,100.765,104300.0
2014-10-07 10:20:00,103.63,103.68,103.23,103.54,63900.0,100.7553,100.8039,100.3664,100.6678,63900.0
2014-10-07 10:30:00,103.55,104.04,103.23,103.24,85400.0,100.6775,101.1539,100.3664,100.3761,85400.0
2014-10-07 10:40:00,103.26,103.6,103.14,103.22,74800.0,100.3956,100.7261,100.2789,100.3567,74800.0
2014-10-07 10:50:00,103.28,103.45,102.74,102.79,55000.0,100.415,100.5803,99.89,99.9386,55000.0
2014-10-07 11:00:00,102.8,102.88,102.4,102.83,82500.0,99.9483,100.0261,99.5594,99.9775,82500.0
2014-10-07 11:10:00,102.81,102.95,101.85,101.86,74500.0,99.9581,100.0942,99.0247,99.0344,74500.0
2014-10-07 11:20:00,101.85,102.26,101.04,101.45,155400.0,99.0247,99.4233,98.2372,98.6358,155400.0
2014-10-07 11:30:00,101.45,101.94,101.4,101.93,55900.0,98.6358,99.1122,98.5872,99.1025,55900.0
2014-10-07 11:40:00,101.93,102.44,101.88,102.4,74800.0,99.1025,99.5983,99.0539,99.5594,74800.0
2014-10-07 11:50:00,102.41,102.62,102.19,102.44,36800.0,99.5692,99.7733,99.3553,99.5983,36800.0
2014-10-07 12:00:00,102.4,102.67,102.18,102.53,70600.0,99.5594,99.8219,99.3455,99.6858,70600.0
2014-10-07 12:10:00,102.57,102.82,102.57,102.68,37500.0,99.7247,99.9678,99.7247,99.8317,37500.0
2014-10-07 12:20:00,102.67,102.72,102.11,102.15,60200.0,99.8219,99.8706,99.2775,99.3164,60200.0
2014-10-07 12:30:00,102.17,102.21,101.74,102.08,57700.0,99.3358,99.3747,98.9177,99.2483,57700.0
2014-10-07 12:40:00,102.08,102.2,101.84,101.84,40100.0,99.2483,99.365,99.015,99.015,40100.0
2014-10-07 12:50:00,101.83,102.05,101.82,102.03,30600.0,99.0052,99.2191,98.9955,99.1997,30600.0
2014-10-07 13:00:00,102.03,102.05,101.76,101.82,41000.0,99.1997,99.2191,98.9372,98.9955,41000.0
2014-10-07 13:10:00,101.81,102.2,101.79,101.93,28000.0,98.9858,99.365,98.9664,99.1025,28000.0
2014-10-07 13:20:00,101.92,102.06,101.83,102.0,22300.0,99.0927,99.2289,99.0052,99.1705,22300.0
2014-10-07 13:30:00,102.0,102.05,101.47,101.49,57000.0,99.1705,99.2191,98.6552,98.6747,57000.0
2014-10-07 13:40:00,101.46,101.54,101.24,101.34,54000.0,98.6455,98.7233,98.4316,98.5288,54000.0
2014-10-07 13:50:00,101.35,101.79,101.33,101.72,48400.0,98.5386,98.9664,98.5191,98.8983,48400.0
2014-10-07 14:00:00,101.72,101.72,101.34,101.36,61000.0,98.8983,98.8983,98.5288,98.5483,61000.0
2014-10-07 14:10:00,101.39,101.46,101.09,101.13,47700.0,98.5774,98.6455,98.2858,98.3247,47700.0
2014-10-07 14:20:00,101.16,101.16,100.53,100.58,67900.0,98.3538,98.3538,97.7413,97.7899,67900.0
2014-10-07 14:30:00,100.58,101.07,100.22,100.67,117400.0,97.7899,98.2663,97.4399,97.8774,117400.0
2014-10-07 14:40:00,100.69,100.73,100.44,100.54,77800.0,97.8969,97.9358,97.6538,97.751,77800.0
2014-10-07 14:50:00,100.55,100.65,100.11,100.14,83700.0,97.7607,97.858,97.333,97.3621,83700.0
2014-10-07 15:00:00,100.13,100.36,100.01,100.15,91900.0,97.3524,97.576,97.2357,97.3718,91900.0
2014-10-07 15:10:00,100.13,100.17,99.52,99.52,153400.0,97.3524,97.3913,96.7593,96.7593,153400.0
2014-10-07 15:20:00,99.49,99.75,99.31,99.75,119000.0,96.7302,96.9829,96.5551,96.9829,119000.0
2014-10-07 15:30:00,99.74,100.04,99.69,99.7,160700.0,96.9732,97.2649,96.9246,96.9343,160700.0
2014-10-07 15:40:00,99.71,99.93,99.57,99.58,146400.0,96.9441,97.1579,96.8079,96.8177,146400.0
2014-10-07 15:50:00,99.57,99.6,99.18,99.25,346700.0,96.8079,96.8371,96.4288,96.4968,346700.0
2014-10-08 09:30:00,99.4,99.84,98.64,99.38,169000.0,96.6427,97.0704,95.9037,96.6232,169000.0
2014-10-08 09:40:00,99.26,100.28,99.22,100.04,94300.0,96.5065,97.4982,96.4676,97.2649,94300.0
2014-10-08 09:50:00,100.04,100.18,99.24,99.37,55600.0,97.2649,97.401,96.4871,96.6135,55600.0
2014-10-08 10:00:00,99.29,99.59,99.1,99.36,37500.0,96.5357,96.8274,96.351,96.6038,37500.0
2014-10-08 10:10:00,99.36,100.07,99.33,99.71,52700.0,96.6038,97.2941,96.5746,96.9441,52700.0
2014-10-08 10:20:00,99.7,99.98,99.48,99.77,52500.0,96.9343,97.2066,96.7204,97.0024,52500.0
2014-10-08 10:30:00,99.75,99.92,99.36,99.44,41300.0,96.9829,97.1482,96.6038,96.6815,41300.0
2014-10-08 10:40:00,99.39,99.5,98.25,98.25,114700.0,96.6329,96.7399,95.5246,95.5246,114700.0
2014-10-08 10:50:00,98.25,98.26,97.6,97.64,138800.0,95.5246,95.5343,94.8926,94.9315,138800.0
2014-10-08 11:00:00,97.6,97.63,96.87,97.57,197500.0,94.8926,94.9218,94.1828,94.8634,197500.0
2014-10-08 11:10:00,97.62,97.97,97.54,97.62,52500.0,94.912,95.2523,94.8342,94.912,52500.0
2014-10-08 11:20:00,97.65,98.68,97.54,98.67,75000.0,94.9412,95.9426,94.8342,95.9329,75000.0
2014-10-08 11:30:00,98.65,98.9,98.42,98.52,93600.0,95.9135,96.1565,95.6898,95.7871,93600.0
2014-10-08 11:40:00,98.53,98.65,98.28,98.28,58000.0,95.7968,95.9135,95.5537,95.5537,58000.0
2014-10-08 11:50:00,98.3,98.85,98.3,98.84,36600.0,95.5732,96.1079,95.5732,96.0982,36600.0
2014-10-08 12:00:00,98.84,99.21,98.81,99.08,37600.0,96.0982,96.4579,96.069,96.3315,37600.0
2014-10-08 12:10:00,99.01,99.55,99.01,99.5,30200.0,96.2635,96.7885,96.2635,96.7399,30200.0
2014-10-08 12:20:00,99.54,99.59,99.27,99.27,35900.0,96.7788,96.8274,96.5163,96.5163,35900.0
2014-10-08 12:30:00,99.25,99.56,99.17,99.43,30200.0,96.4968,96.7982,96.419,96.6718,30200.0
2014-10-08 12:40:00,99.46,99.6,99.37,99.52,26000.0,96.701,96.8371,96.6135,96.7593,26000.0
2014-10-08 12:50:00,99.51,99.64,99.43,99.5,25500.0,96.7496,96.876,96.6718,96.7399,25500.0
2014-10-08 13:00:00,99.46,99.95,99.46,99.72,35100.0,96.701,97.1774,96.701,96.9538,35100.0
2014-10-08 13:10:00,99.68,99.88,99.57,99.6,23800.0,96.9149,97.1093,96.8079,96.8371,23800.0
2014-10-08 13:20:00,99.56,99.62,99.43,99.5,20700.0,96.7982,96.8565,96.6718,96.7399,20700.0
2014-10-08 13:30:00,99.5,99.67,99.48,99.6,28500.0,96.7399,96.9052,96.7204,96.8371,28500.0
2014-10-08 13:40:00,99.58,99.99,99.54,99.99,58000.0,96.8177,97.2163,96.7788,97.2163,58000.0
2014-10-08 13:50:00,99.98,100.35,99.94,100.35,67700.0,97.2066,97.5663,97.1677,97.5663,67700.0
2014-10-08 14:00:00,100.31,101.45,100.29,101.4,99200.0,97.5274,98.6358,97.508,98.5872,99200.0
2014-10-08 14:10:00,101.42,102.23,101.41,102.22,149800.0,98.6066,99.3941,98.5969,99.3844,149800.0
2014-10-08 14:20:00,102.22,102.73,102.22,102.58,92500.0,99.3844,99.8803,99.3844,99.7344,92500.0
2014-10-08 14:30:00,102.56,103.0,102.45,102.52,109000.0,99.715,100.1428,99.608,99.6761,109000.0
2014-10-08 14:40:00,102.52,102.52,102.1,102.1,45300.0,99.6761,99.6761,99.2678,99.2678,45300.0
2014-10-08 14:50:00,102.15,102.15,101.62,102.0,66800.0,99.3164,99.3164,98.8011,99.1705,66800.0
2014-10-08 15:00:00,102.0,102.27,101.99,102.25,53900.0,99.1705,99.433,99.1608,99.4136,53900.0
2014-10-08 15:10:00,102.26,102.37,102.17,102.22,40200.0,99.4233,99.5303,99.3358,99.3844,40200.0
2014-10-08 15:20:00,102.22,102.65,102.1,102.6,77200.0,99.3844,99.8025,99.2678,99.7539,77200.0
2014-10-08 15:30:00,102.6,102.69,102.44,102.65,85400.0,99.7539,99.8414,99.5983,99.8025,85400.0
2014-10-08 15:40:00,102.65,103.24,102.64,103.24,135300.0,99.8025,100.3761,99.7928,100.3761,135300.0
2014-10-08 15:50:00,103.24,103.25,103.04,103.11,216600.0,100.3761,100.3859,100.1817,100.2497,216600.0
2014-10-09 09:30:00,102.5,103.0,102.25,102.92,107400.0,99.6567,100.1428,99.4136,100.065,107400.0
2014-10-09 09:40:00,102.95,103.26,102.31,102.55,63500.0,100.0942,100.3956,99.4719,99.7053,63500.0
2014-10-09 09:50:00,102.53,102.55,101.97,102.01,54500.0,99.6858,99.7053,99.1414,99.1802,54500.0
2014-10-09 10:00:00,102.02,102.5,101.72,101.98,78200.0,99.19,99.6567,98.8983,99.1511,78200.0
2014-10-09 10:10:00,102.03,103.0,101.67,102.54,93100.0,99.1997,100.1428,98.8497,99.6955,93100.0
2014-10-09 10:20:00,102.55,102.64,102.12,102.39,37700.0,99.7053,99.7928,99.2872,99.5497,37700.0
2014-10-09 10:30:00,102.42,102.49,101.57,101.72,78900.0,99.5789,99.6469,98.7525,98.8983,78900.0
2014-10-09 10:40:00,101.67,102.24,101.51,102.23,49800.0,98.8497,99.4039,98.6941,99.3941,49800.0
2014-10-09 10:50:00,102.17,102.2,101.66,102.18,54000.0,99.3358,99.365,98.84,99.3455,54000.0
2014-10-09 11:00:00,102.18,102.22,101.71,101.99,60300.0,99.3455,99.3844,98.8886,99.1608,60300.0
2014-10-09 11:10:00,102.04,102.23,101.75,101.78,34600.0,99.2094,99.3941,98.9275,98.9566,34600.0
2014-10-09 11:20:00,101.83,101.99,101.53,101.53,37100.0,99.0052,99.1608,98.7136,98.7136,37100.0
2014-10-09 11:30:00,101.57,101.57,100.91,100.99,45100.0,98.7525,98.7525,98.1108,98.1885,45100.0
2014-10-09 11:40:00,100.95,100.95,100.23,100.36,49300.0,98.1497,98.1497,97.4496,97.576,49300.0
2014-10-09 11:50:00,100.32,100.47,99.6,99.75,53400.0,97.5371,97.683,96.8371,96.9829,53400.0
2014-10-09 12:00:00,99.7,99.72,99.12,99.12,93800.0,96.9343,96.9538,96.3704,96.3704,93800.0
2014-10-09 12:10:00,99.12,99.24,98.46,98.78,67900.0,96.3704,96.4871,95.7287,96.0398,67900.0
2014-10-09 12:20:00,98.83,98.92,98.28,98.33,54100.0,96.0885,96.176,95.5537,95.6023,54100.0
2014-10-09 12:30:00,98.33,98.6,98.15,98.52,38800.0,95.6023,95.8648,95.4273,95.7871,38800.0
2014-10-09 12:40:00,98.51,99.05,98.46,99.03,27700.0,95.7773,96.3024,95.7287,96.2829,27700.0
2014-10-09 12:50:00,99.04,99.29,98.94,99.23,38100.0,96.2926,96.5357,96.1954,96.4774,38100.0
2014-10-09 13:00:00,99.24,99.31,98.67,98.76,76000.0,96.4871,96.5551,95.9329,96.0204,76000.0
2014-10-09 13:10:00,98.8,99.13,98.4,99.03,40200.0,96.0593,96.3801,95.6704,96.2829,40200.0
2014-10-09 13:20:00,99.02,99.45,99.0,99.15,26400.0,96.2732,96.6913,96.2537,96.3996,26400.0
2014-10-09 13:30:00,99.09,99.81,99.08,99.81,58900.0,96.3413,97.0413,96.3315,97.0413,58900.0
2014-10-09 13:40:00,99.8,99.83,99.56,99.65,23000.0,97.0316,97.0607,96.7982,96.8857,23000.0
2014-10-09 13:50:00,99.72,99.78,99.21,99.29,19400.0,96.9538,97.0121,96.4579,96.5357,19400.0
2014-10-09 14:00:00,99.22,99.22,98.78,98.9,42100.0,96.4676,96.4676,96.0398,96.1565,42100.0
2014-10-09 14:10:00,98.94,98.96,98.46,98.63,31000.0,96.1954,96.2149,95.7287,95.894,31000.0
2014-10-09 14:20:00,98.56,98.69,98.27,98.32,31300.0,95.826,95.9523,95.544,95.5926,31300.0
2014-10-09 14:30:00,98.33,98.7,97.99,98.56,59300.0,95.6023,95.9621,95.2718,95.826,59300.0
2014-10-09 14:40:00,98.56,98.69,98.13,98.28,34600.0,95.826,95.9523,95.4079,95.5537,34600.0
2014-10-09 14:50:00,98.3,98.45,97.9,98.01,33800.0,95.5732,95.719,95.1843,95.2912,33800.0
2014-10-09 15:00:00,98.03,98.18,97.77,97.88,51100.0,95.3107,95.4565,95.0579,95.1648,51100.0
2014-10-09 15:10:00,97.87,98.53,97.87,98.47,40300.0,95.1551,95.7968,95.1551,95.7384,40300.0
2014-10-09 15:20:00,98.46,98.46,97.98,98.11,96900.0,95.7287,95.7287,95.262,95.3884,96900.0
2014-10-09 15:30:00,98.08,98.61,98.07,98.5,82300.0,95.3593,95.8746,95.3495,95.7676,82300.0
2014-10-09 15:40:00,98.52,98.54,97.85,97.85,81200.0,95.7871,95.8065,95.1356,95.1356,81200.0
2014-10-09 15:50:00,97.88,98.17,97.81,97.89,165900.0,95.1648,95.4468,95.0968,95.1745,165900.0
2014-10-10 09:30:00,97.79,97.79,95.69,97.25,163900.0,95.0773,95.0773,93.0356,94.5523,163900.0
2014-10-10 09:40:00,97.25,97.86,96.74,97.3,96800.0,94.5523,95.1454,94.0564,94.6009,96800.0
2014-10-10 09:50:00,97.35,97.52,96.63,97.03,60300.0,94.6495,94.8148,93.9495,94.3384,60300.0
2014-10-10 10:00:00,97.01,97.11,96.35,96.35,103500.0,94.3189,94.4162,93.6773,93.6773,103500.0
2014-10-10 10:10:00,96.37,96.57,95.8,95.89,59200.0,93.6967,93.8912,93.1425,93.23,59200.0
2014-10-10 10:20:00,95.89,95.96,94.63,94.7,106600.0,93.23,93.2981,92.005,92.073,106600.0
2014-10-10 10:30:00,94.76,95.35,94.24,95.04,155400.0,92.1314,92.705,91.6258,92.4036,155400.0
2014-10-10 10:40:00,95.01,95.26,94.65,95.22,75500.0,92.3744,92.6175,92.0244,92.5786,75500.0
2014-10-10 10:50:00,95.25,95.77,95.11,95.43,78300.0,92.6078,93.1133,92.4717,92.7828,78300.0
2014-10-10 11:00:00,95.45,96.19,95.45,96.09,73900.0,92.8022,93.5217,92.8022,93.4245,73900.0
2014-10-10 11:10:00,96.02,96.04,95.26,95.31,34800.0,93.3564,93.3759,92.6175,92.6661,34800.0
2014-10-10 11:20:00,95.4,95.68,95.2,95.58,42700.0,92.7536,93.0258,92.5592,92.9286,42700.0
2014-10-10 11:30:00,95.58,96.24,95.47,96.03,59700.0,92.9286,93.5703,92.8217,93.3661,59700.0
2014-10-10 11:40:00,95.98,96.25,95.55,96.15,55900.0,93.3175,93.58,92.8994,93.4828,55900.0
2014-10-10 11:50:00,96.1,96.25,95.61,95.61,67200.0,93.4342,93.58,92.9578,92.9578,67200.0
2014-10-10 12:00:00,95.64,96.65,95.63,96.61,94100.0,92.987,93.9689,92.9772,93.93,94100.0
2014-10-10 12:10:00,96.57,96.96,96.49,96.75,49900.0,93.8912,94.2703,93.8134,94.0662,49900.0
2014-10-10 12:20:00,96.74,96.94,96.45,96.68,50600.0,94.0564,94.2509,93.7745,93.9981,50600.0
2014-10-10 12:30:00,96.71,97.21,96.23,96.3,50100.0,94.0273,94.5134,93.5606,93.6286,50100.0
2014-10-10 12:40:00,96.3,96.65,95.93,96.53,52300.0,93.6286,93.9689,93.2689,93.8523,52300.0
2014-10-10 12:50:00,96.58,96.7,96.12,96.23,32500.0,93.9009,94.0175,93.4536,93.5606,32500.0
2014-10-10 13:00:00,96.25,96.61,96.24,96.4,35600.0,93.58,93.93,93.5703,93.7259,35600.0
2014-10-10 13:10:00,96.42,96.5,95.83,95.83,12100.0,93.7453,93.8231,93.1717,93.1717,12100.0
2014-10-10 13:20:00,95.8,95.94,95.66,95.75,25600.0,93.1425,93.2786,93.0064,93.0939,25600.0
2014-10-10 13:30:00,95.76,96.44,95.73,96.36,25300.0,93.1036,93.7648,93.0745,93.687,25300.0
2014-10-10 13:40:00,96.36,96.49,95.8,96.04,26600.0,93.687,93.8134,93.1425,93.3759,26600.0
2014-10-10 13:50:00,96.13,96.23,95.95,96.16,26400.0,93.4634,93.5606,93.2884,93.4925,26400.0
2014-10-10 14:00:00,96.18,96.35,95.98,96.12,30200.0,93.512,93.6773,93.3175,93.4536,30200.0
2014-10-10 14:10:00,96.09,96.12,95.53,95.55,25000.0,93.4245,93.4536,92.88,92.8994,25000.0
2014-10-10 14:20:00,95.57,95.81,95.43,95.55,46800.0,92.9189,93.1522,92.7828,92.8994,46800.0
2014-10-10 14:30:00,95.55,95.65,95.09,95.1,47000.0,92.8994,92.9967,92.4522,92.4619,47000.0
2014-10-10 14:40:00,95.1,95.24,94.81,95.03,81500.0,92.4619,92.598,92.18,92.3939,81500.0
2014-10-10 14:50:00,95.03,95.12,94.82,94.86,65700.0,92.3939,92.4814,92.1897,92.2286,65700.0
2014-10-10 15:00:00,94.85,95.08,94.63,94.77,75400.0,92.2189,92.4425,92.005,92.1411,75400.0
2014-10-10 15:10:00,94.77,95.0,94.7,94.89,90300.0,92.1411,92.3647,92.073,92.2578,90300.0
2014-10-10 15:20:00,94.88,95.0,94.49,94.64,84300.0,92.248,92.3647,91.8689,92.0147,84300.0
2014-10-10 15:30:00,94.66,94.79,94.26,94.32,122100.0,92.0341,92.1605,91.6452,91.7036,122100.0
2014-10-10 15:40:00,94.33,94.33,93.72,93.83,181900.0,91.7133,91.7133,91.1202,91.2272,181900.0
2014-10-10 15:50:00,93.83,93.83,93.47,93.72,225800.0,91.2272,91.2272,90.8771,91.1202,225800.0
2014-10-13 09:30:00,93.92,94.98,93.67,94.61,99100.0,91.3147,92.3453,91.0716,91.9855,99100.0
2014-10-13 09:40:00,94.66,94.81,92.5,92.54,75600.0,92.0341,92.18,89.9341,89.9729,75600.0
2014-10-13 09:50:00,92.62,92.75,91.63,92.74,150700.0,90.0507,90.1771,89.0882,90.1674,150700.0
2014-10-13 10:00:00,92.68,93.31,92.66,93.16,65900.0,90.1091,90.7216,90.0896,90.5757,65900.0
2014-10-13 10:10:00,92.99,93.3,92.45,92.52,52900.0,90.4105,90.7119,89.8854,89.9535,52900.0
2014-10-13 10:20:00,92.52,92.83,91.84,91.88,53200.0,89.9535,90.2549,89.2924,89.3313,53200.0
2014-10-13 10:30:00,91.87,92.34,91.69,91.99,42100.0,89.3215,89.7785,89.1465,89.4382,42100.0
2014-10-13 10:40:00,91.91,91.99,91.01,91.24,77000.0,89.3604,89.4382,88.4854,88.709,77000.0
2014-10-13 10:50:00,91.28,92.22,91.19,91.97,83900.0,88.7479,89.6618,88.6604,89.4188,83900.0
2014-10-13 11:00:00,91.97,92.89,91.86,92.7,55600.0,89.4188,90.3132,89.3118,90.1285,55600.0
2014-10-13 11:10:00,92.71,92.8,91.86,91.88,51400.0,90.1382,90.2257,89.3118,89.3313,51400.0
2014-10-13 11:20:00,91.88,92.07,91.57,91.58,61500.0,89.3313,89.516,89.0299,89.0396,61500.0
2014-10-13 11:30:00,91.58,92.24,91.58,91.67,34900.0,89.0396,89.6813,89.0396,89.1271,34900.0
2014-10-13 11:40:00,91.68,92.52,91.67,92.45,38200.0,89.1368,89.9535,89.1271,89.8854,38200.0
2014-10-13 11:50:00,92.48,92.65,92.08,92.22,43700.0,89.9146,90.0799,89.5257,89.6618,43700.0
2014-10-13 12:00:00,92.26,92.44,91.94,92.07,27300.0,89.7007,89.8757,89.3896,89.516,27300.0
2014-10-13 12:10:00,92.1,92.71,92.02,92.67,29200.0,89.5452,90.1382,89.4674,90.0993,29200.0
2014-10-13 12:20:00,92.68,93.16,92.6,93.14,53200.0,90.1091,90.5757,90.0313,90.5563,53200.0
2014-10-13 12:30:00,93.17,93.36,92.83,92.92,51300.0,90.5855,90.7702,90.2549,90.3424,51300.0
2014-10-13 12:40:00,92.92,93.19,92.54,92.63,46600.0,90.3424,90.6049,89.9729,90.0605,46600.0
2014-10-13 12:50:00,92.6,92.82,92.47,92.64,14300.0,90.0313,90.2452,89.9049,90.0702,14300.0
2014-10-13 13:00:00,92.8,92.9,92.71,92.78,23300.0,90.2257,90.323,90.1382,90.2063,23300.0
2014-10-13 13:10:00,92.76,92.76,91.84,92.08,30500.0,90.1868,90.1868,89.2924,89.5257,30500.0
2014-10-13 13:20:00,92.15,92.68,92.08,92.68,21500.0,89.5938,90.1091,89.5257,90.1091,21500.0
2014-10-13 13:30:00,92.72,92.82,92.48,92.64,24300.0,90.148,90.2452,89.9146,90.0702,24300.0
2014-10-13 13:40:00,92.64,92.65,91.98,92.01,40400.0,90.0702,90.0799,89.4285,89.4576,40400.0
2014-10-13 13:50:00,91.95,92.24,91.64,91.8,58200.0,89.3993,89.6813,89.0979,89.2535,58200.0
2014-10-13 14:00:00,91.78,91.97,91.49,91.97,54500.0,89.234,89.4188,88.9521,89.4188,54500.0
2014-10-13 14:10:00,91.9,91.94,91.51,91.54,39900.0,89.3507,89.3896,88.9715,89.0007,39900.0
2014-10-13 14:20:00,91.52,91.87,91.52,91.82,35200.0,88.9812,89.3215,88.9812,89.2729,35200.0
2014-10-13 14:30:00,91.79,91.79,91.5,91.65,66500.0,89.2438,89.2438,88.9618,89.1076,66500.0
2014-10-13 14:40:00,91.61,91.68,91.48,91.62,46500.0,89.0687,89.1368,88.9424,89.0785,46500.0
2014-10-13 14:50:00,91.59,91.79,91.5,91.55,50400.0,89.0493,89.2438,88.9618,89.0104,50400.0
2014-10-13 15:00:00,91.58,91.73,91.49,91.55,41000.0,89.0396,89.1854,88.9521,89.0104,41000.0
2014-10-13 15:10:00,91.51,91.64,91.49,91.5,60900.0,88.9715,89.0979,88.9521,88.9618,60900.0
2014-10-13 15:20:00,91.48,91.6,91.29,91.47,59400.0,88.9424,89.059,88.7576,88.9326,59400.0
2014-10-13 15:30:00,91.47,91.47,90.44,90.93,132800.0,88.9326,88.9326,87.9312,88.4076,132800.0
2014-10-13 15:40:00,90.92,91.02,90.24,90.26,141900.0,88.3979,88.4951,87.7367,87.7562,141900.0
2014-10-13 15:50:00,90.29,90.55,90.11,90.32,174900.0,87.7854,88.0381,87.6104,87.8145,174900.0
2014-10-14 09:30:00,91.02,92.97,90.96,92.86,114400.0,88.4951,90.391,88.4368,90.2841,114400.0
2014-10-14 09:40:00,92.79,92.83,91.79,92.0,119400.0,90.216,90.2549,89.2438,89.4479,119400.0
2014-10-14 09:50:00,92.01,92.16,90.99,91.09,158000.0,89.4576,89.6035,88.4659,88.5632,158000.0
2014-10-14 10:00:00,91.25,91.58,90.87,91.39,95700.0,88.7187,89.0396,88.3493,88.8548,95700.0
2014-10-14 10:10:00,91.41,91.81,91.0,91.13,86400.0,88.8743,89.2632,88.4757,88.6021,86400.0
2014-10-14 10:20:00,91.09,91.47,91.0,91.37,80900.0,88.5632,88.9326,88.4757,88.8354,80900.0
2014-10-14 10:30:00,91.35,91.46,91.09,91.35,66200.0,88.816,88.9229,88.5632,88.816,66200.0
2014-10-14 10:40:00,91.35,91.64,90.98,91.59,67000.0,88.816,89.0979,88.4562,89.0493,67000.0
2014-10-14 10:50:00,91.63,92.25,91.59,91.74,62200.0,89.0882,89.691,89.0493,89.1951,62200.0
2014-10-14 11:00:00,91.78,92.2,91.71,92.09,50000.0,89.234,89.6424,89.166,89.5354,50000.0
2014-10-14 11:10:00,92.13,92.88,92.02,92.84,44700.0,89.5743,90.3035,89.4674,90.2646,44700.0
2014-10-14 11:20:00,92.81,93.16,92.77,93.06,72100.0,90.2355,90.5757,90.1966,90.4785,72100.0
2014-10-14 11:30:00,93.1,93.82,92.88,93.75,67900.0,90.5174,91.2174,90.3035,91.1494,67900.0
2014-10-14 11:40:00,93.77,94.37,93.76,94.09,42600.0,91.1688,91.7522,91.1591,91.4799,42600.0
2014-10-14 11:50:00,94.06,94.34,93.77,93.97,50600.0,91.4508,91.723,91.1688,91.3633,50600.0
2014-10-14 12:00:00,94.0,94.46,93.9,94.19,39900.0,91.3924,91.8397,91.2952,91.5772,39900.0
2014-10-14 12:10:00,94.17,94.6,93.96,94.47,61200.0,91.5577,91.9758,91.3536,91.8494,61200.0
2014-10-14 12:20:00,94.46,94.55,94.01,94.26,48400.0,91.8397,91.9272,91.4022,91.6452,48400.0
2014-10-14 12:30:00,94.2,94.35,93.7,93.7,68500.0,91.5869,91.7327,91.1008,91.1008,68500.0
2014-10-14 12:40:00,93.61,94.07,93.44,94.05,34900.0,91.0133,91.4605,90.848,91.4411,34900.0
2014-10-14 12:50:00,93.97,93.97,93.6,93.79,22400.0,91.3633,91.3633,91.0035,91.1883,22400.0
2014-10-14 13:00:00,93.82,94.14,93.5,94.01,27000.0,91.2174,91.5286,90.9063,91.4022,27000.0
2014-10-14 13:10:00,94.01,94.5,93.89,94.24,26800.0,91.4022,91.8786,91.2855,91.6258,26800.0
2014-10-14 13:20:00,94.2,94.2,93.49,93.59,22300.0,91.5869,91.5869,90.8966,90.9938,22300.0
2014-10-14 13:30:00,93.63,93.87,93.21,93.38,26700.0,91.0327,91.2661,90.6244,90.7896,26700.0
2014-10-14 13:40:00,93.32,93.46,92.93,93.28,31000.0,90.7313,90.8674,90.3521,90.6924,31000.0
2014-10-14 13:50:00,93.28,93.33,92.88,93.33,27400.0,90.6924,90.741,90.3035,90.741,27400.0
2014-10-14 14:00:00,93.28,93.73,93.23,93.44,55300.0,90.6924,91.1299,90.6438,90.848,55300.0
2014-10-14 14:10:00,93.42,93.83,93.22,93.48,28600.0,90.8285,91.2272,90.6341,90.8869,28600.0
2014-10-14 14:20:00,93.43,93.59,92.68,92.92,41900.0,90.8383,90.9938,90.1091,90.3424,41900.0
2014-10-14 14:30:00,92.92,93.17,92.39,92.77,36200.0,90.3424,90.5855,89.8271,90.1966,36200.0
2014-10-14 14:40:00,92.72,93.18,92.6,93.09,35800.0,90.148,90.5952,90.0313,90.5077,35800.0
2014-10-14 14:50:00,93.12,93.15,92.32,92.46,37600.0,90.5369,90.566,89.759,89.8952,37600.0
2014-10-14 15:00:00,92.49,92.76,92.02,92.16,32400.0,89.9243,90.1868,89.4674,89.6035,32400.0
2014-10-14 15:10:00,92.24,92.42,91.89,91.91,55800.0,89.6813,89.8563,89.341,89.3604,55800.0
2014-10-14 15:20:00,91.91,92.15,91.25,92.06,77300.0,89.3604,89.5938,88.7187,89.5063,77300.0
2014-10-14 15:30:00,92.07,92.66,91.66,92.66,61500.0,89.516,90.0896,89.1174,90.0896,61500.0
2014-10-14 15:40:00,92.68,92.84,92.26,92.42,83400.0,90.1091,90.2646,89.7007,89.8563,83400.0
2014-10-14 15:50:00,92.41,92.61,92.23,92.5,215000.0,89.8466,90.041,89.6715,89.9341,215000.0
2014-10-15 09:30:00,91.27,91.27,88.88,88.89,121700.0,88.7382,88.7382,86.4145,86.4242,121700.0
2014-10-15 09:40:00,88.9,91.5,88.34,91.44,119900.0,86.4339,88.9618,85.8895,88.9035,119900.0
2014-10-15 09:50:00,91.38,92.04,91.09,91.73,118000.0,88.8451,89.4868,88.5632,89.1854,118000.0
2014-10-15 10:00:00,91.73,92.98,91.51,92.88,63100.0,89.1854,90.4007,88.9715,90.3035,63100.0
2014-10-15 10:10:00,92.72,93.07,92.0,92.33,41000.0,90.148,90.4882,89.4479,89.7688,41000.0
2014-10-15 10:20:00,92.35,93.08,92.02,92.37,49400.0,89.7882,90.498,89.4674,89.8077,49400.0
2014-10-15 10:30:00,92.32,92.45,91.69,92.05,43800.0,89.759,89.8854,89.1465,89.4965,43800.0
2014-10-15 10:40:00,91.98,92.24,91.1,91.71,63600.0,89.4285,89.6813,88.5729,89.166,63600.0
2014-10-15 10:50:00,91.7,92.43,91.63,91.87,54600.0,89.1562,89.866,89.0882,89.3215,54600.0
2014-10-15 11:00:00,91.79,92.38,91.04,92.25,36300.0,89.2438,89.8174,88.5146,89.691,36300.0
2014-10-15 11:10:00,92.28,92.34,91.26,91.3,51400.0,89.7202,89.7785,88.7285,88.7673,51400.0
2014-10-15 11:20:00,91.25,91.25,90.5,90.77,45300.0,88.7187,88.7187,87.9895,88.252,45300.0
2014-10-15 11:30:00,90.51,91.28,90.46,90.83,45600.0,87.9993,88.7479,87.9506,88.3104,45600.0
2014-10-15 11:40:00,90.81,91.04,90.48,90.88,36200.0,88.2909,88.5146,87.9701,88.359,36200.0
2014-10-15 11:50:00,90.85,91.49,90.74,91.48,37300.0,88.3298,88.9521,88.2229,88.9424,37300.0
2014-10-15 12:00:00,91.4,91.44,90.69,90.91,33800.0,88.8646,88.9035,88.1743,88.3882,33800.0
2014-10-15 12:10:00,90.76,91.02,90.2,90.46,33400.0,88.2423,88.4951,87.6979,87.9506,33400.0
2014-10-15 12:20:00,90.45,90.62,90.28,90.42,45300.0,87.9409,88.1062,87.7756,87.9118,45300.0
2014-10-15 12:30:00,90.43,90.46,89.82,90.03,40400.0,87.9215,87.9506,87.3284,87.5326,40400.0
2014-10-15 12:40:00,89.98,90.37,89.66,90.12,45800.0,87.484,87.8631,87.1728,87.6201,45800.0
2014-10-15 12:50:00,90.07,90.39,89.8,90.05,29100.0,87.5715,87.8826,87.309,87.552,29100.0
2014-10-15 13:00:00,90.09,90.5,89.72,90.32,38600.0,87.5909,87.9895,87.2312,87.8145,38600.0
2014-10-15 13:10:00,90.38,90.47,89.24,89.47,46600.0,87.8729,87.9604,86.7645,86.9881,46600.0
2014-10-15 13:20:00,89.43,89.45,88.58,88.81,78400.0,86.9492,86.9687,86.1228,86.3464,78400.0
2014-10-15 13:30:00,88.84,89.73,88.58,89.07,65300.0,86.3756,87.2409,86.1228,86.5992,65300.0
2014-10-15 13:40:00,89.06,89.98,88.75,89.98,43800.0,86.5895,87.484,86.2881,87.484,43800.0
2014-10-15 13:50:00,90.01,90.47,89.84,90.14,61300.0,87.5131,87.9604,87.3478,87.6395,61300.0
2014-10-15 14:00:00,90.08,90.26,89.4,90.11,61000.0,87.5812,87.7562,86.9201,87.6104,61000.0
2014-10-15 14:10:00,90.09,90.88,90.06,90.83,57500.0,87.5909,88.359,87.5617,88.3104,57500.0
2014-10-15 14:20:00,90.8,91.05,90.24,90.62,47700.0,88.2812,88.5243,87.7367,88.1062,47700.0
2014-10-15 14:30:00,90.58,91.62,90.5,91.62,51300.0,88.0673,89.0785,87.9895,89.0785,51300.0
2014-10-15 14:40:00,91.66,91.83,91.05,91.31,57800.0,89.1174,89.2826,88.5243,88.7771,57800.0
2014-10-15 14:50:00,91.36,91.91,91.3,91.76,35500.0,88.8257,89.3604,88.7673,89.2146,35500.0
2014-10-15 15:00:00,91.82,92.21,91.5,92.0,38900.0,89.2729,89.6521,88.9618,89.4479,38900.0
2014-10-15 15:10:00,91.93,92.38,91.5,91.77,66900.0,89.3799,89.8174,88.9618,89.2243,66900.0
2014-10-15 15:20:00,91.84,93.02,91.59,93.02,50200.0,89.2924,90.4396,89.0493,90.4396,50200.0
2014-10-15 15:30:00,92.95,93.34,92.68,93.2,123400.0,90.3716,90.7508,90.1091,90.6146,123400.0
2014-10-15 15:40:00,93.22,94.08,93.12,93.6,154300.0,90.6341,91.4702,90.5369,91.0035,154300.0
2014-10-15 15:50:00,93.56,93.59,93.1,93.49,209800.0,90.9647,90.9938,90.5174,90.8966,209800.0
2014-10-16 09:30:00,93.55,94.2,89.43,93.58,495900.0,90.9549,91.5869,86.9492,90.9841,495900.0
2014-10-16 09:40:00,93.61,94.89,93.43,93.99,266400.0,91.0133,92.2578,90.8383,91.3827,266400.0
2014-10-16 09:50:00,93.9,95.74,93.9,95.37,156200.0,91.2952,93.0842,91.2952,92.7244,156200.0
2014-10-16 10:00:00,95.31,95.51,92.68,93.37,159300.0,92.6661,92.8606,90.1091,90.7799,159300.0
2014-10-16 10:10:00,93.49,93.87,92.36,93.04,97300.0,90.8966,91.2661,89.7979,90.4591,97300.0
2014-10-16 10:20:00,93.09,94.57,92.89,94.06,171200.0,90.5077,91.9466,90.3132,91.4508,171200.0
2014-10-16 10:30:00,94.05,94.59,93.45,94.31,97400.0,91.4411,91.9661,90.8577,91.6938,97400.0
2014-10-16 10:40:00,94.2,96.33,93.87,95.93,149100.0,91.5869,93.6578,91.2661,93.2689,149100.0
2014-10-16 10:50:00,95.97,97.37,95.86,96.78,238300.0,93.3078,94.669,93.2009,94.0953,238300.0
2014-10-16 11:00:00,96.79,97.62,96.09,96.26,112100.0,94.1051,94.912,93.4245,93.5898,112100.0
2014-10-16 11:10:00,96.33,98.27,95.77,97.69,179900.0,93.6578,95.544,93.1133,94.9801,179900.0
2014-10-16 11:20:00,97.61,100.46,97.61,99.19,282000.0,94.9023,97.6732,94.9023,96.4385,282000.0
2014-10-16 11:30:00,99.28,99.4,97.82,98.37,166700.0,96.526,96.6427,95.1065,95.6412,166700.0
2014-10-16 11:40:00,98.35,99.85,97.91,98.11,138500.0,95.6218,97.0802,95.194,95.3884,138500.0
2014-10-16 11:50:00,98.16,99.29,98.16,99.25,115400.0,95.437,96.5357,95.437,96.4968,115400.0
2014-10-16 12:00:00,99.19,99.85,98.51,99.12,140900.0,96.4385,97.0802,95.7773,96.3704,140900.0
2014-10-16 12:10:00,99.2,100.35,99.02,100.09,162400.0,96.4482,97.5663,96.2732,97.3135,162400.0
2014-10-16 12:20:00,100.2,100.4,99.84,100.09,81600.0,97.4205,97.6149,97.0704,97.3135,81600.0
2014-10-16 12:30:00,100.11,100.63,99.79,100.16,158300.0,97.333,97.8385,97.0218,97.3816,158300.0
2014-10-16 12:40:00,100.13,100.38,99.79,100.31,114300.0,97.3524,97.5955,97.0218,97.5274,114300.0
2014-10-16 12:50:00,100.36,100.9,100.3,100.72,94900.0,97.576,98.101,97.5177,97.926,94900.0
2014-10-16 13:00:00,100.69,100.84,99.94,100.65,66600.0,97.8969,98.0427,97.1677,97.858,66600.0
2014-10-16 13:10:00,100.69,100.72,100.05,100.53,45200.0,97.8969,97.926,97.2746,97.7413,45200.0
2014-10-16 13:20:00,100.58,100.68,100.01,100.14,52400.0,97.7899,97.8871,97.2357,97.3621,52400.0
2014-10-16 13:30:00,100.1,100.43,100.06,100.24,51800.0,97.3232,97.6441,97.2843,97.4593,51800.0
2014-10-16 13:40:00,100.24,100.7,99.79,100.18,100600.0,97.4593,97.9066,97.0218,97.401,100600.0
2014-10-16 13:50:00,100.14,100.16,99.15,99.52,226000.0,97.3621,97.3816,96.3996,96.7593,226000.0
2014-10-16 14:00:00,99.45,100.0,99.17,99.83,110300.0,96.6913,97.226,96.419,97.0607,110300.0
2014-10-16 14:10:00,99.83,99.86,98.86,99.36,120000.0,97.0607,97.0899,96.1176,96.6038,120000.0
2014-10-16 14:20:00,99.26,99.87,99.24,99.75,90200.0,96.5065,97.0996,96.4871,96.9829,90200.0
2014-10-16 14:30:00,99.69,100.0,99.61,99.79,91300.0,96.9246,97.226,96.8468,97.0218,91300.0
2014-10-16 14:40:00,99.79,99.82,99.24,99.25,145100.0,97.0218,97.051,96.4871,96.4968,145100.0
2014-10-16 14:50:00,99.27,99.81,99.15,99.65,125400.0,96.5163,97.0413,96.3996,96.8857,125400.0
2014-10-16 15:00:00,99.65,99.79,99.27,99.56,125300.0,96.8857,97.0218,96.5163,96.7982,125300.0
2014-10-16 15:10:00,99.62,100.0,99.26,99.35,84400.0,96.8565,97.226,96.5065,96.594,84400.0
2014-10-16 15:20:00,99.28,100.22,99.23,100.21,121900.0,96.526,97.4399,96.4774,97.4302,121900.0
2014-10-16 15:30:00,100.2,100.34,99.35,99.35,110500.0,97.4205,97.5566,96.594,96.594,110500.0
2014-10-16 15:40:00,99.35,99.83,99.31,99.79,160000.0,96.594,97.0607,96.5551,97.0218,160000.0
2014-10-16 15:50:00,99.82,100.18,99.61,99.65,265100.0,97.051,97.401,96.8468,96.8857,265100.0
2014-10-17 09:30:00,103.39,106.5,102.5,102.51,307900.0,100.522,103.5457,99.6567,99.6664,307900.0
2014-10-17 09:40:00,102.7,103.01,100.5,101.59,177800.0,99.8511,100.1525,97.7121,98.7719,177800.0
2014-10-17 09:50:00,101.66,102.94,101.61,102.34,106700.0,98.84,100.0845,98.7913,99.5011,106700.0
2014-10-17 10:00:00,102.34,102.9,101.9,102.46,77700.0,99.5011,100.0456,99.0733,99.6178,77700.0
2014-10-17 10:10:00,102.45,102.94,102.23,102.72,70900.0,99.608,100.0845,99.3941,99.8706,70900.0
2014-10-17 10:20:00,102.7,103.4,102.31,103.32,63000.0,99.8511,100.5317,99.4719,100.4539,63000.0
2014-10-17 10:30:00,103.36,103.4,102.51,102.51,68400.0,100.4928,100.5317,99.6664,99.6664,68400.0
2014-10-17 10:40:00,102.53,102.96,102.53,102.63,58400.0,99.6858,100.1039,99.6858,99.7831,58400.0
2014-10-17 10:50:00,102.67,103.4,102.67,103.08,41900.0,99.8219,100.5317,99.8219,100.2206,41900.0
2014-10-17 11:00:00,103.12,103.22,102.66,102.91,41100.0,100.2595,100.3567,99.8122,100.0553,41100.0
2014-10-17 11:10:00,102.97,103.02,102.6,102.76,42900.0,100.1136,100.1622,99.7539,99.9094,42900.0
2014-10-17 11:20:00,102.72,102.98,102.59,102.84,56500.0,99.8706,100.1233,99.7442,99.9872,56500.0
2014-10-17 11:30:00,102.84,103.05,102.69,102.98,37300.0,99.9872,100.1914,99.8414,100.1233,37300.0
2014-10-17 11:40:00,102.93,103.01,102.81,102.88,49100.0,100.0747,100.1525,99.9581,100.0261,49100.0
2014-10-17 11:50:00,102.87,103.07,102.84,103.07,82900.0,100.0164,100.2108,99.9872,100.2108,82900.0
2014-10-17 12:00:00,103.07,103.42,103.05,103.25,58100.0,100.2108,100.5511,100.1914,100.3859,58100.0
2014-10-17 12:10:00,103.21,103.54,102.88,102.88,81400.0,100.347,100.6678,100.0261,100.0261,81400.0
2014-10-17 12:20:00,102.88,103.19,102.84,103.17,31200.0,100.0261,100.3275,99.9872,100.3081,31200.0
2014-10-17 12:30:00,103.17,103.55,103.08,103.33,41600.0,100.3081,100.6775,100.2206,100.4636,41600.0
2014-10-17 12:40:00,103.38,103.38,103.06,103.24,38600.0,100.5122,100.5122,100.2011,100.3761,38600.0
2014-10-17 12:50:00,103.28,103.37,102.93,103.0,32300.0,100.415,100.5025,100.0747,100.1428,32300.0
2014-10-17 13:00:00,103.0,103.24,102.83,103.07,92400.0,100.1428,100.3761,99.9775,100.2108,92400.0
2014-10-17 13:10:00,102.98,103.29,102.71,103.24,74200.0,100.1233,100.4247,99.8608,100.3761,74200.0
2014-10-17 13:20:00,103.2,103.2,102.83,102.83,42400.0,100.3372,100.3372,99.9775,99.9775,42400.0
2014-10-17 13:30:00,102.78,103.25,102.71,103.23,52100.0,99.9289,100.3859,99.8608,100.3664,52100.0
2014-10-17 13:40:00,103.2,103.45,103.12,103.17,27600.0,100.3372,100.5803,100.2595,100.3081,27600.0
2014-10-17 13:50:00,103.16,103.34,102.69,103.0,44300.0,100.2983,100.4734,99.8414,100.1428,44300.0
2014-10-17 14:00:00,102.98,103.11,102.58,102.76,72000.0,100.1233,100.2497,99.7344,99.9094,72000.0
2014-10-17 14:10:00,102.78,103.24,102.71,102.99,54600.0,99.9289,100.3761,99.8608,100.1331,54600.0
2014-10-17 14:20:00,102.98,103.25,102.82,103.2,50500.0,100.1233,100.3859,99.9678,100.3372,50500.0
2014-10-17 14:30:00,103.15,103.61,102.85,103.01,43500.0,100.2886,100.7359,99.9969,100.1525,43500.0
2014-10-17 14:40:00,103.1,103.59,102.97,103.21,38500.0,100.24,100.7164,100.1136,100.347,38500.0
2014-10-17 14:50:00,103.2,103.26,102.95,103.22,50200.0,100.3372,100.3956,100.0942,100.3567,50200.0
2014-10-17 15:00:00,103.22,103.3,102.72,102.91,111600.0,100.3567,100.4345,99.8706,100.0553,111600.0
2014-10-17 15:10:00,102.9,103.6,102.88,103.48,64500.0,100.0456,100.7261,100.0261,100.6095,64500.0
2014-10-17 15:20:00,103.48,103.59,103.16,103.23,77400.0,100.6095,100.7164,100.2983,100.3664,77400.0
2014-10-17 15:30:00,103.29,103.71,103.12,103.12,84700.0,100.4247,100.8331,100.2595,100.2595,84700.0
2014-10-17 15:40:00,103.15,103.49,103.02,103.19,121600.0,100.2886,100.6192,100.1622,100.3275,121600.0
2014-10-17 15:50:00,103.21,103.25,103.04,103.12,190100.0,100.347,100.3859,100.1817,100.2595,190100.0
2014-10-20 09:30:00,102.5,103.27,102.38,103.2,81100.0,99.6567,100.4053,99.54,100.3372,81100.0
2014-10-20 09:40:00,103.2,103.69,102.65,102.65,79700.0,100.3372,100.8136,99.8025,99.8025,79700.0
2014-10-20 09:50:00,102.57,102.96,102.32,102.9,65600.0,99.7247,100.1039,99.4817,100.0456,65600.0
2014-10-20 10:00:00,102.99,103.11,102.19,102.29,50100.0,100.1331,100.2497,99.3553,99.4525,50100.0
2014-10-20 10:10:00,102.2,102.44,101.79,101.88,85900.0,99.365,99.5983,98.9664,99.0539,85900.0
2014-10-20 10:20:00,101.95,103.09,101.93,102.69,51400.0,99.1219,100.2303,99.1025,99.8414,51400.0
2014-10-20 10:30:00,102.72,102.92,102.5,102.61,70100.0,99.8706,100.065,99.6567,99.7636,70100.0
2014-10-20 10:40:00,102.55,102.95,102.5,102.61,33000.0,99.7053,100.0942,99.6567,99.7636,33000.0
2014-10-20 10:50:00,102.69,103.1,102.33,102.79,75300.0,99.8414,100.24,99.4914,99.9386,75300.0
2014-10-20 11:00:00,102.79,102.8,102.09,102.8,63800.0,99.9386,99.9483,99.258,99.9483,63800.0
2014-10-20 11:10:00,102.8,103.11,102.43,103.09,47300.0,99.9483,100.2497,99.5886,100.2303,47300.0
2014-10-20 11:20:00,103.07,103.5,102.96,103.11,68000.0,100.2108,100.6289,100.1039,100.2497,68000.0
2014-10-20 11:30:00,103.02,103.18,102.69,103.04,28100.0,100.1622,100.3178,99.8414,100.1817,28100.0
2014-10-20 11:40:00,103.04,103.23,102.81,103.01,30700.0,100.1817,100.3664,99.9581,100.1525,30700.0
2014-10-20 11:50:00,103.04,103.36,103.0,103.34,84600.0,100.1817,100.4928,100.1428,100.4734,84600.0
2014-10-20 12:00:00,103.35,103.64,103.06,103.14,68400.0,100.4831,100.765,100.2011,100.2789,68400.0
2014-10-20 12:10:00,103.12,103.31,102.84,102.95,24900.0,100.2595,100.4442,99.9872,100.0942,24900.0
2014-10-20 12:20:00,102.95,103.07,102.9,102.92,21200.0,100.0942,100.2108,100.0456,100.065,21200.0
2014-10-20 12:30:00,102.91,102.91,102.63,102.63,26200.0,100.0553,100.0553,99.7831,99.7831,26200.0
2014-10-20 12:40:00,102.65,102.84,102.19,102.84,52200.0,99.8025,99.9872,99.3553,99.9872,52200.0
2014-10-20 12:50:00,102.84,102.95,102.29,102.34,36500.0,99.9872,100.0942,99.4525,99.5011,36500.0
2014-10-20 13:00:00,102.34,102.9,102.34,102.9,72400.0,99.5011,100.0456,99.5011,100.0456,72400.0
2014-10-20 13:10:00,102.88,103.09,102.56,102.83,32800.0,100.0261,100.2303,99.715,99.9775,32800.0
2014-10-20 13:20:00,102.83,102.89,102.52,102.8,31600.0,99.9775,100.0358,99.6761,99.9483,31600.0
2014-10-20 13:30:00,102.77,102.77,102.35,102.37,20700.0,99.9192,99.9192,99.5108,99.5303,20700.0
2014-10-20 13:40:00,102.4,102.44,102.22,102.22,26300.0,99.5594,99.5983,99.3844,99.3844,26300.0
2014-10-20 13:50:00,102.25,102.88,102.23,102.75,77500.0,99.4136,100.0261,99.3941,99.8997,77500.0
2014-10-20 14:00:00,102.75,103.18,102.75,103.08,53800.0,99.8997,100.3178,99.8997,100.2206,53800.0
2014-10-20 14:10:00,103.09,103.25,102.89,102.89,35700.0,100.2303,100.3859,100.0358,100.0358,35700.0
2014-10-20 14:20:00,102.89,103.28,102.89,103.08,47600.0,100.0358,100.415,100.0358,100.2206,47600.0
2014-10-20 14:30:00,103.09,103.5,103.05,103.48,61400.0,100.2303,100.6289,100.1914,100.6095,61400.0
2014-10-20 14:40:00,103.48,103.8,103.35,103.49,91100.0,100.6095,100.9206,100.4831,100.6192,91100.0
2014-10-20 14:50:00,103.51,103.92,103.29,103.78,73700.0,100.6386,101.0373,100.4247,100.9011,73700.0
2014-10-20 15:00:00,103.81,104.13,103.78,104.11,54200.0,100.9303,101.2414,100.9011,101.222,54200.0
2014-10-20 15:10:00,104.11,104.26,103.76,103.79,59900.0,101.222,101.3678,100.8817,100.9109,59900.0
2014-10-20 15:20:00,103.79,103.79,103.29,103.33,45000.0,100.9109,100.9109,100.4247,100.4636,45000.0
2014-10-20 15:30:00,103.35,103.71,103.34,103.44,64300.0,100.4831,100.8331,100.4734,100.5706,64300.0
2014-10-20 15:40:00,103.47,103.85,103.42,103.76,110600.0,100.5997,100.9692,100.5511,100.8817,110600.0
2014-10-20 15:50:00,103.76,104.02,103.74,104.01,152500.0,100.8817,101.1345,100.8623,101.1248,152500.0
2014-10-21 09:30:00,105.05,107.02,104.85,107.02,79900.0,102.1359,104.0513,101.9415,104.0513,79900.0
2014-10-21 09:40:00,106.97,107.29,106.2,107.24,121300.0,104.0027,104.3138,103.254,104.2652,121300.0
2014-10-21 09:50:00,107.28,107.56,107.14,107.4,57400.0,104.3041,104.5763,104.1679,104.4207,57400.0
2014-10-21 10:00:00,107.4,107.48,106.89,107.02,66600.0,104.4207,104.4985,103.9249,104.0513,66600.0
2014-10-21 10:10:00,107.01,107.28,106.61,106.85,87300.0,104.0415,104.3041,103.6526,103.886,87300.0
2014-10-21 10:20:00,106.86,107.2,106.78,107.05,50400.0,103.8957,104.2263,103.8179,104.0804,50400.0
2014-10-21 10:30:00,107.09,107.19,106.86,107.09,34700.0,104.1193,104.2166,103.8957,104.1193,34700.0
2014-10-21 10:40:00,107.09,107.4,107.09,107.27,58100.0,104.1193,104.4207,104.1193,104.2943,58100.0
2014-10-21 10:50:00,107.29,107.29,106.76,106.89,107400.0,104.3138,104.3138,103.7985,103.9249,107400.0
2014-10-21 11:00:00,106.92,107.24,106.87,106.97,76000.0,103.954,104.2652,103.9054,104.0027,76000.0
2014-10-21 11:10:00,107.0,107.0,106.74,106.82,51000.0,104.0318,104.0318,103.779,103.8568,51000.0
2014-10-21 11:20:00,106.85,107.19,106.82,107.19,49100.0,103.886,104.2166,103.8568,104.2166,49100.0
2014-10-21 11:30:00,107.2,107.4,107.0,107.05,39400.0,104.2263,104.4207,104.0318,104.0804,39400.0
2014-10-21 11:40:00,107.0,107.37,106.93,107.02,38200.0,104.0318,104.3916,103.9638,104.0513,38200.0
2014-10-21 11:50:00,107.03,107.22,107.03,107.07,33000.0,104.061,104.2457,104.061,104.0999,33000.0
2014-10-21 12:00:00,107.14,107.56,107.1,107.52,47500.0,104.1679,104.5763,104.1291,104.5374,47500.0
2014-10-21 12:10:00,107.52,107.79,107.39,107.53,39600.0,104.5374,104.7999,104.411,104.5471,39600.0
2014-10-21 12:20:00,107.56,107.92,107.5,107.82,55700.0,104.5763,104.9263,104.518,104.8291,55700.0
2014-10-21 12:30:00,107.83,107.87,107.38,107.49,50600.0,104.8388,104.8777,104.4013,104.5082,50600.0
2014-10-21 12:40:00,107.5,107.64,107.26,107.31,47200.0,104.518,104.6541,104.2846,104.3332,47200.0
2014-10-21 12:50:00,107.33,107.33,106.89,106.94,32400.0,104.3527,104.3527,103.9249,103.9735,32400.0
2014-10-21 13:00:00,106.94,107.12,106.85,107.07,20900.0,103.9735,104.1485,103.886,104.0999,20900.0
2014-10-21 13:10:00,107.07,107.14,106.88,106.9,19300.0,104.0999,104.1679,103.9152,103.9346,19300.0
2014-10-21 13:20:00,106.91,107.08,106.71,107.04,27200.0,103.9443,104.1096,103.7499,104.0707,27200.0
2014-10-21 13:30:00,107.06,107.49,107.06,107.4,59500.0,104.0902,104.5082,104.0902,104.4207,59500.0
2014-10-21 13:40:00,107.4,107.57,107.33,107.51,45800.0,104.4207,104.586,104.3527,104.5277,45800.0
2014-10-21 13:50:00,107.52,107.85,107.52,107.69,37600.0,104.5374,104.8582,104.5374,104.7027,37600.0
2014-10-21 14:00:00,107.69,107.87,107.5,107.85,36500.0,104.7027,104.8777,104.518,104.8582,36500.0
2014-10-21 14:10:00,107.85,108.07,107.71,108.04,34500.0,104.8582,105.0721,104.7221,105.043,34500.0
2014-10-21 14:20:00,108.04,108.4,108.04,108.37,68300.0,105.043,105.393,105.043,105.3638,68300.0
2014-10-21 14:30:00,108.35,108.42,108.08,108.42,66700.0,105.3444,105.4124,105.0819,105.4124,66700.0
2014-10-21 14:40:00,108.4,108.45,108.19,108.23,48200.0,105.393,105.4416,105.1888,105.2277,48200.0
2014-10-21 14:50:00,108.25,108.42,108.22,108.41,52400.0,105.2472,105.4124,105.218,105.4027,52400.0
2014-10-21 15:00:00,108.4,108.79,108.32,108.67,86200.0,105.393,105.7722,105.3152,105.6555,86200.0
2014-10-21 15:10:00,108.67,108.92,108.59,108.76,68600.0,105.6555,105.8986,105.5777,105.743,68600.0
2014-10-21 15:20:00,108.76,109.22,108.7,109.19,79900.0,105.743,106.1902,105.6847,106.1611,79900.0
2014-10-21 15:30:00,109.2,109.2,108.46,108.46,88200.0,106.1708,106.1708,105.4513,105.4513,88200.0
2014-10-21 15:40:00,108.46,108.65,108.43,108.58,99300.0,105.4513,105.6361,105.4222,105.568,99300.0
2014-10-21 15:50:00,108.6,108.66,108.55,108.66,132600.0,105.5874,105.6458,105.5388,105.6458,132600.0
2014-10-22 09:30:00,109.03,109.15,107.56,107.62,44100.0,106.0055,106.1222,104.5763,104.6346,44100.0
2014-10-22 09:40:00,107.7,108.53,107.57,108.14,34900.0,104.7124,105.5194,104.586,105.1402,34900.0
2014-10-22 09:50:00,108.1,108.67,107.99,108.03,25800.0,105.1013,105.6555,104.9944,105.0333,25800.0
2014-10-22 10:00:00,108.01,108.16,107.0,107.01,32800.0,105.0138,105.1596,104.0318,104.0415,32800.0
2014-10-22 10:10:00,107.02,107.95,107.02,107.95,46000.0,104.0513,104.9555,104.0513,104.9555,46000.0
2014-10-22 10:20:00,107.98,108.61,107.93,108.29,35700.0,104.9846,105.5972,104.936,105.286,35700.0
2014-10-22 10:30:00,108.28,108.41,108.0,108.31,24000.0,105.2763,105.4027,105.0041,105.3055,24000.0
2014-10-22 10:40:00,108.32,108.7,108.07,108.57,47900.0,105.3152,105.6847,105.0721,105.5583,47900.0
2014-10-22 10:50:00,108.61,108.89,108.46,108.51,28700.0,105.5972,105.8694,105.4513,105.4999,28700.0
2014-10-22 11:00:00,108.49,108.63,108.19,108.38,53500.0,105.4805,105.6166,105.1888,105.3735,53500.0
2014-10-22 11:10:00,108.36,108.87,108.36,108.62,12300.0,105.3541,105.85,105.3541,105.6069,12300.0
2014-10-22 11:20:00,108.57,108.69,108.33,108.34,22200.0,105.5583,105.6749,105.3249,105.3347,22200.0
2014-10-22 11:30:00,108.35,108.63,108.29,108.48,19500.0,105.3444,105.6166,105.286,105.4708,19500.0
2014-10-22 11:40:00,108.46,108.67,108.36,108.36,19700.0,105.4513,105.6555,105.3541,105.3541,19700.0
2014-10-22 11:50:00,108.39,108.42,108.22,108.3,39600.0,105.3833,105.4124,105.218,105.2958,39600.0
2014-10-22 12:00:00,108.3,108.4,108.22,108.38,33200.0,105.2958,105.393,105.218,105.3735,33200.0
2014-10-22 12:10:00,108.4,108.49,107.78,107.88,27300.0,105.393,105.4805,104.7902,104.8874,27300.0
2014-10-22 12:20:00,107.84,108.22,107.83,108.06,11500.0,104.8485,105.218,104.8388,105.0624,11500.0
2014-10-22 12:30:00,108.05,108.09,107.32,107.32,38900.0,105.0527,105.0916,104.343,104.343,38900.0
2014-10-22 12:40:00,107.36,107.37,106.68,106.68,48900.0,104.3818,104.3916,103.7207,103.7207,48900.0
2014-10-22 12:50:00,106.67,106.86,106.52,106.83,75500.0,103.711,103.8957,103.5651,103.8665,75500.0
2014-10-22 13:00:00,106.8,107.06,106.77,106.96,33200.0,103.8374,104.0902,103.8082,103.9929,33200.0
2014-10-22 13:10:00,106.99,106.99,106.72,106.72,11000.0,104.0221,104.0221,103.7596,103.7596,11000.0
2014-10-22 13:20:00,106.75,106.75,105.97,106.07,19800.0,103.7888,103.7888,103.0304,103.1276,19800.0
2014-10-22 13:30:00,106.09,106.5,105.95,106.36,30700.0,103.1471,103.5457,103.011,103.4096,30700.0
2014-10-22 13:40:00,106.36,106.54,106.04,106.06,38900.0,103.4096,103.5846,103.0985,103.1179,38900.0
2014-10-22 13:50:00,106.02,106.08,105.66,105.71,46100.0,103.079,103.1373,102.729,102.7776,46100.0
2014-10-22 14:00:00,105.67,105.86,105.62,105.69,27300.0,102.7387,102.9235,102.6901,102.7582,27300.0
2014-10-22 14:10:00,105.69,105.88,105.63,105.8,25600.0,102.7582,102.9429,102.6998,102.8651,25600.0
2014-10-22 14:20:00,105.67,105.82,105.37,105.66,16300.0,102.7387,102.8846,102.447,102.729,16300.0
2014-10-22 14:30:00,105.62,105.64,105.08,105.09,42200.0,102.6901,102.7096,102.1651,102.1748,42200.0
2014-10-22 14:40:00,105.07,105.71,105.06,105.58,55500.0,102.1554,102.7776,102.1456,102.6512,55500.0
2014-10-22 14:50:00,105.6,105.92,105.24,105.88,36800.0,102.6707,102.9818,102.3206,102.9429,36800.0
2014-10-22 15:00:00,105.89,106.04,105.78,105.85,38900.0,102.9526,103.0985,102.8457,102.9137,38900.0
2014-10-22 15:10:00,105.86,105.89,105.57,105.66,29600.0,102.9235,102.9526,102.6415,102.729,29600.0
2014-10-22 15:20:00,105.63,105.66,105.37,105.51,47200.0,102.6998,102.729,102.447,102.5832,47200.0
2014-10-22 15:30:00,105.54,105.54,105.06,105.11,83100.0,102.6123,102.6123,102.1456,102.1943,83100.0
2014-10-22 15:40:00,105.1,105.17,104.75,104.79,99000.0,102.1845,102.2526,101.8442,101.8831,99000.0
2014-10-22 15:50:00,104.77,104.93,104.75,104.88,201500.0,101.8637,102.0192,101.8442,101.9706,201500.0
2014-10-23 09:30:00,107.01,107.84,106.78,107.38,62100.0,104.0415,104.8485,103.8179,104.4013,62100.0
2014-10-23 09:40:00,107.25,107.4,106.82,107.0,43000.0,104.2749,104.4207,103.8568,104.0318,43000.0
2014-10-23 09:50:00,107.11,107.13,106.4,106.95,34800.0,104.1388,104.1582,103.4485,103.9832,34800.0
2014-10-23 10:00:00,106.95,108.22,106.95,108.08,99200.0,103.9832,105.218,103.9832,105.0819,99200.0
2014-10-23 10:10:00,108.0,108.55,107.8,108.1,37900.0,105.0041,105.5388,104.8096,105.1013,37900.0
2014-10-23 10:20:00,108.11,108.2,107.7,107.84,26000.0,105.111,105.1985,104.7124,104.8485,26000.0
2014-10-23 10:30:00,107.81,107.88,107.5,107.56,30500.0,104.8194,104.8874,104.518,104.5763,30500.0
2014-10-23 10:40:00,107.59,108.09,107.42,108.04,26000.0,104.6055,105.0916,104.4402,105.043,26000.0
2014-10-23 10:50:00,108.03,108.06,107.85,107.91,19700.0,105.0333,105.0624,104.8582,104.9166,19700.0
2014-10-23 11:00:00,107.95,108.38,107.88,108.26,27400.0,104.9555,105.3735,104.8874,105.2569,27400.0
2014-10-23 11:10:00,108.31,108.35,107.96,107.99,23600.0,105.3055,105.3444,104.9652,104.9944,23600.0
2014-10-23 11:20:00,107.98,108.1,107.84,107.88,21900.0,104.9846,105.1013,104.8485,104.8874,21900.0
2014-10-23 11:30:00,107.93,108.16,107.55,107.63,22800.0,104.936,105.1596,104.5666,104.6444,22800.0
2014-10-23 11:40:00,107.66,107.97,107.62,107.97,28500.0,104.6735,104.9749,104.6346,104.9749,28500.0
2014-10-23 11:50:00,107.98,107.98,107.78,107.88,12200.0,104.9846,104.9846,104.7902,104.8874,12200.0
2014-10-23 12:00:00,107.84,108.04,107.81,107.9,28500.0,104.8485,105.043,104.8194,104.9069,28500.0
2014-10-23 12:10:00,107.91,108.12,107.77,108.01,33000.0,104.9166,105.1208,104.7805,105.0138,33000.0
2014-10-23 12:20:00,107.98,108.16,107.95,108.11,18400.0,104.9846,105.1596,104.9555,105.111,18400.0
2014-10-23 12:30:00,108.1,108.11,107.88,107.97,13700.0,105.1013,105.111,104.8874,104.9749,13700.0
2014-10-23 12:40:00,108.0,108.08,107.83,107.87,22000.0,105.0041,105.0819,104.8388,104.8777,22000.0
2014-10-23 12:50:00,107.85,108.01,107.81,107.97,44300.0,104.8582,105.0138,104.8194,104.9749,44300.0
2014-10-23 13:00:00,107.95,108.05,107.88,107.97,15900.0,104.9555,105.0527,104.8874,104.9749,15900.0
2014-10-23 13:10:00,108.0,108.03,107.87,107.87,11700.0,105.0041,105.0333,104.8777,104.8777,11700.0
2014-10-23 13:20:00,107.83,107.93,107.58,107.91,12600.0,104.8388,104.936,104.5957,104.9166,12600.0
2014-10-23 13:30:00,107.97,108.05,107.83,107.91,12400.0,104.9749,105.0527,104.8388,104.9166,12400.0
2014-10-23 13:40:00,107.82,107.92,107.56,107.88,29100.0,104.8291,104.9263,104.5763,104.8874,29100.0
2014-10-23 13:50:00,107.86,107.88,107.61,107.64,61000.0,104.868,104.8874,104.6249,104.6541,61000.0
2014-10-23 14:00:00,107.68,107.71,107.36,107.36,91400.0,104.693,104.7221,104.3818,104.3818,91400.0
2014-10-23 14:10:00,107.36,108.23,107.29,108.13,52800.0,104.3818,105.2277,104.3138,105.1305,52800.0
2014-10-23 14:20:00,108.13,108.3,107.9,108.19,70700.0,105.1305,105.2958,104.9069,105.1888,70700.0
2014-10-23 14:30:00,108.23,108.23,107.87,107.99,19200.0,105.2277,105.2277,104.8777,104.9944,19200.0
2014-10-23 14:40:00,108.0,108.25,108.0,108.11,24400.0,105.0041,105.2472,105.0041,105.111,24400.0
2014-10-23 14:50:00,108.14,108.16,107.12,107.37,56500.0,105.1402,105.1596,104.1485,104.3916,56500.0
2014-10-23 15:00:00,107.38,107.42,106.66,106.99,53000.0,104.4013,104.4402,103.7013,104.0221,53000.0
2014-10-23 15:10:00,106.88,107.42,106.87,107.22,31900.0,103.9152,104.4402,103.9054,104.2457,31900.0
2014-10-23 15:20:00,107.17,107.42,107.06,107.28,36900.0,104.1971,104.4402,104.0902,104.3041,36900.0
2014-10-23 15:30:00,107.18,107.89,107.18,107.53,32800.0,104.2068,104.8971,104.2068,104.5471,32800.0
2014-10-23 15:40:00,107.56,107.62,107.37,107.49,37300.0,104.5763,104.6346,104.3916,104.5082,37300.0
2014-10-23 15:50:00,107.53,107.71,107.07,107.39,92000.0,104.5471,104.7221,104.0999,104.411,92000.0
2014-10-24 09:30:00,107.69,107.75,107.01,107.69,35500.0,104.7027,104.761,104.0415,104.7027,35500.0
2014-10-24 09:40:00,107.72,107.74,107.12,107.14,17500.0,104.7319,104.7513,104.1485,104.1679,17500.0
2014-10-24 09:50:00,107.14,107.29,106.25,106.6,39600.0,104.1679,104.3138,103.3026,103.6429,39600.0
2014-10-24 10:00:00,106.66,107.21,106.05,106.43,36800.0,103.7013,104.236,103.1082,103.4776,36800.0
2014-10-24 10:10:00,106.41,107.45,106.31,107.45,23800.0,103.4582,104.4693,103.361,104.4693,23800.0
2014-10-24 10:20:00,107.49,107.52,106.75,106.75,15000.0,104.5082,104.5374,103.7888,103.7888,15000.0
2014-10-24 10:30:00,106.87,107.75,106.85,107.51,41700.0,103.9054,104.761,103.886,104.5277,41700.0
2014-10-24 10:40:00,107.59,107.61,106.73,106.84,32100.0,104.6055,104.6249,103.7693,103.8763,32100.0
2014-10-24 10:50:00,106.9,107.36,106.87,107.28,31000.0,103.9346,104.3818,103.9054,104.3041,31000.0
2014-10-24 11:00:00,107.28,107.3,106.98,107.0,11100.0,104.3041,104.3235,104.0124,104.0318,11100.0
2014-10-24 11:10:00,107.08,107.09,106.8,106.98,19300.0,104.1096,104.1193,103.8374,104.0124,19300.0
2014-10-24 11:20:00,106.95,107.02,106.71,106.71,13400.0,103.9832,104.0513,103.7499,103.7499,13400.0
2014-10-24 11:30:00,106.67,106.83,106.55,106.81,21400.0,103.711,103.8665,103.5943,103.8471,21400.0
2014-10-24 11:40:00,106.83,107.25,106.81,107.06,13200.0,103.8665,104.2749,103.8471,104.0902,13200.0
2014-10-24 11:50:00,107.04,107.07,106.86,107.02,9200.0,104.0707,104.0999,103.8957,104.0513,9200.0
2014-10-24 12:00:00,107.04,107.19,106.89,106.9,12100.0,104.0707,104.2166,103.9249,103.9346,12100.0
2014-10-24 12:10:00,106.91,107.17,106.87,106.87,23500.0,103.9443,104.1971,103.9054,103.9054,23500.0
2014-10-24 12:20:00,106.87,106.89,106.68,106.76,6100.0,103.9054,103.9249,103.7207,103.7985,6100.0
2014-10-24 12:30:00,106.73,107.0,106.71,106.9,10900.0,103.7693,104.0318,103.7499,103.9346,10900.0
2014-10-24 12:40:00,106.91,107.2,106.91,107.02,12200.0,103.9443,104.2263,103.9443,104.0513,12200.0
2014-10-24 12:50:00,107.02,107.06,106.66,107.0,9400.0,104.0513,104.0902,103.7013,104.0318,9400.0
2014-10-24 13:00:00,107.01,107.13,106.88,106.94,5600.0,104.0415,104.1582,103.9152,103.9735,5600.0
2014-10-24 13:10:00,106.96,106.99,106.57,106.6,11600.0,103.9929,104.0221,103.6138,103.6429,11600.0
2014-10-24 13:20:00,106.65,106.77,106.58,106.6,16800.0,103.6915,103.8082,103.6235,103.6429,16800.0
2014-10-24 13:30:00,106.6,107.06,106.55,107.06,8700.0,103.6429,104.0902,103.5943,104.0902,8700.0
2014-10-24 13:40:00,107.01,107.15,106.98,107.01,13900.0,104.0415,104.1777,104.0124,104.0415,13900.0
2014-10-24 13:50:00,107.06,107.21,107.03,107.07,9200.0,104.0902,104.236,104.061,104.0999,9200.0
2014-10-24 14:00:00,107.09,107.2,106.95,107.2,9100.0,104.1193,104.2263,103.9832,104.2263,9100.0
2014-10-24 14:10:00,107.23,107.28,107.09,107.19,8100.0,104.2554,104.3041,104.1193,104.2166,8100.0
2014-10-24 14:20:00,107.26,107.39,107.2,107.25,19400.0,104.2846,104.411,104.2263,104.2749,19400.0
2014-10-24 14:30:00,107.28,107.52,107.18,107.52,15800.0,104.3041,104.5374,104.2068,104.5374,15800.0
2014-10-24 14:40:00,107.51,107.63,107.48,107.61,11000.0,104.5277,104.6444,104.4985,104.6249,11000.0
2014-10-24 14:50:00,107.59,107.59,107.35,107.35,12700.0,104.6055,104.6055,104.3721,104.3721,12700.0
2014-10-24 15:00:00,107.36,107.59,107.34,107.59,15700.0,104.3818,104.6055,104.3624,104.6055,15700.0
2014-10-24 15:10:00,107.6,107.6,107.37,107.44,14900.0,104.6152,104.6152,104.3916,104.4596,14900.0
2014-10-24 15:20:00,107.4,107.51,107.35,107.49,19400.0,104.4207,104.5277,104.3721,104.5082,19400.0
2014-10-24 15:30:00,107.48,107.67,107.47,107.63,25600.0,104.4985,104.6832,104.4888,104.6444,25600.0
2014-10-24 15:40:00,107.63,107.86,107.62,107.72,41200.0,104.6444,104.868,104.6346,104.7319,41200.0
2014-10-24 15:50:00,107.71,107.99,107.68,107.95,85300.0,104.7221,104.9944,104.693,104.9555,85300.0
2014-10-27 09:30:00,107.33,107.37,106.1,106.35,44200.0,104.3527,104.3916,103.1568,103.3999,44200.0
2014-10-27 09:40:00,106.3,106.48,105.34,105.67,33300.0,103.3512,103.5263,102.4179,102.7387,33300.0
2014-10-27 09:50:00,105.66,105.66,104.73,105.35,39100.0,102.729,102.729,101.8248,102.4276,39100.0
2014-10-27 10:00:00,105.37,105.49,104.81,105.1,33000.0,102.447,102.5637,101.9026,102.1845,33000.0
2014-10-27 10:10:00,105.24,105.86,105.13,105.65,39200.0,102.3206,102.9235,102.2137,102.7193,39200.0
2014-10-27 10:20:00,105.71,105.71,105.09,105.39,30600.0,102.7776,102.7776,102.1748,102.4665,30600.0
2014-10-27 10:30:00,105.37,105.42,104.85,105.22,21700.0,102.447,102.4957,101.9415,102.3012,21700.0
2014-10-27 10:40:00,105.18,106.06,105.14,105.93,31300.0,102.2623,103.1179,102.2234,102.9915,31300.0
2014-10-27 10:50:00,105.82,105.87,105.4,105.66,16300.0,102.8846,102.9332,102.4762,102.729,16300.0
2014-10-27 11:00:00,105.68,105.98,105.55,105.84,18700.0,102.7484,103.0401,102.6221,102.904,18700.0
2014-10-27 11:10:00,105.91,106.43,105.85,105.94,26100.0,102.9721,103.4776,102.9137,103.0012,26100.0
2014-10-27 11:20:00,105.91,106.02,105.74,106.02,14100.0,102.9721,103.079,102.8068,103.079,14100.0
2014-10-27 11:30:00,106.04,106.25,105.57,105.57,28900.0,103.0985,103.3026,102.6415,102.6415,28900.0
2014-10-27 11:40:00,105.71,105.79,105.55,105.56,28400.0,102.7776,102.8554,102.6221,102.6318,28400.0
2014-10-27 11:50:00,105.55,105.56,105.31,105.34,19900.0,102.6221,102.6318,102.3887,102.4179,19900.0
2014-10-27 12:00:00,105.34,106.01,105.32,105.87,24400.0,102.4179,103.0693,102.3984,102.9332,24400.0
2014-10-27 12:10:00,105.85,106.02,105.55,105.8,23700.0,102.9137,103.079,102.6221,102.8651,23700.0
2014-10-27 12:20:00,105.92,105.99,105.56,105.67,18300.0,102.9818,103.0498,102.6318,102.7387,18300.0
2014-10-27 12:30:00,105.74,106.12,105.57,105.99,20600.0,102.8068,103.1762,102.6415,103.0498,20600.0
2014-10-27 12:40:00,105.92,106.15,105.75,105.81,21600.0,102.9818,103.2054,102.8165,102.8748,21600.0
2014-10-27 12:50:00,105.82,106.02,105.7,105.88,15300.0,102.8846,103.079,102.7679,102.9429,15300.0
2014-10-27 13:00:00,105.92,106.29,105.88,106.27,21300.0,102.9818,103.3415,102.9429,103.3221,21300.0
2014-10-27 13:10:00,106.27,106.54,106.2,106.43,13500.0,103.3221,103.5846,103.254,103.4776,13500.0
2014-10-27 13:20:00,106.45,106.49,106.08,106.11,24600.0,103.4971,103.536,103.1373,103.1665,24600.0
2014-10-27 13:30:00,106.11,106.23,105.84,105.84,12300.0,103.1665,103.2832,102.904,102.904,12300.0
2014-10-27 13:40:00,105.87,105.97,105.75,105.9,10900.0,102.9332,103.0304,102.8165,102.9623,10900.0
2014-10-27 13:50:00,105.85,106.07,105.77,106.03,35300.0,102.9137,103.1276,102.8359,103.0887,35300.0
2014-10-27 14:00:00,106.06,106.24,105.84,106.17,47700.0,103.1179,103.2929,102.904,103.2249,47700.0
2014-10-27 14:10:00,106.18,106.38,106.13,106.28,21300.0,103.2346,103.429,103.186,103.3318,21300.0
2014-10-27 14:20:00,106.31,106.31,105.88,106.01,27700.0,103.361,103.361,102.9429,103.0693,27700.0
2014-10-27 14:30:00,106.0,106.04,105.67,105.92,38000.0,103.0596,103.0985,102.7387,102.9818,38000.0
2014-10-27 14:40:00,105.86,105.94,105.66,105.79,23600.0,102.9235,103.0012,102.729,102.8554,23600.0
2014-10-27 14:50:00,105.82,105.96,105.63,105.75,32500.0,102.8846,103.0207,102.6998,102.8165,32500.0
2014-10-27 15:00:00,105.76,105.92,105.64,105.7,42400.0,102.8262,102.9818,102.7096,102.7679,42400.0
2014-10-27 15:10:00,105.72,106.02,105.7,106.02,49100.0,102.7873,103.079,102.7679,103.079,49100.0
2014-10-27 15:20:00,106.02,106.02,105.81,105.9,30600.0,103.079,103.079,102.8748,102.9623,30600.0
2014-10-27 15:30:00,105.9,106.17,105.77,106.17,40100.0,102.9623,103.2249,102.8359,103.2249,40100.0
2014-10-27 15:40:00,106.13,106.27,106.03,106.19,51200.0,103.186,103.3221,103.0887,103.2443,51200.0
2014-10-27 15:50:00,106.22,106.27,106.07,106.11,70500.0,103.2735,103.3221,103.1276,103.1665,70500.0
2014-10-28 09:30:00,106.68,107.34,106.63,106.82,37500.0,103.7207,104.3624,103.6721,103.8568,37500.0
2014-10-28 09:40:00,106.82,107.99,106.41,107.92,37800.0,103.8568,104.9944,103.4582,104.9263,37800.0
2014-10-28 09:50:00,108.0,108.55,107.71,107.94,28500.0,105.0041,105.5388,104.7221,104.9458,28500.0
2014-10-28 10:00:00,107.95,108.31,107.79,108.05,23500.0,104.9555,105.3055,104.7999,105.0527,23500.0
2014-10-28 10:10:00,108.01,108.37,108.01,108.14,13400.0,105.0138,105.3638,105.0138,105.1402,13400.0
2014-10-28 10:20:00,108.03,108.03,107.85,107.98,15300.0,105.0333,105.0333,104.8582,104.9846,15300.0
2014-10-28 10:30:00,108.05,108.46,107.84,108.38,12300.0,105.0527,105.4513,104.8485,105.3735,12300.0
2014-10-28 10:40:00,108.41,108.52,108.02,108.02,15000.0,105.4027,105.5097,105.0235,105.0235,15000.0
2014-10-28 10:50:00,108.01,108.69,108.01,108.48,21400.0,105.0138,105.6749,105.0138,105.4708,21400.0
2014-10-28 11:00:00,108.52,108.7,108.44,108.58,12400.0,105.5097,105.6847,105.4319,105.568,12400.0
2014-10-28 11:10:00,108.62,108.87,108.52,108.58,22200.0,105.6069,105.85,105.5097,105.568,22200.0
2014-10-28 11:20:00,108.67,108.67,108.3,108.3,21400.0,105.6555,105.6555,105.2958,105.2958,21400.0
2014-10-28 11:30:00,108.3,108.38,107.95,108.01,26300.0,105.2958,105.3735,104.9555,105.0138,26300.0
2014-10-28 11:40:00,108.03,108.22,107.82,107.9,54400.0,105.0333,105.218,104.8291,104.9069,54400.0
2014-10-28 11:50:00,107.9,107.9,107.6,107.73,27900.0,104.9069,104.9069,104.6152,104.7416,27900.0
2014-10-28 12:00:00,107.71,107.93,107.69,107.93,19900.0,104.7221,104.936,104.7027,104.936,19900.0
2014-10-28 12:10:00,107.92,108.0,107.85,107.85,15400.0,104.9263,105.0041,104.8582,104.8582,15400.0
2014-10-28 12:20:00,107.85,107.96,107.77,107.77,18000.0,104.8582,104.9652,104.7805,104.7805,18000.0
2014-10-28 12:30:00,107.78,107.82,107.73,107.75,28500.0,104.7902,104.8291,104.7416,104.761,28500.0
2014-10-28 12:40:00,107.73,107.77,107.63,107.66,33600.0,104.7416,104.7805,104.6444,104.6735,33600.0
2014-10-28 12:50:00,107.65,107.69,107.43,107.47,22900.0,104.6638,104.7027,104.4499,104.4888,22900.0
2014-10-28 13:00:00,107.45,107.6,107.4,107.47,23300.0,104.4693,104.6152,104.4207,104.4888,23300.0
2014-10-28 13:10:00,107.46,107.51,107.37,107.42,14400.0,104.4791,104.5277,104.3916,104.4402,14400.0
2014-10-28 13:20:00,107.42,107.59,107.4,107.44,19600.0,104.4402,104.6055,104.4207,104.4596,19600.0
2014-10-28 13:30:00,107.44,107.5,107.3,107.48,17600.0,104.4596,104.518,104.3235,104.4985,17600.0
2014-10-28 13:40:00,107.49,107.64,107.48,107.51,22500.0,104.5082,104.6541,104.4985,104.5277,22500.0
2014-10-28 13:50:00,107.5,107.93,107.5,107.87,21900.0,104.518,104.936,104.518,104.8777,21900.0
2014-10-28 14:00:00,107.86,107.92,107.68,107.7,20700.0,104.868,104.9263,104.693,104.7124,20700.0
2014-10-28 14:10:00,107.69,107.81,107.63,107.63,27900.0,104.7027,104.8194,104.6444,104.6444,27900.0
2014-10-28 14:20:00,107.63,107.81,107.6,107.81,25800.0,104.6444,104.8194,104.6152,104.8194,25800.0
2014-10-28 14:30:00,107.77,107.82,107.7,107.75,22500.0,104.7805,104.8291,104.7124,104.761,22500.0
2014-10-28 14:40:00,107.75,107.92,107.75,107.82,31400.0,104.761,104.9263,104.761,104.8291,31400.0
2014-10-28 14:50:00,107.84,108.0,107.79,108.0,33600.0,104.8485,105.0041,104.7999,105.0041,33600.0
2014-10-28 15:00:00,108.02,108.47,108.02,108.44,32500.0,105.0235,105.461,105.0235,105.4319,32500.0
2014-10-28 15:10:00,108.44,108.56,108.38,108.48,48000.0,105.4319,105.5486,105.3735,105.4708,48000.0
2014-10-28 15:20:00,108.49,108.79,108.42,108.68,44300.0,105.4805,105.7722,105.4124,105.6652,44300.0
2014-10-28 15:30:00,108.68,108.78,108.62,108.66,49100.0,105.6652,105.7625,105.6069,105.6458,49100.0
2014-10-28 15:40:00,108.68,108.68,108.32,108.4,99400.0,105.6652,105.6652,105.3152,105.393,99400.0
2014-10-28 15:50:00,108.43,108.68,108.43,108.68,81700.0,105.4222,105.6652,105.4222,105.6652,81700.0
2014-10-29 09:30:00,108.78,109.99,108.52,109.16,61400.0,105.7625,106.9389,105.5097,106.1319,61400.0
2014-10-29 09:40:00,109.25,109.67,108.93,109.19,30800.0,106.2194,106.6278,105.9083,106.1611,30800.0
2014-10-29 09:50:00,109.27,109.38,108.99,109.18,18500.0,106.2389,106.3458,105.9666,106.1514,18500.0
2014-10-29 10:00:00,109.19,109.31,108.67,108.85,34800.0,106.1611,106.2777,105.6555,105.8305,34800.0
2014-10-29 10:10:00,108.79,108.8,108.22,108.46,24400.0,105.7722,105.7819,105.218,105.4513,24400.0
2014-10-29 10:20:00,108.43,108.43,107.66,107.78,27800.0,105.4222,105.4222,104.6735,104.7902,27800.0
2014-10-29 10:30:00,107.8,108.27,107.78,107.81,24800.0,104.8096,105.2666,104.7902,104.8194,24800.0
2014-10-29 10:40:00,107.78,107.82,107.52,107.52,29100.0,104.7902,104.8291,104.5374,104.5374,29100.0
2014-10-29 10:50:00,107.45,107.46,107.22,107.36,20400.0,104.4693,104.4791,104.2457,104.3818,20400.0
2014-10-29 11:00:00,107.41,107.62,107.33,107.62,19000.0,104.4305,104.6346,104.3527,104.6346,19000.0
2014-10-29 11:10:00,107.62,107.69,107.45,107.67,19500.0,104.6346,104.7027,104.4693,104.6832,19500.0
2014-10-29 11:20:00,107.69,107.97,107.67,107.97,34100.0,104.7027,104.9749,104.6832,104.9749,34100.0
2014-10-29 11:30:00,107.97,107.98,107.58,107.62,34300.0,104.9749,104.9846,104.5957,104.6346,34300.0
2014-10-29 11:40:00,107.62,107.85,107.54,107.7,27400.0,104.6346,104.8582,104.5568,104.7124,27400.0
2014-10-29 11:50:00,107.73,107.75,107.44,107.48,17200.0,104.7416,104.761,104.4596,104.4985,17200.0
2014-10-29 12:00:00,107.51,107.52,107.03,107.26,17500.0,104.5277,104.5374,104.061,104.2846,17500.0
2014-10-29 12:10:00,107.25,107.27,107.04,107.04,8400.0,104.2749,104.2943,104.0707,104.0707,8400.0
2014-10-29 12:20:00,107.09,107.09,106.93,107.01,19900.0,104.1193,104.1193,103.9638,104.0415,19900.0
2014-10-29 12:30:00,106.99,107.2,106.95,107.08,11100.0,104.0221,104.2263,103.9832,104.1096,11100.0
2014-10-29 12:40:00,107.08,107.13,106.94,106.94,19500.0,104.1096,104.1582,103.9735,103.9735,19500.0
2014-10-29 12:50:00,106.98,107.26,106.93,107.03,12300.0,104.0124,104.2846,103.9638,104.061,12300.0
2014-10-29 13:00:00,107.05,107.07,106.89,107.05,15800.0,104.0804,104.0999,103.9249,104.0804,15800.0
2014-10-29 13:10:00,107.0,107.13,106.93,106.99,8800.0,104.0318,104.1582,103.9638,104.0221,8800.0
2014-10-29 13:20:00,106.96,107.24,106.96,107.16,19300.0,103.9929,104.2652,103.9929,104.1874,19300.0
2014-10-29 13:30:00,107.19,107.19,107.0,107.08,22700.0,104.2166,104.2166,104.0318,104.1096,22700.0
2014-10-29 13:40:00,107.11,107.3,107.03,107.28,16300.0,104.1388,104.3235,104.061,104.3041,16300.0
2014-10-29 13:50:00,107.25,107.37,107.1,107.36,22800.0,104.2749,104.3916,104.1291,104.3818,22800.0
2014-10-29 14:00:00,107.33,107.35,106.47,106.76,36400.0,104.3527,104.3721,103.5165,103.7985,36400.0
2014-10-29 14:10:00,106.87,107.1,106.06,106.47,34600.0,103.9054,104.1291,103.1179,103.5165,34600.0
2014-10-29 14:20:00,106.51,107.26,106.51,107.26,26800.0,103.5554,104.2846,103.5554,104.2846,26800.0
2014-10-29 14:30:00,107.24,107.47,106.84,107.09,21200.0,104.2652,104.4888,103.8763,104.1193,21200.0
2014-10-29 14:40:00,107.05,107.22,106.58,106.7,23000.0,104.0804,104.2457,103.6235,103.7401,23000.0
2014-10-29 14:50:00,106.69,107.03,106.46,106.97,44400.0,103.7304,104.061,103.5068,104.0027,44400.0
2014-10-29 15:00:00,106.97,107.11,106.41,106.41,28600.0,104.0027,104.1388,103.4582,103.4582,28600.0
2014-10-29 15:10:00,106.46,106.84,106.3,106.84,28500.0,103.5068,103.8763,103.3512,103.8763,28500.0
2014-10-29 15:20:00,106.85,106.91,106.54,106.79,45800.0,103.886,103.9443,103.5846,103.8277,45800.0
2014-10-29 15:30:00,106.8,107.25,106.78,107.12,71600.0,103.8374,104.2749,103.8179,104.1485,71600.0
2014-10-29 15:40:00,107.17,107.54,107.04,107.35,83300.0,104.1971,104.5568,104.0707,104.3721,83300.0
2014-10-29 15:50:00,107.36,107.4,106.95,107.09,99000.0,104.3818,104.4207,103.9832,104.1193,99000.0
2014-10-30 09:30:00,106.68,107.63,106.47,106.47,74500.0,103.7207,104.6444,103.5165,103.5165,74500.0
2014-10-30 09:40:00,106.58,106.91,105.89,106.55,31300.0,103.6235,103.9443,102.9526,103.5943,31300.0
2014-10-30 09:50:00,106.35,106.8,106.19,106.19,44800.0,103.3999,103.8374,103.2443,103.2443,44800.0
2014-10-30 10:00:00,106.13,106.22,105.33,105.79,60000.0,103.186,103.2735,102.4082,102.8554,60000.0
2014-10-30 10:10:00,105.77,106.42,105.7,106.33,36300.0,102.8359,103.4679,102.7679,103.3804,36300.0
2014-10-30 10:20:00,106.25,106.38,106.0,106.12,21600.0,103.3026,103.429,103.0596,103.1762,21600.0
2014-10-30 10:30:00,106.2,106.26,105.58,105.67,48200.0,103.254,103.3124,102.6512,102.7387,48200.0
2014-10-30 10:40:00,105.7,105.73,105.21,105.31,25400.0,102.7679,102.7971,102.2915,102.3887,25400.0
2014-10-30 10:50:00,105.29,105.74,105.28,105.63,37300.0,102.3693,102.8068,102.3595,102.6998,37300.0
2014-10-30 11:00:00,105.6,105.77,105.41,105.76,52200.0,102.6707,102.8359,102.4859,102.8262,52200.0
2014-10-30 11:10:00,105.77,106.29,105.77,106.11,25600.0,102.8359,103.3415,102.8359,103.1665,25600.0
2014-10-30 11:20:00,106.04,106.15,105.94,106.09,28800.0,103.0985,103.2054,103.0012,103.1471,28800.0
2014-10-30 11:30:00,106.08,106.17,105.84,105.88,23200.0,103.1373,103.2249,102.904,102.9429,23200.0
2014-10-30 11:40:00,105.89,106.3,105.72,106.11,20600.0,102.9526,103.3512,102.7873,103.1665,20600.0
2014-10-30 11:50:00,106.11,106.48,105.94,106.45,23500.0,103.1665,103.5263,103.0012,103.4971,23500.0
2014-10-30 12:00:00,106.47,106.56,106.22,106.38,21800.0,103.5165,103.604,103.2735,103.429,21800.0
2014-10-30 12:10:00,106.45,106.5,106.0,106.14,13200.0,103.4971,103.5457,103.0596,103.1957,13200.0
2014-10-30 12:20:00,106.15,106.36,106.09,106.28,10100.0,103.2054,103.4096,103.1471,103.3318,10100.0
2014-10-30 12:30:00,106.21,106.45,106.1,106.17,16900.0,103.2637,103.4971,103.1568,103.2249,16900.0
2014-10-30 12:40:00,106.13,106.21,105.95,105.97,23700.0,103.186,103.2637,103.011,103.0304,23700.0
2014-10-30 12:50:00,106.0,106.0,105.6,105.71,15700.0,103.0596,103.0596,102.6707,102.7776,15700.0
2014-10-30 13:00:00,105.66,105.94,105.66,105.78,30800.0,102.729,103.0012,102.729,102.8457,30800.0
2014-10-30 13:10:00,105.82,106.13,105.73,105.91,4800.0,102.8846,103.186,102.7971,102.9721,4800.0
2014-10-30 13:20:00,105.87,106.07,105.75,105.94,13200.0,102.9332,103.1276,102.8165,103.0012,13200.0
2014-10-30 13:30:00,105.83,105.96,105.69,105.96,10200.0,102.8943,103.0207,102.7582,103.0207,10200.0
2014-10-30 13:40:00,105.97,106.33,105.69,106.2,20700.0,103.0304,103.3804,102.7582,103.254,20700.0
2014-10-30 13:50:00,106.22,106.74,106.2,106.55,18500.0,103.2735,103.779,103.254,103.5943,18500.0
2014-10-30 14:00:00,106.59,106.9,106.57,106.74,19800.0,103.6332,103.9346,103.6138,103.779,19800.0
2014-10-30 14:10:00,106.69,106.85,106.5,106.52,24600.0,103.7304,103.886,103.5457,103.5651,24600.0
2014-10-30 14:20:00,106.49,106.49,106.24,106.26,14500.0,103.536,103.536,103.2929,103.3124,14500.0
2014-10-30 14:30:00,106.22,106.45,106.21,106.34,19800.0,103.2735,103.4971,103.2637,103.3901,19800.0
2014-10-30 14:40:00,106.34,106.46,106.11,106.14,20600.0,103.3901,103.5068,103.1665,103.1957,20600.0
2014-10-30 14:50:00,106.12,106.12,105.37,105.54,40800.0,103.1762,103.1762,102.447,102.6123,40800.0
2014-10-30 15:00:00,105.57,105.89,105.57,105.78,22500.0,102.6415,102.9526,102.6415,102.8457,22500.0
2014-10-30 15:10:00,105.81,106.0,105.79,105.87,27800.0,102.8748,103.0596,102.8554,102.9332,27800.0
2014-10-30 15:20:00,105.89,105.93,105.54,105.62,23700.0,102.9526,102.9915,102.6123,102.6901,23700.0
2014-10-30 15:30:00,105.67,105.96,105.64,105.84,26600.0,102.7387,103.0207,102.7096,102.904,26600.0
2014-10-30 15:40:00,105.83,106.03,105.73,105.91,38700.0,102.8943,103.0887,102.7971,102.9721,38700.0
2014-10-30 15:50:00,105.92,106.14,105.89,106.12,60900.0,102.9818,103.1957,102.9526,103.1762,60900.0
2014-10-31 09:30:00,108.01,108.4,107.52,108.19,77200.0,105.0138,105.393,104.5374,105.1888,77200.0
2014-10-31 09:40:00,108.17,108.45,107.63,107.96,73400.0,105.1694,105.4416,104.6444,104.9652,73400.0
2014-10-31 09:50:00,107.96,108.73,107.61,108.14,72900.0,104.9652,105.7138,104.6249,105.1402,72900.0
2014-10-31 10:00:00,108.23,108.5,108.0,108.18,34400.0,105.2277,105.4902,105.0041,105.1791,34400.0
2014-10-31 10:10:00,108.15,109.32,107.95,109.28,82700.0,105.1499,106.2875,104.9555,106.2486,82700.0
2014-10-31 10:20:00,109.3,109.7,109.26,109.7,51500.0,106.268,106.6569,106.2291,106.6569,51500.0
2014-10-31 10:30:00,109.69,109.72,109.42,109.43,25800.0,106.6472,106.6764,106.3847,106.3944,25800.0
2014-10-31 10:40:00,109.47,109.61,109.3,109.49,32000.0,106.4333,106.5694,106.268,106.4528,32000.0
2014-10-31 10:50:00,109.48,109.66,109.18,109.18,29500.0,106.443,106.618,106.1514,106.1514,29500.0
2014-10-31 11:00:00,109.19,109.57,109.03,109.44,23000.0,106.1611,106.5305,106.0055,106.4041,23000.0
2014-10-31 11:10:00,109.38,109.74,109.27,109.69,29400.0,106.3458,106.6958,106.2389,106.6472,29400.0
2014-10-31 11:20:00,109.7,110.35,109.7,110.35,64400.0,106.6569,107.2889,106.6569,107.2889,64400.0
2014-10-31 11:30:00,110.32,110.39,110.05,110.08,35400.0,107.2597,107.3278,106.9972,107.0264,35400.0
2014-10-31 11:40:00,110.03,110.14,109.82,109.95,16500.0,106.9778,107.0847,106.7736,106.9,16500.0
2014-10-31 11:50:00,109.98,110.04,109.67,109.74,14600.0,106.9292,106.9875,106.6278,106.6958,14600.0
2014-10-31 12:00:00,109.73,109.73,109.26,109.51,23600.0,106.6861,106.6861,106.2291,106.4722,23600.0
2014-10-31 12:10:00,109.5,109.5,109.2,109.25,14900.0,106.4625,106.4625,106.1708,106.2194,14900.0
2014-10-31 12:20:00,109.19,109.28,108.94,109.18,27400.0,106.1611,106.2486,105.918,106.1514,27400.0
2014-10-31 12:30:00,109.18,109.29,108.9,108.9,25600.0,106.1514,106.2583,105.8791,105.8791,25600.0
2014-10-31 12:40:00,108.9,109.03,108.75,108.9,23900.0,105.8791,106.0055,105.7333,105.8791,23900.0
2014-10-31 12:50:00,108.93,109.27,108.9,109.26,9800.0,105.9083,106.2389,105.8791,106.2291,9800.0
2014-10-31 13:00:00,109.27,109.46,109.25,109.45,35100.0,106.2389,106.4236,106.2194,106.4139,35100.0
2014-10-31 13:10:00,109.45,109.62,109.43,109.49,19000.0,106.4139,106.5791,106.3944,106.4528,19000.0
2014-10-31 13:20:00,109.49,109.69,109.48,109.64,18800.0,106.4528,106.6472,106.443,106.5986,18800.0
2014-10-31 13:30:00,109.68,109.71,109.24,109.3,15300.0,106.6375,106.6667,106.2097,106.268,15300.0
2014-10-31 13:40:00,109.31,109.45,109.23,109.37,12100.0,106.2777,106.4139,106.2,106.3361,12100.0
2014-10-31 13:50:00,109.3,109.33,109.06,109.18,10200.0,106.268,106.2972,106.0347,106.1514,10200.0
2014-10-31 14:00:00,109.14,109.33,109.14,109.23,17100.0,106.1125,106.2972,106.1125,106.2,17100.0
2014-10-31 14:10:00,109.23,109.5,109.23,109.4,21900.0,106.2,106.4625,106.2,106.3653,21900.0
2014-10-31 14:20:00,109.44,109.55,109.4,109.4,20300.0,106.4041,106.5111,106.3653,106.3653,20300.0
2014-10-31 14:30:00,109.42,109.46,109.32,109.43,20200.0,106.3847,106.4236,106.2875,106.3944,20200.0
2014-10-31 14:40:00,109.45,109.52,109.19,109.21,24300.0,106.4139,106.4819,106.1611,106.1805,24300.0
2014-10-31 14:50:00,109.21,109.34,109.2,109.3,21000.0,106.1805,106.3069,106.1708,106.268,21000.0
2014-10-31 15:00:00,109.28,109.32,109.06,109.25,32900.0,106.2486,106.2875,106.0347,106.2194,32900.0
2014-10-31 15:10:00,109.25,109.51,109.25,109.34,26000.0,106.2194,106.4722,106.2194,106.3069,26000.0
2014-10-31 15:20:00,109.35,109.59,109.26,109.5,30600.0,106.3166,106.55,106.2291,106.4625,30600.0
2014-10-31 15:30:00,109.53,109.75,109.5,109.69,39300.0,106.4916,106.7055,106.4625,106.6472,39300.0
2014-10-31 15:40:00,109.71,109.97,109.66,109.86,52400.0,106.6667,106.9194,106.618,106.8125,52400.0
2014-10-31 15:50:00,109.87,110.09,109.74,110.06,145500.0,106.8222,107.0361,106.6958,107.0069,145500.0
2014-11-03 09:30:00,109.92,110.93,109.9,110.02,59700.0,106.8708,107.8528,106.8514,106.9681,59700.0
2014-11-03 09:40:00,110.09,110.55,110.02,110.1,38900.0,107.0361,107.4834,106.9681,107.0458,38900.0
2014-11-03 09:50:00,110.15,111.8,110.15,111.27,45100.0,107.0944,108.6987,107.0944,108.1834,45100.0
2014-11-03 10:00:00,111.33,112.1,110.96,110.96,68300.0,108.2417,108.9904,107.882,107.882,68300.0
2014-11-03 10:10:00,110.99,111.14,110.77,110.91,39800.0,107.9111,108.057,107.6972,107.8334,39800.0
2014-11-03 10:20:00,110.9,111.48,110.9,111.36,28400.0,107.8236,108.3876,107.8236,108.2709,28400.0
2014-11-03 10:30:00,111.31,112.08,111.25,111.88,41200.0,108.2223,108.9709,108.1639,108.7765,41200.0
2014-11-03 10:40:00,111.92,111.95,111.72,111.92,31700.0,108.8153,108.8445,108.6209,108.8153,31700.0
2014-11-03 10:50:00,111.91,112.46,111.88,112.43,41200.0,108.8056,109.3404,108.7765,109.3112,41200.0
2014-11-03 11:00:00,112.42,112.75,112.26,112.65,45700.0,109.3015,109.6223,109.1459,109.5251,45700.0
2014-11-03 11:10:00,112.71,112.78,111.91,112.0,46400.0,109.5834,109.6515,108.8056,108.8931,46400.0
2014-11-03 11:20:00,112.02,112.38,112.0,112.32,26500.0,108.9126,109.2626,108.8931,109.2043,26500.0
2014-11-03 11:30:00,112.36,112.44,112.07,112.43,24600.0,109.2431,109.3209,108.9612,109.3112,24600.0
2014-11-03 11:40:00,112.44,112.87,112.39,112.87,33300.0,109.3209,109.739,109.2723,109.739,33300.0
2014-11-03 11:50:00,112.82,113.08,112.71,112.85,23500.0,109.6904,109.9432,109.5834,109.7195,23500.0
2014-11-03 12:00:00,112.85,113.06,112.65,113.06,41600.0,109.7195,109.9237,109.5251,109.9237,41600.0
2014-11-03 12:10:00,113.1,113.14,112.81,112.99,23500.0,109.9626,110.0015,109.6807,109.8557,23500.0
2014-11-03 12:20:00,112.98,113.06,112.89,112.96,17100.0,109.8459,109.9237,109.7584,109.8265,17100.0
2014-11-03 12:30:00,113.04,113.15,112.94,113.09,25100.0,109.9043,110.0112,109.8071,109.9529,25100.0
2014-11-03 12:40:00,113.12,113.28,113.02,113.09,20100.0,109.9821,110.1376,109.8848,109.9529,20100.0
2014-11-03 12:50:00,113.15,113.61,112.92,113.59,23100.0,110.0112,110.4585,109.7876,110.439,23100.0
2014-11-03 13:00:00,113.52,113.52,113.25,113.37,25800.0,110.371,110.371,110.1085,110.2251,25800.0
2014-11-03 13:10:00,113.37,113.41,113.13,113.25,16300.0,110.2251,110.264,109.9918,110.1085,16300.0
2014-11-03 13:20:00,113.25,113.29,113.07,113.19,14600.0,110.1085,110.1473,109.9334,110.0501,14600.0
2014-11-03 13:30:00,113.22,113.3,113.13,113.19,17700.0,110.0793,110.1571,109.9918,110.0501,17700.0
2014-11-03 13:40:00,113.17,113.3,113.07,113.07,10100.0,110.0307,110.1571,109.9334,109.9334,10100.0
2014-11-03 13:50:00,113.11,113.35,113.09,113.25,32900.0,109.9723,110.2057,109.9529,110.1085,32900.0
2014-11-03 14:00:00,113.28,113.3,113.04,113.22,32200.0,110.1376,110.1571,109.9043,110.0793,32200.0
2014-11-03 14:10:00,113.26,113.4,113.22,113.24,14700.0,110.1182,110.2543,110.0793,110.0987,14700.0
2014-11-03 14:20:00,113.23,113.23,113.0,113.0,18000.0,110.089,110.089,109.8654,109.8654,18000.0
2014-11-03 14:30:00,113.01,113.01,112.53,112.61,40200.0,109.8751,109.8751,109.4084,109.4862,40200.0
2014-11-03 14:40:00,112.59,112.61,112.2,112.22,19500.0,109.4668,109.4862,109.0876,109.107,19500.0
2014-11-03 14:50:00,112.23,112.36,112.23,112.27,32900.0,109.1167,109.2431,109.1167,109.1556,32900.0
2014-11-03 15:00:00,112.25,112.43,112.2,112.34,23900.0,109.1362,109.3112,109.0876,109.2237,23900.0
2014-11-03 15:10:00,112.31,112.38,112.13,112.13,42200.0,109.1945,109.2626,109.0195,109.0195,42200.0
2014-11-03 15:20:00,112.14,112.16,111.59,111.61,32700.0,109.0292,109.0487,108.4945,108.5139,32700.0
2014-11-03 15:30:00,111.59,111.83,111.57,111.64,41700.0,108.4945,108.7278,108.4751,108.5431,41700.0
2014-11-03 15:40:00,111.65,111.78,111.43,111.43,52200.0,108.5528,108.6792,108.3389,108.3389,52200.0
2014-11-03 15:50:00,111.44,111.92,111.44,111.84,92200.0,108.3487,108.8153,108.3487,108.7376,92200.0
2014-11-04 09:30:00,111.04,111.29,109.54,109.75,58600.0,107.9598,108.2028,106.5014,106.7055,58600.0
2014-11-04 09:40:00,109.72,109.88,108.67,109.21,66800.0,106.6764,106.8319,105.6555,106.1805,66800.0
2014-11-04 09:50:00,109.22,109.23,108.6,108.6,39500.0,106.1902,106.2,105.5874,105.5874,39500.0
2014-11-04 10:00:00,108.6,109.14,108.56,109.01,61300.0,105.5874,106.1125,105.5486,105.9861,61300.0
2014-11-04 10:10:00,109.01,109.28,108.71,108.89,24500.0,105.9861,106.2486,105.6944,105.8694,24500.0
2014-11-04 10:20:00,108.84,109.03,108.51,108.51,57200.0,105.8208,106.0055,105.4999,105.4999,57200.0
2014-11-04 10:30:00,108.51,108.73,108.21,108.61,41800.0,105.4999,105.7138,105.2083,105.5972,41800.0
2014-11-04 10:40:00,108.57,108.73,107.94,107.97,32900.0,105.5583,105.7138,104.9458,104.9749,32900.0
2014-11-04 10:50:00,107.96,108.28,107.88,108.03,52000.0,104.9652,105.2763,104.8874,105.0333,52000.0
2014-11-04 11:00:00,108.03,108.07,107.85,107.98,54800.0,105.0333,105.0721,104.8582,104.9846,54800.0
2014-11-04 11:10:00,107.96,107.96,107.63,107.75,58400.0,104.9652,104.9652,104.6444,104.761,58400.0
2014-11-04 11:20:00,107.75,108.02,107.65,107.99,81500.0,104.761,105.0235,104.6638,104.9944,81500.0
2014-11-04 11:30:00,107.97,108.3,107.97,108.28,18400.0,104.9749,105.2958,104.9749,105.2763,18400.0
2014-11-04 11:40:00,108.21,108.29,107.93,108.19,19200.0,105.2083,105.286,104.936,105.1888,19200.0
2014-11-04 11:50:00,108.23,108.25,108.03,108.12,25400.0,105.2277,105.2472,105.0333,105.1208,25400.0
2014-11-04 12:00:00,108.11,108.68,108.11,108.63,22700.0,105.111,105.6652,105.111,105.6166,22700.0
2014-11-04 12:10:00,108.63,108.88,108.49,108.49,18200.0,105.6166,105.8597,105.4805,105.4805,18200.0
2014-11-04 12:20:00,108.46,108.72,108.43,108.57,13000.0,105.4513,105.7041,105.4222,105.5583,13000.0
2014-11-04 12:30:00,108.54,108.65,108.44,108.53,11200.0,105.5291,105.6361,105.4319,105.5194,11200.0
2014-11-04 12:40:00,108.5,108.94,108.47,108.92,16700.0,105.4902,105.918,105.461,105.8986,16700.0
2014-11-04 12:50:00,108.92,109.01,108.83,108.92,21000.0,105.8986,105.9861,105.8111,105.8986,21000.0
2014-11-04 13:00:00,108.94,108.99,108.83,108.85,20400.0,105.918,105.9666,105.8111,105.8305,20400.0
2014-11-04 13:10:00,108.86,108.95,108.74,108.74,14000.0,105.8402,105.9277,105.7236,105.7236,14000.0
2014-11-04 13:20:00,108.7,108.87,108.59,108.85,17500.0,105.6847,105.85,105.5777,105.8305,17500.0
2014-11-04 13:30:00,108.84,108.92,108.71,108.81,13300.0,105.8208,105.8986,105.6944,105.7916,13300.0
2014-11-04 13:40:00,108.78,108.95,108.77,108.95,8600.0,105.7625,105.9277,105.7527,105.9277,8600.0
2014-11-04 13:50:00,108.98,109.32,108.95,109.21,16800.0,105.9569,106.2875,105.9277,106.1805,16800.0
2014-11-04 14:00:00,109.19,109.29,109.09,109.17,18500.0,106.1611,106.2583,106.0639,106.1416,18500.0
2014-11-04 14:10:00,109.13,109.31,109.0,109.0,18000.0,106.1027,106.2777,105.9763,105.9763,18000.0
2014-11-04 14:20:00,109.02,109.09,108.81,108.95,23500.0,105.9958,106.0639,105.7916,105.9277,23500.0
2014-11-04 14:30:00,108.95,109.04,108.88,109.03,13800.0,105.9277,106.0152,105.8597,106.0055,13800.0
2014-11-04 14:40:00,109.05,109.07,108.77,108.93,17300.0,106.025,106.0444,105.7527,105.9083,17300.0
2014-11-04 14:50:00,108.94,109.29,108.94,109.25,11000.0,105.918,106.2583,105.918,106.2194,11000.0
2014-11-04 15:00:00,109.32,109.32,109.12,109.25,15300.0,106.2875,106.2875,106.093,106.2194,15300.0
2014-11-04 15:10:00,109.22,109.22,109.06,109.13,14700.0,106.1902,106.1902,106.0347,106.1027,14700.0
2014-11-04 15:20:00,109.16,109.66,109.16,109.35,29100.0,106.1319,106.618,106.1319,106.3166,29100.0
2014-11-04 15:30:00,109.4,109.44,109.3,109.32,22300.0,106.3653,106.4041,106.268,106.2875,22300.0
2014-11-04 15:40:00,109.34,109.7,109.31,109.64,57700.0,106.3069,106.6569,106.2777,106.5986,57700.0
2014-11-04 15:50:00,109.64,109.65,109.49,109.57,87700.0,106.5986,106.6083,106.4528,106.5305,87700.0
2014-11-05 09:30:00,110.89,111.29,110.46,111.23,65200.0,107.8139,108.2028,107.3958,108.1445,65200.0
2014-11-05 09:40:00,111.09,111.18,110.53,110.8,45700.0,108.0084,108.0959,107.4639,107.7264,45700.0
2014-11-05 09:50:00,110.71,111.08,110.59,110.93,24500.0,107.6389,107.9986,107.5222,107.8528,24500.0
2014-11-05 10:00:00,110.98,111.52,110.63,111.45,25300.0,107.9014,108.4264,107.5611,108.3584,25300.0
2014-11-05 10:10:00,111.45,111.93,111.22,111.71,54900.0,108.3584,108.8251,108.1348,108.6112,54900.0
2014-11-05 10:20:00,111.69,111.69,111.11,111.37,33200.0,108.5917,108.5917,108.0278,108.2806,33200.0
2014-11-05 10:30:00,111.35,111.41,111.11,111.29,26800.0,108.2612,108.3195,108.0278,108.2028,26800.0
2014-11-05 10:40:00,111.29,111.71,111.22,111.7,16800.0,108.2028,108.6112,108.1348,108.6014,16800.0
2014-11-05 10:50:00,111.7,111.74,111.38,111.64,30500.0,108.6014,108.6403,108.2903,108.5431,30500.0
2014-11-05 11:00:00,111.72,112.0,111.65,111.91,29500.0,108.6209,108.8931,108.5528,108.8056,29500.0
2014-11-05 11:10:00,111.92,112.47,111.89,112.39,36700.0,108.8153,109.3501,108.7862,109.2723,36700.0
2014-11-05 11:20:00,112.39,112.5,111.9,112.07,23900.0,109.2723,109.3793,108.7959,108.9612,23900.0
2014-11-05 11:30:00,112.04,112.23,111.86,112.01,28100.0,108.932,109.1167,108.757,108.9029,28100.0
2014-11-05 11:40:00,112.06,112.11,111.74,111.76,28900.0,108.9515,109.0001,108.6403,108.6598,28900.0
2014-11-05 11:50:00,111.76,112.32,111.74,112.31,22900.0,108.6598,109.2043,108.6403,109.1945,22900.0
2014-11-05 12:00:00,112.29,112.49,112.02,112.08,22500.0,109.1751,109.3695,108.9126,108.9709,22500.0
2014-11-05 12:10:00,112.05,112.08,111.74,111.88,19800.0,108.9417,108.9709,108.6403,108.7765,19800.0
2014-11-05 12:20:00,111.88,112.11,111.84,112.08,53600.0,108.7765,109.0001,108.7376,108.9709,53600.0
2014-11-05 12:30:00,112.08,112.18,111.92,111.92,16200.0,108.9709,109.0681,108.8153,108.8153,16200.0
2014-11-05 12:40:00,111.93,112.0,111.85,111.88,13900.0,108.8251,108.8931,108.7473,108.7765,13900.0
2014-11-05 12:50:00,111.8,111.81,111.65,111.65,9400.0,108.6987,108.7084,108.5528,108.5528,9400.0
2014-11-05 13:00:00,111.66,111.66,111.35,111.39,13100.0,108.5626,108.5626,108.2612,108.3,13100.0
2014-11-05 13:10:00,111.39,111.44,111.06,111.06,9600.0,108.3,108.3487,107.9792,107.9792,9600.0
2014-11-05 13:20:00,111.09,111.2,111.01,111.01,10500.0,108.0084,108.1153,107.9306,107.9306,10500.0
2014-11-05 13:30:00,111.02,111.11,110.78,110.78,24500.0,107.9403,108.0278,107.707,107.707,24500.0
2014-11-05 13:40:00,110.76,110.78,110.42,110.52,16200.0,107.6875,107.707,107.357,107.4542,16200.0
2014-11-05 13:50:00,110.52,110.79,110.52,110.66,18100.0,107.4542,107.7167,107.4542,107.5903,18100.0
2014-11-05 14:00:00,110.66,110.66,110.48,110.54,8900.0,107.5903,107.5903,107.4153,107.4736,8900.0
2014-11-05 14:10:00,110.52,110.82,110.5,110.76,13300.0,107.4542,107.7459,107.4347,107.6875,13300.0
2014-11-05 14:20:00,110.77,110.92,110.7,110.87,12100.0,107.6972,107.8431,107.6292,107.7945,12100.0
2014-11-05 14:30:00,110.89,110.89,110.64,110.69,15400.0,107.8139,107.8139,107.5709,107.6195,15400.0
2014-11-05 14:40:00,110.7,110.76,110.52,110.52,15300.0,107.6292,107.6875,107.4542,107.4542,15300.0
2014-11-05 14:50:00,110.59,110.77,110.49,110.76,19200.0,107.5222,107.6972,107.425,107.6875,19200.0
2014-11-05 15:00:00,110.85,111.07,110.81,111.03,15700.0,107.775,107.9889,107.7361,107.95,15700.0
2014-11-05 15:10:00,111.02,111.02,110.86,110.91,22500.0,107.9403,107.9403,107.7848,107.8334,22500.0
2014-11-05 15:20:00,110.92,110.92,110.63,110.83,17900.0,107.8431,107.8431,107.5611,107.7556,17900.0
2014-11-05 15:30:00,110.79,110.93,110.7,110.74,26600.0,107.7167,107.8528,107.6292,107.6681,26600.0
2014-11-05 15:40:00,110.74,111.04,110.71,111.04,43600.0,107.6681,107.9598,107.6389,107.9598,43600.0
2014-11-05 15:50:00,111.08,111.19,110.95,111.17,71000.0,107.9986,108.1056,107.8723,108.0862,71000.0
2014-11-06 09:30:00,111.41,111.9,111.11,111.5,49500.0,108.3195,108.7959,108.0278,108.407,49500.0
2014-11-06 09:40:00,111.3,112.78,111.3,112.71,33500.0,108.2125,109.6515,108.2125,109.5834,33500.0
2014-11-06 09:50:00,112.73,112.8,112.02,112.4,25600.0,109.6029,109.6709,108.9126,109.282,25600.0
2014-11-06 10:00:00,112.4,112.74,112.18,112.2,36800.0,109.282,109.6126,109.0681,109.0876,36800.0
2014-11-06 10:10:00,112.22,112.25,111.56,111.76,38600.0,109.107,109.1362,108.4653,108.6598,38600.0
2014-11-06 10:20:00,111.76,112.16,111.73,112.0,36400.0,108.6598,109.0487,108.6306,108.8931,36400.0
2014-11-06 10:30:00,111.94,112.0,111.61,112.0,12400.0,108.8348,108.8931,108.5139,108.8931,12400.0
2014-11-06 10:40:00,111.96,112.36,111.96,112.25,31600.0,108.8542,109.2431,108.8542,109.1362,31600.0
2014-11-06 10:50:00,112.22,112.22,111.95,112.05,17500.0,109.107,109.107,108.8445,108.9417,17500.0
2014-11-06 11:00:00,112.01,112.66,111.96,112.58,74100.0,108.9029,109.5348,108.8542,109.457,74100.0
2014-11-06 11:10:00,112.63,113.2,112.6,113.2,70900.0,109.5057,110.0598,109.4765,110.0598,70900.0
2014-11-06 11:20:00,113.22,113.28,113.0,113.2,19100.0,110.0793,110.1376,109.8654,110.0598,19100.0
2014-11-06 11:30:00,113.17,113.19,112.77,112.98,25400.0,110.0307,110.0501,109.6418,109.8459,25400.0
2014-11-06 11:40:00,112.96,113.19,112.78,112.88,19300.0,109.8265,110.0501,109.6515,109.7487,19300.0
2014-11-06 11:50:00,112.87,113.19,112.81,113.19,21300.0,109.739,110.0501,109.6807,110.0501,21300.0
2014-11-06 12:00:00,113.19,113.19,112.92,112.92,27700.0,110.0501,110.0501,109.7876,109.7876,27700.0
2014-11-06 12:10:00,112.95,113.41,112.95,113.41,34200.0,109.8168,110.264,109.8168,110.264,34200.0
2014-11-06 12:20:00,113.42,113.54,113.31,113.49,18400.0,110.2737,110.3904,110.1668,110.3418,18400.0
2014-11-06 12:30:00,113.49,113.5,113.34,113.34,29000.0,110.3418,110.3515,110.196,110.196,29000.0
2014-11-06 12:40:00,113.33,113.69,113.29,113.64,15300.0,110.1862,110.5362,110.1473,110.4876,15300.0
2014-11-06 12:50:00,113.64,113.68,113.39,113.51,20200.0,110.4876,110.5265,110.2446,110.3612,20200.0
2014-11-06 13:00:00,113.52,113.67,113.44,113.51,10700.0,110.371,110.5168,110.2932,110.3612,10700.0
2014-11-06 13:10:00,113.5,113.74,113.4,113.74,17800.0,110.3515,110.5849,110.2543,110.5849,17800.0
2014-11-06 13:20:00,113.77,114.02,113.75,113.84,33400.0,110.614,110.8571,110.5946,110.6821,33400.0
2014-11-06 13:30:00,113.83,113.89,113.64,113.7,12500.0,110.6724,110.7307,110.4876,110.546,12500.0
2014-11-06 13:40:00,113.72,113.79,113.48,113.5,11700.0,110.5654,110.6335,110.3321,110.3515,11700.0
2014-11-06 13:50:00,113.56,113.79,113.56,113.79,35200.0,110.4099,110.6335,110.4099,110.6335,35200.0
2014-11-06 14:00:00,113.76,113.82,113.53,113.55,17300.0,110.6043,110.6626,110.3807,110.4001,17300.0
2014-11-06 14:10:00,113.56,113.58,113.44,113.46,21700.0,110.4099,110.4293,110.2932,110.3126,21700.0
2014-11-06 14:20:00,113.49,113.82,113.43,113.82,32900.0,110.3418,110.6626,110.2835,110.6626,32900.0
2014-11-06 14:30:00,113.81,113.82,113.55,113.57,24300.0,110.6529,110.6626,110.4001,110.4196,24300.0
2014-11-06 14:40:00,113.6,113.84,113.58,113.81,16100.0,110.4487,110.6821,110.4293,110.6529,16100.0
2014-11-06 14:50:00,113.81,113.82,113.73,113.75,12300.0,110.6529,110.6626,110.5751,110.5946,12300.0
2014-11-06 15:00:00,113.74,113.78,113.58,113.68,23700.0,110.5849,110.6238,110.4293,110.5265,23700.0
2014-11-06 15:10:00,113.68,113.74,113.57,113.62,45500.0,110.5265,110.5849,110.4196,110.4682,45500.0
2014-11-06 15:20:00,113.63,113.64,113.53,113.62,20600.0,110.4779,110.4876,110.3807,110.4682,20600.0
2014-11-06 15:30:00,113.63,113.71,113.56,113.63,34900.0,110.4779,110.5557,110.4099,110.4779,34900.0
2014-11-06 15:40:00,113.64,113.68,113.58,113.68,43700.0,110.4876,110.5265,110.4293,110.5265,43700.0
2014-11-06 15:50:00,113.67,113.79,113.67,113.76,74600.0,110.5168,110.6335,110.5168,110.6043,74600.0
2014-11-07 09:30:00,113.56,114.8,113.56,114.79,48700.0,110.4099,111.6155,110.4099,111.6057,48700.0
2014-11-07 09:40:00,114.8,114.8,113.56,114.0,26500.0,111.6155,111.6155,110.4099,110.8376,26500.0
2014-11-07 09:50:00,113.9,114.08,113.59,113.78,52600.0,110.7404,110.9154,110.439,110.6238,52600.0
2014-11-07 10:00:00,113.74,113.96,113.56,113.92,64900.0,110.5849,110.7988,110.4099,110.7599,64900.0
2014-11-07 10:10:00,114.03,114.37,113.85,113.87,48900.0,110.8668,111.1974,110.6918,110.7113,48900.0
2014-11-07 10:20:00,113.84,113.88,113.31,113.32,17800.0,110.6821,110.721,110.1668,110.1765,17800.0
2014-11-07 10:30:00,113.27,113.34,112.85,113.28,46100.0,110.1279,110.196,109.7195,110.1376,46100.0
2014-11-07 10:40:00,113.34,113.64,113.2,113.57,15400.0,110.196,110.4876,110.0598,110.4196,15400.0
2014-11-07 10:50:00,113.62,114.11,113.57,114.11,17700.0,110.4682,110.9446,110.4196,110.9446,17700.0
2014-11-07 11:00:00,114.14,114.26,114.04,114.2,11500.0,110.9738,111.0904,110.8765,111.0321,11500.0
2014-11-07 11:10:00,114.24,114.48,114.24,114.48,12000.0,111.071,111.3043,111.071,111.3043,12000.0
2014-11-07 11:20:00,114.46,114.74,114.41,114.69,19800.0,111.2849,111.5571,111.2363,111.5085,19800.0
2014-11-07 11:30:00,114.67,114.95,114.34,114.52,19000.0,111.4891,111.7613,111.1682,111.3432,19000.0
2014-11-07 11:40:00,114.49,114.52,114.3,114.4,14400.0,111.3141,111.3432,111.1293,111.2266,14400.0
2014-11-07 11:50:00,114.44,114.44,114.16,114.22,9500.0,111.2654,111.2654,110.9932,111.0515,9500.0
2014-11-07 12:00:00,114.19,114.22,114.05,114.15,7800.0,111.0224,111.0515,110.8863,110.9835,7800.0
2014-11-07 12:10:00,114.15,114.5,114.14,114.45,21700.0,110.9835,111.3238,110.9738,111.2752,21700.0
2014-11-07 12:20:00,114.45,114.8,114.42,114.66,35100.0,111.2752,111.6155,111.246,111.4793,35100.0
2014-11-07 12:30:00,114.67,114.8,114.62,114.66,7700.0,111.4891,111.6155,111.4404,111.4793,7700.0
2014-11-07 12:40:00,114.64,114.68,114.5,114.65,10800.0,111.4599,111.4988,111.3238,111.4696,10800.0
2014-11-07 12:50:00,114.7,114.71,114.48,114.48,25300.0,111.5182,111.528,111.3043,111.3043,25300.0
2014-11-07 13:00:00,114.47,114.54,114.28,114.29,22900.0,111.2946,111.3627,111.1099,111.1196,22900.0
2014-11-07 13:10:00,114.26,114.31,114.19,114.23,9600.0,111.0904,111.139,111.0224,111.0613,9600.0
2014-11-07 13:20:00,114.23,114.29,114.2,114.23,6500.0,111.0613,111.1196,111.0321,111.0613,6500.0
2014-11-07 13:30:00,114.25,114.53,114.25,114.25,10100.0,111.0807,111.3529,111.0807,111.0807,10100.0
2014-11-07 13:40:00,114.25,114.31,114.15,114.15,24900.0,111.0807,111.139,110.9835,110.9835,24900.0
2014-11-07 13:50:00,114.21,114.22,114.02,114.07,12200.0,111.0418,111.0515,110.8571,110.9057,12200.0
2014-11-07 14:00:00,114.06,114.12,114.02,114.03,7800.0,110.896,110.9543,110.8571,110.8668,7800.0
2014-11-07 14:10:00,114.02,114.04,113.86,113.86,5500.0,110.8571,110.8765,110.7015,110.7015,5500.0
2014-11-07 14:20:00,113.86,113.87,113.52,113.56,10400.0,110.7015,110.7113,110.371,110.4099,10400.0
2014-11-07 14:30:00,113.53,113.53,113.35,113.43,20600.0,110.3807,110.3807,110.2057,110.2835,20600.0
2014-11-07 14:40:00,113.47,113.81,113.44,113.81,13900.0,110.3223,110.6529,110.2932,110.6529,13900.0
2014-11-07 14:50:00,113.81,113.81,113.52,113.65,14000.0,110.6529,110.6529,110.371,110.4974,14000.0
2014-11-07 15:00:00,113.63,113.74,113.58,113.6,28400.0,110.4779,110.5849,110.4293,110.4487,28400.0
2014-11-07 15:10:00,113.6,113.69,113.44,113.5,18800.0,110.4487,110.5362,110.2932,110.3515,18800.0
2014-11-07 15:20:00,113.5,113.51,113.36,113.36,9500.0,110.3515,110.3612,110.2154,110.2154,9500.0
2014-11-07 15:30:00,113.39,113.42,113.23,113.31,36100.0,110.2446,110.2737,110.089,110.1668,36100.0
2014-11-07 15:40:00,113.3,113.44,113.24,113.27,64500.0,110.1571,110.2932,110.0987,110.1279,64500.0
2014-11-07 15:50:00,113.28,113.45,113.17,113.32,114800.0,110.1376,110.3029,110.0307,110.1765,114800.0
2014-11-10 09:30:00,113.71,114.36,113.35,114.13,23300.0,110.5557,111.1877,110.2057,110.964,23300.0
2014-11-10 09:40:00,114.11,114.21,113.68,113.94,14600.0,110.9446,111.0418,110.5265,110.7793,14600.0
2014-11-10 09:50:00,113.99,114.23,113.85,114.12,19500.0,110.8279,111.0613,110.6918,110.9543,19500.0
2014-11-10 10:00:00,114.04,114.46,113.93,114.38,66600.0,110.8765,111.2849,110.7696,111.2071,66600.0
2014-11-10 10:10:00,114.41,114.49,113.87,113.87,37400.0,111.2363,111.3141,110.7113,110.7113,37400.0
2014-11-10 10:20:00,113.91,113.91,113.33,113.57,12400.0,110.7501,110.7501,110.1862,110.4196,12400.0
2014-11-10 10:30:00,113.57,113.89,113.48,113.89,15000.0,110.4196,110.7307,110.3321,110.7307,15000.0
2014-11-10 10:40:00,113.91,114.71,113.87,114.64,29400.0,110.7501,111.528,110.7113,111.4599,29400.0
2014-11-10 10:50:00,114.64,114.94,114.45,114.57,17400.0,111.4599,111.7516,111.2752,111.3918,17400.0
2014-11-10 11:00:00,114.46,114.54,114.26,114.28,27900.0,111.2849,111.3627,111.0904,111.1099,27900.0
2014-11-10 11:10:00,114.28,114.38,114.19,114.2,23200.0,111.1099,111.2071,111.0224,111.0321,23200.0
2014-11-10 11:20:00,114.2,114.27,114.08,114.16,13700.0,111.0321,111.1002,110.9154,110.9932,13700.0
2014-11-10 11:30:00,114.14,114.28,114.08,114.14,14000.0,110.9738,111.1099,110.9154,110.9738,14000.0
2014-11-10 11:40:00,114.26,114.4,114.12,114.4,15900.0,111.0904,111.2266,110.9543,111.2266,15900.0
2014-11-10 11:50:00,114.42,114.46,114.15,114.16,15100.0,111.246,111.2849,110.9835,110.9932,15100.0
2014-11-10 12:00:00,114.24,114.27,113.95,113.97,22700.0,111.071,111.1002,110.789,110.8085,22700.0
2014-11-10 12:10:00,113.98,113.98,113.54,113.54,24600.0,110.8182,110.8182,110.3904,110.3904,24600.0
2014-11-10 12:20:00,113.55,113.57,113.41,113.53,10500.0,110.4001,110.4196,110.264,110.3807,10500.0
2014-11-10 12:30:00,113.66,113.79,113.58,113.61,9500.0,110.5071,110.6335,110.4293,110.4585,9500.0
2014-11-10 12:40:00,113.63,113.8,113.59,113.78,4600.0,110.4779,110.6432,110.439,110.6238,4600.0
2014-11-10 12:50:00,113.8,113.8,113.66,113.76,8300.0,110.6432,110.6432,110.5071,110.6043,8300.0
2014-11-10 13:00:00,113.83,113.93,113.7,113.91,3900.0,110.6724,110.7696,110.546,110.7501,3900.0
2014-11-10 13:10:00,114.0,114.0,113.87,113.99,18000.0,110.8376,110.8376,110.7113,110.8279,18000.0
2014-11-10 13:20:00,114.0,114.05,113.89,113.9,13400.0,110.8376,110.8863,110.7307,110.7404,13400.0
2014-11-10 13:30:00,113.96,113.99,113.85,113.87,6200.0,110.7988,110.8279,110.6918,110.7113,6200.0
2014-11-10 13:40:00,113.85,113.86,113.73,113.77,4900.0,110.6918,110.7015,110.5751,110.614,4900.0
2014-11-10 13:50:00,113.79,113.81,113.5,113.65,11200.0,110.6335,110.6529,110.3515,110.4974,11200.0
2014-11-10 14:00:00,113.6,113.7,113.58,113.7,7500.0,110.4487,110.546,110.4293,110.546,7500.0
2014-11-10 14:10:00,113.73,113.79,113.64,113.65,8100.0,110.5751,110.6335,110.4876,110.4974,8100.0
2014-11-10 14:20:00,113.66,113.78,113.66,113.75,10200.0,110.5071,110.6238,110.5071,110.5946,10200.0
2014-11-10 14:30:00,113.75,113.76,113.59,113.61,21400.0,110.5946,110.6043,110.439,110.4585,21400.0
2014-11-10 14:40:00,113.6,113.61,113.46,113.49,17500.0,110.4487,110.4585,110.3126,110.3418,17500.0
2014-11-10 14:50:00,113.49,113.61,113.36,113.41,23400.0,110.3418,110.4585,110.2154,110.264,23400.0
2014-11-10 15:00:00,113.49,113.52,113.34,113.47,15600.0,110.3418,110.371,110.196,110.3223,15600.0
2014-11-10 15:10:00,113.5,113.62,113.4,113.45,11300.0,110.3515,110.4682,110.2543,110.3029,11300.0
2014-11-10 15:20:00,113.48,113.52,113.46,113.46,14100.0,110.3321,110.371,110.3126,110.3126,14100.0
2014-11-10 15:30:00,113.48,113.48,113.31,113.44,26100.0,110.3321,110.3321,110.1668,110.2932,26100.0
2014-11-10 15:40:00,113.49,113.55,113.42,113.49,29400.0,110.3418,110.4001,110.2737,110.3418,29400.0
2014-11-10 15:50:00,113.49,113.67,113.48,113.65,57800.0,110.3418,110.5168,110.3321,110.4974,57800.0
2014-11-11 09:30:00,114.0,114.3,113.71,113.8,19700.0,110.8376,111.1293,110.5557,110.6432,19700.0
2014-11-11 09:40:00,113.81,114.16,113.61,113.99,17600.0,110.6529,110.9932,110.4585,110.8279,17600.0
2014-11-11 09:50:00,113.99,114.78,113.97,114.56,47400.0,110.8279,111.596,110.8085,111.3821,47400.0
2014-11-11 10:00:00,114.69,115.23,114.45,114.77,41700.0,111.5085,112.0335,111.2752,111.5863,41700.0
2014-11-11 10:10:00,114.77,114.84,114.31,114.44,18800.0,111.5863,111.6543,111.139,111.2654,18800.0
2014-11-11 10:20:00,114.45,114.69,114.3,114.35,21700.0,111.2752,111.5085,111.1293,111.1779,21700.0
2014-11-11 10:30:00,114.39,114.53,113.94,114.0,21100.0,111.2168,111.3529,110.7793,110.8376,21100.0
2014-11-11 10:40:00,113.93,114.04,113.74,113.94,18600.0,110.7696,110.8765,110.5849,110.7793,18600.0
2014-11-11 10:50:00,114.02,114.32,113.74,114.12,36500.0,110.8571,111.1488,110.5849,110.9543,36500.0
2014-11-11 11:00:00,114.12,114.13,113.74,113.77,10600.0,110.9543,110.964,110.5849,110.614,10600.0
2014-11-11 11:10:00,113.74,113.74,113.32,113.34,34700.0,110.5849,110.5849,110.1765,110.196,34700.0
2014-11-11 11:20:00,113.31,113.41,113.17,113.17,16400.0,110.1668,110.264,110.0307,110.0307,16400.0
2014-11-11 11:30:00,113.17,113.2,112.7,112.8,39900.0,110.0307,110.0598,109.5737,109.6709,39900.0
2014-11-11 11:40:00,112.79,113.02,112.76,112.87,25600.0,109.6612,109.8848,109.632,109.739,25600.0
2014-11-11 11:50:00,112.86,113.13,112.86,113.09,16700.0,109.7293,109.9918,109.7293,109.9529,16700.0
2014-11-11 12:00:00,113.05,113.05,112.83,112.89,13200.0,109.914,109.914,109.7001,109.7584,13200.0
2014-11-11 12:10:00,112.88,112.99,112.67,112.75,13300.0,109.7487,109.8557,109.5445,109.6223,13300.0
2014-11-11 12:20:00,112.75,112.94,112.75,112.93,10200.0,109.6223,109.8071,109.6223,109.7973,10200.0
2014-11-11 12:30:00,112.94,113.31,112.94,113.29,15400.0,109.8071,110.1668,109.8071,110.1473,15400.0
2014-11-11 12:40:00,113.32,113.41,113.12,113.19,15700.0,110.1765,110.264,109.9821,110.0501,15700.0
2014-11-11 12:50:00,113.18,113.44,113.18,113.33,5600.0,110.0404,110.2932,110.0404,110.1862,5600.0
2014-11-11 13:00:00,113.31,113.39,113.26,113.33,5500.0,110.1668,110.2446,110.1182,110.1862,5500.0
2014-11-11 13:10:00,113.35,113.37,113.18,113.33,15400.0,110.2057,110.2251,110.0404,110.1862,15400.0
2014-11-11 13:20:00,113.33,113.54,113.31,113.52,9700.0,110.1862,110.3904,110.1668,110.371,9700.0
2014-11-11 13:30:00,113.49,113.6,113.41,113.57,6200.0,110.3418,110.4487,110.264,110.4196,6200.0
2014-11-11 13:40:00,113.53,113.71,113.45,113.52,6200.0,110.3807,110.5557,110.3029,110.371,6200.0
2014-11-11 13:50:00,113.46,113.49,113.36,113.36,8800.0,110.3126,110.3418,110.2154,110.2154,8800.0
2014-11-11 14:00:00,113.36,113.61,113.36,113.56,10600.0,110.2154,110.4585,110.2154,110.4099,10600.0
2014-11-11 14:10:00,113.55,113.62,113.46,113.5,6500.0,110.4001,110.4682,110.3126,110.3515,6500.0
2014-11-11 14:20:00,113.54,113.57,113.46,113.53,3500.0,110.3904,110.4196,110.3126,110.3807,3500.0
2014-11-11 14:30:00,113.51,113.58,113.3,113.46,17700.0,110.3612,110.4293,110.1571,110.3126,17700.0
2014-11-11 14:40:00,113.46,113.76,113.46,113.72,6300.0,110.3126,110.6043,110.3126,110.5654,6300.0
2014-11-11 14:50:00,113.68,113.71,113.58,113.68,5800.0,110.5265,110.5557,110.4293,110.5265,5800.0
2014-11-11 15:00:00,113.66,113.66,113.49,113.49,16500.0,110.5071,110.5071,110.3418,110.3418,16500.0
2014-11-11 15:10:00,113.56,113.66,113.45,113.6,13300.0,110.4099,110.5071,110.3029,110.4487,13300.0
2014-11-11 15:20:00,113.61,113.64,113.42,113.51,9600.0,110.4585,110.4876,110.2737,110.3612,9600.0
2014-11-11 15:30:00,113.52,113.86,113.5,113.82,24100.0,110.371,110.7015,110.3515,110.6626,24100.0
2014-11-11 15:40:00,113.82,114.0,113.8,113.94,26000.0,110.6626,110.8376,110.6432,110.7793,26000.0
2014-11-11 15:50:00,113.95,113.99,113.8,113.96,46200.0,110.789,110.8279,110.6432,110.7988,46200.0
2014-11-12 09:30:00,113.32,113.74,113.13,113.52,30700.0,110.1765,110.5849,109.9918,110.371,30700.0
2014-11-12 09:40:00,113.66,114.18,113.66,114.18,6700.0,110.5071,111.0127,110.5071,111.0127,6700.0
2014-11-12 09:50:00,114.22,114.24,113.55,113.56,16400.0,111.0515,111.071,110.4001,110.4099,16400.0
2014-11-12 10:00:00,113.66,114.15,113.64,113.89,30000.0,110.5071,110.9835,110.4876,110.7307,30000.0
2014-11-12 10:10:00,113.84,114.01,113.44,113.55,34700.0,110.6821,110.8474,110.2932,110.4001,34700.0
2014-11-12 10:20:00,113.66,113.81,113.44,113.52,19500.0,110.5071,110.6529,110.2932,110.371,19500.0
2014-11-12 10:30:00,113.5,113.53,113.24,113.48,39600.0,110.3515,110.3807,110.0987,110.3321,39600.0
2014-11-12 10:40:00,113.5,113.66,113.29,113.4,17000.0,110.3515,110.5071,110.1473,110.2543,17000.0
2014-11-12 10:50:00,113.38,113.4,113.01,113.09,25400.0,110.2348,110.2543,109.8751,109.9529,25400.0
2014-11-12 11:00:00,113.13,113.35,112.94,113.34,12500.0,109.9918,110.2057,109.8071,110.196,12500.0
2014-11-12 11:10:00,113.33,113.39,113.16,113.21,9400.0,110.1862,110.2446,110.0209,110.0696,9400.0
2014-11-12 11:20:00,113.28,113.82,113.28,113.78,14900.0,110.1376,110.6626,110.1376,110.6238,14900.0
2014-11-12 11:30:00,113.72,113.93,113.68,113.87,7900.0,110.5654,110.7696,110.5265,110.7113,7900.0
2014-11-12 11:40:00,113.88,113.92,113.76,113.88,15400.0,110.721,110.7599,110.6043,110.721,15400.0
2014-11-12 11:50:00,113.88,114.11,113.82,113.97,10600.0,110.721,110.9446,110.6626,110.8085,10600.0
2014-11-12 12:00:00,114.01,114.05,113.82,113.96,7800.0,110.8474,110.8863,110.6626,110.7988,7800.0
2014-11-12 12:10:00,113.9,113.9,113.76,113.83,5000.0,110.7404,110.7404,110.6043,110.6724,5000.0
2014-11-12 12:20:00,113.88,113.9,113.77,113.9,24200.0,110.721,110.7404,110.614,110.7404,24200.0
2014-11-12 12:30:00,113.82,113.96,113.79,113.85,19300.0,110.6626,110.7988,110.6335,110.6918,19300.0
2014-11-12 12:40:00,113.84,114.07,113.84,114.0,28600.0,110.6821,110.9057,110.6821,110.8376,28600.0
2014-11-12 12:50:00,114.0,114.1,113.96,114.04,4800.0,110.8376,110.9349,110.7988,110.8765,4800.0
2014-11-12 13:00:00,114.1,114.1,113.97,114.0,14000.0,110.9349,110.9349,110.8085,110.8376,14000.0
2014-11-12 13:10:00,114.0,114.07,114.0,114.02,11800.0,110.8376,110.9057,110.8376,110.8571,11800.0
2014-11-12 13:20:00,114.02,114.29,114.0,114.29,8700.0,110.8571,111.1196,110.8376,111.1196,8700.0
2014-11-12 13:30:00,114.28,114.37,114.19,114.24,7600.0,111.1099,111.1974,111.0224,111.071,7600.0
2014-11-12 13:40:00,114.27,114.46,114.27,114.43,7100.0,111.1002,111.2849,111.1002,111.2557,7100.0
2014-11-12 13:50:00,114.37,114.49,114.29,114.45,12800.0,111.1974,111.3141,111.1196,111.2752,12800.0
2014-11-12 14:00:00,114.51,114.83,114.44,114.8,23200.0,111.3335,111.6446,111.2654,111.6155,23200.0
2014-11-12 14:10:00,114.82,114.93,114.8,114.89,22000.0,111.6349,111.7418,111.6155,111.703,22000.0
2014-11-12 14:20:00,114.88,115.08,114.78,114.97,21200.0,111.6932,111.8877,111.596,111.7807,21200.0
2014-11-12 14:30:00,114.94,114.99,114.83,114.88,12300.0,111.7516,111.8002,111.6446,111.6932,12300.0
2014-11-12 14:40:00,114.89,114.89,114.52,114.52,15700.0,111.703,111.703,111.3432,111.3432,15700.0
2014-11-12 14:50:00,114.53,114.53,114.37,114.48,12500.0,111.3529,111.3529,111.1974,111.3043,12500.0
2014-11-12 15:00:00,114.46,114.83,114.32,114.83,20100.0,111.2849,111.6446,111.1488,111.6446,20100.0
2014-11-12 15:10:00,114.76,114.86,114.68,114.83,30300.0,111.5766,111.6738,111.4988,111.6446,30300.0
2014-11-12 15:20:00,114.8,114.84,114.57,114.64,21700.0,111.6155,111.6543,111.3918,111.4599,21700.0
2014-11-12 15:30:00,114.63,114.71,114.55,114.59,28300.0,111.4502,111.528,111.3724,111.4113,28300.0
2014-11-12 15:40:00,114.65,114.72,114.58,114.58,34000.0,111.4696,111.5377,111.4016,111.4016,34000.0
2014-11-12 15:50:00,114.61,114.71,114.34,114.38,84900.0,111.4307,111.528,111.1682,111.2071,84900.0
2014-11-13 09:30:00,114.03,114.71,113.91,114.46,19800.0,110.8668,111.528,110.7501,111.2849,19800.0
2014-11-13 09:40:00,114.47,114.63,114.09,114.29,11300.0,111.2946,111.4502,110.9252,111.1196,11300.0
2014-11-13 09:50:00,114.37,114.53,114.1,114.22,23900.0,111.1974,111.3529,110.9349,111.0515,23900.0
2014-11-13 10:00:00,114.31,114.33,113.78,114.12,26500.0,111.139,111.1585,110.6238,110.9543,26500.0
2014-11-13 10:10:00,114.19,114.53,114.06,114.41,15900.0,111.0224,111.3529,110.896,111.2363,15900.0
2014-11-13 10:20:00,114.36,114.44,114.16,114.16,12500.0,111.1877,111.2654,110.9932,110.9932,12500.0
2014-11-13 10:30:00,114.24,114.39,113.88,113.95,13600.0,111.071,111.2168,110.721,110.789,13600.0
2014-11-13 10:40:00,113.95,114.2,113.9,114.2,16600.0,110.789,111.0321,110.7404,111.0321,16600.0
2014-11-13 10:50:00,114.22,114.38,113.97,114.0,28200.0,111.0515,111.2071,110.8085,110.8376,28200.0
2014-11-13 11:00:00,114.0,114.07,113.58,113.69,47200.0,110.8376,110.9057,110.4293,110.5362,47200.0
2014-11-13 11:10:00,113.72,114.0,113.56,113.95,49300.0,110.5654,110.8376,110.4099,110.789,49300.0
2014-11-13 11:20:00,113.92,113.99,113.72,113.75,43400.0,110.7599,110.8279,110.5654,110.5946,43400.0
2014-11-13 11:30:00,113.74,113.74,112.93,113.02,32900.0,110.5849,110.5849,109.7973,109.8848,32900.0
2014-11-13 11:40:00,112.98,113.24,112.85,113.15,44700.0,109.8459,110.0987,109.7195,110.0112,44700.0
2014-11-13 11:50:00,113.16,113.28,113.06,113.23,20000.0,110.0209,110.1376,109.9237,110.089,20000.0
2014-11-13 12:00:00,113.27,113.45,113.09,113.43,23800.0,110.1279,110.3029,109.9529,110.2835,23800.0
2014-11-13 12:10:00,113.45,113.63,113.35,113.63,14900.0,110.3029,110.4779,110.2057,110.4779,14900.0
2014-11-13 12:20:00,113.57,113.57,113.31,113.47,17000.0,110.4196,110.4196,110.1668,110.3223,17000.0
2014-11-13 12:30:00,113.4,113.62,113.3,113.47,18800.0,110.2543,110.4682,110.1571,110.3223,18800.0
2014-11-13 12:40:00,113.43,113.45,113.15,113.43,12200.0,110.2835,110.3029,110.0112,110.2835,12200.0
2014-11-13 12:50:00,113.44,113.6,113.43,113.44,11600.0,110.2932,110.4487,110.2835,110.2932,11600.0
2014-11-13 13:00:00,113.4,113.62,113.24,113.27,21900.0,110.2543,110.4682,110.0987,110.1279,21900.0
2014-11-13 13:10:00,113.27,113.35,113.18,113.25,18700.0,110.1279,110.2057,110.0404,110.1085,18700.0
2014-11-13 13:20:00,113.11,113.13,112.69,112.98,27900.0,109.9723,109.9918,109.564,109.8459,27900.0
2014-11-13 13:30:00,113.01,113.03,112.62,112.91,35200.0,109.8751,109.8946,109.4959,109.7779,35200.0
2014-11-13 13:40:00,112.89,113.23,112.79,113.23,12400.0,109.7584,110.089,109.6612,110.089,12400.0
2014-11-13 13:50:00,113.25,113.42,113.19,113.32,10800.0,110.1085,110.2737,110.0501,110.1765,10800.0
2014-11-13 14:00:00,113.34,113.45,113.25,113.3,16800.0,110.196,110.3029,110.1085,110.1571,16800.0
2014-11-13 14:10:00,113.29,113.29,112.76,112.92,29800.0,110.1473,110.1473,109.632,109.7876,29800.0
2014-11-13 14:20:00,112.85,112.96,112.69,112.83,25200.0,109.7195,109.8265,109.564,109.7001,25200.0
2014-11-13 14:30:00,112.88,113.0,112.83,112.87,10400.0,109.7487,109.8654,109.7001,109.739,10400.0
2014-11-13 14:40:00,112.89,113.14,112.73,113.11,13400.0,109.7584,110.0015,109.6029,109.9723,13400.0
2014-11-13 14:50:00,113.14,113.14,112.83,112.89,9700.0,110.0015,110.0015,109.7001,109.7584,9700.0
2014-11-13 15:00:00,112.89,113.23,112.79,113.2,16600.0,109.7584,110.089,109.6612,110.0598,16600.0
2014-11-13 15:10:00,113.2,113.26,113.09,113.13,17800.0,110.0598,110.1182,109.9529,109.9918,17800.0
2014-11-13 15:20:00,113.15,113.24,112.95,113.01,20900.0,110.0112,110.0987,109.8168,109.8751,20900.0
2014-11-13 15:30:00,113.01,113.57,112.92,113.49,26100.0,109.8751,110.4196,109.7876,110.3418,26100.0
2014-11-13 15:40:00,113.48,113.72,113.43,113.57,36300.0,110.3321,110.5654,110.2835,110.4196,36300.0
2014-11-13 15:50:00,113.61,113.7,113.38,113.54,62600.0,110.4585,110.546,110.2348,110.3904,62600.0
2014-11-14 09:30:00,113.31,114.18,113.09,114.05,28000.0,110.1668,111.0127,109.9529,110.8863,28000.0
2014-11-14 09:40:00,113.97,114.15,113.3,113.6,43300.0,110.8085,110.9835,110.1571,110.4487,43300.0
2014-11-14 09:50:00,113.58,114.15,113.57,114.09,13800.0,110.4293,110.9835,110.4196,110.9252,13800.0
2014-11-14 10:00:00,114.04,114.98,114.03,114.7,34800.0,110.8765,111.7905,110.8668,111.5182,34800.0
2014-11-14 10:10:00,114.78,114.89,114.19,114.47,33300.0,111.596,111.703,111.0224,111.2946,33300.0
2014-11-14 10:20:00,114.47,114.67,114.27,114.33,14000.0,111.2946,111.4891,111.1002,111.1585,14000.0
2014-11-14 10:30:00,114.36,114.52,114.06,114.2,9700.0,111.1877,111.3432,110.896,111.0321,9700.0
2014-11-14 10:40:00,114.19,114.34,114.14,114.2,24400.0,111.0224,111.1682,110.9738,111.0321,24400.0
2014-11-14 10:50:00,114.25,114.42,114.21,114.34,6900.0,111.0807,111.246,111.0418,111.1682,6900.0
2014-11-14 11:00:00,114.37,114.58,114.34,114.52,6500.0,111.1974,111.4016,111.1682,111.3432,6500.0
2014-11-14 11:10:00,114.5,114.5,114.28,114.39,13800.0,111.3238,111.3238,111.1099,111.2168,13800.0
2014-11-14 11:20:00,114.39,114.46,114.07,114.07,15000.0,111.2168,111.2849,110.9057,110.9057,15000.0
2014-11-14 11:30:00,114.06,114.18,113.9,113.97,10800.0,110.896,111.0127,110.7404,110.8085,10800.0
2014-11-14 11:40:00,113.97,114.0,113.84,113.9,7600.0,110.8085,110.8376,110.6821,110.7404,7600.0
2014-11-14 11:50:00,113.9,114.23,113.88,114.19,15900.0,110.7404,111.0613,110.721,111.0224,15900.0
2014-11-14 12:00:00,114.2,114.53,114.19,114.51,18300.0,111.0321,111.3529,111.0224,111.3335,18300.0
2014-11-14 12:10:00,114.52,114.64,114.4,114.49,26000.0,111.3432,111.4599,111.2266,111.3141,26000.0
2014-11-14 12:20:00,114.43,114.55,114.41,114.53,15700.0,111.2557,111.3724,111.2363,111.3529,15700.0
2014-11-14 12:30:00,114.53,114.77,114.53,114.76,19800.0,111.3529,111.5863,111.3529,111.5766,19800.0
2014-11-14 12:40:00,114.75,114.91,114.69,114.88,18200.0,111.5668,111.7224,111.5085,111.6932,18200.0
2014-11-14 12:50:00,114.89,114.89,114.74,114.84,16000.0,111.703,111.703,111.5571,111.6543,16000.0
2014-11-14 13:00:00,114.83,114.98,114.76,114.98,20000.0,111.6446,111.7905,111.5766,111.7905,20000.0
2014-11-14 13:10:00,114.98,114.99,114.9,114.98,17300.0,111.7905,111.8002,111.7127,111.7905,17300.0
2014-11-14 13:20:00,114.97,115.04,114.87,115.02,23300.0,111.7807,111.8488,111.6835,111.8294,23300.0
2014-11-14 13:30:00,115.04,115.26,115.02,115.04,27200.0,111.8488,112.0627,111.8294,111.8488,27200.0
2014-11-14 13:40:00,115.03,115.05,114.9,115.02,14600.0,111.8391,111.8585,111.7127,111.8294,14600.0
2014-11-14 13:50:00,115.0,115.1,114.98,114.98,12300.0,111.8099,111.9071,111.7905,111.7905,12300.0
2014-11-14 14:00:00,114.99,115.04,114.83,114.95,14100.0,111.8002,111.8488,111.6446,111.7613,14100.0
2014-11-14 14:10:00,114.97,115.11,114.92,115.05,16400.0,111.7807,111.9169,111.7321,111.8585,16400.0
2014-11-14 14:20:00,115.04,115.14,114.92,115.08,17600.0,111.8488,111.946,111.7321,111.8877,17600.0
2014-11-14 14:30:00,115.06,115.11,114.8,114.88,25500.0,111.8682,111.9169,111.6155,111.6932,25500.0
2014-11-14 14:40:00,114.89,115.05,114.89,114.93,14100.0,111.703,111.8585,111.703,111.7418,14100.0
2014-11-14 14:50:00,114.93,115.0,114.84,114.97,24800.0,111.7418,111.8099,111.6543,111.7807,24800.0
2014-11-14 15:00:00,114.95,115.21,114.92,115.11,13800.0,111.7613,112.0141,111.7321,111.9169,13800.0
2014-11-14 15:10:00,115.13,115.16,114.99,115.02,19600.0,111.9363,111.9655,111.8002,111.8294,19600.0
2014-11-14 15:20:00,115.01,115.05,114.93,115.05,24900.0,111.8196,111.8585,111.7418,111.8585,24900.0
2014-11-14 15:30:00,115.05,115.22,115.05,115.09,27800.0,111.8585,112.0238,111.8585,111.8974,27800.0
2014-11-14 15:40:00,115.09,115.18,115.0,115.02,40600.0,111.8974,111.9849,111.8099,111.8294,40600.0
2014-11-14 15:50:00,115.02,115.17,115.0,115.15,62100.0,111.8294,111.9752,111.8099,111.9557,62100.0
2014-11-17 09:30:00,114.32,114.67,113.2,114.13,56300.0,111.1488,111.4891,110.0598,110.964,56300.0
2014-11-17 09:40:00,113.94,114.45,113.88,114.16,16100.0,110.7793,111.2752,110.721,110.9932,16100.0
2014-11-17 09:50:00,114.12,114.26,113.79,114.06,13900.0,110.9543,111.0904,110.6335,110.896,13900.0
2014-11-17 10:00:00,114.16,114.36,113.73,113.85,12500.0,110.9932,111.1877,110.5751,110.6918,12500.0
2014-11-17 10:10:00,113.85,114.11,113.53,114.05,29900.0,110.6918,110.9446,110.3807,110.8863,29900.0
2014-11-17 10:20:00,114.06,114.3,113.74,114.11,22700.0,110.896,111.1293,110.5849,110.9446,22700.0
2014-11-17 10:30:00,114.11,114.11,113.66,113.73,10600.0,110.9446,110.9446,110.5071,110.5751,10600.0
2014-11-17 10:40:00,113.69,113.72,113.35,113.53,12800.0,110.5362,110.5654,110.2057,110.3807,12800.0
2014-11-17 10:50:00,113.47,113.57,113.34,113.5,13200.0,110.3223,110.4196,110.196,110.3515,13200.0
2014-11-17 11:00:00,113.52,113.55,113.05,113.06,17300.0,110.371,110.4001,109.914,109.9237,17300.0
2014-11-17 11:10:00,113.05,113.36,112.77,113.36,29500.0,109.914,110.2154,109.6418,110.2154,29500.0
2014-11-17 11:20:00,113.36,113.39,112.86,112.91,12200.0,110.2154,110.2446,109.7293,109.7779,12200.0
2014-11-17 11:30:00,112.88,113.01,112.73,112.9,21100.0,109.7487,109.8751,109.6029,109.7682,21100.0
2014-11-17 11:40:00,112.88,112.93,112.61,112.68,38500.0,109.7487,109.7973,109.4862,109.5543,38500.0
2014-11-17 11:50:00,112.65,112.88,112.29,112.82,30900.0,109.5251,109.7487,109.1751,109.6904,30900.0
2014-11-17 12:00:00,112.81,112.92,112.5,112.67,16500.0,109.6807,109.7876,109.3793,109.5445,16500.0
2014-11-17 12:10:00,112.65,113.22,112.6,113.11,16400.0,109.5251,110.0793,109.4765,109.9723,16400.0
2014-11-17 12:20:00,113.1,113.49,113.1,113.38,17700.0,109.9626,110.3418,109.9626,110.2348,17700.0
2014-11-17 12:30:00,113.4,113.46,113.19,113.26,20000.0,110.2543,110.3126,110.0501,110.1182,20000.0
2014-11-17 12:40:00,113.25,113.51,113.25,113.47,11400.0,110.1085,110.3612,110.1085,110.3223,11400.0
2014-11-17 12:50:00,113.45,113.45,113.07,113.12,14200.0,110.3029,110.3029,109.9334,109.9821,14200.0
2014-11-17 13:00:00,113.15,113.16,112.93,113.12,13500.0,110.0112,110.0209,109.7973,109.9821,13500.0
2014-11-17 13:10:00,113.15,113.38,113.09,113.27,8400.0,110.0112,110.2348,109.9529,110.1279,8400.0
2014-11-17 13:20:00,113.26,113.64,113.24,113.58,8600.0,110.1182,110.4876,110.0987,110.4293,8600.0
2014-11-17 13:30:00,113.61,113.65,113.43,113.5,26100.0,110.4585,110.4974,110.2835,110.3515,26100.0
2014-11-17 13:40:00,113.48,113.52,113.15,113.15,8000.0,110.3321,110.371,110.0112,110.0112,8000.0
2014-11-17 13:50:00,113.16,113.41,113.12,113.41,17600.0,110.0209,110.264,109.9821,110.264,17600.0
2014-11-17 14:00:00,113.4,113.7,113.39,113.59,19700.0,110.2543,110.546,110.2446,110.439,19700.0
2014-11-17 14:10:00,113.55,113.78,113.55,113.62,8000.0,110.4001,110.6238,110.4001,110.4682,8000.0
2014-11-17 14:20:00,113.57,113.61,113.4,113.5,10800.0,110.4196,110.4585,110.2543,110.3515,10800.0
2014-11-17 14:30:00,113.49,113.65,113.49,113.59,14100.0,110.3418,110.4974,110.3418,110.439,14100.0
2014-11-17 14:40:00,113.59,113.63,113.47,113.47,15100.0,110.439,110.4779,110.3223,110.3223,15100.0
2014-11-17 14:50:00,113.42,113.43,113.18,113.19,24900.0,110.2737,110.2835,110.0404,110.0501,24900.0
2014-11-17 15:00:00,113.2,113.26,112.94,113.1,35200.0,110.0598,110.1182,109.8071,109.9626,35200.0
2014-11-17 15:10:00,113.14,113.15,113.0,113.05,17700.0,110.0015,110.0112,109.8654,109.914,17700.0
2014-11-17 15:20:00,113.06,113.22,113.04,113.17,16800.0,109.9237,110.0793,109.9043,110.0307,16800.0
2014-11-17 15:30:00,113.18,113.33,113.12,113.28,34100.0,110.0404,110.1862,109.9821,110.1376,34100.0
2014-11-17 15:40:00,113.28,113.37,113.2,113.21,43500.0,110.1376,110.2251,110.0598,110.0696,43500.0
2014-11-17 15:50:00,113.22,113.25,112.9,112.96,116900.0,110.0793,110.1085,109.7682,109.8265,116900.0
2014-11-18 09:30:00,113.17,114.08,112.57,113.7,33200.0,110.0307,110.9154,109.4473,110.546,33200.0
2014-11-18 09:40:00,113.56,114.24,113.48,113.98,28600.0,110.4099,111.071,110.3321,110.8182,28600.0
2014-11-18 09:50:00,114.1,114.2,113.64,113.65,26800.0,110.9349,111.0321,110.4876,110.4974,26800.0
2014-11-18 10:00:00,113.82,114.02,113.71,113.9,36500.0,110.6626,110.8571,110.5557,110.7404,36500.0
2014-11-18 10:10:00,113.9,114.0,113.75,113.79,27000.0,110.7404,110.8376,110.5946,110.6335,27000.0
2014-11-18 10:20:00,113.82,113.87,113.37,113.45,14400.0,110.6626,110.7113,110.2251,110.3029,14400.0
2014-11-18 10:30:00,113.41,113.61,113.25,113.26,28400.0,110.264,110.4585,110.1085,110.1182,28400.0
2014-11-18 10:40:00,113.27,113.93,113.27,113.93,27800.0,110.1279,110.7696,110.1279,110.7696,27800.0
2014-11-18 10:50:00,113.84,113.91,113.53,113.89,18300.0,110.6821,110.7501,110.3807,110.7307,18300.0
2014-11-18 11:00:00,113.89,113.92,113.64,113.85,12400.0,110.7307,110.7599,110.4876,110.6918,12400.0
2014-11-18 11:10:00,113.87,113.92,113.75,113.75,13100.0,110.7113,110.7599,110.5946,110.5946,13100.0
2014-11-18 11:20:00,113.77,113.81,113.65,113.76,17400.0,110.614,110.6529,110.4974,110.6043,17400.0
2014-11-18 11:30:00,113.75,114.05,113.68,114.05,14500.0,110.5946,110.8863,110.5265,110.8863,14500.0
2014-11-18 11:40:00,114.04,114.27,114.04,114.27,21100.0,110.8765,111.1002,110.8765,111.1002,21100.0
2014-11-18 11:50:00,114.28,114.34,114.18,114.27,10400.0,111.1099,111.1682,111.0127,111.1002,10400.0
2014-11-18 12:00:00,114.22,114.23,114.12,114.23,10200.0,111.0515,111.0613,110.9543,111.0613,10200.0
2014-11-18 12:10:00,114.25,114.34,114.18,114.29,12000.0,111.0807,111.1682,111.0127,111.1196,12000.0
2014-11-18 12:20:00,114.26,114.26,114.06,114.06,8100.0,111.0904,111.0904,110.896,110.896,8100.0
2014-11-18 12:30:00,114.07,114.27,114.07,114.13,7800.0,110.9057,111.1002,110.9057,110.964,7800.0
2014-11-18 12:40:00,114.15,114.35,114.15,114.21,7400.0,110.9835,111.1779,110.9835,111.0418,7400.0
2014-11-18 12:50:00,114.26,114.39,114.24,114.37,14000.0,111.0904,111.2168,111.071,111.1974,14000.0
2014-11-18 13:00:00,114.37,114.38,114.29,114.34,13200.0,111.1974,111.2071,111.1196,111.1682,13200.0
2014-11-18 13:10:00,114.38,114.38,114.28,114.32,12900.0,111.2071,111.2071,111.1099,111.1488,12900.0
2014-11-18 13:20:00,114.33,114.6,114.33,114.53,10100.0,111.1585,111.421,111.1585,111.3529,10100.0
2014-11-18 13:30:00,114.57,114.57,114.43,114.44,4500.0,111.3918,111.3918,111.2557,111.2654,4500.0
2014-11-18 13:40:00,114.47,114.58,114.47,114.47,4500.0,111.2946,111.4016,111.2946,111.2946,4500.0
2014-11-18 13:50:00,114.46,114.6,114.46,114.52,7300.0,111.2849,111.421,111.2849,111.3432,7300.0
2014-11-18 14:00:00,114.53,114.58,114.5,114.51,20200.0,111.3529,111.4016,111.3238,111.3335,20200.0
2014-11-18 14:10:00,114.55,114.6,114.49,114.51,7300.0,111.3724,111.421,111.3141,111.3335,7300.0
2014-11-18 14:20:00,114.51,114.55,114.37,114.37,10800.0,111.3335,111.3724,111.1974,111.1974,10800.0
2014-11-18 14:30:00,114.38,114.54,114.3,114.5,6000.0,111.2071,111.3627,111.1293,111.3238,6000.0
2014-11-18 14:40:00,114.43,114.46,114.3,114.35,7200.0,111.2557,111.2849,111.1293,111.1779,7200.0
2014-11-18 14:50:00,114.33,114.38,114.26,114.3,18900.0,111.1585,111.2071,111.0904,111.1293,18900.0
2014-11-18 15:00:00,114.33,114.46,114.28,114.42,6000.0,111.1585,111.2849,111.1099,111.246,6000.0
2014-11-18 15:10:00,114.45,114.45,114.22,114.25,15800.0,111.2752,111.2752,111.0515,111.0807,15800.0
2014-11-18 15:20:00,114.23,114.31,114.22,114.27,13100.0,111.0613,111.139,111.0515,111.1002,13100.0
2014-11-18 15:30:00,114.27,114.29,114.18,114.25,18400.0,111.1002,111.1196,111.0127,111.0807,18400.0
2014-11-18 15:40:00,114.22,114.39,114.13,114.16,37000.0,111.0515,111.2168,110.964,110.9932,37000.0
2014-11-18 15:50:00,114.15,114.18,114.03,114.13,42400.0,110.9835,111.0127,110.8668,110.964,42400.0
2014-11-19 09:30:00,113.77,114.43,112.5,113.1,43400.0,110.614,111.2557,109.3793,109.9626,43400.0
2014-11-19 09:40:00,113.09,113.55,112.81,113.39,26700.0,109.9529,110.4001,109.6807,110.2446,26700.0
2014-11-19 09:50:00,113.29,113.36,112.97,113.04,12600.0,110.1473,110.2154,109.8362,109.9043,12600.0
2014-11-19 10:00:00,113.02,113.25,112.76,113.03,14900.0,109.8848,110.1085,109.632,109.8946,14900.0
2014-11-19 10:10:00,113.03,113.3,112.85,113.23,20400.0,109.8946,110.1571,109.7195,110.089,20400.0
2014-11-19 10:20:00,113.23,113.23,112.68,112.8,15100.0,110.089,110.089,109.5543,109.6709,15100.0
2014-11-19 10:30:00,112.82,113.14,112.81,112.83,8200.0,109.6904,110.0015,109.6807,109.7001,8200.0
2014-11-19 10:40:00,112.81,112.98,112.64,112.79,9300.0,109.6807,109.8459,109.5154,109.6612,9300.0
2014-11-19 10:50:00,112.79,113.18,112.71,112.84,19200.0,109.6612,110.0404,109.5834,109.7098,19200.0
2014-11-19 11:00:00,112.94,113.19,112.74,113.07,16000.0,109.8071,110.0501,109.6126,109.9334,16000.0
2014-11-19 11:10:00,113.11,113.26,113.05,113.25,9200.0,109.9723,110.1182,109.914,110.1085,9200.0
2014-11-19 11:20:00,113.25,113.33,113.12,113.2,9000.0,110.1085,110.1862,109.9821,110.0598,9000.0
2014-11-19 11:30:00,113.23,113.33,113.19,113.24,7300.0,110.089,110.1862,110.0501,110.0987,7300.0
2014-11-19 11:40:00,113.29,113.81,113.24,113.68,12100.0,110.1473,110.6529,110.0987,110.5265,12100.0
2014-11-19 11:50:00,113.74,113.75,113.56,113.62,6300.0,110.5849,110.5946,110.4099,110.4682,6300.0
2014-11-19 12:00:00,113.69,113.94,113.64,113.94,10900.0,110.5362,110.7793,110.4876,110.7793,10900.0
2014-11-19 12:10:00,114.0,114.1,113.85,114.1,10100.0,110.8376,110.9349,110.6918,110.9349,10100.0
2014-11-19 12:20:00,114.07,114.07,113.83,113.93,23600.0,110.9057,110.9057,110.6724,110.7696,23600.0
2014-11-19 12:30:00,113.9,114.06,113.79,113.85,13800.0,110.7404,110.896,110.6335,110.6918,13800.0
2014-11-19 12:40:00,113.82,113.98,113.78,113.87,6600.0,110.6626,110.8182,110.6238,110.7113,6600.0
2014-11-19 12:50:00,113.94,114.06,113.78,114.06,27700.0,110.7793,110.896,110.6238,110.896,27700.0
2014-11-19 13:00:00,114.07,114.09,113.92,113.92,7100.0,110.9057,110.9252,110.7599,110.7599,7100.0
2014-11-19 13:10:00,114.0,114.07,113.77,113.82,22700.0,110.8376,110.9057,110.614,110.6626,22700.0
2014-11-19 13:20:00,113.86,114.09,113.8,113.87,5900.0,110.7015,110.9252,110.6432,110.7113,5900.0
2014-11-19 13:30:00,113.85,114.04,113.81,114.04,4800.0,110.6918,110.8765,110.6529,110.8765,4800.0
2014-11-19 13:40:00,114.0,114.17,114.0,114.03,8200.0,110.8376,111.0029,110.8376,110.8668,8200.0
2014-11-19 13:50:00,114.01,114.25,114.0,114.12,12500.0,110.8474,111.0807,110.8376,110.9543,12500.0
2014-11-19 14:00:00,114.1,114.43,113.86,114.18,13000.0,110.9349,111.2557,110.7015,111.0127,13000.0
2014-11-19 14:10:00,114.17,114.41,114.14,114.37,6900.0,111.0029,111.2363,110.9738,111.1974,6900.0
2014-11-19 14:20:00,114.37,114.37,113.72,113.87,16100.0,111.1974,111.1974,110.5654,110.7113,16100.0
2014-11-19 14:30:00,113.89,114.06,113.75,114.04,13300.0,110.7307,110.896,110.5946,110.8765,13300.0
2014-11-19 14:40:00,113.98,114.09,113.74,113.93,14700.0,110.8182,110.9252,110.5849,110.7696,14700.0
2014-11-19 14:50:00,113.9,114.2,113.87,114.14,14300.0,110.7404,111.0321,110.7113,110.9738,14300.0
2014-11-19 15:00:00,114.11,114.19,114.0,114.03,9700.0,110.9446,111.0224,110.8376,110.8668,9700.0
2014-11-19 15:10:00,114.03,114.37,113.99,114.32,13000.0,110.8668,111.1974,110.8279,111.1488,13000.0
2014-11-19 15:20:00,114.37,114.5,114.27,114.28,14300.0,111.1974,111.3238,111.1002,111.1099,14300.0
2014-11-19 15:30:00,114.31,114.35,114.14,114.15,13900.0,111.139,111.1779,110.9738,110.9835,13900.0
2014-11-19 15:40:00,114.12,114.35,114.03,114.27,34600.0,110.9543,111.1779,110.8668,111.1002,34600.0
2014-11-19 15:50:00,114.29,114.4,114.14,114.29,63300.0,111.1196,111.2266,110.9738,111.1196,63300.0
2014-11-20 09:30:00,113.63,113.63,113.03,113.23,30000.0,110.4779,110.4779,109.8946,110.089,30000.0
2014-11-20 09:40:00,113.25,113.55,112.9,113.39,33200.0,110.1085,110.4001,109.7682,110.2446,33200.0
2014-11-20 09:50:00,113.27,113.95,113.27,113.94,24600.0,110.1279,110.789,110.1279,110.7793,24600.0
2014-11-20 10:00:00,113.94,114.36,113.93,114.2,17200.0,110.7793,111.1877,110.7696,111.0321,17200.0
2014-11-20 10:10:00,114.23,114.34,113.98,114.05,16000.0,111.0613,111.1682,110.8182,110.8863,16000.0
2014-11-20 10:20:00,114.14,114.41,114.06,114.22,18400.0,110.9738,111.2363,110.896,111.0515,18400.0
2014-11-20 10:30:00,114.29,114.84,114.29,114.66,26800.0,111.1196,111.6543,111.1196,111.4793,26800.0
2014-11-20 10:40:00,114.56,114.65,114.35,114.35,7500.0,111.3821,111.4696,111.1779,111.1779,7500.0
2014-11-20 10:50:00,114.41,114.49,114.3,114.4,6100.0,111.2363,111.3141,111.1293,111.2266,6100.0
2014-11-20 11:00:00,114.34,114.61,114.34,114.44,6800.0,111.1682,111.4307,111.1682,111.2654,6800.0
2014-11-20 11:10:00,114.52,114.61,114.44,114.57,7900.0,111.3432,111.4307,111.2654,111.3918,7900.0
2014-11-20 11:20:00,114.56,114.59,114.39,114.47,10900.0,111.3821,111.4113,111.2168,111.2946,10900.0
2014-11-20 11:30:00,114.43,114.58,114.33,114.38,14000.0,111.2557,111.4016,111.1585,111.2071,14000.0
2014-11-20 11:40:00,114.36,114.43,114.31,114.37,17700.0,111.1877,111.2557,111.139,111.1974,17700.0
2014-11-20 11:50:00,114.37,114.41,114.22,114.26,14500.0,111.1974,111.2363,111.0515,111.0904,14500.0
2014-11-20 12:00:00,114.26,114.27,114.04,114.07,13200.0,111.0904,111.1002,110.8765,110.9057,13200.0
2014-11-20 12:10:00,114.11,114.32,114.11,114.22,8100.0,110.9446,111.1488,110.9446,111.0515,8100.0
2014-11-20 12:20:00,114.2,114.31,114.16,114.21,16600.0,111.0321,111.139,110.9932,111.0418,16600.0
2014-11-20 12:30:00,114.25,114.38,114.25,114.3,9000.0,111.0807,111.2071,111.0807,111.1293,9000.0
2014-11-20 12:40:00,114.3,114.3,114.06,114.14,15400.0,111.1293,111.1293,110.896,110.9738,15400.0
2014-11-20 12:50:00,114.12,114.27,114.1,114.21,13600.0,110.9543,111.1002,110.9349,111.0418,13600.0
2014-11-20 13:00:00,114.18,114.39,114.15,114.29,10300.0,111.0127,111.2168,110.9835,111.1196,10300.0
2014-11-20 13:10:00,114.26,114.38,114.18,114.25,11300.0,111.0904,111.2071,111.0127,111.0807,11300.0
2014-11-20 13:20:00,114.22,114.29,114.16,114.22,10800.0,111.0515,111.1196,110.9932,111.0515,10800.0
2014-11-20 13:30:00,114.25,114.31,114.13,114.14,9500.0,111.0807,111.139,110.964,110.9738,9500.0
2014-11-20 13:40:00,114.17,114.26,114.17,114.26,5700.0,111.0029,111.0904,111.0029,111.0904,5700.0
2014-11-20 13:50:00,114.26,114.3,114.13,114.3,14400.0,111.0904,111.1293,110.964,111.1293,14400.0
2014-11-20 14:00:00,114.3,114.32,114.22,114.22,8500.0,111.1293,111.1488,111.0515,111.0515,8500.0
2014-11-20 14:10:00,114.21,114.27,114.16,114.17,11700.0,111.0418,111.1002,110.9932,111.0029,11700.0
2014-11-20 14:20:00,114.18,114.33,114.15,114.28,13100.0,111.0127,111.1585,110.9835,111.1099,13100.0
2014-11-20 14:30:00,114.28,114.3,114.12,114.2,13900.0,111.1099,111.1293,110.9543,111.0321,13900.0
2014-11-20 14:40:00,114.19,114.35,114.17,114.32,10200.0,111.0224,111.1779,111.0029,111.1488,10200.0
2014-11-20 14:50:00,114.33,114.36,114.25,114.28,7800.0,111.1585,111.1877,111.0807,111.1099,7800.0
2014-11-20 15:00:00,114.23,114.29,114.13,114.26,9700.0,111.0613,111.1196,110.964,111.0904,9700.0
2014-11-20 15:10:00,114.26,114.26,114.08,114.12,11000.0,111.0904,111.0904,110.9154,110.9543,11000.0
2014-11-20 15:20:00,114.12,114.29,114.08,114.24,13900.0,110.9543,111.1196,110.9154,111.071,13900.0
2014-11-20 15:30:00,114.24,114.48,114.23,114.47,19400.0,111.071,111.3043,111.0613,111.2946,19400.0
2014-11-20 15:40:00,114.47,114.5,114.34,114.43,21800.0,111.2946,111.3238,111.1682,111.2557,21800.0
2014-11-20 15:50:00,114.47,114.49,114.29,114.49,44000.0,111.2946,111.3141,111.1196,111.3141,44000.0
2014-11-21 09:30:00,115.83,116.82,115.76,116.28,80400.0,112.6169,113.5794,112.5488,113.0544,80400.0
2014-11-21 09:40:00,116.39,116.56,115.71,115.81,61800.0,113.1613,113.3266,112.5002,112.5974,61800.0
2014-11-21 09:50:00,115.76,116.14,115.71,115.84,24700.0,112.5488,112.9183,112.5002,112.6266,24700.0
2014-11-21 10:00:00,115.87,116.06,115.51,115.53,42900.0,112.6558,112.8405,112.3058,112.3252,42900.0
2014-11-21 10:10:00,115.58,115.58,115.16,115.28,38100.0,112.3738,112.3738,111.9655,112.0821,38100.0
2014-11-21 10:20:00,115.26,115.57,115.18,115.27,33300.0,112.0627,112.3641,111.9849,112.0724,33300.0
2014-11-21 10:30:00,115.28,115.45,115.19,115.37,24600.0,112.0821,112.2474,111.9946,112.1696,24600.0
2014-11-21 10:40:00,115.36,115.58,115.31,115.4,22000.0,112.1599,112.3738,112.1113,112.1988,22000.0
2014-11-21 10:50:00,115.39,115.39,114.75,114.79,24000.0,112.1891,112.1891,111.5668,111.6057,24000.0
2014-11-21 11:00:00,114.79,115.18,114.64,115.18,27600.0,111.6057,111.9849,111.4599,111.9849,27600.0
2014-11-21 11:10:00,115.22,115.36,115.1,115.14,17100.0,112.0238,112.1599,111.9071,111.946,17100.0
2014-11-21 11:20:00,115.12,115.24,115.12,115.15,9400.0,111.9266,112.0433,111.9266,111.9557,9400.0
2014-11-21 11:30:00,115.11,115.39,115.11,115.23,12600.0,111.9169,112.1891,111.9169,112.0335,12600.0
2014-11-21 11:40:00,115.24,115.36,115.24,115.32,6200.0,112.0433,112.1599,112.0433,112.121,6200.0
2014-11-21 11:50:00,115.35,115.38,115.25,115.38,5100.0,112.1502,112.1794,112.053,112.1794,5100.0
2014-11-21 12:00:00,115.36,115.54,115.22,115.27,9200.0,112.1599,112.3349,112.0238,112.0724,9200.0
2014-11-21 12:10:00,115.28,115.4,115.13,115.19,16500.0,112.0821,112.1988,111.9363,111.9946,16500.0
2014-11-21 12:20:00,115.18,115.46,115.18,115.28,13700.0,111.9849,112.2571,111.9849,112.0821,13700.0
2014-11-21 12:30:00,115.3,115.68,115.3,115.6,7000.0,112.1016,112.471,112.1016,112.3933,7000.0
2014-11-21 12:40:00,115.54,115.6,115.46,115.55,6600.0,112.3349,112.3933,112.2571,112.3447,6600.0
2014-11-21 12:50:00,115.53,115.62,115.41,115.57,14300.0,112.3252,112.4127,112.2085,112.3641,14300.0
2014-11-21 13:00:00,115.57,115.63,115.28,115.33,11300.0,112.3641,112.4224,112.0821,112.1308,11300.0
2014-11-21 13:10:00,115.37,115.43,115.07,115.12,10100.0,112.1696,112.228,111.878,111.9266,10100.0
2014-11-21 13:20:00,115.14,115.17,114.76,114.83,7800.0,111.946,111.9752,111.5766,111.6446,7800.0
2014-11-21 13:30:00,114.72,114.92,114.6,114.78,9600.0,111.5377,111.7321,111.421,111.596,9600.0
2014-11-21 13:40:00,114.8,114.83,114.57,114.8,8400.0,111.6155,111.6446,111.3918,111.6155,8400.0
2014-11-21 13:50:00,114.76,114.97,114.74,114.75,10100.0,111.5766,111.7807,111.5571,111.5668,10100.0
2014-11-21 14:00:00,114.78,115.09,114.77,115.03,10900.0,111.596,111.8974,111.5863,111.8391,10900.0
2014-11-21 14:10:00,115.04,115.11,114.91,114.96,6100.0,111.8488,111.9169,111.7224,111.771,6100.0
2014-11-21 14:20:00,114.93,114.98,114.68,114.71,8100.0,111.7418,111.7905,111.4988,111.528,8100.0
2014-11-21 14:30:00,114.69,114.74,114.42,114.52,6700.0,111.5085,111.5571,111.246,111.3432,6700.0
2014-11-21 14:40:00,114.49,114.76,114.48,114.73,9800.0,111.3141,111.5766,111.3043,111.5474,9800.0
2014-11-21 14:50:00,114.74,114.78,114.56,114.64,9100.0,111.5571,111.596,111.3821,111.4599,9100.0
2014-11-21 15:00:00,114.67,114.72,114.56,114.56,13100.0,111.4891,111.5377,111.3821,111.3821,13100.0
2014-11-21 15:10:00,114.54,114.59,114.33,114.42,25200.0,111.3627,111.4113,111.1585,111.246,25200.0
2014-11-21 15:20:00,114.45,114.48,114.35,114.39,26000.0,111.2752,111.3043,111.1779,111.2168,26000.0
2014-11-21 15:30:00,114.39,114.92,114.38,114.79,46000.0,111.2168,111.7321,111.2071,111.6057,46000.0
2014-11-21 15:40:00,114.79,115.02,114.76,114.83,40700.0,111.6057,111.8294,111.5766,111.6446,40700.0
2014-11-21 15:50:00,114.84,114.9,114.57,114.71,53400.0,111.6543,111.7127,111.3918,111.528,53400.0
2014-11-24 09:30:00,115.0,115.08,114.01,114.91,58100.0,111.8099,111.8877,110.8474,111.7224,58100.0
2014-11-24 09:40:00,114.92,114.99,113.75,113.86,41000.0,111.7321,111.8002,110.5946,110.7015,41000.0
2014-11-24 09:50:00,113.99,114.53,113.82,114.19,30100.0,110.8279,111.3529,110.6626,111.0224,30100.0
2014-11-24 10:00:00,114.22,114.9,114.14,114.71,34100.0,111.0515,111.7127,110.9738,111.528,34100.0
2014-11-24 10:10:00,114.66,115.13,114.66,115.07,18500.0,111.4793,111.9363,111.4793,111.878,18500.0
2014-11-24 10:20:00,115.02,115.27,114.97,115.26,18900.0,111.8294,112.0724,111.7807,112.0627,18900.0
2014-11-24 10:30:00,115.23,115.39,114.96,115.17,18400.0,112.0335,112.1891,111.771,111.9752,18400.0
2014-11-24 10:40:00,115.19,115.38,114.88,114.89,24600.0,111.9946,112.1794,111.6932,111.703,24600.0
2014-11-24 10:50:00,114.91,115.17,114.82,115.14,10300.0,111.7224,111.9752,111.6349,111.946,10300.0
2014-11-24 11:00:00,115.12,115.53,115.12,115.4,15400.0,111.9266,112.3252,111.9266,112.1988,15400.0
2014-11-24 11:10:00,115.37,115.62,115.3,115.58,15300.0,112.1696,112.4127,112.1016,112.3738,15300.0
2014-11-24 11:20:00,115.55,115.77,115.41,115.69,13500.0,112.3447,112.5585,112.2085,112.4808,13500.0
2014-11-24 11:30:00,115.66,115.94,115.66,115.79,8200.0,112.4516,112.7238,112.4516,112.578,8200.0
2014-11-24 11:40:00,115.8,115.98,115.75,115.92,8900.0,112.5877,112.7627,112.5391,112.7044,8900.0
2014-11-24 11:50:00,115.91,116.02,115.9,116.01,13000.0,112.6947,112.8016,112.6849,112.7919,13000.0
2014-11-24 12:00:00,116.03,116.14,116.02,116.03,14300.0,112.8113,112.9183,112.8016,112.8113,14300.0
2014-11-24 12:10:00,116.04,116.04,115.62,115.68,11800.0,112.8211,112.8211,112.4127,112.471,11800.0
2014-11-24 12:20:00,115.62,115.99,115.62,115.94,12100.0,112.4127,112.7724,112.4127,112.7238,12100.0
2014-11-24 12:30:00,115.97,115.98,115.79,115.93,14600.0,112.753,112.7627,112.578,112.7141,14600.0
2014-11-24 12:40:00,115.95,116.03,115.95,116.0,12900.0,112.7336,112.8113,112.7336,112.7822,12900.0
2014-11-24 12:50:00,115.99,116.1,115.9,116.1,19900.0,112.7724,112.8794,112.6849,112.8794,19900.0
2014-11-24 13:00:00,116.04,116.1,115.98,116.05,10500.0,112.8211,112.8794,112.7627,112.8308,10500.0
2014-11-24 13:10:00,116.05,116.36,116.04,116.33,12800.0,112.8308,113.1322,112.8211,113.103,12800.0
2014-11-24 13:20:00,116.41,116.46,116.33,116.42,9900.0,113.1808,113.2294,113.103,113.1905,9900.0
2014-11-24 13:30:00,116.43,116.49,116.37,116.45,18100.0,113.2002,113.2586,113.1419,113.2197,18100.0
2014-11-24 13:40:00,116.44,116.53,116.25,116.3,21100.0,113.21,113.2975,113.0252,113.0738,21100.0
2014-11-24 13:50:00,116.31,116.31,116.04,116.04,16400.0,113.0836,113.0836,112.8211,112.8211,16400.0
2014-11-24 14:00:00,116.06,116.14,115.79,115.79,44700.0,112.8405,112.9183,112.578,112.578,44700.0
2014-11-24 14:10:00,115.75,115.81,115.69,115.72,19200.0,112.5391,112.5974,112.4808,112.5099,19200.0
2014-11-24 14:20:00,115.76,115.77,115.65,115.72,18400.0,112.5488,112.5585,112.4419,112.5099,18400.0
2014-11-24 14:30:00,115.73,115.74,115.54,115.55,24800.0,112.5197,112.5294,112.3349,112.3447,24800.0
2014-11-24 14:40:00,115.57,115.74,115.55,115.73,24600.0,112.3641,112.5294,112.3447,112.5197,24600.0
2014-11-24 14:50:00,115.7,115.71,115.45,115.45,21400.0,112.4905,112.5002,112.2474,112.2474,21400.0
2014-11-24 15:00:00,115.44,115.51,115.21,115.43,25100.0,112.2377,112.3058,112.0141,112.228,25100.0
2014-11-24 15:10:00,115.46,115.59,115.41,115.42,14400.0,112.2571,112.3835,112.2085,112.2183,14400.0
2014-11-24 15:20:00,115.43,115.6,115.4,115.52,18300.0,112.228,112.3933,112.1988,112.3155,18300.0
2014-11-24 15:30:00,115.54,115.6,115.43,115.52,25200.0,112.3349,112.3933,112.228,112.3155,25200.0
2014-11-24 15:40:00,115.52,115.61,115.36,115.53,41500.0,112.3155,112.403,112.1599,112.3252,41500.0
2014-11-24 15:50:00,115.53,115.81,115.51,115.72,81100.0,112.3252,112.5974,112.3058,112.5099,81100.0
2014-11-25 09:30:00,115.74,117.38,115.74,117.16,74900.0,112.5294,114.1239,112.5294,113.91,74900.0
2014-11-25 09:40:00,117.25,118.12,117.17,117.98,45400.0,113.9975,114.8434,113.9197,114.7072,45400.0
2014-11-25 09:50:00,118.04,118.06,117.0,117.37,113600.0,114.7656,114.785,113.7544,114.1142,113600.0
2014-11-25 10:00:00,117.38,117.62,117.23,117.57,56600.0,114.1239,114.3572,113.978,114.3086,56600.0
2014-11-25 10:10:00,117.65,118.3,117.61,118.06,70000.0,114.3864,115.0184,114.3475,114.785,70000.0
2014-11-25 10:20:00,118.07,118.54,117.99,118.51,35900.0,114.7947,115.2517,114.717,115.2225,35900.0
2014-11-25 10:30:00,118.5,118.5,117.73,117.86,33200.0,115.2128,115.2128,114.4642,114.5906,33200.0
2014-11-25 10:40:00,117.83,117.89,117.49,117.52,34300.0,114.5614,114.6197,114.2308,114.26,34300.0
2014-11-25 10:50:00,117.51,117.6,117.24,117.27,26700.0,114.2503,114.3378,113.9878,114.0169,26700.0
2014-11-25 11:00:00,117.28,117.59,117.25,117.44,20900.0,114.0267,114.3281,113.9975,114.1822,20900.0
2014-11-25 11:10:00,117.46,117.57,117.39,117.46,18000.0,114.2017,114.3086,114.1336,114.2017,18000.0
2014-11-25 11:20:00,117.43,117.6,117.43,117.52,20700.0,114.1725,114.3378,114.1725,114.26,20700.0
2014-11-25 11:30:00,117.51,117.85,117.51,117.73,23300.0,114.2503,114.5808,114.2503,114.4642,23300.0
2014-11-25 11:40:00,117.67,118.09,117.67,118.0,26900.0,114.4058,114.8142,114.4058,114.7267,26900.0
2014-11-25 11:50:00,118.04,118.34,117.93,118.34,22200.0,114.7656,115.0573,114.6586,115.0573,22200.0
2014-11-25 12:00:00,118.37,118.5,118.37,118.41,18000.0,115.0864,115.2128,115.0864,115.1253,18000.0
2014-11-25 12:10:00,118.45,118.58,118.37,118.39,24700.0,115.1642,115.2906,115.0864,115.1059,24700.0
2014-11-25 12:20:00,118.37,118.59,118.34,118.5,9900.0,115.0864,115.3003,115.0573,115.2128,9900.0
2014-11-25 12:30:00,118.53,118.72,118.51,118.72,17600.0,115.242,115.4267,115.2225,115.4267,17600.0
2014-11-25 12:40:00,118.74,119.0,118.68,118.86,26400.0,115.4462,115.6989,115.3878,115.5628,26400.0
2014-11-25 12:50:00,118.86,118.86,118.47,118.5,35500.0,115.5628,115.5628,115.1837,115.2128,35500.0
2014-11-25 13:00:00,118.49,118.67,118.49,118.62,23100.0,115.2031,115.3781,115.2031,115.3295,23100.0
2014-11-25 13:10:00,118.62,118.63,118.41,118.47,11900.0,115.3295,115.3392,115.1253,115.1837,11900.0
2014-11-25 13:20:00,118.46,118.57,118.44,118.45,20600.0,115.1739,115.2809,115.1545,115.1642,20600.0
2014-11-25 13:30:00,118.45,118.45,118.23,118.31,21000.0,115.1642,115.1642,114.9503,115.0281,21000.0
2014-11-25 13:40:00,118.28,118.41,118.23,118.34,13800.0,114.9989,115.1253,114.9503,115.0573,13800.0
2014-11-25 13:50:00,118.34,118.5,118.32,118.48,20500.0,115.0573,115.2128,115.0378,115.1934,20500.0
2014-11-25 14:00:00,118.48,118.48,118.2,118.27,27400.0,115.1934,115.1934,114.9211,114.9892,27400.0
2014-11-25 14:10:00,118.26,118.48,118.26,118.41,14500.0,114.9795,115.1934,114.9795,115.1253,14500.0
2014-11-25 14:20:00,118.41,118.56,118.39,118.53,32100.0,115.1253,115.2712,115.1059,115.242,32100.0
2014-11-25 14:30:00,118.53,118.76,118.53,118.75,15700.0,115.242,115.4656,115.242,115.4559,15700.0
2014-11-25 14:40:00,118.73,118.74,118.46,118.52,36700.0,115.4364,115.4462,115.1739,115.2323,36700.0
2014-11-25 14:50:00,118.5,118.72,118.39,118.72,45800.0,115.2128,115.4267,115.1059,115.4267,45800.0
2014-11-25 15:00:00,118.69,119.0,118.57,118.87,31900.0,115.3975,115.6989,115.2809,115.5726,31900.0
2014-11-25 15:10:00,118.89,118.97,118.73,118.96,24300.0,115.592,115.6698,115.4364,115.6601,24300.0
2014-11-25 15:20:00,118.96,119.03,118.82,119.03,51000.0,115.6601,115.7281,115.5239,115.7281,51000.0
2014-11-25 15:30:00,119.03,119.05,118.83,118.85,69400.0,115.7281,115.7476,115.5337,115.5531,69400.0
2014-11-25 15:40:00,118.85,118.98,118.75,118.83,74800.0,115.5531,115.6795,115.4559,115.5337,74800.0
2014-11-25 15:50:00,118.84,119.12,118.8,119.02,117000.0,115.5434,115.8156,115.5045,115.7184,117000.0
2014-11-26 09:30:00,118.61,119.35,118.33,118.34,31000.0,115.3198,116.0392,115.0475,115.0573,31000.0
2014-11-26 09:40:00,118.46,118.63,117.86,118.46,26800.0,115.1739,115.3392,114.5906,115.1739,26800.0
2014-11-26 09:50:00,118.49,118.72,118.3,118.36,12800.0,115.2031,115.4267,115.0184,115.0767,12800.0
2014-11-26 10:00:00,118.39,118.7,118.19,118.7,17700.0,115.1059,115.4073,114.9114,115.4073,17700.0
2014-11-26 10:10:00,118.68,118.8,118.44,118.57,10600.0,115.3878,115.5045,115.1545,115.2809,10600.0
2014-11-26 10:20:00,118.56,118.75,118.52,118.66,20700.0,115.2712,115.4559,115.2323,115.3684,20700.0
2014-11-26 10:30:00,118.56,118.69,118.24,118.36,31200.0,115.2712,115.3975,114.96,115.0767,31200.0
2014-11-26 10:40:00,118.39,118.65,118.32,118.6,47300.0,115.1059,115.3587,115.0378,115.31,47300.0
2014-11-26 10:50:00,118.6,118.66,118.17,118.4,24100.0,115.31,115.3684,114.892,115.1156,24100.0
2014-11-26 11:00:00,118.39,118.42,118.05,118.14,12500.0,115.1059,115.135,114.7753,114.8628,12500.0
2014-11-26 11:10:00,118.13,118.15,117.91,117.91,13000.0,114.8531,114.8725,114.6392,114.6392,13000.0
2014-11-26 11:20:00,117.88,117.98,117.71,117.96,13900.0,114.61,114.7072,114.4447,114.6878,13900.0
2014-11-26 11:30:00,117.97,118.12,117.95,118.03,21500.0,114.6975,114.8434,114.6781,114.7559,21500.0
2014-11-26 11:40:00,118.04,118.1,117.99,118.07,9500.0,114.7656,114.8239,114.717,114.7947,9500.0
2014-11-26 11:50:00,118.07,118.15,117.93,118.07,10400.0,114.7947,114.8725,114.6586,114.7947,10400.0
2014-11-26 12:00:00,118.08,118.14,117.88,117.89,14300.0,114.8045,114.8628,114.61,114.6197,14300.0
2014-11-26 12:10:00,117.88,117.92,117.79,117.9,9300.0,114.61,114.6489,114.5225,114.6295,9300.0
2014-11-26 12:20:00,117.91,118.01,117.9,118.0,8400.0,114.6392,114.7364,114.6295,114.7267,8400.0
2014-11-26 12:30:00,118.01,118.21,118.01,118.2,17600.0,114.7364,114.9309,114.7364,114.9211,17600.0
2014-11-26 12:40:00,118.18,118.21,118.14,118.2,7800.0,114.9017,114.9309,114.8628,114.9211,7800.0
2014-11-26 12:50:00,118.2,118.27,118.13,118.23,8400.0,114.9211,114.9892,114.8531,114.9503,8400.0
2014-11-26 13:00:00,118.25,118.37,118.22,118.27,11300.0,114.9698,115.0864,114.9406,114.9892,11300.0
2014-11-26 13:10:00,118.24,118.28,118.15,118.22,11100.0,114.96,114.9989,114.8725,114.9406,11100.0
2014-11-26 13:20:00,118.24,118.25,118.13,118.22,8000.0,114.96,114.9698,114.8531,114.9406,8000.0
2014-11-26 13:30:00,118.19,118.22,118.03,118.11,14900.0,114.9114,114.9406,114.7559,114.8336,14900.0
2014-11-26 13:40:00,118.13,118.13,118.01,118.12,7300.0,114.8531,114.8531,114.7364,114.8434,7300.0
2014-11-26 13:50:00,118.11,118.12,118.0,118.08,10000.0,114.8336,114.8434,114.7267,114.8045,10000.0
2014-11-26 14:00:00,118.1,118.29,118.1,118.29,10300.0,114.8239,115.0086,114.8239,115.0086,10300.0
2014-11-26 14:10:00,118.23,118.25,118.16,118.23,7500.0,114.9503,114.9698,114.8822,114.9503,7500.0
2014-11-26 14:20:00,118.23,118.28,118.14,118.27,13000.0,114.9503,114.9989,114.8628,114.9892,13000.0
2014-11-26 14:30:00,118.28,118.37,118.23,118.24,11200.0,114.9989,115.0864,114.9503,114.96,11200.0
2014-11-26 14:40:00,118.23,118.48,118.23,118.46,10000.0,114.9503,115.1934,114.9503,115.1739,10000.0
2014-11-26 14:50:00,118.42,118.53,118.37,118.47,11800.0,115.135,115.242,115.0864,115.1837,11800.0
2014-11-26 15:00:00,118.47,118.49,118.32,118.38,18300.0,115.1837,115.2031,115.0378,115.0961,18300.0
2014-11-26 15:10:00,118.38,118.52,118.33,118.41,23500.0,115.0961,115.2323,115.0475,115.1253,23500.0
2014-11-26 15:20:00,118.41,118.55,118.4,118.5,18900.0,115.1253,115.2614,115.1156,115.2128,18900.0
2014-11-26 15:30:00,118.5,118.5,118.4,118.47,26300.0,115.2128,115.2128,115.1156,115.1837,26300.0
2014-11-26 15:40:00,118.48,118.72,118.45,118.72,35900.0,115.1934,115.4267,115.1642,115.4267,35900.0
2014-11-26 15:50:00,118.72,118.82,118.67,118.71,72000.0,115.4267,115.5239,115.3781,115.417,72000.0
2014-11-28 09:30:00,118.5,118.5,115.56,115.74,94200.0,115.2128,115.2128,112.3544,112.5294,94200.0
2014-11-28 09:40:00,115.89,115.99,113.69,114.32,131100.0,112.6752,112.7724,110.5362,111.1488,131100.0
2014-11-28 09:50:00,114.25,114.45,112.93,114.25,147400.0,111.0807,111.2752,109.7973,111.0807,147400.0
2014-11-28 10:00:00,114.3,114.41,113.73,114.36,47300.0,111.1293,111.2363,110.5751,111.1877,47300.0
2014-11-28 10:10:00,114.39,114.5,113.09,113.56,111600.0,111.2168,111.3238,109.9529,110.4099,111600.0
2014-11-28 10:20:00,113.48,113.5,112.75,113.12,51000.0,110.3321,110.3515,109.6223,109.9821,51000.0
2014-11-28 10:30:00,113.05,113.05,111.98,112.25,77100.0,109.914,109.914,108.8737,109.1362,77100.0
2014-11-28 10:40:00,112.25,112.38,111.33,111.65,114000.0,109.1362,109.2626,108.2417,108.5528,114000.0
2014-11-28 10:50:00,111.68,112.27,111.35,112.23,28700.0,108.582,109.1556,108.2612,109.1167,28700.0
2014-11-28 11:00:00,112.31,112.6,112.26,112.47,28500.0,109.1945,109.4765,109.1459,109.3501,28500.0
2014-11-28 11:10:00,112.46,112.84,112.38,112.81,35400.0,109.3404,109.7098,109.2626,109.6807,35400.0
2014-11-28 11:20:00,112.83,113.11,112.71,113.01,24100.0,109.7001,109.9723,109.5834,109.8751,24100.0
2014-11-28 11:30:00,113.04,113.84,113.04,113.84,24500.0,109.9043,110.6821,109.9043,110.6821,24500.0
2014-11-28 11:40:00,113.83,113.84,113.19,113.53,40400.0,110.6724,110.6821,110.0501,110.3807,40400.0
2014-11-28 11:50:00,113.52,113.52,112.61,112.63,30700.0,110.371,110.371,109.4862,109.5057,30700.0
2014-11-28 12:00:00,112.63,112.69,112.55,112.64,31100.0,109.5057,109.564,109.4279,109.5154,31100.0
2014-11-28 12:10:00,112.63,113.04,112.6,112.99,26200.0,109.5057,109.9043,109.4765,109.8557,26200.0
2014-11-28 12:20:00,113.03,113.61,113.01,113.57,34300.0,109.8946,110.4585,109.8751,110.4196,34300.0
2014-11-28 12:30:00,113.55,113.72,113.29,113.6,38800.0,110.4001,110.5654,110.1473,110.4487,38800.0
2014-11-28 12:40:00,113.61,113.75,113.25,113.29,44700.0,110.4585,110.5946,110.1085,110.1473,44700.0
2014-11-28 12:50:00,113.31,113.37,113.13,113.31,88000.0,110.1668,110.2251,109.9918,110.1668,88000.0
2014-12-01 09:30:00,111.82,112.25,110.18,110.36,117200.0,108.7181,109.1362,107.1236,107.2986,117200.0
2014-12-01 09:40:00,110.38,110.84,108.42,108.42,182300.0,107.3181,107.7653,105.4124,105.4124,182300.0
2014-12-01 09:50:00,108.42,108.43,107.22,108.34,194600.0,105.4124,105.4222,104.2457,105.3347,194600.0
2014-12-01 10:00:00,108.27,108.87,106.61,107.29,165200.0,105.2666,105.85,103.6526,104.3138,165200.0
2014-12-01 10:10:00,107.36,107.9,106.68,107.7,132500.0,104.3818,104.9069,103.7207,104.7124,132500.0
2014-12-01 10:20:00,107.7,108.43,107.69,107.76,107800.0,104.7124,105.4222,104.7027,104.7707,107800.0
2014-12-01 10:30:00,107.76,107.8,106.26,106.26,104600.0,104.7707,104.8096,103.3124,103.3124,104600.0
2014-12-01 10:40:00,106.27,106.33,105.35,105.36,106600.0,103.3221,103.3804,102.4276,102.4373,106600.0
2014-12-01 10:50:00,105.36,105.49,104.8,105.12,110800.0,102.4373,102.5637,101.8929,102.204,110800.0
2014-12-01 11:00:00,105.12,105.21,103.85,104.45,119500.0,102.204,102.2915,100.9692,101.5526,119500.0
2014-12-01 11:10:00,104.45,104.93,104.19,104.73,73000.0,101.5526,102.0192,101.2998,101.8248,73000.0
2014-12-01 11:20:00,104.77,104.81,104.4,104.71,61300.0,101.8637,101.9026,101.504,101.8054,61300.0
2014-12-01 11:30:00,104.74,105.18,104.65,104.77,76900.0,101.8345,102.2623,101.747,101.8637,76900.0
2014-12-01 11:40:00,104.73,105.7,104.63,105.33,95500.0,101.8248,102.7679,101.7276,102.4082,95500.0
2014-12-01 11:50:00,105.29,105.59,104.98,105.27,63900.0,102.3693,102.6609,102.0679,102.3498,63900.0
2014-12-01 12:00:00,105.27,105.46,104.66,104.66,31800.0,102.3498,102.5345,101.7567,101.7567,31800.0
2014-12-01 12:10:00,104.63,104.8,104.36,104.53,51100.0,101.7276,101.8929,101.4651,101.6303,51100.0
2014-12-01 12:20:00,104.5,105.3,104.5,105.28,49200.0,101.6012,102.379,101.6012,102.3595,49200.0
2014-12-01 12:30:00,105.29,105.4,104.64,104.7,65600.0,102.3693,102.4762,101.7373,101.7956,65600.0
2014-12-01 12:40:00,104.7,105.27,104.7,105.16,37400.0,101.7956,102.3498,101.7956,102.2429,37400.0
2014-12-01 12:50:00,105.19,105.44,105.0,105.31,32400.0,102.272,102.5151,102.0873,102.3887,32400.0
2014-12-01 13:00:00,105.34,105.74,105.33,105.62,39100.0,102.4179,102.8068,102.4082,102.6901,39100.0
2014-12-01 13:10:00,105.63,105.74,105.5,105.58,37900.0,102.6998,102.8068,102.5734,102.6512,37900.0
2014-12-01 13:20:00,105.55,105.64,105.48,105.5,32800.0,102.6221,102.7096,102.554,102.5734,32800.0
2014-12-01 13:30:00,105.55,105.77,105.36,105.55,41700.0,102.6221,102.8359,102.4373,102.6221,41700.0
2014-12-01 13:40:00,105.57,105.83,105.45,105.82,24700.0,102.6415,102.8943,102.5248,102.8846,24700.0
2014-12-01 13:50:00,105.77,105.77,105.12,105.25,59100.0,102.8359,102.8359,102.204,102.3304,59100.0
2014-12-01 14:00:00,105.24,105.25,104.6,104.76,47400.0,102.3206,102.3304,101.6984,101.854,47400.0
2014-12-01 14:10:00,104.76,104.76,104.37,104.6,41800.0,101.854,101.854,101.4748,101.6984,41800.0
2014-12-01 14:20:00,104.59,104.76,104.45,104.65,61200.0,101.6887,101.854,101.5526,101.747,61200.0
2014-12-01 14:30:00,104.66,105.41,104.55,105.4,59700.0,101.7567,102.4859,101.6498,102.4762,59700.0
2014-12-01 14:40:00,105.41,105.67,105.37,105.53,58200.0,102.4859,102.7387,102.447,102.6026,58200.0
2014-12-01 14:50:00,105.51,105.64,105.38,105.56,40900.0,102.5832,102.7096,102.4568,102.6318,40900.0
2014-12-01 15:00:00,105.55,105.95,105.55,105.93,51600.0,102.6221,103.011,102.6221,102.9915,51600.0
2014-12-01 15:10:00,105.93,106.3,105.84,106.29,58400.0,102.9915,103.3512,102.904,103.3415,58400.0
2014-12-01 15:20:00,106.29,106.57,106.21,106.3,75700.0,103.3415,103.6138,103.2637,103.3512,75700.0
2014-12-01 15:30:00,106.35,106.37,106.05,106.17,65000.0,103.3999,103.4193,103.1082,103.2249,65000.0
2014-12-01 15:40:00,106.19,106.42,106.11,106.31,115000.0,103.2443,103.4679,103.1665,103.361,115000.0
2014-12-01 15:50:00,106.32,106.44,106.23,106.37,176300.0,103.3707,103.4874,103.2832,103.4193,176300.0
2014-12-02 09:30:00,107.19,108.96,107.07,108.51,121900.0,104.2166,105.9375,104.0999,105.4999,121900.0
2014-12-02 09:40:00,108.61,109.35,108.11,108.28,96700.0,105.5972,106.3166,105.111,105.2763,96700.0
2014-12-02 09:50:00,108.28,108.33,107.82,108.14,62900.0,105.2763,105.3249,104.8291,105.1402,62900.0
2014-12-02 10:00:00,108.19,108.39,108.01,108.2,113300.0,105.1888,105.3833,105.0138,105.1985,113300.0
2014-12-02 10:10:00,108.2,108.22,107.83,107.94,47800.0,105.1985,105.218,104.8388,104.9458,47800.0
2014-12-02 10:20:00,108.0,108.09,107.62,107.96,47800.0,105.0041,105.0916,104.6346,104.9652,47800.0
2014-12-02 10:30:00,107.99,108.39,107.99,108.19,31400.0,104.9944,105.3833,104.9944,105.1888,31400.0
2014-12-02 10:40:00,108.19,108.39,108.11,108.13,38300.0,105.1888,105.3833,105.111,105.1305,38300.0
2014-12-02 10:50:00,108.05,108.5,107.91,108.45,46900.0,105.0527,105.4902,104.9166,105.4416,46900.0
2014-12-02 11:00:00,108.46,108.51,108.21,108.51,46000.0,105.4513,105.4999,105.2083,105.4999,46000.0
2014-12-02 11:10:00,108.51,108.52,108.32,108.43,43300.0,105.4999,105.5097,105.3152,105.4222,43300.0
2014-12-02 11:20:00,108.45,108.7,108.37,108.61,37200.0,105.4416,105.6847,105.3638,105.5972,37200.0
2014-12-02 11:30:00,108.61,108.73,108.29,108.37,33800.0,105.5972,105.7138,105.286,105.3638,33800.0
2014-12-02 11:40:00,108.39,108.63,108.35,108.57,20300.0,105.3833,105.6166,105.3444,105.5583,20300.0
2014-12-02 11:50:00,108.54,108.72,108.54,108.7,17400.0,105.5291,105.7041,105.5291,105.6847,17400.0
2014-12-02 12:00:00,108.72,108.74,108.46,108.53,16700.0,105.7041,105.7236,105.4513,105.5194,16700.0
2014-12-02 12:10:00,108.53,108.56,108.35,108.5,25900.0,105.5194,105.5486,105.3444,105.4902,25900.0
2014-12-02 12:20:00,108.49,108.71,108.37,108.67,18100.0,105.4805,105.6944,105.3638,105.6555,18100.0
2014-12-02 12:30:00,108.64,108.64,108.12,108.2,25000.0,105.6263,105.6263,105.1208,105.1985,25000.0
2014-12-02 12:40:00,108.24,108.26,107.97,108.12,11000.0,105.2374,105.2569,104.9749,105.1208,11000.0
2014-12-02 12:50:00,108.11,108.29,108.04,108.29,16500.0,105.111,105.286,105.043,105.286,16500.0
2014-12-02 13:00:00,108.28,108.66,108.27,108.29,49600.0,105.2763,105.6458,105.2666,105.286,49600.0
2014-12-02 13:10:00,108.28,108.36,108.19,108.33,11200.0,105.2763,105.3541,105.1888,105.3249,11200.0
2014-12-02 13:20:00,108.32,108.61,108.13,108.57,20500.0,105.3152,105.5972,105.1305,105.5583,20500.0
2014-12-02 13:30:00,108.55,108.64,108.42,108.58,13100.0,105.5388,105.6263,105.4124,105.568,13100.0
2014-12-02 13:40:00,108.58,108.69,108.5,108.61,13600.0,105.568,105.6749,105.4902,105.5972,13600.0
2014-12-02 13:50:00,108.62,108.64,108.5,108.64,18900.0,105.6069,105.6263,105.4902,105.6263,18900.0
2014-12-02 14:00:00,108.64,108.8,108.58,108.63,52900.0,105.6263,105.7819,105.568,105.6166,52900.0
2014-12-02 14:10:00,108.62,108.73,108.55,108.62,17800.0,105.6069,105.7138,105.5388,105.6069,17800.0
2014-12-02 14:20:00,108.63,108.71,108.63,108.7,24600.0,105.6166,105.6944,105.6166,105.6847,24600.0
2014-12-02 14:30:00,108.7,108.87,108.67,108.82,31100.0,105.6847,105.85,105.6555,105.8013,31100.0
2014-12-02 14:40:00,108.84,109.06,108.79,109.05,60400.0,105.8208,106.0347,105.7722,106.025,60400.0
2014-12-02 14:50:00,109.05,109.05,108.93,109.01,24000.0,106.025,106.025,105.9083,105.9861,24000.0
2014-12-02 15:00:00,109.04,109.14,109.03,109.06,25000.0,106.0152,106.1125,106.0055,106.0347,25000.0
2014-12-02 15:10:00,109.08,109.13,108.94,109.0,31200.0,106.0541,106.1027,105.918,105.9763,31200.0
2014-12-02 15:20:00,108.99,109.03,108.67,108.78,33800.0,105.9666,106.0055,105.6555,105.7625,33800.0
2014-12-02 15:30:00,108.78,109.09,108.76,108.92,47600.0,105.7625,106.0639,105.743,105.8986,47600.0
2014-12-02 15:40:00,108.93,108.95,108.58,108.6,75600.0,105.9083,105.9277,105.568,105.5874,75600.0
2014-12-02 15:50:00,108.6,108.77,108.55,108.74,105600.0,105.5874,105.7527,105.5388,105.7236,105600.0
2014-12-03 09:30:00,109.57,111.0,108.91,110.89,132000.0,106.5305,107.9209,105.8888,107.8139,132000.0
2014-12-03 09:40:00,110.86,111.75,110.85,111.55,107500.0,107.7848,108.6501,107.775,108.4556,107500.0
2014-12-03 09:50:00,111.6,112.19,111.53,112.07,72500.0,108.5042,109.0779,108.4362,108.9612,72500.0
2014-12-03 10:00:00,112.04,112.11,111.08,111.27,44000.0,108.932,109.0001,107.9986,108.1834,44000.0
2014-12-03 10:10:00,111.26,111.91,111.26,111.81,21300.0,108.1737,108.8056,108.1737,108.7084,21300.0
2014-12-03 10:20:00,111.84,112.15,111.46,112.07,23100.0,108.7376,109.039,108.3681,108.9612,23100.0
2014-12-03 10:30:00,112.08,112.57,112.05,112.43,64900.0,108.9709,109.4473,108.9417,109.3112,64900.0
2014-12-03 10:40:00,112.39,112.79,112.32,112.79,37700.0,109.2723,109.6612,109.2043,109.6612,37700.0
2014-12-03 10:50:00,112.74,112.75,112.51,112.68,24200.0,109.6126,109.6223,109.389,109.5543,24200.0
2014-12-03 11:00:00,112.69,112.88,112.67,112.74,36700.0,109.564,109.7487,109.5445,109.6126,36700.0
2014-12-03 11:10:00,112.77,112.96,112.7,112.71,27500.0,109.6418,109.8265,109.5737,109.5834,27500.0
2014-12-03 11:20:00,112.72,112.76,112.44,112.51,33800.0,109.5932,109.632,109.3209,109.389,33800.0
2014-12-03 11:30:00,112.56,112.59,112.27,112.59,30200.0,109.4376,109.4668,109.1556,109.4668,30200.0
2014-12-03 11:40:00,112.6,112.79,112.6,112.72,31700.0,109.4765,109.6612,109.4765,109.5932,31700.0
2014-12-03 11:50:00,112.72,112.88,112.65,112.68,18900.0,109.5932,109.7487,109.5251,109.5543,18900.0
2014-12-03 12:00:00,112.69,112.9,112.65,112.84,13500.0,109.564,109.7682,109.5251,109.7098,13500.0
2014-12-03 12:10:00,112.79,112.93,112.72,112.87,12800.0,109.6612,109.7973,109.5932,109.739,12800.0
2014-12-03 12:20:00,112.89,112.93,112.72,112.79,19500.0,109.7584,109.7973,109.5932,109.6612,19500.0
2014-12-03 12:30:00,112.76,112.76,112.45,112.45,21600.0,109.632,109.632,109.3306,109.3306,21600.0
2014-12-03 12:40:00,112.43,112.81,112.39,112.73,18900.0,109.3112,109.6807,109.2723,109.6029,18900.0
2014-12-03 12:50:00,112.78,112.91,112.53,112.69,17700.0,109.6515,109.7779,109.4084,109.564,17700.0
2014-12-03 13:00:00,112.77,112.95,112.7,112.77,12100.0,109.6418,109.8168,109.5737,109.6418,12100.0
2014-12-03 13:10:00,112.74,112.88,112.74,112.85,8300.0,109.6126,109.7487,109.6126,109.7195,8300.0
2014-12-03 13:20:00,112.81,113.21,112.79,113.1,45100.0,109.6807,110.0696,109.6612,109.9626,45100.0
2014-12-03 13:30:00,113.09,113.12,112.78,112.84,13000.0,109.9529,109.9821,109.6515,109.7098,13000.0
2014-12-03 13:40:00,112.85,112.85,112.36,112.51,34600.0,109.7195,109.7195,109.2431,109.389,34600.0
2014-12-03 13:50:00,112.48,112.6,112.48,112.57,17700.0,109.3598,109.4765,109.3598,109.4473,17700.0
2014-12-03 14:00:00,112.59,112.7,112.58,112.64,25700.0,109.4668,109.5737,109.457,109.5154,25700.0
2014-12-03 14:10:00,112.62,112.84,112.62,112.68,23200.0,109.4959,109.7098,109.4959,109.5543,23200.0
2014-12-03 14:20:00,112.67,112.81,112.57,112.59,24700.0,109.5445,109.6807,109.4473,109.4668,24700.0
2014-12-03 14:30:00,112.62,112.63,112.22,112.22,34700.0,109.4959,109.5057,109.107,109.107,34700.0
2014-12-03 14:40:00,112.2,112.75,112.14,112.66,41500.0,109.0876,109.6223,109.0292,109.5348,41500.0
2014-12-03 14:50:00,112.62,112.76,112.62,112.67,14900.0,109.4959,109.632,109.4959,109.5445,14900.0
2014-12-03 15:00:00,112.68,112.71,112.58,112.71,16200.0,109.5543,109.5834,109.457,109.5834,16200.0
2014-12-03 15:10:00,112.73,112.9,112.65,112.72,31900.0,109.6029,109.7682,109.5251,109.5932,31900.0
2014-12-03 15:20:00,112.79,112.82,112.67,112.72,24400.0,109.6612,109.6904,109.5445,109.5932,24400.0
2014-12-03 15:30:00,112.72,112.95,112.69,112.86,43500.0,109.5932,109.8168,109.564,109.7293,43500.0
2014-12-03 15:40:00,112.84,112.86,112.55,112.59,78900.0,109.7098,109.7293,109.4279,109.4668,78900.0
2014-12-03 15:50:00,112.59,112.67,112.31,112.46,131300.0,109.4668,109.5445,109.1945,109.3404,131300.0
2014-12-04 09:30:00,112.22,112.27,111.67,112.15,30400.0,109.107,109.1556,108.5723,109.039,30400.0
2014-12-04 09:40:00,112.23,112.89,112.15,112.16,27600.0,109.1167,109.7584,109.039,109.0487,27600.0
2014-12-04 09:50:00,112.16,112.16,111.73,111.94,15200.0,109.0487,109.0487,108.6306,108.8348,15200.0
2014-12-04 10:00:00,112.0,112.33,111.74,111.74,34700.0,108.8931,109.214,108.6403,108.6403,34700.0
2014-12-04 10:10:00,111.73,112.0,111.71,111.79,20600.0,108.6306,108.8931,108.6112,108.689,20600.0
2014-12-04 10:20:00,111.75,111.85,111.34,111.34,33000.0,108.6501,108.7473,108.2514,108.2514,33000.0
2014-12-04 10:30:00,111.36,111.36,110.85,110.95,22400.0,108.2709,108.2709,107.775,107.8723,22400.0
2014-12-04 10:40:00,111.02,111.15,110.72,110.94,22100.0,107.9403,108.0667,107.6486,107.8625,22100.0
2014-12-04 10:50:00,110.98,111.32,110.95,111.26,20200.0,107.9014,108.232,107.8723,108.1737,20200.0
2014-12-04 11:00:00,111.21,111.36,111.07,111.18,9100.0,108.125,108.2709,107.9889,108.0959,9100.0
2014-12-04 11:10:00,111.18,111.48,111.11,111.32,14400.0,108.0959,108.3876,108.0278,108.232,14400.0
2014-12-04 11:20:00,111.29,111.36,111.19,111.22,22900.0,108.2028,108.2709,108.1056,108.1348,22900.0
2014-12-04 11:30:00,111.23,112.04,111.23,111.99,23800.0,108.1445,108.932,108.1445,108.8834,23800.0
2014-12-04 11:40:00,111.98,112.32,111.92,112.08,95800.0,108.8737,109.2043,108.8153,108.9709,95800.0
2014-12-04 11:50:00,112.14,112.4,111.97,112.2,26700.0,109.0292,109.282,108.864,109.0876,26700.0
2014-12-04 12:00:00,112.19,112.25,112.09,112.25,10300.0,109.0779,109.1362,108.9806,109.1362,10300.0
2014-12-04 12:10:00,112.28,112.43,112.24,112.35,12100.0,109.1654,109.3112,109.1265,109.2334,12100.0
2014-12-04 12:20:00,112.36,112.4,112.21,112.21,2700.0,109.2431,109.282,109.0973,109.0973,2700.0
2014-12-04 12:30:00,112.21,112.87,112.2,112.45,20200.0,109.0973,109.739,109.0876,109.3306,20200.0
2014-12-04 12:40:00,112.42,112.69,112.41,112.47,7100.0,109.3015,109.564,109.2918,109.3501,7100.0
2014-12-04 12:50:00,112.46,112.61,112.32,112.55,26100.0,109.3404,109.4862,109.2043,109.4279,26100.0
2014-12-04 13:00:00,112.51,112.86,112.51,112.64,14600.0,109.389,109.7293,109.389,109.5154,14600.0
2014-12-04 13:10:00,112.55,112.73,112.51,112.6,4200.0,109.4279,109.6029,109.389,109.4765,4200.0
2014-12-04 13:20:00,112.63,112.99,112.55,112.96,20200.0,109.5057,109.8557,109.4279,109.8265,20200.0
2014-12-04 13:30:00,112.93,113.36,112.92,113.36,48200.0,109.7973,110.2154,109.7876,110.2154,48200.0
2014-12-04 13:40:00,113.35,113.53,113.2,113.28,25300.0,110.2057,110.3807,110.0598,110.1376,25300.0
2014-12-04 13:50:00,113.31,113.4,112.81,112.81,35400.0,110.1668,110.2543,109.6807,109.6807,35400.0
2014-12-04 14:00:00,112.8,112.94,112.64,112.79,16300.0,109.6709,109.8071,109.5154,109.6612,16300.0
2014-12-04 14:10:00,112.8,112.91,112.73,112.81,13200.0,109.6709,109.7779,109.6029,109.6807,13200.0
2014-12-04 14:20:00,112.82,113.01,112.82,112.83,8800.0,109.6904,109.8751,109.6904,109.7001,8800.0
2014-12-04 14:30:00,112.81,112.81,112.55,112.59,15900.0,109.6807,109.6807,109.4279,109.4668,15900.0
2014-12-04 14:40:00,112.62,112.63,112.51,112.55,17900.0,109.4959,109.5057,109.389,109.4279,17900.0
2014-12-04 14:50:00,112.55,112.61,112.42,112.5,13900.0,109.4279,109.4862,109.3015,109.3793,13900.0
2014-12-04 15:00:00,112.46,112.67,112.46,112.65,24000.0,109.3404,109.5445,109.3404,109.5251,24000.0
2014-12-04 15:10:00,112.62,112.64,112.33,112.42,15800.0,109.4959,109.5154,109.214,109.3015,15800.0
2014-12-04 15:20:00,112.37,112.41,111.95,112.06,36100.0,109.2529,109.2918,108.8445,108.9515,36100.0
2014-12-04 15:30:00,112.01,112.35,111.99,112.24,24000.0,108.9029,109.2334,108.8834,109.1265,24000.0
2014-12-04 15:40:00,112.22,112.82,112.18,112.82,64500.0,109.107,109.6904,109.0681,109.6904,64500.0
2014-12-04 15:50:00,112.82,113.41,112.75,113.33,218600.0,109.6904,110.264,109.6223,110.1862,218600.0
2014-12-05 09:30:00,115.17,116.29,114.45,114.68,117000.0,111.9752,113.0641,111.2752,111.4988,117000.0
2014-12-05 09:40:00,114.57,114.67,112.96,113.45,102000.0,111.3918,111.4891,109.8265,110.3029,102000.0
2014-12-05 09:50:00,113.53,114.52,113.32,114.52,40300.0,110.3807,111.3432,110.1765,111.3432,40300.0
2014-12-05 10:00:00,114.6,114.63,114.11,114.32,33700.0,111.421,111.4502,110.9446,111.1488,33700.0
2014-12-05 10:10:00,114.29,114.62,114.24,114.55,20000.0,111.1196,111.4404,111.071,111.3724,20000.0
2014-12-05 10:20:00,114.5,114.93,114.38,114.82,44900.0,111.3238,111.7418,111.2071,111.6349,44900.0
2014-12-05 10:30:00,114.81,115.17,114.81,114.95,21100.0,111.6252,111.9752,111.6252,111.7613,21100.0
2014-12-05 10:40:00,115.0,115.18,114.65,114.68,36200.0,111.8099,111.9849,111.4696,111.4988,36200.0
2014-12-05 10:50:00,114.65,114.84,114.37,114.37,22800.0,111.4696,111.6543,111.1974,111.1974,22800.0
2014-12-05 11:00:00,114.38,114.56,114.21,114.22,24800.0,111.2071,111.3821,111.0418,111.0515,24800.0
2014-12-05 11:10:00,114.21,114.37,114.12,114.25,15900.0,111.0418,111.1974,110.9543,111.0807,15900.0
2014-12-05 11:20:00,114.24,114.36,114.23,114.35,24100.0,111.071,111.1877,111.0613,111.1779,24100.0
2014-12-05 11:30:00,114.36,114.53,114.35,114.52,21300.0,111.1877,111.3529,111.1779,111.3432,21300.0
2014-12-05 11:40:00,114.53,114.56,114.36,114.5,34500.0,111.3529,111.3821,111.1877,111.3238,34500.0
2014-12-05 11:50:00,114.55,114.94,114.5,114.74,13400.0,111.3724,111.7516,111.3238,111.5571,13400.0
2014-12-05 12:00:00,114.7,114.85,114.61,114.85,18600.0,111.5182,111.6641,111.4307,111.6641,18600.0
2014-12-05 12:10:00,114.91,115.21,114.66,115.21,17200.0,111.7224,112.0141,111.4793,112.0141,17200.0
2014-12-05 12:20:00,115.23,115.24,114.9,114.95,8300.0,112.0335,112.0433,111.7127,111.7613,8300.0
2014-12-05 12:30:00,115.01,115.18,114.99,115.18,9000.0,111.8196,111.9849,111.8002,111.9849,9000.0
2014-12-05 12:40:00,115.24,115.47,115.17,115.41,16200.0,112.0433,112.2669,111.9752,112.2085,16200.0
2014-12-05 12:50:00,115.43,115.57,115.37,115.55,25200.0,112.228,112.3641,112.1696,112.3447,25200.0
2014-12-05 13:00:00,115.57,115.76,115.56,115.56,20300.0,112.3641,112.5488,112.3544,112.3544,20300.0
2014-12-05 13:10:00,115.56,115.56,115.1,115.31,20100.0,112.3544,112.3544,111.9071,112.1113,20100.0
2014-12-05 13:20:00,115.32,115.37,115.15,115.22,10500.0,112.121,112.1696,111.9557,112.0238,10500.0
2014-12-05 13:30:00,115.22,115.41,115.22,115.34,15100.0,112.0238,112.2085,112.0238,112.1405,15100.0
2014-12-05 13:40:00,115.34,115.46,115.29,115.32,8700.0,112.1405,112.2571,112.0919,112.121,8700.0
2014-12-05 13:50:00,115.33,115.36,115.26,115.32,10300.0,112.1308,112.1599,112.0627,112.121,10300.0
2014-12-05 14:00:00,115.3,115.56,115.3,115.54,15500.0,112.1016,112.3544,112.1016,112.3349,15500.0
2014-12-05 14:10:00,115.55,115.65,115.42,115.58,21600.0,112.3447,112.4419,112.2183,112.3738,21600.0
2014-12-05 14:20:00,115.57,115.59,115.3,115.3,16700.0,112.3641,112.3835,112.1016,112.1016,16700.0
2014-12-05 14:30:00,115.29,115.35,115.17,115.2,28100.0,112.0919,112.1502,111.9752,112.0044,28100.0
2014-12-05 14:40:00,115.18,115.22,114.95,115.11,28400.0,111.9849,112.0238,111.7613,111.9169,28400.0
2014-12-05 14:50:00,115.12,115.12,114.69,114.79,16500.0,111.9266,111.9266,111.5085,111.6057,16500.0
2014-12-05 15:00:00,114.78,114.9,114.75,114.8,19800.0,111.596,111.7127,111.5668,111.6155,19800.0
2014-12-05 15:10:00,114.8,114.89,114.74,114.86,24400.0,111.6155,111.703,111.5571,111.6738,24400.0
2014-12-05 15:20:00,114.82,114.86,114.76,114.83,24900.0,111.6349,111.6738,111.5766,111.6446,24900.0
2014-12-05 15:30:00,114.83,114.84,114.43,114.45,42400.0,111.6446,111.6543,111.2557,111.2752,42400.0
2014-12-05 15:40:00,114.43,114.55,114.19,114.2,65200.0,111.2557,111.3724,111.0224,111.0321,65200.0
2014-12-05 15:50:00,114.19,114.6,114.19,114.53,98200.0,111.0224,111.421,111.0224,111.3529,98200.0
2014-12-08 09:30:00,113.99,113.99,112.49,113.71,77300.0,110.8279,110.8279,109.3695,110.5557,77300.0
2014-12-08 09:40:00,113.75,113.8,113.22,113.25,15800.0,110.5946,110.6432,110.0793,110.1085,15800.0
2014-12-08 09:50:00,113.36,113.41,112.9,112.95,20100.0,110.2154,110.264,109.7682,109.8168,20100.0
2014-12-08 10:00:00,112.95,113.1,112.8,112.89,27600.0,109.8168,109.9626,109.6709,109.7584,27600.0
2014-12-08 10:10:00,112.92,113.56,112.9,113.47,12300.0,109.7876,110.4099,109.7682,110.3223,12300.0
2014-12-08 10:20:00,113.46,114.23,113.46,114.18,19300.0,110.3126,111.0613,110.3126,111.0127,19300.0
2014-12-08 10:30:00,114.09,114.2,113.92,114.18,15600.0,110.9252,111.0321,110.7599,111.0127,15600.0
2014-12-08 10:40:00,114.14,114.21,113.86,113.94,13400.0,110.9738,111.0418,110.7015,110.7793,13400.0
2014-12-08 10:50:00,113.94,114.07,113.82,113.82,18100.0,110.7793,110.9057,110.6626,110.6626,18100.0
2014-12-08 11:00:00,113.8,113.86,113.57,113.58,24100.0,110.6432,110.7015,110.4196,110.4293,24100.0
2014-12-08 11:10:00,113.59,113.76,113.32,113.44,26400.0,110.439,110.6043,110.1765,110.2932,26400.0
2014-12-08 11:20:00,113.51,113.64,113.29,113.29,22300.0,110.3612,110.4876,110.1473,110.1473,22300.0
2014-12-08 11:30:00,113.32,113.34,112.75,112.83,21200.0,110.1765,110.196,109.6223,109.7001,21200.0
2014-12-08 11:40:00,112.76,112.81,112.33,112.33,27300.0,109.632,109.6807,109.214,109.214,27300.0
2014-12-08 11:50:00,112.36,112.68,112.25,112.62,27400.0,109.2431,109.5543,109.1362,109.4959,27400.0
2014-12-08 12:00:00,112.61,112.64,112.22,112.57,22200.0,109.4862,109.5154,109.107,109.4473,22200.0
2014-12-08 12:10:00,112.56,112.56,111.75,111.94,19300.0,109.4376,109.4376,108.6501,108.8348,19300.0
2014-12-08 12:20:00,111.94,111.96,111.68,111.84,17700.0,108.8348,108.8542,108.582,108.7376,17700.0
2014-12-08 12:30:00,111.86,111.94,111.64,111.82,16600.0,108.757,108.8348,108.5431,108.7181,16600.0
2014-12-08 12:40:00,111.88,111.96,111.74,111.85,21400.0,108.7765,108.8542,108.6403,108.7473,21400.0
2014-12-08 12:50:00,111.84,111.89,111.58,111.63,12500.0,108.7376,108.7862,108.4848,108.5334,12500.0
2014-12-08 13:00:00,111.59,111.65,111.5,111.64,15100.0,108.4945,108.5528,108.407,108.5431,15100.0
2014-12-08 13:10:00,111.59,111.62,111.3,111.3,15400.0,108.4945,108.5237,108.2125,108.2125,15400.0
2014-12-08 13:20:00,111.27,111.32,110.94,110.94,23300.0,108.1834,108.232,107.8625,107.8625,23300.0
2014-12-08 13:30:00,110.97,110.99,110.52,110.55,17300.0,107.8917,107.9111,107.4542,107.4834,17300.0
2014-12-08 13:40:00,110.51,110.52,110.28,110.4,16600.0,107.4445,107.4542,107.2208,107.3375,16600.0
2014-12-08 13:50:00,110.4,110.55,110.23,110.23,32500.0,107.3375,107.4834,107.1722,107.1722,32500.0
2014-12-08 14:00:00,110.25,110.29,109.89,109.9,57900.0,107.1917,107.2306,106.8417,106.8514,57900.0
2014-12-08 14:10:00,109.9,109.9,109.44,109.5,43200.0,106.8514,106.8514,106.4041,106.4625,43200.0
2014-12-08 14:20:00,109.48,110.08,109.35,110.03,42700.0,106.443,107.0264,106.3166,106.9778,42700.0
2014-12-08 14:30:00,110.05,110.49,110.03,110.45,18500.0,106.9972,107.425,106.9778,107.3861,18500.0
2014-12-08 14:40:00,110.46,110.85,110.41,110.85,15600.0,107.3958,107.775,107.3472,107.775,15600.0
2014-12-08 14:50:00,110.88,111.15,110.79,110.8,22500.0,107.8042,108.0667,107.7167,107.7264,22500.0
2014-12-08 15:00:00,110.75,110.79,110.36,110.42,28200.0,107.6778,107.7167,107.2986,107.357,28200.0
2014-12-08 15:10:00,110.36,110.96,110.36,110.42,60600.0,107.2986,107.882,107.2986,107.357,60600.0
2014-12-08 15:20:00,110.43,110.73,110.39,110.63,35100.0,107.3667,107.6584,107.3278,107.5611,35100.0
2014-12-08 15:30:00,110.63,110.65,110.43,110.56,30600.0,107.5611,107.5806,107.3667,107.4931,30600.0
2014-12-08 15:40:00,110.57,110.75,110.41,110.66,41300.0,107.5028,107.6778,107.3472,107.5903,41300.0
2014-12-08 15:50:00,110.65,111.1,110.63,110.85,105400.0,107.5806,108.0181,107.5611,107.775,105400.0
2014-12-09 09:30:00,108.91,109.27,107.3,107.84,88200.0,105.8888,106.2389,104.3235,104.8485,88200.0
2014-12-09 09:40:00,107.79,109.0,107.72,108.58,99900.0,104.7999,105.9763,104.7319,105.568,99900.0
2014-12-09 09:50:00,108.65,108.72,107.97,108.25,45100.0,105.6361,105.7041,104.9749,105.2472,45100.0
2014-12-09 10:00:00,108.32,108.46,107.51,107.64,93900.0,105.3152,105.4513,104.5277,104.6541,93900.0
2014-12-09 10:10:00,107.63,107.73,107.1,107.1,66000.0,104.6444,104.7416,104.1291,104.1291,66000.0
2014-12-09 10:20:00,107.1,107.1,106.37,106.51,72200.0,104.1291,104.1291,103.4193,103.5554,72200.0
2014-12-09 10:30:00,106.54,107.66,106.52,107.5,51800.0,103.5846,104.6735,103.5651,104.518,51800.0
2014-12-09 10:40:00,107.49,108.36,107.44,108.36,50800.0,104.5082,105.3541,104.4596,105.3541,50800.0
2014-12-09 10:50:00,108.31,108.83,108.24,108.68,70200.0,105.3055,105.8111,105.2374,105.6652,70200.0
2014-12-09 11:00:00,108.63,108.65,108.1,108.14,37100.0,105.6166,105.6361,105.1013,105.1402,37100.0
2014-12-09 11:10:00,108.16,108.57,108.11,108.44,157500.0,105.1596,105.5583,105.111,105.4319,157500.0
2014-12-09 11:20:00,108.42,108.74,108.27,108.48,36200.0,105.4124,105.7236,105.2666,105.4708,36200.0
2014-12-09 11:30:00,108.48,108.66,107.74,107.84,47700.0,105.4708,105.6458,104.7513,104.8485,47700.0
2014-12-09 11:40:00,107.84,108.05,107.62,107.63,31800.0,104.8485,105.0527,104.6346,104.6444,31800.0
2014-12-09 11:50:00,107.66,107.8,107.46,107.51,29400.0,104.6735,104.8096,104.4791,104.5277,29400.0
2014-12-09 12:00:00,107.51,107.72,107.46,107.66,30600.0,104.5277,104.7319,104.4791,104.6735,30600.0
2014-12-09 12:10:00,107.65,107.65,107.0,107.02,33700.0,104.6638,104.6638,104.0318,104.0513,33700.0
2014-12-09 12:20:00,107.08,107.36,107.01,107.35,28200.0,104.1096,104.3818,104.0415,104.3721,28200.0
2014-12-09 12:30:00,107.36,108.13,107.33,108.13,24200.0,104.3818,105.1305,104.3527,105.1305,24200.0
2014-12-09 12:40:00,108.13,108.4,108.13,108.2,47700.0,105.1305,105.393,105.1305,105.1985,47700.0
2014-12-09 12:50:00,108.23,108.49,107.94,108.49,22100.0,105.2277,105.4805,104.9458,105.4805,22100.0
2014-12-09 13:00:00,108.45,108.45,107.95,108.18,17700.0,105.4416,105.4416,104.9555,105.1791,17700.0
2014-12-09 13:10:00,108.23,108.39,108.1,108.11,33700.0,105.2277,105.3833,105.1013,105.111,33700.0
2014-12-09 13:20:00,108.12,108.22,107.79,108.13,33700.0,105.1208,105.218,104.7999,105.1305,33700.0
2014-12-09 13:30:00,108.16,108.43,108.12,108.33,41700.0,105.1596,105.4222,105.1208,105.3249,41700.0
2014-12-09 13:40:00,108.34,108.55,108.21,108.39,36100.0,105.3347,105.5388,105.2083,105.3833,36100.0
2014-12-09 13:50:00,108.4,108.47,108.25,108.32,35900.0,105.393,105.461,105.2472,105.3152,35900.0
2014-12-09 14:00:00,108.32,108.36,108.07,108.09,35000.0,105.3152,105.3541,105.0721,105.0916,35000.0
2014-12-09 14:10:00,108.1,108.29,107.94,107.94,56900.0,105.1013,105.286,104.9458,104.9458,56900.0
2014-12-09 14:20:00,107.94,107.94,107.69,107.81,56100.0,104.9458,104.9458,104.7027,104.8194,56100.0
2014-12-09 14:30:00,107.82,107.99,107.26,107.91,53300.0,104.8291,104.9944,104.2846,104.9166,53300.0
2014-12-09 14:40:00,107.91,108.29,107.86,108.15,44300.0,104.9166,105.286,104.868,105.1499,44300.0
2014-12-09 14:50:00,108.15,108.25,108.0,108.2,24700.0,105.1499,105.2472,105.0041,105.1985,24700.0
2014-12-09 15:00:00,108.21,108.49,108.15,108.15,40800.0,105.2083,105.4805,105.1499,105.1499,40800.0
2014-12-09 15:10:00,108.2,108.52,108.09,108.45,44500.0,105.1985,105.5097,105.0916,105.4416,44500.0
2014-12-09 15:20:00,108.46,108.76,108.34,108.61,40300.0,105.4513,105.743,105.3347,105.5972,40300.0
2014-12-09 15:30:00,108.64,108.88,108.45,108.87,47400.0,105.6263,105.8597,105.4416,105.85,47400.0
2014-12-09 15:40:00,108.85,109.29,108.82,109.27,73500.0,105.8305,106.2583,105.8013,106.2389,73500.0
2014-12-09 15:50:00,109.26,109.38,109.0,109.27,101700.0,106.2291,106.3458,105.9763,106.2389,101700.0
2014-12-10 09:30:00,109.35,110.46,109.0,110.22,93900.0,106.3166,107.3958,105.9763,107.1625,93900.0
2014-12-10 09:40:00,110.41,110.77,108.83,108.86,38900.0,107.3472,107.6972,105.8111,105.8402,38900.0
2014-12-10 09:50:00,108.76,108.77,108.22,108.75,26400.0,105.743,105.7527,105.218,105.7333,26400.0
2014-12-10 10:00:00,108.66,109.1,108.39,108.6,22300.0,105.6458,106.0736,105.3833,105.5874,22300.0
2014-12-10 10:10:00,108.6,109.29,108.39,109.29,16900.0,105.5874,106.2583,105.3833,106.2583,16900.0
2014-12-10 10:20:00,109.24,109.41,108.8,108.92,41400.0,106.2097,106.375,105.7819,105.8986,41400.0
2014-12-10 10:30:00,108.89,108.89,108.25,108.48,36700.0,105.8694,105.8694,105.2472,105.4708,36700.0
2014-12-10 10:40:00,108.48,109.11,108.48,108.79,19800.0,105.4708,106.0833,105.4708,105.7722,19800.0
2014-12-10 10:50:00,108.84,110.13,108.84,110.13,57700.0,105.8208,107.075,105.8208,107.075,57700.0
2014-12-10 11:00:00,110.16,110.19,109.53,109.64,18100.0,107.1042,107.1333,106.4916,106.5986,18100.0
2014-12-10 11:10:00,109.71,109.74,109.19,109.35,22300.0,106.6667,106.6958,106.1611,106.3166,22300.0
2014-12-10 11:20:00,109.37,110.04,109.37,109.81,24900.0,106.3361,106.9875,106.3361,106.7639,24900.0
2014-12-10 11:30:00,109.78,109.98,109.63,109.87,22400.0,106.7347,106.9292,106.5889,106.8222,22400.0
2014-12-10 11:40:00,109.86,110.02,109.61,109.98,19400.0,106.8125,106.9681,106.5694,106.9292,19400.0
2014-12-10 11:50:00,110.02,110.28,109.99,110.11,22000.0,106.9681,107.2208,106.9389,107.0556,22000.0
2014-12-10 12:00:00,110.09,110.39,110.03,110.36,39600.0,107.0361,107.3278,106.9778,107.2986,39600.0
2014-12-10 12:10:00,110.37,110.81,110.37,110.6,49700.0,107.3083,107.7361,107.3083,107.532,49700.0
2014-12-10 12:20:00,110.52,110.63,110.34,110.38,23700.0,107.4542,107.5611,107.2792,107.3181,23700.0
2014-12-10 12:30:00,110.38,110.78,110.08,110.56,20400.0,107.3181,107.707,107.0264,107.4931,20400.0
2014-12-10 12:40:00,110.6,110.99,110.54,110.94,21800.0,107.532,107.9111,107.4736,107.8625,21800.0
2014-12-10 12:50:00,110.99,111.17,110.65,110.82,30700.0,107.9111,108.0862,107.5806,107.7459,30700.0
2014-12-10 13:00:00,110.81,110.98,110.68,110.96,15100.0,107.7361,107.9014,107.6097,107.882,15100.0
2014-12-10 13:10:00,110.9,110.99,110.68,110.86,26400.0,107.8236,107.9111,107.6097,107.7848,26400.0
2014-12-10 13:20:00,110.89,110.89,110.55,110.66,13200.0,107.8139,107.8139,107.4834,107.5903,13200.0
2014-12-10 13:30:00,110.65,110.77,110.46,110.75,41400.0,107.5806,107.6972,107.3958,107.6778,41400.0
2014-12-10 13:40:00,110.73,110.77,110.19,110.24,41800.0,107.6584,107.6972,107.1333,107.1819,41800.0
2014-12-10 13:50:00,110.1,110.24,110.07,110.13,56200.0,107.0458,107.1819,107.0167,107.075,56200.0
2014-12-10 14:00:00,110.12,110.25,109.74,109.74,57400.0,107.0653,107.1917,106.6958,106.6958,57400.0
2014-12-10 14:10:00,109.7,109.87,109.5,109.58,84400.0,106.6569,106.8222,106.4625,106.5403,84400.0
2014-12-10 14:20:00,109.58,109.58,109.2,109.22,19300.0,106.5403,106.5403,106.1708,106.1902,19300.0
2014-12-10 14:30:00,109.22,109.26,108.71,108.76,28200.0,106.1902,106.2291,105.6944,105.743,28200.0
2014-12-10 14:40:00,108.76,109.03,108.68,108.68,61300.0,105.743,106.0055,105.6652,105.6652,61300.0
2014-12-10 14:50:00,108.69,108.69,107.87,107.87,31700.0,105.6749,105.6749,104.8777,104.8777,31700.0
2014-12-10 15:00:00,107.89,108.19,107.59,108.13,73600.0,104.8971,105.1888,104.6055,105.1305,73600.0
2014-12-10 15:10:00,108.09,108.4,108.09,108.34,49700.0,105.0916,105.393,105.0916,105.3347,49700.0
2014-12-10 15:20:00,108.34,108.51,108.27,108.51,35800.0,105.3347,105.4999,105.2666,105.4999,35800.0
2014-12-10 15:30:00,108.51,108.84,108.39,108.46,61500.0,105.4999,105.8208,105.3833,105.4513,61500.0
2014-12-10 15:40:00,108.45,108.48,108.04,108.08,108600.0,105.4416,105.4708,105.043,105.0819,108600.0
2014-12-10 15:50:00,108.1,108.49,108.06,108.23,127400.0,105.1013,105.4805,105.0624,105.2277,127400.0
2014-12-11 09:30:00,108.39,108.91,108.01,108.48,75200.0,105.3833,105.8888,105.0138,105.4708,75200.0
2014-12-11 09:40:00,108.54,109.51,108.48,109.41,54900.0,105.5291,106.4722,105.4708,106.375,54900.0
2014-12-11 09:50:00,109.46,109.67,109.05,109.12,43300.0,106.4236,106.6278,106.025,106.093,43300.0
2014-12-11 10:00:00,109.25,109.62,108.77,109.29,45100.0,106.2194,106.5791,105.7527,106.2583,45100.0
2014-12-11 10:10:00,109.11,109.6,108.97,109.26,25200.0,106.0833,106.5597,105.9472,106.2291,25200.0
2014-12-11 10:20:00,109.34,109.93,109.2,109.8,23500.0,106.3069,106.8805,106.1708,106.7542,23500.0
2014-12-11 10:30:00,109.82,110.34,109.78,110.32,28300.0,106.7736,107.2792,106.7347,107.2597,28300.0
2014-12-11 10:40:00,110.33,110.33,109.64,109.74,40200.0,107.2695,107.2695,106.5986,106.6958,40200.0
2014-12-11 10:50:00,109.72,109.73,109.09,109.47,29900.0,106.6764,106.6861,106.0639,106.4333,29900.0
2014-12-11 11:00:00,109.39,109.49,109.09,109.09,34500.0,106.3555,106.4528,106.0639,106.0639,34500.0
2014-12-11 11:10:00,109.09,109.43,109.06,109.27,19500.0,106.0639,106.3944,106.0347,106.2389,19500.0
2014-12-11 11:20:00,109.26,109.57,109.11,109.14,25500.0,106.2291,106.5305,106.0833,106.1125,25500.0
2014-12-11 11:30:00,109.15,109.3,109.02,109.1,29600.0,106.1222,106.268,105.9958,106.0736,29600.0
2014-12-11 11:40:00,109.01,109.08,108.68,108.92,21800.0,105.9861,106.0541,105.6652,105.8986,21800.0
2014-12-11 11:50:00,108.92,109.27,108.92,109.22,24500.0,105.8986,106.2389,105.8986,106.1902,24500.0
2014-12-11 12:00:00,109.27,109.37,109.1,109.33,18600.0,106.2389,106.3361,106.0736,106.2972,18600.0
2014-12-11 12:10:00,109.37,109.45,109.2,109.45,18200.0,106.3361,106.4139,106.1708,106.4139,18200.0
2014-12-11 12:20:00,109.39,109.7,109.39,109.7,18400.0,106.3555,106.6569,106.3555,106.6569,18400.0
2014-12-11 12:30:00,109.7,109.74,109.47,109.57,13200.0,106.6569,106.6958,106.4333,106.5305,13200.0
2014-12-11 12:40:00,109.61,109.65,109.3,109.56,11900.0,106.5694,106.6083,106.268,106.5208,11900.0
2014-12-11 12:50:00,109.54,109.64,109.46,109.58,8700.0,106.5014,106.5986,106.4236,106.5403,8700.0
2014-12-11 13:00:00,109.56,109.62,109.4,109.43,14100.0,106.5208,106.5791,106.3653,106.3944,14100.0
2014-12-11 13:10:00,109.43,109.46,109.04,109.16,16100.0,106.3944,106.4236,106.0152,106.1319,16100.0
2014-12-11 13:20:00,109.11,109.2,108.91,108.98,26800.0,106.0833,106.1708,105.8888,105.9569,26800.0
2014-12-11 13:30:00,109.03,109.12,108.94,109.05,40300.0,106.0055,106.093,105.918,106.025,40300.0
2014-12-11 13:40:00,109.11,109.28,109.01,109.01,17300.0,106.0833,106.2486,105.9861,105.9861,17300.0
2014-12-11 13:50:00,109.01,109.09,108.58,108.59,48400.0,105.9861,106.0639,105.568,105.5777,48400.0
2014-12-11 14:00:00,108.59,108.7,108.47,108.5,26800.0,105.5777,105.6847,105.461,105.4902,26800.0
2014-12-11 14:10:00,108.49,108.52,108.27,108.35,13200.0,105.4805,105.5097,105.2666,105.3444,13200.0
2014-12-11 14:20:00,108.34,108.38,107.76,107.85,34400.0,105.3347,105.3735,104.7707,104.8582,34400.0
2014-12-11 14:30:00,107.88,108.06,107.67,107.85,53000.0,104.8874,105.0624,104.6832,104.8582,53000.0
2014-12-11 14:40:00,107.87,108.15,107.37,107.37,37100.0,104.8777,105.1499,104.3916,104.3916,37100.0
2014-12-11 14:50:00,107.38,107.48,106.97,107.03,43700.0,104.4013,104.4985,104.0027,104.061,43700.0
2014-12-11 15:00:00,107.09,107.49,107.06,107.28,39600.0,104.1193,104.5082,104.0902,104.3041,39600.0
2014-12-11 15:10:00,107.3,107.79,107.3,107.69,37600.0,104.3235,104.7999,104.3235,104.7027,37600.0
2014-12-11 15:20:00,107.7,107.73,107.44,107.49,47600.0,104.7124,104.7416,104.4596,104.5082,47600.0
2014-12-11 15:30:00,107.49,107.61,106.95,107.0,69000.0,104.5082,104.6249,103.9832,104.0318,69000.0
2014-12-11 15:40:00,107.04,107.2,106.64,106.8,118000.0,104.0707,104.2263,103.6818,103.8374,118000.0
2014-12-11 15:50:00,106.8,106.8,106.25,106.5,150200.0,103.8374,103.8374,103.3026,103.5457,150200.0
2014-12-12 09:30:00,105.02,105.03,104.04,104.22,120400.0,102.1068,102.1165,101.1539,101.3289,120400.0
2014-12-12 09:40:00,104.22,105.01,104.16,104.16,81800.0,101.3289,102.097,101.2706,101.2706,81800.0
2014-12-12 09:50:00,104.23,104.32,103.29,104.0,89800.0,101.3387,101.4262,100.4247,101.115,89800.0
2014-12-12 10:00:00,104.07,104.48,103.89,104.43,42600.0,101.1831,101.5817,101.0081,101.5331,42600.0
2014-12-12 10:10:00,104.44,104.55,104.0,104.55,50800.0,101.5428,101.6498,101.115,101.6498,50800.0
2014-12-12 10:20:00,104.53,104.88,104.46,104.61,86000.0,101.6303,101.9706,101.5623,101.7081,86000.0
2014-12-12 10:30:00,104.51,104.86,103.86,103.86,36400.0,101.6109,101.9512,100.9789,100.9789,36400.0
2014-12-12 10:40:00,103.91,103.94,103.66,103.8,25600.0,101.0275,101.0567,100.7845,100.9206,25600.0
2014-12-12 10:50:00,103.75,103.79,102.68,102.75,69500.0,100.872,100.9109,99.8317,99.8997,69500.0
2014-12-12 11:00:00,102.74,102.83,102.53,102.56,82100.0,99.89,99.9775,99.6858,99.715,82100.0
2014-12-12 11:10:00,102.56,102.83,102.27,102.74,62400.0,99.715,99.9775,99.433,99.89,62400.0
2014-12-12 11:20:00,102.78,102.94,101.83,102.02,84400.0,99.9289,100.0845,99.0052,99.19,84400.0
2014-12-12 11:30:00,102.03,102.38,101.66,101.89,92500.0,99.1997,99.54,98.84,99.0636,92500.0
2014-12-12 11:40:00,101.91,102.05,101.12,101.19,85600.0,99.083,99.2191,98.3149,98.383,85600.0
2014-12-12 11:50:00,101.12,101.46,100.85,101.0,106600.0,98.3149,98.6455,98.0524,98.1983,106600.0
2014-12-12 12:00:00,101.05,101.45,100.85,101.03,149000.0,98.2469,98.6358,98.0524,98.2274,149000.0
2014-12-12 12:10:00,101.0,101.35,100.6,101.26,69900.0,98.1983,98.5386,97.8094,98.4511,69900.0
2014-12-12 12:20:00,101.29,101.62,101.23,101.43,42900.0,98.4802,98.8011,98.4219,98.6163,42900.0
2014-12-12 12:30:00,101.43,101.8,101.32,101.74,65900.0,98.6163,98.9761,98.5094,98.9177,65900.0
2014-12-12 12:40:00,101.7,101.75,101.48,101.65,41000.0,98.8788,98.9275,98.665,98.8302,41000.0
2014-12-12 12:50:00,101.64,101.7,101.5,101.61,58600.0,98.8205,98.8788,98.6844,98.7913,58600.0
2014-12-12 13:00:00,101.6,101.88,101.37,101.81,46800.0,98.7816,99.0539,98.558,98.9858,46800.0
2014-12-12 13:10:00,101.81,102.06,101.46,101.94,46600.0,98.9858,99.2289,98.6455,99.1122,46600.0
2014-12-12 13:20:00,102.0,102.29,101.95,102.06,35800.0,99.1705,99.4525,99.1219,99.2289,35800.0
2014-12-12 13:30:00,102.01,102.07,101.78,101.95,22600.0,99.1802,99.2386,98.9566,99.1219,22600.0
2014-12-12 13:40:00,101.97,102.0,101.46,101.74,26400.0,99.1414,99.1705,98.6455,98.9177,26400.0
2014-12-12 13:50:00,101.75,102.19,101.71,101.94,36800.0,98.9275,99.3553,98.8886,99.1122,36800.0
2014-12-12 14:00:00,101.94,101.94,101.75,101.84,34900.0,99.1122,99.1122,98.9275,99.015,34900.0
2014-12-12 14:10:00,101.83,101.83,101.58,101.73,31100.0,99.0052,99.0052,98.7622,98.908,31100.0
2014-12-12 14:20:00,101.73,101.79,101.28,101.29,36500.0,98.908,98.9664,98.4705,98.4802,36500.0
2014-12-12 14:30:00,101.3,101.55,101.28,101.38,38600.0,98.4899,98.733,98.4705,98.5677,38600.0
2014-12-12 14:40:00,101.38,101.39,100.91,100.97,52700.0,98.5677,98.5774,98.1108,98.1691,52700.0
2014-12-12 14:50:00,100.97,101.07,100.83,101.04,49900.0,98.1691,98.2663,98.033,98.2372,49900.0
2014-12-12 15:00:00,101.07,101.08,100.67,100.69,55200.0,98.2663,98.276,97.8774,97.8969,55200.0
2014-12-12 15:10:00,100.68,100.76,100.5,100.7,66900.0,97.8871,97.9649,97.7121,97.9066,66900.0
2014-12-12 15:20:00,100.71,100.84,100.43,100.76,71400.0,97.9163,98.0427,97.6441,97.9649,71400.0
2014-12-12 15:30:00,100.76,100.77,100.06,100.09,102500.0,97.9649,97.9746,97.2843,97.3135,102500.0
2014-12-12 15:40:00,100.09,100.13,99.77,99.96,166200.0,97.3135,97.3524,97.0024,97.1871,166200.0
2014-12-12 15:50:00,99.94,100.05,99.58,99.69,221000.0,97.1677,97.2746,96.8177,96.9246,221000.0
2014-12-15 09:30:00,101.01,102.64,100.81,101.66,185900.0,98.208,99.7928,98.0135,98.84,185900.0
2014-12-15 09:40:00,101.66,102.22,101.61,102.09,74100.0,98.84,99.3844,98.7913,99.258,74100.0
2014-12-15 09:50:00,102.19,102.32,101.6,101.7,85900.0,99.3553,99.4817,98.7816,98.8788,85900.0
2014-12-15 10:00:00,101.7,101.7,100.27,100.27,79200.0,98.8788,98.8788,97.4885,97.4885,79200.0
2014-12-15 10:10:00,100.27,100.32,99.84,99.95,117700.0,97.4885,97.5371,97.0704,97.1774,117700.0
2014-12-15 10:20:00,100.0,100.14,99.29,100.08,75200.0,97.226,97.3621,96.5357,97.3038,75200.0
2014-12-15 10:30:00,100.01,100.11,99.12,99.2,41200.0,97.2357,97.333,96.3704,96.4482,41200.0
2014-12-15 10:40:00,99.2,99.41,98.81,99.41,75400.0,96.4482,96.6524,96.069,96.6524,75400.0
2014-12-15 10:50:00,99.41,100.17,99.41,100.06,69500.0,96.6524,97.3913,96.6524,97.2843,69500.0
2014-12-15 11:00:00,100.01,100.04,99.55,99.73,40600.0,97.2357,97.2649,96.7885,96.9635,40600.0
2014-12-15 11:10:00,99.79,99.88,99.33,99.4,28200.0,97.0218,97.1093,96.5746,96.6427,28200.0
2014-12-15 11:20:00,99.43,99.63,99.04,99.19,32500.0,96.6718,96.8663,96.2926,96.4385,32500.0
2014-12-15 11:30:00,99.15,99.57,99.14,99.17,26800.0,96.3996,96.8079,96.3899,96.419,26800.0
2014-12-15 11:40:00,99.11,99.39,99.0,99.26,27500.0,96.3607,96.6329,96.2537,96.5065,27500.0
2014-12-15 11:50:00,99.27,99.47,98.86,98.86,34000.0,96.5163,96.7107,96.1176,96.1176,34000.0
2014-12-15 12:00:00,98.88,99.58,98.88,99.34,31300.0,96.1371,96.8177,96.1371,96.5843,31300.0
2014-12-15 12:10:00,99.31,99.56,99.25,99.39,43500.0,96.5551,96.7982,96.4968,96.6329,43500.0
2014-12-15 12:20:00,99.39,99.91,99.35,99.75,38200.0,96.6329,97.1385,96.594,96.9829,38200.0
2014-12-15 12:30:00,99.76,99.89,99.34,99.88,46900.0,96.9927,97.1191,96.5843,97.1093,46900.0
2014-12-15 12:40:00,99.83,99.97,99.59,99.68,39200.0,97.0607,97.1968,96.8274,96.9149,39200.0
2014-12-15 12:50:00,99.79,100.07,99.53,99.88,33800.0,97.0218,97.2941,96.769,97.1093,33800.0
2014-12-15 13:00:00,99.87,100.11,99.72,99.79,35100.0,97.0996,97.333,96.9538,97.0218,35100.0
2014-12-15 13:10:00,99.73,99.87,99.27,99.53,20600.0,96.9635,97.0996,96.5163,96.769,20600.0
2014-12-15 13:20:00,99.53,99.89,99.37,99.38,15600.0,96.769,97.1191,96.6135,96.6232,15600.0
2014-12-15 13:30:00,99.37,100.02,99.32,99.96,33100.0,96.6135,97.2455,96.5649,97.1871,33100.0
2014-12-15 13:40:00,99.96,100.14,99.63,99.7,39500.0,97.1871,97.3621,96.8663,96.9343,39500.0
2014-12-15 13:50:00,99.69,100.08,99.57,99.86,26400.0,96.9246,97.3038,96.8079,97.0899,26400.0
2014-12-15 14:00:00,99.86,100.01,99.7,99.87,24600.0,97.0899,97.2357,96.9343,97.0996,24600.0
2014-12-15 14:10:00,99.87,99.92,99.65,99.7,28600.0,97.0996,97.1482,96.8857,96.9343,28600.0
2014-12-15 14:20:00,99.73,100.66,99.7,100.45,54800.0,96.9635,97.8677,96.9343,97.6635,54800.0
2014-12-15 14:30:00,100.46,100.63,99.94,100.25,33500.0,97.6732,97.8385,97.1677,97.4691,33500.0
2014-12-15 14:40:00,100.25,100.33,99.68,99.8,28300.0,97.4691,97.5469,96.9149,97.0316,28300.0
2014-12-15 14:50:00,99.8,99.99,99.73,99.97,27600.0,97.0316,97.2163,96.9635,97.1968,27600.0
2014-12-15 15:00:00,99.97,99.97,99.54,99.62,90100.0,97.1968,97.1968,96.7788,96.8565,90100.0
2014-12-15 15:10:00,99.64,99.96,99.62,99.79,38600.0,96.876,97.1871,96.8565,97.0218,38600.0
2014-12-15 15:20:00,99.79,100.01,99.47,99.48,37900.0,97.0218,97.2357,96.7107,96.7204,37900.0
2014-12-15 15:30:00,99.48,100.1,99.28,99.98,59600.0,96.7204,97.3232,96.526,97.2066,59600.0
2014-12-15 15:40:00,99.95,99.97,99.53,99.68,77100.0,97.1774,97.1968,96.769,96.9149,77100.0
2014-12-15 15:50:00,99.63,99.75,99.45,99.46,110800.0,96.8663,96.9829,96.6913,96.701,110800.0
2014-12-16 09:30:00,98.73,99.75,98.26,99.16,77300.0,95.9912,96.9829,95.5343,96.4093,77300.0
2014-12-16 09:40:00,99.29,100.51,99.29,100.47,47000.0,96.5357,97.7219,96.5357,97.683,47000.0
2014-12-16 09:50:00,100.46,100.92,99.93,100.65,35900.0,97.6732,98.1205,97.1579,97.858,35900.0
2014-12-16 10:00:00,100.8,101.11,100.45,100.57,39100.0,98.0038,98.3052,97.6635,97.7802,39100.0
2014-12-16 10:10:00,100.53,101.16,100.45,101.1,44600.0,97.7413,98.3538,97.6635,98.2955,44600.0
2014-12-16 10:20:00,101.09,101.81,100.96,101.81,40200.0,98.2858,98.9858,98.1594,98.9858,40200.0
2014-12-16 10:30:00,101.75,101.95,101.36,101.57,49000.0,98.9275,99.1219,98.5483,98.7525,49000.0
2014-12-16 10:40:00,101.52,101.52,101.05,101.06,24600.0,98.7038,98.7038,98.2469,98.2566,24600.0
2014-12-16 10:50:00,101.09,102.26,101.05,102.15,35000.0,98.2858,99.4233,98.2469,99.3164,35000.0
2014-12-16 11:00:00,102.11,102.31,102.07,102.17,29700.0,99.2775,99.4719,99.2386,99.3358,29700.0
2014-12-16 11:10:00,102.12,102.88,102.11,102.78,46500.0,99.2872,100.0261,99.2775,99.9289,46500.0
2014-12-16 11:20:00,102.91,104.35,102.91,103.88,72000.0,100.0553,101.4553,100.0553,100.9984,72000.0
2014-12-16 11:30:00,103.91,104.29,103.78,103.89,46100.0,101.0275,101.397,100.9011,101.0081,46100.0
2014-12-16 11:40:00,103.94,104.33,103.87,104.31,49700.0,101.0567,101.4359,100.9887,101.4164,49700.0
2014-12-16 11:50:00,104.25,104.33,103.18,103.32,58200.0,101.3581,101.4359,100.3178,100.4539,58200.0
2014-12-16 12:00:00,103.32,103.47,102.95,103.23,38900.0,100.4539,100.5997,100.0942,100.3664,38900.0
2014-12-16 12:10:00,103.25,103.47,103.19,103.31,30300.0,100.3859,100.5997,100.3275,100.4442,30300.0
2014-12-16 12:20:00,103.28,103.64,103.28,103.57,45600.0,100.415,100.765,100.415,100.697,45600.0
2014-12-16 12:30:00,103.63,104.0,103.62,103.95,30000.0,100.7553,101.115,100.7456,101.0664,30000.0
2014-12-16 12:40:00,103.93,104.02,103.53,103.73,93100.0,101.047,101.1345,100.6581,100.8525,93100.0
2014-12-16 12:50:00,103.76,103.91,103.61,103.65,26600.0,100.8817,101.0275,100.7359,100.7748,26600.0
2014-12-16 13:00:00,103.58,103.79,102.81,102.85,42500.0,100.7067,100.9109,99.9581,99.9969,42500.0
2014-12-16 13:10:00,102.89,102.92,102.18,102.32,65300.0,100.0358,100.065,99.3455,99.4817,65300.0
2014-12-16 13:20:00,102.3,102.44,101.72,101.72,126600.0,99.4622,99.5983,98.8983,98.8983,126600.0
2014-12-16 13:30:00,101.71,101.91,101.47,101.91,142400.0,98.8886,99.083,98.6552,99.083,142400.0
2014-12-16 13:40:00,101.9,102.0,101.34,101.41,105600.0,99.0733,99.1705,98.5288,98.5969,105600.0
2014-12-16 13:50:00,101.42,101.89,101.17,101.22,66100.0,98.6066,99.0636,98.3636,98.4122,66100.0
2014-12-16 14:00:00,101.19,101.53,100.89,101.48,94700.0,98.383,98.7136,98.0913,98.665,94700.0
2014-12-16 14:10:00,101.48,101.9,101.38,101.8,106700.0,98.665,99.0733,98.5677,98.9761,106700.0
2014-12-16 14:20:00,101.86,102.0,101.3,101.53,69600.0,99.0344,99.1705,98.4899,98.7136,69600.0
2014-12-16 14:30:00,101.55,101.74,101.14,101.36,30800.0,98.733,98.9177,98.3344,98.5483,30800.0
2014-12-16 14:40:00,101.37,101.45,100.75,100.76,32000.0,98.558,98.6358,97.9552,97.9649,32000.0
2014-12-16 14:50:00,100.75,100.78,100.45,100.77,34900.0,97.9552,97.9844,97.6635,97.9746,34900.0
2014-12-16 15:00:00,100.81,101.11,100.45,100.69,63500.0,98.0135,98.3052,97.6635,97.8969,63500.0
2014-12-16 15:10:00,100.64,100.65,100.21,100.24,118100.0,97.8483,97.858,97.4302,97.4593,118100.0
2014-12-16 15:20:00,100.27,100.3,99.71,99.79,129500.0,97.4885,97.5177,96.9441,97.0218,129500.0
2014-12-16 15:30:00,99.75,100.15,99.45,99.47,115800.0,96.9829,97.3718,96.6913,96.7107,115800.0
2014-12-16 15:40:00,99.48,99.81,99.24,99.59,151200.0,96.7204,97.0413,96.4871,96.8274,151200.0
2014-12-16 15:50:00,99.61,99.78,99.32,99.71,404400.0,96.8468,97.0121,96.5649,96.9441,404400.0
2014-12-17 09:30:00,99.75,99.75,97.19,98.81,118400.0,96.9829,96.9829,94.494,96.069,118400.0
2014-12-17 09:40:00,98.89,99.94,98.11,99.81,97300.0,96.1468,97.1677,95.3884,97.0413,97300.0
2014-12-17 09:50:00,99.78,100.07,99.52,99.71,57300.0,97.0121,97.2941,96.7593,96.9441,57300.0
2014-12-17 10:00:00,99.71,99.73,98.99,99.15,119000.0,96.9441,96.9635,96.244,96.3996,119000.0
2014-12-17 10:10:00,99.14,99.45,99.01,99.33,46400.0,96.3899,96.6913,96.2635,96.5746,46400.0
2014-12-17 10:20:00,99.36,99.36,98.14,98.22,54200.0,96.6038,96.6038,95.4176,95.4954,54200.0
2014-12-17 10:30:00,98.22,98.58,97.84,98.55,132500.0,95.4954,95.8454,95.1259,95.8162,132500.0
2014-12-17 10:40:00,98.56,98.98,98.3,98.7,99500.0,95.826,96.2343,95.5732,95.9621,99500.0
2014-12-17 10:50:00,98.7,98.77,98.47,98.6,45800.0,95.9621,96.0301,95.7384,95.8648,45800.0
2014-12-17 11:00:00,98.62,99.33,98.58,99.24,76200.0,95.8843,96.5746,95.8454,96.4871,76200.0
2014-12-17 11:10:00,99.26,99.73,99.25,99.73,81100.0,96.5065,96.9635,96.4968,96.9635,81100.0
2014-12-17 11:20:00,99.7,100.0,99.7,99.96,98300.0,96.9343,97.226,96.9343,97.1871,98300.0
2014-12-17 11:30:00,99.94,100.05,99.52,100.0,105200.0,97.1677,97.2746,96.7593,97.226,105200.0
2014-12-17 11:40:00,100.0,100.24,99.66,99.7,254100.0,97.226,97.4593,96.8954,96.9343,254100.0
2014-12-17 11:50:00,99.69,99.83,99.26,99.4,231000.0,96.9246,97.0607,96.5065,96.6427,231000.0
2014-12-17 12:00:00,99.47,99.5,98.02,98.17,284600.0,96.7107,96.7399,95.3009,95.4468,284600.0
2014-12-17 12:10:00,98.16,98.95,97.96,98.93,121300.0,95.437,96.2051,95.2426,96.1857,121300.0
2014-12-17 12:20:00,98.93,99.0,98.59,98.69,37600.0,96.1857,96.2537,95.8551,95.9523,37600.0
2014-12-17 12:30:00,98.71,99.1,98.7,98.87,58800.0,95.9718,96.351,95.9621,96.1274,58800.0
2014-12-17 12:40:00,98.83,99.04,98.78,99.04,36300.0,96.0885,96.2926,96.0398,96.2926,36300.0
2014-12-17 12:50:00,99.05,99.38,98.95,98.98,109900.0,96.3024,96.6232,96.2051,96.2343,109900.0
2014-12-17 13:00:00,98.97,99.2,98.95,99.09,70000.0,96.2246,96.4482,96.2051,96.3413,70000.0
2014-12-17 13:10:00,99.09,99.1,98.96,99.04,59500.0,96.3413,96.351,96.2149,96.2926,59500.0
2014-12-17 13:20:00,99.07,99.09,98.74,98.97,36100.0,96.3218,96.3413,96.001,96.2246,36100.0
2014-12-17 13:30:00,99.0,99.04,98.78,98.89,27900.0,96.2537,96.2926,96.0398,96.1468,27900.0
2014-12-17 13:40:00,98.9,98.93,98.13,98.42,73300.0,96.1565,96.1857,95.4079,95.6898,73300.0
2014-12-17 13:50:00,98.4,98.76,98.4,98.63,90900.0,95.6704,96.0204,95.6704,95.894,90900.0
2014-12-17 14:00:00,98.84,99.56,98.72,99.28,166100.0,96.0982,96.7982,95.9815,96.526,166100.0
2014-12-17 14:10:00,99.27,99.47,99.05,99.32,141400.0,96.5163,96.7107,96.3024,96.5649,141400.0
2014-12-17 14:20:00,99.32,99.32,98.98,98.99,78800.0,96.5649,96.5649,96.2343,96.244,78800.0
2014-12-17 14:30:00,99.01,99.16,98.5,98.99,75400.0,96.2635,96.4093,95.7676,96.244,75400.0
2014-12-17 14:40:00,98.9,98.9,97.8,97.8,80000.0,96.1565,96.1565,95.087,95.087,80000.0
2014-12-17 14:50:00,97.8,98.2,97.25,97.36,78500.0,95.087,95.4759,94.5523,94.6592,78500.0
2014-12-17 15:00:00,97.37,97.66,97.0,97.57,87000.0,94.669,94.9509,94.3092,94.8634,87000.0
2014-12-17 15:10:00,97.63,98.5,97.62,98.5,107300.0,94.9218,95.7676,94.912,95.7676,107300.0
2014-12-17 15:20:00,98.55,99.09,97.74,99.04,151500.0,95.8162,96.3413,95.0287,96.2926,151500.0
2014-12-17 15:30:00,99.06,99.57,98.75,99.55,102400.0,96.3121,96.8079,96.0107,96.7885,102400.0
2014-12-17 15:40:00,99.55,99.9,99.51,99.58,204300.0,96.7885,97.1288,96.7496,96.8177,204300.0
2014-12-17 15:50:00,99.61,99.62,99.05,99.19,283500.0,96.8468,96.8565,96.3024,96.4385,283500.0
2014-12-18 09:30:00,101.42,103.21,99.83,101.09,294000.0,98.6066,100.347,97.0607,98.2858,294000.0
2014-12-18 09:40:00,101.35,101.8,100.5,100.95,134200.0,98.5386,98.9761,97.7121,98.1497,134200.0
2014-12-18 09:50:00,101.09,102.0,100.95,101.88,95900.0,98.2858,99.1705,98.1497,99.0539,95900.0
2014-12-18 10:00:00,101.78,101.82,101.33,101.51,69500.0,98.9566,98.9955,98.5191,98.6941,69500.0
2014-12-18 10:10:00,101.59,101.61,100.88,101.02,41100.0,98.7719,98.7913,98.0816,98.2177,41100.0
2014-12-18 10:20:00,101.0,101.22,100.88,101.06,34900.0,98.1983,98.4122,98.0816,98.2566,34900.0
2014-12-18 10:30:00,101.05,101.1,100.58,100.63,46400.0,98.2469,98.2955,97.7899,97.8385,46400.0
2014-12-18 10:40:00,100.68,100.69,100.0,100.45,52200.0,97.8871,97.8969,97.226,97.6635,52200.0
2014-12-18 10:50:00,100.45,100.78,100.4,100.73,28800.0,97.6635,97.9844,97.6149,97.9358,28800.0
2014-12-18 11:00:00,100.71,100.82,100.5,100.72,31000.0,97.9163,98.0233,97.7121,97.926,31000.0
2014-12-18 11:10:00,100.68,100.82,100.51,100.73,74300.0,97.8871,98.0233,97.7219,97.9358,74300.0
2014-12-18 11:20:00,100.75,101.09,100.63,100.73,36600.0,97.9552,98.2858,97.8385,97.9358,36600.0
2014-12-18 11:30:00,100.79,100.89,100.51,100.82,22900.0,97.9941,98.0913,97.7219,98.0233,22900.0
2014-12-18 11:40:00,100.71,100.79,100.49,100.64,25900.0,97.9163,97.9941,97.7024,97.8483,25900.0
2014-12-18 11:50:00,100.66,100.99,100.46,100.61,33200.0,97.8677,98.1885,97.6732,97.8191,33200.0
2014-12-18 12:00:00,100.57,100.66,100.18,100.42,30000.0,97.7802,97.8677,97.401,97.6344,30000.0
2014-12-18 12:10:00,100.44,100.51,100.24,100.44,26800.0,97.6538,97.7219,97.4593,97.6538,26800.0
2014-12-18 12:20:00,100.37,100.42,99.95,100.13,35300.0,97.5857,97.6344,97.1774,97.3524,35300.0
2014-12-18 12:30:00,100.09,100.13,99.87,99.97,30900.0,97.3135,97.3524,97.0996,97.1968,30900.0
2014-12-18 12:40:00,99.98,100.15,99.86,100.09,42100.0,97.2066,97.3718,97.0899,97.3135,42100.0
2014-12-18 12:50:00,100.12,100.62,100.03,100.55,22000.0,97.3427,97.8288,97.2552,97.7607,22000.0
2014-12-18 13:00:00,100.47,100.58,100.02,100.43,57200.0,97.683,97.7899,97.2455,97.6441,57200.0
2014-12-18 13:10:00,100.46,100.58,100.08,100.14,54700.0,97.6732,97.7899,97.3038,97.3621,54700.0
2014-12-18 13:20:00,100.15,100.38,100.0,100.27,33900.0,97.3718,97.5955,97.226,97.4885,33900.0
2014-12-18 13:30:00,100.3,100.6,100.3,100.41,38900.0,97.5177,97.8094,97.5177,97.6246,38900.0
2014-12-18 13:40:00,100.4,100.4,100.1,100.11,44600.0,97.6149,97.6149,97.3232,97.333,44600.0
2014-12-18 13:50:00,100.14,100.3,100.13,100.3,33300.0,97.3621,97.5177,97.3524,97.5177,33300.0
2014-12-18 14:00:00,100.32,100.36,99.9,99.97,27800.0,97.5371,97.576,97.1288,97.1968,27800.0
2014-12-18 14:10:00,99.94,100.01,99.78,99.95,30800.0,97.1677,97.2357,97.0121,97.1774,30800.0
2014-12-18 14:20:00,99.95,100.01,99.7,99.7,34300.0,97.1774,97.2357,96.9343,96.9343,34300.0
2014-12-18 14:30:00,99.65,99.87,99.48,99.72,36900.0,96.8857,97.0996,96.7204,96.9538,36900.0
2014-12-18 14:40:00,99.71,99.72,99.17,99.23,41200.0,96.9441,96.9538,96.419,96.4774,41200.0
2014-12-18 14:50:00,99.28,99.82,99.25,99.77,50100.0,96.526,97.051,96.4968,97.0024,50100.0
2014-12-18 15:00:00,99.79,100.21,99.75,100.17,36600.0,97.0218,97.4302,96.9829,97.3913,36600.0
2014-12-18 15:10:00,100.15,100.34,100.09,100.11,54300.0,97.3718,97.5566,97.3135,97.333,54300.0
2014-12-18 15:20:00,100.11,100.16,99.87,100.08,63500.0,97.333,97.3816,97.0996,97.3038,63500.0
2014-12-18 15:30:00,100.1,100.21,100.05,100.07,67500.0,97.3232,97.4302,97.2746,97.2941,67500.0
2014-12-18 15:40:00,100.08,100.44,100.06,100.41,109800.0,97.3038,97.6538,97.2843,97.6246,109800.0
2014-12-18 15:50:00,100.4,100.78,100.4,100.76,213700.0,97.6149,97.9844,97.6149,97.9649,213700.0
2014-12-19 09:30:00,101.14,101.56,100.57,100.76,215100.0,98.3344,98.7427,97.7802,97.9649,215100.0
2014-12-19 09:40:00,100.78,100.97,100.1,100.13,66300.0,97.9844,98.1691,97.3232,97.3524,66300.0
2014-12-19 09:50:00,100.38,100.46,99.76,100.15,54900.0,97.5955,97.6732,96.9927,97.3718,54900.0
2014-12-19 10:00:00,100.26,100.6,99.98,100.5,66100.0,97.4788,97.8094,97.2066,97.7121,66100.0
2014-12-19 10:10:00,100.5,100.91,100.4,100.48,45700.0,97.7121,98.1108,97.6149,97.6927,45700.0
2014-12-19 10:20:00,100.42,100.61,99.99,100.39,33300.0,97.6344,97.8191,97.2163,97.6052,33300.0
2014-12-19 10:30:00,100.39,100.39,99.76,99.98,48200.0,97.6052,97.6052,96.9927,97.2066,48200.0
2014-12-19 10:40:00,99.98,100.23,99.67,99.7,35800.0,97.2066,97.4496,96.9052,96.9343,35800.0
2014-12-19 10:50:00,99.73,100.07,99.69,100.01,61300.0,96.9635,97.2941,96.9246,97.2357,61300.0
2014-12-19 11:00:00,99.99,100.34,99.93,100.2,33500.0,97.2163,97.5566,97.1579,97.4205,33500.0
2014-12-19 11:10:00,100.17,100.47,100.16,100.25,49700.0,97.3913,97.683,97.3816,97.4691,49700.0
2014-12-19 11:20:00,100.23,100.59,100.23,100.45,28700.0,97.4496,97.7996,97.4496,97.6635,28700.0
2014-12-19 11:30:00,100.43,100.74,100.42,100.74,56800.0,97.6441,97.9455,97.6344,97.9455,56800.0
2014-12-19 11:40:00,100.76,100.92,100.74,100.9,22000.0,97.9649,98.1205,97.9455,98.101,22000.0
2014-12-19 11:50:00,100.9,101.0,100.7,100.95,59300.0,98.101,98.1983,97.9066,98.1497,59300.0
2014-12-19 12:00:00,100.97,100.97,100.61,100.76,33100.0,98.1691,98.1691,97.8191,97.9649,33100.0
2014-12-19 12:10:00,100.76,100.76,100.53,100.58,16800.0,97.9649,97.9649,97.7413,97.7899,16800.0
2014-12-19 12:20:00,100.56,100.59,100.34,100.38,30300.0,97.7705,97.7996,97.5566,97.5955,30300.0
2014-12-19 12:30:00,100.34,100.48,100.3,100.37,30800.0,97.5566,97.6927,97.5177,97.5857,30800.0
2014-12-19 12:40:00,100.37,100.43,100.24,100.37,34800.0,97.5857,97.6441,97.4593,97.5857,34800.0
2014-12-19 12:50:00,100.36,100.51,100.3,100.44,49200.0,97.576,97.7219,97.5177,97.6538,49200.0
2014-12-19 13:00:00,100.39,100.55,100.36,100.4,22500.0,97.6052,97.7607,97.576,97.6149,22500.0
2014-12-19 13:10:00,100.38,100.47,100.3,100.44,37400.0,97.5955,97.683,97.5177,97.6538,37400.0
2014-12-19 13:20:00,100.44,100.52,100.35,100.36,31100.0,97.6538,97.7316,97.5663,97.576,31100.0
2014-12-19 13:30:00,100.39,100.46,100.17,100.3,33700.0,97.6052,97.6732,97.3913,97.5177,33700.0
2014-12-19 13:40:00,100.29,100.68,100.29,100.64,57300.0,97.508,97.8871,97.508,97.8483,57300.0
2014-12-19 13:50:00,100.7,100.93,100.66,100.86,78900.0,97.9066,98.1302,97.8677,98.0622,78900.0
2014-12-19 14:00:00,100.87,101.0,100.82,100.87,36200.0,98.0719,98.1983,98.0233,98.0719,36200.0
2014-12-19 14:10:00,100.91,100.96,100.81,100.82,48400.0,98.1108,98.1594,98.0135,98.0233,48400.0
2014-12-19 14:20:00,100.8,100.91,100.75,100.86,48400.0,98.0038,98.1108,97.9552,98.0622,48400.0
2014-12-19 14:30:00,100.85,100.93,100.84,100.91,31100.0,98.0524,98.1302,98.0427,98.1108,31100.0
2014-12-19 14:40:00,100.91,101.33,100.89,101.32,31600.0,98.1108,98.5191,98.0913,98.5094,31600.0
2014-12-19 14:50:00,101.35,101.6,101.25,101.25,64800.0,98.5386,98.7816,98.4413,98.4413,64800.0
2014-12-19 15:00:00,101.33,101.4,101.1,101.18,53100.0,98.5191,98.5872,98.2955,98.3733,53100.0
2014-12-19 15:10:00,101.14,101.46,100.98,101.45,50300.0,98.3344,98.6455,98.1788,98.6358,50300.0
2014-12-19 15:20:00,101.47,101.67,101.43,101.67,41700.0,98.6552,98.8497,98.6163,98.8497,41700.0
2014-12-19 15:30:00,101.64,101.86,101.63,101.65,84900.0,98.8205,99.0344,98.8108,98.8302,84900.0
2014-12-19 15:40:00,101.66,101.72,101.2,101.29,94900.0,98.84,98.8983,98.3927,98.4802,94900.0
2014-12-19 15:50:00,101.3,101.44,100.92,101.25,224400.0,98.4899,98.6261,98.1205,98.4413,224400.0
2014-12-22 09:30:00,101.67,102.94,101.41,101.83,91700.0,98.8497,100.0845,98.5969,99.0052,91700.0
2014-12-22 09:40:00,101.68,102.1,101.55,101.74,52900.0,98.8594,99.2678,98.733,98.9177,52900.0
2014-12-22 09:50:00,101.68,102.22,101.58,102.2,41600.0,98.8594,99.3844,98.7622,99.365,41600.0
2014-12-22 10:00:00,102.27,102.31,101.76,101.88,29400.0,99.433,99.4719,98.9372,99.0539,29400.0
2014-12-22 10:10:00,101.84,102.13,101.62,102.0,29300.0,99.015,99.2969,98.8011,99.1705,29300.0
2014-12-22 10:20:00,101.95,102.57,101.9,102.46,44700.0,99.1219,99.7247,99.0733,99.6178,44700.0
2014-12-22 10:30:00,102.44,102.48,101.97,102.18,37800.0,99.5983,99.6372,99.1414,99.3455,37800.0
2014-12-22 10:40:00,102.11,102.49,102.08,102.31,24000.0,99.2775,99.6469,99.2483,99.4719,24000.0
2014-12-22 10:50:00,102.31,102.76,102.31,102.75,40100.0,99.4719,99.9094,99.4719,99.8997,40100.0
2014-12-22 11:00:00,102.74,102.75,102.38,102.45,48300.0,99.89,99.8997,99.54,99.608,48300.0
2014-12-22 11:10:00,102.44,102.48,102.15,102.21,26200.0,99.5983,99.6372,99.3164,99.3747,26200.0
2014-12-22 11:20:00,102.2,102.34,102.06,102.27,16900.0,99.365,99.5011,99.2289,99.433,16900.0
2014-12-22 11:30:00,102.25,102.37,102.21,102.28,7500.0,99.4136,99.5303,99.3747,99.4428,7500.0
2014-12-22 11:40:00,102.23,102.24,102.02,102.09,9900.0,99.3941,99.4039,99.19,99.258,9900.0
2014-12-22 11:50:00,102.11,102.21,101.97,102.1,12200.0,99.2775,99.3747,99.1414,99.2678,12200.0
2014-12-22 12:00:00,102.07,102.07,101.61,101.8,31500.0,99.2386,99.2386,98.7913,98.9761,31500.0
2014-12-22 12:10:00,101.8,101.83,101.6,101.62,13300.0,98.9761,99.0052,98.7816,98.8011,13300.0
2014-12-22 12:20:00,101.59,101.61,101.01,101.07,49200.0,98.7719,98.7913,98.208,98.2663,49200.0
2014-12-22 12:30:00,101.1,101.37,101.04,101.37,15300.0,98.2955,98.558,98.2372,98.558,15300.0
2014-12-22 12:40:00,101.39,101.51,101.35,101.48,15400.0,98.5774,98.6941,98.5386,98.665,15400.0
2014-12-22 12:50:00,101.45,101.58,101.42,101.43,19200.0,98.6358,98.7622,98.6066,98.6163,19200.0
2014-12-22 13:00:00,101.41,101.49,101.3,101.36,9000.0,98.5969,98.6747,98.4899,98.5483,9000.0
2014-12-22 13:10:00,101.36,101.47,101.34,101.41,10700.0,98.5483,98.6552,98.5288,98.5969,10700.0
2014-12-22 13:20:00,101.41,101.66,101.37,101.61,7700.0,98.5969,98.84,98.558,98.7913,7700.0
2014-12-22 13:30:00,101.61,101.72,101.53,101.72,10000.0,98.7913,98.8983,98.7136,98.8983,10000.0
2014-12-22 13:40:00,101.7,101.86,101.64,101.83,11000.0,98.8788,99.0344,98.8205,99.0052,11000.0
2014-12-22 13:50:00,101.84,101.99,101.78,101.98,26300.0,99.015,99.1608,98.9566,99.1511,26300.0
2014-12-22 14:00:00,102.0,102.16,101.89,102.16,15800.0,99.1705,99.3261,99.0636,99.3261,15800.0
2014-12-22 14:10:00,102.12,102.25,102.07,102.18,18600.0,99.2872,99.4136,99.2386,99.3455,18600.0
2014-12-22 14:20:00,102.21,102.27,102.15,102.27,12100.0,99.3747,99.433,99.3164,99.433,12100.0
2014-12-22 14:30:00,102.26,102.27,102.12,102.13,21900.0,99.4233,99.433,99.2872,99.2969,21900.0
2014-12-22 14:40:00,102.11,102.11,101.99,102.08,13300.0,99.2775,99.2775,99.1608,99.2483,13300.0
2014-12-22 14:50:00,102.07,102.14,102.01,102.01,14400.0,99.2386,99.3066,99.1802,99.1802,14400.0
2014-12-22 15:00:00,102.05,102.15,102.05,102.13,11800.0,99.2191,99.3164,99.2191,99.2969,11800.0
2014-12-22 15:10:00,102.14,102.25,102.11,102.15,17700.0,99.3066,99.4136,99.2775,99.3164,17700.0
2014-12-22 15:20:00,102.15,102.37,102.12,102.31,35400.0,99.3164,99.5303,99.2872,99.4719,35400.0
2014-12-22 15:30:00,102.3,102.3,102.16,102.2,30100.0,99.4622,99.4622,99.3261,99.365,30100.0
2014-12-22 15:40:00,102.21,102.31,102.11,102.23,41300.0,99.3747,99.4719,99.2775,99.3941,41300.0
2014-12-22 15:50:00,102.21,102.36,102.11,102.36,77300.0,99.3747,99.5205,99.2775,99.5205,77300.0
2014-12-23 09:30:00,102.73,103.49,102.59,103.32,30200.0,99.8803,100.6192,99.7442,100.4539,30200.0
2014-12-23 09:40:00,103.41,103.75,103.34,103.55,28000.0,100.5414,100.872,100.4734,100.6775,28000.0
2014-12-23 09:50:00,103.61,103.74,103.38,103.54,23300.0,100.7359,100.8623,100.5122,100.6678,23300.0
2014-12-23 10:00:00,103.44,104.27,103.36,104.15,31400.0,100.5706,101.3776,100.4928,101.2609,31400.0
2014-12-23 10:10:00,104.13,104.35,103.98,104.32,31400.0,101.2414,101.4553,101.0956,101.4262,31400.0
2014-12-23 10:20:00,104.36,104.88,104.3,104.85,78400.0,101.4651,101.9706,101.4067,101.9415,78400.0
2014-12-23 10:30:00,104.76,104.8,104.32,104.36,36900.0,101.854,101.8929,101.4262,101.4651,36900.0
2014-12-23 10:40:00,104.36,104.42,103.96,103.96,17300.0,101.4651,101.5234,101.0762,101.0762,17300.0
2014-12-23 10:50:00,103.97,104.25,103.96,104.2,39500.0,101.0859,101.3581,101.0762,101.3095,39500.0
2014-12-23 11:00:00,104.17,104.34,104.02,104.24,41800.0,101.2803,101.4456,101.1345,101.3484,41800.0
2014-12-23 11:10:00,104.23,104.34,104.14,104.32,17200.0,101.3387,101.4456,101.2512,101.4262,17200.0
2014-12-23 11:20:00,104.32,104.47,104.22,104.38,18200.0,101.4262,101.572,101.3289,101.4845,18200.0
2014-12-23 11:30:00,104.39,104.66,104.33,104.51,17600.0,101.4942,101.7567,101.4359,101.6109,17600.0
2014-12-23 11:40:00,104.57,104.85,104.53,104.82,22500.0,101.6692,101.9415,101.6303,101.9123,22500.0
2014-12-23 11:50:00,104.79,104.99,104.5,104.5,38700.0,101.8831,102.0776,101.6012,101.6012,38700.0
2014-12-23 12:00:00,104.49,104.62,104.46,104.53,21000.0,101.5915,101.7178,101.5623,101.6303,21000.0
2014-12-23 12:10:00,104.54,104.83,104.5,104.83,19200.0,101.6401,101.922,101.6012,101.922,19200.0
2014-12-23 12:20:00,104.84,104.87,104.74,104.87,14400.0,101.9317,101.9609,101.8345,101.9609,14400.0
2014-12-23 12:30:00,104.88,105.12,104.73,105.11,28300.0,101.9706,102.204,101.8248,102.1943,28300.0
2014-12-23 12:40:00,105.12,105.29,105.09,105.22,38300.0,102.204,102.3693,102.1748,102.3012,38300.0
2014-12-23 12:50:00,105.16,105.19,105.03,105.11,17600.0,102.2429,102.272,102.1165,102.1943,17600.0
2014-12-23 13:00:00,105.06,105.06,104.7,104.76,14200.0,102.1456,102.1456,101.7956,101.854,14200.0
2014-12-23 13:10:00,104.73,104.82,104.68,104.79,13200.0,101.8248,101.9123,101.7762,101.8831,13200.0
2014-12-23 13:20:00,104.77,104.81,104.6,104.61,13500.0,101.8637,101.9026,101.6984,101.7081,13500.0
2014-12-23 13:30:00,104.62,104.7,104.61,104.65,18700.0,101.7178,101.7956,101.7081,101.747,18700.0
2014-12-23 13:40:00,104.65,104.85,104.65,104.85,8000.0,101.747,101.9415,101.747,101.9415,8000.0
2014-12-23 13:50:00,104.85,104.98,104.74,104.77,11600.0,101.9415,102.0679,101.8345,101.8637,11600.0
2014-12-23 14:00:00,104.79,104.84,104.71,104.73,19700.0,101.8831,101.9317,101.8054,101.8248,19700.0
2014-12-23 14:10:00,104.71,104.91,104.68,104.9,14000.0,101.8054,101.9998,101.7762,101.9901,14000.0
2014-12-23 14:20:00,104.92,104.92,104.67,104.81,20800.0,102.0095,102.0095,101.7665,101.9026,20800.0
2014-12-23 14:30:00,104.85,105.2,104.82,105.1,21200.0,101.9415,102.2818,101.9123,102.1845,21200.0
2014-12-23 14:40:00,105.11,105.31,105.1,105.28,19200.0,102.1943,102.3887,102.1845,102.3595,19200.0
2014-12-23 14:50:00,105.27,105.41,105.26,105.35,27000.0,102.3498,102.4859,102.3401,102.4276,27000.0
2014-12-23 15:00:00,105.38,105.44,105.21,105.24,41200.0,102.4568,102.5151,102.2915,102.3206,41200.0
2014-12-23 15:10:00,105.23,105.41,105.23,105.35,26800.0,102.3109,102.4859,102.3109,102.4276,26800.0
2014-12-23 15:20:00,105.35,105.35,104.93,104.97,25200.0,102.4276,102.4276,102.0192,102.0581,25200.0
2014-12-23 15:30:00,104.96,105.0,104.85,104.9,33100.0,102.0484,102.0873,101.9415,101.9901,33100.0
2014-12-23 15:40:00,104.9,104.92,104.75,104.84,48400.0,101.9901,102.0095,101.8442,101.9317,48400.0
2014-12-23 15:50:00,104.84,104.86,104.68,104.69,105700.0,101.9317,101.9512,101.7762,101.7859,105700.0
2014-12-24 09:30:00,104.73,105.33,104.68,104.68,14100.0,101.8248,102.4082,101.7762,101.7762,14100.0
2014-12-24 09:40:00,104.66,104.73,104.19,104.47,24200.0,101.7567,101.8248,101.2998,101.572,24200.0
2014-12-24 09:50:00,104.49,105.27,104.48,105.03,12000.0,101.5915,102.3498,101.5817,102.1165,12000.0
2014-12-24 10:00:00,104.98,105.21,104.5,104.59,26800.0,102.0679,102.2915,101.6012,101.6887,26800.0
2014-12-24 10:10:00,104.59,105.33,104.59,105.33,21200.0,101.6887,102.4082,101.6887,102.4082,21200.0
2014-12-24 10:20:00,105.25,105.39,105.13,105.13,17800.0,102.3304,102.4665,102.2137,102.2137,17800.0
2014-12-24 10:30:00,105.17,105.46,105.04,105.4,18000.0,102.2526,102.5345,102.1262,102.4762,18000.0
2014-12-24 10:40:00,105.39,105.6,105.39,105.5,20200.0,102.4665,102.6707,102.4665,102.5734,20200.0
2014-12-24 10:50:00,105.46,105.77,105.44,105.67,18400.0,102.5345,102.8359,102.5151,102.7387,18400.0
2014-12-24 11:00:00,105.69,105.95,105.63,105.68,46800.0,102.7582,103.011,102.6998,102.7484,46800.0
2014-12-24 11:10:00,105.63,105.69,105.55,105.58,21900.0,102.6998,102.7582,102.6221,102.6512,21900.0
2014-12-24 11:20:00,105.56,105.57,105.34,105.47,19700.0,102.6318,102.6415,102.4179,102.5443,19700.0
2014-12-24 11:30:00,105.45,105.62,105.41,105.49,13800.0,102.5248,102.6901,102.4859,102.5637,13800.0
2014-12-24 11:40:00,105.53,105.84,105.53,105.69,21200.0,102.6026,102.904,102.6026,102.7582,21200.0
2014-12-24 11:50:00,105.69,106.03,105.64,105.9,18800.0,102.7582,103.0887,102.7096,102.9623,18800.0
2014-12-24 12:00:00,105.93,105.93,105.63,105.7,12400.0,102.9915,102.9915,102.6998,102.7679,12400.0
2014-12-24 12:10:00,105.7,105.7,105.41,105.44,12400.0,102.7679,102.7679,102.4859,102.5151,12400.0
2014-12-24 12:20:00,105.38,105.43,105.29,105.29,14700.0,102.4568,102.5054,102.3693,102.3693,14700.0
2014-12-24 12:30:00,105.28,105.28,105.01,105.16,21300.0,102.3595,102.3595,102.097,102.2429,21300.0
2014-12-24 12:40:00,105.15,105.31,105.03,105.26,26500.0,102.2331,102.3887,102.1165,102.3401,26500.0
2014-12-24 12:50:00,105.24,105.27,104.75,104.82,27400.0,102.3206,102.3498,101.8442,101.9123,27400.0
2014-12-26 09:30:00,104.99,106.15,104.99,106.08,22900.0,102.0776,103.2054,102.0776,103.1373,22900.0
2014-12-26 09:40:00,106.14,106.43,105.57,105.74,30300.0,103.1957,103.4776,102.6415,102.8068,30300.0
2014-12-26 09:50:00,105.69,105.73,105.46,105.48,12800.0,102.7582,102.7971,102.5345,102.554,12800.0
2014-12-26 10:00:00,105.59,105.92,105.57,105.71,7700.0,102.6609,102.9818,102.6415,102.7776,7700.0
2014-12-26 10:10:00,105.76,106.1,105.76,105.92,18800.0,102.8262,103.1568,102.8262,102.9818,18800.0
2014-12-26 10:20:00,105.88,106.11,105.69,105.69,15200.0,102.9429,103.1665,102.7582,102.7582,15200.0
2014-12-26 10:30:00,105.67,105.91,105.64,105.71,22300.0,102.7387,102.9721,102.7096,102.7776,22300.0
2014-12-26 10:40:00,105.8,106.2,105.69,106.17,15600.0,102.8651,103.254,102.7582,103.2249,15600.0
2014-12-26 10:50:00,106.18,106.38,106.09,106.36,19300.0,103.2346,103.429,103.1471,103.4096,19300.0
2014-12-26 11:00:00,106.34,106.4,106.12,106.12,22500.0,103.3901,103.4485,103.1762,103.1762,22500.0
2014-12-26 11:10:00,106.2,106.2,106.04,106.05,23600.0,103.254,103.254,103.0985,103.1082,23600.0
2014-12-26 11:20:00,106.08,106.35,106.08,106.29,17700.0,103.1373,103.3999,103.1373,103.3415,17700.0
2014-12-26 11:30:00,106.32,106.32,106.21,106.23,9500.0,103.3707,103.3707,103.2637,103.2832,9500.0
2014-12-26 11:40:00,106.24,106.4,106.2,106.34,11400.0,103.2929,103.4485,103.254,103.3901,11400.0
2014-12-26 11:50:00,106.36,106.48,106.33,106.4,15700.0,103.4096,103.5263,103.3804,103.4485,15700.0
2014-12-26 12:00:00,106.38,106.39,106.02,106.06,32800.0,103.429,103.4387,103.079,103.1179,32800.0
2014-12-26 12:10:00,106.05,106.06,105.82,106.02,15200.0,103.1082,103.1179,102.8846,103.079,15200.0
2014-12-26 12:20:00,106.04,106.11,105.99,106.05,3000.0,103.0985,103.1665,103.0498,103.1082,3000.0
2014-12-26 12:30:00,106.03,106.07,105.96,106.05,8800.0,103.0887,103.1276,103.0207,103.1082,8800.0
2014-12-26 12:40:00,106.11,106.15,106.03,106.15,2900.0,103.1665,103.2054,103.0887,103.2054,2900.0
2014-12-26 12:50:00,106.1,106.29,106.1,106.19,6400.0,103.1568,103.3415,103.1568,103.2443,6400.0
2014-12-26 13:00:00,106.22,106.25,106.08,106.1,4400.0,103.2735,103.3026,103.1373,103.1568,4400.0
2014-12-26 13:10:00,106.06,106.18,106.03,106.15,7200.0,103.1179,103.2346,103.0887,103.2054,7200.0
2014-12-26 13:20:00,106.18,106.24,106.15,106.18,6800.0,103.2346,103.2929,103.2054,103.2346,6800.0
2014-12-26 13:30:00,106.11,106.32,106.11,106.28,11200.0,103.1665,103.3707,103.1665,103.3318,11200.0
2014-12-26 13:40:00,106.3,106.6,106.29,106.57,26500.0,103.3512,103.6429,103.3415,103.6138,26500.0
2014-12-26 13:50:00,106.56,106.63,106.35,106.38,23200.0,103.604,103.6721,103.3999,103.429,23200.0
2014-12-26 14:00:00,106.34,106.39,106.17,106.21,17800.0,103.3901,103.4387,103.2249,103.2637,17800.0
2014-12-26 14:10:00,106.23,106.32,106.1,106.13,27100.0,103.2832,103.3707,103.1568,103.186,27100.0
2014-12-26 14:20:00,106.15,106.18,106.03,106.17,14300.0,103.2054,103.2346,103.0887,103.2249,14300.0
2014-12-26 14:30:00,106.15,106.54,106.14,106.48,20900.0,103.2054,103.5846,103.1957,103.5263,20900.0
2014-12-26 14:40:00,106.42,106.64,106.42,106.58,27800.0,103.4679,103.6818,103.4679,103.6235,27800.0
2014-12-26 14:50:00,106.6,106.75,106.58,106.75,13300.0,103.6429,103.7888,103.6235,103.7888,13300.0
2014-12-26 15:00:00,106.75,106.8,106.69,106.74,18000.0,103.7888,103.8374,103.7304,103.779,18000.0
2014-12-26 15:10:00,106.76,106.77,106.68,106.75,18200.0,103.7985,103.8082,103.7207,103.7888,18200.0
2014-12-26 15:20:00,106.75,106.75,106.57,106.58,14100.0,103.7888,103.7888,103.6138,103.6235,14100.0
2014-12-26 15:30:00,106.57,106.6,106.3,106.32,22200.0,103.6138,103.6429,103.3512,103.3707,22200.0
2014-12-26 15:40:00,106.33,106.35,106.08,106.1,29100.0,103.3804,103.3999,103.1373,103.1568,29100.0
2014-12-26 15:50:00,106.1,106.17,105.96,106.04,48300.0,103.1568,103.2249,103.0207,103.0985,48300.0
2014-12-29 09:30:00,105.89,106.14,105.24,105.62,21300.0,102.9526,103.1957,102.3206,102.6901,21300.0
2014-12-29 09:40:00,105.6,106.16,105.54,105.89,10800.0,102.6707,103.2151,102.6123,102.9526,10800.0
2014-12-29 09:50:00,105.95,106.07,105.44,105.68,14500.0,103.011,103.1276,102.5151,102.7484,14500.0
2014-12-29 10:00:00,105.73,106.12,105.7,106.07,13200.0,102.7971,103.1762,102.7679,103.1276,13200.0
2014-12-29 10:10:00,106.08,106.2,105.95,106.13,22000.0,103.1373,103.254,103.011,103.186,22000.0
2014-12-29 10:20:00,106.1,106.19,105.77,105.86,21200.0,103.1568,103.2443,102.8359,102.9235,21200.0
2014-12-29 10:30:00,105.87,105.97,105.87,105.87,12200.0,102.9332,103.0304,102.9332,102.9332,12200.0
2014-12-29 10:40:00,105.87,105.98,105.67,105.67,9000.0,102.9332,103.0401,102.7387,102.7387,9000.0
2014-12-29 10:50:00,105.67,105.83,105.59,105.75,9800.0,102.7387,102.8943,102.6609,102.8165,9800.0
2014-12-29 11:00:00,105.76,105.98,105.7,105.93,14000.0,102.8262,103.0401,102.7679,102.9915,14000.0
2014-12-29 11:10:00,105.93,106.06,105.91,106.01,5700.0,102.9915,103.1179,102.9721,103.0693,5700.0
2014-12-29 11:20:00,106.01,106.21,105.91,106.21,18300.0,103.0693,103.2637,102.9721,103.2637,18300.0
2014-12-29 11:30:00,106.2,106.21,106.11,106.18,5900.0,103.254,103.2637,103.1665,103.2346,5900.0
2014-12-29 11:40:00,106.2,106.41,106.11,106.39,14000.0,103.254,103.4582,103.1665,103.4387,14000.0
2014-12-29 11:50:00,106.42,106.42,106.26,106.34,5300.0,103.4679,103.4679,103.3124,103.3901,5300.0
2014-12-29 12:00:00,106.34,106.37,106.24,106.31,5900.0,103.3901,103.4193,103.2929,103.361,5900.0
2014-12-29 12:10:00,106.29,106.32,106.15,106.16,11500.0,103.3415,103.3707,103.2054,103.2151,11500.0
2014-12-29 12:20:00,106.15,106.22,106.15,106.19,8400.0,103.2054,103.2735,103.2054,103.2443,8400.0
2014-12-29 12:30:00,106.18,106.28,106.15,106.28,5900.0,103.2346,103.3318,103.2054,103.3318,5900.0
2014-12-29 12:40:00,106.23,106.29,106.22,106.24,4300.0,103.2832,103.3415,103.2735,103.2929,4300.0
2014-12-29 12:50:00,106.26,106.27,106.13,106.13,8800.0,103.3124,103.3221,103.186,103.186,8800.0
2014-12-29 13:00:00,106.11,106.15,106.03,106.04,9600.0,103.1665,103.2054,103.0887,103.0985,9600.0
2014-12-29 13:10:00,106.04,106.06,105.95,106.0,10400.0,103.0985,103.1179,103.011,103.0596,10400.0
2014-12-29 13:20:00,106.02,106.26,106.02,106.25,10400.0,103.079,103.3124,103.079,103.3026,10400.0
2014-12-29 13:30:00,106.25,106.31,106.19,106.2,7300.0,103.3026,103.361,103.2443,103.254,7300.0
2014-12-29 13:40:00,106.2,106.22,105.94,105.94,7500.0,103.254,103.2735,103.0012,103.0012,7500.0
2014-12-29 13:50:00,105.93,105.97,105.77,105.78,5200.0,102.9915,103.0304,102.8359,102.8457,5200.0
2014-12-29 14:00:00,105.82,105.84,105.7,105.76,9500.0,102.8846,102.904,102.7679,102.8262,9500.0
2014-12-29 14:10:00,105.75,105.78,105.68,105.72,7900.0,102.8165,102.8457,102.7484,102.7873,7900.0
2014-12-29 14:20:00,105.7,105.9,105.69,105.88,7800.0,102.7679,102.9623,102.7582,102.9429,7800.0
2014-12-29 14:30:00,105.9,105.92,105.84,105.87,17200.0,102.9623,102.9818,102.904,102.9332,17200.0
2014-12-29 14:40:00,105.88,106.1,105.87,106.09,14500.0,102.9429,103.1568,102.9332,103.1471,14500.0
2014-12-29 14:50:00,106.08,106.12,106.03,106.09,9700.0,103.1373,103.1762,103.0887,103.1471,9700.0
2014-12-29 15:00:00,106.13,106.14,105.83,105.83,18900.0,103.186,103.1957,102.8943,102.8943,18900.0
2014-12-29 15:10:00,105.81,105.85,105.67,105.82,26100.0,102.8748,102.9137,102.7387,102.8846,26100.0
2014-12-29 15:20:00,105.81,105.82,105.56,105.62,22600.0,102.8748,102.8846,102.6318,102.6901,22600.0
2014-12-29 15:30:00,105.62,105.95,105.57,105.88,51500.0,102.6901,103.011,102.6415,102.9429,51500.0
2014-12-29 15:40:00,105.91,105.93,105.77,105.77,27400.0,102.9721,102.9915,102.8359,102.8359,27400.0
2014-12-29 15:50:00,105.79,105.8,105.68,105.7,54100.0,102.8554,102.8651,102.7484,102.7679,54100.0
2014-12-30 09:30:00,105.21,105.77,105.04,105.65,31300.0,102.2915,102.8359,102.1262,102.7193,31300.0
2014-12-30 09:40:00,105.59,105.75,105.1,105.31,17400.0,102.6609,102.8165,102.1845,102.3887,17400.0
2014-12-30 09:50:00,105.28,105.53,104.17,104.22,39700.0,102.3595,102.6026,101.2803,101.3289,39700.0
2014-12-30 10:00:00,104.34,104.86,104.23,104.44,30300.0,101.4456,101.9512,101.3387,101.5428,30300.0
2014-12-30 10:10:00,104.46,104.6,104.37,104.56,31500.0,101.5623,101.6984,101.4748,101.6595,31500.0
2014-12-30 10:20:00,104.6,104.61,104.15,104.15,36800.0,101.6984,101.7081,101.2609,101.2609,36800.0
2014-12-30 10:30:00,104.08,104.08,103.64,103.78,19700.0,101.1928,101.1928,100.765,100.9011,19700.0
2014-12-30 10:40:00,103.84,104.13,103.82,103.98,18500.0,100.9595,101.2414,100.94,101.0956,18500.0
2014-12-30 10:50:00,103.98,104.16,103.88,104.05,16100.0,101.0956,101.2706,100.9984,101.1637,16100.0
2014-12-30 11:00:00,104.05,104.38,103.99,104.31,17700.0,101.1637,101.4845,101.1053,101.4164,17700.0
2014-12-30 11:10:00,104.33,104.62,104.2,104.62,15900.0,101.4359,101.7178,101.3095,101.7178,15900.0
2014-12-30 11:20:00,104.62,104.76,104.4,104.4,20800.0,101.7178,101.854,101.504,101.504,20800.0
2014-12-30 11:30:00,104.35,104.42,104.23,104.35,7300.0,101.4553,101.5234,101.3387,101.4553,7300.0
2014-12-30 11:40:00,104.36,104.36,104.15,104.34,12000.0,101.4651,101.4651,101.2609,101.4456,12000.0
2014-12-30 11:50:00,104.32,104.48,104.32,104.44,17800.0,101.4262,101.5817,101.4262,101.5428,17800.0
2014-12-30 12:00:00,104.45,104.51,104.41,104.41,10600.0,101.5526,101.6109,101.5137,101.5137,10600.0
2014-12-30 12:10:00,104.41,104.41,104.15,104.15,11500.0,101.5137,101.5137,101.2609,101.2609,11500.0
2014-12-30 12:20:00,104.15,104.23,104.01,104.1,9400.0,101.2609,101.3387,101.1248,101.2123,9400.0
2014-12-30 12:30:00,104.08,104.2,104.08,104.17,20000.0,101.1928,101.3095,101.1928,101.2803,20000.0
2014-12-30 12:40:00,104.15,104.23,104.07,104.2,16700.0,101.2609,101.3387,101.1831,101.3095,16700.0
2014-12-30 12:50:00,104.2,104.24,104.17,104.24,10400.0,101.3095,101.3484,101.2803,101.3484,10400.0
2014-12-30 13:00:00,104.22,104.48,104.22,104.48,10500.0,101.3289,101.5817,101.3289,101.5817,10500.0
2014-12-30 13:10:00,104.44,104.48,104.37,104.37,11400.0,101.5428,101.5817,101.4748,101.4748,11400.0
2014-12-30 13:20:00,104.35,104.38,104.02,104.02,21900.0,101.4553,101.4845,101.1345,101.1345,21900.0
2014-12-30 13:30:00,104.01,104.05,103.94,104.01,12400.0,101.1248,101.1637,101.0567,101.1248,12400.0
2014-12-30 13:40:00,103.98,104.03,103.55,103.64,27800.0,101.0956,101.1442,100.6775,100.765,27800.0
2014-12-30 13:50:00,103.66,103.86,103.55,103.84,22500.0,100.7845,100.9789,100.6775,100.9595,22500.0
2014-12-30 14:00:00,103.84,104.1,103.84,104.09,19700.0,100.9595,101.2123,100.9595,101.2026,19700.0
2014-12-30 14:10:00,104.08,104.18,103.94,103.95,17900.0,101.1928,101.2901,101.0567,101.0664,17900.0
2014-12-30 14:20:00,103.91,104.17,103.91,104.16,17500.0,101.0275,101.2803,101.0275,101.2706,17500.0
2014-12-30 14:30:00,104.17,104.41,104.16,104.41,8700.0,101.2803,101.5137,101.2706,101.5137,8700.0
2014-12-30 14:40:00,104.41,104.42,104.24,104.35,16600.0,101.5137,101.5234,101.3484,101.4553,16600.0
2014-12-30 14:50:00,104.35,104.35,104.12,104.22,13000.0,101.4553,101.4553,101.2317,101.3289,13000.0
2014-12-30 15:00:00,104.21,104.26,104.12,104.15,22000.0,101.3192,101.3678,101.2317,101.2609,22000.0
2014-12-30 15:10:00,104.19,104.2,104.09,104.19,22800.0,101.2998,101.3095,101.2026,101.2998,22800.0
2014-12-30 15:20:00,104.22,104.36,104.21,104.35,15800.0,101.3289,101.4651,101.3192,101.4553,15800.0
2014-12-30 15:30:00,104.35,104.48,104.23,104.42,29400.0,101.4553,101.5817,101.3387,101.5234,29400.0
2014-12-30 15:40:00,104.41,104.41,104.18,104.24,33700.0,101.5137,101.5137,101.2901,101.3484,33700.0
2014-12-30 15:50:00,104.23,104.26,104.06,104.13,62400.0,101.3387,101.3678,101.1734,101.2414,62400.0
2014-12-31 09:30:00,104.6,104.6,103.46,103.46,15300.0,101.6984,101.6984,100.59,100.59,15300.0
2014-12-31 09:40:00,103.33,103.84,103.18,103.72,37000.0,100.4636,100.9595,100.3178,100.8428,37000.0
2014-12-31 09:50:00,103.7,103.8,103.35,103.49,15400.0,100.8234,100.9206,100.4831,100.6192,15400.0
2014-12-31 10:00:00,103.42,103.93,103.42,103.76,27600.0,100.5511,101.047,100.5511,100.8817,27600.0
2014-12-31 10:10:00,103.73,103.78,103.6,103.71,17500.0,100.8525,100.9011,100.7261,100.8331,17500.0
2014-12-31 10:20:00,103.73,103.83,103.65,103.68,22300.0,100.8525,100.9498,100.7748,100.8039,22300.0
2014-12-31 10:30:00,103.67,103.7,103.43,103.44,11500.0,100.7942,100.8234,100.5609,100.5706,11500.0
2014-12-31 10:40:00,103.43,103.6,103.43,103.55,6700.0,100.5609,100.7261,100.5609,100.6775,6700.0
2014-12-31 10:50:00,103.56,103.79,103.54,103.6,15100.0,100.6873,100.9109,100.6678,100.7261,15100.0
2014-12-31 11:00:00,103.62,103.63,103.38,103.48,10000.0,100.7456,100.7553,100.5122,100.6095,10000.0
2014-12-31 11:10:00,103.47,103.48,103.27,103.33,12200.0,100.5997,100.6095,100.4053,100.4636,12200.0
2014-12-31 11:20:00,103.33,103.5,103.15,103.22,20700.0,100.4636,100.6289,100.2886,100.3567,20700.0
2014-12-31 11:30:00,103.25,103.43,103.2,103.36,12500.0,100.3859,100.5609,100.3372,100.4928,12500.0
2014-12-31 11:40:00,103.36,103.56,103.33,103.54,10300.0,100.4928,100.6873,100.4636,100.6678,10300.0
2014-12-31 11:50:00,103.5,103.67,103.46,103.64,6000.0,100.6289,100.7942,100.59,100.765,6000.0
2014-12-31 12:00:00,103.71,103.71,103.18,103.36,17300.0,100.8331,100.8331,100.3178,100.4928,17300.0
2014-12-31 12:10:00,103.38,103.47,103.23,103.3,17300.0,100.5122,100.5997,100.3664,100.4345,17300.0
2014-12-31 12:20:00,103.27,103.27,102.74,103.06,20900.0,100.4053,100.4053,99.89,100.2011,20900.0
2014-12-31 12:30:00,103.02,103.2,102.83,103.17,12300.0,100.1622,100.3372,99.9775,100.3081,12300.0
2014-12-31 12:40:00,103.14,103.45,103.12,103.45,8900.0,100.2789,100.5803,100.2595,100.5803,8900.0
2014-12-31 12:50:00,103.47,103.54,103.31,103.45,10600.0,100.5997,100.6678,100.4442,100.5803,10600.0
2014-12-31 13:00:00,103.45,103.82,103.42,103.7,16200.0,100.5803,100.94,100.5511,100.8234,16200.0
2014-12-31 13:10:00,103.71,103.81,103.44,103.6,18600.0,100.8331,100.9303,100.5706,100.7261,18600.0
2014-12-31 13:20:00,103.58,103.6,103.39,103.53,9000.0,100.7067,100.7261,100.522,100.6581,9000.0
2014-12-31 13:30:00,103.56,103.67,103.56,103.61,4400.0,100.6873,100.7942,100.6873,100.7359,4400.0
2014-12-31 13:40:00,103.62,103.7,103.54,103.54,6800.0,100.7456,100.8234,100.6678,100.6678,6800.0
2014-12-31 13:50:00,103.54,103.54,103.35,103.52,12000.0,100.6678,100.6678,100.4831,100.6484,12000.0
2014-12-31 14:00:00,103.45,103.46,103.2,103.2,9100.0,100.5803,100.59,100.3372,100.3372,9100.0
2014-12-31 14:10:00,103.2,103.24,102.9,103.01,11800.0,100.3372,100.3761,100.0456,100.1525,11800.0
2014-12-31 14:20:00,103.01,103.08,102.82,102.97,11500.0,100.1525,100.2206,99.9678,100.1136,11500.0
2014-12-31 14:30:00,102.97,103.08,102.77,102.78,15000.0,100.1136,100.2206,99.9192,99.9289,15000.0
2014-12-31 14:40:00,102.78,102.88,102.64,102.82,10700.0,99.9289,100.0261,99.7928,99.9678,10700.0
2014-12-31 14:50:00,102.74,102.81,102.54,102.54,12600.0,99.89,99.9581,99.6955,99.6955,12600.0
2014-12-31 15:00:00,102.52,102.53,102.34,102.51,17800.0,99.6761,99.6858,99.5011,99.6664,17800.0
2014-12-31 15:10:00,102.42,102.75,102.36,102.7,16800.0,99.5789,99.8997,99.5205,99.8511,16800.0
2014-12-31 15:20:00,102.71,102.85,102.65,102.8,31400.0,99.8608,99.9969,99.8025,99.9483,31400.0
2014-12-31 15:30:00,102.84,102.87,102.65,102.72,39200.0,99.9872,100.0164,99.8025,99.8706,39200.0
2014-12-31 15:40:00,102.7,102.7,102.37,102.37,81700.0,99.8511,99.8511,99.5303,99.5303,81700.0
2014-12-31 15:50:00,102.41,102.41,101.87,102.08,177900.0,99.5692,99.5692,99.0441,99.2483,177900.0
2015-01-02 09:30:00,103.11,103.48,101.93,102.82,75000.0,100.2497,100.6095,99.1025,99.9678,75000.0
2015-01-02 09:40:00,102.75,102.94,102.07,102.87,33100.0,99.8997,100.0845,99.2386,100.0164,33100.0
2015-01-02 09:50:00,102.88,102.89,102.01,102.25,43600.0,100.0261,100.0358,99.1802,99.4136,43600.0
2015-01-02 10:00:00,102.25,102.55,101.76,102.23,29000.0,99.4136,99.7053,98.9372,99.3941,29000.0
2015-01-02 10:10:00,102.23,102.74,102.01,102.42,31400.0,99.3941,99.89,99.1802,99.5789,31400.0
2015-01-02 10:20:00,102.37,102.47,102.01,102.2,25700.0,99.5303,99.6275,99.1802,99.365,25700.0
2015-01-02 10:30:00,102.18,102.18,101.04,101.04,33100.0,99.3455,99.3455,98.2372,98.2372,33100.0
2015-01-02 10:40:00,101.12,101.41,100.46,101.2,44100.0,98.3149,98.5969,97.6732,98.3927,44100.0
2015-01-02 10:50:00,101.19,101.72,100.98,101.64,25800.0,98.383,98.8983,98.1788,98.8205,25800.0
2015-01-02 11:00:00,101.6,101.6,101.29,101.43,20800.0,98.7816,98.7816,98.4802,98.6163,20800.0
2015-01-02 11:10:00,101.51,101.52,101.03,101.12,26900.0,98.6941,98.7038,98.2274,98.3149,26900.0
2015-01-02 11:20:00,101.1,101.93,101.0,101.86,17800.0,98.2955,99.1025,98.1983,99.0344,17800.0
2015-01-02 11:30:00,101.82,101.96,101.67,101.79,19600.0,98.9955,99.1316,98.8497,98.9664,19600.0
2015-01-02 11:40:00,101.87,102.03,101.75,101.93,22000.0,99.0441,99.1997,98.9275,99.1025,22000.0
2015-01-02 11:50:00,101.92,102.39,101.73,102.29,17000.0,99.0927,99.5497,98.908,99.4525,17000.0
2015-01-02 12:00:00,102.29,102.86,102.2,102.8,17700.0,99.4525,100.0067,99.365,99.9483,17700.0
2015-01-02 12:10:00,102.81,102.89,102.34,102.53,15800.0,99.9581,100.0358,99.5011,99.6858,15800.0
2015-01-02 12:20:00,102.46,102.5,102.3,102.34,10500.0,99.6178,99.6567,99.4622,99.5011,10500.0
2015-01-02 12:30:00,102.36,102.65,102.31,102.65,11700.0,99.5205,99.8025,99.4719,99.8025,11700.0
2015-01-02 12:40:00,102.67,102.67,102.15,102.28,8100.0,99.8219,99.8219,99.3164,99.4428,8100.0
2015-01-02 12:50:00,102.2,102.53,102.15,102.24,11000.0,99.365,99.6858,99.3164,99.4039,11000.0
2015-01-02 13:00:00,102.24,102.6,102.2,102.36,9900.0,99.4039,99.7539,99.365,99.5205,9900.0
2015-01-02 13:10:00,102.36,102.47,102.29,102.43,13700.0,99.5205,99.6275,99.4525,99.5886,13700.0
2015-01-02 13:20:00,102.44,102.66,102.15,102.16,11500.0,99.5983,99.8122,99.3164,99.3261,11500.0
2015-01-02 13:30:00,102.12,102.24,101.99,102.15,18000.0,99.2872,99.4039,99.1608,99.3164,18000.0
2015-01-02 13:40:00,102.15,102.21,102.0,102.2,16800.0,99.3164,99.3747,99.1705,99.365,16800.0
2015-01-02 13:50:00,102.2,102.58,102.09,102.39,11600.0,99.365,99.7344,99.258,99.5497,11600.0
2015-01-02 14:00:00,102.4,102.83,102.39,102.77,16000.0,99.5594,99.9775,99.5497,99.9192,16000.0
2015-01-02 14:10:00,102.8,102.97,102.68,102.68,15900.0,99.9483,100.1136,99.8317,99.8317,15900.0
2015-01-02 14:20:00,102.74,103.19,102.74,102.89,15000.0,99.89,100.3275,99.89,100.0358,15000.0
2015-01-02 14:30:00,102.88,103.16,102.81,103.16,16100.0,100.0261,100.2983,99.9581,100.2983,16100.0
2015-01-02 14:40:00,103.19,103.36,102.98,103.19,20700.0,100.3275,100.4928,100.1233,100.3275,20700.0
2015-01-02 14:50:00,103.2,103.26,103.04,103.05,15200.0,100.3372,100.3956,100.1817,100.1914,15200.0
2015-01-02 15:00:00,103.05,103.18,102.93,103.17,20700.0,100.1914,100.3178,100.0747,100.3081,20700.0
2015-01-02 15:10:00,103.1,103.2,102.82,103.19,26700.0,100.24,100.3372,99.9678,100.3275,26700.0
2015-01-02 15:20:00,103.18,103.41,103.17,103.29,31200.0,100.3178,100.5414,100.3081,100.4247,31200.0
2015-01-02 15:30:00,103.3,103.42,103.18,103.36,34100.0,100.4345,100.5511,100.3178,100.4928,34100.0
2015-01-02 15:40:00,103.36,103.82,103.35,103.8,56900.0,100.4928,100.94,100.4831,100.9206,56900.0
2015-01-02 15:50:00,103.8,103.85,103.55,103.58,99600.0,100.9206,100.9692,100.6775,100.7067,99600.0
2015-01-05 09:30:00,102.68,102.82,101.2,101.62,42000.0,99.8317,99.9678,98.3927,98.8011,42000.0
2015-01-05 09:40:00,101.52,101.9,101.04,101.62,75300.0,98.7038,99.0733,98.2372,98.8011,75300.0
2015-01-05 09:50:00,101.56,101.61,100.87,101.12,60100.0,98.7427,98.7913,98.0719,98.3149,60100.0
2015-01-05 10:00:00,100.92,101.38,100.67,101.16,44000.0,98.1205,98.5677,97.8774,98.3538,44000.0
2015-01-05 10:10:00,101.03,101.35,100.91,100.91,36300.0,98.2274,98.5386,98.1108,98.1108,36300.0
2015-01-05 10:20:00,101.0,101.3,100.7,101.04,27500.0,98.1983,98.4899,97.9066,98.2372,27500.0
2015-01-05 10:30:00,101.03,101.11,100.64,100.86,47400.0,98.2274,98.3052,97.8483,98.0622,47400.0
2015-01-05 10:40:00,100.86,100.95,100.34,100.84,40800.0,98.0622,98.1497,97.5566,98.0427,40800.0
2015-01-05 10:50:00,100.84,101.09,100.7,100.83,26800.0,98.0427,98.2858,97.9066,98.033,26800.0
2015-01-05 11:00:00,100.8,100.83,100.35,100.47,32600.0,98.0038,98.033,97.5663,97.683,32600.0
2015-01-05 11:10:00,100.49,100.55,100.06,100.14,36600.0,97.7024,97.7607,97.2843,97.3621,36600.0
2015-01-05 11:20:00,100.05,100.27,100.05,100.22,68500.0,97.2746,97.4885,97.2746,97.4399,68500.0
2015-01-05 11:30:00,100.21,100.3,99.82,99.83,65800.0,97.4302,97.5177,97.051,97.0607,65800.0
2015-01-05 11:40:00,99.85,100.37,99.85,100.26,31200.0,97.0802,97.5857,97.0802,97.4788,31200.0
2015-01-05 11:50:00,100.23,100.54,100.18,100.38,59600.0,97.4496,97.751,97.401,97.5955,59600.0
2015-01-05 12:00:00,100.4,100.52,99.94,99.98,69400.0,97.6149,97.7316,97.1677,97.2066,69400.0
2015-01-05 12:10:00,99.99,100.02,99.81,99.87,52500.0,97.2163,97.2455,97.0413,97.0996,52500.0
2015-01-05 12:20:00,99.89,99.94,99.39,99.39,33900.0,97.1191,97.1677,96.6329,96.6329,33900.0
2015-01-05 12:30:00,99.36,99.44,98.94,99.28,42300.0,96.6038,96.6815,96.1954,96.526,42300.0
2015-01-05 12:40:00,99.28,99.31,98.94,98.94,46800.0,96.526,96.5551,96.1954,96.1954,46800.0
2015-01-05 12:50:00,98.93,99.08,98.78,98.79,35600.0,96.1857,96.3315,96.0398,96.0496,35600.0
2015-01-05 13:00:00,98.85,99.27,98.7,99.21,44900.0,96.1079,96.5163,95.9621,96.4579,44900.0
2015-01-05 13:10:00,99.21,99.38,99.08,99.34,52300.0,96.4579,96.6232,96.3315,96.5843,52300.0
2015-01-05 13:20:00,99.33,99.39,96.1,97.05,508800.0,96.5746,96.6329,93.4342,94.3578,508800.0
2015-01-05 13:30:00,97.05,97.35,94.71,94.88,309600.0,94.3578,94.6495,92.0828,92.248,309600.0
2015-01-05 13:40:00,94.89,95.6,93.54,95.52,404700.0,92.2578,92.9481,90.9452,92.8703,404700.0
2015-01-05 13:50:00,95.58,95.73,94.59,94.78,174000.0,92.9286,93.0745,91.9661,92.1508,174000.0
2015-01-05 14:00:00,94.79,95.13,94.55,94.65,132000.0,92.1605,92.4911,91.9272,92.0244,132000.0
2015-01-05 14:10:00,94.65,94.68,93.95,94.09,189200.0,92.0244,92.0536,91.3438,91.4799,189200.0
2015-01-05 14:20:00,94.14,94.24,93.92,93.92,143400.0,91.5286,91.6258,91.3147,91.3147,143400.0
2015-01-05 14:30:00,93.9,94.02,92.59,92.6,163700.0,91.2952,91.4119,90.0216,90.0313,163700.0
2015-01-05 14:40:00,92.69,93.14,92.02,92.02,233600.0,90.1188,90.5563,89.4674,89.4674,233600.0
2015-01-05 14:50:00,92.04,92.1,91.0,91.44,334900.0,89.4868,89.5452,88.4757,88.9035,334900.0
2015-01-05 15:00:00,91.44,91.85,90.98,91.7,267800.0,88.9035,89.3021,88.4562,89.1562,267800.0
2015-01-05 15:10:00,91.7,92.14,91.66,92.01,194600.0,89.1562,89.584,89.1174,89.4576,194600.0
2015-01-05 15:20:00,92.03,92.51,91.7,92.37,187900.0,89.4771,89.9438,89.1562,89.8077,187900.0
2015-01-05 15:30:00,92.37,92.51,92.1,92.3,172100.0,89.8077,89.9438,89.5452,89.7396,172100.0
2015-01-05 15:40:00,92.29,92.46,91.88,91.92,206900.0,89.7299,89.8952,89.3313,89.3701,206900.0
2015-01-05 15:50:00,91.93,92.45,91.92,92.25,239600.0,89.3799,89.8854,89.3701,89.691,239600.0
2015-01-06 09:30:00,92.65,92.84,90.3,90.8,342900.0,90.0799,90.2646,87.7951,88.2812,342900.0
2015-01-06 09:40:00,90.78,90.79,89.75,90.24,257600.0,88.2618,88.2715,87.2603,87.7367,257600.0
2015-01-06 09:50:00,90.24,90.26,89.0,89.13,218000.0,87.7367,87.7562,86.5311,86.6575,218000.0
2015-01-06 10:00:00,89.15,89.32,88.7,88.97,214900.0,86.677,86.8423,86.2395,86.502,214900.0
2015-01-06 10:10:00,88.97,89.72,88.5,89.58,284800.0,86.502,87.2312,86.045,87.0951,284800.0
2015-01-06 10:20:00,89.61,91.17,89.49,91.15,264600.0,87.1242,88.641,87.0076,88.6215,264600.0
2015-01-06 10:30:00,91.15,91.39,90.73,91.19,147900.0,88.6215,88.8548,88.2132,88.6604,147900.0
2015-01-06 10:40:00,91.18,91.68,90.5,90.54,130100.0,88.6507,89.1368,87.9895,88.0284,130100.0
2015-01-06 10:50:00,90.54,90.61,90.03,90.07,81200.0,88.0284,88.0965,87.5326,87.5715,81200.0
2015-01-06 11:00:00,90.04,90.11,89.7,89.8,87100.0,87.5423,87.6104,87.2117,87.309,87100.0
2015-01-06 11:10:00,89.79,89.8,89.09,89.16,111800.0,87.2992,87.309,86.6186,86.6867,111800.0
2015-01-06 11:20:00,89.16,89.16,88.36,88.73,121700.0,86.6867,86.6867,85.9089,86.2686,121700.0
2015-01-06 11:30:00,88.68,88.79,88.25,88.3,142400.0,86.22,86.327,85.802,85.8506,142400.0
2015-01-06 11:40:00,88.3,88.74,88.3,88.55,139100.0,85.8506,86.2784,85.8506,86.0936,139100.0
2015-01-06 11:50:00,88.55,88.7,88.04,88.22,135600.0,86.0936,86.2395,85.5978,85.7728,135600.0
2015-01-06 12:00:00,88.18,88.23,87.05,87.06,247500.0,85.7339,85.7825,84.6352,84.645,247500.0
2015-01-06 12:10:00,87.09,87.09,86.28,86.8,390900.0,84.6741,84.6741,83.8866,84.3922,390900.0
2015-01-06 12:20:00,86.78,87.38,86.64,87.31,173300.0,84.3727,84.9561,84.2366,84.888,173300.0
2015-01-06 12:30:00,87.28,87.72,87.27,87.72,144500.0,84.8589,85.2867,84.8491,85.2867,144500.0
2015-01-06 12:40:00,87.72,88.3,87.65,88.19,176400.0,85.2867,85.8506,85.2186,85.7436,176400.0
2015-01-06 12:50:00,88.16,88.81,88.01,88.5,97100.0,85.7144,86.3464,85.5686,86.045,97100.0
2015-01-06 13:00:00,88.5,88.54,87.53,87.6,83300.0,86.045,86.0839,85.1019,85.17,83300.0
2015-01-06 13:10:00,87.61,87.94,87.58,87.72,39400.0,85.1797,85.5006,85.1505,85.2867,39400.0
2015-01-06 13:20:00,87.72,87.93,87.4,87.9,48600.0,85.2867,85.4908,84.9755,85.4617,48600.0
2015-01-06 13:30:00,87.9,88.08,87.64,87.97,112400.0,85.4617,85.6367,85.2089,85.5297,112400.0
2015-01-06 13:40:00,87.97,88.21,87.83,88.16,92300.0,85.5297,85.7631,85.3936,85.7144,92300.0
2015-01-06 13:50:00,88.15,88.49,87.94,88.24,73500.0,85.7047,86.0353,85.5006,85.7922,73500.0
2015-01-06 14:00:00,88.24,88.45,88.1,88.22,62600.0,85.7922,85.9964,85.6561,85.7728,62600.0
2015-01-06 14:10:00,88.24,88.34,88.0,88.32,76500.0,85.7922,85.8895,85.5589,85.87,76500.0
2015-01-06 14:20:00,88.34,89.05,88.34,89.0,111300.0,85.8895,86.5798,85.8895,86.5311,111300.0
2015-01-06 14:30:00,89.04,89.66,88.99,89.65,115000.0,86.57,87.1728,86.5214,87.1631,115000.0
2015-01-06 14:40:00,89.7,90.52,89.53,90.41,104600.0,87.2117,88.009,87.0464,87.902,104600.0
2015-01-06 14:50:00,90.41,90.67,90.1,90.2,120500.0,87.902,88.1548,87.6006,87.6979,120500.0
2015-01-06 15:00:00,90.2,90.45,90.06,90.2,115800.0,87.6979,87.9409,87.5617,87.6979,115800.0
2015-01-06 15:10:00,90.21,90.52,90.01,90.5,124000.0,87.7076,88.009,87.5131,87.9895,124000.0
2015-01-06 15:20:00,90.53,90.75,90.2,90.6,160800.0,88.0187,88.2326,87.6979,88.0868,160800.0
2015-01-06 15:30:00,90.62,90.65,90.15,90.16,109300.0,88.1062,88.1354,87.6492,87.659,109300.0
2015-01-06 15:40:00,90.16,90.17,89.48,89.48,250200.0,87.659,87.6687,86.9978,86.9978,250200.0
2015-01-06 15:50:00,89.5,89.53,89.25,89.36,285300.0,87.0173,87.0464,86.7742,86.8812,285300.0
2015-01-07 09:30:00,90.47,90.9,89.82,89.82,108900.0,87.9604,88.3784,87.3284,87.3284,108900.0
2015-01-07 09:40:00,89.95,90.12,89.5,89.76,62500.0,87.4548,87.6201,87.0173,87.2701,62500.0
2015-01-07 09:50:00,89.77,90.04,89.3,89.72,112400.0,87.2798,87.5423,86.8228,87.2312,112400.0
2015-01-07 10:00:00,89.72,90.15,89.5,89.59,136600.0,87.2312,87.6492,87.0173,87.1048,136600.0
2015-01-07 10:10:00,89.61,89.91,89.11,89.71,48700.0,87.1242,87.4159,86.6381,87.2215,48700.0
2015-01-07 10:20:00,89.77,89.79,89.06,89.34,45400.0,87.2798,87.2992,86.5895,86.8617,45400.0
2015-01-07 10:30:00,89.34,89.34,88.58,88.69,126700.0,86.8617,86.8617,86.1228,86.2297,126700.0
2015-01-07 10:40:00,88.69,89.09,88.61,89.06,108300.0,86.2297,86.6186,86.152,86.5895,108300.0
2015-01-07 10:50:00,89.06,89.15,88.8,89.03,125300.0,86.5895,86.677,86.3367,86.5603,125300.0
2015-01-07 11:00:00,89.05,89.16,88.37,88.37,103500.0,86.5798,86.6867,85.9186,85.9186,103500.0
2015-01-07 11:10:00,88.37,88.43,88.0,88.08,71900.0,85.9186,85.977,85.5589,85.6367,71900.0
2015-01-07 11:20:00,88.08,88.18,87.76,87.87,71400.0,85.6367,85.7339,85.3255,85.4325,71400.0
2015-01-07 11:30:00,87.86,88.38,87.78,88.34,55900.0,85.4228,85.9283,85.345,85.8895,55900.0
2015-01-07 11:40:00,88.36,88.83,88.2,88.77,57100.0,85.9089,86.3659,85.7533,86.3075,57100.0
2015-01-07 11:50:00,88.83,89.53,88.8,89.48,92100.0,86.3659,87.0464,86.3367,86.9978,92100.0
2015-01-07 12:00:00,89.48,89.85,89.25,89.51,65400.0,86.9978,87.3576,86.7742,87.027,65400.0
2015-01-07 12:10:00,89.51,89.55,89.09,89.15,61800.0,87.027,87.0659,86.6186,86.677,61800.0
2015-01-07 12:20:00,89.15,89.35,89.01,89.11,82200.0,86.677,86.8714,86.5409,86.6381,82200.0
2015-01-07 12:30:00,89.17,89.28,88.75,88.92,41200.0,86.6964,86.8034,86.2881,86.4534,41200.0
2015-01-07 12:40:00,88.93,89.0,88.65,89.0,56200.0,86.4631,86.5311,86.1909,86.5311,56200.0
2015-01-07 12:50:00,89.02,89.07,88.72,88.72,23100.0,86.5506,86.5992,86.2589,86.2589,23100.0
2015-01-07 13:00:00,88.73,88.96,88.53,88.61,61200.0,86.2686,86.4923,86.0742,86.152,61200.0
2015-01-07 13:10:00,88.65,88.98,88.64,88.78,35100.0,86.1909,86.5117,86.1811,86.3172,35100.0
2015-01-07 13:20:00,88.81,88.85,88.0,88.32,60200.0,86.3464,86.3853,85.5589,85.87,60200.0
2015-01-07 13:30:00,88.29,88.42,88.0,88.06,53600.0,85.8408,85.9672,85.5589,85.6172,53600.0
2015-01-07 13:40:00,88.02,88.39,87.91,88.38,44300.0,85.5783,85.9381,85.4714,85.9283,44300.0
2015-01-07 13:50:00,88.36,88.49,88.26,88.31,91500.0,85.9089,86.0353,85.8117,85.8603,91500.0
2015-01-07 14:00:00,88.28,88.9,88.03,88.73,57200.0,85.8311,86.4339,85.5881,86.2686,57200.0
2015-01-07 14:10:00,88.75,88.84,88.53,88.68,36600.0,86.2881,86.3756,86.0742,86.22,36600.0
2015-01-07 14:20:00,88.72,89.01,88.62,88.83,53900.0,86.2589,86.5409,86.1617,86.3659,53900.0
2015-01-07 14:30:00,88.83,89.61,88.83,89.08,83700.0,86.3659,87.1242,86.3659,86.6089,83700.0
2015-01-07 14:40:00,89.07,89.07,88.72,88.72,65800.0,86.5992,86.5992,86.2589,86.2589,65800.0
2015-01-07 14:50:00,88.77,88.81,88.33,88.33,38200.0,86.3075,86.3464,85.8797,85.8797,38200.0
2015-01-07 15:00:00,88.39,89.01,88.36,88.85,68000.0,85.9381,86.5409,85.9089,86.3853,68000.0
2015-01-07 15:10:00,88.85,88.95,88.49,88.86,55000.0,86.3853,86.4825,86.0353,86.395,55000.0
2015-01-07 15:20:00,88.86,88.91,88.66,88.88,53700.0,86.395,86.4436,86.2006,86.4145,53700.0
2015-01-07 15:30:00,88.88,89.0,88.74,88.96,89300.0,86.4145,86.5311,86.2784,86.4923,89300.0
2015-01-07 15:40:00,88.96,89.13,88.75,88.83,109900.0,86.4923,86.6575,86.2881,86.3659,109900.0
2015-01-07 15:50:00,88.82,88.95,88.64,88.72,270100.0,86.3561,86.4825,86.1811,86.2589,270100.0
2015-01-08 09:30:00,90.07,91.13,90.0,90.63,146600.0,87.5715,88.6021,87.5034,88.1159,146600.0
2015-01-08 09:40:00,90.6,90.63,90.02,90.08,114800.0,88.0868,88.1159,87.5229,87.5812,114800.0
2015-01-08 09:50:00,90.02,90.33,89.72,89.95,90700.0,87.5229,87.8243,87.2312,87.4548,90700.0
2015-01-08 10:00:00,89.86,90.49,89.81,90.07,129300.0,87.3673,87.9798,87.3187,87.5715,129300.0
2015-01-08 10:10:00,90.07,90.25,89.61,89.84,62900.0,87.5715,87.7465,87.1242,87.3478,62900.0
2015-01-08 10:20:00,89.85,90.02,89.61,89.7,54300.0,87.3576,87.5229,87.1242,87.2117,54300.0
2015-01-08 10:30:00,89.73,89.99,89.5,89.5,42600.0,87.2409,87.4937,87.0173,87.0173,42600.0
2015-01-08 10:40:00,89.51,90.02,89.5,89.88,62700.0,87.027,87.5229,87.0173,87.3867,62700.0
2015-01-08 10:50:00,89.95,90.32,89.9,90.31,44500.0,87.4548,87.8145,87.4062,87.8048,44500.0
2015-01-08 11:00:00,90.34,90.36,89.92,89.97,109600.0,87.834,87.8534,87.4256,87.4742,109600.0
2015-01-08 11:10:00,89.98,90.26,89.94,90.2,48600.0,87.484,87.7562,87.4451,87.6979,48600.0
2015-01-08 11:20:00,90.21,90.46,90.2,90.38,50700.0,87.7076,87.9506,87.6979,87.8729,50700.0
2015-01-08 11:30:00,90.38,90.44,90.17,90.33,46700.0,87.8729,87.9312,87.6687,87.8243,46700.0
2015-01-08 11:40:00,90.38,90.49,90.02,90.04,45400.0,87.8729,87.9798,87.5229,87.5423,45400.0
2015-01-08 11:50:00,90.04,90.23,89.69,90.23,84200.0,87.5423,87.727,87.202,87.727,84200.0
2015-01-08 12:00:00,90.26,90.29,90.02,90.07,62700.0,87.7562,87.7854,87.5229,87.5715,62700.0
2015-01-08 12:10:00,90.07,90.07,89.82,89.98,56300.0,87.5715,87.5715,87.3284,87.484,56300.0
2015-01-08 12:20:00,89.95,90.15,89.93,90.15,41600.0,87.4548,87.6492,87.4353,87.6492,41600.0
2015-01-08 12:30:00,90.19,90.63,90.08,90.62,51100.0,87.6881,88.1159,87.5812,88.1062,51100.0
2015-01-08 12:40:00,90.63,90.75,90.39,90.41,46600.0,88.1159,88.2326,87.8826,87.902,46600.0
2015-01-08 12:50:00,90.41,90.44,90.21,90.27,32000.0,87.902,87.9312,87.7076,87.7659,32000.0
2015-01-08 13:00:00,90.27,90.42,90.08,90.42,41300.0,87.7659,87.9118,87.5812,87.9118,41300.0
2015-01-08 13:10:00,90.43,90.62,90.38,90.45,37200.0,87.9215,88.1062,87.8729,87.9409,37200.0
2015-01-08 13:20:00,90.49,90.52,90.38,90.5,41700.0,87.9798,88.009,87.8729,87.9895,41700.0
2015-01-08 13:30:00,90.5,90.64,90.36,90.5,54100.0,87.9895,88.1257,87.8534,87.9895,54100.0
2015-01-08 13:40:00,90.5,90.54,90.31,90.34,32900.0,87.9895,88.0284,87.8048,87.834,32900.0
2015-01-08 13:50:00,90.35,90.37,90.0,90.06,66100.0,87.8437,87.8631,87.5034,87.5617,66100.0
2015-01-08 14:00:00,90.06,90.29,90.0,90.22,37900.0,87.5617,87.7854,87.5034,87.7173,37900.0
2015-01-08 14:10:00,90.23,90.23,90.0,90.12,44100.0,87.727,87.727,87.5034,87.6201,44100.0
2015-01-08 14:20:00,90.11,90.41,90.11,90.38,35500.0,87.6104,87.902,87.6104,87.8729,35500.0
2015-01-08 14:30:00,90.4,90.58,90.18,90.46,81900.0,87.8923,88.0673,87.6784,87.9506,81900.0
2015-01-08 14:40:00,90.48,90.62,90.15,90.16,46000.0,87.9701,88.1062,87.6492,87.659,46000.0
2015-01-08 14:50:00,90.17,90.26,90.04,90.11,53100.0,87.6687,87.7562,87.5423,87.6104,53100.0
2015-01-08 15:00:00,90.14,90.2,90.0,90.02,48400.0,87.6395,87.6979,87.5034,87.5229,48400.0
2015-01-08 15:10:00,90.02,90.15,90.0,90.1,60500.0,87.5229,87.6492,87.5034,87.6006,60500.0
2015-01-08 15:20:00,90.1,90.2,90.02,90.2,80700.0,87.6006,87.6979,87.5229,87.6979,80700.0
2015-01-08 15:30:00,90.2,90.32,90.09,90.26,78000.0,87.6979,87.8145,87.5909,87.7562,78000.0
2015-01-08 15:40:00,90.25,90.26,90.08,90.11,94100.0,87.7465,87.7562,87.5812,87.6104,94100.0
2015-01-08 15:50:00,90.11,90.5,90.09,90.45,230400.0,87.6104,87.9895,87.5909,87.9409,230400.0
2015-01-09 09:30:00,90.57,91.5,90.0,90.64,75400.0,88.0576,88.9618,87.5034,88.1257,75400.0
2015-01-09 09:40:00,90.64,91.23,90.28,90.73,95300.0,88.1257,88.6993,87.7756,88.2132,95300.0
2015-01-09 09:50:00,90.84,91.19,90.47,90.48,111000.0,88.3201,88.6604,87.9604,87.9701,111000.0
2015-01-09 10:00:00,90.44,90.69,90.21,90.43,45400.0,87.9312,88.1743,87.7076,87.9215,45400.0
2015-01-09 10:10:00,90.51,90.67,90.06,90.28,46100.0,87.9993,88.1548,87.5617,87.7756,46100.0
2015-01-09 10:20:00,90.29,90.3,89.5,89.51,41500.0,87.7854,87.7951,87.0173,87.027,41500.0
2015-01-09 10:30:00,89.54,89.54,88.95,89.21,108200.0,87.0562,87.0562,86.4825,86.7353,108200.0
2015-01-09 10:40:00,89.21,89.51,88.91,89.21,95100.0,86.7353,87.027,86.4436,86.7353,95100.0
2015-01-09 10:50:00,89.21,89.69,89.15,89.51,39700.0,86.7353,87.202,86.677,87.027,39700.0
2015-01-09 11:00:00,89.46,89.46,88.83,88.84,58700.0,86.9784,86.9784,86.3659,86.3756,58700.0
2015-01-09 11:10:00,88.93,88.93,88.26,88.41,71500.0,86.4631,86.4631,85.8117,85.9575,71500.0
2015-01-09 11:20:00,88.36,88.7,88.16,88.69,71500.0,85.9089,86.2395,85.7144,86.2297,71500.0
2015-01-09 11:30:00,88.67,89.1,88.44,89.03,37700.0,86.2103,86.6284,85.9867,86.5603,37700.0
2015-01-09 11:40:00,89.05,89.31,88.72,89.23,33100.0,86.5798,86.8325,86.2589,86.7548,33100.0
2015-01-09 11:50:00,89.27,89.36,89.14,89.36,30000.0,86.7937,86.8812,86.6673,86.8812,30000.0
2015-01-09 12:00:00,89.36,89.6,89.22,89.54,22200.0,86.8812,87.1145,86.745,87.0562,22200.0
2015-01-09 12:10:00,89.59,89.76,89.41,89.72,55900.0,87.1048,87.2701,86.9298,87.2312,55900.0
2015-01-09 12:20:00,89.7,89.74,89.49,89.66,29600.0,87.2117,87.2506,87.0076,87.1728,29600.0
2015-01-09 12:30:00,89.67,89.73,89.3,89.4,19100.0,87.1826,87.2409,86.8228,86.9201,19100.0
2015-01-09 12:40:00,89.45,89.45,89.15,89.23,26100.0,86.9687,86.9687,86.677,86.7548,26100.0
2015-01-09 12:50:00,89.23,89.27,88.89,89.01,33000.0,86.7548,86.7937,86.4242,86.5409,33000.0
2015-01-09 13:00:00,89.01,89.31,88.97,89.25,24100.0,86.5409,86.8325,86.502,86.7742,24100.0
2015-01-09 13:10:00,89.28,89.67,89.24,89.48,27100.0,86.8034,87.1826,86.7645,86.9978,27100.0
2015-01-09 13:20:00,89.5,89.5,89.2,89.25,42400.0,87.0173,87.0173,86.7256,86.7742,42400.0
2015-01-09 13:30:00,89.29,89.68,89.26,89.28,39200.0,86.8131,87.1923,86.7839,86.8034,39200.0
2015-01-09 13:40:00,89.27,89.42,89.03,89.4,26500.0,86.7937,86.9395,86.5603,86.9201,26500.0
2015-01-09 13:50:00,89.39,89.51,89.15,89.21,32600.0,86.9103,87.027,86.677,86.7353,32600.0
2015-01-09 14:00:00,89.2,89.29,89.11,89.18,25200.0,86.7256,86.8131,86.6381,86.7062,25200.0
2015-01-09 14:10:00,89.19,89.24,89.05,89.24,33900.0,86.7159,86.7645,86.5798,86.7645,33900.0
2015-01-09 14:20:00,89.21,89.28,89.14,89.22,24200.0,86.7353,86.8034,86.6673,86.745,24200.0
2015-01-09 14:30:00,89.24,89.37,89.14,89.35,40000.0,86.7645,86.8909,86.6673,86.8714,40000.0
2015-01-09 14:40:00,89.37,89.4,89.09,89.13,35800.0,86.8909,86.9201,86.6186,86.6575,35800.0
2015-01-09 14:50:00,89.13,89.42,89.13,89.31,32200.0,86.6575,86.9395,86.6575,86.8325,32200.0
2015-01-09 15:00:00,89.31,89.48,89.25,89.43,49300.0,86.8325,86.9978,86.7742,86.9492,49300.0
2015-01-09 15:10:00,89.42,89.73,89.42,89.65,34100.0,86.9395,87.2409,86.9395,87.1631,34100.0
2015-01-09 15:20:00,89.65,89.69,89.31,89.37,33300.0,87.1631,87.202,86.8325,86.8909,33300.0
2015-01-09 15:30:00,89.38,89.47,89.24,89.46,62400.0,86.9006,86.9881,86.7645,86.9784,62400.0
2015-01-09 15:40:00,89.46,89.62,89.32,89.5,117200.0,86.9784,87.1339,86.8423,87.0173,117200.0
2015-01-09 15:50:00,89.48,89.48,89.18,89.3,109200.0,86.9978,86.9978,86.7062,86.8228,109200.0
2015-01-12 09:30:00,89.29,89.29,87.05,87.14,125000.0,86.8131,86.8131,84.6352,84.7227,125000.0
2015-01-12 09:40:00,87.13,87.17,86.2,86.32,115100.0,84.713,84.7519,83.8088,83.9255,115100.0
2015-01-12 09:50:00,86.28,86.39,85.11,85.72,166200.0,83.8866,83.9935,82.7491,83.3421,166200.0
2015-01-12 10:00:00,85.78,86.14,85.31,86.11,95200.0,83.4005,83.7505,82.9435,83.7213,95200.0
2015-01-12 10:10:00,86.07,86.6,85.91,86.49,84100.0,83.6824,84.1977,83.5269,84.0908,84100.0
2015-01-12 10:20:00,86.5,86.58,86.18,86.37,83800.0,84.1005,84.1783,83.7894,83.9741,83800.0
2015-01-12 10:30:00,86.39,86.71,86.3,86.42,65000.0,83.9935,84.3047,83.906,84.0227,65000.0
2015-01-12 10:40:00,86.42,86.42,85.96,86.06,72900.0,84.0227,84.0227,83.5755,83.6727,72900.0
2015-01-12 10:50:00,85.99,86.21,85.59,86.21,91700.0,83.6046,83.8185,83.2157,83.8185,91700.0
2015-01-12 11:00:00,86.29,86.68,86.22,86.53,54800.0,83.8963,84.2755,83.8283,84.1297,54800.0
2015-01-12 11:10:00,86.53,86.71,86.35,86.53,75000.0,84.1297,84.3047,83.9547,84.1297,75000.0
2015-01-12 11:20:00,86.53,86.74,86.38,86.6,70800.0,84.1297,84.3338,83.9838,84.1977,70800.0
2015-01-12 11:30:00,86.58,86.66,86.15,86.29,55500.0,84.1783,84.2561,83.7602,83.8963,55500.0
2015-01-12 11:40:00,86.25,86.48,86.03,86.05,69500.0,83.8574,84.0811,83.6435,83.663,69500.0
2015-01-12 11:50:00,86.02,86.16,85.92,86.03,45700.0,83.6338,83.7699,83.5366,83.6435,45700.0
2015-01-12 12:00:00,86.03,86.32,85.78,86.01,68700.0,83.6435,83.9255,83.4005,83.6241,68700.0
2015-01-12 12:10:00,85.98,86.0,85.36,85.52,63300.0,83.5949,83.6144,82.9921,83.1477,63300.0
2015-01-12 12:20:00,85.56,85.7,85.17,85.29,47900.0,83.1866,83.3227,82.8074,82.9241,47900.0
2015-01-12 12:30:00,85.24,85.54,85.24,85.41,49500.0,82.8754,83.1671,82.8754,83.0407,49500.0
2015-01-12 12:40:00,85.39,85.55,85.15,85.49,46600.0,83.0213,83.1768,82.7879,83.1185,46600.0
2015-01-12 12:50:00,85.49,85.49,85.16,85.25,37000.0,83.1185,83.1185,82.7977,82.8852,37000.0
2015-01-12 13:00:00,85.28,85.45,85.09,85.27,66200.0,82.9143,83.0796,82.7296,82.9046,66200.0
2015-01-12 13:10:00,85.32,85.38,85.05,85.1,43800.0,82.9532,83.0116,82.6907,82.7393,43800.0
2015-01-12 13:20:00,85.05,85.1,84.78,84.98,83000.0,82.6907,82.7393,82.4282,82.6227,83000.0
2015-01-12 13:30:00,84.98,85.5,84.95,85.49,39000.0,82.6227,83.1282,82.5935,83.1185,39000.0
2015-01-12 13:40:00,85.45,85.52,85.33,85.45,32500.0,83.0796,83.1477,82.963,83.0796,32500.0
2015-01-12 13:50:00,85.45,85.5,85.38,85.38,28700.0,83.0796,83.1282,83.0116,83.0116,28700.0
2015-01-12 14:00:00,85.39,85.67,85.36,85.67,26200.0,83.0213,83.2935,82.9921,83.2935,26200.0
2015-01-12 14:10:00,85.68,85.85,85.65,85.65,50100.0,83.3032,83.4685,83.2741,83.2741,50100.0
2015-01-12 14:20:00,85.62,85.62,85.26,85.3,28600.0,83.2449,83.2449,82.8949,82.9338,28600.0
2015-01-12 14:30:00,85.28,85.31,84.9,84.92,65600.0,82.9143,82.9435,82.5449,82.5643,65600.0
2015-01-12 14:40:00,84.9,85.15,84.9,85.12,59500.0,82.5449,82.7879,82.5449,82.7588,59500.0
2015-01-12 14:50:00,85.12,85.18,85.04,85.17,50700.0,82.7588,82.8171,82.681,82.8074,50700.0
2015-01-12 15:00:00,85.18,85.44,85.0,85.16,78800.0,82.8171,83.0699,82.6421,82.7977,78800.0
2015-01-12 15:10:00,85.18,85.5,85.17,85.42,84400.0,82.8171,83.1282,82.8074,83.0505,84400.0
2015-01-12 15:20:00,85.41,85.53,85.13,85.3,108300.0,83.0407,83.1574,82.7685,82.9338,108300.0
2015-01-12 15:30:00,85.3,85.48,85.07,85.48,131200.0,82.9338,83.1088,82.7102,83.1088,131200.0
2015-01-12 15:40:00,85.49,85.98,85.44,85.76,156600.0,83.1185,83.5949,83.0699,83.381,156600.0
2015-01-12 15:50:00,85.75,85.85,85.69,85.78,236400.0,83.3713,83.4685,83.313,83.4005,236400.0
2015-01-13 09:30:00,87.23,88.4,86.75,87.59,91700.0,84.8102,85.9478,84.3436,85.1603,91700.0
2015-01-13 09:40:00,87.6,87.9,86.84,86.99,76300.0,85.17,85.4617,84.4311,84.5769,76300.0
2015-01-13 09:50:00,87.02,87.11,86.67,87.01,90800.0,84.6061,84.6936,84.2658,84.5963,90800.0
2015-01-13 10:00:00,87.11,87.25,86.86,86.98,75600.0,84.6936,84.8297,84.4505,84.5672,75600.0
2015-01-13 10:10:00,86.93,87.08,86.36,86.36,96700.0,84.5186,84.6644,83.9644,83.9644,96700.0
2015-01-13 10:20:00,86.33,86.98,86.19,86.85,129900.0,83.9352,84.5672,83.7991,84.4408,129900.0
2015-01-13 10:30:00,86.82,87.25,86.81,87.16,43600.0,84.4116,84.8297,84.4019,84.7422,43600.0
2015-01-13 10:40:00,87.19,87.51,87.09,87.44,43300.0,84.7714,85.0825,84.6741,85.0144,43300.0
2015-01-13 10:50:00,87.45,87.64,87.32,87.4,31700.0,85.0241,85.2089,84.8977,84.9755,31700.0
2015-01-13 11:00:00,87.37,87.52,87.14,87.42,23300.0,84.9464,85.0922,84.7227,84.995,23300.0
2015-01-13 11:10:00,87.36,87.48,87.01,87.04,30600.0,84.9366,85.0533,84.5963,84.6255,30600.0
2015-01-13 11:20:00,87.03,87.03,86.64,86.71,36200.0,84.6158,84.6158,84.2366,84.3047,36200.0
2015-01-13 11:30:00,86.74,86.79,86.29,86.38,34100.0,84.3338,84.3825,83.8963,83.9838,34100.0
2015-01-13 11:40:00,86.38,86.45,86.0,86.22,53600.0,83.9838,84.0519,83.6144,83.8283,53600.0
2015-01-13 11:50:00,86.22,86.31,85.91,86.01,39400.0,83.8283,83.9158,83.5269,83.6241,39400.0
2015-01-13 12:00:00,85.97,86.12,85.8,85.95,36300.0,83.5852,83.731,83.4199,83.5658,36300.0
2015-01-13 12:10:00,85.96,86.0,85.72,85.78,33000.0,83.5755,83.6144,83.3421,83.4005,33000.0
2015-01-13 12:20:00,85.79,85.79,85.31,85.39,34700.0,83.4102,83.4102,82.9435,83.0213,34700.0
2015-01-13 12:30:00,85.38,85.58,85.15,85.48,27300.0,83.0116,83.206,82.7879,83.1088,27300.0
2015-01-13 12:40:00,85.44,85.65,85.27,85.65,33500.0,83.0699,83.2741,82.9046,83.2741,33500.0
2015-01-13 12:50:00,85.66,85.75,85.57,85.69,15000.0,83.2838,83.3713,83.1963,83.313,15000.0
2015-01-13 13:00:00,85.73,85.83,85.68,85.75,21000.0,83.3519,83.4491,83.3032,83.3713,21000.0
2015-01-13 13:10:00,85.73,85.85,85.72,85.75,20500.0,83.3519,83.4685,83.3421,83.3713,20500.0
2015-01-13 13:20:00,85.75,85.75,85.04,85.08,44000.0,83.3713,83.3713,82.681,82.7199,44000.0
2015-01-13 13:30:00,85.09,85.14,84.6,84.6,127600.0,82.7296,82.7782,82.2532,82.2532,127600.0
2015-01-13 13:40:00,84.61,84.76,84.4,84.7,67400.0,82.2629,82.4088,82.0587,82.3504,67400.0
2015-01-13 13:50:00,84.7,84.71,84.08,84.71,81000.0,82.3504,82.3602,81.7476,82.3602,81000.0
2015-01-13 14:00:00,84.64,84.73,84.38,84.56,39700.0,82.2921,82.3796,82.0393,82.2143,39700.0
2015-01-13 14:10:00,84.64,84.67,84.19,84.6,31300.0,82.2921,82.3213,81.8546,82.2532,31300.0
2015-01-13 14:20:00,84.57,85.09,84.45,85.07,56900.0,82.224,82.7296,82.1074,82.7102,56900.0
2015-01-13 14:30:00,85.09,85.18,84.96,84.99,55800.0,82.7296,82.8171,82.6032,82.6324,55800.0
2015-01-13 14:40:00,85.03,85.37,84.99,85.27,33300.0,82.6713,83.0018,82.6324,82.9046,33300.0
2015-01-13 14:50:00,85.28,85.61,84.92,84.92,59600.0,82.9143,83.2352,82.5643,82.5643,59600.0
2015-01-13 15:00:00,84.98,85.09,84.75,84.77,41700.0,82.6227,82.7296,82.399,82.4185,41700.0
2015-01-13 15:10:00,84.8,85.56,84.76,85.4,48500.0,82.4477,83.1866,82.4088,83.031,48500.0
2015-01-13 15:20:00,85.44,85.61,85.19,85.2,80700.0,83.0699,83.2352,82.8268,82.8366,80700.0
2015-01-13 15:30:00,85.22,86.1,85.22,86.06,66900.0,82.856,83.7116,82.856,83.6727,66900.0
2015-01-13 15:40:00,86.03,86.16,85.61,85.7,77600.0,83.6435,83.7699,83.2352,83.3227,77600.0
2015-01-13 15:50:00,85.7,85.85,85.58,85.82,173600.0,83.3227,83.4685,83.206,83.4394,173600.0
2015-01-14 09:30:00,82.95,84.48,82.9,83.7,153200.0,80.649,82.1365,80.6004,81.3782,153200.0
2015-01-14 09:40:00,83.69,84.34,83.21,84.27,134800.0,81.3684,82.0004,80.9018,81.9324,134800.0
2015-01-14 09:50:00,84.32,84.35,83.86,83.89,100400.0,81.981,82.0101,81.5337,81.5629,100400.0
2015-01-14 10:00:00,83.87,84.25,83.71,84.2,158000.0,81.5435,81.9129,81.3879,81.8643,158000.0
2015-01-14 10:10:00,84.19,84.43,83.98,84.13,99500.0,81.8546,82.0879,81.6504,81.7962,99500.0
2015-01-14 10:20:00,84.1,84.43,84.02,84.23,103800.0,81.7671,82.0879,81.6893,81.8935,103800.0
2015-01-14 10:30:00,84.21,84.21,83.69,83.76,77200.0,81.874,81.874,81.3684,81.4365,77200.0
2015-01-14 10:40:00,83.78,84.46,83.72,84.22,42600.0,81.4559,82.1171,81.3976,81.8837,42600.0
2015-01-14 10:50:00,84.19,84.43,83.91,84.09,52700.0,81.8546,82.0879,81.5823,81.7573,52700.0
2015-01-14 11:00:00,84.06,84.07,83.48,83.59,75700.0,81.7282,81.7379,81.1643,81.2712,75700.0
2015-01-14 11:10:00,83.54,83.76,83.47,83.5,46300.0,81.2226,81.4365,81.1545,81.1837,46300.0
2015-01-14 11:20:00,83.5,83.68,83.34,83.48,45700.0,81.1837,81.3587,81.0282,81.1643,45700.0
2015-01-14 11:30:00,83.47,84.0,83.37,83.97,49700.0,81.1545,81.6698,81.0573,81.6407,49700.0
2015-01-14 11:40:00,83.98,84.21,83.97,84.07,35700.0,81.6504,81.874,81.6407,81.7379,35700.0
2015-01-14 11:50:00,84.12,84.26,83.75,83.75,23600.0,81.7865,81.9226,81.4268,81.4268,23600.0
2015-01-14 12:00:00,83.75,84.18,83.72,83.9,23900.0,81.4268,81.8449,81.3976,81.5726,23900.0
2015-01-14 12:10:00,83.82,83.9,83.51,83.68,54800.0,81.4948,81.5726,81.1934,81.3587,54800.0
2015-01-14 12:20:00,83.62,83.95,83.61,83.74,27100.0,81.3004,81.6212,81.2907,81.4171,27100.0
2015-01-14 12:30:00,83.75,84.1,83.72,84.05,38500.0,81.4268,81.7671,81.3976,81.7185,38500.0
2015-01-14 12:40:00,84.01,84.08,83.52,83.68,33500.0,81.6796,81.7476,81.2032,81.3587,33500.0
2015-01-14 12:50:00,83.68,83.69,83.4,83.42,59400.0,81.3587,81.3684,81.0865,81.1059,59400.0
2015-01-14 13:00:00,83.42,83.51,83.21,83.3,88700.0,81.1059,81.1934,80.9018,80.9893,88700.0
2015-01-14 13:10:00,83.3,83.47,83.16,83.37,28000.0,80.9893,81.1545,80.8531,81.0573,28000.0
2015-01-14 13:20:00,83.32,83.32,82.53,82.77,85900.0,81.0087,81.0087,80.2406,80.474,85900.0
2015-01-14 13:30:00,82.76,82.78,82.21,82.21,50300.0,80.4642,80.4837,79.9295,79.9295,50300.0
2015-01-14 13:40:00,82.21,82.28,81.92,82.21,79700.0,79.9295,79.9976,79.6475,79.9295,79700.0
2015-01-14 13:50:00,82.19,82.28,81.91,82.21,58200.0,79.9101,79.9976,79.6378,79.9295,58200.0
2015-01-14 14:00:00,82.23,82.63,82.17,82.6,63300.0,79.9489,80.3378,79.8906,80.3087,63300.0
2015-01-14 14:10:00,82.59,83.18,82.52,83.0,110600.0,80.299,80.8726,80.2309,80.6976,110600.0
2015-01-14 14:20:00,83.02,83.4,83.0,83.17,83800.0,80.717,81.0865,80.6976,80.8629,83800.0
2015-01-14 14:30:00,83.21,83.82,83.13,83.73,183500.0,80.9018,81.4948,80.824,81.4073,183500.0
2015-01-14 14:40:00,83.77,83.93,83.65,83.75,56500.0,81.4462,81.6018,81.3296,81.4268,56500.0
2015-01-14 14:50:00,83.73,83.78,83.39,83.4,86300.0,81.4073,81.4559,81.0768,81.0865,86300.0
2015-01-14 15:00:00,83.39,83.77,83.35,83.7,109800.0,81.0768,81.4462,81.0379,81.3782,109800.0
2015-01-14 15:10:00,83.74,84.2,83.51,83.98,176800.0,81.4171,81.8643,81.1934,81.6504,176800.0
2015-01-14 15:20:00,84.0,84.16,83.7,83.99,122000.0,81.6698,81.8254,81.3782,81.6601,122000.0
2015-01-14 15:30:00,83.95,84.1,83.52,83.8,77800.0,81.6212,81.7671,81.2032,81.4754,77800.0
2015-01-14 15:40:00,83.79,84.14,83.76,84.02,111700.0,81.4657,81.806,81.4365,81.6893,111700.0
2015-01-14 15:50:00,84.03,84.14,83.91,84.04,239000.0,81.699,81.806,81.5823,81.7087,239000.0
2015-01-15 09:30:00,84.29,85.43,84.03,84.46,197400.0,81.9518,83.0602,81.699,82.1171,197400.0
2015-01-15 09:40:00,84.45,84.74,84.0,84.18,69800.0,82.1074,82.3893,81.6698,81.8449,69800.0
2015-01-15 09:50:00,84.18,84.65,84.09,84.26,66600.0,81.8449,82.3018,81.7573,81.9226,66600.0
2015-01-15 10:00:00,84.25,84.6,84.07,84.26,56800.0,81.9129,82.2532,81.7379,81.9226,56800.0
2015-01-15 10:10:00,84.25,84.87,84.11,84.74,65700.0,81.9129,82.5157,81.7768,82.3893,65700.0
2015-01-15 10:20:00,84.81,85.24,84.54,84.95,103300.0,82.4574,82.8754,82.1949,82.5935,103300.0
2015-01-15 10:30:00,84.95,85.45,84.92,85.21,56200.0,82.5935,83.0796,82.5643,82.8463,56200.0
2015-01-15 10:40:00,85.1,85.15,84.7,84.74,65700.0,82.7393,82.7879,82.3504,82.3893,65700.0
2015-01-15 10:50:00,84.77,84.9,84.57,84.81,48700.0,82.4185,82.5449,82.224,82.4574,48700.0
2015-01-15 11:00:00,84.8,84.9,84.47,84.63,73100.0,82.4477,82.5449,82.1268,82.2824,73100.0
2015-01-15 11:10:00,84.63,84.68,84.36,84.37,47000.0,82.2824,82.331,82.0199,82.0296,47000.0
2015-01-15 11:20:00,84.37,84.41,83.98,84.05,152800.0,82.0296,82.0685,81.6504,81.7185,152800.0
2015-01-15 11:30:00,84.06,84.45,83.91,83.98,72600.0,81.7282,82.1074,81.5823,81.6504,72600.0
2015-01-15 11:40:00,83.99,84.71,83.99,84.43,51900.0,81.6601,82.3602,81.6601,82.0879,51900.0
2015-01-15 11:50:00,84.43,84.47,84.06,84.17,33700.0,82.0879,82.1268,81.7282,81.8351,33700.0
2015-01-15 12:00:00,84.17,84.53,84.17,84.38,71400.0,81.8351,82.1851,81.8351,82.0393,71400.0
2015-01-15 12:10:00,84.36,84.53,84.05,84.18,56000.0,82.0199,82.1851,81.7185,81.8449,56000.0
2015-01-15 12:20:00,84.13,84.44,84.13,84.31,27000.0,81.7962,82.0976,81.7962,81.9712,27000.0
2015-01-15 12:30:00,84.26,84.33,83.87,84.08,36100.0,81.9226,81.9907,81.5435,81.7476,36100.0
2015-01-15 12:40:00,84.02,84.02,83.52,83.81,40100.0,81.6893,81.6893,81.2032,81.4851,40100.0
2015-01-15 12:50:00,83.81,84.15,83.73,83.94,34300.0,81.4851,81.8157,81.4073,81.6115,34300.0
2015-01-15 13:00:00,83.97,84.31,83.89,83.98,71800.0,81.6407,81.9712,81.5629,81.6504,71800.0
2015-01-15 13:10:00,84.0,84.18,83.82,83.93,85700.0,81.6698,81.8449,81.4948,81.6018,85700.0
2015-01-15 13:20:00,84.0,84.0,83.56,83.56,32500.0,81.6698,81.6698,81.2421,81.2421,32500.0
2015-01-15 13:30:00,83.61,83.72,83.37,83.37,22800.0,81.2907,81.3976,81.0573,81.0573,22800.0
2015-01-15 13:40:00,83.45,83.5,83.17,83.48,28100.0,81.1351,81.1837,80.8629,81.1643,28100.0
2015-01-15 13:50:00,83.47,83.84,83.47,83.54,92000.0,81.1545,81.5143,81.1545,81.2226,92000.0
2015-01-15 14:00:00,83.55,83.69,83.43,83.61,54300.0,81.2323,81.3684,81.1157,81.2907,54300.0
2015-01-15 14:10:00,83.63,83.89,83.54,83.77,54500.0,81.3101,81.5629,81.2226,81.4462,54500.0
2015-01-15 14:20:00,83.82,83.82,83.59,83.76,49400.0,81.4948,81.4948,81.2712,81.4365,49400.0
2015-01-15 14:30:00,83.76,83.99,83.72,83.93,51900.0,81.4365,81.6601,81.3976,81.6018,51900.0
2015-01-15 14:40:00,83.96,84.05,83.84,83.84,59700.0,81.631,81.7185,81.5143,81.5143,59700.0
2015-01-15 14:50:00,83.8,84.04,83.71,83.93,47100.0,81.4754,81.7087,81.3879,81.6018,47100.0
2015-01-15 15:00:00,83.92,84.01,83.63,83.7,57100.0,81.5921,81.6796,81.3101,81.3782,57100.0
2015-01-15 15:10:00,83.68,83.71,83.45,83.67,85500.0,81.3587,81.3879,81.1351,81.349,85500.0
2015-01-15 15:20:00,83.7,83.84,83.48,83.75,68400.0,81.3782,81.5143,81.1643,81.4268,68400.0
2015-01-15 15:30:00,83.74,83.83,83.52,83.66,94100.0,81.4171,81.5046,81.2032,81.3393,94100.0
2015-01-15 15:40:00,83.64,83.7,83.39,83.49,143800.0,81.3198,81.3782,81.0768,81.174,143800.0
2015-01-15 15:50:00,83.5,83.51,83.08,83.11,264800.0,81.1837,81.1934,80.7754,80.8045,264800.0
2015-01-16 09:30:00,82.3,84.0,82.26,83.74,137800.0,80.017,81.6698,79.9781,81.4171,137800.0
2015-01-16 09:40:00,83.69,84.23,83.2,83.92,161800.0,81.3684,81.8935,80.892,81.5921,161800.0
2015-01-16 09:50:00,83.99,84.02,82.49,82.71,76000.0,81.6601,81.6893,80.2017,80.4156,76000.0
2015-01-16 10:00:00,82.72,83.4,82.15,82.15,63000.0,80.4254,81.0865,79.8712,79.8712,63000.0
2015-01-16 10:10:00,82.25,82.28,81.65,81.93,119000.0,79.9684,79.9976,79.385,79.6573,119000.0
2015-01-16 10:20:00,81.91,83.04,81.78,82.99,98600.0,79.6378,80.7365,79.5114,80.6879,98600.0
2015-01-16 10:30:00,82.99,83.15,82.5,82.71,91800.0,80.6879,80.8434,80.2115,80.4156,91800.0
2015-01-16 10:40:00,82.65,82.75,82.17,82.38,86100.0,80.3573,80.4545,79.8906,80.0948,86100.0
2015-01-16 10:50:00,82.38,82.64,82.24,82.5,65600.0,80.0948,80.3476,79.9587,80.2115,65600.0
2015-01-16 11:00:00,82.5,82.52,81.84,81.93,122700.0,80.2115,80.2309,79.5698,79.6573,122700.0
2015-01-16 11:10:00,81.9,82.19,81.64,82.1,73900.0,79.6281,79.9101,79.3753,79.8226,73900.0
2015-01-16 11:20:00,82.08,82.27,82.01,82.2,55900.0,79.8031,79.9878,79.735,79.9198,55900.0
2015-01-16 11:30:00,82.15,82.41,82.01,82.38,148300.0,79.8712,80.124,79.735,80.0948,148300.0
2015-01-16 11:40:00,82.37,82.53,82.19,82.27,59600.0,80.0851,80.2406,79.9101,79.9878,59600.0
2015-01-16 11:50:00,82.25,82.42,82.16,82.25,75500.0,79.9684,80.1337,79.8809,79.9684,75500.0
2015-01-16 12:00:00,82.26,82.28,81.67,81.73,76100.0,79.9781,79.9976,79.4045,79.4628,76100.0
2015-01-16 12:10:00,81.73,82.08,81.56,82.06,103300.0,79.4628,79.8031,79.2975,79.7837,103300.0
2015-01-16 12:20:00,82.04,82.11,81.67,81.88,84400.0,79.7642,79.8323,79.4045,79.6087,84400.0
2015-01-16 12:30:00,81.86,81.86,81.67,81.76,38600.0,79.5892,79.5892,79.4045,79.492,38600.0
2015-01-16 12:40:00,81.77,82.1,81.76,81.91,52400.0,79.5017,79.8226,79.492,79.6378,52400.0
2015-01-16 12:50:00,81.9,82.09,81.78,81.9,50300.0,79.6281,79.8128,79.5114,79.6281,50300.0
2015-01-16 13:00:00,81.91,81.96,81.59,81.73,77200.0,79.6378,79.6864,79.3267,79.4628,77200.0
2015-01-16 13:10:00,81.76,81.92,81.69,81.84,53700.0,79.492,79.6475,79.4239,79.5698,53700.0
2015-01-16 13:20:00,81.91,81.98,81.6,81.62,51900.0,79.6378,79.7059,79.3364,79.3559,51900.0
2015-01-16 13:30:00,81.66,81.96,81.66,81.81,46000.0,79.3948,79.6864,79.3948,79.5406,46000.0
2015-01-16 13:40:00,81.88,81.9,81.38,81.7,45200.0,79.6087,79.6281,79.1225,79.4336,45200.0
2015-01-16 13:50:00,81.67,82.13,81.6,82.09,72100.0,79.4045,79.8517,79.3364,79.8128,72100.0
2015-01-16 14:00:00,82.07,82.1,81.78,81.78,47800.0,79.7934,79.8226,79.5114,79.5114,47800.0
2015-01-16 14:10:00,81.78,81.87,81.63,81.82,74100.0,79.5114,79.5989,79.3656,79.5503,74100.0
2015-01-16 14:20:00,81.87,81.97,81.74,81.83,52200.0,79.5989,79.6962,79.4725,79.56,52200.0
2015-01-16 14:30:00,81.85,81.85,81.59,81.71,69600.0,79.5795,79.5795,79.3267,79.4434,69600.0
2015-01-16 14:40:00,81.7,81.7,81.48,81.63,112600.0,79.4336,79.4336,79.2198,79.3656,112600.0
2015-01-16 14:50:00,81.63,81.74,81.37,81.39,115700.0,79.3656,79.4725,79.1128,79.1322,115700.0
2015-01-16 15:00:00,81.38,81.64,81.25,81.61,123900.0,79.1225,79.3753,78.9961,79.3461,123900.0
2015-01-16 15:10:00,81.61,81.66,81.4,81.65,111000.0,79.3461,79.3948,79.142,79.385,111000.0
2015-01-16 15:20:00,81.67,81.91,81.66,81.75,118600.0,79.4045,79.6378,79.3948,79.4823,118600.0
2015-01-16 15:30:00,81.76,82.12,81.71,82.11,159800.0,79.492,79.842,79.4434,79.8323,159800.0
2015-01-16 15:40:00,82.12,82.28,82.03,82.23,254900.0,79.842,79.9976,79.7545,79.9489,254900.0
2015-01-16 15:50:00,82.25,82.46,82.14,82.3,354600.0,79.9684,80.1726,79.8614,80.017,354600.0
2015-01-20 09:30:00,82.42,83.42,82.33,82.77,142900.0,80.1337,81.1059,80.0462,80.474,142900.0
2015-01-20 09:40:00,82.66,82.76,81.39,81.46,131500.0,80.367,80.4642,79.1322,79.2003,131500.0
2015-01-20 09:50:00,81.45,82.01,81.29,81.91,63700.0,79.1906,79.735,79.035,79.6378,63700.0
2015-01-20 10:00:00,81.96,82.54,81.84,82.3,64500.0,79.6864,80.2503,79.5698,80.017,64500.0
2015-01-20 10:10:00,82.37,82.9,82.31,82.59,97400.0,80.0851,80.6004,80.0267,80.299,97400.0
2015-01-20 10:20:00,82.6,83.48,82.6,83.37,80300.0,80.3087,81.1643,80.3087,81.0573,80300.0
2015-01-20 10:30:00,83.36,83.4,82.9,82.91,71900.0,81.0476,81.0865,80.6004,80.6101,71900.0
2015-01-20 10:40:00,82.91,83.32,82.9,83.21,87500.0,80.6101,81.0087,80.6004,80.9018,87500.0
2015-01-20 10:50:00,83.25,83.57,83.14,83.56,101800.0,80.9407,81.2518,80.8337,81.2421,101800.0
2015-01-20 11:00:00,83.53,83.72,83.33,83.68,62000.0,81.2129,81.3976,81.0184,81.3587,62000.0
2015-01-20 11:10:00,83.67,84.0,83.65,83.99,65400.0,81.349,81.6698,81.3296,81.6601,65400.0
2015-01-20 11:20:00,84.0,84.15,83.85,84.05,79700.0,81.6698,81.8157,81.524,81.7185,79700.0
2015-01-20 11:30:00,83.99,84.16,83.61,83.68,90700.0,81.6601,81.8254,81.2907,81.3587,90700.0
2015-01-20 11:40:00,83.66,83.66,83.0,83.21,95200.0,81.3393,81.3393,80.6976,80.9018,95200.0
2015-01-20 11:50:00,83.22,83.33,83.04,83.32,44300.0,80.9115,81.0184,80.7365,81.0087,44300.0
2015-01-20 12:00:00,83.32,83.68,83.27,83.68,22700.0,81.0087,81.3587,80.9601,81.3587,22700.0
2015-01-20 12:10:00,83.68,83.87,83.66,83.68,34000.0,81.3587,81.5435,81.3393,81.3587,34000.0
2015-01-20 12:20:00,83.69,83.93,83.66,83.9,19200.0,81.3684,81.6018,81.3393,81.5726,19200.0
2015-01-20 12:30:00,83.89,83.94,83.67,83.94,24900.0,81.5629,81.6115,81.349,81.6115,24900.0
2015-01-20 12:40:00,83.91,84.07,83.81,84.07,39800.0,81.5823,81.7379,81.4851,81.7379,39800.0
2015-01-20 12:50:00,84.06,84.11,83.95,84.11,45600.0,81.7282,81.7768,81.6212,81.7768,45600.0
2015-01-20 13:00:00,84.07,84.17,83.88,83.9,75700.0,81.7379,81.8351,81.5532,81.5726,75700.0
2015-01-20 13:10:00,83.9,84.17,83.85,84.13,74500.0,81.5726,81.8351,81.524,81.7962,74500.0
2015-01-20 13:20:00,84.13,84.37,84.09,84.15,69800.0,81.7962,82.0296,81.7573,81.8157,69800.0
2015-01-20 13:30:00,84.15,84.22,84.04,84.14,39700.0,81.8157,81.8837,81.7087,81.806,39700.0
2015-01-20 13:40:00,84.12,84.16,83.96,84.02,40100.0,81.7865,81.8254,81.631,81.6893,40100.0
2015-01-20 13:50:00,84.03,84.05,83.78,83.79,39300.0,81.699,81.7185,81.4559,81.4657,39300.0
2015-01-20 14:00:00,83.78,84.09,83.77,84.0,41900.0,81.4559,81.7573,81.4462,81.6698,41900.0
2015-01-20 14:10:00,83.98,84.07,83.9,83.97,46300.0,81.6504,81.7379,81.5726,81.6407,46300.0
2015-01-20 14:20:00,83.97,84.07,83.93,84.06,60700.0,81.6407,81.7379,81.6018,81.7282,60700.0
2015-01-20 14:30:00,84.06,84.27,84.05,84.26,90600.0,81.7282,81.9324,81.7185,81.9226,90600.0
2015-01-20 14:40:00,84.26,84.71,84.23,84.71,72300.0,81.9226,82.3602,81.8935,82.3602,72300.0
2015-01-20 14:50:00,84.72,84.83,84.6,84.81,47300.0,82.3699,82.4768,82.2532,82.4574,47300.0
2015-01-20 15:00:00,84.81,84.84,84.42,84.44,84400.0,82.4574,82.4865,82.0782,82.0976,84400.0
2015-01-20 15:10:00,84.45,84.54,84.27,84.52,48600.0,82.1074,82.1949,81.9324,82.1754,48600.0
2015-01-20 15:20:00,84.53,84.59,84.31,84.31,66900.0,82.1851,82.2435,81.9712,81.9712,66900.0
2015-01-20 15:30:00,84.32,84.45,84.17,84.41,81500.0,81.981,82.1074,81.8351,82.0685,81500.0
2015-01-20 15:40:00,84.4,84.52,84.34,84.44,119100.0,82.0587,82.1754,82.0004,82.0976,119100.0
2015-01-20 15:50:00,84.43,84.54,84.38,84.5,244600.0,82.0879,82.1949,82.0393,82.156,244600.0
2015-01-21 09:30:00,84.25,86.2,83.99,85.76,111900.0,81.9129,83.8088,81.6601,83.381,111900.0
2015-01-21 09:40:00,85.73,86.63,85.57,86.48,182400.0,83.3519,84.2269,83.1963,84.0811,182400.0
2015-01-21 09:50:00,86.42,86.83,86.13,86.82,83200.0,84.0227,84.4213,83.7408,84.4116,83200.0
2015-01-21 10:00:00,86.67,86.96,86.37,86.41,102100.0,84.2658,84.5477,83.9741,84.013,102100.0
2015-01-21 10:10:00,86.46,87.07,86.22,86.95,101400.0,84.0616,84.6547,83.8283,84.538,101400.0
2015-01-21 10:20:00,86.97,87.22,86.92,87.14,85400.0,84.5575,84.8005,84.5088,84.7227,85400.0
2015-01-21 10:30:00,87.17,87.3,87.06,87.22,90300.0,84.7519,84.8783,84.645,84.8005,90300.0
2015-01-21 10:40:00,87.22,87.78,87.19,87.72,52300.0,84.8005,85.345,84.7714,85.2867,52300.0
2015-01-21 10:50:00,87.76,88.0,87.63,87.83,81900.0,85.3255,85.5589,85.1991,85.3936,81900.0
2015-01-21 11:00:00,87.79,87.88,87.0,87.02,77000.0,85.3547,85.4422,84.5866,84.6061,77000.0
2015-01-21 11:10:00,87.02,87.35,86.99,87.16,66500.0,84.6061,84.9269,84.5769,84.7422,66500.0
2015-01-21 11:20:00,87.16,87.2,86.99,87.2,46600.0,84.7422,84.7811,84.5769,84.7811,46600.0
2015-01-21 11:30:00,87.21,87.34,86.75,86.81,54700.0,84.7908,84.9172,84.3436,84.4019,54700.0
2015-01-21 11:40:00,86.77,87.31,86.74,87.23,55000.0,84.363,84.888,84.3338,84.8102,55000.0
2015-01-21 11:50:00,87.22,87.35,87.17,87.27,39900.0,84.8005,84.9269,84.7519,84.8491,39900.0
2015-01-21 12:00:00,87.23,87.24,86.89,86.94,41400.0,84.8102,84.82,84.4797,84.5283,41400.0
2015-01-21 12:10:00,86.96,87.47,86.94,87.47,46300.0,84.5477,85.0436,84.5283,85.0436,46300.0
2015-01-21 12:20:00,87.44,87.77,87.42,87.75,39900.0,85.0144,85.3353,84.995,85.3158,39900.0
2015-01-21 12:30:00,87.8,88.1,87.3,87.37,54600.0,85.3644,85.6561,84.8783,84.9464,54600.0
2015-01-21 12:40:00,87.34,87.71,87.34,87.49,24500.0,84.9172,85.2769,84.9172,85.063,24500.0
2015-01-21 12:50:00,87.5,87.5,86.87,87.03,38900.0,85.0728,85.0728,84.4602,84.6158,38900.0
2015-01-21 13:00:00,87.0,87.31,86.88,87.21,46100.0,84.5866,84.888,84.47,84.7908,46100.0
2015-01-21 13:10:00,87.18,87.3,86.87,87.28,34600.0,84.7616,84.8783,84.4602,84.8589,34600.0
2015-01-21 13:20:00,87.24,87.59,87.23,87.35,57700.0,84.82,85.1603,84.8102,84.9269,57700.0
2015-01-21 13:30:00,87.28,87.35,86.79,86.95,59500.0,84.8589,84.9269,84.3825,84.538,59500.0
2015-01-21 13:40:00,86.93,86.93,86.74,86.75,36700.0,84.5186,84.5186,84.3338,84.3436,36700.0
2015-01-21 13:50:00,86.75,86.83,86.64,86.68,55600.0,84.3436,84.4213,84.2366,84.2755,55600.0
2015-01-21 14:00:00,86.67,86.74,86.55,86.55,70800.0,84.2658,84.3338,84.1491,84.1491,70800.0
2015-01-21 14:10:00,86.55,86.92,86.48,86.92,56300.0,84.1491,84.5088,84.0811,84.5088,56300.0
2015-01-21 14:20:00,86.93,87.13,86.79,86.9,41800.0,84.5186,84.713,84.3825,84.4894,41800.0
2015-01-21 14:30:00,86.92,86.95,86.71,86.71,98100.0,84.5088,84.538,84.3047,84.3047,98100.0
2015-01-21 14:40:00,86.73,87.24,86.66,87.18,63100.0,84.3241,84.82,84.2561,84.7616,63100.0
2015-01-21 14:50:00,87.2,87.24,86.94,87.08,52900.0,84.7811,84.82,84.5283,84.6644,52900.0
2015-01-21 15:00:00,87.07,87.16,86.86,86.86,86800.0,84.6547,84.7422,84.4505,84.4505,86800.0
2015-01-21 15:10:00,86.89,87.2,86.85,87.18,72100.0,84.4797,84.7811,84.4408,84.7616,72100.0
2015-01-21 15:20:00,87.17,87.31,87.0,87.16,113300.0,84.7519,84.888,84.5866,84.7422,113300.0
2015-01-21 15:30:00,87.15,87.38,87.13,87.26,129600.0,84.7325,84.9561,84.713,84.8394,129600.0
2015-01-21 15:40:00,87.26,87.64,87.17,87.63,234100.0,84.8394,85.2089,84.7519,85.1991,234100.0
2015-01-21 15:50:00,87.63,87.93,87.43,87.62,444900.0,85.1991,85.4908,85.0047,85.1894,444900.0
2015-01-22 09:30:00,91.63,92.09,87.71,87.9,403400.0,89.0882,89.5354,85.2769,85.4617,403400.0
2015-01-22 09:40:00,88.02,88.35,82.11,83.63,727300.0,85.5783,85.8992,79.8323,81.3101,727300.0
2015-01-22 09:50:00,83.7,86.45,83.1,86.3,553100.0,81.3782,84.0519,80.7948,83.906,553100.0
2015-01-22 10:00:00,86.3,87.05,86.22,86.73,259100.0,83.906,84.6352,83.8283,84.3241,259100.0
2015-01-22 10:10:00,86.73,87.5,86.51,86.65,228100.0,84.3241,85.0728,84.1102,84.2463,228100.0
2015-01-22 10:20:00,86.66,86.84,86.4,86.54,156200.0,84.2561,84.4311,84.0033,84.1394,156200.0
2015-01-22 10:30:00,86.54,86.8,86.0,86.34,158200.0,84.1394,84.3922,83.6144,83.9449,158200.0
2015-01-22 10:40:00,86.35,86.44,85.32,85.57,173900.0,83.9547,84.0422,82.9532,83.1963,173900.0
2015-01-22 10:50:00,85.55,86.64,85.19,86.6,150200.0,83.1768,84.2366,82.8268,84.1977,150200.0
2015-01-22 11:00:00,86.57,86.62,85.53,86.44,92100.0,84.1686,84.2172,83.1574,84.0422,92100.0
2015-01-22 11:10:00,86.45,88.08,86.22,87.95,308800.0,84.0519,85.6367,83.8283,85.5103,308800.0
2015-01-22 11:20:00,87.79,89.0,87.72,88.92,299900.0,85.3547,86.5311,85.2867,86.4534,299900.0
2015-01-22 11:30:00,88.9,89.38,87.0,87.26,252600.0,86.4339,86.9006,84.5866,84.8394,252600.0
2015-01-22 11:40:00,87.23,87.6,86.67,86.83,125200.0,84.8102,85.17,84.2658,84.4213,125200.0
2015-01-22 11:50:00,86.81,86.81,85.73,85.95,180900.0,84.4019,84.4019,83.3519,83.5658,180900.0
2015-01-22 12:00:00,85.94,86.38,85.8,86.34,101000.0,83.556,83.9838,83.4199,83.9449,101000.0
2015-01-22 12:10:00,86.36,87.44,86.21,87.09,108500.0,83.9644,85.0144,83.8185,84.6741,108500.0
2015-01-22 12:20:00,87.02,87.38,86.16,86.28,57000.0,84.6061,84.9561,83.7699,83.8866,57000.0
2015-01-22 12:30:00,86.21,86.44,85.91,86.19,66900.0,83.8185,84.0422,83.5269,83.7991,66900.0
2015-01-22 12:40:00,86.15,86.18,85.17,85.64,88400.0,83.7602,83.7894,82.8074,83.2644,88400.0
2015-01-22 12:50:00,85.62,85.83,85.34,85.81,66200.0,83.2449,83.4491,82.9727,83.4296,66200.0
2015-01-22 13:00:00,85.82,85.89,85.35,85.43,59100.0,83.4394,83.5074,82.9824,83.0602,59100.0
2015-01-22 13:10:00,85.41,85.64,85.06,85.11,104200.0,83.0407,83.2644,82.7004,82.7491,104200.0
2015-01-22 13:20:00,85.15,85.48,85.05,85.35,71100.0,82.7879,83.1088,82.6907,82.9824,71100.0
2015-01-22 13:30:00,85.4,86.0,85.39,85.86,95000.0,83.031,83.6144,83.0213,83.4782,95000.0
2015-01-22 13:40:00,85.84,86.05,85.64,85.65,54900.0,83.4588,83.663,83.2644,83.2741,54900.0
2015-01-22 13:50:00,85.67,85.9,85.54,85.79,46900.0,83.2935,83.5171,83.1671,83.4102,46900.0
2015-01-22 14:00:00,85.77,85.8,85.35,85.35,99400.0,83.3907,83.4199,82.9824,82.9824,99400.0
2015-01-22 14:10:00,85.31,85.39,85.06,85.28,85100.0,82.9435,83.0213,82.7004,82.9143,85100.0
2015-01-22 14:20:00,85.28,85.61,85.2,85.53,67900.0,82.9143,83.2352,82.8366,83.1574,67900.0
2015-01-22 14:30:00,85.55,86.42,85.52,85.52,159400.0,83.1768,84.0227,83.1477,83.1477,159400.0
2015-01-22 14:40:00,85.53,86.01,85.32,85.81,110400.0,83.1574,83.6241,82.9532,83.4296,110400.0
2015-01-22 14:50:00,85.75,86.06,85.66,85.87,68200.0,83.3713,83.6727,83.2838,83.488,68200.0
2015-01-22 15:00:00,85.92,86.4,85.76,85.93,140900.0,83.5366,84.0033,83.381,83.5463,140900.0
2015-01-22 15:10:00,85.94,86.19,85.92,85.99,80500.0,83.556,83.7991,83.5366,83.6046,80500.0
2015-01-22 15:20:00,85.97,86.01,85.73,86.0,112600.0,83.5852,83.6241,83.3519,83.6144,112600.0
2015-01-22 15:30:00,85.99,86.21,85.89,86.17,152500.0,83.6046,83.8185,83.5074,83.7797,152500.0
2015-01-22 15:40:00,86.18,86.19,85.91,86.04,186500.0,83.7894,83.7991,83.5269,83.6533,186500.0
2015-01-22 15:50:00,86.05,86.06,85.7,86.01,277400.0,83.663,83.6727,83.3227,83.6241,277400.0
2015-01-23 09:30:00,87.69,88.0,87.2,87.4,351700.0,85.2575,85.5589,84.7811,84.9755,351700.0
2015-01-23 09:40:00,87.38,87.74,86.85,87.7,210000.0,84.9561,85.3061,84.4408,85.2672,210000.0
2015-01-23 09:50:00,87.72,89.37,87.56,89.27,526400.0,85.2867,86.8909,85.1311,86.7937,526400.0
2015-01-23 10:00:00,89.27,89.5,88.5,88.75,167300.0,86.7937,87.0173,86.045,86.2881,167300.0
2015-01-23 10:10:00,88.75,88.87,88.1,88.2,181000.0,86.2881,86.4048,85.6561,85.7533,181000.0
2015-01-23 10:20:00,88.2,88.67,88.2,88.61,119800.0,85.7533,86.2103,85.7533,86.152,119800.0
2015-01-23 10:30:00,88.61,89.03,88.46,88.69,105300.0,86.152,86.5603,86.0061,86.2297,105300.0
2015-01-23 10:40:00,88.68,88.68,88.2,88.34,121600.0,86.22,86.22,85.7533,85.8895,121600.0
2015-01-23 10:50:00,88.33,88.68,88.2,88.55,147800.0,85.8797,86.22,85.7533,86.0936,147800.0
2015-01-23 11:00:00,88.55,88.59,88.34,88.41,109900.0,86.0936,86.1325,85.8895,85.9575,109900.0
2015-01-23 11:10:00,88.41,89.25,88.36,89.22,235500.0,85.9575,86.7742,85.9089,86.745,235500.0
2015-01-23 11:20:00,89.21,89.29,88.85,88.91,102700.0,86.7353,86.8131,86.3853,86.4436,102700.0
2015-01-23 11:30:00,88.91,89.12,88.89,89.06,86700.0,86.4436,86.6478,86.4242,86.5895,86700.0
2015-01-23 11:40:00,89.09,89.49,88.92,89.46,96900.0,86.6186,87.0076,86.4534,86.9784,96900.0
2015-01-23 11:50:00,89.46,89.46,88.85,89.0,84800.0,86.9784,86.9784,86.3853,86.5311,84800.0
2015-01-23 12:00:00,89.0,89.2,88.85,88.96,83300.0,86.5311,86.7256,86.3853,86.4923,83300.0
2015-01-23 12:10:00,88.98,89.11,88.8,88.83,87300.0,86.5117,86.6381,86.3367,86.3659,87300.0
2015-01-23 12:20:00,88.85,89.16,88.8,89.11,52700.0,86.3853,86.6867,86.3367,86.6381,52700.0
2015-01-23 12:30:00,89.09,89.11,88.59,88.7,61900.0,86.6186,86.6381,86.1325,86.2395,61900.0
2015-01-23 12:40:00,88.69,88.71,88.49,88.52,48800.0,86.2297,86.2492,86.0353,86.0645,48800.0
2015-01-23 12:50:00,88.53,88.72,88.48,88.64,58700.0,86.0742,86.2589,86.0256,86.1811,58700.0
2015-01-23 13:00:00,88.62,88.65,88.49,88.56,71300.0,86.1617,86.1909,86.0353,86.1034,71300.0
2015-01-23 13:10:00,88.56,88.73,88.26,88.44,249700.0,86.1034,86.2686,85.8117,85.9867,249700.0
2015-01-23 13:20:00,88.43,88.53,88.2,88.42,61400.0,85.977,86.0742,85.7533,85.9672,61400.0
2015-01-23 13:30:00,88.42,88.49,88.37,88.47,75500.0,85.9672,86.0353,85.9186,86.0158,75500.0
2015-01-23 13:40:00,88.47,88.61,88.41,88.46,107000.0,86.0158,86.152,85.9575,86.0061,107000.0
2015-01-23 13:50:00,88.45,88.52,88.38,88.5,74600.0,85.9964,86.0645,85.9283,86.045,74600.0
2015-01-23 14:00:00,88.49,88.72,88.44,88.51,107400.0,86.0353,86.2589,85.9867,86.0547,107400.0
2015-01-23 14:10:00,88.51,88.63,88.47,88.57,72100.0,86.0547,86.1714,86.0158,86.1131,72100.0
2015-01-23 14:20:00,88.59,88.62,88.47,88.5,81800.0,86.1325,86.1617,86.0158,86.045,81800.0
2015-01-23 14:30:00,88.5,88.67,88.4,88.66,126400.0,86.045,86.2103,85.9478,86.2006,126400.0
2015-01-23 14:40:00,88.64,88.67,88.48,88.66,122000.0,86.1811,86.2103,86.0256,86.2006,122000.0
2015-01-23 14:50:00,88.67,89.04,88.52,88.61,106400.0,86.2103,86.57,86.0645,86.152,106400.0
2015-01-23 15:00:00,88.63,88.77,88.56,88.64,104200.0,86.1714,86.3075,86.1034,86.1811,104200.0
2015-01-23 15:10:00,88.7,88.77,88.52,88.74,188400.0,86.2395,86.3075,86.0645,86.2784,188400.0
2015-01-23 15:20:00,88.74,88.8,88.48,88.73,163400.0,86.2784,86.3367,86.0256,86.2686,163400.0
2015-01-23 15:30:00,88.77,88.88,88.57,88.57,164100.0,86.3075,86.4145,86.1131,86.1131,164100.0
2015-01-23 15:40:00,88.59,88.6,88.29,88.5,205000.0,86.1325,86.1422,85.8408,86.045,205000.0
2015-01-23 15:50:00,88.49,88.51,88.2,88.46,530300.0,86.0353,86.0547,85.7533,86.0061,530300.0
2015-01-26 09:30:00,88.85,89.74,88.73,89.65,221600.0,86.3853,87.2506,86.2686,87.1631,221600.0
2015-01-26 09:40:00,89.67,90.67,89.54,90.54,208700.0,87.1826,88.1548,87.0562,88.0284,208700.0
2015-01-26 09:50:00,90.59,91.29,90.5,91.11,137200.0,88.077,88.7576,87.9895,88.5826,137200.0
2015-01-26 10:00:00,91.15,91.54,91.0,91.36,170200.0,88.6215,89.0007,88.4757,88.8257,170200.0
2015-01-26 10:10:00,91.36,91.36,90.29,90.5,161800.0,88.8257,88.8257,87.7854,87.9895,161800.0
2015-01-26 10:20:00,90.5,90.97,90.46,90.96,175500.0,87.9895,88.4465,87.9506,88.4368,175500.0
2015-01-26 10:30:00,90.93,91.11,90.77,91.03,117400.0,88.4076,88.5826,88.252,88.5048,117400.0
2015-01-26 10:40:00,91.02,91.29,90.88,91.0,105200.0,88.4951,88.7576,88.359,88.4757,105200.0
2015-01-26 10:50:00,91.0,91.04,90.5,90.69,97200.0,88.4757,88.5146,87.9895,88.1743,97200.0
2015-01-26 11:00:00,90.69,91.18,90.59,91.01,67900.0,88.1743,88.6507,88.077,88.4854,67900.0
2015-01-26 11:10:00,91.01,91.11,90.98,91.03,72300.0,88.4854,88.5826,88.4562,88.5048,72300.0
2015-01-26 11:20:00,91.03,91.23,91.0,91.05,98900.0,88.5048,88.6993,88.4757,88.5243,98900.0
2015-01-26 11:30:00,91.05,91.1,90.91,90.97,144300.0,88.5243,88.5729,88.3882,88.4465,144300.0
2015-01-26 11:40:00,91.0,91.08,90.85,90.85,51000.0,88.4757,88.5534,88.3298,88.3298,51000.0
2015-01-26 11:50:00,90.83,90.89,90.53,90.8,46900.0,88.3104,88.3687,88.0187,88.2812,46900.0
2015-01-26 12:00:00,90.77,91.05,90.54,91.01,55800.0,88.252,88.5243,88.0284,88.4854,55800.0
2015-01-26 12:10:00,91.0,91.06,90.88,90.97,45200.0,88.4757,88.534,88.359,88.4465,45200.0
2015-01-26 12:20:00,90.98,91.04,90.7,90.71,43500.0,88.4562,88.5146,88.184,88.1937,43500.0
2015-01-26 12:30:00,90.71,90.8,90.47,90.48,42700.0,88.1937,88.2812,87.9604,87.9701,42700.0
2015-01-26 12:40:00,90.52,90.57,90.46,90.48,59700.0,88.009,88.0576,87.9506,87.9701,59700.0
2015-01-26 12:50:00,90.48,90.56,90.4,90.42,40800.0,87.9701,88.0479,87.8923,87.9118,40800.0
2015-01-26 13:00:00,90.44,90.46,90.1,90.25,68800.0,87.9312,87.9506,87.6006,87.7465,68800.0
2015-01-26 13:10:00,90.25,90.46,90.16,90.36,48000.0,87.7465,87.9506,87.659,87.8534,48000.0
2015-01-26 13:20:00,90.36,90.45,90.29,90.45,48900.0,87.8534,87.9409,87.7854,87.9409,48900.0
2015-01-26 13:30:00,90.45,90.66,90.44,90.61,44400.0,87.9409,88.1451,87.9312,88.0965,44400.0
2015-01-26 13:40:00,90.6,90.91,90.56,90.8,43400.0,88.0868,88.3882,88.0479,88.2812,43400.0
2015-01-26 13:50:00,90.8,90.8,90.47,90.69,69100.0,88.2812,88.2812,87.9604,88.1743,69100.0
2015-01-26 14:00:00,90.69,90.71,90.19,90.2,53700.0,88.1743,88.1937,87.6881,87.6979,53700.0
2015-01-26 14:10:00,90.2,90.41,90.18,90.39,77700.0,87.6979,87.902,87.6784,87.8826,77700.0
2015-01-26 14:20:00,90.4,90.67,90.36,90.66,89400.0,87.8923,88.1548,87.8534,88.1451,89400.0
2015-01-26 14:30:00,90.68,90.98,90.66,90.89,72100.0,88.1645,88.4562,88.1451,88.3687,72100.0
2015-01-26 14:40:00,90.9,90.94,90.65,90.75,67000.0,88.3784,88.4173,88.1354,88.2326,67000.0
2015-01-26 14:50:00,90.75,90.91,90.7,90.73,59000.0,88.2326,88.3882,88.184,88.2132,59000.0
2015-01-26 15:00:00,90.74,90.77,90.57,90.75,70300.0,88.2229,88.252,88.0576,88.2326,70300.0
2015-01-26 15:10:00,90.75,90.81,90.51,90.71,103800.0,88.2326,88.2909,87.9993,88.1937,103800.0
2015-01-26 15:20:00,90.72,91.02,90.71,90.85,140000.0,88.2034,88.4951,88.1937,88.3298,140000.0
2015-01-26 15:30:00,90.85,91.03,90.75,91.0,175800.0,88.3298,88.5048,88.2326,88.4757,175800.0
2015-01-26 15:40:00,91.0,91.01,90.49,90.49,155400.0,88.4757,88.4854,87.9798,87.9798,155400.0
2015-01-26 15:50:00,90.5,90.6,90.39,90.46,314200.0,87.9895,88.0868,87.8826,87.9506,314200.0
2015-01-27 09:30:00,87.9,88.75,87.0,88.31,258800.0,85.4617,86.2881,84.5866,85.8603,258800.0
2015-01-27 09:40:00,88.31,88.57,87.93,88.25,108600.0,85.8603,86.1131,85.4908,85.802,108600.0
2015-01-27 09:50:00,88.26,88.46,87.58,88.46,78700.0,85.8117,86.0061,85.1505,86.0061,78700.0
2015-01-27 10:00:00,88.26,88.45,87.98,88.3,113200.0,85.8117,85.9964,85.5394,85.8506,113200.0
2015-01-27 10:10:00,88.3,88.39,87.95,88.03,68300.0,85.8506,85.9381,85.5103,85.5881,68300.0
2015-01-27 10:20:00,88.03,88.64,87.88,88.42,73800.0,85.5881,86.1811,85.4422,85.9672,73800.0
2015-01-27 10:30:00,88.42,88.43,87.95,88.3,41900.0,85.9672,85.977,85.5103,85.8506,41900.0
2015-01-27 10:40:00,88.21,88.3,87.96,88.12,48800.0,85.7631,85.8506,85.52,85.6756,48800.0
2015-01-27 10:50:00,88.13,88.83,88.12,88.78,64500.0,85.6853,86.3659,85.6756,86.3172,64500.0
2015-01-27 11:00:00,88.76,89.09,88.65,89.05,54800.0,86.2978,86.6186,86.1909,86.5798,54800.0
2015-01-27 11:10:00,89.06,89.53,88.98,89.07,57000.0,86.5895,87.0464,86.5117,86.5992,57000.0
2015-01-27 11:20:00,89.09,89.13,88.54,88.91,81500.0,86.6186,86.6575,86.0839,86.4436,81500.0
2015-01-27 11:30:00,88.91,89.06,88.65,88.8,47100.0,86.4436,86.5895,86.1909,86.3367,47100.0
2015-01-27 11:40:00,88.79,89.28,88.69,89.28,47700.0,86.327,86.8034,86.2297,86.8034,47700.0
2015-01-27 11:50:00,89.29,89.48,89.0,89.01,43400.0,86.8131,86.9978,86.5311,86.5409,43400.0
2015-01-27 12:00:00,89.02,89.07,88.86,88.93,23100.0,86.5506,86.5992,86.395,86.4631,23100.0
2015-01-27 12:10:00,88.93,89.03,88.83,89.01,29600.0,86.4631,86.5603,86.3659,86.5409,29600.0
2015-01-27 12:20:00,89.06,89.61,88.99,89.56,35300.0,86.5895,87.1242,86.5214,87.0756,35300.0
2015-01-27 12:30:00,89.6,89.6,89.23,89.42,41300.0,87.1145,87.1145,86.7548,86.9395,41300.0
2015-01-27 12:40:00,89.44,89.58,89.32,89.42,71900.0,86.9589,87.0951,86.8423,86.9395,71900.0
2015-01-27 12:50:00,89.42,89.5,89.32,89.44,28300.0,86.9395,87.0173,86.8423,86.9589,28300.0
2015-01-27 13:00:00,89.47,89.61,89.44,89.52,52900.0,86.9881,87.1242,86.9589,87.0367,52900.0
2015-01-27 13:10:00,89.5,89.78,89.44,89.6,125800.0,87.0173,87.2895,86.9589,87.1145,125800.0
2015-01-27 13:20:00,89.62,89.7,89.45,89.58,103300.0,87.1339,87.2117,86.9687,87.0951,103300.0
2015-01-27 13:30:00,89.58,89.68,89.56,89.57,59100.0,87.0951,87.1923,87.0756,87.0853,59100.0
2015-01-27 13:40:00,89.6,89.61,89.11,89.11,41600.0,87.1145,87.1242,86.6381,86.6381,41600.0
2015-01-27 13:50:00,89.1,89.14,88.96,89.04,50600.0,86.6284,86.6673,86.4923,86.57,50600.0
2015-01-27 14:00:00,89.05,89.14,89.02,89.02,83200.0,86.5798,86.6673,86.5506,86.5506,83200.0
2015-01-27 14:10:00,89.04,89.39,88.99,89.37,53700.0,86.57,86.9103,86.5214,86.8909,53700.0
2015-01-27 14:20:00,89.4,89.56,89.36,89.52,59200.0,86.9201,87.0756,86.8812,87.0367,59200.0
2015-01-27 14:30:00,89.51,89.61,89.42,89.52,73500.0,87.027,87.1242,86.9395,87.0367,73500.0
2015-01-27 14:40:00,89.53,89.58,89.42,89.53,46500.0,87.0464,87.0951,86.9395,87.0464,46500.0
2015-01-27 14:50:00,89.55,89.72,89.3,89.41,43200.0,87.0659,87.2312,86.8228,86.9298,43200.0
2015-01-27 15:00:00,89.41,89.49,89.31,89.34,43300.0,86.9298,87.0076,86.8325,86.8617,43300.0
2015-01-27 15:10:00,89.38,89.41,89.15,89.26,106600.0,86.9006,86.9298,86.677,86.7839,106600.0
2015-01-27 15:20:00,89.27,89.27,88.85,88.85,75500.0,86.7937,86.7937,86.3853,86.3853,75500.0
2015-01-27 15:30:00,88.88,88.91,88.68,88.81,84300.0,86.4145,86.4436,86.22,86.3464,84300.0
2015-01-27 15:40:00,88.82,88.96,88.7,88.77,79100.0,86.3561,86.4923,86.2395,86.3075,79100.0
2015-01-27 15:50:00,88.81,88.86,88.6,88.75,162800.0,86.3464,86.395,86.1422,86.2881,162800.0
2015-01-28 09:30:00,89.0,89.44,87.67,87.76,98700.0,86.5311,86.9589,85.238,85.3255,98700.0
2015-01-28 09:40:00,87.75,88.22,87.63,88.22,59600.0,85.3158,85.7728,85.1991,85.7728,59600.0
2015-01-28 09:50:00,88.21,88.23,87.73,87.76,61300.0,85.7631,85.7825,85.2964,85.3255,61300.0
2015-01-28 10:00:00,87.73,88.09,87.7,87.85,65400.0,85.2964,85.6464,85.2672,85.413,65400.0
2015-01-28 10:10:00,87.83,87.85,87.44,87.61,61500.0,85.3936,85.413,85.0144,85.1797,61500.0
2015-01-28 10:20:00,87.63,87.73,87.2,87.2,72700.0,85.1991,85.2964,84.7811,84.7811,72700.0
2015-01-28 10:30:00,87.21,87.41,87.0,87.16,81300.0,84.7908,84.9853,84.5866,84.7422,81300.0
2015-01-28 10:40:00,87.14,87.3,86.57,86.75,160400.0,84.7227,84.8783,84.1686,84.3436,160400.0
2015-01-28 10:50:00,86.76,86.88,86.51,86.56,121500.0,84.3533,84.47,84.1102,84.1588,121500.0
2015-01-28 11:00:00,86.51,86.75,86.5,86.72,59100.0,84.1102,84.3436,84.1005,84.3144,59100.0
2015-01-28 11:10:00,86.71,86.82,86.3,86.63,246400.0,84.3047,84.4116,83.906,84.2269,246400.0
2015-01-28 11:20:00,86.63,86.72,86.45,86.65,64400.0,84.2269,84.3144,84.0519,84.2463,64400.0
2015-01-28 11:30:00,86.64,87.11,86.56,86.95,66100.0,84.2366,84.6936,84.1588,84.538,66100.0
2015-01-28 11:40:00,86.94,87.26,86.91,87.1,57600.0,84.5283,84.8394,84.4991,84.6839,57600.0
2015-01-28 11:50:00,87.09,87.12,86.71,86.81,26400.0,84.6741,84.7033,84.3047,84.4019,26400.0
2015-01-28 12:00:00,86.83,87.32,86.77,87.32,30800.0,84.4213,84.8977,84.363,84.8977,30800.0
2015-01-28 12:10:00,87.28,87.39,87.02,87.39,25100.0,84.8589,84.9658,84.6061,84.9658,25100.0
2015-01-28 12:20:00,87.34,87.66,87.22,87.56,93400.0,84.9172,85.2283,84.8005,85.1311,93400.0
2015-01-28 12:30:00,87.59,87.6,87.09,87.16,33500.0,85.1603,85.17,84.6741,84.7422,33500.0
2015-01-28 12:40:00,87.17,87.19,86.99,87.1,29300.0,84.7519,84.7714,84.5769,84.6839,29300.0
2015-01-28 12:50:00,87.12,87.18,86.92,86.93,20100.0,84.7033,84.7616,84.5088,84.5186,20100.0
2015-01-28 13:00:00,86.92,87.08,86.86,86.95,21500.0,84.5088,84.6644,84.4505,84.538,21500.0
2015-01-28 13:10:00,86.94,86.97,86.72,86.84,18300.0,84.5283,84.5575,84.3144,84.4311,18300.0
2015-01-28 13:20:00,86.8,86.94,86.71,86.74,19200.0,84.3922,84.5283,84.3047,84.3338,19200.0
2015-01-28 13:30:00,86.7,86.98,86.67,86.81,29700.0,84.2949,84.5672,84.2658,84.4019,29700.0
2015-01-28 13:40:00,86.8,86.82,86.48,86.51,66000.0,84.3922,84.4116,84.0811,84.1102,66000.0
2015-01-28 13:50:00,86.54,86.63,86.47,86.54,64100.0,84.1394,84.2269,84.0713,84.1394,64100.0
2015-01-28 14:00:00,86.56,87.09,86.4,86.5,124900.0,84.1588,84.6741,84.0033,84.1005,124900.0
2015-01-28 14:10:00,86.51,86.99,86.44,86.83,115100.0,84.1102,84.5769,84.0422,84.4213,115100.0
2015-01-28 14:20:00,86.85,87.11,86.53,86.53,85800.0,84.4408,84.6936,84.1297,84.1297,85800.0
2015-01-28 14:30:00,86.52,86.78,86.44,86.67,91800.0,84.1199,84.3727,84.0422,84.2658,91800.0
2015-01-28 14:40:00,86.67,87.01,86.58,86.91,90400.0,84.2658,84.5963,84.1783,84.4991,90400.0
2015-01-28 14:50:00,86.89,87.02,86.66,86.72,119700.0,84.4797,84.6061,84.2561,84.3144,119700.0
2015-01-28 15:00:00,86.72,86.78,86.52,86.7,130200.0,84.3144,84.3727,84.1199,84.2949,130200.0
2015-01-28 15:10:00,86.7,86.74,86.42,86.48,87400.0,84.2949,84.3338,84.0227,84.0811,87400.0
2015-01-28 15:20:00,86.48,86.67,86.44,86.67,158100.0,84.0811,84.2658,84.0422,84.2658,158100.0
2015-01-28 15:30:00,86.67,86.67,86.21,86.25,312400.0,84.2658,84.2658,83.8185,83.8574,312400.0
2015-01-28 15:40:00,86.24,86.32,86.01,86.24,183600.0,83.8477,83.9255,83.6241,83.8477,183600.0
2015-01-28 15:50:00,86.22,86.38,86.04,86.26,227500.0,83.8283,83.9838,83.6533,83.8672,227500.0
2015-01-29 09:30:00,86.5,86.82,85.36,85.39,112500.0,84.1005,84.4116,82.9921,83.0213,112500.0
2015-01-29 09:40:00,85.39,85.48,84.91,85.33,89000.0,83.0213,83.1088,82.5546,82.963,89000.0
2015-01-29 09:50:00,85.33,85.92,85.01,85.92,72900.0,82.963,83.5366,82.6518,83.5366,72900.0
2015-01-29 10:00:00,85.91,86.02,85.43,85.71,39100.0,83.5269,83.6338,83.0602,83.3324,39100.0
2015-01-29 10:10:00,85.71,85.83,85.32,85.54,33800.0,83.3324,83.4491,82.9532,83.1671,33800.0
2015-01-29 10:20:00,85.53,85.73,85.11,85.63,45400.0,83.1574,83.3519,82.7491,83.2546,45400.0
2015-01-29 10:30:00,85.67,85.73,85.17,85.39,44800.0,83.2935,83.3519,82.8074,83.0213,44800.0
2015-01-29 10:40:00,85.43,85.43,84.69,84.84,146700.0,83.0602,83.0602,82.3407,82.4865,146700.0
2015-01-29 10:50:00,84.89,85.26,84.67,85.06,81200.0,82.5352,82.8949,82.3213,82.7004,81200.0
2015-01-29 11:00:00,85.06,85.2,84.66,85.18,92200.0,82.7004,82.8366,82.3115,82.8171,92200.0
2015-01-29 11:10:00,85.22,85.43,84.94,84.95,66100.0,82.856,83.0602,82.5838,82.5935,66100.0
2015-01-29 11:20:00,84.95,85.31,84.92,85.27,37900.0,82.5935,82.9435,82.5643,82.9046,37900.0
2015-01-29 11:30:00,85.28,86.07,85.27,86.07,90400.0,82.9143,83.6824,82.9046,83.6824,90400.0
2015-01-29 11:40:00,86.07,86.07,85.79,85.96,55100.0,83.6824,83.6824,83.4102,83.5755,55100.0
2015-01-29 11:50:00,85.95,86.21,85.65,85.68,43500.0,83.5658,83.8185,83.2741,83.3032,43500.0
2015-01-29 12:00:00,85.71,86.03,85.63,85.71,40000.0,83.3324,83.6435,83.2546,83.3324,40000.0
2015-01-29 12:10:00,85.72,85.78,85.4,85.4,42000.0,83.3421,83.4005,83.031,83.031,42000.0
2015-01-29 12:20:00,85.38,85.61,85.35,85.61,41200.0,83.0116,83.2352,82.9824,83.2352,41200.0
2015-01-29 12:30:00,85.6,85.89,85.53,85.75,35700.0,83.2255,83.5074,83.1574,83.3713,35700.0
2015-01-29 12:40:00,85.74,85.76,85.41,85.64,39000.0,83.3616,83.381,83.0407,83.2644,39000.0
2015-01-29 12:50:00,85.64,85.88,85.41,85.84,36300.0,83.2644,83.4977,83.0407,83.4588,36300.0
2015-01-29 13:00:00,85.84,85.85,85.51,85.53,44400.0,83.4588,83.4685,83.138,83.1574,44400.0
2015-01-29 13:10:00,85.53,86.08,85.53,86.01,27600.0,83.1574,83.6921,83.1574,83.6241,27600.0
2015-01-29 13:20:00,86.0,86.11,85.9,86.06,32500.0,83.6144,83.7213,83.5171,83.6727,32500.0
2015-01-29 13:30:00,86.06,86.24,85.91,86.23,40200.0,83.6727,83.8477,83.5269,83.838,40200.0
2015-01-29 13:40:00,86.23,86.38,86.08,86.1,66700.0,83.838,83.9838,83.6921,83.7116,66700.0
2015-01-29 13:50:00,86.11,86.2,85.96,85.97,36300.0,83.7213,83.8088,83.5755,83.5852,36300.0
2015-01-29 14:00:00,85.94,86.09,85.79,85.79,30100.0,83.556,83.7019,83.4102,83.4102,30100.0
2015-01-29 14:10:00,85.8,85.86,85.7,85.7,43100.0,83.4199,83.4782,83.3227,83.3227,43100.0
2015-01-29 14:20:00,85.72,85.94,85.64,85.87,183100.0,83.3421,83.556,83.2644,83.488,183100.0
2015-01-29 14:30:00,85.88,86.0,85.71,85.74,59800.0,83.4977,83.6144,83.3324,83.3616,59800.0
2015-01-29 14:40:00,85.74,85.75,85.4,85.61,54700.0,83.3616,83.3713,83.031,83.2352,54700.0
2015-01-29 14:50:00,85.59,85.77,85.45,85.75,51000.0,83.2157,83.3907,83.0796,83.3713,51000.0
2015-01-29 15:00:00,85.75,85.85,85.68,85.79,79900.0,83.3713,83.4685,83.3032,83.4102,79900.0
2015-01-29 15:10:00,85.76,86.14,85.67,86.14,76400.0,83.381,83.7505,83.2935,83.7505,76400.0
2015-01-29 15:20:00,86.14,86.51,86.08,86.25,108300.0,83.7505,84.1102,83.6921,83.8574,108300.0
2015-01-29 15:30:00,86.29,86.57,86.22,86.52,72200.0,83.8963,84.1686,83.8283,84.1199,72200.0
2015-01-29 15:40:00,86.54,86.58,86.22,86.27,86600.0,84.1394,84.1783,83.8283,83.8769,86600.0
2015-01-29 15:50:00,86.28,86.35,86.09,86.33,184700.0,83.8866,83.9547,83.7019,83.9352,184700.0
2015-01-30 09:30:00,85.37,85.98,85.0,85.16,80900.0,83.0018,83.5949,82.6421,82.7977,80900.0
2015-01-30 09:40:00,85.38,85.95,85.16,85.21,32200.0,83.0116,83.5658,82.7977,82.8463,32200.0
2015-01-30 09:50:00,85.28,85.75,85.01,85.43,38400.0,82.9143,83.3713,82.6518,83.0602,38400.0
2015-01-30 10:00:00,85.34,85.61,84.95,85.01,68900.0,82.9727,83.2352,82.5935,82.6518,68900.0
2015-01-30 10:10:00,85.01,85.53,84.73,85.24,37200.0,82.6518,83.1574,82.3796,82.8754,37200.0
2015-01-30 10:20:00,85.19,85.46,85.03,85.06,53800.0,82.8268,83.0893,82.6713,82.7004,53800.0
2015-01-30 10:30:00,85.11,85.11,84.76,84.83,104900.0,82.7491,82.7491,82.4088,82.4768,104900.0
2015-01-30 10:40:00,84.82,85.11,84.72,84.78,69500.0,82.4671,82.7491,82.3699,82.4282,69500.0
2015-01-30 10:50:00,84.8,84.8,84.1,84.16,134200.0,82.4477,82.4477,81.7671,81.8254,134200.0
2015-01-30 11:00:00,84.15,84.18,83.66,84.0,122700.0,81.8157,81.8449,81.3393,81.6698,122700.0
2015-01-30 11:10:00,84.02,84.12,83.47,83.5,104000.0,81.6893,81.7865,81.1545,81.1837,104000.0
2015-01-30 11:20:00,83.52,83.88,83.49,83.73,101400.0,81.2032,81.5532,81.174,81.4073,101400.0
2015-01-30 11:30:00,83.78,84.2,83.71,84.2,53800.0,81.4559,81.8643,81.3879,81.8643,53800.0
2015-01-30 11:40:00,84.2,84.2,83.65,83.65,39200.0,81.8643,81.8643,81.3296,81.3296,39200.0
2015-01-30 11:50:00,83.67,84.06,83.64,84.01,39100.0,81.349,81.7282,81.3198,81.6796,39100.0
2015-01-30 12:00:00,84.03,84.25,83.83,83.94,67100.0,81.699,81.9129,81.5046,81.6115,67100.0
2015-01-30 12:10:00,83.93,84.15,83.77,83.91,49800.0,81.6018,81.8157,81.4462,81.5823,49800.0
2015-01-30 12:20:00,83.91,84.09,83.85,84.01,50200.0,81.5823,81.7573,81.524,81.6796,50200.0
2015-01-30 12:30:00,84.0,84.18,83.84,84.04,60700.0,81.6698,81.8449,81.5143,81.7087,60700.0
2015-01-30 12:40:00,84.0,84.02,83.85,83.86,27400.0,81.6698,81.6893,81.524,81.5337,27400.0
2015-01-30 12:50:00,83.84,83.86,83.51,83.73,57300.0,81.5143,81.5337,81.1934,81.4073,57300.0
2015-01-30 13:00:00,83.78,83.97,83.7,83.81,34600.0,81.4559,81.6407,81.3782,81.4851,34600.0
2015-01-30 13:10:00,83.82,83.82,83.46,83.56,31900.0,81.4948,81.4948,81.1448,81.2421,31900.0
2015-01-30 13:20:00,83.55,83.69,83.35,83.65,42700.0,81.2323,81.3684,81.0379,81.3296,42700.0
2015-01-30 13:30:00,83.67,83.69,83.49,83.63,67400.0,81.349,81.3684,81.174,81.3101,67400.0
2015-01-30 13:40:00,83.63,83.92,83.52,83.91,47300.0,81.3101,81.5921,81.2032,81.5823,47300.0
2015-01-30 13:50:00,83.88,84.0,83.69,84.0,71200.0,81.5532,81.6698,81.3684,81.6698,71200.0
2015-01-30 14:00:00,84.01,84.01,83.71,83.91,67900.0,81.6796,81.6796,81.3879,81.5823,67900.0
2015-01-30 14:10:00,83.91,83.93,83.71,83.83,73300.0,81.5823,81.6018,81.3879,81.5046,73300.0
2015-01-30 14:20:00,83.84,84.53,83.77,84.51,317300.0,81.5143,82.1851,81.4462,82.1657,317300.0
2015-01-30 14:30:00,84.51,84.6,84.12,84.16,96700.0,82.1657,82.2532,81.7865,81.8254,96700.0
2015-01-30 14:40:00,84.16,84.36,83.82,83.95,116100.0,81.8254,82.0199,81.4948,81.6212,116100.0
2015-01-30 14:50:00,83.91,83.91,83.44,83.55,78300.0,81.5823,81.5823,81.1254,81.2323,78300.0
2015-01-30 15:00:00,83.57,83.87,83.36,83.48,124000.0,81.2518,81.5435,81.0476,81.1643,124000.0
2015-01-30 15:10:00,83.48,83.78,83.33,83.33,112400.0,81.1643,81.4559,81.0184,81.0184,112400.0
2015-01-30 15:20:00,83.35,83.57,83.0,83.47,136600.0,81.0379,81.2518,80.6976,81.1545,136600.0
2015-01-30 15:30:00,83.46,83.46,83.23,83.3,113400.0,81.1448,81.1448,80.9212,80.9893,113400.0
2015-01-30 15:40:00,83.29,83.29,82.88,83.01,242200.0,80.9795,80.9795,80.5809,80.7073,242200.0
2015-01-30 15:50:00,83.0,83.03,82.7,82.84,367300.0,80.6976,80.7268,80.4059,80.542,367300.0
2015-02-02 09:30:00,83.01,83.25,82.51,83.09,142400.0,80.7073,80.9407,80.2212,80.7851,142400.0
2015-02-02 09:40:00,83.08,83.98,82.94,83.85,88600.0,80.7754,81.6504,80.6392,81.524,88600.0
2015-02-02 09:50:00,83.67,83.95,83.43,83.45,44900.0,81.349,81.6212,81.1157,81.1351,44900.0
2015-02-02 10:00:00,83.48,83.49,82.78,82.8,136200.0,81.1643,81.174,80.4837,80.5031,136200.0
2015-02-02 10:10:00,82.74,83.4,82.61,83.22,96600.0,80.4448,81.0865,80.3184,80.9115,96600.0
2015-02-02 10:20:00,83.18,83.79,83.0,83.66,62900.0,80.8726,81.4657,80.6976,81.3393,62900.0
2015-02-02 10:30:00,83.65,83.95,83.39,83.9,46800.0,81.3296,81.6212,81.0768,81.5726,46800.0
2015-02-02 10:40:00,83.88,84.59,83.88,84.47,103000.0,81.5532,82.2435,81.5532,82.1268,103000.0
2015-02-02 10:50:00,84.43,84.93,84.35,84.67,92700.0,82.0879,82.574,82.0101,82.3213,92700.0
2015-02-02 11:00:00,84.64,85.12,84.52,85.12,66100.0,82.2921,82.7588,82.1754,82.7588,66100.0
2015-02-02 11:10:00,85.08,85.61,84.92,85.08,62000.0,82.7199,83.2352,82.5643,82.7199,62000.0
2015-02-02 11:20:00,85.02,85.26,84.77,85.12,43200.0,82.6616,82.8949,82.4185,82.7588,43200.0
2015-02-02 11:30:00,85.18,85.51,85.04,85.38,40200.0,82.8171,83.138,82.681,83.0116,40200.0
2015-02-02 11:40:00,85.31,85.41,85.04,85.17,34400.0,82.9435,83.0407,82.681,82.8074,34400.0
2015-02-02 11:50:00,85.11,85.38,85.0,85.18,46900.0,82.7491,83.0116,82.6421,82.8171,46900.0
2015-02-02 12:00:00,85.2,85.3,84.84,84.95,43900.0,82.8366,82.9338,82.4865,82.5935,43900.0
2015-02-02 12:10:00,84.92,85.29,84.82,85.26,42600.0,82.5643,82.9241,82.4671,82.8949,42600.0
2015-02-02 12:20:00,85.22,85.22,84.94,85.02,31300.0,82.856,82.856,82.5838,82.6616,31300.0
2015-02-02 12:30:00,85.02,85.11,84.84,84.99,20400.0,82.6616,82.7491,82.4865,82.6324,20400.0
2015-02-02 12:40:00,85.03,85.25,84.65,84.65,44300.0,82.6713,82.8852,82.3018,82.3018,44300.0
2015-02-02 12:50:00,84.69,84.71,84.19,84.22,27100.0,82.3407,82.3602,81.8546,81.8837,27100.0
2015-02-02 13:00:00,84.27,84.32,84.04,84.22,23800.0,81.9324,81.981,81.7087,81.8837,23800.0
2015-02-02 13:10:00,84.15,84.28,83.77,83.88,65400.0,81.8157,81.9421,81.4462,81.5532,65400.0
2015-02-02 13:20:00,83.86,84.22,83.86,84.02,44800.0,81.5337,81.8837,81.5337,81.6893,44800.0
2015-02-02 13:30:00,84.02,84.09,83.6,83.75,36000.0,81.6893,81.7573,81.2809,81.4268,36000.0
2015-02-02 13:40:00,83.74,83.84,83.41,83.46,39400.0,81.4171,81.5143,81.0962,81.1448,39400.0
2015-02-02 13:50:00,83.46,83.66,83.29,83.34,37300.0,81.1448,81.3393,80.9795,81.0282,37300.0
2015-02-02 14:00:00,83.31,83.47,83.21,83.25,66800.0,80.999,81.1545,80.9018,80.9407,66800.0
2015-02-02 14:10:00,83.29,83.69,83.21,83.65,57400.0,80.9795,81.3684,80.9018,81.3296,57400.0
2015-02-02 14:20:00,83.65,83.79,83.6,83.7,46200.0,81.3296,81.4657,81.2809,81.3782,46200.0
2015-02-02 14:30:00,83.74,83.8,83.33,83.39,62900.0,81.4171,81.4754,81.0184,81.0768,62900.0
2015-02-02 14:40:00,83.39,83.44,83.14,83.17,44500.0,81.0768,81.1254,80.8337,80.8629,44500.0
2015-02-02 14:50:00,83.21,83.58,83.21,83.41,45400.0,80.9018,81.2615,80.9018,81.0962,45400.0
2015-02-02 15:00:00,83.42,83.65,83.31,83.65,31200.0,81.1059,81.3296,80.999,81.3296,31200.0
2015-02-02 15:10:00,83.59,83.97,83.58,83.82,38400.0,81.2712,81.6407,81.2615,81.4948,38400.0
2015-02-02 15:20:00,83.84,84.1,83.8,84.03,54300.0,81.5143,81.7671,81.4754,81.699,54300.0
2015-02-02 15:30:00,84.05,84.75,83.96,84.72,84600.0,81.7185,82.399,81.631,82.3699,84600.0
2015-02-02 15:40:00,84.75,85.14,84.71,85.02,194500.0,82.399,82.7782,82.3602,82.6616,194500.0
2015-02-02 15:50:00,85.04,85.19,84.93,85.15,224200.0,82.681,82.8268,82.574,82.7879,224200.0
2015-02-03 09:30:00,85.88,87.48,85.67,87.11,243700.0,83.4977,85.0533,83.2935,84.6936,243700.0
2015-02-03 09:40:00,87.23,88.03,87.14,87.93,101600.0,84.8102,85.5881,84.7227,85.4908,101600.0
2015-02-03 09:50:00,87.89,88.0,87.52,87.93,98900.0,85.4519,85.5589,85.0922,85.4908,98900.0
2015-02-03 10:00:00,87.97,87.97,87.4,87.48,83500.0,85.5297,85.5297,84.9755,85.0533,83500.0
2015-02-03 10:10:00,87.5,87.58,87.05,87.55,64500.0,85.0728,85.1505,84.6352,85.1214,64500.0
2015-02-03 10:20:00,87.49,87.55,87.23,87.46,116700.0,85.063,85.1214,84.8102,85.0339,116700.0
2015-02-03 10:30:00,87.45,87.47,87.05,87.15,72500.0,85.0241,85.0436,84.6352,84.7325,72500.0
2015-02-03 10:40:00,87.14,87.53,87.12,87.51,76200.0,84.7227,85.1019,84.7033,85.0825,76200.0
2015-02-03 10:50:00,87.52,87.81,87.41,87.66,77600.0,85.0922,85.3742,84.9853,85.2283,77600.0
2015-02-03 11:00:00,87.61,88.13,87.57,88.13,100500.0,85.1797,85.6853,85.1408,85.6853,100500.0
2015-02-03 11:10:00,88.14,88.47,87.87,88.46,66800.0,85.695,86.0158,85.4325,86.0061,66800.0
2015-02-03 11:20:00,88.44,88.87,88.35,88.61,109500.0,85.9867,86.4048,85.8992,86.152,109500.0
2015-02-03 11:30:00,88.61,88.8,88.48,88.61,57500.0,86.152,86.3367,86.0256,86.152,57500.0
2015-02-03 11:40:00,88.58,88.88,88.49,88.79,48300.0,86.1228,86.4145,86.0353,86.327,48300.0
2015-02-03 11:50:00,88.77,88.85,88.39,88.6,56700.0,86.3075,86.3853,85.9381,86.1422,56700.0
2015-02-03 12:00:00,88.57,88.75,88.35,88.63,47500.0,86.1131,86.2881,85.8992,86.1714,47500.0
2015-02-03 12:10:00,88.58,88.81,88.45,88.45,23800.0,86.1228,86.3464,85.9964,85.9964,23800.0
2015-02-03 12:20:00,88.45,88.74,88.45,88.72,28700.0,85.9964,86.2784,85.9964,86.2589,28700.0
2015-02-03 12:30:00,88.66,89.05,88.41,88.96,75800.0,86.2006,86.5798,85.9575,86.4923,75800.0
2015-02-03 12:40:00,88.96,89.08,88.72,88.89,96000.0,86.4923,86.6089,86.2589,86.4242,96000.0
2015-02-03 12:50:00,88.89,89.28,88.69,89.27,56300.0,86.4242,86.8034,86.2297,86.7937,56300.0
2015-02-03 13:00:00,89.27,89.52,89.22,89.46,100300.0,86.7937,87.0367,86.745,86.9784,100300.0
2015-02-03 13:10:00,89.45,89.7,89.22,89.62,36100.0,86.9687,87.2117,86.745,87.1339,36100.0
2015-02-03 13:20:00,89.57,90.15,89.57,89.93,62100.0,87.0853,87.6492,87.0853,87.4353,62100.0
2015-02-03 13:30:00,89.93,90.06,89.44,89.46,103500.0,87.4353,87.5617,86.9589,86.9784,103500.0
2015-02-03 13:40:00,89.47,89.91,89.42,89.85,43200.0,86.9881,87.4159,86.9395,87.3576,43200.0
2015-02-03 13:50:00,89.84,90.16,89.77,90.09,46500.0,87.3478,87.659,87.2798,87.5909,46500.0
2015-02-03 14:00:00,90.09,90.3,90.01,90.09,48700.0,87.5909,87.7951,87.5131,87.5909,48700.0
2015-02-03 14:10:00,90.07,90.25,90.04,90.09,57200.0,87.5715,87.7465,87.5423,87.5909,57200.0
2015-02-03 14:20:00,90.08,90.2,89.85,89.92,75300.0,87.5812,87.6979,87.3576,87.4256,75300.0
2015-02-03 14:30:00,89.94,90.06,89.81,90.02,78300.0,87.4451,87.5617,87.3187,87.5229,78300.0
2015-02-03 14:40:00,89.98,90.07,89.82,89.96,46200.0,87.484,87.5715,87.3284,87.4645,46200.0
2015-02-03 14:50:00,89.97,90.16,89.91,90.16,44400.0,87.4742,87.659,87.4159,87.659,44400.0
2015-02-03 15:00:00,90.17,90.25,90.05,90.22,32700.0,87.6687,87.7465,87.552,87.7173,32700.0
2015-02-03 15:10:00,90.2,90.23,90.05,90.12,43000.0,87.6979,87.727,87.552,87.6201,43000.0
2015-02-03 15:20:00,90.11,90.32,90.04,90.24,78300.0,87.6104,87.8145,87.5423,87.7367,78300.0
2015-02-03 15:30:00,90.25,90.3,90.0,90.19,75500.0,87.7465,87.7951,87.5034,87.6881,75500.0
2015-02-03 15:40:00,90.19,90.26,90.07,90.12,110900.0,87.6881,87.7562,87.5715,87.6201,110900.0
2015-02-03 15:50:00,90.13,90.2,89.95,90.09,203800.0,87.6298,87.6979,87.4548,87.5909,203800.0
2015-02-04 09:30:00,89.0,89.72,88.6,88.72,64000.0,86.5311,87.2312,86.1422,86.2589,64000.0
2015-02-04 09:40:00,88.74,89.1,88.18,88.49,36100.0,86.2784,86.6284,85.7339,86.0353,36100.0
2015-02-04 09:50:00,88.53,88.88,88.41,88.86,41100.0,86.0742,86.4145,85.9575,86.395,41100.0
2015-02-04 10:00:00,88.87,89.22,88.73,88.73,40500.0,86.4048,86.745,86.2686,86.2686,40500.0
2015-02-04 10:10:00,88.73,88.97,88.34,88.52,36500.0,86.2686,86.502,85.8895,86.0645,36500.0
2015-02-04 10:20:00,88.55,89.05,88.51,89.05,52500.0,86.0936,86.5798,86.0547,86.5798,52500.0
2015-02-04 10:30:00,89.02,89.3,88.57,89.3,109400.0,86.5506,86.8228,86.1131,86.8228,109400.0
2015-02-04 10:40:00,89.3,89.8,89.23,89.29,58400.0,86.8228,87.309,86.7548,86.8131,58400.0
2015-02-04 10:50:00,89.34,89.47,89.15,89.41,18500.0,86.8617,86.9881,86.677,86.9298,18500.0
2015-02-04 11:00:00,89.3,89.31,88.96,89.2,35000.0,86.8228,86.8325,86.4923,86.7256,35000.0
2015-02-04 11:10:00,89.2,89.34,88.89,89.24,45800.0,86.7256,86.8617,86.4242,86.7645,45800.0
2015-02-04 11:20:00,89.24,89.52,89.2,89.34,26500.0,86.7645,87.0367,86.7256,86.8617,26500.0
2015-02-04 11:30:00,89.33,89.81,89.33,89.78,39200.0,86.852,87.3187,86.852,87.2895,39200.0
2015-02-04 11:40:00,89.79,89.98,89.6,89.87,56200.0,87.2992,87.484,87.1145,87.377,56200.0
2015-02-04 11:50:00,89.88,89.97,89.36,89.62,63200.0,87.3867,87.4742,86.8812,87.1339,63200.0
2015-02-04 12:00:00,89.64,89.65,89.38,89.6,19500.0,87.1534,87.1631,86.9006,87.1145,19500.0
2015-02-04 12:10:00,89.59,89.59,89.31,89.33,21200.0,87.1048,87.1048,86.8325,86.852,21200.0
2015-02-04 12:20:00,89.3,89.5,89.1,89.16,26500.0,86.8228,87.0173,86.6284,86.6867,26500.0
2015-02-04 12:30:00,89.1,89.35,89.04,89.2,30400.0,86.6284,86.8714,86.57,86.7256,30400.0
2015-02-04 12:40:00,89.19,89.26,88.73,88.73,39700.0,86.7159,86.7839,86.2686,86.2686,39700.0
2015-02-04 12:50:00,88.74,88.93,88.73,88.8,32000.0,86.2784,86.4631,86.2686,86.3367,32000.0
2015-02-04 13:00:00,88.81,89.0,88.68,88.75,29700.0,86.3464,86.5311,86.22,86.2881,29700.0
2015-02-04 13:10:00,88.74,88.88,88.59,88.78,22700.0,86.2784,86.4145,86.1325,86.3172,22700.0
2015-02-04 13:20:00,88.75,88.95,88.7,88.78,26700.0,86.2881,86.4825,86.2395,86.3172,26700.0
2015-02-04 13:30:00,88.8,88.9,88.6,88.69,32700.0,86.3367,86.4339,86.1422,86.2297,32700.0
2015-02-04 13:40:00,88.71,88.72,88.46,88.55,23500.0,86.2492,86.2589,86.0061,86.0936,23500.0
2015-02-04 13:50:00,88.54,88.6,88.36,88.4,22400.0,86.0839,86.1422,85.9089,85.9478,22400.0
2015-02-04 14:00:00,88.42,88.68,88.38,88.55,59800.0,85.9672,86.22,85.9283,86.0936,59800.0
2015-02-04 14:10:00,88.54,88.6,88.42,88.46,50000.0,86.0839,86.1422,85.9672,86.0061,50000.0
2015-02-04 14:20:00,88.48,88.62,88.38,88.49,32800.0,86.0256,86.1617,85.9283,86.0353,32800.0
2015-02-04 14:30:00,88.51,88.74,88.39,88.74,26700.0,86.0547,86.2784,85.9381,86.2784,26700.0
2015-02-04 14:40:00,88.74,88.96,88.74,88.96,23300.0,86.2784,86.4923,86.2784,86.4923,23300.0
2015-02-04 14:50:00,88.96,89.01,88.84,88.87,26700.0,86.4923,86.5409,86.3756,86.4048,26700.0
2015-02-04 15:00:00,88.88,88.89,88.72,88.87,29000.0,86.4145,86.4242,86.2589,86.4048,29000.0
2015-02-04 15:10:00,88.86,89.12,88.8,89.0,39900.0,86.395,86.6478,86.3367,86.5311,39900.0
2015-02-04 15:20:00,89.0,89.4,88.96,89.4,43900.0,86.5311,86.9201,86.4923,86.9201,43900.0
2015-02-04 15:30:00,89.4,89.66,89.24,89.25,97400.0,86.9201,87.1728,86.7645,86.7742,97400.0
2015-02-04 15:40:00,89.22,89.25,88.47,88.63,155900.0,86.745,86.7742,86.0158,86.1714,155900.0
2015-02-04 15:50:00,88.66,89.04,88.52,89.01,453200.0,86.2006,86.57,86.0645,86.5409,453200.0
2015-02-05 09:30:00,89.56,90.4,89.23,89.6,35700.0,87.0756,87.8923,86.7548,87.1145,35700.0
2015-02-05 09:40:00,89.61,90.54,89.32,90.54,35400.0,87.1242,88.0284,86.8423,88.0284,35400.0
2015-02-05 09:50:00,90.54,90.68,89.83,89.84,40500.0,88.0284,88.1645,87.3381,87.3478,40500.0
2015-02-05 10:00:00,89.96,90.1,89.5,89.75,67400.0,87.4645,87.6006,87.0173,87.2603,67400.0
2015-02-05 10:10:00,89.77,89.87,89.56,89.56,82800.0,87.2798,87.377,87.0756,87.0756,82800.0
2015-02-05 10:20:00,89.52,89.8,89.35,89.73,56600.0,87.0367,87.309,86.8714,87.2409,56600.0
2015-02-05 10:30:00,89.68,89.68,89.35,89.51,43400.0,87.1923,87.1923,86.8714,87.027,43400.0
2015-02-05 10:40:00,89.55,89.87,89.47,89.78,46000.0,87.0659,87.377,86.9881,87.2895,46000.0
2015-02-05 10:50:00,89.84,89.85,89.55,89.55,30300.0,87.3478,87.3576,87.0659,87.0659,30300.0
2015-02-05 11:00:00,89.51,89.69,89.5,89.56,22900.0,87.027,87.202,87.0173,87.0756,22900.0
2015-02-05 11:10:00,89.6,89.63,89.22,89.25,34200.0,87.1145,87.1437,86.745,86.7742,34200.0
2015-02-05 11:20:00,89.24,89.54,89.14,89.52,32800.0,86.7645,87.0562,86.6673,87.0367,32800.0
2015-02-05 11:30:00,89.58,89.58,89.27,89.42,28400.0,87.0951,87.0951,86.7937,86.9395,28400.0
2015-02-05 11:40:00,89.45,89.45,88.95,89.4,59400.0,86.9687,86.9687,86.4825,86.9201,59400.0
2015-02-05 11:50:00,89.38,89.42,89.2,89.25,33500.0,86.9006,86.9395,86.7256,86.7742,33500.0
2015-02-05 12:00:00,89.24,89.33,89.07,89.11,28300.0,86.7645,86.852,86.5992,86.6381,28300.0
2015-02-05 12:10:00,89.12,89.21,88.95,89.02,24900.0,86.6478,86.7353,86.4825,86.5506,24900.0
2015-02-05 12:20:00,89.02,89.04,88.96,88.99,19100.0,86.5506,86.57,86.4923,86.5214,19100.0
2015-02-05 12:30:00,89.0,89.1,88.88,88.88,27600.0,86.5311,86.6284,86.4145,86.4145,27600.0
2015-02-05 12:40:00,88.92,88.99,88.66,88.73,43100.0,86.4534,86.5214,86.2006,86.2686,43100.0
2015-02-05 12:50:00,88.75,88.96,88.52,88.95,43200.0,86.2881,86.4923,86.0645,86.4825,43200.0
2015-02-05 13:00:00,88.91,88.99,88.8,88.85,34700.0,86.4436,86.5214,86.3367,86.3853,34700.0
2015-02-05 13:10:00,88.87,89.03,88.83,88.85,58300.0,86.4048,86.5603,86.3659,86.3853,58300.0
2015-02-05 13:20:00,88.89,88.94,88.76,88.89,28600.0,86.4242,86.4728,86.2978,86.4242,28600.0
2015-02-05 13:30:00,88.91,88.97,88.6,88.72,45800.0,86.4436,86.502,86.1422,86.2589,45800.0
2015-02-05 13:40:00,88.73,89.07,88.72,89.06,28300.0,86.2686,86.5992,86.2589,86.5895,28300.0
2015-02-05 13:50:00,89.06,89.2,89.02,89.03,31500.0,86.5895,86.7256,86.5506,86.5603,31500.0
2015-02-05 14:00:00,89.03,89.05,88.79,88.94,55500.0,86.5603,86.5798,86.327,86.4728,55500.0
2015-02-05 14:10:00,88.96,89.14,88.88,89.0,37800.0,86.4923,86.6673,86.4145,86.5311,37800.0
2015-02-05 14:20:00,89.05,89.07,88.85,88.99,44700.0,86.5798,86.5992,86.3853,86.5214,44700.0
2015-02-05 14:30:00,88.98,89.11,88.93,89.05,19000.0,86.5117,86.6381,86.4631,86.5798,19000.0
2015-02-05 14:40:00,89.05,89.07,88.79,88.88,36100.0,86.5798,86.5992,86.327,86.4145,36100.0
2015-02-05 14:50:00,88.88,88.99,88.83,88.83,45100.0,86.4145,86.5214,86.3659,86.3659,45100.0
2015-02-05 15:00:00,88.84,89.0,88.81,88.96,37900.0,86.3756,86.5311,86.3464,86.4923,37900.0
2015-02-05 15:10:00,88.94,88.96,88.81,88.89,31000.0,86.4728,86.4923,86.3464,86.4242,31000.0
2015-02-05 15:20:00,88.89,89.07,88.89,89.03,77300.0,86.4242,86.5992,86.4242,86.5603,77300.0
2015-02-05 15:30:00,89.08,89.13,88.99,89.09,64400.0,86.6089,86.6575,86.5214,86.6186,64400.0
2015-02-05 15:40:00,89.09,89.13,88.94,88.98,58400.0,86.6186,86.6575,86.4728,86.5117,58400.0
2015-02-05 15:50:00,88.99,89.13,88.96,89.01,104100.0,86.5214,86.6575,86.4923,86.5409,104100.0
2015-02-06 09:30:00,90.14,90.14,88.75,89.79,53700.0,87.6395,87.6395,86.2881,87.2992,53700.0
2015-02-06 09:40:00,89.83,89.98,89.11,89.55,72700.0,87.3381,87.484,86.6381,87.0659,72700.0
2015-02-06 09:50:00,89.51,89.8,89.35,89.8,29900.0,87.027,87.309,86.8714,87.309,29900.0
2015-02-06 10:00:00,89.78,90.61,89.68,90.5,119600.0,87.2895,88.0965,87.1923,87.9895,119600.0
2015-02-06 10:10:00,90.47,90.64,90.41,90.49,62700.0,87.9604,88.1257,87.902,87.9798,62700.0
2015-02-06 10:20:00,90.51,90.54,90.11,90.16,27400.0,87.9993,88.0284,87.6104,87.659,27400.0
2015-02-06 10:30:00,90.06,90.41,90.06,90.37,16800.0,87.5617,87.902,87.5617,87.8631,16800.0
2015-02-06 10:40:00,90.35,90.59,90.32,90.56,34200.0,87.8437,88.077,87.8145,88.0479,34200.0
2015-02-06 10:50:00,90.53,90.79,90.38,90.79,37300.0,88.0187,88.2715,87.8729,88.2715,37300.0
2015-02-06 11:00:00,90.79,90.86,90.67,90.74,68400.0,88.2715,88.3395,88.1548,88.2229,68400.0
2015-02-06 11:10:00,90.72,90.8,90.24,90.37,53500.0,88.2034,88.2812,87.7367,87.8631,53500.0
2015-02-06 11:20:00,90.33,90.73,90.33,90.7,43400.0,87.8243,88.2132,87.8243,88.184,43400.0
2015-02-06 11:30:00,90.69,90.9,90.18,90.46,84700.0,88.1743,88.3784,87.6784,87.9506,84700.0
2015-02-06 11:40:00,90.44,90.79,90.42,90.75,16300.0,87.9312,88.2715,87.9118,88.2326,16300.0
2015-02-06 11:50:00,90.73,90.78,90.65,90.75,19300.0,88.2132,88.2618,88.1354,88.2326,19300.0
2015-02-06 12:00:00,90.76,90.8,90.64,90.66,26400.0,88.2423,88.2812,88.1257,88.1451,26400.0
2015-02-06 12:10:00,90.67,90.8,90.66,90.75,17100.0,88.1548,88.2812,88.1451,88.2326,17100.0
2015-02-06 12:20:00,90.75,90.92,90.71,90.85,20700.0,88.2326,88.3979,88.1937,88.3298,20700.0
2015-02-06 12:30:00,90.85,91.0,90.79,90.88,25800.0,88.3298,88.4757,88.2715,88.359,25800.0
2015-02-06 12:40:00,90.87,90.94,90.39,90.55,37600.0,88.3493,88.4173,87.8826,88.0381,37600.0
2015-02-06 12:50:00,90.54,90.76,90.46,90.76,10100.0,88.0284,88.2423,87.9506,88.2423,10100.0
2015-02-06 13:00:00,90.71,90.76,90.3,90.4,18200.0,88.1937,88.2423,87.7951,87.8923,18200.0
2015-02-06 13:10:00,90.45,90.45,90.19,90.22,19700.0,87.9409,87.9409,87.6881,87.7173,19700.0
2015-02-06 13:20:00,90.28,90.28,89.86,89.95,26800.0,87.7756,87.7756,87.3673,87.4548,26800.0
2015-02-06 13:30:00,89.97,89.99,89.8,89.9,18700.0,87.4742,87.4937,87.309,87.4062,18700.0
2015-02-06 13:40:00,89.91,90.37,89.91,90.26,26600.0,87.4159,87.8631,87.4159,87.7562,26600.0
2015-02-06 13:50:00,90.28,90.35,90.11,90.15,19200.0,87.7756,87.8437,87.6104,87.6492,19200.0
2015-02-06 14:00:00,90.16,90.28,90.0,90.13,10800.0,87.659,87.7756,87.5034,87.6298,10800.0
2015-02-06 14:10:00,90.11,90.35,90.08,90.31,11900.0,87.6104,87.8437,87.5812,87.8048,11900.0
2015-02-06 14:20:00,90.3,90.42,90.28,90.41,13800.0,87.7951,87.9118,87.7756,87.902,13800.0
2015-02-06 14:30:00,90.39,90.49,90.29,90.35,24600.0,87.8826,87.9798,87.7854,87.8437,24600.0
2015-02-06 14:40:00,90.38,90.4,90.23,90.31,21200.0,87.8729,87.8923,87.727,87.8048,21200.0
2015-02-06 14:50:00,90.31,90.36,90.14,90.17,14100.0,87.8048,87.8534,87.6395,87.6687,14100.0
2015-02-06 15:00:00,90.15,90.16,89.78,89.91,27700.0,87.6492,87.659,87.2895,87.4159,27700.0
2015-02-06 15:10:00,89.88,89.98,89.74,89.74,18400.0,87.3867,87.484,87.2506,87.2506,18400.0
2015-02-06 15:20:00,89.72,89.87,89.6,89.63,26200.0,87.2312,87.377,87.1145,87.1437,26200.0
2015-02-06 15:30:00,89.6,89.82,89.53,89.78,29100.0,87.1145,87.3284,87.0464,87.2895,29100.0
2015-02-06 15:40:00,89.76,89.77,89.48,89.6,45200.0,87.2701,87.2798,86.9978,87.1145,45200.0
2015-02-06 15:50:00,89.62,89.75,89.54,89.73,112800.0,87.1339,87.2603,87.0562,87.2409,112800.0
2015-02-09 09:30:00,89.14,89.96,89.14,89.86,38000.0,86.6673,87.4645,86.6673,87.3673,38000.0
2015-02-09 09:40:00,89.86,90.21,89.7,89.96,31500.0,87.3673,87.7076,87.2117,87.4645,31500.0
2015-02-09 09:50:00,90.07,90.25,89.85,89.97,27400.0,87.5715,87.7465,87.3576,87.4742,27400.0
2015-02-09 10:00:00,90.03,90.24,89.93,90.16,18300.0,87.5326,87.7367,87.4353,87.659,18300.0
2015-02-09 10:10:00,90.19,90.66,90.14,90.59,36400.0,87.6881,88.1451,87.6395,88.077,36400.0
2015-02-09 10:20:00,90.55,90.58,90.38,90.54,24400.0,88.0381,88.0673,87.8729,88.0284,24400.0
2015-02-09 10:30:00,90.49,90.79,90.45,90.66,63600.0,87.9798,88.2715,87.9409,88.1451,63600.0
2015-02-09 10:40:00,90.66,90.83,90.46,90.8,29900.0,88.1451,88.3104,87.9506,88.2812,29900.0
2015-02-09 10:50:00,90.79,90.8,90.4,90.46,37600.0,88.2715,88.2812,87.8923,87.9506,37600.0
2015-02-09 11:00:00,90.5,90.54,90.46,90.5,46500.0,87.9895,88.0284,87.9506,87.9895,46500.0
2015-02-09 11:10:00,90.51,90.83,90.48,90.77,50000.0,87.9993,88.3104,87.9701,88.252,50000.0
2015-02-09 11:20:00,90.77,90.94,90.49,90.86,69000.0,88.252,88.4173,87.9798,88.3395,69000.0
2015-02-09 11:30:00,90.86,90.91,90.62,90.68,19100.0,88.3395,88.3882,88.1062,88.1645,19100.0
2015-02-09 11:40:00,90.72,90.87,90.72,90.8,18300.0,88.2034,88.3493,88.2034,88.2812,18300.0
2015-02-09 11:50:00,90.79,91.05,90.77,91.03,32300.0,88.2715,88.5243,88.252,88.5048,32300.0
2015-02-09 12:00:00,91.02,91.21,90.97,91.21,49400.0,88.4951,88.6798,88.4465,88.6798,49400.0
2015-02-09 12:10:00,91.24,91.35,91.09,91.15,40600.0,88.709,88.816,88.5632,88.6215,40600.0
2015-02-09 12:20:00,91.13,91.25,91.05,91.25,26500.0,88.6021,88.7187,88.5243,88.7187,26500.0
2015-02-09 12:30:00,91.25,91.33,91.13,91.2,19300.0,88.7187,88.7965,88.6021,88.6701,19300.0
2015-02-09 12:40:00,91.2,91.2,90.99,91.18,33100.0,88.6701,88.6701,88.4659,88.6507,33100.0
2015-02-09 12:50:00,91.21,91.26,91.03,91.16,26200.0,88.6798,88.7285,88.5048,88.6312,26200.0
2015-02-09 13:00:00,91.14,91.27,91.12,91.21,39500.0,88.6118,88.7382,88.5923,88.6798,39500.0
2015-02-09 13:10:00,91.21,91.27,91.05,91.1,27500.0,88.6798,88.7382,88.5243,88.5729,27500.0
2015-02-09 13:20:00,91.09,91.11,90.88,90.88,30600.0,88.5632,88.5826,88.359,88.359,30600.0
2015-02-09 13:30:00,90.87,91.08,90.83,91.04,43900.0,88.3493,88.5534,88.3104,88.5146,43900.0
2015-02-09 13:40:00,91.05,91.28,91.04,91.28,21600.0,88.5243,88.7479,88.5146,88.7479,21600.0
2015-02-09 13:50:00,91.26,91.35,91.24,91.29,41200.0,88.7285,88.816,88.709,88.7576,41200.0
2015-02-09 14:00:00,91.28,91.35,91.21,91.32,33800.0,88.7479,88.816,88.6798,88.7868,33800.0
2015-02-09 14:10:00,91.33,91.45,91.32,91.4,57000.0,88.7965,88.9132,88.7868,88.8646,57000.0
2015-02-09 14:20:00,91.39,91.43,91.21,91.26,40600.0,88.8548,88.8937,88.6798,88.7285,40600.0
2015-02-09 14:30:00,91.26,91.27,91.14,91.25,24300.0,88.7285,88.7382,88.6118,88.7187,24300.0
2015-02-09 14:40:00,91.23,91.26,91.07,91.14,25000.0,88.6993,88.7285,88.5437,88.6118,25000.0
2015-02-09 14:50:00,91.13,91.25,91.06,91.15,24600.0,88.6021,88.7187,88.534,88.6215,24600.0
2015-02-09 15:00:00,91.14,91.18,90.76,90.86,40600.0,88.6118,88.6507,88.2423,88.3395,40600.0
2015-02-09 15:10:00,90.87,90.92,90.75,90.75,40400.0,88.3493,88.3979,88.2326,88.2326,40400.0
2015-02-09 15:20:00,90.76,90.9,90.71,90.9,50000.0,88.2423,88.3784,88.1937,88.3784,50000.0
2015-02-09 15:30:00,90.91,90.93,90.71,90.81,52800.0,88.3882,88.4076,88.1937,88.2909,52800.0
2015-02-09 15:40:00,90.82,90.99,90.8,90.91,87200.0,88.3007,88.4659,88.2812,88.3882,87200.0
2015-02-09 15:50:00,90.91,91.05,90.79,90.99,135200.0,88.3882,88.5243,88.2715,88.4659,135200.0
2015-02-10 09:30:00,92.0,92.08,91.0,91.13,33900.0,89.4479,89.5257,88.4757,88.6021,33900.0
2015-02-10 09:40:00,91.02,91.39,90.85,91.14,49100.0,88.4951,88.8548,88.3298,88.6118,49100.0
2015-02-10 09:50:00,91.02,91.1,90.31,90.32,36500.0,88.4951,88.5729,87.8048,87.8145,36500.0
2015-02-10 10:00:00,90.32,90.87,90.32,90.59,19700.0,87.8145,88.3493,87.8145,88.077,19700.0
2015-02-10 10:10:00,90.58,90.85,90.58,90.61,25300.0,88.0673,88.3298,88.0673,88.0965,25300.0
2015-02-10 10:20:00,90.64,90.91,90.56,90.79,28400.0,88.1257,88.3882,88.0479,88.2715,28400.0
2015-02-10 10:30:00,90.77,91.09,90.61,90.98,32000.0,88.252,88.5632,88.0965,88.4562,32000.0
2015-02-10 10:40:00,90.99,90.99,90.42,90.42,24600.0,88.4659,88.4659,87.9118,87.9118,24600.0
2015-02-10 10:50:00,90.49,90.83,90.48,90.72,16700.0,87.9798,88.3104,87.9701,88.2034,16700.0
2015-02-10 11:00:00,90.76,90.83,90.59,90.82,18800.0,88.2423,88.3104,88.077,88.3007,18800.0
2015-02-10 11:10:00,90.82,90.9,90.63,90.7,14300.0,88.3007,88.3784,88.1159,88.184,14300.0
2015-02-10 11:20:00,90.77,90.87,90.55,90.6,16100.0,88.252,88.3493,88.0381,88.0868,16100.0
2015-02-10 11:30:00,90.67,90.67,90.44,90.55,14200.0,88.1548,88.1548,87.9312,88.0381,14200.0
2015-02-10 11:40:00,90.54,90.65,90.44,90.65,20900.0,88.0284,88.1354,87.9312,88.1354,20900.0
2015-02-10 11:50:00,90.64,91.08,90.58,91.07,25400.0,88.1257,88.5534,88.0673,88.5437,25400.0
2015-02-10 12:00:00,91.12,91.2,90.92,91.08,19600.0,88.5923,88.6701,88.3979,88.5534,19600.0
2015-02-10 12:10:00,91.09,91.46,91.06,91.44,26800.0,88.5632,88.9229,88.534,88.9035,26800.0
2015-02-10 12:20:00,91.41,91.45,91.13,91.17,25100.0,88.8743,88.9132,88.6021,88.641,25100.0
2015-02-10 12:30:00,91.18,91.19,90.9,91.03,16200.0,88.6507,88.6604,88.3784,88.5048,16200.0
2015-02-10 12:40:00,91.02,91.03,90.89,90.99,11000.0,88.4951,88.5048,88.3687,88.4659,11000.0
2015-02-10 12:50:00,90.99,90.99,90.85,90.92,12200.0,88.4659,88.4659,88.3298,88.3979,12200.0
2015-02-10 13:00:00,90.97,91.04,90.93,91.02,9000.0,88.4465,88.5146,88.4076,88.4951,9000.0
2015-02-10 13:10:00,91.04,91.28,91.02,91.23,13800.0,88.5146,88.7479,88.4951,88.6993,13800.0
2015-02-10 13:20:00,91.21,91.22,90.96,90.98,37300.0,88.6798,88.6896,88.4368,88.4562,37300.0
2015-02-10 13:30:00,90.96,90.99,90.82,90.83,16100.0,88.4368,88.4659,88.3007,88.3104,16100.0
2015-02-10 13:40:00,90.83,90.83,90.67,90.76,10900.0,88.3104,88.3104,88.1548,88.2423,10900.0
2015-02-10 13:50:00,90.75,90.89,90.57,90.58,24800.0,88.2326,88.3687,88.0576,88.0673,24800.0
2015-02-10 14:00:00,90.57,90.6,90.27,90.34,59700.0,88.0576,88.0868,87.7659,87.834,59700.0
2015-02-10 14:10:00,90.37,90.4,90.12,90.23,37400.0,87.8631,87.8923,87.6201,87.727,37400.0
2015-02-10 14:20:00,90.29,90.55,90.24,90.53,22600.0,87.7854,88.0381,87.7367,88.0187,22600.0
2015-02-10 14:30:00,90.49,90.78,90.46,90.75,30100.0,87.9798,88.2618,87.9506,88.2326,30100.0
2015-02-10 14:40:00,90.75,91.08,90.74,90.9,37100.0,88.2326,88.5534,88.2229,88.3784,37100.0
2015-02-10 14:50:00,90.9,91.24,90.9,91.24,19400.0,88.3784,88.709,88.3784,88.709,19400.0
2015-02-10 15:00:00,91.18,91.3,91.12,91.3,23300.0,88.6507,88.7673,88.5923,88.7673,23300.0
2015-02-10 15:10:00,91.3,91.38,91.19,91.32,23000.0,88.7673,88.8451,88.6604,88.7868,23000.0
2015-02-10 15:20:00,91.32,91.34,91.15,91.28,39800.0,88.7868,88.8062,88.6215,88.7479,39800.0
2015-02-10 15:30:00,91.27,91.28,91.15,91.21,62000.0,88.7382,88.7479,88.6215,88.6798,62000.0
2015-02-10 15:40:00,91.2,91.29,91.08,91.12,40900.0,88.6701,88.7576,88.5534,88.5923,40900.0
2015-02-10 15:50:00,91.14,91.22,91.01,91.09,75300.0,88.6118,88.6896,88.4854,88.5632,75300.0
2015-02-11 09:30:00,90.78,90.89,90.45,90.7,16000.0,88.2618,88.3687,87.9409,88.184,16000.0
2015-02-11 09:40:00,90.57,90.57,90.23,90.3,20900.0,88.0576,88.0576,87.727,87.7951,20900.0
2015-02-11 09:50:00,90.34,90.34,89.75,90.17,41800.0,87.834,87.834,87.2603,87.6687,41800.0
2015-02-11 10:00:00,90.17,90.19,89.66,89.8,47500.0,87.6687,87.6881,87.1728,87.309,47500.0
2015-02-11 10:10:00,89.89,89.95,89.51,89.76,28400.0,87.3965,87.4548,87.027,87.2701,28400.0
2015-02-11 10:20:00,89.77,89.77,89.24,89.51,58200.0,87.2798,87.2798,86.7645,87.027,58200.0
2015-02-11 10:30:00,89.48,89.51,89.18,89.25,33500.0,86.9978,87.027,86.7062,86.7742,33500.0
2015-02-11 10:40:00,89.25,89.42,89.2,89.42,39400.0,86.7742,86.9395,86.7256,86.9395,39400.0
2015-02-11 10:50:00,89.41,89.75,89.41,89.73,32100.0,86.9298,87.2603,86.9298,87.2409,32100.0
2015-02-11 11:00:00,89.73,89.9,89.71,89.78,20900.0,87.2409,87.4062,87.2215,87.2895,20900.0
2015-02-11 11:10:00,89.82,89.96,89.79,89.83,15000.0,87.3284,87.4645,87.2992,87.3381,15000.0
2015-02-11 11:20:00,89.85,90.18,89.73,90.12,37900.0,87.3576,87.6784,87.2409,87.6201,37900.0
2015-02-11 11:30:00,90.11,90.16,89.94,90.02,32400.0,87.6104,87.659,87.4451,87.5229,32400.0
2015-02-11 11:40:00,90.02,90.13,89.97,90.09,16400.0,87.5229,87.6298,87.4742,87.5909,16400.0
2015-02-11 11:50:00,90.01,90.17,89.95,90.16,14300.0,87.5131,87.6687,87.4548,87.659,14300.0
2015-02-11 12:00:00,90.16,90.35,90.07,90.3,17100.0,87.659,87.8437,87.5715,87.7951,17100.0
2015-02-11 12:10:00,90.28,90.46,90.17,90.45,20000.0,87.7756,87.9506,87.6687,87.9409,20000.0
2015-02-11 12:20:00,90.41,90.54,90.34,90.35,11200.0,87.902,88.0284,87.834,87.8437,11200.0
2015-02-11 12:30:00,90.34,90.58,90.33,90.43,11300.0,87.834,88.0673,87.8243,87.9215,11300.0
2015-02-11 12:40:00,90.45,90.48,90.06,90.21,34100.0,87.9409,87.9701,87.5617,87.7076,34100.0
2015-02-11 12:50:00,90.18,90.26,90.02,90.14,24400.0,87.6784,87.7562,87.5229,87.6395,24400.0
2015-02-11 13:00:00,90.11,90.17,89.92,90.04,38900.0,87.6104,87.6687,87.4256,87.5423,38900.0
2015-02-11 13:10:00,90.01,90.06,89.64,89.75,43100.0,87.5131,87.5617,87.1534,87.2603,43100.0
2015-02-11 13:20:00,89.72,89.9,89.44,89.9,61500.0,87.2312,87.4062,86.9589,87.4062,61500.0
2015-02-11 13:30:00,89.9,89.94,89.66,89.73,27900.0,87.4062,87.4451,87.1728,87.2409,27900.0
2015-02-11 13:40:00,89.67,89.75,89.59,89.6,30400.0,87.1826,87.2603,87.1048,87.1145,30400.0
2015-02-11 13:50:00,89.61,90.06,89.6,90.04,34200.0,87.1242,87.5617,87.1145,87.5423,34200.0
2015-02-11 14:00:00,90.06,90.08,89.84,89.98,29100.0,87.5617,87.5812,87.3478,87.484,29100.0
2015-02-11 14:10:00,89.94,90.05,89.86,89.93,24900.0,87.4451,87.552,87.3673,87.4353,24900.0
2015-02-11 14:20:00,89.92,90.01,89.78,89.88,24500.0,87.4256,87.5131,87.2895,87.3867,24500.0
2015-02-11 14:30:00,89.9,90.11,89.86,90.1,25800.0,87.4062,87.6104,87.3673,87.6006,25800.0
2015-02-11 14:40:00,90.1,90.21,90.02,90.13,15200.0,87.6006,87.7076,87.5229,87.6298,15200.0
2015-02-11 14:50:00,90.12,90.22,89.98,90.01,27000.0,87.6201,87.7173,87.484,87.5131,27000.0
2015-02-11 15:00:00,89.99,90.09,89.92,90.01,24700.0,87.4937,87.5909,87.4256,87.5131,24700.0
2015-02-11 15:10:00,90.0,90.05,89.84,89.95,31600.0,87.5034,87.552,87.3478,87.4548,31600.0
2015-02-11 15:20:00,89.94,90.38,89.92,90.12,32100.0,87.4451,87.8729,87.4256,87.6201,32100.0
2015-02-11 15:30:00,90.16,90.24,89.99,90.17,49900.0,87.659,87.7367,87.4937,87.6687,49900.0
2015-02-11 15:40:00,90.2,90.3,89.88,89.91,75900.0,87.6979,87.7951,87.3867,87.4159,75900.0
2015-02-11 15:50:00,89.92,90.07,89.82,90.03,102500.0,87.4256,87.5715,87.3284,87.5326,102500.0
2015-02-12 09:30:00,90.55,91.23,90.4,90.92,31200.0,88.0381,88.6993,87.8923,88.3979,31200.0
2015-02-12 09:40:00,90.86,91.74,90.82,91.72,37300.0,88.3395,89.1951,88.3007,89.1757,37300.0
2015-02-12 09:50:00,91.73,91.87,91.07,91.8,36600.0,89.1854,89.3215,88.5437,89.2535,36600.0
2015-02-12 10:00:00,91.85,91.89,91.38,91.5,27700.0,89.3021,89.341,88.8451,88.9618,27700.0
2015-02-12 10:10:00,91.49,91.56,91.33,91.44,30200.0,88.9521,89.0201,88.7965,88.9035,30200.0
2015-02-12 10:20:00,91.45,91.52,91.19,91.21,19600.0,88.9132,88.9812,88.6604,88.6798,19600.0
2015-02-12 10:30:00,91.17,91.45,91.13,91.43,20200.0,88.641,88.9132,88.6021,88.8937,20200.0
2015-02-12 10:40:00,91.42,91.53,91.17,91.17,31000.0,88.884,88.991,88.641,88.641,31000.0
2015-02-12 10:50:00,91.19,91.36,91.14,91.25,13100.0,88.6604,88.8257,88.6118,88.7187,13100.0
2015-02-12 11:00:00,91.28,91.52,91.2,91.44,13800.0,88.7479,88.9812,88.6701,88.9035,13800.0
2015-02-12 11:10:00,91.38,91.59,91.34,91.5,22200.0,88.8451,89.0493,88.8062,88.9618,22200.0
2015-02-12 11:20:00,91.5,91.54,91.24,91.31,11800.0,88.9618,89.0007,88.709,88.7771,11800.0
2015-02-12 11:30:00,91.31,91.54,91.29,91.43,17200.0,88.7771,89.0007,88.7576,88.8937,17200.0
2015-02-12 11:40:00,91.42,91.68,91.36,91.5,17400.0,88.884,89.1368,88.8257,88.9618,17400.0
2015-02-12 11:50:00,91.51,91.65,91.4,91.51,22200.0,88.9715,89.1076,88.8646,88.9715,22200.0
2015-02-12 12:00:00,91.51,91.59,91.36,91.47,13500.0,88.9715,89.0493,88.8257,88.9326,13500.0
2015-02-12 12:10:00,91.47,91.66,91.45,91.56,32500.0,88.9326,89.1174,88.9132,89.0201,32500.0
2015-02-12 12:20:00,91.56,91.6,91.41,91.59,24700.0,89.0201,89.059,88.8743,89.0493,24700.0
2015-02-12 12:30:00,91.58,91.76,91.57,91.63,61300.0,89.0396,89.2146,89.0299,89.0882,61300.0
2015-02-12 12:40:00,91.66,91.72,91.59,91.63,13100.0,89.1174,89.1757,89.0493,89.0882,13100.0
2015-02-12 12:50:00,91.65,91.8,91.63,91.68,18800.0,89.1076,89.2535,89.0882,89.1368,18800.0
2015-02-12 13:00:00,91.67,91.87,91.67,91.77,27600.0,89.1271,89.3215,89.1271,89.2243,27600.0
2015-02-12 13:10:00,91.75,91.91,91.73,91.81,18400.0,89.2049,89.3604,89.1854,89.2632,18400.0
2015-02-12 13:20:00,91.79,91.83,91.62,91.69,14100.0,89.2438,89.2826,89.0785,89.1465,14100.0
2015-02-12 13:30:00,91.7,91.99,91.6,91.96,30500.0,89.1562,89.4382,89.059,89.409,30500.0
2015-02-12 13:40:00,91.97,91.99,91.86,91.88,18700.0,89.4188,89.4382,89.3118,89.3313,18700.0
2015-02-12 13:50:00,91.9,92.0,91.86,91.99,20400.0,89.3507,89.4479,89.3118,89.4382,20400.0
2015-02-12 14:00:00,91.96,91.98,91.74,91.87,20400.0,89.409,89.4285,89.1951,89.3215,20400.0
2015-02-12 14:10:00,91.84,91.96,91.68,91.68,24200.0,89.2924,89.409,89.1368,89.1368,24200.0
2015-02-12 14:20:00,91.69,91.72,91.61,91.7,17100.0,89.1465,89.1757,89.0687,89.1562,17100.0
2015-02-12 14:30:00,91.7,91.74,91.63,91.68,34300.0,89.1562,89.1951,89.0882,89.1368,34300.0
2015-02-12 14:40:00,91.64,91.74,91.59,91.73,29200.0,89.0979,89.1951,89.0493,89.1854,29200.0
2015-02-12 14:50:00,91.75,91.94,91.7,91.94,17300.0,89.2049,89.3896,89.1562,89.3896,17300.0
2015-02-12 15:00:00,91.94,91.97,91.7,91.78,20800.0,89.3896,89.4188,89.1562,89.234,20800.0
2015-02-12 15:10:00,91.78,91.78,91.52,91.56,36000.0,89.234,89.234,88.9812,89.0201,36000.0
2015-02-12 15:20:00,91.58,91.59,91.34,91.34,28700.0,89.0396,89.0493,88.8062,88.8062,28700.0
2015-02-12 15:30:00,91.38,91.51,91.22,91.48,31700.0,88.8451,88.9715,88.6896,88.9424,31700.0
2015-02-12 15:40:00,91.5,91.51,91.34,91.41,44400.0,88.9618,88.9715,88.8062,88.8743,44400.0
2015-02-12 15:50:00,91.42,91.58,91.32,91.55,100900.0,88.884,89.0396,88.7868,89.0104,100900.0
2015-02-13 09:30:00,91.99,92.96,91.8,92.86,37600.0,89.4382,90.3813,89.2535,90.2841,37600.0
2015-02-13 09:40:00,92.92,93.42,92.63,93.13,53900.0,90.3424,90.8285,90.0605,90.5466,53900.0
2015-02-13 09:50:00,93.26,93.37,93.15,93.26,27700.0,90.673,90.7799,90.566,90.673,27700.0
2015-02-13 10:00:00,93.26,93.29,92.64,92.66,42700.0,90.673,90.7021,90.0702,90.0896,42700.0
2015-02-13 10:10:00,92.69,93.1,92.68,92.95,36000.0,90.1188,90.5174,90.1091,90.3716,36000.0
2015-02-13 10:20:00,92.93,93.3,92.68,93.3,54200.0,90.3521,90.7119,90.1091,90.7119,54200.0
2015-02-13 10:30:00,93.22,93.37,93.09,93.35,47300.0,90.6341,90.7799,90.5077,90.7605,47300.0
2015-02-13 10:40:00,93.36,93.65,93.34,93.43,43800.0,90.7702,91.0522,90.7508,90.8383,43800.0
2015-02-13 10:50:00,93.46,93.65,93.41,93.6,26100.0,90.8674,91.0522,90.8188,91.0035,26100.0
2015-02-13 11:00:00,93.6,93.8,93.57,93.78,41100.0,91.0035,91.198,90.9744,91.1785,41100.0
2015-02-13 11:10:00,93.74,93.91,93.67,93.79,16400.0,91.1397,91.3049,91.0716,91.1883,16400.0
2015-02-13 11:20:00,93.72,93.78,93.33,93.49,18900.0,91.1202,91.1785,90.741,90.8966,18900.0
2015-02-13 11:30:00,93.44,93.58,93.34,93.38,26000.0,90.848,90.9841,90.7508,90.7896,26000.0
2015-02-13 11:40:00,93.43,93.54,93.34,93.36,13200.0,90.8383,90.9452,90.7508,90.7702,13200.0
2015-02-13 11:50:00,93.36,93.46,93.19,93.46,15500.0,90.7702,90.8674,90.6049,90.8674,15500.0
2015-02-13 12:00:00,93.43,93.46,93.29,93.46,16800.0,90.8383,90.8674,90.7021,90.8674,16800.0
2015-02-13 12:10:00,93.47,93.51,93.15,93.15,19200.0,90.8771,90.916,90.566,90.566,19200.0
2015-02-13 12:20:00,93.16,93.27,93.09,93.18,6500.0,90.5757,90.6827,90.5077,90.5952,6500.0
2015-02-13 12:30:00,93.23,93.33,93.08,93.11,16000.0,90.6438,90.741,90.498,90.5271,16000.0
2015-02-13 12:40:00,93.1,93.18,92.96,93.05,12700.0,90.5174,90.5952,90.3813,90.4688,12700.0
2015-02-13 12:50:00,93.0,93.27,93.0,93.18,15500.0,90.4202,90.6827,90.4202,90.5952,15500.0
2015-02-13 13:00:00,93.17,93.33,93.11,93.29,13400.0,90.5855,90.741,90.5271,90.7021,13400.0
2015-02-13 13:10:00,93.32,93.35,93.23,93.28,10600.0,90.7313,90.7605,90.6438,90.6924,10600.0
2015-02-13 13:20:00,93.24,93.28,92.8,92.8,28300.0,90.6535,90.6924,90.2257,90.2257,28300.0
2015-02-13 13:30:00,92.81,92.84,92.47,92.64,23700.0,90.2355,90.2646,89.9049,90.0702,23700.0
2015-02-13 13:40:00,92.65,92.74,92.41,92.58,27400.0,90.0799,90.1674,89.8466,90.0118,27400.0
2015-02-13 13:50:00,92.57,92.84,92.55,92.79,11100.0,90.0021,90.2646,89.9827,90.216,11100.0
2015-02-13 14:00:00,92.82,92.85,92.73,92.8,15300.0,90.2452,90.2743,90.1577,90.2257,15300.0
2015-02-13 14:10:00,92.79,92.91,92.69,92.85,22300.0,90.216,90.3327,90.1188,90.2743,22300.0
2015-02-13 14:20:00,92.86,93.09,92.84,92.97,12800.0,90.2841,90.5077,90.2646,90.391,12800.0
2015-02-13 14:30:00,92.98,93.0,92.89,92.97,10900.0,90.4007,90.4202,90.3132,90.391,10900.0
2015-02-13 14:40:00,92.94,93.05,92.89,92.93,18500.0,90.3619,90.4688,90.3132,90.3521,18500.0
2015-02-13 14:50:00,92.97,93.15,92.97,93.08,17700.0,90.391,90.566,90.391,90.498,17700.0
2015-02-13 15:00:00,93.05,93.22,92.93,93.14,30200.0,90.4688,90.6341,90.3521,90.5563,30200.0
2015-02-13 15:10:00,93.12,93.26,93.07,93.12,42600.0,90.5369,90.673,90.4882,90.5369,42600.0
2015-02-13 15:20:00,93.13,93.14,92.99,93.03,26200.0,90.5466,90.5563,90.4105,90.4494,26200.0
2015-02-13 15:30:00,93.05,93.07,92.85,92.87,36600.0,90.4688,90.4882,90.2743,90.2938,36600.0
2015-02-13 15:40:00,92.87,92.99,92.78,92.95,48400.0,90.2938,90.4105,90.2063,90.3716,48400.0
2015-02-13 15:50:00,92.96,93.01,92.89,92.95,73200.0,90.3813,90.4299,90.3132,90.3716,73200.0
2015-02-17 09:30:00,92.94,93.38,92.81,92.88,58300.0,90.3619,90.7896,90.2355,90.3035,58300.0
2015-02-17 09:40:00,92.77,93.1,92.53,92.94,17800.0,90.1966,90.5174,89.9632,90.3619,17800.0
2015-02-17 09:50:00,92.89,92.92,92.45,92.89,37100.0,90.3132,90.3424,89.8854,90.3132,37100.0
2015-02-17 10:00:00,92.9,93.22,92.69,93.11,24100.0,90.323,90.6341,90.1188,90.5271,24100.0
2015-02-17 10:10:00,93.03,93.38,93.03,93.32,21100.0,90.4494,90.7896,90.4494,90.7313,21100.0
2015-02-17 10:20:00,93.3,93.37,93.17,93.36,13200.0,90.7119,90.7799,90.5855,90.7702,13200.0
2015-02-17 10:30:00,93.37,93.7,93.31,93.55,19500.0,90.7799,91.1008,90.7216,90.9549,19500.0
2015-02-17 10:40:00,93.51,93.55,93.23,93.38,22700.0,90.916,90.9549,90.6438,90.7896,22700.0
2015-02-17 10:50:00,93.4,93.43,93.22,93.31,30000.0,90.8091,90.8383,90.6341,90.7216,30000.0
2015-02-17 11:00:00,93.32,93.46,93.3,93.44,22700.0,90.7313,90.8674,90.7119,90.848,22700.0
2015-02-17 11:10:00,93.46,93.58,93.32,93.58,14500.0,90.8674,90.9841,90.7313,90.9841,14500.0
2015-02-17 11:20:00,93.6,93.74,93.56,93.7,24400.0,91.0035,91.1397,90.9647,91.1008,24400.0
2015-02-17 11:30:00,93.68,93.99,93.62,93.88,25700.0,91.0813,91.3827,91.023,91.2758,25700.0
2015-02-17 11:40:00,93.87,94.0,93.82,93.86,21900.0,91.2661,91.3924,91.2174,91.2563,21900.0
2015-02-17 11:50:00,93.82,93.99,93.74,93.91,15000.0,91.2174,91.3827,91.1397,91.3049,15000.0
2015-02-17 12:00:00,93.96,94.0,93.79,93.79,19400.0,91.3536,91.3924,91.1883,91.1883,19400.0
2015-02-17 12:10:00,93.8,93.96,93.76,93.93,11800.0,91.198,91.3536,91.1591,91.3244,11800.0
2015-02-17 12:20:00,93.99,94.14,93.91,94.12,14800.0,91.3827,91.5286,91.3049,91.5091,14800.0
2015-02-17 12:30:00,94.08,94.36,94.07,94.27,21300.0,91.4702,91.7425,91.4605,91.655,21300.0
2015-02-17 12:40:00,94.26,94.41,94.21,94.37,14300.0,91.6452,91.7911,91.5966,91.7522,14300.0
2015-02-17 12:50:00,94.31,94.47,94.19,94.33,14600.0,91.6938,91.8494,91.5772,91.7133,14600.0
2015-02-17 13:00:00,94.39,94.47,94.24,94.35,13900.0,91.7716,91.8494,91.6258,91.7327,13900.0
2015-02-17 13:10:00,94.35,94.68,94.31,94.64,28900.0,91.7327,92.0536,91.6938,92.0147,28900.0
2015-02-17 13:20:00,94.63,94.68,94.51,94.57,35000.0,92.005,92.0536,91.8883,91.9466,35000.0
2015-02-17 13:30:00,94.55,94.56,94.3,94.5,40800.0,91.9272,91.9369,91.6841,91.8786,40800.0
2015-02-17 13:40:00,94.46,94.58,94.39,94.58,34700.0,91.8397,91.9564,91.7716,91.9564,34700.0
2015-02-17 13:50:00,94.59,94.71,94.48,94.63,33800.0,91.9661,92.0828,91.8591,92.005,33800.0
2015-02-17 14:00:00,94.64,94.65,94.46,94.48,25600.0,92.0147,92.0244,91.8397,91.8591,25600.0
2015-02-17 14:10:00,94.49,94.73,94.48,94.72,23700.0,91.8689,92.1022,91.8591,92.0925,23700.0
2015-02-17 14:20:00,94.7,94.76,94.66,94.73,19300.0,92.073,92.1314,92.0341,92.1022,19300.0
2015-02-17 14:30:00,94.72,94.73,94.59,94.61,18400.0,92.0925,92.1022,91.9661,91.9855,18400.0
2015-02-17 14:40:00,94.61,94.66,94.42,94.5,25500.0,91.9855,92.0341,91.8008,91.8786,25500.0
2015-02-17 14:50:00,94.5,94.53,94.28,94.3,17700.0,91.8786,91.9077,91.6647,91.6841,17700.0
2015-02-17 15:00:00,94.3,94.32,94.13,94.17,51400.0,91.6841,91.7036,91.5188,91.5577,51400.0
2015-02-17 15:10:00,94.2,94.24,94.12,94.24,21000.0,91.5869,91.6258,91.5091,91.6258,21000.0
2015-02-17 15:20:00,94.23,94.39,94.21,94.31,23900.0,91.6161,91.7716,91.5966,91.6938,23900.0
2015-02-17 15:30:00,94.31,94.37,94.18,94.32,28600.0,91.6938,91.7522,91.5675,91.7036,28600.0
2015-02-17 15:40:00,94.33,94.34,94.09,94.16,45500.0,91.7133,91.723,91.4799,91.548,45500.0
2015-02-17 15:50:00,94.17,94.33,94.06,94.31,80800.0,91.5577,91.7133,91.4508,91.6938,80800.0
2015-02-18 09:30:00,94.79,95.09,94.1,94.92,65600.0,92.1605,92.4522,91.4897,92.2869,65600.0
2015-02-18 09:40:00,94.92,95.5,94.88,95.5,33600.0,92.2869,92.8508,92.248,92.8508,33600.0
2015-02-18 09:50:00,95.58,95.63,95.26,95.28,25500.0,92.9286,92.9772,92.6175,92.6369,25500.0
2015-02-18 10:00:00,95.3,95.38,95.06,95.26,36600.0,92.6564,92.7342,92.423,92.6175,36600.0
2015-02-18 10:10:00,95.28,95.33,95.13,95.26,26600.0,92.6369,92.6856,92.4911,92.6175,26600.0
2015-02-18 10:20:00,95.26,95.3,94.8,94.9,49700.0,92.6175,92.6564,92.1703,92.2675,49700.0
2015-02-18 10:30:00,94.95,95.11,94.91,94.95,49600.0,92.3161,92.4717,92.2772,92.3161,49600.0
2015-02-18 10:40:00,94.96,95.22,94.93,95.22,43700.0,92.3258,92.5786,92.2966,92.5786,43700.0
2015-02-18 10:50:00,95.21,95.23,94.98,95.06,37700.0,92.5689,92.5883,92.3453,92.423,37700.0
2015-02-18 11:00:00,95.03,95.21,94.96,95.12,28300.0,92.3939,92.5689,92.3258,92.4814,28300.0
2015-02-18 11:10:00,95.11,95.26,95.06,95.18,13700.0,92.4717,92.6175,92.423,92.5397,13700.0
2015-02-18 11:20:00,95.17,95.48,95.15,95.41,27200.0,92.53,92.8314,92.5105,92.7633,27200.0
2015-02-18 11:30:00,95.4,95.42,95.31,95.35,21300.0,92.7536,92.7731,92.6661,92.705,21300.0
2015-02-18 11:40:00,95.4,95.4,94.95,95.05,40900.0,92.7536,92.7536,92.3161,92.4133,40900.0
2015-02-18 11:50:00,95.0,95.12,94.91,95.12,12800.0,92.3647,92.4814,92.2772,92.4814,12800.0
2015-02-18 12:00:00,95.14,95.22,95.1,95.12,11800.0,92.5008,92.5786,92.4619,92.4814,11800.0
2015-02-18 12:10:00,95.11,95.23,95.05,95.21,11100.0,92.4717,92.5883,92.4133,92.5689,11100.0
2015-02-18 12:20:00,95.19,95.19,95.06,95.12,15800.0,92.5494,92.5494,92.423,92.4814,15800.0
2015-02-18 12:30:00,95.14,95.35,95.09,95.28,17700.0,92.5008,92.705,92.4522,92.6369,17700.0
2015-02-18 12:40:00,95.23,95.23,94.9,95.01,24600.0,92.5883,92.5883,92.2675,92.3744,24600.0
2015-02-18 12:50:00,95.04,95.05,94.78,94.8,10500.0,92.4036,92.4133,92.1508,92.1703,10500.0
2015-02-18 13:00:00,94.81,95.04,94.79,94.86,9700.0,92.18,92.4036,92.1605,92.2286,9700.0
2015-02-18 13:10:00,94.88,94.98,94.73,94.9,12400.0,92.248,92.3453,92.1022,92.2675,12400.0
2015-02-18 13:20:00,94.9,94.9,94.71,94.8,10600.0,92.2675,92.2675,92.0828,92.1703,10600.0
2015-02-18 13:30:00,94.85,95.0,94.79,94.87,11600.0,92.2189,92.3647,92.1605,92.2383,11600.0
2015-02-18 13:40:00,94.87,94.87,94.7,94.78,16800.0,92.2383,92.2383,92.073,92.1508,16800.0
2015-02-18 13:50:00,94.8,94.84,94.68,94.74,26600.0,92.1703,92.2091,92.0536,92.1119,26600.0
2015-02-18 14:00:00,94.76,95.13,94.75,94.99,36200.0,92.1314,92.4911,92.1216,92.355,36200.0
2015-02-18 14:10:00,94.96,95.11,94.96,95.03,32200.0,92.3258,92.4717,92.3258,92.3939,32200.0
2015-02-18 14:20:00,95.07,95.09,94.69,94.74,37200.0,92.4328,92.4522,92.0633,92.1119,37200.0
2015-02-18 14:30:00,94.79,94.99,94.7,94.98,36600.0,92.1605,92.355,92.073,92.3453,36600.0
2015-02-18 14:40:00,95.0,95.12,94.96,95.02,30600.0,92.3647,92.4814,92.3258,92.3842,30600.0
2015-02-18 14:50:00,95.01,95.11,94.97,95.06,16000.0,92.3744,92.4717,92.3355,92.423,16000.0
2015-02-18 15:00:00,95.07,95.33,95.06,95.26,30500.0,92.4328,92.6856,92.423,92.6175,30500.0
2015-02-18 15:10:00,95.25,95.38,95.09,95.37,73500.0,92.6078,92.7342,92.4522,92.7244,73500.0
2015-02-18 15:20:00,95.39,95.4,95.23,95.29,48300.0,92.7439,92.7536,92.5883,92.6467,48300.0
2015-02-18 15:30:00,95.28,95.45,95.22,95.3,53600.0,92.6369,92.8022,92.5786,92.6564,53600.0
2015-02-18 15:40:00,95.32,95.32,95.13,95.17,65400.0,92.6758,92.6758,92.4911,92.53,65400.0
2015-02-18 15:50:00,95.18,95.4,95.12,95.38,132600.0,92.5397,92.7536,92.4814,92.7342,132600.0
2015-02-19 09:30:00,93.81,93.93,93.03,93.25,137800.0,91.2077,91.3244,90.4494,90.6633,137800.0
2015-02-19 09:40:00,93.25,94.11,93.19,93.99,52900.0,90.6633,91.4994,90.6049,91.3827,52900.0
2015-02-19 09:50:00,94.0,94.19,93.65,94.19,32000.0,91.3924,91.5772,91.0522,91.5772,32000.0
2015-02-19 10:00:00,94.17,94.36,93.93,94.3,71900.0,91.5577,91.7425,91.3244,91.6841,71900.0
2015-02-19 10:10:00,94.29,94.43,94.17,94.36,35600.0,91.6744,91.8105,91.5577,91.7425,35600.0
2015-02-19 10:20:00,94.41,94.63,94.36,94.63,20300.0,91.7911,92.005,91.7425,92.005,20300.0
2015-02-19 10:30:00,94.64,94.71,94.34,94.7,27300.0,92.0147,92.0828,91.723,92.073,27300.0
2015-02-19 10:40:00,94.65,94.9,94.55,94.69,41800.0,92.0244,92.2675,91.9272,92.0633,41800.0
2015-02-19 10:50:00,94.69,94.84,94.56,94.83,15500.0,92.0633,92.2091,91.9369,92.1994,15500.0
2015-02-19 11:00:00,94.82,95.24,94.81,95.19,30300.0,92.1897,92.598,92.18,92.5494,30300.0
2015-02-19 11:10:00,95.22,95.24,95.04,95.2,25800.0,92.5786,92.598,92.4036,92.5592,25800.0
2015-02-19 11:20:00,95.23,95.46,95.2,95.4,22800.0,92.5883,92.8119,92.5592,92.7536,22800.0
2015-02-19 11:30:00,95.36,95.42,95.05,95.1,28200.0,92.7147,92.7731,92.4133,92.4619,28200.0
2015-02-19 11:40:00,95.09,95.26,95.01,95.2,19400.0,92.4522,92.6175,92.3744,92.5592,19400.0
2015-02-19 11:50:00,95.2,95.23,94.95,94.99,19300.0,92.5592,92.5883,92.3161,92.355,19300.0
2015-02-19 12:00:00,94.97,95.05,94.83,94.85,33700.0,92.3355,92.4133,92.1994,92.2189,33700.0
2015-02-19 12:10:00,94.86,95.05,94.82,95.0,19700.0,92.2286,92.4133,92.1897,92.3647,19700.0
2015-02-19 12:20:00,94.99,95.06,94.94,94.99,25800.0,92.355,92.423,92.3064,92.355,25800.0
2015-02-19 12:30:00,94.95,95.08,94.63,94.67,15500.0,92.3161,92.4425,92.005,92.0439,15500.0
2015-02-19 12:40:00,94.65,94.77,94.53,94.77,34200.0,92.0244,92.1411,91.9077,92.1411,34200.0
2015-02-19 12:50:00,94.83,94.84,94.61,94.68,23600.0,92.1994,92.2091,91.9855,92.0536,23600.0
2015-02-19 13:00:00,94.69,94.76,94.57,94.61,8600.0,92.0633,92.1314,91.9466,91.9855,8600.0
2015-02-19 13:10:00,94.61,94.61,94.39,94.61,12900.0,91.9855,91.9855,91.7716,91.9855,12900.0
2015-02-19 13:20:00,94.63,94.81,94.62,94.69,33000.0,92.005,92.18,91.9952,92.0633,33000.0
2015-02-19 13:30:00,94.7,94.84,94.67,94.81,9100.0,92.073,92.2091,92.0439,92.18,9100.0
2015-02-19 13:40:00,94.84,94.93,94.76,94.93,11200.0,92.2091,92.2966,92.1314,92.2966,11200.0
2015-02-19 13:50:00,94.9,95.28,94.88,95.22,19500.0,92.2675,92.6369,92.248,92.5786,19500.0
2015-02-19 14:00:00,95.22,95.38,95.19,95.32,12500.0,92.5786,92.7342,92.5494,92.6758,12500.0
2015-02-19 14:10:00,95.32,95.34,95.2,95.34,17100.0,92.6758,92.6953,92.5592,92.6953,17100.0
2015-02-19 14:20:00,95.32,95.32,95.1,95.11,10500.0,92.6758,92.6758,92.4619,92.4717,10500.0
2015-02-19 14:30:00,95.1,95.14,94.79,94.83,7800.0,92.4619,92.5008,92.1605,92.1994,7800.0
2015-02-19 14:40:00,94.84,95.01,94.79,94.97,14000.0,92.2091,92.3744,92.1605,92.3355,14000.0
2015-02-19 14:50:00,94.97,95.09,94.96,95.0,11000.0,92.3355,92.4522,92.3258,92.3647,11000.0
2015-02-19 15:00:00,94.98,95.01,94.87,94.96,31800.0,92.3453,92.3744,92.2383,92.3258,31800.0
2015-02-19 15:10:00,94.97,95.0,94.86,94.95,15400.0,92.3355,92.3647,92.2286,92.3161,15400.0
2015-02-19 15:20:00,94.99,95.03,94.89,94.96,19200.0,92.355,92.3939,92.2578,92.3258,19200.0
2015-02-19 15:30:00,94.94,95.09,94.87,95.04,36800.0,92.3064,92.4522,92.2383,92.4036,36800.0
2015-02-19 15:40:00,95.03,95.04,94.7,94.7,58300.0,92.3939,92.4036,92.073,92.073,58300.0
2015-02-19 15:50:00,94.71,94.81,94.61,94.8,110900.0,92.0828,92.18,91.9855,92.1703,110900.0
2015-02-20 09:30:00,94.69,95.22,94.5,94.5,58000.0,92.0633,92.5786,91.8786,91.8786,58000.0
2015-02-20 09:40:00,94.48,94.48,93.82,93.95,29700.0,91.8591,91.8591,91.2174,91.3438,29700.0
2015-02-20 09:50:00,94.02,94.05,93.52,93.66,32000.0,91.4119,91.4411,90.9258,91.0619,32000.0
2015-02-20 10:00:00,93.67,93.92,93.6,93.9,23000.0,91.0716,91.3147,91.0035,91.2952,23000.0
2015-02-20 10:10:00,93.87,94.2,93.87,94.1,19200.0,91.2661,91.5869,91.2661,91.4897,19200.0
2015-02-20 10:20:00,94.07,94.34,93.99,94.0,19100.0,91.4605,91.723,91.3827,91.3924,19100.0
2015-02-20 10:30:00,93.95,94.36,93.8,94.34,16500.0,91.3438,91.7425,91.198,91.723,16500.0
2015-02-20 10:40:00,94.36,94.72,94.32,94.4,13400.0,91.7425,92.0925,91.7036,91.7814,13400.0
2015-02-20 10:50:00,94.42,94.63,94.24,94.59,27800.0,91.8008,92.005,91.6258,91.9661,27800.0
2015-02-20 11:00:00,94.61,94.88,94.45,94.49,40100.0,91.9855,92.248,91.83,91.8689,40100.0
2015-02-20 11:10:00,94.46,94.48,94.28,94.35,20800.0,91.8397,91.8591,91.6647,91.7327,20800.0
2015-02-20 11:20:00,94.35,94.75,94.35,94.63,18600.0,91.7327,92.1216,91.7327,92.005,18600.0
2015-02-20 11:30:00,94.66,94.94,94.66,94.79,28900.0,92.0341,92.3064,92.0341,92.1605,28900.0
2015-02-20 11:40:00,94.77,94.85,94.67,94.77,18300.0,92.1411,92.2189,92.0439,92.1411,18300.0
2015-02-20 11:50:00,94.73,94.82,94.58,94.81,15200.0,92.1022,92.1897,91.9564,92.18,15200.0
2015-02-20 12:00:00,94.77,94.87,94.68,94.8,11800.0,92.1411,92.2383,92.0536,92.1703,11800.0
2015-02-20 12:10:00,94.76,94.8,94.69,94.77,10500.0,92.1314,92.1703,92.0633,92.1411,10500.0
2015-02-20 12:20:00,94.77,94.8,94.64,94.65,13700.0,92.1411,92.1703,92.0147,92.0244,13700.0
2015-02-20 12:30:00,94.66,94.97,94.53,94.81,13900.0,92.0341,92.3355,91.9077,92.18,13900.0
2015-02-20 12:40:00,94.83,95.04,94.83,94.93,12900.0,92.1994,92.4036,92.1994,92.2966,12900.0
2015-02-20 12:50:00,94.9,94.97,94.78,94.83,22900.0,92.2675,92.3355,92.1508,92.1994,22900.0
2015-02-20 13:00:00,94.84,95.0,94.79,94.9,16200.0,92.2091,92.3647,92.1605,92.2675,16200.0
2015-02-20 13:10:00,94.94,95.12,94.93,95.07,11600.0,92.3064,92.4814,92.2966,92.4328,11600.0
2015-02-20 13:20:00,95.05,95.1,94.96,94.96,17600.0,92.4133,92.4619,92.3258,92.3258,17600.0
2015-02-20 13:30:00,94.96,95.16,94.96,95.15,12100.0,92.3258,92.5203,92.3258,92.5105,12100.0
2015-02-20 13:40:00,95.16,95.23,95.02,95.23,12400.0,92.5203,92.5883,92.3842,92.5883,12400.0
2015-02-20 13:50:00,95.24,95.33,95.12,95.3,21000.0,92.598,92.6856,92.4814,92.6564,21000.0
2015-02-20 14:00:00,95.28,95.41,95.23,95.27,20200.0,92.6369,92.7633,92.5883,92.6272,20200.0
2015-02-20 14:10:00,95.29,95.34,95.17,95.2,14800.0,92.6467,92.6953,92.53,92.5592,14800.0
2015-02-20 14:20:00,95.23,95.26,95.19,95.2,11300.0,92.5883,92.6175,92.5494,92.5592,11300.0
2015-02-20 14:30:00,95.19,95.25,95.15,95.18,18500.0,92.5494,92.6078,92.5105,92.5397,18500.0
2015-02-20 14:40:00,95.18,95.4,95.14,95.38,23200.0,92.5397,92.7536,92.5008,92.7342,23200.0
2015-02-20 14:50:00,95.4,95.48,95.33,95.44,18500.0,92.7536,92.8314,92.6856,92.7925,18500.0
2015-02-20 15:00:00,95.42,95.59,95.42,95.59,26200.0,92.7731,92.9383,92.7731,92.9383,26200.0
2015-02-20 15:10:00,95.59,95.73,95.49,95.61,40700.0,92.9383,93.0745,92.8411,92.9578,40700.0
2015-02-20 15:20:00,95.62,95.75,95.61,95.74,39800.0,92.9675,93.0939,92.9578,93.0842,39800.0
2015-02-20 15:30:00,95.76,95.85,95.65,95.81,40300.0,93.1036,93.1911,92.9967,93.1522,40300.0
2015-02-20 15:40:00,95.81,95.93,95.8,95.81,53500.0,93.1522,93.2689,93.1425,93.1522,53500.0
2015-02-20 15:50:00,95.82,96.03,95.79,96.01,102900.0,93.162,93.3661,93.1328,93.3467,102900.0
2015-02-23 09:30:00,95.43,95.9,95.25,95.25,44500.0,92.7828,93.2397,92.6078,92.6078,44500.0
2015-02-23 09:40:00,95.26,95.29,94.2,94.78,40600.0,92.6175,92.6467,91.5869,92.1508,40600.0
2015-02-23 09:50:00,94.59,94.84,94.25,94.84,25800.0,91.9661,92.2091,91.6355,92.2091,25800.0
2015-02-23 10:00:00,94.8,94.8,94.36,94.59,28000.0,92.1703,92.1703,91.7425,91.9661,28000.0
2015-02-23 10:10:00,94.52,94.63,94.29,94.43,20300.0,91.898,92.005,91.6744,91.8105,20300.0
2015-02-23 10:20:00,94.44,94.56,94.36,94.45,13200.0,91.8202,91.9369,91.7425,91.83,13200.0
2015-02-23 10:30:00,94.37,94.53,94.37,94.51,25900.0,91.7522,91.9077,91.7522,91.8883,25900.0
2015-02-23 10:40:00,94.45,94.51,94.32,94.38,19400.0,91.83,91.8883,91.7036,91.7619,19400.0
2015-02-23 10:50:00,94.36,94.55,94.18,94.48,28500.0,91.7425,91.9272,91.5675,91.8591,28500.0
2015-02-23 11:00:00,94.5,94.55,94.44,94.46,14100.0,91.8786,91.9272,91.8202,91.8397,14100.0
2015-02-23 11:10:00,94.46,94.51,94.24,94.47,18600.0,91.8397,91.8883,91.6258,91.8494,18600.0
2015-02-23 11:20:00,94.5,94.96,94.5,94.95,20300.0,91.8786,92.3258,91.8786,92.3161,20300.0
2015-02-23 11:30:00,94.94,94.95,94.55,94.63,20900.0,92.3064,92.3161,91.9272,92.005,20900.0
2015-02-23 11:40:00,94.64,94.68,94.43,94.45,14200.0,92.0147,92.0536,91.8105,91.83,14200.0
2015-02-23 11:50:00,94.45,94.45,94.34,94.41,15300.0,91.83,91.83,91.723,91.7911,15300.0
2015-02-23 12:00:00,94.39,94.39,94.3,94.34,19900.0,91.7716,91.7716,91.6841,91.723,19900.0
2015-02-23 12:10:00,94.35,94.36,94.16,94.2,21900.0,91.7327,91.7425,91.548,91.5869,21900.0
2015-02-23 12:20:00,94.17,94.29,94.01,94.16,15400.0,91.5577,91.6744,91.4022,91.548,15400.0
2015-02-23 12:30:00,94.19,94.42,94.19,94.26,8300.0,91.5772,91.8008,91.5772,91.6452,8300.0
2015-02-23 12:40:00,94.24,94.31,94.11,94.25,11300.0,91.6258,91.6938,91.4994,91.6355,11300.0
2015-02-23 12:50:00,94.25,94.3,94.2,94.22,6900.0,91.6355,91.6841,91.5869,91.6063,6900.0
2015-02-23 13:00:00,94.21,94.34,94.14,94.34,10400.0,91.5966,91.723,91.5286,91.723,10400.0
2015-02-23 13:10:00,94.34,94.47,94.25,94.36,15200.0,91.723,91.8494,91.6355,91.7425,15200.0
2015-02-23 13:20:00,94.39,94.47,94.27,94.28,12700.0,91.7716,91.8494,91.655,91.6647,12700.0
2015-02-23 13:30:00,94.28,95.0,94.28,95.0,27000.0,91.6647,92.3647,91.6647,92.3647,27000.0
2015-02-23 13:40:00,95.0,95.07,94.76,94.86,18800.0,92.3647,92.4328,92.1314,92.2286,18800.0
2015-02-23 13:50:00,94.87,94.9,94.72,94.81,10900.0,92.2383,92.2675,92.0925,92.18,10900.0
2015-02-23 14:00:00,94.77,95.01,94.77,95.0,15700.0,92.1411,92.3744,92.1411,92.3647,15700.0
2015-02-23 14:10:00,94.99,94.99,94.77,94.77,10600.0,92.355,92.355,92.1411,92.1411,10600.0
2015-02-23 14:20:00,94.75,94.89,94.65,94.7,23000.0,92.1216,92.2578,92.0244,92.073,23000.0
2015-02-23 14:30:00,94.7,94.7,94.41,94.47,14800.0,92.073,92.073,91.7911,91.8494,14800.0
2015-02-23 14:40:00,94.46,94.5,94.39,94.39,13000.0,91.8397,91.8786,91.7716,91.7716,13000.0
2015-02-23 14:50:00,94.37,94.39,94.3,94.37,11600.0,91.7522,91.7716,91.6841,91.7522,11600.0
2015-02-23 15:00:00,94.38,94.47,94.22,94.27,20100.0,91.7619,91.8494,91.6063,91.655,20100.0
2015-02-23 15:10:00,94.27,94.29,94.1,94.27,27100.0,91.655,91.6744,91.4897,91.655,27100.0
2015-02-23 15:20:00,94.28,94.4,94.23,94.38,26500.0,91.6647,91.7814,91.6161,91.7619,26500.0
2015-02-23 15:30:00,94.4,94.49,94.36,94.39,29300.0,91.7814,91.8689,91.7425,91.7716,29300.0
2015-02-23 15:40:00,94.39,94.74,94.38,94.6,54400.0,91.7716,92.1119,91.7619,91.9758,54400.0
2015-02-23 15:50:00,94.61,94.68,94.5,94.58,98400.0,91.9855,92.0536,91.8786,91.9564,98400.0
2015-02-24 09:30:00,94.59,94.74,94.32,94.38,23700.0,91.9661,92.1119,91.7036,91.7619,23700.0
2015-02-24 09:40:00,94.3,95.04,94.11,95.02,29900.0,91.6841,92.4036,91.4994,92.3842,29900.0
2015-02-24 09:50:00,94.89,94.98,94.72,94.77,14700.0,92.2578,92.3453,92.0925,92.1411,14700.0
2015-02-24 10:00:00,94.65,94.65,94.32,94.61,15000.0,92.0244,92.0244,91.7036,91.9855,15000.0
2015-02-24 10:10:00,94.64,94.68,94.43,94.6,17100.0,92.0147,92.0536,91.8105,91.9758,17100.0
2015-02-24 10:20:00,94.58,94.79,94.5,94.66,22900.0,91.9564,92.1605,91.8786,92.0341,22900.0
2015-02-24 10:30:00,94.67,94.69,94.28,94.32,21100.0,92.0439,92.0633,91.6647,91.7036,21100.0
2015-02-24 10:40:00,94.31,94.76,94.31,94.53,29100.0,91.6938,92.1314,91.6938,91.9077,29100.0
2015-02-24 10:50:00,94.56,94.6,94.24,94.28,19700.0,91.9369,91.9758,91.6258,91.6647,19700.0
2015-02-24 11:00:00,94.33,94.52,94.22,94.41,31700.0,91.7133,91.898,91.6063,91.7911,31700.0
2015-02-24 11:10:00,94.45,94.54,94.28,94.28,18200.0,91.83,91.9175,91.6647,91.6647,18200.0
2015-02-24 11:20:00,94.28,94.29,94.12,94.26,15200.0,91.6647,91.6744,91.5091,91.6452,15200.0
2015-02-24 11:30:00,94.28,94.35,93.96,94.04,12900.0,91.6647,91.7327,91.3536,91.4313,12900.0
2015-02-24 11:40:00,94.01,94.06,93.85,93.86,18600.0,91.4022,91.4508,91.2466,91.2563,18600.0
2015-02-24 11:50:00,93.88,94.11,93.81,93.99,20500.0,91.2758,91.4994,91.2077,91.3827,20500.0
2015-02-24 12:00:00,93.97,94.08,93.92,93.92,21100.0,91.3633,91.4702,91.3147,91.3147,21100.0
2015-02-24 12:10:00,93.93,93.95,93.68,93.7,13800.0,91.3244,91.3438,91.0813,91.1008,13800.0
2015-02-24 12:20:00,93.69,93.87,93.69,93.87,11700.0,91.091,91.2661,91.091,91.2661,11700.0
2015-02-24 12:30:00,93.9,93.93,93.62,93.84,13100.0,91.2952,91.3244,91.023,91.2369,13100.0
2015-02-24 12:40:00,93.82,94.04,93.8,93.94,8300.0,91.2174,91.4313,91.198,91.3341,8300.0
2015-02-24 12:50:00,93.97,94.12,93.83,93.83,26400.0,91.3633,91.5091,91.2272,91.2272,26400.0
2015-02-24 13:00:00,93.83,93.83,93.6,93.6,26900.0,91.2272,91.2272,91.0035,91.0035,26900.0
2015-02-24 13:10:00,93.61,93.71,93.53,93.55,12900.0,91.0133,91.1105,90.9355,90.9549,12900.0
2015-02-24 13:20:00,93.5,93.68,93.5,93.66,9200.0,90.9063,91.0813,90.9063,91.0619,9200.0
2015-02-24 13:30:00,93.68,93.8,93.6,93.61,14400.0,91.0813,91.198,91.0035,91.0133,14400.0
2015-02-24 13:40:00,93.63,93.75,93.6,93.63,18400.0,91.0327,91.1494,91.0035,91.0327,18400.0
2015-02-24 13:50:00,93.59,93.69,93.5,93.63,25600.0,90.9938,91.091,90.9063,91.0327,25600.0
2015-02-24 14:00:00,93.66,93.73,93.48,93.66,24500.0,91.0619,91.1299,90.8869,91.0619,24500.0
2015-02-24 14:10:00,93.66,93.74,93.57,93.74,9200.0,91.0619,91.1397,90.9744,91.1397,9200.0
2015-02-24 14:20:00,93.73,93.81,93.69,93.7,11100.0,91.1299,91.2077,91.091,91.1008,11100.0
2015-02-24 14:30:00,93.71,93.76,93.54,93.63,14400.0,91.1105,91.1591,90.9452,91.0327,14400.0
2015-02-24 14:40:00,93.64,93.75,93.59,93.68,10300.0,91.0424,91.1494,90.9938,91.0813,10300.0
2015-02-24 14:50:00,93.67,93.88,93.66,93.86,8500.0,91.0716,91.2758,91.0619,91.2563,8500.0
2015-02-24 15:00:00,93.83,93.94,93.8,93.92,12500.0,91.2272,91.3341,91.198,91.3147,12500.0
2015-02-24 15:10:00,93.91,93.94,93.83,93.94,21000.0,91.3049,91.3341,91.2272,91.3341,21000.0
2015-02-24 15:20:00,93.94,93.95,93.8,93.9,36200.0,91.3341,91.3438,91.198,91.2952,36200.0
2015-02-24 15:30:00,93.89,93.95,93.89,93.95,22400.0,91.2855,91.3438,91.2855,91.3438,22400.0
2015-02-24 15:40:00,93.95,94.03,93.82,93.85,30800.0,91.3438,91.4216,91.2174,91.2466,30800.0
2015-02-24 15:50:00,93.85,93.96,93.84,93.87,59000.0,91.2466,91.3536,91.2369,91.2661,59000.0
2015-02-25 09:30:00,94.06,94.08,93.67,93.83,25300.0,91.4508,91.4702,91.0716,91.2272,25300.0
2015-02-25 09:40:00,93.94,94.04,93.39,93.49,18900.0,91.3341,91.4313,90.7994,90.8966,18900.0
2015-02-25 09:50:00,93.5,93.56,92.99,93.32,34900.0,90.9063,90.9647,90.4105,90.7313,34900.0
2015-02-25 10:00:00,93.34,93.45,93.01,93.19,32700.0,90.7508,90.8577,90.4299,90.6049,32700.0
2015-02-25 10:10:00,93.2,93.52,93.09,93.51,27500.0,90.6146,90.9258,90.5077,90.916,27500.0
2015-02-25 10:20:00,93.53,93.67,93.39,93.63,18400.0,90.9355,91.0716,90.7994,91.0327,18400.0
2015-02-25 10:30:00,93.57,93.83,93.48,93.83,12400.0,90.9744,91.2272,90.8869,91.2272,12400.0
2015-02-25 10:40:00,93.83,93.85,93.47,93.47,24000.0,91.2272,91.2466,90.8771,90.8771,24000.0
2015-02-25 10:50:00,93.47,93.49,93.36,93.45,13500.0,90.8771,90.8966,90.7702,90.8577,13500.0
2015-02-25 11:00:00,93.45,93.46,93.3,93.32,15300.0,90.8577,90.8674,90.7119,90.7313,15300.0
2015-02-25 11:10:00,93.29,93.41,93.28,93.37,17100.0,90.7021,90.8188,90.6924,90.7799,17100.0
2015-02-25 11:20:00,93.39,93.51,93.36,93.47,12800.0,90.7994,90.916,90.7702,90.8771,12800.0
2015-02-25 11:30:00,93.48,93.61,93.41,93.6,12400.0,90.8869,91.0133,90.8188,91.0035,12400.0
2015-02-25 11:40:00,93.57,93.63,93.47,93.53,15400.0,90.9744,91.0327,90.8771,90.9355,15400.0
2015-02-25 11:50:00,93.56,93.67,93.53,93.57,17200.0,90.9647,91.0716,90.9355,90.9744,17200.0
2015-02-25 12:00:00,93.58,93.71,93.51,93.69,16100.0,90.9841,91.1105,90.916,91.091,16100.0
2015-02-25 12:10:00,93.69,93.86,93.69,93.84,12500.0,91.091,91.2563,91.091,91.2369,12500.0
2015-02-25 12:20:00,93.86,93.86,93.79,93.79,5700.0,91.2563,91.2563,91.1883,91.1883,5700.0
2015-02-25 12:30:00,93.78,93.85,93.76,93.79,8400.0,91.1785,91.2466,91.1591,91.1883,8400.0
2015-02-25 12:40:00,93.81,93.91,93.77,93.88,9800.0,91.2077,91.3049,91.1688,91.2758,9800.0
2015-02-25 12:50:00,93.86,94.01,93.86,93.95,23400.0,91.2563,91.4022,91.2563,91.3438,23400.0
2015-02-25 13:00:00,93.95,94.04,93.9,94.01,25900.0,91.3438,91.4313,91.2952,91.4022,25900.0
2015-02-25 13:10:00,94.0,94.07,93.99,94.04,29100.0,91.3924,91.4605,91.3827,91.4313,29100.0
2015-02-25 13:20:00,94.04,94.04,93.98,94.04,24900.0,91.4313,91.4313,91.373,91.4313,24900.0
2015-02-25 13:30:00,94.05,94.37,94.05,94.37,14000.0,91.4411,91.7522,91.4411,91.7522,14000.0
2015-02-25 13:40:00,94.34,94.41,94.31,94.38,17800.0,91.723,91.7911,91.6938,91.7619,17800.0
2015-02-25 13:50:00,94.37,94.38,94.23,94.24,18500.0,91.7522,91.7619,91.6161,91.6258,18500.0
2015-02-25 14:00:00,94.21,94.26,94.03,94.06,29600.0,91.5966,91.6452,91.4216,91.4508,29600.0
2015-02-25 14:10:00,94.05,94.18,94.02,94.15,19100.0,91.4411,91.5675,91.4119,91.5383,19100.0
2015-02-25 14:20:00,94.13,94.15,93.99,94.1,13700.0,91.5188,91.5383,91.3827,91.4897,13700.0
2015-02-25 14:30:00,94.1,94.17,93.8,93.8,12200.0,91.4897,91.5577,91.198,91.198,12200.0
2015-02-25 14:40:00,93.78,93.89,93.62,93.87,31400.0,91.1785,91.2855,91.023,91.2661,31400.0
2015-02-25 14:50:00,93.85,93.9,93.66,93.84,18700.0,91.2466,91.2952,91.0619,91.2369,18700.0
2015-02-25 15:00:00,93.85,93.89,93.68,93.68,23600.0,91.2466,91.2855,91.0813,91.0813,23600.0
2015-02-25 15:10:00,93.69,93.81,93.68,93.76,15500.0,91.091,91.2077,91.0813,91.1591,15500.0
2015-02-25 15:20:00,93.78,93.85,93.69,93.73,42800.0,91.1785,91.2466,91.091,91.1299,42800.0
2015-02-25 15:30:00,93.75,93.96,93.74,93.94,29600.0,91.1494,91.3536,91.1397,91.3341,29600.0
2015-02-25 15:40:00,93.95,94.07,93.88,94.07,36600.0,91.3438,91.4605,91.2758,91.4605,36600.0
2015-02-25 15:50:00,94.07,94.12,93.99,94.02,62700.0,91.4605,91.5091,91.3827,91.4119,62700.0
2015-02-26 09:30:00,94.36,94.75,94.23,94.3,29100.0,91.7425,92.1216,91.6161,91.6841,29100.0
2015-02-26 09:40:00,94.37,94.43,93.69,93.75,29200.0,91.7522,91.8105,91.091,91.1494,29200.0
2015-02-26 09:50:00,93.8,93.83,93.4,93.54,44000.0,91.198,91.2272,90.8091,90.9452,44000.0
2015-02-26 10:00:00,93.61,94.05,93.6,93.99,11800.0,91.0133,91.4411,91.0035,91.3827,11800.0
2015-02-26 10:10:00,94.03,94.23,93.99,94.22,10500.0,91.4216,91.6161,91.3827,91.6063,10500.0
2015-02-26 10:20:00,94.18,94.28,94.14,94.26,9800.0,91.5675,91.6647,91.5286,91.6452,9800.0
2015-02-26 10:30:00,94.26,94.5,94.14,94.47,24300.0,91.6452,91.8786,91.5286,91.8494,24300.0
2015-02-26 10:40:00,94.48,94.51,94.26,94.27,41200.0,91.8591,91.8883,91.6452,91.655,41200.0
2015-02-26 10:50:00,94.28,94.42,94.28,94.38,9400.0,91.6647,91.8008,91.6647,91.7619,9400.0
2015-02-26 11:00:00,94.37,94.48,94.33,94.47,12600.0,91.7522,91.8591,91.7133,91.8494,12600.0
2015-02-26 11:10:00,94.52,94.55,94.32,94.55,18300.0,91.898,91.9272,91.7036,91.9272,18300.0
2015-02-26 11:20:00,94.57,94.84,94.57,94.63,18900.0,91.9466,92.2091,91.9466,92.005,18900.0
2015-02-26 11:30:00,94.65,94.71,94.56,94.56,20000.0,92.0244,92.0828,91.9369,91.9369,20000.0
2015-02-26 11:40:00,94.6,94.65,94.34,94.34,24100.0,91.9758,92.0244,91.723,91.723,24100.0
2015-02-26 11:50:00,94.33,94.45,94.26,94.44,11300.0,91.7133,91.83,91.6452,91.8202,11300.0
2015-02-26 12:00:00,94.47,94.48,94.24,94.33,7900.0,91.8494,91.8591,91.6258,91.7133,7900.0
2015-02-26 12:10:00,94.33,94.33,93.95,93.98,11000.0,91.7133,91.7133,91.3438,91.373,11000.0
2015-02-26 12:20:00,93.94,94.22,93.94,94.16,9200.0,91.3341,91.6063,91.3341,91.548,9200.0
2015-02-26 12:30:00,94.15,94.27,94.1,94.18,8200.0,91.5383,91.655,91.4897,91.5675,8200.0
2015-02-26 12:40:00,94.15,94.45,94.11,94.38,11500.0,91.5383,91.83,91.4994,91.7619,11500.0
2015-02-26 12:50:00,94.34,94.46,94.31,94.46,7000.0,91.723,91.8397,91.6938,91.8397,7000.0
2015-02-26 13:00:00,94.45,94.6,94.39,94.58,11300.0,91.83,91.9758,91.7716,91.9564,11300.0
2015-02-26 13:10:00,94.56,94.65,94.48,94.53,11100.0,91.9369,92.0244,91.8591,91.9077,11100.0
2015-02-26 13:20:00,94.47,94.66,94.37,94.65,26400.0,91.8494,92.0341,91.7522,92.0244,26400.0
2015-02-26 13:30:00,94.66,94.72,94.59,94.63,12500.0,92.0341,92.0925,91.9661,92.005,12500.0
2015-02-26 13:40:00,94.63,94.63,94.44,94.51,16500.0,92.005,92.005,91.8202,91.8883,16500.0
2015-02-26 13:50:00,94.52,94.57,94.43,94.44,18100.0,91.898,91.9466,91.8105,91.8202,18100.0
2015-02-26 14:00:00,94.46,94.57,94.46,94.48,29600.0,91.8397,91.9466,91.8397,91.8591,29600.0
2015-02-26 14:10:00,94.47,94.47,94.04,94.05,77000.0,91.8494,91.8494,91.4313,91.4411,77000.0
2015-02-26 14:20:00,94.07,94.15,94.05,94.13,59500.0,91.4605,91.5383,91.4411,91.5188,59500.0
2015-02-26 14:30:00,94.14,94.25,94.06,94.14,25400.0,91.5286,91.6355,91.4508,91.5286,25400.0
2015-02-26 14:40:00,94.11,94.24,94.11,94.16,16900.0,91.4994,91.6258,91.4994,91.548,16900.0
2015-02-26 14:50:00,94.18,94.2,94.08,94.19,23600.0,91.5675,91.5869,91.4702,91.5772,23600.0
2015-02-26 15:00:00,94.21,94.24,93.76,93.9,82000.0,91.5966,91.6258,91.1591,91.2952,82000.0
2015-02-26 15:10:00,93.89,94.01,93.88,94.0,34200.0,91.2855,91.4022,91.2758,91.3924,34200.0
2015-02-26 15:20:00,93.96,94.01,93.88,94.0,37500.0,91.3536,91.4022,91.2758,91.3924,37500.0
2015-02-26 15:30:00,94.0,94.01,93.85,93.99,61900.0,91.3924,91.4022,91.2466,91.3827,61900.0
2015-02-26 15:40:00,93.99,94.36,93.97,94.29,48600.0,91.3827,91.7425,91.3633,91.6744,48600.0
2015-02-26 15:50:00,94.29,94.4,94.21,94.26,74700.0,91.6744,91.7814,91.5966,91.6452,74700.0
2015-02-27 09:30:00,94.36,94.79,94.0,94.57,46000.0,91.7425,92.1605,91.3924,91.9466,46000.0
2015-02-27 09:40:00,94.68,94.84,93.95,94.03,44400.0,92.0536,92.2091,91.3438,91.4216,44400.0
2015-02-27 09:50:00,93.95,94.06,93.76,93.89,14400.0,91.3438,91.4508,91.1591,91.2855,14400.0
2015-02-27 10:00:00,93.79,94.04,93.48,93.48,38900.0,91.1883,91.4313,90.8869,90.8869,38900.0
2015-02-27 10:10:00,93.45,93.54,93.21,93.28,44400.0,90.8577,90.9452,90.6244,90.6924,44400.0
2015-02-27 10:20:00,93.31,93.51,93.12,93.51,25400.0,90.7216,90.916,90.5369,90.916,25400.0
2015-02-27 10:30:00,93.49,93.64,93.42,93.53,30400.0,90.8966,91.0424,90.8285,90.9355,30400.0
2015-02-27 10:40:00,93.54,93.67,93.49,93.59,67500.0,90.9452,91.0716,90.8966,90.9938,67500.0
2015-02-27 10:50:00,93.62,93.95,93.6,93.88,14800.0,91.023,91.3438,91.0035,91.2758,14800.0
2015-02-27 11:00:00,93.88,94.05,93.83,94.05,22100.0,91.2758,91.4411,91.2272,91.4411,22100.0
2015-02-27 11:10:00,94.04,94.14,94.02,94.13,11500.0,91.4313,91.5286,91.4119,91.5188,11500.0
2015-02-27 11:20:00,94.15,94.21,93.94,93.97,40800.0,91.5383,91.5966,91.3341,91.3633,40800.0
2015-02-27 11:30:00,94.0,94.29,93.97,94.27,11600.0,91.3924,91.6744,91.3633,91.655,11600.0
2015-02-27 11:40:00,94.28,94.42,94.0,94.03,22300.0,91.6647,91.8008,91.3924,91.4216,22300.0
2015-02-27 11:50:00,94.02,94.1,93.97,94.07,11700.0,91.4119,91.4897,91.3633,91.4605,11700.0
2015-02-27 12:00:00,94.08,94.12,93.94,93.95,19900.0,91.4702,91.5091,91.3341,91.3438,19900.0
2015-02-27 12:10:00,93.95,93.97,93.79,93.97,13400.0,91.3438,91.3633,91.1883,91.3633,13400.0
2015-02-27 12:20:00,93.97,94.02,93.92,93.94,16600.0,91.3633,91.4119,91.3147,91.3341,16600.0
2015-02-27 12:30:00,93.96,93.99,93.76,93.8,13300.0,91.3536,91.3827,91.1591,91.198,13300.0
2015-02-27 12:40:00,93.79,93.79,93.68,93.78,9800.0,91.1883,91.1883,91.0813,91.1785,9800.0
2015-02-27 12:50:00,93.8,93.93,93.79,93.89,17800.0,91.198,91.3244,91.1883,91.2855,17800.0
2015-02-27 13:00:00,93.9,94.03,93.86,94.0,13800.0,91.2952,91.4216,91.2563,91.3924,13800.0
2015-02-27 13:10:00,93.98,93.98,93.85,93.87,13100.0,91.373,91.373,91.2466,91.2661,13100.0
2015-02-27 13:20:00,93.85,93.91,93.73,93.81,7000.0,91.2466,91.3049,91.1299,91.2077,7000.0
2015-02-27 13:30:00,93.82,94.03,93.82,94.03,51900.0,91.2174,91.4216,91.2174,91.4216,51900.0
2015-02-27 13:40:00,94.01,94.07,93.98,94.04,8500.0,91.4022,91.4605,91.373,91.4313,8500.0
2015-02-27 13:50:00,94.03,94.05,93.83,93.83,20700.0,91.4216,91.4411,91.2272,91.2272,20700.0
2015-02-27 14:00:00,93.83,93.87,93.76,93.77,41800.0,91.2272,91.2661,91.1591,91.1688,41800.0
2015-02-27 14:10:00,93.77,93.77,93.58,93.58,13800.0,91.1688,91.1688,90.9841,90.9841,13800.0
2015-02-27 14:20:00,93.58,93.66,93.55,93.57,22300.0,90.9841,91.0619,90.9549,90.9744,22300.0
2015-02-27 14:30:00,93.55,93.55,93.34,93.38,21600.0,90.9549,90.9549,90.7508,90.7896,21600.0
2015-02-27 14:40:00,93.39,93.49,93.35,93.49,11800.0,90.7994,90.8966,90.7605,90.8966,11800.0
2015-02-27 14:50:00,93.47,93.53,93.45,93.51,14200.0,90.8771,90.9355,90.8577,90.916,14200.0
2015-02-27 15:00:00,93.5,93.5,93.35,93.4,15400.0,90.9063,90.9063,90.7605,90.8091,15400.0
2015-02-27 15:10:00,93.38,93.43,93.31,93.4,29100.0,90.7896,90.8383,90.7216,90.8091,29100.0
2015-02-27 15:20:00,93.37,93.42,93.32,93.42,22000.0,90.7799,90.8285,90.7313,90.8285,22000.0
2015-02-27 15:30:00,93.4,93.43,93.27,93.31,23800.0,90.8091,90.8383,90.6827,90.7216,23800.0
2015-02-27 15:40:00,93.3,93.3,93.08,93.11,60300.0,90.7119,90.7119,90.498,90.5271,60300.0
2015-02-27 15:50:00,93.12,93.2,93.0,93.05,144300.0,90.5369,90.6146,90.4202,90.4688,144300.0
2015-03-02 09:30:00,95.01,95.23,93.65,93.81,129700.0,92.3744,92.5883,91.0522,91.2077,129700.0
2015-03-02 09:40:00,93.8,93.94,93.6,93.89,69900.0,91.198,91.3341,91.0035,91.2855,69900.0
2015-03-02 09:50:00,93.93,94.62,93.93,94.38,87900.0,91.3244,91.9952,91.3244,91.7619,87900.0
2015-03-02 10:00:00,94.39,94.68,94.2,94.61,73100.0,91.7716,92.0536,91.5869,91.9855,73100.0
2015-03-02 10:10:00,94.68,94.94,94.68,94.83,41300.0,92.0536,92.3064,92.0536,92.1994,41300.0
2015-03-02 10:20:00,94.88,95.01,94.8,94.82,44400.0,92.248,92.3744,92.1703,92.1897,44400.0
2015-03-02 10:30:00,94.87,95.23,94.86,95.19,29100.0,92.2383,92.5883,92.2286,92.5494,29100.0
2015-03-02 10:40:00,95.21,95.27,95.06,95.17,33600.0,92.5689,92.6272,92.423,92.53,33600.0
2015-03-02 10:50:00,95.16,95.19,94.99,95.09,38700.0,92.5203,92.5494,92.355,92.4522,38700.0
2015-03-02 11:00:00,95.06,95.12,94.99,95.03,24700.0,92.423,92.4814,92.355,92.3939,24700.0
2015-03-02 11:10:00,95.03,95.14,95.03,95.06,20400.0,92.3939,92.5008,92.3939,92.423,20400.0
2015-03-02 11:20:00,95.08,95.19,94.99,95.05,38100.0,92.4425,92.5494,92.355,92.4133,38100.0
2015-03-02 11:30:00,95.05,95.19,94.95,94.97,31300.0,92.4133,92.5494,92.3161,92.3355,31300.0
2015-03-02 11:40:00,94.97,94.97,94.57,94.59,26100.0,92.3355,92.3355,91.9466,91.9661,26100.0
2015-03-02 11:50:00,94.62,94.62,94.44,94.51,37200.0,91.9952,91.9952,91.8202,91.8883,37200.0
2015-03-02 12:00:00,94.51,94.6,94.42,94.59,35700.0,91.8883,91.9758,91.8008,91.9661,35700.0
2015-03-02 12:10:00,94.6,94.61,94.03,94.17,70500.0,91.9758,91.9855,91.4216,91.5577,70500.0
2015-03-02 12:20:00,94.16,94.33,94.12,94.22,23200.0,91.548,91.7133,91.5091,91.6063,23200.0
2015-03-02 12:30:00,94.24,94.26,94.14,94.2,29600.0,91.6258,91.6452,91.5286,91.5869,29600.0
2015-03-02 12:40:00,94.2,94.24,94.06,94.2,22500.0,91.5869,91.6258,91.4508,91.5869,22500.0
2015-03-02 12:50:00,94.15,94.26,94.09,94.15,12600.0,91.5383,91.6452,91.4799,91.5383,12600.0
2015-03-02 13:00:00,94.14,94.29,94.09,94.26,12200.0,91.5286,91.6744,91.4799,91.6452,12200.0
2015-03-02 13:10:00,94.27,94.28,93.94,93.98,29800.0,91.655,91.6647,91.3341,91.373,29800.0
2015-03-02 13:20:00,93.98,94.08,93.96,94.08,32300.0,91.373,91.4702,91.3536,91.4702,32300.0
2015-03-02 13:30:00,94.1,94.2,94.07,94.08,21000.0,91.4897,91.5869,91.4605,91.4702,21000.0
2015-03-02 13:40:00,94.07,94.26,94.04,94.24,17900.0,91.4605,91.6452,91.4313,91.6258,17900.0
2015-03-02 13:50:00,94.26,94.51,94.23,94.49,27100.0,91.6452,91.8883,91.6161,91.8689,27100.0
2015-03-02 14:00:00,94.51,94.61,94.27,94.27,28700.0,91.8883,91.9855,91.655,91.655,28700.0
2015-03-02 14:10:00,94.27,94.27,93.94,93.94,34100.0,91.655,91.655,91.3341,91.3341,34100.0
2015-03-02 14:20:00,93.92,94.01,93.56,93.58,60600.0,91.3147,91.4022,90.9647,90.9841,60600.0
2015-03-02 14:30:00,93.6,93.95,93.49,93.95,67200.0,91.0035,91.3438,90.8966,91.3438,67200.0
2015-03-02 14:40:00,93.96,94.48,93.95,94.44,84000.0,91.3536,91.8591,91.3438,91.8202,84000.0
2015-03-02 14:50:00,94.44,94.55,94.4,94.5,42600.0,91.8202,91.9272,91.7814,91.8786,42600.0
2015-03-02 15:00:00,94.49,94.5,94.32,94.4,35200.0,91.8689,91.8786,91.7036,91.7814,35200.0
2015-03-02 15:10:00,94.42,94.5,94.39,94.4,28600.0,91.8008,91.8786,91.7716,91.7814,28600.0
2015-03-02 15:20:00,94.41,94.44,94.25,94.44,26500.0,91.7911,91.8202,91.6355,91.8202,26500.0
2015-03-02 15:30:00,94.45,94.45,94.38,94.4,36100.0,91.83,91.83,91.7619,91.7814,36100.0
2015-03-02 15:40:00,94.41,94.66,94.37,94.62,45200.0,91.7911,92.0341,91.7522,91.9952,45200.0
2015-03-02 15:50:00,94.63,94.67,94.6,94.64,87400.0,92.005,92.0439,91.9758,92.0147,87400.0
2015-03-03 09:30:00,94.9,95.15,94.4,95.15,48700.0,92.2675,92.5105,91.7814,92.5105,48700.0
2015-03-03 09:40:00,95.31,95.5,94.74,94.74,29500.0,92.6661,92.8508,92.1119,92.1119,29500.0
2015-03-03 09:50:00,94.54,94.98,94.41,94.75,28000.0,91.9175,92.3453,91.7911,92.1216,28000.0
2015-03-03 10:00:00,94.81,94.82,94.45,94.51,18900.0,92.18,92.1897,91.83,91.8883,18900.0
2015-03-03 10:10:00,94.49,94.72,94.43,94.5,23600.0,91.8689,92.0925,91.8105,91.8786,23600.0
2015-03-03 10:20:00,94.51,94.52,94.36,94.42,45300.0,91.8883,91.898,91.7425,91.8008,45300.0
2015-03-03 10:30:00,94.42,94.42,94.01,94.03,51700.0,91.8008,91.8008,91.4022,91.4216,51700.0
2015-03-03 10:40:00,94.06,94.43,93.99,94.4,30100.0,91.4508,91.8105,91.3827,91.7814,30100.0
2015-03-03 10:50:00,94.39,94.52,94.24,94.39,29800.0,91.7716,91.898,91.6258,91.7716,29800.0
2015-03-03 11:00:00,94.39,94.62,94.29,94.57,28100.0,91.7716,91.9952,91.6744,91.9466,28100.0
2015-03-03 11:10:00,94.58,94.85,94.51,94.83,20800.0,91.9564,92.2189,91.8883,92.1994,20800.0
2015-03-03 11:20:00,94.83,94.96,94.71,94.71,12100.0,92.1994,92.3258,92.0828,92.0828,12100.0
2015-03-03 11:30:00,94.69,94.85,94.55,94.66,24400.0,92.0633,92.2189,91.9272,92.0341,24400.0
2015-03-03 11:40:00,94.67,94.69,94.55,94.58,37100.0,92.0439,92.0633,91.9272,91.9564,37100.0
2015-03-03 11:50:00,94.57,94.91,94.56,94.83,17200.0,91.9466,92.2772,91.9369,92.1994,17200.0
2015-03-03 12:00:00,94.83,94.83,94.59,94.65,15200.0,92.1994,92.1994,91.9661,92.0244,15200.0
2015-03-03 12:10:00,94.63,94.72,94.55,94.55,12900.0,92.005,92.0925,91.9272,91.9272,12900.0
2015-03-03 12:20:00,94.5,94.5,94.19,94.42,12600.0,91.8786,91.8786,91.5772,91.8008,12600.0
2015-03-03 12:30:00,94.45,94.58,94.38,94.58,10600.0,91.83,91.9564,91.7619,91.9564,10600.0
2015-03-03 12:40:00,94.6,94.69,94.53,94.6,8300.0,91.9758,92.0633,91.9077,91.9758,8300.0
2015-03-03 12:50:00,94.6,94.73,94.59,94.7,24700.0,91.9758,92.1022,91.9661,92.073,24700.0
2015-03-03 13:00:00,94.72,94.79,94.62,94.68,9000.0,92.0925,92.1605,91.9952,92.0536,9000.0
2015-03-03 13:10:00,94.68,94.68,94.45,94.61,9900.0,92.0536,92.0536,91.83,91.9855,9900.0
2015-03-03 13:20:00,94.62,94.87,94.6,94.87,11200.0,91.9952,92.2383,91.9758,92.2383,11200.0
2015-03-03 13:30:00,94.88,94.91,94.68,94.68,15200.0,92.248,92.2772,92.0536,92.0536,15200.0
2015-03-03 13:40:00,94.63,94.67,94.5,94.56,8700.0,92.005,92.0439,91.8786,91.9369,8700.0
2015-03-03 13:50:00,94.56,94.63,94.42,94.42,21500.0,91.9369,92.005,91.8008,91.8008,21500.0
2015-03-03 14:00:00,94.44,94.6,94.39,94.5,28200.0,91.8202,91.9758,91.7716,91.8786,28200.0
2015-03-03 14:10:00,94.5,94.52,94.41,94.44,20300.0,91.8786,91.898,91.7911,91.8202,20300.0
2015-03-03 14:20:00,94.41,94.58,94.31,94.58,20800.0,91.7911,91.9564,91.6938,91.9564,20800.0
2015-03-03 14:30:00,94.62,94.68,94.51,94.68,14400.0,91.9952,92.0536,91.8883,92.0536,14400.0
2015-03-03 14:40:00,94.67,94.67,94.39,94.55,15300.0,92.0439,92.0439,91.7716,91.9272,15300.0
2015-03-03 14:50:00,94.54,94.55,94.43,94.53,13000.0,91.9175,91.9272,91.8105,91.9077,13000.0
2015-03-03 15:00:00,94.53,94.53,94.36,94.37,26800.0,91.9077,91.9077,91.7425,91.7522,26800.0
2015-03-03 15:10:00,94.39,94.42,94.22,94.22,26400.0,91.7716,91.8008,91.6063,91.6063,26400.0
2015-03-03 15:20:00,94.24,94.49,94.21,94.49,24400.0,91.6258,91.8689,91.5966,91.8689,24400.0
2015-03-03 15:30:00,94.48,94.56,94.36,94.36,27600.0,91.8591,91.9369,91.7425,91.7425,27600.0
2015-03-03 15:40:00,94.35,94.35,94.21,94.31,52500.0,91.7327,91.7327,91.5966,91.6938,52500.0
2015-03-03 15:50:00,94.3,94.35,94.23,94.32,104400.0,91.6841,91.7327,91.6161,91.7036,104400.0
2015-03-04 09:30:00,94.0,94.01,92.09,92.18,75600.0,91.3924,91.4022,89.5354,89.6229,75600.0
2015-03-04 09:40:00,92.12,92.44,92.1,92.14,38400.0,89.5646,89.8757,89.5452,89.584,38400.0
2015-03-04 09:50:00,92.15,92.2,91.44,91.46,68500.0,89.5938,89.6424,88.9035,88.9229,68500.0
2015-03-04 10:00:00,91.42,91.97,91.2,91.72,70900.0,88.884,89.4188,88.6701,89.1757,70900.0
2015-03-04 10:10:00,91.73,91.73,91.34,91.6,33200.0,89.1854,89.1854,88.8062,89.059,33200.0
2015-03-04 10:20:00,91.62,91.83,91.49,91.83,25800.0,89.0785,89.2826,88.9521,89.2826,25800.0
2015-03-04 10:30:00,91.76,91.78,91.4,91.61,35100.0,89.2146,89.234,88.8646,89.0687,35100.0
2015-03-04 10:40:00,91.61,91.68,91.31,91.42,36300.0,89.0687,89.1368,88.7771,88.884,36300.0
2015-03-04 10:50:00,91.4,91.93,91.32,91.87,36500.0,88.8646,89.3799,88.7868,89.3215,36500.0
2015-03-04 11:00:00,91.89,92.3,91.76,92.3,37100.0,89.341,89.7396,89.2146,89.7396,37100.0
2015-03-04 11:10:00,92.29,92.3,91.99,92.14,17300.0,89.7299,89.7396,89.4382,89.584,17300.0
2015-03-04 11:20:00,92.19,92.22,91.95,92.0,19700.0,89.6327,89.6618,89.3993,89.4479,19700.0
2015-03-04 11:30:00,92.0,92.05,91.89,91.89,29500.0,89.4479,89.4965,89.341,89.341,29500.0
2015-03-04 11:40:00,91.94,91.95,91.8,91.82,11200.0,89.3896,89.3993,89.2535,89.2729,11200.0
2015-03-04 11:50:00,91.77,91.8,91.54,91.56,53500.0,89.2243,89.2535,89.0007,89.0201,53500.0
2015-03-04 12:00:00,91.6,91.8,91.51,91.8,18000.0,89.059,89.2535,88.9715,89.2535,18000.0
2015-03-04 12:10:00,91.8,92.13,91.79,92.02,13500.0,89.2535,89.5743,89.2438,89.4674,13500.0
2015-03-04 12:20:00,92.02,92.09,91.98,92.03,8200.0,89.4674,89.5354,89.4285,89.4771,8200.0
2015-03-04 12:30:00,92.07,92.22,92.05,92.09,12500.0,89.516,89.6618,89.4965,89.5354,12500.0
2015-03-04 12:40:00,92.09,92.3,92.09,92.23,15600.0,89.5354,89.7396,89.5354,89.6715,15600.0
2015-03-04 12:50:00,92.2,92.2,91.93,91.95,19800.0,89.6424,89.6424,89.3799,89.3993,19800.0
2015-03-04 13:00:00,91.98,92.08,91.96,92.08,15900.0,89.4285,89.5257,89.409,89.5257,15900.0
2015-03-04 13:10:00,92.06,92.19,91.97,92.16,17100.0,89.5063,89.6327,89.4188,89.6035,17100.0
2015-03-04 13:20:00,92.16,92.4,92.16,92.34,12900.0,89.6035,89.8368,89.6035,89.7785,12900.0
2015-03-04 13:30:00,92.34,92.38,92.03,92.08,19400.0,89.7785,89.8174,89.4771,89.5257,19400.0
2015-03-04 13:40:00,92.07,92.1,91.88,91.9,14000.0,89.516,89.5452,89.3313,89.3507,14000.0
2015-03-04 13:50:00,91.89,92.03,91.86,91.95,13400.0,89.341,89.4771,89.3118,89.3993,13400.0
2015-03-04 14:00:00,91.96,92.19,91.96,92.15,11400.0,89.409,89.6327,89.409,89.5938,11400.0
2015-03-04 14:10:00,92.16,92.22,91.95,92.05,19000.0,89.6035,89.6618,89.3993,89.4965,19000.0
2015-03-04 14:20:00,92.07,92.1,91.96,92.0,10300.0,89.516,89.5452,89.409,89.4479,10300.0
2015-03-04 14:30:00,91.98,92.17,91.94,92.09,16100.0,89.4285,89.6132,89.3896,89.5354,16100.0
2015-03-04 14:40:00,92.1,92.46,92.1,92.44,29000.0,89.5452,89.8952,89.5452,89.8757,29000.0
2015-03-04 14:50:00,92.43,92.52,92.34,92.43,26500.0,89.866,89.9535,89.7785,89.866,26500.0
2015-03-04 15:00:00,92.44,92.47,92.23,92.24,18300.0,89.8757,89.9049,89.6715,89.6813,18300.0
2015-03-04 15:10:00,92.23,92.51,92.22,92.42,20900.0,89.6715,89.9438,89.6618,89.8563,20900.0
2015-03-04 15:20:00,92.43,92.57,92.39,92.42,26000.0,89.866,90.0021,89.8271,89.8563,26000.0
2015-03-04 15:30:00,92.42,92.57,92.42,92.52,36800.0,89.8563,90.0021,89.8563,89.9535,36800.0
2015-03-04 15:40:00,92.51,92.52,92.35,92.39,28600.0,89.9438,89.9535,89.7882,89.8271,28600.0
2015-03-04 15:50:00,92.38,92.47,92.27,92.34,72900.0,89.8174,89.9049,89.7104,89.7785,72900.0
2015-03-05 09:30:00,92.54,92.55,91.54,91.9,44000.0,89.9729,89.9827,89.0007,89.3507,44000.0
2015-03-05 09:40:00,91.92,92.07,91.56,91.88,26300.0,89.3701,89.516,89.0201,89.3313,26300.0
2015-03-05 09:50:00,91.92,91.98,91.6,91.87,22100.0,89.3701,89.4285,89.059,89.3215,22100.0
2015-03-05 10:00:00,91.86,92.26,91.84,92.19,17400.0,89.3118,89.7007,89.2924,89.6327,17400.0
2015-03-05 10:10:00,92.26,92.38,92.21,92.25,19600.0,89.7007,89.8174,89.6521,89.691,19600.0
2015-03-05 10:20:00,92.25,92.32,92.16,92.17,12900.0,89.691,89.759,89.6035,89.6132,12900.0
2015-03-05 10:30:00,92.15,92.17,92.05,92.1,9700.0,89.5938,89.6132,89.4965,89.5452,9700.0
2015-03-05 10:40:00,92.13,92.3,92.11,92.21,7600.0,89.5743,89.7396,89.5549,89.6521,7600.0
2015-03-05 10:50:00,92.27,92.28,92.17,92.24,9600.0,89.7104,89.7202,89.6132,89.6813,9600.0
2015-03-05 11:00:00,92.23,92.38,92.12,92.2,17400.0,89.6715,89.8174,89.5646,89.6424,17400.0
2015-03-05 11:10:00,92.26,92.39,91.8,92.39,39200.0,89.7007,89.8271,89.2535,89.8271,39200.0
2015-03-05 11:20:00,92.39,92.43,92.24,92.24,7800.0,89.8271,89.866,89.6813,89.6813,7800.0
2015-03-05 11:30:00,92.32,92.37,92.24,92.37,6800.0,89.759,89.8077,89.6813,89.8077,6800.0
2015-03-05 11:40:00,92.37,92.45,92.36,92.44,8500.0,89.8077,89.8854,89.7979,89.8757,8500.0
2015-03-05 11:50:00,92.43,92.46,92.39,92.41,5600.0,89.866,89.8952,89.8271,89.8466,5600.0
2015-03-05 12:00:00,92.4,92.4,92.27,92.34,4100.0,89.8368,89.8368,89.7104,89.7785,4100.0
2015-03-05 12:10:00,92.32,92.34,92.07,92.21,9700.0,89.759,89.7785,89.516,89.6521,9700.0
2015-03-05 12:20:00,92.17,92.17,92.01,92.07,6600.0,89.6132,89.6132,89.4576,89.516,6600.0
2015-03-05 12:30:00,92.01,92.11,91.74,91.81,89400.0,89.4576,89.5549,89.1951,89.2632,89400.0
2015-03-05 12:40:00,91.8,91.83,91.25,91.62,70000.0,89.2535,89.2826,88.7187,89.0785,70000.0
2015-03-05 12:50:00,91.63,91.63,90.76,90.77,89200.0,89.0882,89.0882,88.2423,88.252,89200.0
2015-03-05 13:00:00,90.8,91.37,90.76,91.37,17500.0,88.2812,88.8354,88.2423,88.8354,17500.0
2015-03-05 13:10:00,91.33,91.51,91.32,91.34,15900.0,88.7965,88.9715,88.7868,88.8062,15900.0
2015-03-05 13:20:00,91.35,91.37,91.23,91.27,20100.0,88.816,88.8354,88.6993,88.7382,20100.0
2015-03-05 13:30:00,91.25,91.52,91.25,91.51,14200.0,88.7187,88.9812,88.7187,88.9715,14200.0
2015-03-05 13:40:00,91.53,91.75,91.43,91.75,28600.0,88.991,89.2049,88.8937,89.2049,28600.0
2015-03-05 13:50:00,91.75,91.76,91.5,91.5,8900.0,89.2049,89.2146,88.9618,88.9618,8900.0
2015-03-05 14:00:00,91.51,91.8,91.48,91.8,13400.0,88.9715,89.2535,88.9424,89.2535,13400.0
2015-03-05 14:10:00,91.77,91.78,91.61,91.63,20300.0,89.2243,89.234,89.0687,89.0882,20300.0
2015-03-05 14:20:00,91.63,91.84,91.63,91.84,19200.0,89.0882,89.2924,89.0882,89.2924,19200.0
2015-03-05 14:30:00,91.84,91.86,91.78,91.78,13800.0,89.2924,89.3118,89.234,89.234,13800.0
2015-03-05 14:40:00,91.82,91.84,91.77,91.77,8600.0,89.2729,89.2924,89.2243,89.2243,8600.0
2015-03-05 14:50:00,91.77,91.91,91.76,91.82,18500.0,89.2243,89.3604,89.2146,89.2729,18500.0
2015-03-05 15:00:00,91.83,91.91,91.65,91.69,37500.0,89.2826,89.3604,89.1076,89.1465,37500.0
2015-03-05 15:10:00,91.7,91.75,91.65,91.75,17900.0,89.1562,89.2049,89.1076,89.2049,17900.0
2015-03-05 15:20:00,91.76,91.81,91.71,91.81,17200.0,89.2146,89.2632,89.166,89.2632,17200.0
2015-03-05 15:30:00,91.8,91.92,91.7,91.9,30600.0,89.2535,89.3701,89.1562,89.3507,30600.0
2015-03-05 15:40:00,91.9,92.07,91.88,92.02,37200.0,89.3507,89.516,89.3313,89.4674,37200.0
2015-03-05 15:50:00,92.02,92.12,91.99,92.06,143700.0,89.4674,89.5646,89.4382,89.5063,143700.0
2015-03-06 09:30:00,90.75,91.77,90.58,91.74,75400.0,88.2326,89.2243,88.0673,89.1951,75400.0
2015-03-06 09:40:00,91.77,92.46,91.77,92.03,22900.0,89.2243,89.8952,89.2243,89.4771,22900.0
2015-03-06 09:50:00,92.09,92.14,91.57,91.85,17300.0,89.5354,89.584,89.0299,89.3021,17300.0
2015-03-06 10:00:00,91.9,92.11,91.68,91.94,22900.0,89.3507,89.5549,89.1368,89.3896,22900.0
2015-03-06 10:10:00,91.92,92.03,91.79,91.85,28000.0,89.3701,89.4771,89.2438,89.3021,28000.0
2015-03-06 10:20:00,91.9,92.35,91.81,92.25,24100.0,89.3507,89.7882,89.2632,89.691,24100.0
2015-03-06 10:30:00,92.23,92.31,92.09,92.16,23800.0,89.6715,89.7493,89.5354,89.6035,23800.0
2015-03-06 10:40:00,92.15,92.31,92.11,92.24,19700.0,89.5938,89.7493,89.5549,89.6813,19700.0
2015-03-06 10:50:00,92.21,92.24,92.02,92.02,18400.0,89.6521,89.6813,89.4674,89.4674,18400.0
2015-03-06 11:00:00,92.0,92.14,91.77,91.78,25300.0,89.4479,89.584,89.2243,89.234,25300.0
2015-03-06 11:10:00,91.75,91.76,91.5,91.59,34300.0,89.2049,89.2146,88.9618,89.0493,34300.0
2015-03-06 11:20:00,91.6,91.91,91.46,91.76,31900.0,89.059,89.3604,88.9229,89.2146,31900.0
2015-03-06 11:30:00,91.72,91.72,91.25,91.26,42300.0,89.1757,89.1757,88.7187,88.7285,42300.0
2015-03-06 11:40:00,91.27,91.43,91.21,91.26,24100.0,88.7382,88.8937,88.6798,88.7285,24100.0
2015-03-06 11:50:00,91.29,91.57,91.28,91.5,23700.0,88.7576,89.0299,88.7479,88.9618,23700.0
2015-03-06 12:00:00,91.57,91.6,91.45,91.55,18700.0,89.0299,89.059,88.9132,89.0104,18700.0
2015-03-06 12:10:00,91.58,91.58,91.21,91.26,16800.0,89.0396,89.0396,88.6798,88.7285,16800.0
2015-03-06 12:20:00,91.26,91.26,91.0,91.14,24300.0,88.7285,88.7285,88.4757,88.6118,24300.0
2015-03-06 12:30:00,91.16,91.17,91.02,91.03,30800.0,88.6312,88.641,88.4951,88.5048,30800.0
2015-03-06 12:40:00,91.04,91.07,90.95,91.03,25200.0,88.5146,88.5437,88.4271,88.5048,25200.0
2015-03-06 12:50:00,91.08,91.19,90.98,91.03,15800.0,88.5534,88.6604,88.4562,88.5048,15800.0
2015-03-06 13:00:00,91.08,91.11,90.71,90.78,13900.0,88.5534,88.5826,88.1937,88.2618,13900.0
2015-03-06 13:10:00,90.82,90.89,90.66,90.67,11600.0,88.3007,88.3687,88.1451,88.1548,11600.0
2015-03-06 13:20:00,90.74,90.89,90.66,90.89,11300.0,88.2229,88.3687,88.1451,88.3687,11300.0
2015-03-06 13:30:00,90.88,90.88,90.57,90.65,20600.0,88.359,88.359,88.0576,88.1354,20600.0
2015-03-06 13:40:00,90.65,90.73,90.52,90.73,15100.0,88.1354,88.2132,88.009,88.2132,15100.0
2015-03-06 13:50:00,90.75,90.82,90.64,90.82,9700.0,88.2326,88.3007,88.1257,88.3007,9700.0
2015-03-06 14:00:00,90.79,91.13,90.79,91.07,16800.0,88.2715,88.6021,88.2715,88.5437,16800.0
2015-03-06 14:10:00,91.06,91.09,90.89,90.9,9900.0,88.534,88.5632,88.3687,88.3784,9900.0
2015-03-06 14:20:00,90.9,90.92,90.63,90.69,16200.0,88.3784,88.3979,88.1159,88.1743,16200.0
2015-03-06 14:30:00,90.67,90.72,90.55,90.58,22100.0,88.1548,88.2034,88.0381,88.0673,22100.0
2015-03-06 14:40:00,90.55,90.62,90.52,90.54,17100.0,88.0381,88.1062,88.009,88.0284,17100.0
2015-03-06 14:50:00,90.56,90.79,90.5,90.67,31300.0,88.0479,88.2715,87.9895,88.1548,31300.0
2015-03-06 15:00:00,90.68,90.8,90.58,90.7,26700.0,88.1645,88.2812,88.0673,88.184,26700.0
2015-03-06 15:10:00,90.72,90.74,90.55,90.73,31500.0,88.2034,88.2229,88.0381,88.2132,31500.0
2015-03-06 15:20:00,90.7,90.74,90.55,90.59,30400.0,88.184,88.2229,88.0381,88.077,30400.0
2015-03-06 15:30:00,90.58,90.67,90.36,90.45,55600.0,88.0673,88.1548,87.8534,87.9409,55600.0
2015-03-06 15:40:00,90.43,90.43,90.25,90.28,57900.0,87.9215,87.9215,87.7465,87.7756,57900.0
2015-03-06 15:50:00,90.27,90.57,90.27,90.52,316000.0,87.7659,88.0576,87.7659,88.009,316000.0
2015-03-09 09:30:00,91.0,91.0,90.26,90.85,42700.0,88.4757,88.4757,87.7562,88.3298,42700.0
2015-03-09 09:40:00,90.85,90.98,90.45,90.46,24800.0,88.3298,88.4562,87.9409,87.9506,24800.0
2015-03-09 09:50:00,90.53,90.53,90.13,90.43,21200.0,88.0187,88.0187,87.6298,87.9215,21200.0
2015-03-09 10:00:00,90.44,90.56,90.29,90.53,11200.0,87.9312,88.0479,87.7854,88.0187,11200.0
2015-03-09 10:10:00,90.53,90.56,90.39,90.46,11200.0,88.0187,88.0479,87.8826,87.9506,11200.0
2015-03-09 10:20:00,90.44,90.58,90.25,90.31,15300.0,87.9312,88.0673,87.7465,87.8048,15300.0
2015-03-09 10:30:00,90.29,90.29,90.14,90.18,20900.0,87.7854,87.7854,87.6395,87.6784,20900.0
2015-03-09 10:40:00,90.15,90.48,90.15,90.38,24100.0,87.6492,87.9701,87.6492,87.8729,24100.0
2015-03-09 10:50:00,90.4,90.55,90.4,90.47,9600.0,87.8923,88.0381,87.8923,87.9604,9600.0
2015-03-09 11:00:00,90.46,90.6,90.39,90.52,18600.0,87.9506,88.0868,87.8826,88.009,18600.0
2015-03-09 11:10:00,90.53,90.55,90.45,90.45,11800.0,88.0187,88.0381,87.9409,87.9409,11800.0
2015-03-09 11:20:00,90.49,90.54,90.38,90.48,13600.0,87.9798,88.0284,87.8729,87.9701,13600.0
2015-03-09 11:30:00,90.48,90.54,90.44,90.5,8300.0,87.9701,88.0284,87.9312,87.9895,8300.0
2015-03-09 11:40:00,90.54,90.57,90.43,90.47,10400.0,88.0284,88.0576,87.9215,87.9604,10400.0
2015-03-09 11:50:00,90.48,90.51,90.28,90.43,14600.0,87.9701,87.9993,87.7756,87.9215,14600.0
2015-03-09 12:00:00,90.44,90.44,90.22,90.33,15200.0,87.9312,87.9312,87.7173,87.8243,15200.0
2015-03-09 12:10:00,90.32,90.48,90.32,90.45,10600.0,87.8145,87.9701,87.8145,87.9409,10600.0
2015-03-09 12:20:00,90.46,90.53,90.41,90.47,4400.0,87.9506,88.0187,87.902,87.9604,4400.0
2015-03-09 12:30:00,90.44,90.57,90.44,90.48,10800.0,87.9312,88.0576,87.9312,87.9701,10800.0
2015-03-09 12:40:00,90.47,90.54,90.45,90.53,8200.0,87.9604,88.0284,87.9409,88.0187,8200.0
2015-03-09 12:50:00,90.57,90.66,90.56,90.57,6900.0,88.0576,88.1451,88.0479,88.0576,6900.0
2015-03-09 13:00:00,90.59,90.67,90.48,90.67,13400.0,88.077,88.1548,87.9701,88.1548,13400.0
2015-03-09 13:10:00,90.69,90.78,90.6,90.7,15500.0,88.1743,88.2618,88.0868,88.184,15500.0
2015-03-09 13:20:00,90.7,90.95,90.69,90.95,19600.0,88.184,88.4271,88.1743,88.4271,19600.0
2015-03-09 13:30:00,91.0,91.02,90.72,90.79,8500.0,88.4757,88.4951,88.2034,88.2715,8500.0
2015-03-09 13:40:00,90.78,91.01,90.78,91.0,21300.0,88.2618,88.4854,88.2618,88.4757,21300.0
2015-03-09 13:50:00,91.0,91.08,90.97,90.98,17500.0,88.4757,88.5534,88.4465,88.4562,17500.0
2015-03-09 14:00:00,91.01,91.04,90.87,90.93,13300.0,88.4854,88.5146,88.3493,88.4076,13300.0
2015-03-09 14:10:00,90.92,91.02,90.86,90.95,10500.0,88.3979,88.4951,88.3395,88.4271,10500.0
2015-03-09 14:20:00,90.94,91.03,90.88,91.02,11800.0,88.4173,88.5048,88.359,88.4951,11800.0
2015-03-09 14:30:00,91.01,91.05,90.96,91.01,14400.0,88.4854,88.5243,88.4368,88.4854,14400.0
2015-03-09 14:40:00,91.0,91.11,90.98,91.04,18200.0,88.4757,88.5826,88.4562,88.5146,18200.0
2015-03-09 14:50:00,91.05,91.2,90.96,91.0,24300.0,88.5243,88.6701,88.4368,88.4757,24300.0
2015-03-09 15:00:00,91.0,91.06,90.97,91.02,16000.0,88.4757,88.534,88.4465,88.4951,16000.0
2015-03-09 15:10:00,91.04,91.05,90.76,90.76,14700.0,88.5146,88.5243,88.2423,88.2423,14700.0
2015-03-09 15:20:00,90.77,90.87,90.73,90.83,13400.0,88.252,88.3493,88.2132,88.3104,13400.0
2015-03-09 15:30:00,90.85,91.13,90.83,91.01,44800.0,88.3298,88.6021,88.3104,88.4854,44800.0
2015-03-09 15:40:00,91.02,91.11,90.98,91.08,36100.0,88.4951,88.5826,88.4562,88.5534,36100.0
2015-03-09 15:50:00,91.1,91.21,90.81,90.83,68700.0,88.5729,88.6798,88.2909,88.3104,68700.0
2015-03-10 09:30:00,89.46,89.47,88.37,88.88,116700.0,86.9784,86.9881,85.9186,86.4145,116700.0
2015-03-10 09:40:00,88.99,89.14,88.28,88.38,51100.0,86.5214,86.6673,85.8311,85.9283,51100.0
2015-03-10 09:50:00,88.28,88.37,87.92,87.96,48900.0,85.8311,85.9186,85.4811,85.52,48900.0
2015-03-10 10:00:00,87.95,88.54,87.95,88.3,62000.0,85.5103,86.0839,85.5103,85.8506,62000.0
2015-03-10 10:10:00,88.26,88.29,87.94,88.09,58000.0,85.8117,85.8408,85.5006,85.6464,58000.0
2015-03-10 10:20:00,88.05,88.27,87.88,88.23,73800.0,85.6075,85.8214,85.4422,85.7825,73800.0
2015-03-10 10:30:00,88.22,88.41,88.1,88.25,64300.0,85.7728,85.9575,85.6561,85.802,64300.0
2015-03-10 10:40:00,88.19,88.46,88.19,88.42,18800.0,85.7436,86.0061,85.7436,85.9672,18800.0
2015-03-10 10:50:00,88.42,88.73,88.34,88.34,40900.0,85.9672,86.2686,85.8895,85.8895,40900.0
2015-03-10 11:00:00,88.35,88.51,88.16,88.29,77700.0,85.8992,86.0547,85.7144,85.8408,77700.0
2015-03-10 11:10:00,88.28,88.5,88.24,88.41,23700.0,85.8311,86.045,85.7922,85.9575,23700.0
2015-03-10 11:20:00,88.39,88.59,88.28,88.37,22700.0,85.9381,86.1325,85.8311,85.9186,22700.0
2015-03-10 11:30:00,88.37,88.48,88.2,88.27,21900.0,85.9186,86.0256,85.7533,85.8214,21900.0
2015-03-10 11:40:00,88.27,88.27,87.92,87.97,50900.0,85.8214,85.8214,85.4811,85.5297,50900.0
2015-03-10 11:50:00,87.96,88.0,87.6,87.63,75000.0,85.52,85.5589,85.17,85.1991,75000.0
2015-03-10 12:00:00,87.64,87.71,87.5,87.54,85200.0,85.2089,85.2769,85.0728,85.1116,85200.0
2015-03-10 12:10:00,87.51,87.72,87.47,87.72,31600.0,85.0825,85.2867,85.0436,85.2867,31600.0
2015-03-10 12:20:00,87.71,87.75,87.5,87.69,27100.0,85.2769,85.3158,85.0728,85.2575,27100.0
2015-03-10 12:30:00,87.65,87.78,87.52,87.71,39400.0,85.2186,85.345,85.0922,85.2769,39400.0
2015-03-10 12:40:00,87.7,87.7,87.32,87.36,38200.0,85.2672,85.2672,84.8977,84.9366,38200.0
2015-03-10 12:50:00,87.38,87.46,87.35,87.36,21600.0,84.9561,85.0339,84.9269,84.9366,21600.0
2015-03-10 13:00:00,87.37,87.43,87.1,87.11,38200.0,84.9464,85.0047,84.6839,84.6936,38200.0
2015-03-10 13:10:00,87.11,87.43,87.11,87.38,38200.0,84.6936,85.0047,84.6936,84.9561,38200.0
2015-03-10 13:20:00,87.39,87.59,87.2,87.21,27400.0,84.9658,85.1603,84.7811,84.7908,27400.0
2015-03-10 13:30:00,87.22,87.26,87.14,87.18,27600.0,84.8005,84.8394,84.7227,84.7616,27600.0
2015-03-10 13:40:00,87.12,87.27,87.0,87.0,33200.0,84.7033,84.8491,84.5866,84.5866,33200.0
2015-03-10 13:50:00,87.0,87.01,86.63,86.85,81700.0,84.5866,84.5963,84.2269,84.4408,81700.0
2015-03-10 14:00:00,86.87,86.98,86.75,86.96,67200.0,84.4602,84.5672,84.3436,84.5477,67200.0
2015-03-10 14:10:00,86.98,87.06,86.52,86.57,75000.0,84.5672,84.645,84.1199,84.1686,75000.0
2015-03-10 14:20:00,86.58,86.64,86.38,86.62,114300.0,84.1783,84.2366,83.9838,84.2172,114300.0
2015-03-10 14:30:00,86.66,86.95,86.65,86.71,123700.0,84.2561,84.538,84.2463,84.3047,123700.0
2015-03-10 14:40:00,86.72,86.85,86.65,86.7,45800.0,84.3144,84.4408,84.2463,84.2949,45800.0
2015-03-10 14:50:00,86.71,86.77,86.57,86.68,70700.0,84.3047,84.363,84.1686,84.2755,70700.0
2015-03-10 15:00:00,86.68,86.8,86.51,86.74,59200.0,84.2755,84.3922,84.1102,84.3338,59200.0
2015-03-10 15:10:00,86.73,86.94,86.62,86.94,78600.0,84.3241,84.5283,84.2172,84.5283,78600.0
2015-03-10 15:20:00,86.95,87.09,86.89,87.02,130800.0,84.538,84.6741,84.4797,84.6061,130800.0
2015-03-10 15:30:00,87.01,87.03,86.88,86.96,92900.0,84.5963,84.6158,84.47,84.5477,92900.0
2015-03-10 15:40:00,86.97,87.0,86.69,86.91,148700.0,84.5575,84.5866,84.2852,84.4991,148700.0
2015-03-10 15:50:00,86.9,87.09,86.85,87.05,402400.0,84.4894,84.6741,84.4408,84.6352,402400.0
2015-03-11 09:30:00,87.08,87.2,86.5,87.2,129900.0,84.6644,84.7811,84.1005,84.7811,129900.0
2015-03-11 09:40:00,87.2,88.09,87.19,87.61,116500.0,84.7811,85.6464,84.7714,85.1797,116500.0
2015-03-11 09:50:00,87.56,87.61,87.14,87.28,48000.0,85.1311,85.1797,84.7227,84.8589,48000.0
2015-03-11 10:00:00,87.33,87.94,87.26,87.7,47800.0,84.9075,85.5006,84.8394,85.2672,47800.0
2015-03-11 10:10:00,87.73,88.0,87.52,87.71,43500.0,85.2964,85.5589,85.0922,85.2769,43500.0
2015-03-11 10:20:00,87.65,88.01,87.56,87.8,35900.0,85.2186,85.5686,85.1311,85.3644,35900.0
2015-03-11 10:30:00,87.82,87.82,87.25,87.35,32000.0,85.3839,85.3839,84.8297,84.9269,32000.0
2015-03-11 10:40:00,87.33,87.35,87.04,87.08,51200.0,84.9075,84.9269,84.6255,84.6644,51200.0
2015-03-11 10:50:00,87.06,87.5,86.93,87.48,36600.0,84.645,85.0728,84.5186,85.0533,36600.0
2015-03-11 11:00:00,87.5,87.8,87.5,87.75,34400.0,85.0728,85.3644,85.0728,85.3158,34400.0
2015-03-11 11:10:00,87.76,87.9,87.7,87.78,34100.0,85.3255,85.4617,85.2672,85.345,34100.0
2015-03-11 11:20:00,87.77,88.2,87.76,88.2,53700.0,85.3353,85.7533,85.3255,85.7533,53700.0
2015-03-11 11:30:00,88.19,88.19,87.94,87.97,24000.0,85.7436,85.7436,85.5006,85.5297,24000.0
2015-03-11 11:40:00,87.99,88.21,87.96,88.09,30000.0,85.5492,85.7631,85.52,85.6464,30000.0
2015-03-11 11:50:00,88.06,88.09,87.96,88.05,34700.0,85.6172,85.6464,85.52,85.6075,34700.0
2015-03-11 12:00:00,88.07,88.1,87.93,87.97,41100.0,85.6269,85.6561,85.4908,85.5297,41100.0
2015-03-11 12:10:00,88.0,88.2,87.93,88.2,20900.0,85.5589,85.7533,85.4908,85.7533,20900.0
2015-03-11 12:20:00,88.16,88.17,87.95,88.01,27100.0,85.7144,85.7242,85.5103,85.5686,27100.0
2015-03-11 12:30:00,88.02,88.02,87.76,87.94,15800.0,85.5783,85.5783,85.3255,85.5006,15800.0
2015-03-11 12:40:00,87.88,87.9,87.57,87.63,31000.0,85.4422,85.4617,85.1408,85.1991,31000.0
2015-03-11 12:50:00,87.66,87.82,87.63,87.66,11300.0,85.2283,85.3839,85.1991,85.2283,11300.0
2015-03-11 13:00:00,87.67,87.81,87.67,87.8,10300.0,85.238,85.3742,85.238,85.3644,10300.0
2015-03-11 13:10:00,87.8,87.84,87.58,87.58,13200.0,85.3644,85.4033,85.1505,85.1505,13200.0
2015-03-11 13:20:00,87.63,87.63,87.47,87.53,18700.0,85.1991,85.1991,85.0436,85.1019,18700.0
2015-03-11 13:30:00,87.58,87.6,87.38,87.39,15800.0,85.1505,85.17,84.9561,84.9658,15800.0
2015-03-11 13:40:00,87.39,87.43,87.22,87.27,15600.0,84.9658,85.0047,84.8005,84.8491,15600.0
2015-03-11 13:50:00,87.22,87.58,87.2,87.53,14600.0,84.8005,85.1505,84.7811,85.1019,14600.0
2015-03-11 14:00:00,87.5,87.66,87.45,87.66,11300.0,85.0728,85.2283,85.0241,85.2283,11300.0
2015-03-11 14:10:00,87.63,87.83,87.47,87.75,13600.0,85.1991,85.3936,85.0436,85.3158,13600.0
2015-03-11 14:20:00,87.75,87.78,87.52,87.52,12700.0,85.3158,85.345,85.0922,85.0922,12700.0
2015-03-11 14:30:00,87.52,87.72,87.5,87.69,17100.0,85.0922,85.2867,85.0728,85.2575,17100.0
2015-03-11 14:40:00,87.67,87.76,87.5,87.72,17300.0,85.238,85.3255,85.0728,85.2867,17300.0
2015-03-11 14:50:00,87.68,87.75,87.64,87.75,17700.0,85.2478,85.3158,85.2089,85.3158,17700.0
2015-03-11 15:00:00,87.71,87.76,87.64,87.64,16000.0,85.2769,85.3255,85.2089,85.2089,16000.0
2015-03-11 15:10:00,87.62,87.69,87.53,87.68,21500.0,85.1894,85.2575,85.1019,85.2478,21500.0
2015-03-11 15:20:00,87.69,87.72,87.54,87.59,30800.0,85.2575,85.2867,85.1116,85.1603,30800.0
2015-03-11 15:30:00,87.57,87.62,87.48,87.6,51000.0,85.1408,85.1894,85.0533,85.17,51000.0
2015-03-11 15:40:00,87.61,87.76,87.49,87.66,59200.0,85.1797,85.3255,85.063,85.2283,59200.0
2015-03-11 15:50:00,87.64,87.82,87.59,87.6,110400.0,85.2089,85.3839,85.1603,85.17,110400.0
2015-03-12 09:30:00,87.87,88.49,87.77,88.29,40900.0,85.4325,86.0353,85.3353,85.8408,40900.0
2015-03-12 09:40:00,88.3,88.62,88.23,88.57,27400.0,85.8506,86.1617,85.7825,86.1131,27400.0
2015-03-12 09:50:00,88.64,88.83,88.51,88.51,27000.0,86.1811,86.3659,86.0547,86.0547,27000.0
2015-03-12 10:00:00,88.52,88.55,88.17,88.18,47500.0,86.0645,86.0936,85.7242,85.7339,47500.0
2015-03-12 10:10:00,88.15,88.33,88.04,88.29,48500.0,85.7047,85.8797,85.5978,85.8408,48500.0
2015-03-12 10:20:00,88.31,88.57,88.31,88.34,38700.0,85.8603,86.1131,85.8603,85.8895,38700.0
2015-03-12 10:30:00,88.29,88.4,88.11,88.13,59600.0,85.8408,85.9478,85.6658,85.6853,59600.0
2015-03-12 10:40:00,88.17,88.23,87.85,87.91,27200.0,85.7242,85.7825,85.413,85.4714,27200.0
2015-03-12 10:50:00,87.93,88.15,87.93,88.11,11600.0,85.4908,85.7047,85.4908,85.6658,11600.0
2015-03-12 11:00:00,88.08,88.21,87.99,88.14,46000.0,85.6367,85.7631,85.5492,85.695,46000.0
2015-03-12 11:10:00,88.14,88.33,88.09,88.25,31500.0,85.695,85.8797,85.6464,85.802,31500.0
2015-03-12 11:20:00,88.27,88.57,88.25,88.48,41300.0,85.8214,86.1131,85.802,86.0256,41300.0
2015-03-12 11:30:00,88.46,88.56,88.41,88.45,16000.0,86.0061,86.1034,85.9575,85.9964,16000.0
2015-03-12 11:40:00,88.45,88.5,88.35,88.4,11500.0,85.9964,86.045,85.8992,85.9478,11500.0
2015-03-12 11:50:00,88.42,88.81,88.41,88.67,38100.0,85.9672,86.3464,85.9575,86.2103,38100.0
2015-03-12 12:00:00,88.68,88.89,88.67,88.89,21900.0,86.22,86.4242,86.2103,86.4242,21900.0
2015-03-12 12:10:00,88.9,89.0,88.86,88.89,38300.0,86.4339,86.5311,86.395,86.4242,38300.0
2015-03-12 12:20:00,88.91,89.0,88.85,88.99,20500.0,86.4436,86.5311,86.3853,86.5214,20500.0
2015-03-12 12:30:00,88.99,89.07,88.91,88.96,43000.0,86.5214,86.5992,86.4436,86.4923,43000.0
2015-03-12 12:40:00,88.95,88.95,88.71,88.77,12000.0,86.4825,86.4825,86.2492,86.3075,12000.0
2015-03-12 12:50:00,88.79,88.9,88.73,88.84,7600.0,86.327,86.4339,86.2686,86.3756,7600.0
2015-03-12 13:00:00,88.84,88.84,88.61,88.66,29400.0,86.3756,86.3756,86.152,86.2006,29400.0
2015-03-12 13:10:00,88.64,88.66,88.42,88.45,23000.0,86.1811,86.2006,85.9672,85.9964,23000.0
2015-03-12 13:20:00,88.48,88.49,88.24,88.33,31700.0,86.0256,86.0353,85.7922,85.8797,31700.0
2015-03-12 13:30:00,88.33,88.41,88.26,88.29,13400.0,85.8797,85.9575,85.8117,85.8408,13400.0
2015-03-12 13:40:00,88.3,88.37,88.26,88.31,18200.0,85.8506,85.9186,85.8117,85.8603,18200.0
2015-03-12 13:50:00,88.31,88.39,88.24,88.24,10100.0,85.8603,85.9381,85.7922,85.7922,10100.0
2015-03-12 14:00:00,88.26,88.26,88.07,88.13,33100.0,85.8117,85.8117,85.6269,85.6853,33100.0
2015-03-12 14:10:00,88.13,88.14,88.04,88.05,9700.0,85.6853,85.695,85.5978,85.6075,9700.0
2015-03-12 14:20:00,88.05,88.08,88.0,88.04,13500.0,85.6075,85.6367,85.5589,85.5978,13500.0
2015-03-12 14:30:00,88.05,88.15,88.0,88.12,13700.0,85.6075,85.7047,85.5589,85.6756,13700.0
2015-03-12 14:40:00,88.1,88.18,88.0,88.06,10600.0,85.6561,85.7339,85.5589,85.6172,10600.0
2015-03-12 14:50:00,88.05,88.24,88.0,88.2,18700.0,85.6075,85.7922,85.5589,85.7533,18700.0
2015-03-12 15:00:00,88.2,88.3,88.18,88.23,18600.0,85.7533,85.8506,85.7339,85.7825,18600.0
2015-03-12 15:10:00,88.25,88.36,88.22,88.26,18700.0,85.802,85.9089,85.7728,85.8117,18700.0
2015-03-12 15:20:00,88.24,88.33,88.24,88.3,21000.0,85.7922,85.8797,85.7922,85.8506,21000.0
2015-03-12 15:30:00,88.32,88.35,88.16,88.25,33300.0,85.87,85.8992,85.7144,85.802,33300.0
2015-03-12 15:40:00,88.26,88.29,88.15,88.21,63800.0,85.8117,85.8408,85.7047,85.7631,63800.0
2015-03-12 15:50:00,88.23,88.3,88.16,88.21,78600.0,85.7825,85.8506,85.7144,85.7631,78600.0
2015-03-13 09:30:00,87.49,87.82,87.0,87.37,49300.0,85.063,85.3839,84.5866,84.9464,49300.0
2015-03-13 09:40:00,87.29,87.58,87.14,87.26,25200.0,84.8686,85.1505,84.7227,84.8394,25200.0
2015-03-13 09:50:00,87.32,87.39,86.88,87.02,27000.0,84.8977,84.9658,84.47,84.6061,27000.0
2015-03-13 10:00:00,87.04,87.13,86.47,86.52,54400.0,84.6255,84.713,84.0713,84.1199,54400.0
2015-03-13 10:10:00,86.54,86.62,86.5,86.56,33500.0,84.1394,84.2172,84.1005,84.1588,33500.0
2015-03-13 10:20:00,86.57,86.62,86.44,86.56,46000.0,84.1686,84.2172,84.0422,84.1588,46000.0
2015-03-13 10:30:00,86.56,86.78,86.5,86.77,27200.0,84.1588,84.3727,84.1005,84.363,27200.0
2015-03-13 10:40:00,86.81,86.81,86.3,86.32,37400.0,84.4019,84.4019,83.906,83.9255,37400.0
2015-03-13 10:50:00,86.35,86.39,86.18,86.25,33200.0,83.9547,83.9935,83.7894,83.8574,33200.0
2015-03-13 11:00:00,86.21,86.38,86.14,86.33,25900.0,83.8185,83.9838,83.7505,83.9352,25900.0
2015-03-13 11:10:00,86.29,86.38,86.23,86.27,23700.0,83.8963,83.9838,83.838,83.8769,23700.0
2015-03-13 11:20:00,86.29,86.36,86.1,86.19,34700.0,83.8963,83.9644,83.7116,83.7991,34700.0
2015-03-13 11:30:00,86.2,86.37,86.14,86.32,34700.0,83.8088,83.9741,83.7505,83.9255,34700.0
2015-03-13 11:40:00,86.33,86.45,86.26,86.41,147700.0,83.9352,84.0519,83.8672,84.013,147700.0
2015-03-13 11:50:00,86.4,86.8,86.4,86.79,37800.0,84.0033,84.3922,84.0033,84.3825,37800.0
2015-03-13 12:00:00,86.8,86.85,86.52,86.62,20800.0,84.3922,84.4408,84.1199,84.2172,20800.0
2015-03-13 12:10:00,86.62,86.78,86.62,86.72,22800.0,84.2172,84.3727,84.2172,84.3144,22800.0
2015-03-13 12:20:00,86.71,87.0,86.71,86.94,24800.0,84.3047,84.5866,84.3047,84.5283,24800.0
2015-03-13 12:30:00,86.92,87.42,86.91,87.38,34400.0,84.5088,84.995,84.4991,84.9561,34400.0
2015-03-13 12:40:00,87.36,87.71,87.34,87.71,39200.0,84.9366,85.2769,84.9172,85.2769,39200.0
2015-03-13 12:50:00,87.66,87.87,87.53,87.81,33600.0,85.2283,85.4325,85.1019,85.3742,33600.0
2015-03-13 13:00:00,87.78,87.79,87.46,87.68,26700.0,85.345,85.3547,85.0339,85.2478,26700.0
2015-03-13 13:10:00,87.64,87.8,87.63,87.78,25600.0,85.2089,85.3644,85.1991,85.345,25600.0
2015-03-13 13:20:00,87.78,87.78,87.3,87.3,37300.0,85.345,85.345,84.8783,84.8783,37300.0
2015-03-13 13:30:00,87.34,87.64,87.32,87.58,28300.0,84.9172,85.2089,84.8977,85.1505,28300.0
2015-03-13 13:40:00,87.56,87.83,87.5,87.78,38200.0,85.1311,85.3936,85.0728,85.345,38200.0
2015-03-13 13:50:00,87.77,87.94,87.76,87.82,30400.0,85.3353,85.5006,85.3255,85.3839,30400.0
2015-03-13 14:00:00,87.84,87.88,87.43,87.43,53200.0,85.4033,85.4422,85.0047,85.0047,53200.0
2015-03-13 14:10:00,87.43,87.44,87.29,87.32,21900.0,85.0047,85.0144,84.8686,84.8977,21900.0
2015-03-13 14:20:00,87.3,87.39,87.17,87.27,23000.0,84.8783,84.9658,84.7519,84.8491,23000.0
2015-03-13 14:30:00,87.28,87.32,87.11,87.11,29500.0,84.8589,84.8977,84.6936,84.6936,29500.0
2015-03-13 14:40:00,87.11,87.24,87.03,87.14,22000.0,84.6936,84.82,84.6158,84.7227,22000.0
2015-03-13 14:50:00,87.12,87.3,87.05,87.23,28300.0,84.7033,84.8783,84.6352,84.8102,28300.0
2015-03-13 15:00:00,87.22,87.48,87.17,87.47,36600.0,84.8005,85.0533,84.7519,85.0436,36600.0
2015-03-13 15:10:00,87.47,87.68,87.46,87.5,30800.0,85.0436,85.2478,85.0339,85.0728,30800.0
2015-03-13 15:20:00,87.48,87.54,87.29,87.51,25100.0,85.0533,85.1116,84.8686,85.0825,25100.0
2015-03-13 15:30:00,87.51,87.55,87.39,87.53,28200.0,85.0825,85.1214,84.9658,85.1019,28200.0
2015-03-13 15:40:00,87.5,87.71,87.49,87.67,65600.0,85.0728,85.2769,85.063,85.238,65600.0
2015-03-13 15:50:00,87.69,87.97,87.68,87.83,152900.0,85.2575,85.5297,85.2478,85.3936,152900.0
2015-03-16 09:30:00,88.24,88.62,87.87,87.9,28800.0,85.7922,86.1617,85.4325,85.4617,28800.0
2015-03-16 09:40:00,87.93,88.41,87.84,88.15,29500.0,85.4908,85.9575,85.4033,85.7047,29500.0
2015-03-16 09:50:00,88.11,88.72,88.03,88.49,19200.0,85.6658,86.2589,85.5881,86.0353,19200.0
2015-03-16 10:00:00,88.52,88.55,88.31,88.35,27500.0,86.0645,86.0936,85.8603,85.8992,27500.0
2015-03-16 10:10:00,88.37,88.38,88.13,88.24,35900.0,85.9186,85.9283,85.6853,85.7922,35900.0
2015-03-16 10:20:00,88.22,88.26,87.87,87.87,49900.0,85.7728,85.8117,85.4325,85.4325,49900.0
2015-03-16 10:30:00,87.92,88.06,87.83,87.93,32300.0,85.4811,85.6172,85.3936,85.4908,32300.0
2015-03-16 10:40:00,87.93,88.14,87.88,88.11,24000.0,85.4908,85.695,85.4422,85.6658,24000.0
2015-03-16 10:50:00,88.11,88.19,87.89,87.91,93600.0,85.6658,85.7436,85.4519,85.4714,93600.0
2015-03-16 11:00:00,87.91,87.98,87.85,87.91,35900.0,85.4714,85.5394,85.413,85.4714,35900.0
2015-03-16 11:10:00,87.91,87.94,87.77,87.81,40800.0,85.4714,85.5006,85.3353,85.3742,40800.0
2015-03-16 11:20:00,87.8,87.86,87.58,87.61,32900.0,85.3644,85.4228,85.1505,85.1797,32900.0
2015-03-16 11:30:00,87.59,87.76,87.54,87.55,22300.0,85.1603,85.3255,85.1116,85.1214,22300.0
2015-03-16 11:40:00,87.54,87.6,87.43,87.45,31400.0,85.1116,85.17,85.0047,85.0241,31400.0
2015-03-16 11:50:00,87.44,87.55,87.38,87.39,32100.0,85.0144,85.1214,84.9561,84.9658,32100.0
2015-03-16 12:00:00,87.39,87.43,87.31,87.39,29800.0,84.9658,85.0047,84.888,84.9658,29800.0
2015-03-16 12:10:00,87.4,87.44,87.28,87.37,24300.0,84.9755,85.0144,84.8589,84.9464,24300.0
2015-03-16 12:20:00,87.34,87.37,87.07,87.09,30600.0,84.9172,84.9464,84.6547,84.6741,30600.0
2015-03-16 12:30:00,87.07,87.22,87.0,87.18,30200.0,84.6547,84.8005,84.5866,84.7616,30200.0
2015-03-16 12:40:00,87.18,87.29,87.16,87.16,17100.0,84.7616,84.8686,84.7422,84.7422,17100.0
2015-03-16 12:50:00,87.15,87.47,87.15,87.45,27700.0,84.7325,85.0436,84.7325,85.0241,27700.0
2015-03-16 13:00:00,87.45,87.45,87.15,87.21,26900.0,85.0241,85.0241,84.7325,84.7908,26900.0
2015-03-16 13:10:00,87.2,87.44,87.16,87.38,17800.0,84.7811,85.0144,84.7422,84.9561,17800.0
2015-03-16 13:20:00,87.44,87.62,87.42,87.62,25900.0,85.0144,85.1894,84.995,85.1894,25900.0
2015-03-16 13:30:00,87.59,87.59,87.35,87.45,26600.0,85.1603,85.1603,84.9269,85.0241,26600.0
2015-03-16 13:40:00,87.47,87.52,87.34,87.34,36700.0,85.0436,85.0922,84.9172,84.9172,36700.0
2015-03-16 13:50:00,87.35,87.38,87.07,87.13,44900.0,84.9269,84.9561,84.6547,84.713,44900.0
2015-03-16 14:00:00,87.12,87.34,87.07,87.33,28400.0,84.7033,84.9172,84.6547,84.9075,28400.0
2015-03-16 14:10:00,87.34,87.35,87.25,87.31,30500.0,84.9172,84.9269,84.8297,84.888,30500.0
2015-03-16 14:20:00,87.31,87.33,87.19,87.25,29000.0,84.888,84.9075,84.7714,84.8297,29000.0
2015-03-16 14:30:00,87.27,87.34,87.2,87.3,24800.0,84.8491,84.9172,84.7811,84.8783,24800.0
2015-03-16 14:40:00,87.31,87.5,87.31,87.45,33500.0,84.888,85.0728,84.888,85.0241,33500.0
2015-03-16 14:50:00,87.42,87.56,87.42,87.53,16600.0,84.995,85.1311,84.995,85.1019,16600.0
2015-03-16 15:00:00,87.55,87.68,87.54,87.59,26500.0,85.1214,85.2478,85.1116,85.1603,26500.0
2015-03-16 15:10:00,87.6,87.6,87.48,87.55,32600.0,85.17,85.17,85.0533,85.1214,32600.0
2015-03-16 15:20:00,87.55,87.65,87.46,87.65,28000.0,85.1214,85.2186,85.0339,85.2186,28000.0
2015-03-16 15:30:00,87.67,87.71,87.48,87.58,35500.0,85.238,85.2769,85.0533,85.1505,35500.0
2015-03-16 15:40:00,87.59,87.77,87.57,87.67,44100.0,85.1603,85.3353,85.1408,85.238,44100.0
2015-03-16 15:50:00,87.69,87.81,87.66,87.77,80700.0,85.2575,85.3742,85.2283,85.3353,80700.0
2015-03-17 09:30:00,87.76,88.46,87.37,88.45,124600.0,85.3255,86.0061,84.9464,85.9964,124600.0
2015-03-17 09:40:00,88.46,88.77,88.21,88.51,254800.0,86.0061,86.3075,85.7631,86.0547,254800.0
2015-03-17 09:50:00,88.53,88.76,88.44,88.7,27000.0,86.0742,86.2978,85.9867,86.2395,27000.0
2015-03-17 10:00:00,88.67,88.69,88.1,88.12,34600.0,86.2103,86.2297,85.6561,85.6756,34600.0
2015-03-17 10:10:00,88.12,88.21,87.85,87.89,42300.0,85.6756,85.7631,85.413,85.4519,42300.0
2015-03-17 10:20:00,87.94,87.95,87.61,87.66,27500.0,85.5006,85.5103,85.1797,85.2283,27500.0
2015-03-17 10:30:00,87.7,87.73,87.21,87.6,31200.0,85.2672,85.2964,84.7908,85.17,31200.0
2015-03-17 10:40:00,87.61,87.77,87.58,87.7,24400.0,85.1797,85.3353,85.1505,85.2672,24400.0
2015-03-17 10:50:00,87.69,87.79,87.56,87.57,52300.0,85.2575,85.3547,85.1311,85.1408,52300.0
2015-03-17 11:00:00,87.57,87.65,87.39,87.65,22400.0,85.1408,85.2186,84.9658,85.2186,22400.0
2015-03-17 11:10:00,87.63,87.66,87.51,87.54,30700.0,85.1991,85.2283,85.0825,85.1116,30700.0
2015-03-17 11:20:00,87.51,87.73,87.51,87.65,23100.0,85.0825,85.2964,85.0825,85.2186,23100.0
2015-03-17 11:30:00,87.65,87.7,87.5,87.5,17900.0,85.2186,85.2672,85.0728,85.0728,17900.0
2015-03-17 11:40:00,87.5,87.58,87.33,87.35,23200.0,85.0728,85.1505,84.9075,84.9269,23200.0
2015-03-17 11:50:00,87.33,87.48,87.26,87.39,19500.0,84.9075,85.0533,84.8394,84.9658,19500.0
2015-03-17 12:00:00,87.4,87.4,87.22,87.34,19000.0,84.9755,84.9755,84.8005,84.9172,19000.0
2015-03-17 12:10:00,87.34,87.4,87.2,87.3,30900.0,84.9172,84.9755,84.7811,84.8783,30900.0
2015-03-17 12:20:00,87.28,87.59,87.28,87.52,14300.0,84.8589,85.1603,84.8589,85.0922,14300.0
2015-03-17 12:30:00,87.51,87.64,87.4,87.64,7600.0,85.0825,85.2089,84.9755,85.2089,7600.0
2015-03-17 12:40:00,87.63,87.74,87.63,87.65,12100.0,85.1991,85.3061,85.1991,85.2186,12100.0
2015-03-17 12:50:00,87.67,87.75,87.63,87.69,9700.0,85.238,85.3158,85.1991,85.2575,9700.0
2015-03-17 13:00:00,87.7,87.73,87.62,87.67,8800.0,85.2672,85.2964,85.1894,85.238,8800.0
2015-03-17 13:10:00,87.67,87.76,87.61,87.65,10200.0,85.238,85.3255,85.1797,85.2186,10200.0
2015-03-17 13:20:00,87.62,87.7,87.54,87.62,7400.0,85.1894,85.2672,85.1116,85.1894,7400.0
2015-03-17 13:30:00,87.57,87.69,87.48,87.61,14500.0,85.1408,85.2575,85.0533,85.1797,14500.0
2015-03-17 13:40:00,87.59,87.65,87.58,87.6,11100.0,85.1603,85.2186,85.1505,85.17,11100.0
2015-03-17 13:50:00,87.6,87.74,87.57,87.7,19100.0,85.17,85.3061,85.1408,85.2672,19100.0
2015-03-17 14:00:00,87.66,87.71,87.5,87.5,18300.0,85.2283,85.2769,85.0728,85.0728,18300.0
2015-03-17 14:10:00,87.5,87.61,87.45,87.57,11500.0,85.0728,85.1797,85.0241,85.1408,11500.0
2015-03-17 14:20:00,87.57,87.61,87.43,87.44,12900.0,85.1408,85.1797,85.0047,85.0144,12900.0
2015-03-17 14:30:00,87.44,87.59,87.44,87.55,16800.0,85.0144,85.1603,85.0144,85.1214,16800.0
2015-03-17 14:40:00,87.54,87.55,87.44,87.49,14300.0,85.1116,85.1214,85.0144,85.063,14300.0
2015-03-17 14:50:00,87.47,87.64,87.39,87.64,29400.0,85.0436,85.2089,84.9658,85.2089,29400.0
2015-03-17 15:00:00,87.65,87.71,87.6,87.7,28600.0,85.2186,85.2769,85.17,85.2672,28600.0
2015-03-17 15:10:00,87.69,87.73,87.6,87.69,26400.0,85.2575,85.2964,85.17,85.2575,26400.0
2015-03-17 15:20:00,87.68,87.74,87.55,87.55,44300.0,85.2478,85.3061,85.1214,85.1214,44300.0
2015-03-17 15:30:00,87.55,87.73,87.53,87.64,47500.0,85.1214,85.2964,85.1019,85.2089,47500.0
2015-03-17 15:40:00,87.62,87.69,87.49,87.61,51100.0,85.1894,85.2575,85.063,85.1797,51100.0
2015-03-17 15:50:00,87.61,87.65,87.32,87.35,153900.0,85.1797,85.2186,84.8977,84.9269,153900.0
2015-03-18 09:30:00,86.82,87.42,86.57,86.87,59600.0,84.4116,84.995,84.1686,84.4602,59600.0
2015-03-18 09:40:00,86.88,86.98,86.55,86.88,20500.0,84.47,84.5672,84.1491,84.47,20500.0
2015-03-18 09:50:00,86.93,87.03,86.79,86.81,29500.0,84.5186,84.6158,84.3825,84.4019,29500.0
2015-03-18 10:00:00,86.87,87.0,86.73,86.81,47000.0,84.4602,84.5866,84.3241,84.4019,47000.0
2015-03-18 10:10:00,86.83,86.92,86.77,86.81,35400.0,84.4213,84.5088,84.363,84.4019,35400.0
2015-03-18 10:20:00,86.81,87.08,86.81,87.04,35800.0,84.4019,84.6644,84.4019,84.6255,35800.0
2015-03-18 10:30:00,87.07,87.15,86.77,86.83,29500.0,84.6547,84.7325,84.363,84.4213,29500.0
2015-03-18 10:40:00,86.82,86.98,86.77,86.92,66100.0,84.4116,84.5672,84.363,84.5088,66100.0
2015-03-18 10:50:00,86.92,87.29,86.84,87.27,104100.0,84.5088,84.8686,84.4311,84.8491,104100.0
2015-03-18 11:00:00,87.3,87.36,87.07,87.09,59500.0,84.8783,84.9366,84.6547,84.6741,59500.0
2015-03-18 11:10:00,87.08,87.27,87.04,87.15,60200.0,84.6644,84.8491,84.6255,84.7325,60200.0
2015-03-18 11:20:00,87.11,87.17,86.74,86.76,32400.0,84.6936,84.7519,84.3338,84.3533,32400.0
2015-03-18 11:30:00,86.76,87.0,86.65,87.0,24900.0,84.3533,84.5866,84.2463,84.5866,24900.0
2015-03-18 11:40:00,87.02,87.2,86.99,87.03,30100.0,84.6061,84.7811,84.5769,84.6158,30100.0
2015-03-18 11:50:00,87.02,87.11,86.73,86.98,41500.0,84.6061,84.6936,84.3241,84.5672,41500.0
2015-03-18 12:00:00,86.96,86.96,86.66,86.73,27500.0,84.5477,84.5477,84.2561,84.3241,27500.0
2015-03-18 12:10:00,86.73,86.8,86.64,86.8,16000.0,84.3241,84.3922,84.2366,84.3922,16000.0
2015-03-18 12:20:00,86.8,86.82,86.6,86.62,43700.0,84.3922,84.4116,84.1977,84.2172,43700.0
2015-03-18 12:30:00,86.65,86.81,86.52,86.71,93500.0,84.2463,84.4019,84.1199,84.3047,93500.0
2015-03-18 12:40:00,86.73,86.79,86.5,86.5,50300.0,84.3241,84.3825,84.1005,84.1005,50300.0
2015-03-18 12:50:00,86.51,86.56,86.45,86.5,24300.0,84.1102,84.1588,84.0519,84.1005,24300.0
2015-03-18 13:00:00,86.51,86.74,86.33,86.51,56600.0,84.1102,84.3338,83.9352,84.1102,56600.0
2015-03-18 13:10:00,86.48,86.53,86.0,86.14,123000.0,84.0811,84.1297,83.6144,83.7505,123000.0
2015-03-18 13:20:00,86.16,86.26,86.01,86.15,65000.0,83.7699,83.8672,83.6241,83.7602,65000.0
2015-03-18 13:30:00,86.15,86.27,86.07,86.18,96500.0,83.7602,83.8769,83.6824,83.7894,96500.0
2015-03-18 13:40:00,86.17,86.48,86.16,86.48,18900.0,83.7797,84.0811,83.7699,84.0811,18900.0
2015-03-18 13:50:00,86.53,86.92,86.41,86.89,58500.0,84.1297,84.5088,84.013,84.4797,58500.0
2015-03-18 14:00:00,86.94,87.87,86.93,87.45,117100.0,84.5283,85.4325,84.5186,85.0241,117100.0
2015-03-18 14:10:00,87.46,87.58,87.26,87.51,203300.0,85.0339,85.1505,84.8394,85.0825,203300.0
2015-03-18 14:20:00,87.51,87.65,87.34,87.65,182300.0,85.0825,85.2186,84.9172,85.2186,182300.0
2015-03-18 14:30:00,87.68,88.13,87.47,88.01,284400.0,85.2478,85.6853,85.0436,85.5686,284400.0
2015-03-18 14:40:00,88.01,88.62,87.9,88.46,118100.0,85.5686,86.1617,85.4617,86.0061,118100.0
2015-03-18 14:50:00,88.43,88.78,88.28,88.73,45400.0,85.977,86.3172,85.8311,86.2686,45400.0
2015-03-18 15:00:00,88.74,89.26,88.65,89.22,47000.0,86.2784,86.7839,86.1909,86.745,47000.0
2015-03-18 15:10:00,89.21,89.75,89.2,89.69,62100.0,86.7353,87.2603,86.7256,87.202,62100.0
2015-03-18 15:20:00,89.67,89.8,89.49,89.49,51500.0,87.1826,87.309,87.0076,87.0076,51500.0
2015-03-18 15:30:00,89.48,89.57,89.38,89.47,59800.0,86.9978,87.0853,86.9006,86.9881,59800.0
2015-03-18 15:40:00,89.46,89.49,89.16,89.17,103800.0,86.9784,87.0076,86.6867,86.6964,103800.0
2015-03-18 15:50:00,89.11,89.18,88.86,88.91,276600.0,86.6381,86.7062,86.395,86.4436,276600.0
2015-03-19 09:30:00,88.85,88.85,88.01,88.55,53100.0,86.3853,86.3853,85.5686,86.0936,53100.0
2015-03-19 09:40:00,88.51,88.51,88.19,88.37,22600.0,86.0547,86.0547,85.7436,85.9186,22600.0
2015-03-19 09:50:00,88.33,88.4,88.01,88.31,43600.0,85.8797,85.9478,85.5686,85.8603,43600.0
2015-03-19 10:00:00,88.41,88.41,88.0,88.15,28700.0,85.9575,85.9575,85.5589,85.7047,28700.0
2015-03-19 10:10:00,88.15,88.26,87.94,88.07,76000.0,85.7047,85.8117,85.5006,85.6269,76000.0
2015-03-19 10:20:00,88.01,88.19,87.9,88.04,46000.0,85.5686,85.7436,85.4617,85.5978,46000.0
2015-03-19 10:30:00,88.01,88.08,87.91,88.0,25300.0,85.5686,85.6367,85.4714,85.5589,25300.0
2015-03-19 10:40:00,88.0,88.05,87.76,87.83,22400.0,85.5589,85.6075,85.3255,85.3936,22400.0
2015-03-19 10:50:00,87.8,87.98,87.75,87.87,40700.0,85.3644,85.5394,85.3158,85.4325,40700.0
2015-03-19 11:00:00,87.88,88.12,87.87,87.96,25100.0,85.4422,85.6756,85.4325,85.52,25100.0
2015-03-19 11:10:00,87.99,88.36,87.96,88.3,19800.0,85.5492,85.9089,85.52,85.8506,19800.0
2015-03-19 11:20:00,88.29,88.33,88.04,88.04,13800.0,85.8408,85.8797,85.5978,85.5978,13800.0
2015-03-19 11:30:00,88.04,88.04,87.81,87.83,21200.0,85.5978,85.5978,85.3742,85.3936,21200.0
2015-03-19 11:40:00,87.87,87.89,87.78,87.81,60100.0,85.4325,85.4519,85.345,85.3742,60100.0
2015-03-19 11:50:00,87.79,87.93,87.65,87.85,18700.0,85.3547,85.4908,85.2186,85.413,18700.0
2015-03-19 12:00:00,87.88,88.04,87.77,88.02,21700.0,85.4422,85.5978,85.3353,85.5783,21700.0
2015-03-19 12:10:00,88.03,88.11,87.97,88.03,28900.0,85.5881,85.6658,85.5297,85.5881,28900.0
2015-03-19 12:20:00,88.07,88.2,87.98,88.17,74900.0,85.6269,85.7533,85.5394,85.7242,74900.0
2015-03-19 12:30:00,88.18,88.22,88.04,88.11,30800.0,85.7339,85.7728,85.5978,85.6658,30800.0
2015-03-19 12:40:00,88.1,88.31,88.1,88.19,13300.0,85.6561,85.8603,85.6561,85.7436,13300.0
2015-03-19 12:50:00,88.19,88.24,88.03,88.24,10500.0,85.7436,85.7922,85.5881,85.7922,10500.0
2015-03-19 13:00:00,88.22,88.41,88.17,88.37,10500.0,85.7728,85.9575,85.7242,85.9186,10500.0
2015-03-19 13:10:00,88.39,88.7,88.39,88.65,11500.0,85.9381,86.2395,85.9381,86.1909,11500.0
2015-03-19 13:20:00,88.7,88.79,88.59,88.69,12600.0,86.2395,86.327,86.1325,86.2297,12600.0
2015-03-19 13:30:00,88.68,88.75,88.59,88.6,17000.0,86.22,86.2881,86.1325,86.1422,17000.0
2015-03-19 13:40:00,88.61,88.65,88.54,88.59,12400.0,86.152,86.1909,86.0839,86.1325,12400.0
2015-03-19 13:50:00,88.57,88.61,88.41,88.49,16800.0,86.1131,86.152,85.9575,86.0353,16800.0
2015-03-19 14:00:00,88.51,88.64,88.35,88.62,20000.0,86.0547,86.1811,85.8992,86.1617,20000.0
2015-03-19 14:10:00,88.66,88.72,88.48,88.52,15500.0,86.2006,86.2589,86.0256,86.0645,15500.0
2015-03-19 14:20:00,88.49,88.5,88.38,88.41,19900.0,86.0353,86.045,85.9283,85.9575,19900.0
2015-03-19 14:30:00,88.43,88.44,88.26,88.29,20800.0,85.977,85.9867,85.8117,85.8408,20800.0
2015-03-19 14:40:00,88.3,88.33,88.22,88.31,19300.0,85.8506,85.8797,85.7728,85.8603,19300.0
2015-03-19 14:50:00,88.3,88.54,88.3,88.54,15800.0,85.8506,86.0839,85.8506,86.0839,15800.0
2015-03-19 15:00:00,88.56,88.68,88.51,88.53,17100.0,86.1034,86.22,86.0547,86.0742,17100.0
2015-03-19 15:10:00,88.52,88.66,88.49,88.53,17900.0,86.0645,86.2006,86.0353,86.0742,17900.0
2015-03-19 15:20:00,88.51,88.51,88.36,88.5,17200.0,86.0547,86.0547,85.9089,86.045,17200.0
2015-03-19 15:30:00,88.46,88.55,88.42,88.47,19800.0,86.0061,86.0936,85.9672,86.0158,19800.0
2015-03-19 15:40:00,88.45,88.46,88.31,88.35,49200.0,85.9964,86.0061,85.8603,85.8992,49200.0
2015-03-19 15:50:00,88.33,88.53,88.32,88.49,85600.0,85.8797,86.0742,85.87,86.0353,85600.0
2015-03-20 09:30:00,89.07,89.3,88.83,88.99,119800.0,86.5992,86.8228,86.3659,86.5214,119800.0
2015-03-20 09:40:00,88.97,89.02,88.69,88.7,17800.0,86.502,86.5506,86.2297,86.2395,17800.0
2015-03-20 09:50:00,88.73,88.84,88.59,88.65,26100.0,86.2686,86.3756,86.1325,86.1909,26100.0
2015-03-20 10:00:00,88.66,88.67,88.34,88.35,32400.0,86.2006,86.2103,85.8895,85.8992,32400.0
2015-03-20 10:10:00,88.34,88.49,88.26,88.41,45600.0,85.8895,86.0353,85.8117,85.9575,45600.0
2015-03-20 10:20:00,88.37,88.39,88.19,88.31,32200.0,85.9186,85.9381,85.7436,85.8603,32200.0
2015-03-20 10:30:00,88.29,88.63,88.29,88.55,35900.0,85.8408,86.1714,85.8408,86.0936,35900.0
2015-03-20 10:40:00,88.56,88.62,88.26,88.26,30600.0,86.1034,86.1617,85.8117,85.8117,30600.0
2015-03-20 10:50:00,88.31,88.32,88.15,88.17,21600.0,85.8603,85.87,85.7047,85.7242,21600.0
2015-03-20 11:00:00,88.17,88.27,88.13,88.18,31500.0,85.7242,85.8214,85.6853,85.7339,31500.0
2015-03-20 11:10:00,88.18,88.53,88.18,88.5,44000.0,85.7339,86.0742,85.7339,86.045,44000.0
2015-03-20 11:20:00,88.49,88.55,88.42,88.48,26000.0,86.0353,86.0936,85.9672,86.0256,26000.0
2015-03-20 11:30:00,88.49,88.67,88.48,88.67,26200.0,86.0353,86.2103,86.0256,86.2103,26200.0
2015-03-20 11:40:00,88.65,88.68,88.55,88.6,22400.0,86.1909,86.22,86.0936,86.1422,22400.0
2015-03-20 11:50:00,88.6,88.63,88.5,88.57,33900.0,86.1422,86.1714,86.045,86.1131,33900.0
2015-03-20 12:00:00,88.58,88.76,88.56,88.63,68900.0,86.1228,86.2978,86.1034,86.1714,68900.0
2015-03-20 12:10:00,88.63,88.87,88.61,88.87,18100.0,86.1714,86.4048,86.152,86.4048,18100.0
2015-03-20 12:20:00,88.84,88.95,88.78,88.93,21400.0,86.3756,86.4825,86.3172,86.4631,21400.0
2015-03-20 12:30:00,88.92,89.1,88.92,89.03,19800.0,86.4534,86.6284,86.4534,86.5603,19800.0
2015-03-20 12:40:00,89.02,89.04,88.88,88.92,17400.0,86.5506,86.57,86.4145,86.4534,17400.0
2015-03-20 12:50:00,88.93,89.0,88.85,88.86,15900.0,86.4631,86.5311,86.3853,86.395,15900.0
2015-03-20 13:00:00,88.83,88.88,88.76,88.77,31500.0,86.3659,86.4145,86.2978,86.3075,31500.0
2015-03-20 13:10:00,88.75,89.04,88.74,89.04,16600.0,86.2881,86.57,86.2784,86.57,16600.0
2015-03-20 13:20:00,89.05,89.14,88.99,89.02,15400.0,86.5798,86.6673,86.5214,86.5506,15400.0
2015-03-20 13:30:00,89.01,89.21,89.0,89.02,24400.0,86.5409,86.7353,86.5311,86.5506,24400.0
2015-03-20 13:40:00,89.05,89.1,89.01,89.06,14600.0,86.5798,86.6284,86.5409,86.5895,14600.0
2015-03-20 13:50:00,89.03,89.05,88.95,88.99,7700.0,86.5603,86.5798,86.4825,86.5214,7700.0
2015-03-20 14:00:00,88.99,89.04,88.86,88.86,6700.0,86.5214,86.57,86.395,86.395,6700.0
2015-03-20 14:10:00,88.87,88.94,88.81,88.9,26600.0,86.4048,86.4728,86.3464,86.4339,26600.0
2015-03-20 14:20:00,88.91,88.91,88.74,88.86,9900.0,86.4436,86.4436,86.2784,86.395,9900.0
2015-03-20 14:30:00,88.88,88.96,88.81,88.96,17900.0,86.4145,86.4923,86.3464,86.4923,17900.0
2015-03-20 14:40:00,88.95,89.0,88.89,88.96,13500.0,86.4825,86.5311,86.4242,86.4923,13500.0
2015-03-20 14:50:00,88.94,88.96,88.84,88.9,8900.0,86.4728,86.4923,86.3756,86.4339,8900.0
2015-03-20 15:00:00,88.91,88.96,88.82,88.88,20500.0,86.4436,86.4923,86.3561,86.4145,20500.0
2015-03-20 15:10:00,88.88,88.96,88.83,88.86,22600.0,86.4145,86.4923,86.3659,86.395,22600.0
2015-03-20 15:20:00,88.86,88.9,88.75,88.75,31200.0,86.395,86.4339,86.2881,86.2881,31200.0
2015-03-20 15:30:00,88.74,88.84,88.68,88.84,33000.0,86.2784,86.3756,86.22,86.3756,33000.0
2015-03-20 15:40:00,88.86,88.97,88.74,88.92,38400.0,86.395,86.502,86.2784,86.4534,38400.0
2015-03-20 15:50:00,88.92,88.97,88.78,88.85,117700.0,86.4534,86.502,86.3172,86.3853,117700.0
2015-03-23 09:30:00,88.67,88.87,88.3,88.31,54600.0,86.2103,86.4048,85.8506,85.8603,54600.0
2015-03-23 09:40:00,88.31,88.6,88.07,88.55,61600.0,85.8603,86.1422,85.6269,86.0936,61600.0
2015-03-23 09:50:00,88.57,88.57,88.12,88.26,27200.0,86.1131,86.1131,85.6756,85.8117,27200.0
2015-03-23 10:00:00,88.33,88.58,88.25,88.58,18300.0,85.8797,86.1228,85.802,86.1228,18300.0
2015-03-23 10:10:00,88.6,88.74,88.53,88.58,15300.0,86.1422,86.2784,86.0742,86.1228,15300.0
2015-03-23 10:20:00,88.57,88.59,88.45,88.47,20700.0,86.1131,86.1325,85.9964,86.0158,20700.0
2015-03-23 10:30:00,88.49,88.68,88.49,88.61,19300.0,86.0353,86.22,86.0353,86.152,19300.0
2015-03-23 10:40:00,88.64,88.69,88.54,88.61,21000.0,86.1811,86.2297,86.0839,86.152,21000.0
2015-03-23 10:50:00,88.61,88.69,88.54,88.56,16100.0,86.152,86.2297,86.0839,86.1034,16100.0
2015-03-23 11:00:00,88.58,88.7,88.51,88.65,17400.0,86.1228,86.2395,86.0547,86.1909,17400.0
2015-03-23 11:10:00,88.64,88.67,88.55,88.63,23700.0,86.1811,86.2103,86.0936,86.1714,23700.0
2015-03-23 11:20:00,88.66,88.72,88.52,88.52,17500.0,86.2006,86.2589,86.0645,86.0645,17500.0
2015-03-23 11:30:00,88.54,88.62,88.5,88.52,16300.0,86.0839,86.1617,86.045,86.0645,16300.0
2015-03-23 11:40:00,88.51,88.57,88.45,88.45,20200.0,86.0547,86.1131,85.9964,85.9964,20200.0
2015-03-23 11:50:00,88.46,88.6,88.45,88.57,23000.0,86.0061,86.1422,85.9964,86.1131,23000.0
2015-03-23 12:00:00,88.57,88.75,88.5,88.74,16100.0,86.1131,86.2881,86.045,86.2784,16100.0
2015-03-23 12:10:00,88.76,88.85,88.74,88.78,21700.0,86.2978,86.3853,86.2784,86.3172,21700.0
2015-03-23 12:20:00,88.77,88.92,88.77,88.81,18600.0,86.3075,86.4534,86.3075,86.3464,18600.0
2015-03-23 12:30:00,88.81,88.92,88.77,88.83,21800.0,86.3464,86.4534,86.3075,86.3659,21800.0
2015-03-23 12:40:00,88.79,88.87,88.73,88.74,9900.0,86.327,86.4048,86.2686,86.2784,9900.0
2015-03-23 12:50:00,88.75,88.78,88.68,88.74,15800.0,86.2881,86.3172,86.22,86.2784,15800.0
2015-03-23 13:00:00,88.73,88.78,88.68,88.75,8900.0,86.2686,86.3172,86.22,86.2881,8900.0
2015-03-23 13:10:00,88.76,88.77,88.69,88.7,10700.0,86.2978,86.3075,86.2297,86.2395,10700.0
2015-03-23 13:20:00,88.71,88.73,88.52,88.52,19500.0,86.2492,86.2686,86.0645,86.0645,19500.0
2015-03-23 13:30:00,88.52,88.53,88.45,88.45,29400.0,86.0645,86.0742,85.9964,85.9964,29400.0
2015-03-23 13:40:00,88.46,88.55,88.44,88.48,33100.0,86.0061,86.0936,85.9867,86.0256,33100.0
2015-03-23 13:50:00,88.48,88.57,88.45,88.57,17000.0,86.0256,86.1131,85.9964,86.1131,17000.0
2015-03-23 14:00:00,88.57,88.64,88.51,88.64,15200.0,86.1131,86.1811,86.0547,86.1811,15200.0
2015-03-23 14:10:00,88.64,88.82,88.63,88.71,18100.0,86.1811,86.3561,86.1714,86.2492,18100.0
2015-03-23 14:20:00,88.71,88.8,88.59,88.76,20700.0,86.2492,86.3367,86.1325,86.2978,20700.0
2015-03-23 14:30:00,88.74,88.75,88.49,88.53,15800.0,86.2784,86.2881,86.0353,86.0742,15800.0
2015-03-23 14:40:00,88.5,88.56,88.49,88.52,36800.0,86.045,86.1034,86.0353,86.0645,36800.0
2015-03-23 14:50:00,88.51,88.57,88.48,88.53,29900.0,86.0547,86.1131,86.0256,86.0742,29900.0
2015-03-23 15:00:00,88.52,88.54,88.48,88.53,37200.0,86.0645,86.0839,86.0256,86.0742,37200.0
2015-03-23 15:10:00,88.51,88.55,88.43,88.51,34700.0,86.0547,86.0936,85.977,86.0547,34700.0
2015-03-23 15:20:00,88.5,88.6,88.48,88.52,50000.0,86.045,86.1422,86.0256,86.0645,50000.0
2015-03-23 15:30:00,88.52,88.57,88.49,88.49,41900.0,86.0645,86.1131,86.0353,86.0353,41900.0
2015-03-23 15:40:00,88.49,88.55,88.39,88.5,79400.0,86.0353,86.0936,85.9381,86.045,79400.0
2015-03-23 15:50:00,88.51,88.72,88.49,88.72,297700.0,86.0547,86.2589,86.0353,86.2589,297700.0
2015-03-24 09:30:00,88.48,88.87,88.3,88.41,58300.0,86.0256,86.4048,85.8506,85.9575,58300.0
2015-03-24 09:40:00,88.46,88.72,88.4,88.7,26100.0,86.0061,86.2589,85.9478,86.2395,26100.0
2015-03-24 09:50:00,88.76,88.94,88.63,88.81,23300.0,86.2978,86.4728,86.1714,86.3464,23300.0
2015-03-24 10:00:00,88.85,88.92,88.77,88.83,19800.0,86.3853,86.4534,86.3075,86.3659,19800.0
2015-03-24 10:10:00,88.85,88.86,88.67,88.78,22900.0,86.3853,86.395,86.2103,86.3172,22900.0
2015-03-24 10:20:00,88.75,88.78,88.63,88.75,27200.0,86.2881,86.3172,86.1714,86.2881,27200.0
2015-03-24 10:30:00,88.75,88.82,88.65,88.77,31100.0,86.2881,86.3561,86.1909,86.3075,31100.0
2015-03-24 10:40:00,88.78,88.87,88.62,88.67,38300.0,86.3172,86.4048,86.1617,86.2103,38300.0
2015-03-24 10:50:00,88.73,88.86,88.69,88.7,12100.0,86.2686,86.395,86.2297,86.2395,12100.0
2015-03-24 11:00:00,88.75,88.92,88.64,88.86,24000.0,86.2881,86.4534,86.1811,86.395,24000.0
2015-03-24 11:10:00,88.88,89.02,88.86,88.97,16000.0,86.4145,86.5506,86.395,86.502,16000.0
2015-03-24 11:20:00,88.97,89.08,88.93,89.01,21100.0,86.502,86.6089,86.4631,86.5409,21100.0
2015-03-24 11:30:00,89.03,89.1,88.92,88.96,17400.0,86.5603,86.6284,86.4534,86.4923,17400.0
2015-03-24 11:40:00,88.96,89.05,88.91,89.05,22700.0,86.4923,86.5798,86.4436,86.5798,22700.0
2015-03-24 11:50:00,89.02,89.17,89.0,89.1,21900.0,86.5506,86.6964,86.5311,86.6284,21900.0
2015-03-24 12:00:00,89.06,89.36,89.05,89.31,35100.0,86.5895,86.8812,86.5798,86.8325,35100.0
2015-03-24 12:10:00,89.31,89.64,89.31,89.41,51300.0,86.8325,87.1534,86.8325,86.9298,51300.0
2015-03-24 12:20:00,89.37,89.47,89.29,89.34,29500.0,86.8909,86.9881,86.8131,86.8617,29500.0
2015-03-24 12:30:00,89.31,89.41,89.21,89.24,25100.0,86.8325,86.9298,86.7353,86.7645,25100.0
2015-03-24 12:40:00,89.23,89.49,89.22,89.35,33600.0,86.7548,87.0076,86.745,86.8714,33600.0
2015-03-24 12:50:00,89.34,89.69,89.3,89.53,43700.0,86.8617,87.202,86.8228,87.0464,43700.0
2015-03-24 13:00:00,89.51,89.69,89.5,89.64,37300.0,87.027,87.202,87.0173,87.1534,37300.0
2015-03-24 13:10:00,89.63,89.69,89.59,89.67,29500.0,87.1437,87.202,87.1048,87.1826,29500.0
2015-03-24 13:20:00,89.67,89.69,89.28,89.32,22600.0,87.1826,87.202,86.8034,86.8423,22600.0
2015-03-24 13:30:00,89.29,89.3,89.11,89.13,12100.0,86.8131,86.8228,86.6381,86.6575,12100.0
2015-03-24 13:40:00,89.14,89.25,89.1,89.17,30900.0,86.6673,86.7742,86.6284,86.6964,30900.0
2015-03-24 13:50:00,89.17,89.25,89.14,89.14,10000.0,86.6964,86.7742,86.6673,86.6673,10000.0
2015-03-24 14:00:00,89.13,89.23,88.94,89.23,22900.0,86.6575,86.7548,86.4728,86.7548,22900.0
2015-03-24 14:10:00,89.24,89.25,88.97,89.02,18100.0,86.7645,86.7742,86.502,86.5506,18100.0
2015-03-24 14:20:00,88.99,89.04,88.9,88.93,9600.0,86.5214,86.57,86.4339,86.4631,9600.0
2015-03-24 14:30:00,88.93,89.01,88.87,88.93,13500.0,86.4631,86.5409,86.4048,86.4631,13500.0
2015-03-24 14:40:00,88.95,89.07,88.87,89.04,31600.0,86.4825,86.5992,86.4048,86.57,31600.0
2015-03-24 14:50:00,89.05,89.1,89.02,89.07,12100.0,86.5798,86.6284,86.5506,86.5992,12100.0
2015-03-24 15:00:00,89.08,89.33,89.06,89.33,36100.0,86.6089,86.852,86.5895,86.852,36100.0
2015-03-24 15:10:00,89.3,89.34,89.17,89.24,29800.0,86.8228,86.8617,86.6964,86.7645,29800.0
2015-03-24 15:20:00,89.24,89.25,88.97,88.97,27400.0,86.7645,86.7742,86.502,86.502,27400.0
2015-03-24 15:30:00,89.0,89.1,88.98,89.08,23900.0,86.5311,86.6284,86.5117,86.6089,23900.0
2015-03-24 15:40:00,89.07,89.18,89.02,89.09,80200.0,86.5992,86.7062,86.5506,86.6186,80200.0
2015-03-24 15:50:00,89.06,89.07,88.92,88.93,103800.0,86.5895,86.5992,86.4534,86.4631,103800.0
2015-03-25 09:30:00,89.81,90.11,89.69,89.7,96200.0,87.3187,87.6104,87.202,87.2117,96200.0
2015-03-25 09:40:00,89.7,89.79,89.52,89.65,106100.0,87.2117,87.2992,87.0367,87.1631,106100.0
2015-03-25 09:50:00,89.61,89.97,89.6,89.97,32500.0,87.1242,87.4742,87.1145,87.4742,32500.0
2015-03-25 10:00:00,89.97,90.19,89.84,90.16,35000.0,87.4742,87.6881,87.3478,87.659,35000.0
2015-03-25 10:10:00,90.14,90.3,90.08,90.23,52200.0,87.6395,87.7951,87.5812,87.727,52200.0
2015-03-25 10:20:00,90.26,90.4,90.19,90.22,41600.0,87.7562,87.8923,87.6881,87.7173,41600.0
2015-03-25 10:30:00,90.21,90.22,89.98,90.1,45000.0,87.7076,87.7173,87.484,87.6006,45000.0
2015-03-25 10:40:00,90.1,90.27,90.06,90.22,98300.0,87.6006,87.7659,87.5617,87.7173,98300.0
2015-03-25 10:50:00,90.24,90.45,90.15,90.41,49400.0,87.7367,87.9409,87.6492,87.902,49400.0
2015-03-25 11:00:00,90.44,90.6,90.29,90.3,39600.0,87.9312,88.0868,87.7854,87.7951,39600.0
2015-03-25 11:10:00,90.29,90.36,90.14,90.23,39200.0,87.7854,87.8534,87.6395,87.727,39200.0
2015-03-25 11:20:00,90.19,90.24,90.11,90.22,30800.0,87.6881,87.7367,87.6104,87.7173,30800.0
2015-03-25 11:30:00,90.22,90.23,89.96,89.96,75600.0,87.7173,87.727,87.4645,87.4645,75600.0
2015-03-25 11:40:00,89.95,89.95,89.7,89.86,32000.0,87.4548,87.4548,87.2117,87.3673,32000.0
2015-03-25 11:50:00,89.84,90.03,89.75,89.96,52400.0,87.3478,87.5326,87.2603,87.4645,52400.0
2015-03-25 12:00:00,89.98,90.01,89.91,89.97,23200.0,87.484,87.5131,87.4159,87.4742,23200.0
2015-03-25 12:10:00,89.97,90.01,89.84,89.95,22400.0,87.4742,87.5131,87.3478,87.4548,22400.0
2015-03-25 12:20:00,89.92,90.01,89.81,89.83,34600.0,87.4256,87.5131,87.3187,87.3381,34600.0
2015-03-25 12:30:00,89.8,89.87,89.78,89.81,22600.0,87.309,87.377,87.2895,87.3187,22600.0
2015-03-25 12:40:00,89.82,89.83,89.68,89.74,29000.0,87.3284,87.3381,87.1923,87.2506,29000.0
2015-03-25 12:50:00,89.72,89.8,89.65,89.79,20800.0,87.2312,87.309,87.1631,87.2992,20800.0
2015-03-25 13:00:00,89.79,89.79,89.59,89.61,29800.0,87.2992,87.2992,87.1048,87.1242,29800.0
2015-03-25 13:10:00,89.62,89.62,89.29,89.37,33000.0,87.1339,87.1339,86.8131,86.8909,33000.0
2015-03-25 13:20:00,89.37,89.65,89.28,89.6,20800.0,86.8909,87.1631,86.8034,87.1145,20800.0
2015-03-25 13:30:00,89.61,89.76,89.54,89.76,17600.0,87.1242,87.2701,87.0562,87.2701,17600.0
2015-03-25 13:40:00,89.73,89.96,89.72,89.94,28000.0,87.2409,87.4645,87.2312,87.4451,28000.0
2015-03-25 13:50:00,89.91,89.99,89.68,89.68,23200.0,87.4159,87.4937,87.1923,87.1923,23200.0
2015-03-25 14:00:00,89.67,89.69,89.48,89.51,24800.0,87.1826,87.202,86.9978,87.027,24800.0
2015-03-25 14:10:00,89.48,89.59,89.44,89.54,20800.0,86.9978,87.1048,86.9589,87.0562,20800.0
2015-03-25 14:20:00,89.56,89.6,89.51,89.59,31400.0,87.0756,87.1145,87.027,87.1048,31400.0
2015-03-25 14:30:00,89.58,89.82,89.58,89.81,32300.0,87.0951,87.3284,87.0951,87.3187,32300.0
2015-03-25 14:40:00,89.8,89.85,89.65,89.7,37600.0,87.309,87.3576,87.1631,87.2117,37600.0
2015-03-25 14:50:00,89.7,89.92,89.66,89.71,28600.0,87.2117,87.4256,87.1728,87.2215,28600.0
2015-03-25 15:00:00,89.72,89.74,89.48,89.5,34100.0,87.2312,87.2506,86.9978,87.0173,34100.0
2015-03-25 15:10:00,89.5,89.7,89.5,89.6,43500.0,87.0173,87.2117,87.0173,87.1145,43500.0
2015-03-25 15:20:00,89.6,89.63,89.33,89.35,49800.0,87.1145,87.1437,86.852,86.8714,49800.0
2015-03-25 15:30:00,89.33,89.41,89.27,89.38,62100.0,86.852,86.9298,86.7937,86.9006,62100.0
2015-03-25 15:40:00,89.35,89.44,89.23,89.26,85100.0,86.8714,86.9589,86.7548,86.7839,85100.0
2015-03-25 15:50:00,89.24,89.4,89.17,89.19,163500.0,86.7645,86.9201,86.6964,86.7159,163500.0
2015-03-26 09:30:00,88.49,88.94,88.25,88.78,126400.0,86.0353,86.4728,85.802,86.3172,126400.0
2015-03-26 09:40:00,88.78,89.9,88.73,89.9,80700.0,86.3172,87.4062,86.2686,87.4062,80700.0
2015-03-26 09:50:00,89.9,90.14,89.87,90.07,108900.0,87.4062,87.6395,87.377,87.5715,108900.0
2015-03-26 10:00:00,90.09,90.41,90.04,90.05,106900.0,87.5909,87.902,87.5423,87.552,106900.0
2015-03-26 10:10:00,90.05,90.1,89.84,89.84,108200.0,87.552,87.6006,87.3478,87.3478,108200.0
2015-03-26 10:20:00,89.87,89.96,89.82,89.9,88300.0,87.377,87.4645,87.3284,87.4062,88300.0
2015-03-26 10:30:00,89.89,90.34,89.85,90.21,79700.0,87.3965,87.834,87.3576,87.7076,79700.0
2015-03-26 10:40:00,90.21,90.42,90.19,90.32,42600.0,87.7076,87.9118,87.6881,87.8145,42600.0
2015-03-26 10:50:00,90.3,90.43,90.29,90.42,49900.0,87.7951,87.9215,87.7854,87.9118,49900.0
2015-03-26 11:00:00,90.39,90.4,90.01,90.02,59600.0,87.8826,87.8923,87.5131,87.5229,59600.0
2015-03-26 11:10:00,90.04,90.05,89.54,89.57,91700.0,87.5423,87.552,87.0562,87.0853,91700.0
2015-03-26 11:20:00,89.63,89.89,89.44,89.87,85500.0,87.1437,87.3965,86.9589,87.377,85500.0
2015-03-26 11:30:00,89.92,90.18,89.77,90.18,32100.0,87.4256,87.6784,87.2798,87.6784,32100.0
2015-03-26 11:40:00,90.13,90.62,90.13,90.58,39800.0,87.6298,88.1062,87.6298,88.0673,39800.0
2015-03-26 11:50:00,90.62,90.92,90.54,90.89,52900.0,88.1062,88.3979,88.0284,88.3687,52900.0
2015-03-26 12:00:00,90.88,90.88,90.44,90.45,36800.0,88.359,88.359,87.9312,87.9409,36800.0
2015-03-26 12:10:00,90.45,90.46,90.11,90.14,26900.0,87.9409,87.9506,87.6104,87.6395,26900.0
2015-03-26 12:20:00,90.15,90.16,90.0,90.15,20000.0,87.6492,87.659,87.5034,87.6492,20000.0
2015-03-26 12:30:00,90.14,90.44,90.13,90.43,19100.0,87.6395,87.9312,87.6298,87.9215,19100.0
2015-03-26 12:40:00,90.39,90.47,90.2,90.35,22100.0,87.8826,87.9604,87.6979,87.8437,22100.0
2015-03-26 12:50:00,90.36,90.65,90.36,90.61,18400.0,87.8534,88.1354,87.8534,88.0965,18400.0
2015-03-26 13:00:00,90.63,90.7,90.47,90.55,24400.0,88.1159,88.184,87.9604,88.0381,24400.0
2015-03-26 13:10:00,90.57,90.59,90.29,90.39,15500.0,88.0576,88.077,87.7854,87.8826,15500.0
2015-03-26 13:20:00,90.39,90.87,90.23,90.87,43500.0,87.8826,88.3493,87.727,88.3493,43500.0
2015-03-26 13:30:00,90.8,91.07,90.79,91.03,52500.0,88.2812,88.5437,88.2715,88.5048,52500.0
2015-03-26 13:40:00,91.06,91.62,91.05,91.6,93600.0,88.534,89.0785,88.5243,89.059,93600.0
2015-03-26 13:50:00,91.61,91.79,91.57,91.68,59400.0,89.0687,89.2438,89.0299,89.1368,59400.0
2015-03-26 14:00:00,91.69,92.0,91.64,92.0,92900.0,89.1465,89.4479,89.0979,89.4479,92900.0
2015-03-26 14:10:00,92.0,92.11,91.75,92.04,90400.0,89.4479,89.5549,89.2049,89.4868,90400.0
2015-03-26 14:20:00,92.02,92.08,91.61,91.62,75600.0,89.4674,89.5257,89.0687,89.0785,75600.0
2015-03-26 14:30:00,91.59,91.64,91.44,91.48,50000.0,89.0493,89.0979,88.9035,88.9424,50000.0
2015-03-26 14:40:00,91.5,91.87,91.5,91.82,38100.0,88.9618,89.3215,88.9618,89.2729,38100.0
2015-03-26 14:50:00,91.8,91.8,91.07,91.21,80400.0,89.2535,89.2535,88.5437,88.6798,80400.0
2015-03-26 15:00:00,91.19,91.45,91.13,91.25,56600.0,88.6604,88.9132,88.6021,88.7187,56600.0
2015-03-26 15:10:00,91.24,91.31,91.07,91.07,47500.0,88.709,88.7771,88.5437,88.5437,47500.0
2015-03-26 15:20:00,91.09,91.25,91.01,91.25,58400.0,88.5632,88.7187,88.4854,88.7187,58400.0
2015-03-26 15:30:00,91.25,91.45,91.12,91.13,65800.0,88.7187,88.9132,88.5923,88.6021,65800.0
2015-03-26 15:40:00,91.14,91.22,90.97,91.15,86200.0,88.6118,88.6896,88.4465,88.6215,86200.0
2015-03-26 15:50:00,91.14,91.19,91.02,91.08,133100.0,88.6118,88.6604,88.4951,88.5534,133100.0
2015-03-27 09:30:00,90.6,90.92,89.51,89.77,104700.0,88.0868,88.3979,87.027,87.2798,104700.0
2015-03-27 09:40:00,89.72,89.89,89.5,89.86,61300.0,87.2312,87.3965,87.0173,87.3673,61300.0
2015-03-27 09:50:00,89.89,90.09,89.78,90.0,83400.0,87.3965,87.5909,87.2895,87.5034,83400.0
2015-03-27 10:00:00,89.99,89.99,89.43,89.58,66400.0,87.4937,87.4937,86.9492,87.0951,66400.0
2015-03-27 10:10:00,89.59,89.59,89.04,89.22,162600.0,87.1048,87.1048,86.57,86.745,162600.0
2015-03-27 10:20:00,89.23,89.65,89.18,89.39,80200.0,86.7548,87.1631,86.7062,86.9103,80200.0
2015-03-27 10:30:00,89.39,89.94,89.37,89.81,107900.0,86.9103,87.4451,86.8909,87.3187,107900.0
2015-03-27 10:40:00,89.81,90.09,89.68,89.68,50100.0,87.3187,87.5909,87.1923,87.1923,50100.0
2015-03-27 10:50:00,89.69,90.05,89.63,89.93,41800.0,87.202,87.552,87.1437,87.4353,41800.0
2015-03-27 11:00:00,89.89,90.02,89.81,89.99,37200.0,87.3965,87.5229,87.3187,87.4937,37200.0
2015-03-27 11:10:00,89.99,90.04,89.83,89.97,76700.0,87.4937,87.5423,87.3381,87.4742,76700.0
2015-03-27 11:20:00,89.97,90.02,89.47,89.53,38400.0,87.4742,87.5229,86.9881,87.0464,38400.0
2015-03-27 11:30:00,89.54,90.0,89.53,89.88,36100.0,87.0562,87.5034,87.0464,87.3867,36100.0
2015-03-27 11:40:00,89.85,89.85,89.51,89.69,18800.0,87.3576,87.3576,87.027,87.202,18800.0
2015-03-27 11:50:00,89.67,89.92,89.57,89.92,22300.0,87.1826,87.4256,87.0853,87.4256,22300.0
2015-03-27 12:00:00,89.94,89.99,89.68,89.68,17400.0,87.4451,87.4937,87.1923,87.1923,17400.0
2015-03-27 12:10:00,89.71,89.8,89.61,89.61,18400.0,87.2215,87.309,87.1242,87.1242,18400.0
2015-03-27 12:20:00,89.58,89.71,89.52,89.61,18500.0,87.0951,87.2215,87.0367,87.1242,18500.0
2015-03-27 12:30:00,89.62,90.01,89.58,89.83,17400.0,87.1339,87.5131,87.0951,87.3381,17400.0
2015-03-27 12:40:00,89.86,90.06,89.81,89.84,16100.0,87.3673,87.5617,87.3187,87.3478,16100.0
2015-03-27 12:50:00,89.87,90.25,89.85,90.2,15700.0,87.377,87.7465,87.3576,87.6979,15700.0
2015-03-27 13:00:00,90.21,90.25,89.93,89.93,20300.0,87.7076,87.7465,87.4353,87.4353,20300.0
2015-03-27 13:10:00,89.94,90.23,89.85,90.23,27300.0,87.4451,87.727,87.3576,87.727,27300.0
2015-03-27 13:20:00,90.22,90.24,90.08,90.14,23500.0,87.7173,87.7367,87.5812,87.6395,23500.0
2015-03-27 13:30:00,90.16,90.22,90.09,90.19,28100.0,87.659,87.7173,87.5909,87.6881,28100.0
2015-03-27 13:40:00,90.2,90.38,90.14,90.25,69700.0,87.6979,87.8729,87.6395,87.7465,69700.0
2015-03-27 13:50:00,90.25,90.55,90.24,90.41,32300.0,87.7465,88.0381,87.7367,87.902,32300.0
2015-03-27 14:00:00,90.4,90.41,90.21,90.37,34100.0,87.8923,87.902,87.7076,87.8631,34100.0
2015-03-27 14:10:00,90.37,90.44,90.22,90.25,28400.0,87.8631,87.9312,87.7173,87.7465,28400.0
2015-03-27 14:20:00,90.26,90.49,90.22,90.25,32900.0,87.7562,87.9798,87.7173,87.7465,32900.0
2015-03-27 14:30:00,90.24,90.24,90.0,90.02,23100.0,87.7367,87.7367,87.5034,87.5229,23100.0
2015-03-27 14:40:00,89.99,90.3,89.98,90.06,41800.0,87.4937,87.7951,87.484,87.5617,41800.0
2015-03-27 14:50:00,90.08,90.31,90.08,90.19,18400.0,87.5812,87.8048,87.5812,87.6881,18400.0
2015-03-27 15:00:00,90.16,90.31,90.11,90.2,34800.0,87.659,87.8048,87.6104,87.6979,34800.0
2015-03-27 15:10:00,90.2,90.31,90.06,90.07,36400.0,87.6979,87.8048,87.5617,87.5715,36400.0
2015-03-27 15:20:00,90.08,90.13,89.92,90.0,83200.0,87.5812,87.6298,87.4256,87.5034,83200.0
2015-03-27 15:30:00,90.01,90.34,90.0,90.29,63000.0,87.5131,87.834,87.5034,87.7854,63000.0
2015-03-27 15:40:00,90.27,90.28,89.98,90.08,80900.0,87.7659,87.7756,87.484,87.5812,80900.0
2015-03-27 15:50:00,90.09,90.24,90.0,90.03,151700.0,87.5909,87.7367,87.5034,87.5326,151700.0
2015-03-30 09:30:00,90.64,91.32,90.51,91.32,26000.0,88.1257,88.7868,87.9993,88.7868,26000.0
2015-03-30 09:40:00,91.42,91.81,91.4,91.57,44500.0,88.884,89.2632,88.8646,89.0299,44500.0
2015-03-30 09:50:00,91.57,91.61,91.22,91.25,76500.0,89.0299,89.0687,88.6896,88.7187,76500.0
2015-03-30 10:00:00,91.23,91.44,91.22,91.4,25900.0,88.6993,88.9035,88.6896,88.8646,25900.0
2015-03-30 10:10:00,91.45,91.68,91.42,91.62,10700.0,88.9132,89.1368,88.884,89.0785,10700.0
2015-03-30 10:20:00,91.66,91.66,91.21,91.21,19400.0,89.1174,89.1174,88.6798,88.6798,19400.0
2015-03-30 10:30:00,91.28,91.45,91.21,91.35,11500.0,88.7479,88.9132,88.6798,88.816,11500.0
2015-03-30 10:40:00,91.36,91.39,91.0,91.06,10500.0,88.8257,88.8548,88.4757,88.534,10500.0
2015-03-30 10:50:00,91.07,91.17,91.02,91.12,20700.0,88.5437,88.641,88.4951,88.5923,20700.0
2015-03-30 11:00:00,91.08,91.09,90.87,90.96,8400.0,88.5534,88.5632,88.3493,88.4368,8400.0
2015-03-30 11:10:00,90.92,91.2,90.91,91.12,11800.0,88.3979,88.6701,88.3882,88.5923,11800.0
2015-03-30 11:20:00,91.14,91.36,91.11,91.2,25700.0,88.6118,88.8257,88.5826,88.6701,25700.0
2015-03-30 11:30:00,91.22,91.27,91.09,91.2,17900.0,88.6896,88.7382,88.5632,88.6701,17900.0
2015-03-30 11:40:00,91.2,91.29,91.17,91.29,13600.0,88.6701,88.7576,88.641,88.7576,13600.0
2015-03-30 11:50:00,91.29,91.3,91.2,91.3,12800.0,88.7576,88.7673,88.6701,88.7673,12800.0
2015-03-30 12:00:00,91.28,91.28,91.16,91.16,8800.0,88.7479,88.7479,88.6312,88.6312,8800.0
2015-03-30 12:10:00,91.15,91.49,91.15,91.41,21000.0,88.6215,88.9521,88.6215,88.8743,21000.0
2015-03-30 12:20:00,91.42,91.57,91.35,91.54,12700.0,88.884,89.0299,88.816,89.0007,12700.0
2015-03-30 12:30:00,91.56,91.77,91.52,91.76,33700.0,89.0201,89.2243,88.9812,89.2146,33700.0
2015-03-30 12:40:00,91.76,91.88,91.76,91.84,31600.0,89.2146,89.3313,89.2146,89.2924,31600.0
2015-03-30 12:50:00,91.87,91.87,91.64,91.67,11600.0,89.3215,89.3215,89.0979,89.1271,11600.0
2015-03-30 13:00:00,91.67,91.89,91.64,91.86,10800.0,89.1271,89.341,89.0979,89.3118,10800.0
2015-03-30 13:10:00,91.86,91.93,91.74,91.76,13300.0,89.3118,89.3799,89.1951,89.2146,13300.0
2015-03-30 13:20:00,91.78,91.91,91.73,91.76,10100.0,89.234,89.3604,89.1854,89.2146,10100.0
2015-03-30 13:30:00,91.75,91.9,91.75,91.85,16400.0,89.2049,89.3507,89.2049,89.3021,16400.0
2015-03-30 13:40:00,91.85,91.95,91.83,91.95,16400.0,89.3021,89.3993,89.2826,89.3993,16400.0
2015-03-30 13:50:00,91.94,91.96,91.82,91.9,21100.0,89.3896,89.409,89.2729,89.3507,21100.0
2015-03-30 14:00:00,91.9,92.05,91.9,91.91,14600.0,89.3507,89.4965,89.3507,89.3604,14600.0
2015-03-30 14:10:00,91.9,92.01,91.85,91.99,33600.0,89.3507,89.4576,89.3021,89.4382,33600.0
2015-03-30 14:20:00,92.0,92.08,91.97,92.07,41500.0,89.4479,89.5257,89.4188,89.516,41500.0
2015-03-30 14:30:00,92.07,92.15,91.95,92.15,28800.0,89.516,89.5938,89.3993,89.5938,28800.0
2015-03-30 14:40:00,92.17,92.32,92.14,92.28,28100.0,89.6132,89.759,89.584,89.7202,28100.0
2015-03-30 14:50:00,92.28,92.3,92.2,92.29,24500.0,89.7202,89.7396,89.6424,89.7299,24500.0
2015-03-30 15:00:00,92.3,92.3,91.95,92.03,50300.0,89.7396,89.7396,89.3993,89.4771,50300.0
2015-03-30 15:10:00,92.05,92.14,91.97,92.12,26500.0,89.4965,89.584,89.4188,89.5646,26500.0
2015-03-30 15:20:00,92.13,92.14,91.89,92.02,30600.0,89.5743,89.584,89.341,89.4674,30600.0
2015-03-30 15:30:00,92.03,92.23,91.99,92.06,43800.0,89.4771,89.6715,89.4382,89.5063,43800.0
2015-03-30 15:40:00,92.07,92.09,91.86,91.87,56100.0,89.516,89.5354,89.3118,89.3215,56100.0
2015-03-30 15:50:00,91.88,91.94,91.78,91.88,82700.0,89.3313,89.3896,89.234,89.3313,82700.0
2015-03-31 09:30:00,91.13,91.47,90.76,91.33,49600.0,88.6021,88.9326,88.2423,88.7965,49600.0
2015-03-31 09:40:00,91.25,91.28,90.62,90.64,22500.0,88.7187,88.7479,88.1062,88.1257,22500.0
2015-03-31 09:50:00,90.66,90.75,90.27,90.72,31200.0,88.1451,88.2326,87.7659,88.2034,31200.0
2015-03-31 10:00:00,90.67,91.6,90.65,91.46,60000.0,88.1548,89.059,88.1354,88.9229,60000.0
2015-03-31 10:10:00,91.46,91.61,91.41,91.54,69700.0,88.9229,89.0687,88.8743,89.0007,69700.0
2015-03-31 10:20:00,91.55,91.71,91.47,91.56,17100.0,89.0104,89.166,88.9326,89.0201,17100.0
2015-03-31 10:30:00,91.59,91.7,91.55,91.62,20400.0,89.0493,89.1562,89.0104,89.0785,20400.0
2015-03-31 10:40:00,91.6,91.67,91.56,91.6,21800.0,89.059,89.1271,89.0201,89.059,21800.0
2015-03-31 10:50:00,91.59,91.63,91.43,91.46,22800.0,89.0493,89.0882,88.8937,88.9229,22800.0
2015-03-31 11:00:00,91.47,91.7,91.46,91.64,25200.0,88.9326,89.1562,88.9229,89.0979,25200.0
2015-03-31 11:10:00,91.65,91.75,91.52,91.59,27700.0,89.1076,89.2049,88.9812,89.0493,27700.0
2015-03-31 11:20:00,91.58,91.59,91.17,91.21,34300.0,89.0396,89.0493,88.641,88.6798,34300.0
2015-03-31 11:30:00,91.21,91.21,90.96,91.03,24800.0,88.6798,88.6798,88.4368,88.5048,24800.0
2015-03-31 11:40:00,91.01,91.15,90.99,91.05,46000.0,88.4854,88.6215,88.4659,88.5243,46000.0
2015-03-31 11:50:00,91.08,91.15,90.94,91.03,33400.0,88.5534,88.6215,88.4173,88.5048,33400.0
2015-03-31 12:00:00,91.02,91.07,91.0,91.02,16300.0,88.4951,88.5437,88.4757,88.4951,16300.0
2015-03-31 12:10:00,91.02,91.18,91.0,91.15,13300.0,88.4951,88.6507,88.4757,88.6215,13300.0
2015-03-31 12:20:00,91.18,91.27,91.15,91.18,18000.0,88.6507,88.7382,88.6215,88.6507,18000.0
2015-03-31 12:30:00,91.15,91.31,91.11,91.26,10300.0,88.6215,88.7771,88.5826,88.7285,10300.0
2015-03-31 12:40:00,91.23,91.27,91.13,91.19,15100.0,88.6993,88.7382,88.6021,88.6604,15100.0
2015-03-31 12:50:00,91.2,91.39,91.2,91.36,9500.0,88.6701,88.8548,88.6701,88.8257,9500.0
2015-03-31 13:00:00,91.39,91.55,91.39,91.52,22900.0,88.8548,89.0104,88.8548,88.9812,22900.0
2015-03-31 13:10:00,91.49,91.62,91.46,91.62,13300.0,88.9521,89.0785,88.9229,89.0785,13300.0
2015-03-31 13:20:00,91.59,91.8,91.54,91.73,13000.0,89.0493,89.2535,89.0007,89.1854,13000.0
2015-03-31 13:30:00,91.73,92.03,91.73,91.96,21400.0,89.1854,89.4771,89.1854,89.409,21400.0
2015-03-31 13:40:00,91.98,92.15,91.61,91.65,24000.0,89.4285,89.5938,89.0687,89.1076,24000.0
2015-03-31 13:50:00,91.7,91.83,91.67,91.78,14500.0,89.1562,89.2826,89.1271,89.234,14500.0
2015-03-31 14:00:00,91.8,91.97,91.79,91.97,10500.0,89.2535,89.4188,89.2438,89.4188,10500.0
2015-03-31 14:10:00,91.98,92.08,91.88,91.97,21500.0,89.4285,89.5257,89.3313,89.4188,21500.0
2015-03-31 14:20:00,91.96,92.05,91.91,91.92,36600.0,89.409,89.4965,89.3604,89.3701,36600.0
2015-03-31 14:30:00,91.92,92.0,91.87,91.92,20800.0,89.3701,89.4479,89.3215,89.3701,20800.0
2015-03-31 14:40:00,91.91,91.91,91.65,91.75,19000.0,89.3604,89.3604,89.1076,89.2049,19000.0
2015-03-31 14:50:00,91.76,91.76,91.47,91.48,28600.0,89.2146,89.2146,88.9326,88.9424,28600.0
2015-03-31 15:00:00,91.48,91.48,91.21,91.25,41900.0,88.9424,88.9424,88.6798,88.7187,41900.0
2015-03-31 15:10:00,91.26,91.38,91.0,91.0,42800.0,88.7285,88.8451,88.4757,88.4757,42800.0
2015-03-31 15:20:00,91.0,91.15,90.98,91.1,44700.0,88.4757,88.6215,88.4562,88.5729,44700.0
2015-03-31 15:30:00,91.1,91.2,91.0,91.18,35100.0,88.5729,88.6701,88.4757,88.6507,35100.0
2015-03-31 15:40:00,91.19,91.41,91.08,91.37,58600.0,88.6604,88.8743,88.5534,88.8354,58600.0
2015-03-31 15:50:00,91.37,91.39,91.15,91.15,135800.0,88.8354,88.8548,88.6215,88.6215,135800.0
2015-04-01 09:30:00,90.46,92.12,90.4,91.42,104900.0,87.9506,89.5646,87.8923,88.884,104900.0
2015-04-01 09:40:00,91.32,91.4,91.05,91.2,38500.0,88.7868,88.8646,88.5243,88.6701,38500.0
2015-04-01 09:50:00,91.15,91.25,91.06,91.17,26900.0,88.6215,88.7187,88.534,88.641,26900.0
2015-04-01 10:00:00,91.15,91.29,91.05,91.19,30400.0,88.6215,88.7576,88.5243,88.6604,30400.0
2015-04-01 10:10:00,91.19,91.44,91.01,91.35,41300.0,88.6604,88.9035,88.4854,88.816,41300.0
2015-04-01 10:20:00,91.31,91.89,91.3,91.74,55500.0,88.7771,89.341,88.7673,89.1951,55500.0
2015-04-01 10:30:00,91.74,92.01,91.65,91.69,47100.0,89.1951,89.4576,89.1076,89.1465,47100.0
2015-04-01 10:40:00,91.69,92.49,91.66,92.45,54100.0,89.1465,89.9243,89.1174,89.8854,54100.0
2015-04-01 10:50:00,92.47,92.67,92.44,92.59,49400.0,89.9049,90.0993,89.8757,90.0216,49400.0
2015-04-01 11:00:00,92.57,92.73,92.56,92.62,34700.0,90.0021,90.1577,89.9924,90.0507,34700.0
2015-04-01 11:10:00,92.59,92.63,92.24,92.29,33400.0,90.0216,90.0605,89.6813,89.7299,33400.0
2015-04-01 11:20:00,92.26,92.3,91.96,92.02,15600.0,89.7007,89.7396,89.409,89.4674,15600.0
2015-04-01 11:30:00,92.02,92.4,92.02,92.35,44600.0,89.4674,89.8368,89.4674,89.7882,44600.0
2015-04-01 11:40:00,92.34,92.4,92.09,92.15,17200.0,89.7785,89.8368,89.5354,89.5938,17200.0
2015-04-01 11:50:00,92.2,92.22,92.05,92.09,16100.0,89.6424,89.6618,89.4965,89.5354,16100.0
2015-04-01 12:00:00,92.05,92.09,91.96,92.0,23300.0,89.4965,89.5354,89.409,89.4479,23300.0
2015-04-01 12:10:00,92.0,92.08,91.85,91.97,23300.0,89.4479,89.5257,89.3021,89.4188,23300.0
2015-04-01 12:20:00,91.95,92.11,91.9,92.05,23000.0,89.3993,89.5549,89.3507,89.4965,23000.0
2015-04-01 12:30:00,92.05,92.12,91.93,92.01,18300.0,89.4965,89.5646,89.3799,89.4576,18300.0
2015-04-01 12:40:00,92.01,92.13,91.98,92.06,10400.0,89.4576,89.5743,89.4285,89.5063,10400.0
2015-04-01 12:50:00,92.11,92.3,92.04,92.17,11200.0,89.5549,89.7396,89.4868,89.6132,11200.0
2015-04-01 13:00:00,92.15,92.15,91.88,91.93,21300.0,89.5938,89.5938,89.3313,89.3799,21300.0
2015-04-01 13:10:00,91.94,92.1,91.9,92.05,21000.0,89.3896,89.5452,89.3507,89.4965,21000.0
2015-04-01 13:20:00,92.05,92.17,92.04,92.15,14800.0,89.4965,89.6132,89.4868,89.5938,14800.0
2015-04-01 13:30:00,92.16,92.29,92.09,92.28,58500.0,89.6035,89.7299,89.5354,89.7202,58500.0
2015-04-01 13:40:00,92.26,92.39,92.18,92.28,20500.0,89.7007,89.8271,89.6229,89.7202,20500.0
2015-04-01 13:50:00,92.29,92.37,92.15,92.15,16800.0,89.7299,89.8077,89.5938,89.5938,16800.0
2015-04-01 14:00:00,92.19,92.21,91.97,92.02,37300.0,89.6327,89.6521,89.4188,89.4674,37300.0
2015-04-01 14:10:00,92.04,92.04,91.81,91.94,31400.0,89.4868,89.4868,89.2632,89.3896,31400.0
2015-04-01 14:20:00,91.94,92.04,91.86,91.86,11300.0,89.3896,89.4868,89.3118,89.3118,11300.0
2015-04-01 14:30:00,91.85,91.85,91.61,91.67,15500.0,89.3021,89.3021,89.0687,89.1271,15500.0
2015-04-01 14:40:00,91.69,91.69,91.43,91.53,21600.0,89.1465,89.1465,88.8937,88.991,21600.0
2015-04-01 14:50:00,91.53,91.56,91.3,91.33,19200.0,88.991,89.0201,88.7673,88.7965,19200.0
2015-04-01 15:00:00,91.32,91.37,91.12,91.17,25700.0,88.7868,88.8354,88.5923,88.641,25700.0
2015-04-01 15:10:00,91.18,91.45,91.17,91.3,26800.0,88.6507,88.9132,88.641,88.7673,26800.0
2015-04-01 15:20:00,91.32,91.44,91.22,91.28,65500.0,88.7868,88.9035,88.6896,88.7479,65500.0
2015-04-01 15:30:00,91.28,91.62,91.24,91.51,36900.0,88.7479,89.0785,88.709,88.9715,36900.0
2015-04-01 15:40:00,91.48,91.5,91.2,91.34,41300.0,88.9424,88.9618,88.6701,88.8062,41300.0
2015-04-01 15:50:00,91.35,91.52,91.3,91.51,76700.0,88.816,88.9812,88.7673,88.9715,76700.0
2015-04-02 09:30:00,91.38,91.73,90.66,91.27,36800.0,88.8451,89.1854,88.1451,88.7382,36800.0
2015-04-02 09:40:00,91.37,92.09,91.37,92.03,14800.0,88.8354,89.5354,88.8354,89.4771,14800.0
2015-04-02 09:50:00,92.06,92.35,92.04,92.32,20900.0,89.5063,89.7882,89.4868,89.759,20900.0
2015-04-02 10:00:00,92.31,92.34,91.78,91.94,50400.0,89.7493,89.7785,89.234,89.3896,50400.0
2015-04-02 10:10:00,91.98,92.02,91.71,91.99,56600.0,89.4285,89.4674,89.166,89.4382,56600.0
2015-04-02 10:20:00,91.95,92.14,91.93,91.98,21100.0,89.3993,89.584,89.3799,89.4285,21100.0
2015-04-02 10:30:00,92.03,92.05,91.91,91.98,26400.0,89.4771,89.4965,89.3604,89.4285,26400.0
2015-04-02 10:40:00,91.96,92.01,91.49,91.5,61100.0,89.409,89.4576,88.9521,88.9618,61100.0
2015-04-02 10:50:00,91.51,91.71,91.5,91.68,48500.0,88.9715,89.166,88.9618,89.1368,48500.0
2015-04-02 11:00:00,91.68,91.75,91.62,91.75,39200.0,89.1368,89.2049,89.0785,89.2049,39200.0
2015-04-02 11:10:00,91.77,91.84,91.67,91.79,34000.0,89.2243,89.2924,89.1271,89.2438,34000.0
2015-04-02 11:20:00,91.79,91.85,91.68,91.71,29700.0,89.2438,89.3021,89.1368,89.166,29700.0
2015-04-02 11:30:00,91.74,91.76,91.65,91.73,18500.0,89.1951,89.2146,89.1076,89.1854,18500.0
2015-04-02 11:40:00,91.68,91.76,91.68,91.71,14800.0,89.1368,89.2146,89.1368,89.166,14800.0
2015-04-02 11:50:00,91.73,91.74,91.42,91.42,28100.0,89.1854,89.1951,88.884,88.884,28100.0
2015-04-02 12:00:00,91.4,91.42,91.21,91.26,14900.0,88.8646,88.884,88.6798,88.7285,14900.0
2015-04-02 12:10:00,91.24,91.29,91.11,91.25,16000.0,88.709,88.7576,88.5826,88.7187,16000.0
2015-04-02 12:20:00,91.29,91.35,91.15,91.19,10700.0,88.7576,88.816,88.6215,88.6604,10700.0
2015-04-02 12:30:00,91.17,91.31,91.13,91.28,6900.0,88.641,88.7771,88.6021,88.7479,6900.0
2015-04-02 12:40:00,91.31,91.34,91.21,91.22,24900.0,88.7771,88.8062,88.6798,88.6896,24900.0
2015-04-02 12:50:00,91.24,91.25,91.0,91.03,16600.0,88.709,88.7187,88.4757,88.5048,16600.0
2015-04-02 13:00:00,91.05,91.14,90.97,91.1,14100.0,88.5243,88.6118,88.4465,88.5729,14100.0
2015-04-02 13:10:00,91.06,91.13,90.99,91.01,18600.0,88.534,88.6021,88.4659,88.4854,18600.0
2015-04-02 13:20:00,91.04,91.07,90.98,91.05,23800.0,88.5146,88.5437,88.4562,88.5243,23800.0
2015-04-02 13:30:00,91.05,91.22,91.05,91.16,25600.0,88.5243,88.6896,88.5243,88.6312,25600.0
2015-04-02 13:40:00,91.17,91.17,90.86,91.06,23900.0,88.641,88.641,88.3395,88.534,23900.0
2015-04-02 13:50:00,91.06,91.08,90.92,90.95,22600.0,88.534,88.5534,88.3979,88.4271,22600.0
2015-04-02 14:00:00,90.92,90.94,90.85,90.9,24900.0,88.3979,88.4173,88.3298,88.3784,24900.0
2015-04-02 14:10:00,90.85,91.12,90.8,91.11,17500.0,88.3298,88.5923,88.2812,88.5826,17500.0
2015-04-02 14:20:00,91.12,91.13,90.89,91.12,28800.0,88.5923,88.6021,88.3687,88.5923,28800.0
2015-04-02 14:30:00,91.1,91.11,90.85,90.89,25100.0,88.5729,88.5826,88.3298,88.3687,25100.0
2015-04-02 14:40:00,90.93,91.0,90.74,90.79,22100.0,88.4076,88.4757,88.2229,88.2715,22100.0
2015-04-02 14:50:00,90.79,90.96,90.68,90.92,19600.0,88.2715,88.4368,88.1645,88.3979,19600.0
2015-04-02 15:00:00,90.9,90.92,90.8,90.8,46100.0,88.3784,88.3979,88.2812,88.2812,46100.0
2015-04-02 15:10:00,90.81,90.82,90.65,90.65,64400.0,88.2909,88.3007,88.1354,88.1354,64400.0
2015-04-02 15:20:00,90.68,90.76,90.67,90.74,43700.0,88.1645,88.2423,88.1548,88.2229,43700.0
2015-04-02 15:30:00,90.74,90.86,90.73,90.81,72000.0,88.2229,88.3395,88.2132,88.2909,72000.0
2015-04-02 15:40:00,90.81,90.93,90.72,90.73,96400.0,88.2909,88.4076,88.2034,88.2132,96400.0
2015-04-02 15:50:00,90.74,90.8,90.62,90.64,151100.0,88.2229,88.2812,88.1062,88.1257,151100.0
2015-04-06 09:30:00,90.16,91.05,90.0,90.89,57800.0,87.659,88.5243,87.5034,88.3687,57800.0
2015-04-06 09:40:00,90.91,91.6,90.9,91.51,21300.0,88.3882,89.059,88.3784,88.9715,21300.0
2015-04-06 09:50:00,91.5,91.79,91.49,91.68,19100.0,88.9618,89.2438,88.9521,89.1368,19100.0
2015-04-06 10:00:00,91.71,91.98,91.63,91.75,42400.0,89.166,89.4285,89.0882,89.2049,42400.0
2015-04-06 10:10:00,91.72,91.76,91.52,91.61,19200.0,89.1757,89.2146,88.9812,89.0687,19200.0
2015-04-06 10:20:00,91.61,91.8,91.59,91.74,15000.0,89.0687,89.2535,89.0493,89.1951,15000.0
2015-04-06 10:30:00,91.8,91.99,91.79,91.91,14100.0,89.2535,89.4382,89.2438,89.3604,14100.0
2015-04-06 10:40:00,91.9,92.29,91.88,92.23,40700.0,89.3507,89.7299,89.3313,89.6715,40700.0
2015-04-06 10:50:00,92.25,92.39,92.2,92.38,37700.0,89.691,89.8271,89.6424,89.8174,37700.0
2015-04-06 11:00:00,92.39,92.6,92.37,92.48,53600.0,89.8271,90.0313,89.8077,89.9146,53600.0
2015-04-06 11:10:00,92.45,92.62,92.36,92.62,17100.0,89.8854,90.0507,89.7979,90.0507,17100.0
2015-04-06 11:20:00,92.62,92.92,92.61,92.92,59500.0,90.0507,90.3424,90.041,90.3424,59500.0
2015-04-06 11:30:00,92.92,92.96,92.76,92.9,29200.0,90.3424,90.3813,90.1868,90.323,29200.0
2015-04-06 11:40:00,92.91,93.01,92.87,92.92,39300.0,90.3327,90.4299,90.2938,90.3424,39300.0
2015-04-06 11:50:00,92.9,93.22,92.87,93.22,18600.0,90.323,90.6341,90.2938,90.6341,18600.0
2015-04-06 12:00:00,93.19,93.22,93.08,93.15,20100.0,90.6049,90.6341,90.498,90.566,20100.0
2015-04-06 12:10:00,93.14,93.23,93.04,93.23,20800.0,90.5563,90.6438,90.4591,90.6438,20800.0
2015-04-06 12:20:00,93.23,93.45,93.21,93.36,30300.0,90.6438,90.8577,90.6244,90.7702,30300.0
2015-04-06 12:30:00,93.38,93.74,93.37,93.72,45000.0,90.7896,91.1397,90.7799,91.1202,45000.0
2015-04-06 12:40:00,93.73,93.73,93.54,93.56,25900.0,91.1299,91.1299,90.9452,90.9647,25900.0
2015-04-06 12:50:00,93.59,93.72,93.57,93.69,16700.0,90.9938,91.1202,90.9744,91.091,16700.0
2015-04-06 13:00:00,93.7,93.73,93.5,93.5,33400.0,91.1008,91.1299,90.9063,90.9063,33400.0
2015-04-06 13:10:00,93.5,93.74,93.44,93.74,30000.0,90.9063,91.1397,90.848,91.1397,30000.0
2015-04-06 13:20:00,93.73,93.77,93.64,93.76,26000.0,91.1299,91.1688,91.0424,91.1591,26000.0
2015-04-06 13:30:00,93.76,93.81,93.68,93.69,20000.0,91.1591,91.2077,91.0813,91.091,20000.0
2015-04-06 13:40:00,93.69,93.83,93.69,93.79,36200.0,91.091,91.2272,91.091,91.1883,36200.0
2015-04-06 13:50:00,93.8,93.98,93.76,93.98,21700.0,91.198,91.373,91.1591,91.373,21700.0
2015-04-06 14:00:00,93.98,94.02,93.83,93.85,38600.0,91.373,91.4119,91.2272,91.2466,38600.0
2015-04-06 14:10:00,93.85,94.0,93.8,93.99,32200.0,91.2466,91.3924,91.198,91.3827,32200.0
2015-04-06 14:20:00,93.98,94.07,93.96,94.06,24400.0,91.373,91.4605,91.3536,91.4508,24400.0
2015-04-06 14:30:00,94.07,94.07,93.87,93.88,20400.0,91.4605,91.4605,91.2661,91.2758,20400.0
2015-04-06 14:40:00,93.89,93.94,93.82,93.94,20100.0,91.2855,91.3341,91.2174,91.3341,20100.0
2015-04-06 14:50:00,93.95,93.95,93.73,93.73,19500.0,91.3438,91.3438,91.1299,91.1299,19500.0
2015-04-06 15:00:00,93.75,93.98,93.67,93.81,37900.0,91.1494,91.373,91.0716,91.2077,37900.0
2015-04-06 15:10:00,93.81,93.88,93.72,93.75,26800.0,91.2077,91.2758,91.1202,91.1494,26800.0
2015-04-06 15:20:00,93.76,93.76,93.46,93.47,50500.0,91.1591,91.1591,90.8674,90.8771,50500.0
2015-04-06 15:30:00,93.48,93.72,93.42,93.7,43500.0,90.8869,91.1202,90.8285,91.1008,43500.0
2015-04-06 15:40:00,93.7,93.72,93.53,93.65,52700.0,91.1008,91.1202,90.9355,91.0522,52700.0
2015-04-06 15:50:00,93.63,93.7,93.59,93.68,102900.0,91.0327,91.1008,90.9938,91.0813,102900.0
2015-04-07 09:30:00,93.61,94.17,93.46,93.54,65000.0,91.0133,91.5577,90.8674,90.9452,65000.0
2015-04-07 09:40:00,93.62,93.88,93.37,93.69,18700.0,91.023,91.2758,90.7799,91.091,18700.0
2015-04-07 09:50:00,93.71,93.86,93.29,93.29,24500.0,91.1105,91.2563,90.7021,90.7021,24500.0
2015-04-07 10:00:00,93.31,93.38,92.75,92.99,22000.0,90.7216,90.7896,90.1771,90.4105,22000.0
2015-04-07 10:10:00,92.96,93.6,92.94,93.51,33500.0,90.3813,91.0035,90.3619,90.916,33500.0
2015-04-07 10:20:00,93.55,93.72,93.42,93.42,15600.0,90.9549,91.1202,90.8285,90.8285,15600.0
2015-04-07 10:30:00,93.43,93.59,93.33,93.54,16000.0,90.8383,90.9938,90.741,90.9452,16000.0
2015-04-07 10:40:00,93.56,93.71,93.45,93.54,14600.0,90.9647,91.1105,90.8577,90.9452,14600.0
2015-04-07 10:50:00,93.51,93.68,93.42,93.6,14200.0,90.916,91.0813,90.8285,91.0035,14200.0
2015-04-07 11:00:00,93.6,93.62,93.54,93.62,15100.0,91.0035,91.023,90.9452,91.023,15100.0
2015-04-07 11:10:00,93.64,93.81,93.61,93.61,16800.0,91.0424,91.2077,91.0133,91.0133,16800.0
2015-04-07 11:20:00,93.6,93.88,93.59,93.76,13700.0,91.0035,91.2758,90.9938,91.1591,13700.0
2015-04-07 11:30:00,93.77,93.89,93.66,93.88,19200.0,91.1688,91.2855,91.0619,91.2758,19200.0
2015-04-07 11:40:00,93.84,94.05,93.83,94.05,18100.0,91.2369,91.4411,91.2272,91.4411,18100.0
2015-04-07 11:50:00,94.04,94.19,94.03,94.03,24300.0,91.4313,91.5772,91.4216,91.4216,24300.0
2015-04-07 12:00:00,94.01,94.14,94.01,94.09,17700.0,91.4022,91.5286,91.4022,91.4799,17700.0
2015-04-07 12:10:00,94.07,94.08,93.92,93.95,10500.0,91.4605,91.4702,91.3147,91.3438,10500.0
2015-04-07 12:20:00,93.92,93.97,93.87,93.88,10600.0,91.3147,91.3633,91.2661,91.2758,10600.0
2015-04-07 12:30:00,93.88,93.99,93.87,93.99,8200.0,91.2758,91.3827,91.2661,91.3827,8200.0
2015-04-07 12:40:00,94.0,94.0,93.79,93.8,17200.0,91.3924,91.3924,91.1883,91.198,17200.0
2015-04-07 12:50:00,93.82,93.87,93.62,93.62,12600.0,91.2174,91.2661,91.023,91.023,12600.0
2015-04-07 13:00:00,93.64,93.69,93.59,93.59,16400.0,91.0424,91.091,90.9938,90.9938,16400.0
2015-04-07 13:10:00,93.6,93.6,93.51,93.56,10400.0,91.0035,91.0035,90.916,90.9647,10400.0
2015-04-07 13:20:00,93.56,93.57,93.46,93.52,9800.0,90.9647,90.9744,90.8674,90.9258,9800.0
2015-04-07 13:30:00,93.5,93.53,93.38,93.4,8300.0,90.9063,90.9355,90.7896,90.8091,8300.0
2015-04-07 13:40:00,93.4,93.53,93.38,93.4,6500.0,90.8091,90.9355,90.7896,90.8091,6500.0
2015-04-07 13:50:00,93.4,93.43,93.25,93.43,9500.0,90.8091,90.8383,90.6633,90.8383,9500.0
2015-04-07 14:00:00,93.43,93.55,93.37,93.37,7800.0,90.8383,90.9549,90.7799,90.7799,7800.0
2015-04-07 14:10:00,93.37,93.39,93.31,93.37,13900.0,90.7799,90.7994,90.7216,90.7799,13900.0
2015-04-07 14:20:00,93.36,93.36,93.27,93.36,9400.0,90.7702,90.7702,90.6827,90.7702,9400.0
2015-04-07 14:30:00,93.31,93.51,93.31,93.51,13300.0,90.7216,90.916,90.7216,90.916,13300.0
2015-04-07 14:40:00,93.51,93.65,93.51,93.63,20400.0,90.916,91.0522,90.916,91.0327,20400.0
2015-04-07 14:50:00,93.64,93.72,93.58,93.59,22800.0,91.0424,91.1202,90.9841,90.9938,22800.0
2015-04-07 15:00:00,93.6,93.62,93.48,93.48,16500.0,91.0035,91.023,90.8869,90.8869,16500.0
2015-04-07 15:10:00,93.46,93.5,93.39,93.41,21500.0,90.8674,90.9063,90.7994,90.8188,21500.0
2015-04-07 15:20:00,93.4,93.42,93.12,93.23,18500.0,90.8091,90.8285,90.5369,90.6438,18500.0
2015-04-07 15:30:00,93.21,93.35,93.06,93.14,21400.0,90.6244,90.7605,90.4785,90.5563,21400.0
2015-04-07 15:40:00,93.11,93.17,93.01,93.12,45400.0,90.5271,90.5855,90.4299,90.5369,45400.0
2015-04-07 15:50:00,93.1,93.1,92.94,92.95,69300.0,90.5174,90.5174,90.3619,90.3716,69300.0
2015-04-08 09:30:00,92.97,94.14,92.68,93.82,58500.0,90.391,91.5286,90.1091,91.2174,58500.0
2015-04-08 09:40:00,93.82,93.83,92.9,92.9,53800.0,91.2174,91.2272,90.323,90.323,53800.0
2015-04-08 09:50:00,92.93,93.16,92.75,93.13,79800.0,90.3521,90.5757,90.1771,90.5466,79800.0
2015-04-08 10:00:00,93.04,93.34,92.93,93.0,48500.0,90.4591,90.7508,90.3521,90.4202,48500.0
2015-04-08 10:10:00,92.96,93.01,92.63,92.68,30400.0,90.3813,90.4299,90.0605,90.1091,30400.0
2015-04-08 10:20:00,92.69,92.7,92.42,92.42,51700.0,90.1188,90.1285,89.8563,89.8563,51700.0
2015-04-08 10:30:00,92.43,92.45,92.1,92.15,33700.0,89.866,89.8854,89.5452,89.5938,33700.0
2015-04-08 10:40:00,92.11,92.15,91.74,92.15,53000.0,89.5549,89.5938,89.1951,89.5938,53000.0
2015-04-08 10:50:00,92.15,92.52,92.15,92.51,26300.0,89.5938,89.9535,89.5938,89.9438,26300.0
2015-04-08 11:00:00,92.53,92.6,92.37,92.4,26800.0,89.9632,90.0313,89.8077,89.8368,26800.0
2015-04-08 11:10:00,92.42,92.57,92.4,92.57,8900.0,89.8563,90.0021,89.8368,90.0021,8900.0
2015-04-08 11:20:00,92.57,92.57,92.23,92.3,24100.0,90.0021,90.0021,89.6715,89.7396,24100.0
2015-04-08 11:30:00,92.3,92.59,92.3,92.51,27800.0,89.7396,90.0216,89.7396,89.9438,27800.0
2015-04-08 11:40:00,92.52,92.83,92.42,92.83,36500.0,89.9535,90.2549,89.8563,90.2549,36500.0
2015-04-08 11:50:00,92.82,92.96,92.82,92.89,14700.0,90.2452,90.3813,90.2452,90.3132,14700.0
2015-04-08 12:00:00,92.89,92.9,92.62,92.81,5700.0,90.3132,90.323,90.0507,90.2355,5700.0
2015-04-08 12:10:00,92.83,92.83,92.72,92.76,2600.0,90.2549,90.2549,90.148,90.1868,2600.0
2015-04-08 12:20:00,92.72,92.82,92.63,92.7,7000.0,90.148,90.2452,90.0605,90.1285,7000.0
2015-04-08 12:30:00,92.64,92.71,92.64,92.68,5600.0,90.0702,90.1382,90.0702,90.1091,5600.0
2015-04-08 12:40:00,92.72,92.85,92.71,92.8,6600.0,90.148,90.2743,90.1382,90.2257,6600.0
2015-04-08 12:50:00,92.8,92.8,92.54,92.58,6200.0,90.2257,90.2257,89.9729,90.0118,6200.0
2015-04-08 13:00:00,92.56,92.62,92.51,92.6,8500.0,89.9924,90.0507,89.9438,90.0313,8500.0
2015-04-08 13:10:00,92.59,92.66,92.52,92.61,24100.0,90.0216,90.0896,89.9535,90.041,24100.0
2015-04-08 13:20:00,92.66,92.84,92.6,92.84,7900.0,90.0896,90.2646,90.0313,90.2646,7900.0
2015-04-08 13:30:00,92.79,92.84,92.74,92.76,5100.0,90.216,90.2646,90.1674,90.1868,5100.0
2015-04-08 13:40:00,92.77,92.93,92.76,92.82,31900.0,90.1966,90.3521,90.1868,90.2452,31900.0
2015-04-08 13:50:00,92.85,93.0,92.85,92.97,23300.0,90.2743,90.4202,90.2743,90.391,23300.0
2015-04-08 14:00:00,93.0,93.0,92.59,92.61,28400.0,90.4202,90.4202,90.0216,90.041,28400.0
2015-04-08 14:10:00,92.58,93.28,92.53,93.21,41300.0,90.0118,90.6924,89.9632,90.6244,41300.0
2015-04-08 14:20:00,93.2,93.35,92.97,93.02,22900.0,90.6146,90.7605,90.391,90.4396,22900.0
2015-04-08 14:30:00,93.04,93.04,92.74,92.8,16300.0,90.4591,90.4591,90.1674,90.2257,16300.0
2015-04-08 14:40:00,92.83,92.9,92.65,92.88,20800.0,90.2549,90.323,90.0799,90.3035,20800.0
2015-04-08 14:50:00,92.9,92.92,92.74,92.87,20400.0,90.323,90.3424,90.1674,90.2938,20400.0
2015-04-08 15:00:00,92.89,93.0,92.85,92.9,18400.0,90.3132,90.4202,90.2743,90.323,18400.0
2015-04-08 15:10:00,92.89,92.94,92.75,92.92,21400.0,90.3132,90.3619,90.1771,90.3424,21400.0
2015-04-08 15:20:00,92.92,93.0,92.81,92.91,30000.0,90.3424,90.4202,90.2355,90.3327,30000.0
2015-04-08 15:30:00,92.95,93.11,92.91,93.03,39600.0,90.3716,90.5271,90.3327,90.4494,39600.0
2015-04-08 15:40:00,93.03,93.2,93.0,93.05,57100.0,90.4494,90.6146,90.4202,90.4688,57100.0
2015-04-08 15:50:00,93.07,93.22,93.06,93.2,82700.0,90.4882,90.6341,90.4785,90.6146,82700.0
2015-04-09 09:30:00,93.01,93.74,92.81,93.4,22100.0,90.4299,91.1397,90.2355,90.8091,22100.0
2015-04-09 09:40:00,93.39,94.0,93.3,93.63,19400.0,90.7994,91.3924,90.7119,91.0327,19400.0
2015-04-09 09:50:00,93.55,93.56,93.0,93.04,15200.0,90.9549,90.9647,90.4202,90.4591,15200.0
2015-04-09 10:00:00,93.14,93.58,93.13,93.36,40000.0,90.5563,90.9841,90.5466,90.7702,40000.0
2015-04-09 10:10:00,93.39,93.54,93.22,93.34,23300.0,90.7994,90.9452,90.6341,90.7508,23300.0
2015-04-09 10:20:00,93.28,93.44,93.13,93.42,10700.0,90.6924,90.848,90.5466,90.8285,10700.0
2015-04-09 10:30:00,93.39,93.45,93.1,93.12,19500.0,90.7994,90.8577,90.5174,90.5369,19500.0
2015-04-09 10:40:00,93.13,93.17,92.8,92.81,22100.0,90.5466,90.5855,90.2257,90.2355,22100.0
2015-04-09 10:50:00,92.86,93.05,92.7,93.03,25700.0,90.2841,90.4688,90.1285,90.4494,25700.0
2015-04-09 11:00:00,93.0,93.12,92.85,93.1,21900.0,90.4202,90.5369,90.2743,90.5174,21900.0
2015-04-09 11:10:00,93.07,93.16,92.94,92.98,13900.0,90.4882,90.5757,90.3619,90.4007,13900.0
2015-04-09 11:20:00,92.96,93.3,92.84,93.3,26300.0,90.3813,90.7119,90.2646,90.7119,26300.0
2015-04-09 11:30:00,93.3,93.4,93.22,93.24,9300.0,90.7119,90.8091,90.6341,90.6535,9300.0
2015-04-09 11:40:00,93.24,93.24,93.12,93.16,11400.0,90.6535,90.6535,90.5369,90.5757,11400.0
2015-04-09 11:50:00,93.16,93.22,93.09,93.21,12700.0,90.5757,90.6341,90.5077,90.6244,12700.0
2015-04-09 12:00:00,93.26,93.33,93.19,93.26,9500.0,90.673,90.741,90.6049,90.673,9500.0
2015-04-09 12:10:00,93.26,93.42,93.24,93.39,11000.0,90.673,90.8285,90.6535,90.7994,11000.0
2015-04-09 12:20:00,93.38,93.71,93.32,93.49,27600.0,90.7896,91.1105,90.7313,90.8966,27600.0
2015-04-09 12:30:00,93.46,93.52,93.36,93.52,5700.0,90.8674,90.9258,90.7702,90.9258,5700.0
2015-04-09 12:40:00,93.51,93.51,93.32,93.35,8600.0,90.916,90.916,90.7313,90.7605,8600.0
2015-04-09 12:50:00,93.37,93.68,93.37,93.68,13800.0,90.7799,91.0813,90.7799,91.0813,13800.0
2015-04-09 13:00:00,93.68,93.83,93.67,93.83,14400.0,91.0813,91.2272,91.0716,91.2272,14400.0
2015-04-09 13:10:00,93.83,93.92,93.81,93.87,21000.0,91.2272,91.3147,91.2077,91.2661,21000.0
2015-04-09 13:20:00,93.84,93.93,93.83,93.85,11300.0,91.2369,91.3244,91.2272,91.2466,11300.0
2015-04-09 13:30:00,93.84,93.84,93.61,93.61,10300.0,91.2369,91.2369,91.0133,91.0133,10300.0
2015-04-09 13:40:00,93.64,93.78,93.61,93.77,17500.0,91.0424,91.1785,91.0133,91.1688,17500.0
2015-04-09 13:50:00,93.76,93.82,93.69,93.8,21400.0,91.1591,91.2174,91.091,91.198,21400.0
2015-04-09 14:00:00,93.79,93.94,93.77,93.9,46800.0,91.1883,91.3341,91.1688,91.2952,46800.0
2015-04-09 14:10:00,93.91,94.08,93.9,94.05,24400.0,91.3049,91.4702,91.2952,91.4411,24400.0
2015-04-09 14:20:00,94.03,94.05,93.92,93.99,23200.0,91.4216,91.4411,91.3147,91.3827,23200.0
2015-04-09 14:30:00,94.0,94.27,93.95,94.27,40100.0,91.3924,91.655,91.3438,91.655,40100.0
2015-04-09 14:40:00,94.26,94.27,94.13,94.24,32600.0,91.6452,91.655,91.5188,91.6258,32600.0
2015-04-09 14:50:00,94.22,94.29,94.08,94.28,34500.0,91.6063,91.6744,91.4702,91.6647,34500.0
2015-04-09 15:00:00,94.28,94.44,94.2,94.21,56900.0,91.6647,91.8202,91.5869,91.5966,56900.0
2015-04-09 15:10:00,94.22,94.64,94.2,94.63,64600.0,91.6063,92.0147,91.5869,92.005,64600.0
2015-04-09 15:20:00,94.63,94.64,94.37,94.48,36000.0,92.005,92.0147,91.7522,91.8591,36000.0
2015-04-09 15:30:00,94.51,94.51,94.39,94.45,46800.0,91.8883,91.8883,91.7716,91.83,46800.0
2015-04-09 15:40:00,94.47,94.62,94.43,94.57,63400.0,91.8494,91.9952,91.8105,91.9466,63400.0
2015-04-09 15:50:00,94.57,94.72,94.55,94.64,158300.0,91.9466,92.0925,91.9272,92.0147,158300.0
2015-04-10 09:30:00,95.24,95.37,94.77,95.37,41100.0,92.598,92.7244,92.1411,92.7244,41100.0
2015-04-10 09:40:00,95.35,95.37,95.07,95.16,23700.0,92.705,92.7244,92.4328,92.5203,23700.0
2015-04-10 09:50:00,95.06,95.34,94.75,94.81,28100.0,92.423,92.6953,92.1216,92.18,28100.0
2015-04-10 10:00:00,94.76,94.88,94.69,94.82,24500.0,92.1314,92.248,92.0633,92.1897,24500.0
2015-04-10 10:10:00,94.8,94.81,94.59,94.66,31100.0,92.1703,92.18,91.9661,92.0341,31100.0
2015-04-10 10:20:00,94.67,94.89,94.57,94.58,25000.0,92.0439,92.2578,91.9466,91.9564,25000.0
2015-04-10 10:30:00,94.56,94.84,94.55,94.79,32400.0,91.9369,92.2091,91.9272,92.1605,32400.0
2015-04-10 10:40:00,94.75,94.79,94.58,94.7,23300.0,92.1216,92.1605,91.9564,92.073,23300.0
2015-04-10 10:50:00,94.7,94.84,94.63,94.69,13900.0,92.073,92.2091,92.005,92.0633,13900.0
2015-04-10 11:00:00,94.71,94.75,94.58,94.73,18000.0,92.0828,92.1216,91.9564,92.1022,18000.0
2015-04-10 11:10:00,94.66,94.69,94.56,94.64,12700.0,92.0341,92.0633,91.9369,92.0147,12700.0
2015-04-10 11:20:00,94.65,94.67,94.59,94.67,19000.0,92.0244,92.0439,91.9661,92.0439,19000.0
2015-04-10 11:30:00,94.67,94.7,94.65,94.7,11700.0,92.0439,92.073,92.0244,92.073,11700.0
2015-04-10 11:40:00,94.72,94.91,94.72,94.73,21300.0,92.0925,92.2772,92.0925,92.1022,21300.0
2015-04-10 11:50:00,94.71,94.82,94.62,94.79,21400.0,92.0828,92.1897,91.9952,92.1605,21400.0
2015-04-10 12:00:00,94.82,94.99,94.75,94.97,16500.0,92.1897,92.355,92.1216,92.3355,16500.0
2015-04-10 12:10:00,94.99,95.14,94.92,95.14,15200.0,92.355,92.5008,92.2869,92.5008,15200.0
2015-04-10 12:20:00,95.14,95.25,95.01,95.1,18000.0,92.5008,92.6078,92.3744,92.4619,18000.0
2015-04-10 12:30:00,95.07,95.31,95.07,95.31,22300.0,92.4328,92.6661,92.4328,92.6661,22300.0
2015-04-10 12:40:00,95.31,95.31,95.12,95.24,17300.0,92.6661,92.6661,92.4814,92.598,17300.0
2015-04-10 12:50:00,95.24,95.42,95.24,95.42,27300.0,92.598,92.7731,92.598,92.7731,27300.0
2015-04-10 13:00:00,95.43,95.61,95.4,95.56,36000.0,92.7828,92.9578,92.7536,92.9092,36000.0
2015-04-10 13:10:00,95.54,95.77,95.52,95.75,31800.0,92.8897,93.1133,92.8703,93.0939,31800.0
2015-04-10 13:20:00,95.77,95.82,95.66,95.71,22200.0,93.1133,93.162,93.0064,93.055,22200.0
2015-04-10 13:30:00,95.71,95.71,95.53,95.54,13400.0,93.055,93.055,92.88,92.8897,13400.0
2015-04-10 13:40:00,95.55,95.62,95.44,95.6,11600.0,92.8994,92.9675,92.7925,92.9481,11600.0
2015-04-10 13:50:00,95.61,95.68,95.61,95.66,13100.0,92.9578,93.0258,92.9578,93.0064,13100.0
2015-04-10 14:00:00,95.66,95.78,95.6,95.61,12900.0,93.0064,93.1231,92.9481,92.9578,12900.0
2015-04-10 14:10:00,95.59,95.59,95.51,95.59,15000.0,92.9383,92.9383,92.8606,92.9383,15000.0
2015-04-10 14:20:00,95.55,95.58,95.47,95.47,10600.0,92.8994,92.9286,92.8217,92.8217,10600.0
2015-04-10 14:30:00,95.46,95.55,95.43,95.54,15100.0,92.8119,92.8994,92.7828,92.8897,15100.0
2015-04-10 14:40:00,95.54,95.69,95.53,95.64,11200.0,92.8897,93.0356,92.88,92.987,11200.0
2015-04-10 14:50:00,95.65,95.73,95.56,95.61,16400.0,92.9967,93.0745,92.9092,92.9578,16400.0
2015-04-10 15:00:00,95.65,95.66,95.54,95.66,12700.0,92.9967,93.0064,92.8897,93.0064,12700.0
2015-04-10 15:10:00,95.67,95.72,95.64,95.67,26600.0,93.0161,93.0647,92.987,93.0161,26600.0
2015-04-10 15:20:00,95.68,95.79,95.67,95.76,23200.0,93.0258,93.1328,93.0161,93.1036,23200.0
2015-04-10 15:30:00,95.74,96.0,95.66,95.99,67200.0,93.0842,93.337,93.0064,93.3272,67200.0
2015-04-10 15:40:00,95.98,96.02,95.81,95.83,63700.0,93.3175,93.3564,93.1522,93.1717,63700.0
2015-04-10 15:50:00,95.83,96.05,95.77,96.01,193000.0,93.1717,93.3856,93.1133,93.3467,193000.0
2015-04-13 09:30:00,95.96,96.67,95.84,96.67,77800.0,93.2981,93.9884,93.1814,93.9884,77800.0
2015-04-13 09:40:00,96.7,96.75,96.22,96.45,39000.0,94.0175,94.0662,93.5509,93.7745,39000.0
2015-04-13 09:50:00,96.41,96.49,96.33,96.4,35300.0,93.7356,93.8134,93.6578,93.7259,35300.0
2015-04-13 10:00:00,96.38,96.43,96.33,96.38,24100.0,93.7064,93.755,93.6578,93.7064,24100.0
2015-04-13 10:10:00,96.37,96.52,96.37,96.39,34500.0,93.6967,93.8425,93.6967,93.7161,34500.0
2015-04-13 10:20:00,96.41,96.44,96.36,96.42,42300.0,93.7356,93.7648,93.687,93.7453,42300.0
2015-04-13 10:30:00,96.41,96.46,96.18,96.2,22700.0,93.7356,93.7842,93.512,93.5314,22700.0
2015-04-13 10:40:00,96.21,96.32,96.06,96.3,41200.0,93.5411,93.6481,93.3953,93.6286,41200.0
2015-04-13 10:50:00,96.28,96.35,96.11,96.14,40100.0,93.6092,93.6773,93.4439,93.4731,40100.0
2015-04-13 11:00:00,96.12,96.31,96.12,96.2,27400.0,93.4536,93.6384,93.4536,93.5314,27400.0
2015-04-13 11:10:00,96.24,96.33,96.13,96.32,18200.0,93.5703,93.6578,93.4634,93.6481,18200.0
2015-04-13 11:20:00,96.32,96.32,96.13,96.13,18600.0,93.6481,93.6481,93.4634,93.4634,18600.0
2015-04-13 11:30:00,96.12,96.14,95.97,96.08,25500.0,93.4536,93.4731,93.3078,93.4147,25500.0
2015-04-13 11:40:00,96.05,96.06,95.73,95.74,21900.0,93.3856,93.3953,93.0745,93.0842,21900.0
2015-04-13 11:50:00,95.73,95.87,95.6,95.87,25200.0,93.0745,93.2106,92.9481,93.2106,25200.0
2015-04-13 12:00:00,95.87,95.99,95.78,95.98,23100.0,93.2106,93.3272,93.1231,93.3175,23100.0
2015-04-13 12:10:00,95.98,96.06,95.96,96.04,14200.0,93.3175,93.3953,93.2981,93.3759,14200.0
2015-04-13 12:20:00,96.05,96.09,95.91,96.0,8300.0,93.3856,93.4245,93.2495,93.337,8300.0
2015-04-13 12:30:00,95.96,96.4,95.96,96.32,40300.0,93.2981,93.7259,93.2981,93.6481,40300.0
2015-04-13 12:40:00,96.32,96.36,96.12,96.12,14200.0,93.6481,93.687,93.4536,93.4536,14200.0
2015-04-13 12:50:00,96.1,96.21,96.1,96.15,12200.0,93.4342,93.5411,93.4342,93.4828,12200.0
2015-04-13 13:00:00,96.16,96.17,96.1,96.1,21400.0,93.4925,93.5023,93.4342,93.4342,21400.0
2015-04-13 13:10:00,96.13,96.17,96.1,96.16,12400.0,93.4634,93.5023,93.4342,93.4925,12400.0
2015-04-13 13:20:00,96.17,96.2,96.1,96.16,17000.0,93.5023,93.5314,93.4342,93.4925,17000.0
2015-04-13 13:30:00,96.11,96.16,96.1,96.16,18600.0,93.4439,93.4925,93.4342,93.4925,18600.0
2015-04-13 13:40:00,96.16,96.2,95.98,95.98,23600.0,93.4925,93.5314,93.3175,93.3175,23600.0
2015-04-13 13:50:00,95.99,96.11,95.87,96.05,20900.0,93.3272,93.4439,93.2106,93.3856,20900.0
2015-04-13 14:00:00,96.04,96.04,95.76,95.86,26400.0,93.3759,93.3759,93.1036,93.2009,26400.0
2015-04-13 14:10:00,95.84,96.07,95.79,95.98,31800.0,93.1814,93.405,93.1328,93.3175,31800.0
2015-04-13 14:20:00,95.97,96.19,95.97,96.16,17500.0,93.3078,93.5217,93.3078,93.4925,17500.0
2015-04-13 14:30:00,96.16,96.16,95.93,95.98,14700.0,93.4925,93.4925,93.2689,93.3175,14700.0
2015-04-13 14:40:00,95.93,96.04,95.82,95.87,64300.0,93.2689,93.3759,93.162,93.2106,64300.0
2015-04-13 14:50:00,95.86,95.99,95.85,95.93,20100.0,93.2009,93.3272,93.1911,93.2689,20100.0
2015-04-13 15:00:00,95.92,96.02,95.83,95.99,35300.0,93.2592,93.3564,93.1717,93.3272,35300.0
2015-04-13 15:10:00,95.98,95.98,95.85,95.91,25400.0,93.3175,93.3175,93.1911,93.2495,25400.0
2015-04-13 15:20:00,95.9,95.92,95.76,95.89,42300.0,93.2397,93.2592,93.1036,93.23,42300.0
2015-04-13 15:30:00,95.89,95.92,95.78,95.81,58300.0,93.23,93.2592,93.1231,93.1522,58300.0
2015-04-13 15:40:00,95.81,95.88,95.78,95.8,56500.0,93.1522,93.2203,93.1231,93.1425,56500.0
2015-04-13 15:50:00,95.81,95.89,95.75,95.85,79800.0,93.1522,93.23,93.0939,93.1911,79800.0
2015-04-14 09:30:00,95.54,96.18,95.5,95.69,40300.0,92.8897,93.512,92.8508,93.0356,40300.0
2015-04-14 09:40:00,95.65,95.83,95.51,95.73,40000.0,92.9967,93.1717,92.8606,93.0745,40000.0
2015-04-14 09:50:00,95.73,96.03,95.73,95.88,44200.0,93.0745,93.3661,93.0745,93.2203,44200.0
2015-04-14 10:00:00,95.82,95.85,95.55,95.57,58000.0,93.162,93.1911,92.8994,92.9189,58000.0
2015-04-14 10:10:00,95.54,96.01,95.54,96.01,24900.0,92.8897,93.3467,92.8897,93.3467,24900.0
2015-04-14 10:20:00,95.96,96.04,95.87,95.98,21600.0,93.2981,93.3759,93.2106,93.3175,21600.0
2015-04-14 10:30:00,95.92,96.04,95.84,96.04,22400.0,93.2592,93.3759,93.1814,93.3759,22400.0
2015-04-14 10:40:00,96.04,96.48,96.04,96.44,24800.0,93.3759,93.8037,93.3759,93.7648,24800.0
2015-04-14 10:50:00,96.47,96.73,96.39,96.48,33400.0,93.7939,94.0467,93.7161,93.8037,33400.0
2015-04-14 11:00:00,96.5,96.52,96.26,96.26,36700.0,93.8231,93.8425,93.5898,93.5898,36700.0
2015-04-14 11:10:00,96.28,96.53,96.26,96.47,32300.0,93.6092,93.8523,93.5898,93.7939,32300.0
2015-04-14 11:20:00,96.42,96.47,96.33,96.41,18600.0,93.7453,93.7939,93.6578,93.7356,18600.0
2015-04-14 11:30:00,96.41,96.44,96.37,96.4,13800.0,93.7356,93.7648,93.6967,93.7259,13800.0
2015-04-14 11:40:00,96.4,96.53,96.33,96.38,20400.0,93.7259,93.8523,93.6578,93.7064,20400.0
2015-04-14 11:50:00,96.36,96.45,96.35,96.42,73000.0,93.687,93.7745,93.6773,93.7453,73000.0
2015-04-14 12:00:00,96.4,96.5,96.37,96.45,13600.0,93.7259,93.8231,93.6967,93.7745,13600.0
2015-04-14 12:10:00,96.45,96.47,96.36,96.4,9700.0,93.7745,93.7939,93.687,93.7259,9700.0
2015-04-14 12:20:00,96.41,96.47,96.41,96.43,5400.0,93.7356,93.7939,93.7356,93.755,5400.0
2015-04-14 12:30:00,96.45,96.58,96.4,96.42,16400.0,93.7745,93.9009,93.7259,93.7453,16400.0
2015-04-14 12:40:00,96.46,96.55,96.42,96.55,8400.0,93.7842,93.8717,93.7453,93.8717,8400.0
2015-04-14 12:50:00,96.55,96.73,96.53,96.58,32100.0,93.8717,94.0467,93.8523,93.9009,32100.0
2015-04-14 13:00:00,96.58,96.71,96.57,96.7,22900.0,93.9009,94.0273,93.8912,94.0175,22900.0
2015-04-14 13:10:00,96.71,96.73,96.66,96.71,21400.0,94.0273,94.0467,93.9787,94.0273,21400.0
2015-04-14 13:20:00,96.69,96.82,96.69,96.77,23700.0,94.0078,94.1342,94.0078,94.0856,23700.0
2015-04-14 13:30:00,96.77,96.82,96.74,96.78,18400.0,94.0856,94.1342,94.0564,94.0953,18400.0
2015-04-14 13:40:00,96.77,96.79,96.68,96.7,18700.0,94.0856,94.1051,93.9981,94.0175,18700.0
2015-04-14 13:50:00,96.7,96.99,96.69,96.98,26600.0,94.0175,94.2995,94.0078,94.2898,26600.0
2015-04-14 14:00:00,96.98,97.1,96.75,97.0,42500.0,94.2898,94.4065,94.0662,94.3092,42500.0
2015-04-14 14:10:00,97.0,97.26,96.93,97.25,31700.0,94.3092,94.562,94.2412,94.5523,31700.0
2015-04-14 14:20:00,97.24,97.34,97.16,97.34,22500.0,94.5426,94.6398,94.4648,94.6398,22500.0
2015-04-14 14:30:00,97.34,97.34,97.16,97.23,36500.0,94.6398,94.6398,94.4648,94.5328,36500.0
2015-04-14 14:40:00,97.22,97.34,97.21,97.34,32600.0,94.5231,94.6398,94.5134,94.6398,32600.0
2015-04-14 14:50:00,97.34,97.47,97.33,97.44,55600.0,94.6398,94.7662,94.6301,94.737,55600.0
2015-04-14 15:00:00,97.43,97.62,97.41,97.42,42900.0,94.7273,94.912,94.7079,94.7176,42900.0
2015-04-14 15:10:00,97.45,97.56,97.38,97.38,38000.0,94.7467,94.8537,94.6787,94.6787,38000.0
2015-04-14 15:20:00,97.38,97.39,97.19,97.23,64600.0,94.6787,94.6884,94.494,94.5328,64600.0
2015-04-14 15:30:00,97.24,97.52,97.2,97.52,102300.0,94.5426,94.8148,94.5037,94.8148,102300.0
2015-04-14 15:40:00,97.52,97.6,97.49,97.58,72400.0,94.8148,94.8926,94.7856,94.8731,72400.0
2015-04-14 15:50:00,97.58,97.67,97.45,97.6,150000.0,94.8731,94.9606,94.7467,94.8926,150000.0
2015-04-15 09:30:00,97.6,97.78,96.74,96.85,60100.0,94.8926,95.0676,94.0564,94.1634,60100.0
2015-04-15 09:40:00,96.84,97.56,96.83,97.41,27500.0,94.1537,94.8537,94.1439,94.7079,27500.0
2015-04-15 09:50:00,97.42,97.71,97.42,97.56,19400.0,94.7176,94.9995,94.7176,94.8537,19400.0
2015-04-15 10:00:00,97.61,97.71,97.51,97.68,31600.0,94.9023,94.9995,94.8051,94.9704,31600.0
2015-04-15 10:10:00,97.71,98.17,97.7,98.13,36400.0,94.9995,95.4468,94.9898,95.4079,36400.0
2015-04-15 10:20:00,98.13,98.13,97.73,97.77,23500.0,95.4079,95.4079,95.019,95.0579,23500.0
2015-04-15 10:30:00,97.82,98.1,97.81,98.06,23500.0,95.1065,95.3787,95.0968,95.3398,23500.0
2015-04-15 10:40:00,98.09,98.26,98.06,98.2,29600.0,95.369,95.5343,95.3398,95.4759,29600.0
2015-04-15 10:50:00,98.22,98.4,98.22,98.4,15400.0,95.4954,95.6704,95.4954,95.6704,15400.0
2015-04-15 11:00:00,98.4,98.6,98.38,98.41,50800.0,95.6704,95.8648,95.6509,95.6801,50800.0
2015-04-15 11:10:00,98.41,98.68,98.41,98.64,23500.0,95.6801,95.9426,95.6801,95.9037,23500.0
2015-04-15 11:20:00,98.62,98.86,98.55,98.82,42100.0,95.8843,96.1176,95.8162,96.0787,42100.0
2015-04-15 11:30:00,98.81,98.97,98.78,98.88,34900.0,96.069,96.2246,96.0398,96.1371,34900.0
2015-04-15 11:40:00,98.9,98.93,98.8,98.86,19800.0,96.1565,96.1857,96.0593,96.1176,19800.0
2015-04-15 11:50:00,98.84,99.09,98.79,99.09,55500.0,96.0982,96.3413,96.0496,96.3413,55500.0
2015-04-15 12:00:00,99.08,99.18,98.88,98.9,21700.0,96.3315,96.4288,96.1371,96.1565,21700.0
2015-04-15 12:10:00,98.9,98.96,98.79,98.81,19600.0,96.1565,96.2149,96.0496,96.069,19600.0
2015-04-15 12:20:00,98.82,98.86,98.78,98.82,22100.0,96.0787,96.1176,96.0398,96.0787,22100.0
2015-04-15 12:30:00,98.79,98.84,98.79,98.82,30300.0,96.0496,96.0982,96.0496,96.0787,30300.0
2015-04-15 12:40:00,98.82,98.86,98.8,98.82,14300.0,96.0787,96.1176,96.0593,96.0787,14300.0
2015-04-15 12:50:00,98.81,98.89,98.8,98.89,17500.0,96.069,96.1468,96.0593,96.1468,17500.0
2015-04-15 13:00:00,98.88,99.16,98.87,99.12,31100.0,96.1371,96.4093,96.1274,96.3704,31100.0
2015-04-15 13:10:00,99.17,99.31,99.15,99.3,20600.0,96.419,96.5551,96.3996,96.5454,20600.0
2015-04-15 13:20:00,99.31,99.49,99.26,99.45,33700.0,96.5551,96.7302,96.5065,96.6913,33700.0
2015-04-15 13:30:00,99.45,99.46,99.36,99.45,25300.0,96.6913,96.701,96.6038,96.6913,25300.0
2015-04-15 13:40:00,99.45,99.73,99.45,99.7,43100.0,96.6913,96.9635,96.6913,96.9343,43100.0
2015-04-15 13:50:00,99.7,99.78,99.69,99.76,30500.0,96.9343,97.0121,96.9246,96.9927,30500.0
2015-04-15 14:00:00,99.74,99.94,99.73,99.89,44700.0,96.9732,97.1677,96.9635,97.1191,44700.0
2015-04-15 14:10:00,99.87,99.95,99.86,99.93,37600.0,97.0996,97.1774,97.0899,97.1579,37600.0
2015-04-15 14:20:00,99.94,100.01,99.89,100.0,65600.0,97.1677,97.2357,97.1191,97.226,65600.0
2015-04-15 14:30:00,99.98,100.02,99.58,99.64,61700.0,97.2066,97.2455,96.8177,96.876,61700.0
2015-04-15 14:40:00,99.65,99.74,99.55,99.72,33600.0,96.8857,96.9732,96.7885,96.9538,33600.0
2015-04-15 14:50:00,99.74,99.76,99.55,99.55,39700.0,96.9732,96.9927,96.7885,96.7885,39700.0
2015-04-15 15:00:00,99.55,99.78,99.54,99.64,34400.0,96.7885,97.0121,96.7788,96.876,34400.0
2015-04-15 15:10:00,99.63,99.65,99.49,99.56,48100.0,96.8663,96.8857,96.7302,96.7982,48100.0
2015-04-15 15:20:00,99.56,99.6,99.52,99.58,46100.0,96.7982,96.8371,96.7593,96.8177,46100.0
2015-04-15 15:30:00,99.57,99.59,99.49,99.5,58500.0,96.8079,96.8274,96.7302,96.7399,58500.0
2015-04-15 15:40:00,99.51,99.57,99.44,99.5,87300.0,96.7496,96.8079,96.6815,96.7399,87300.0
2015-04-15 15:50:00,99.5,99.53,99.24,99.29,116500.0,96.7399,96.769,96.4871,96.5357,116500.0
2015-04-16 09:30:00,98.74,98.99,97.85,97.86,61100.0,96.001,96.244,95.1356,95.1454,61100.0
2015-04-16 09:40:00,97.86,98.17,97.56,98.0,37600.0,95.1454,95.4468,94.8537,95.2815,37600.0
2015-04-16 09:50:00,97.99,98.05,97.8,98.0,33400.0,95.2718,95.3301,95.087,95.2815,33400.0
2015-04-16 10:00:00,97.99,98.16,97.88,98.01,35100.0,95.2718,95.437,95.1648,95.2912,35100.0
2015-04-16 10:10:00,98.05,98.33,98.03,98.19,33000.0,95.3301,95.6023,95.3107,95.4662,33000.0
2015-04-16 10:20:00,98.21,98.21,97.94,97.94,29000.0,95.4857,95.4857,95.2232,95.2232,29000.0
2015-04-16 10:30:00,97.95,98.18,97.86,98.04,36400.0,95.2329,95.4565,95.1454,95.3204,36400.0
2015-04-16 10:40:00,98.04,98.21,98.04,98.21,43300.0,95.3204,95.4857,95.3204,95.4857,43300.0
2015-04-16 10:50:00,98.23,98.26,98.11,98.11,12600.0,95.5051,95.5343,95.3884,95.3884,12600.0
2015-04-16 11:00:00,98.13,98.13,98.05,98.08,33200.0,95.4079,95.4079,95.3301,95.3593,33200.0
2015-04-16 11:10:00,98.07,98.18,98.05,98.18,43400.0,95.3495,95.4565,95.3301,95.4565,43400.0
2015-04-16 11:20:00,98.21,98.23,97.68,97.8,23700.0,95.4857,95.5051,94.9704,95.087,23700.0
2015-04-16 11:30:00,97.83,97.83,97.68,97.77,22600.0,95.1162,95.1162,94.9704,95.0579,22600.0
2015-04-16 11:40:00,97.74,97.74,97.41,97.45,19300.0,95.0287,95.0287,94.7079,94.7467,19300.0
2015-04-16 11:50:00,97.44,97.88,97.44,97.88,17300.0,94.737,95.1648,94.737,95.1648,17300.0
2015-04-16 12:00:00,97.89,98.03,97.83,97.89,18000.0,95.1745,95.3107,95.1162,95.1745,18000.0
2015-04-16 12:10:00,97.91,98.13,97.91,98.12,20800.0,95.194,95.4079,95.194,95.3982,20800.0
2015-04-16 12:20:00,98.15,98.16,98.07,98.14,17500.0,95.4273,95.437,95.3495,95.4176,17500.0
2015-04-16 12:30:00,98.13,98.17,98.03,98.03,14900.0,95.4079,95.4468,95.3107,95.3107,14900.0
2015-04-16 12:40:00,98.03,98.14,97.94,98.14,29400.0,95.3107,95.4176,95.2232,95.4176,29400.0
2015-04-16 12:50:00,98.14,98.14,97.92,97.93,14300.0,95.4176,95.4176,95.2037,95.2134,14300.0
2015-04-16 13:00:00,97.92,97.97,97.89,97.94,13700.0,95.2037,95.2523,95.1745,95.2232,13700.0
2015-04-16 13:10:00,97.94,98.08,97.83,98.0,17700.0,95.2232,95.3593,95.1162,95.2815,17700.0
2015-04-16 13:20:00,98.06,98.2,98.0,98.2,14000.0,95.3398,95.4759,95.2815,95.4759,14000.0
2015-04-16 13:30:00,98.2,98.57,98.16,98.57,38000.0,95.4759,95.8357,95.437,95.8357,38000.0
2015-04-16 13:40:00,98.57,98.78,98.49,98.72,31200.0,95.8357,96.0398,95.7579,95.9815,31200.0
2015-04-16 13:50:00,98.73,98.93,98.68,98.89,36400.0,95.9912,96.1857,95.9426,96.1468,36400.0
2015-04-16 14:00:00,98.89,98.98,98.7,98.74,33000.0,96.1468,96.2343,95.9621,96.001,33000.0
2015-04-16 14:10:00,98.7,98.71,98.39,98.39,23500.0,95.9621,95.9718,95.6607,95.6607,23500.0
2015-04-16 14:20:00,98.42,98.43,98.24,98.27,28500.0,95.6898,95.6996,95.5148,95.544,28500.0
2015-04-16 14:30:00,98.24,98.24,98.09,98.12,34600.0,95.5148,95.5148,95.369,95.3982,34600.0
2015-04-16 14:40:00,98.09,98.15,97.87,97.92,38800.0,95.369,95.4273,95.1551,95.2037,38800.0
2015-04-16 14:50:00,97.92,97.98,97.82,97.83,21400.0,95.2037,95.262,95.1065,95.1162,21400.0
2015-04-16 15:00:00,97.84,97.84,97.66,97.75,38200.0,95.1259,95.1259,94.9509,95.0384,38200.0
2015-04-16 15:10:00,97.77,97.78,97.49,97.57,40700.0,95.0579,95.0676,94.7856,94.8634,40700.0
2015-04-16 15:20:00,97.57,97.6,97.48,97.51,49900.0,94.8634,94.8926,94.7759,94.8051,49900.0
2015-04-16 15:30:00,97.49,97.65,97.41,97.63,94400.0,94.7856,94.9412,94.7079,94.9218,94400.0
2015-04-16 15:40:00,97.62,97.63,97.42,97.59,59800.0,94.912,94.9218,94.7176,94.8829,59800.0
2015-04-16 15:50:00,97.59,97.59,97.44,97.49,91800.0,94.8829,94.8829,94.737,94.7856,91800.0
2015-04-17 09:30:00,96.67,96.67,95.64,96.28,118500.0,93.9884,93.9884,92.987,93.6092,118500.0
2015-04-17 09:40:00,96.32,96.7,96.15,96.64,37200.0,93.6481,94.0175,93.4828,93.9592,37200.0
2015-04-17 09:50:00,96.67,97.11,96.43,97.0,41900.0,93.9884,94.4162,93.755,94.3092,41900.0
2015-04-17 10:00:00,96.95,97.07,96.72,96.78,36400.0,94.2606,94.3773,94.037,94.0953,36400.0
2015-04-17 10:10:00,96.76,96.76,96.53,96.61,34000.0,94.0759,94.0759,93.8523,93.93,34000.0
2015-04-17 10:20:00,96.56,96.79,96.55,96.68,41000.0,93.8814,94.1051,93.8717,93.9981,41000.0
2015-04-17 10:30:00,96.65,96.68,96.51,96.61,24900.0,93.9689,93.9981,93.8328,93.93,24900.0
2015-04-17 10:40:00,96.62,96.83,96.62,96.81,36000.0,93.9398,94.1439,93.9398,94.1245,36000.0
2015-04-17 10:50:00,96.79,96.97,96.68,96.91,16700.0,94.1051,94.2801,93.9981,94.2217,16700.0
2015-04-17 11:00:00,96.94,96.97,96.8,96.97,29300.0,94.2509,94.2801,94.1148,94.2801,29300.0
2015-04-17 11:10:00,96.98,96.98,96.8,96.82,16100.0,94.2898,94.2898,94.1148,94.1342,16100.0
2015-04-17 11:20:00,96.83,97.01,96.75,96.96,55300.0,94.1439,94.3189,94.0662,94.2703,55300.0
2015-04-17 11:30:00,96.94,97.08,96.81,96.92,24600.0,94.2509,94.387,94.1245,94.2314,24600.0
2015-04-17 11:40:00,96.93,96.97,96.82,96.97,17400.0,94.2412,94.2801,94.1342,94.2801,17400.0
2015-04-17 11:50:00,96.98,96.99,96.68,96.71,62300.0,94.2898,94.2995,93.9981,94.0273,62300.0
2015-04-17 12:00:00,96.74,96.74,96.6,96.65,13200.0,94.0564,94.0564,93.9203,93.9689,13200.0
2015-04-17 12:10:00,96.66,96.7,96.54,96.54,15200.0,93.9787,94.0175,93.862,93.862,15200.0
2015-04-17 12:20:00,96.56,96.68,96.37,96.39,27600.0,93.8814,93.9981,93.6967,93.7161,27600.0
2015-04-17 12:30:00,96.37,96.65,96.3,96.6,16900.0,93.6967,93.9689,93.6286,93.9203,16900.0
2015-04-17 12:40:00,96.57,96.66,96.51,96.63,9200.0,93.8912,93.9787,93.8328,93.9495,9200.0
2015-04-17 12:50:00,96.65,96.69,96.54,96.66,55500.0,93.9689,94.0078,93.862,93.9787,55500.0
2015-04-17 13:00:00,96.64,96.75,96.58,96.67,26800.0,93.9592,94.0662,93.9009,93.9884,26800.0
2015-04-17 13:10:00,96.66,96.71,96.51,96.57,10200.0,93.9787,94.0273,93.8328,93.8912,10200.0
2015-04-17 13:20:00,96.58,96.6,96.38,96.4,16900.0,93.9009,93.9203,93.7064,93.7259,16900.0
2015-04-17 13:30:00,96.38,96.38,96.05,96.07,51200.0,93.7064,93.7064,93.3856,93.405,51200.0
2015-04-17 13:40:00,96.1,96.11,95.95,96.09,29100.0,93.4342,93.4439,93.2884,93.4245,29100.0
2015-04-17 13:50:00,96.1,96.1,95.9,95.9,59300.0,93.4342,93.4342,93.2397,93.2397,59300.0
2015-04-17 14:00:00,95.91,95.93,95.26,95.3,90900.0,93.2495,93.2689,92.6175,92.6564,90900.0
2015-04-17 14:10:00,95.34,95.77,95.34,95.77,30300.0,92.6953,93.1133,92.6953,93.1133,30300.0
2015-04-17 14:20:00,95.77,95.8,95.57,95.72,34700.0,93.1133,93.1425,92.9189,93.0647,34700.0
2015-04-17 14:30:00,95.73,96.03,95.63,96.01,39300.0,93.0745,93.3661,92.9772,93.3467,39300.0
2015-04-17 14:40:00,96.0,96.49,96.0,96.45,47900.0,93.337,93.8134,93.337,93.7745,47900.0
2015-04-17 14:50:00,96.43,96.44,96.17,96.3,27500.0,93.755,93.7648,93.5023,93.6286,27500.0
2015-04-17 15:00:00,96.26,96.47,96.25,96.25,38700.0,93.5898,93.7939,93.58,93.58,38700.0
2015-04-17 15:10:00,96.25,96.27,96.0,96.0,61600.0,93.58,93.5995,93.337,93.337,61600.0
2015-04-17 15:20:00,96.03,96.23,96.01,96.16,55500.0,93.3661,93.5606,93.3467,93.4925,55500.0
2015-04-17 15:30:00,96.16,96.51,96.15,96.46,128700.0,93.4925,93.8328,93.4828,93.7842,128700.0
2015-04-17 15:40:00,96.46,96.52,96.38,96.44,151200.0,93.7842,93.8425,93.7064,93.7648,151200.0
2015-04-17 15:50:00,96.44,96.56,96.35,96.43,202800.0,93.7648,93.8814,93.6773,93.755,202800.0
2015-04-20 09:30:00,98.0,98.0,97.0,97.69,143300.0,95.2815,95.2815,94.3092,94.9801,143300.0
2015-04-20 09:40:00,97.65,98.18,97.47,97.5,101900.0,94.9412,95.4565,94.7662,94.7954,101900.0
2015-04-20 09:50:00,97.54,97.57,97.13,97.13,47600.0,94.8342,94.8634,94.4356,94.4356,47600.0
2015-04-20 10:00:00,97.24,97.39,97.11,97.35,58700.0,94.5426,94.6884,94.4162,94.6495,58700.0
2015-04-20 10:10:00,97.36,97.5,97.36,97.43,65700.0,94.6592,94.7954,94.6592,94.7273,65700.0
2015-04-20 10:20:00,97.39,97.55,97.35,97.42,66700.0,94.6884,94.844,94.6495,94.7176,66700.0
2015-04-20 10:30:00,97.42,97.69,97.4,97.69,41200.0,94.7176,94.9801,94.6981,94.9801,41200.0
2015-04-20 10:40:00,97.68,97.83,97.5,97.54,49700.0,94.9704,95.1162,94.7954,94.8342,49700.0
2015-04-20 10:50:00,97.56,97.78,97.55,97.7,38200.0,94.8537,95.0676,94.844,94.9898,38200.0
2015-04-20 11:00:00,97.7,97.96,97.69,97.9,70700.0,94.9898,95.2426,94.9801,95.1843,70700.0
2015-04-20 11:10:00,97.9,97.94,97.78,97.91,51700.0,95.1843,95.2232,95.0676,95.194,51700.0
2015-04-20 11:20:00,97.89,97.97,97.79,97.9,39100.0,95.1745,95.2523,95.0773,95.1843,39100.0
2015-04-20 11:30:00,97.88,98.12,97.81,98.08,28100.0,95.1648,95.3982,95.0968,95.3593,28100.0
2015-04-20 11:40:00,98.07,98.09,97.9,97.94,27300.0,95.3495,95.369,95.1843,95.2232,27300.0
2015-04-20 11:50:00,97.93,98.0,97.89,97.92,25600.0,95.2134,95.2815,95.1745,95.2037,25600.0
2015-04-20 12:00:00,97.93,98.06,97.9,98.01,25600.0,95.2134,95.3398,95.1843,95.2912,25600.0
2015-04-20 12:10:00,98.01,98.32,97.98,98.28,33600.0,95.2912,95.5926,95.262,95.5537,33600.0
2015-04-20 12:20:00,98.29,98.56,98.25,98.53,39900.0,95.5634,95.826,95.5246,95.7968,39900.0
2015-04-20 12:30:00,98.52,98.59,98.35,98.59,43600.0,95.7871,95.8551,95.6218,95.8551,43600.0
2015-04-20 12:40:00,98.59,98.78,98.52,98.75,27500.0,95.8551,96.0398,95.7871,96.0107,27500.0
2015-04-20 12:50:00,98.73,98.82,98.7,98.77,31100.0,95.9912,96.0787,95.9621,96.0301,31100.0
2015-04-20 13:00:00,98.75,99.05,98.74,98.97,44000.0,96.0107,96.3024,96.001,96.2246,44000.0
2015-04-20 13:10:00,98.98,99.14,98.87,99.11,35800.0,96.2343,96.3899,96.1274,96.3607,35800.0
2015-04-20 13:20:00,99.13,99.15,98.9,98.98,36800.0,96.3801,96.3996,96.1565,96.2343,36800.0
2015-04-20 13:30:00,98.98,98.99,98.55,98.69,32200.0,96.2343,96.244,95.8162,95.9523,32200.0
2015-04-20 13:40:00,98.68,98.68,98.48,98.63,46000.0,95.9426,95.9426,95.7482,95.894,46000.0
2015-04-20 13:50:00,98.64,98.67,98.5,98.6,48400.0,95.9037,95.9329,95.7676,95.8648,48400.0
2015-04-20 14:00:00,98.61,98.71,98.42,98.42,45200.0,95.8746,95.9718,95.6898,95.6898,45200.0
2015-04-20 14:10:00,98.42,98.67,98.38,98.66,24000.0,95.6898,95.9329,95.6509,95.9232,24000.0
2015-04-20 14:20:00,98.64,98.73,98.51,98.72,46200.0,95.9037,95.9912,95.7773,95.9815,46200.0
2015-04-20 14:30:00,98.74,98.81,98.65,98.75,37500.0,96.001,96.069,95.9135,96.0107,37500.0
2015-04-20 14:40:00,98.75,98.92,98.73,98.92,31000.0,96.0107,96.176,95.9912,96.176,31000.0
2015-04-20 14:50:00,98.91,98.96,98.54,98.59,63300.0,96.1662,96.2149,95.8065,95.8551,63300.0
2015-04-20 15:00:00,98.56,98.67,98.44,98.56,39100.0,95.826,95.9329,95.7093,95.826,39100.0
2015-04-20 15:10:00,98.57,98.65,98.47,98.58,45500.0,95.8357,95.9135,95.7384,95.8454,45500.0
2015-04-20 15:20:00,98.58,98.62,98.5,98.53,49700.0,95.8454,95.8843,95.7676,95.7968,49700.0
2015-04-20 15:30:00,98.56,98.65,98.5,98.53,40500.0,95.826,95.9135,95.7676,95.7968,40500.0
2015-04-20 15:40:00,98.55,98.78,98.5,98.77,77900.0,95.8162,96.0398,95.7676,96.0301,77900.0
2015-04-20 15:50:00,98.78,98.86,98.64,98.86,151900.0,96.0398,96.1176,95.9037,96.1176,151900.0
2015-04-21 09:30:00,99.25,99.43,98.08,98.09,63800.0,96.4968,96.6718,95.3593,95.369,63800.0
2015-04-21 09:40:00,98.12,98.15,97.5,97.6,78200.0,95.3982,95.4273,94.7954,94.8926,78200.0
2015-04-21 09:50:00,97.6,97.67,97.29,97.35,63700.0,94.8926,94.9606,94.5912,94.6495,63700.0
2015-04-21 10:00:00,97.38,97.66,97.23,97.58,68100.0,94.6787,94.9509,94.5328,94.8731,68100.0
2015-04-21 10:10:00,97.59,98.08,97.59,97.88,98700.0,94.8829,95.3593,94.8829,95.1648,98700.0
2015-04-21 10:20:00,97.89,97.9,97.72,97.82,37800.0,95.1745,95.1843,95.0093,95.1065,37800.0
2015-04-21 10:30:00,97.82,97.82,97.52,97.58,45100.0,95.1065,95.1065,94.8148,94.8731,45100.0
2015-04-21 10:40:00,97.6,97.67,97.36,97.66,31700.0,94.8926,94.9606,94.6592,94.9509,31700.0
2015-04-21 10:50:00,97.61,97.86,97.59,97.65,22500.0,94.9023,95.1454,94.8829,94.9412,22500.0
2015-04-21 11:00:00,97.59,97.84,97.54,97.62,35000.0,94.8829,95.1259,94.8342,94.912,35000.0
2015-04-21 11:10:00,97.66,97.99,97.6,97.94,48400.0,94.9509,95.2718,94.8926,95.2232,48400.0
2015-04-21 11:20:00,97.93,97.97,97.57,97.69,49500.0,95.2134,95.2523,94.8634,94.9801,49500.0
2015-04-21 11:30:00,97.69,97.73,97.58,97.68,45600.0,94.9801,95.019,94.8731,94.9704,45600.0
2015-04-21 11:40:00,97.67,97.71,97.43,97.48,44100.0,94.9606,94.9995,94.7273,94.7759,44100.0
2015-04-21 11:50:00,97.48,97.72,97.33,97.72,37300.0,94.7759,95.0093,94.6301,95.0093,37300.0
2015-04-21 12:00:00,97.72,97.8,97.53,97.69,68800.0,95.0093,95.087,94.8245,94.9801,68800.0
2015-04-21 12:10:00,97.69,97.81,97.55,97.7,42200.0,94.9801,95.0968,94.844,94.9898,42200.0
2015-04-21 12:20:00,97.67,97.71,97.62,97.66,21100.0,94.9606,94.9995,94.912,94.9509,21100.0
2015-04-21 12:30:00,97.66,97.71,97.55,97.65,50600.0,94.9509,94.9995,94.844,94.9412,50600.0
2015-04-21 12:40:00,97.65,97.7,97.51,97.65,42500.0,94.9412,94.9898,94.8051,94.9412,42500.0
2015-04-21 12:50:00,97.63,97.63,97.43,97.45,24400.0,94.9218,94.9218,94.7273,94.7467,24400.0
2015-04-21 13:00:00,97.44,97.57,97.25,97.27,42400.0,94.737,94.8634,94.5523,94.5717,42400.0
2015-04-21 13:10:00,97.27,97.42,97.22,97.31,43100.0,94.5717,94.7176,94.5231,94.6106,43100.0
2015-04-21 13:20:00,97.33,97.46,97.31,97.41,27900.0,94.6301,94.7565,94.6106,94.7079,27900.0
2015-04-21 13:30:00,97.41,97.59,97.28,97.33,33200.0,94.7079,94.8829,94.5815,94.6301,33200.0
2015-04-21 13:40:00,97.31,97.45,97.17,97.19,35400.0,94.6106,94.7467,94.4745,94.494,35400.0
2015-04-21 13:50:00,97.19,97.66,97.17,97.45,56700.0,94.494,94.9509,94.4745,94.7467,56700.0
2015-04-21 14:00:00,97.43,97.43,96.87,97.11,83200.0,94.7273,94.7273,94.1828,94.4162,83200.0
2015-04-21 14:10:00,97.09,97.12,96.98,97.12,63600.0,94.3967,94.4259,94.2898,94.4259,63600.0
2015-04-21 14:20:00,97.11,98.08,97.1,98.08,106600.0,94.4162,95.3593,94.4065,95.3593,106600.0
2015-04-21 14:30:00,98.08,98.13,97.74,97.77,52000.0,95.3593,95.4079,95.0287,95.0579,52000.0
2015-04-21 14:40:00,97.79,97.79,97.37,97.65,42300.0,95.0773,95.0773,94.669,94.9412,42300.0
2015-04-21 14:50:00,97.65,97.79,97.5,97.72,40200.0,94.9412,95.0773,94.7954,95.0093,40200.0
2015-04-21 15:00:00,97.73,97.87,97.66,97.79,69500.0,95.019,95.1551,94.9509,95.0773,69500.0
2015-04-21 15:10:00,97.8,98.0,97.79,97.95,68700.0,95.087,95.2815,95.0773,95.2329,68700.0
2015-04-21 15:20:00,97.96,98.01,97.81,97.84,109900.0,95.2426,95.2912,95.0968,95.1259,109900.0
2015-04-21 15:30:00,97.85,97.85,97.55,97.83,87300.0,95.1356,95.1356,94.844,95.1162,87300.0
2015-04-21 15:40:00,97.84,98.0,97.83,97.91,106200.0,95.1259,95.2815,95.1162,95.194,106200.0
2015-04-21 15:50:00,97.91,98.11,97.88,97.88,158100.0,95.194,95.3884,95.1648,95.1648,158100.0
2015-04-22 09:30:00,94.0,96.57,93.72,95.36,1055900.0,91.3924,93.8912,91.1202,92.7147,1055900.0
2015-04-22 09:40:00,95.32,95.69,94.5,94.58,361800.0,92.6758,93.0356,91.8786,91.9564,361800.0
2015-04-22 09:50:00,94.58,95.29,94.49,95.03,267300.0,91.9564,92.6467,91.8689,92.3939,267300.0
2015-04-22 10:00:00,95.02,95.1,94.48,94.71,319200.0,92.3842,92.4619,91.8591,92.0828,319200.0
2015-04-22 10:10:00,94.7,95.0,94.33,94.91,178900.0,92.073,92.3647,91.7133,92.2772,178900.0
2015-04-22 10:20:00,94.91,95.15,94.8,95.06,125700.0,92.2772,92.5105,92.1703,92.423,125700.0
2015-04-22 10:30:00,95.08,95.32,94.6,94.8,86600.0,92.4425,92.6758,91.9758,92.1703,86600.0
2015-04-22 10:40:00,94.8,95.17,94.77,95.12,93400.0,92.1703,92.53,92.1411,92.4814,93400.0
2015-04-22 10:50:00,95.13,95.29,94.59,95.04,124200.0,92.4911,92.6467,91.9661,92.4036,124200.0
2015-04-22 11:00:00,95.13,95.18,94.8,95.07,87500.0,92.4911,92.5397,92.1703,92.4328,87500.0
2015-04-22 11:10:00,95.07,95.17,93.84,93.93,203600.0,92.4328,92.53,91.2369,91.3244,203600.0
2015-04-22 11:20:00,93.92,95.07,93.89,94.92,214200.0,91.3147,92.4328,91.2855,92.2869,214200.0
2015-04-22 11:30:00,94.86,96.42,94.86,95.87,465800.0,92.2286,93.7453,92.2286,93.2106,465800.0
2015-04-22 11:40:00,95.86,96.2,95.55,95.8,89400.0,93.2009,93.5314,92.8994,93.1425,89400.0
2015-04-22 11:50:00,95.77,95.94,95.5,95.65,77400.0,93.1133,93.2786,92.8508,92.9967,77400.0
2015-04-22 12:00:00,95.63,95.65,95.19,95.22,96000.0,92.9772,92.9967,92.5494,92.5786,96000.0
2015-04-22 12:10:00,95.23,95.63,95.0,95.63,94700.0,92.5883,92.9772,92.3647,92.9772,94700.0
2015-04-22 12:20:00,95.66,96.0,95.62,95.93,80100.0,93.0064,93.337,92.9675,93.2689,80100.0
2015-04-22 12:30:00,95.97,96.0,95.45,95.54,103100.0,93.3078,93.337,92.8022,92.8897,103100.0
2015-04-22 12:40:00,95.54,95.82,95.53,95.73,66600.0,92.8897,93.162,92.88,93.0745,66600.0
2015-04-22 12:50:00,95.72,95.89,95.65,95.81,40000.0,93.0647,93.23,92.9967,93.1522,40000.0
2015-04-22 13:00:00,95.85,96.0,95.8,95.85,45000.0,93.1911,93.337,93.1425,93.1911,45000.0
2015-04-22 13:10:00,95.82,96.19,95.71,95.79,66900.0,93.162,93.5217,93.055,93.1328,66900.0
2015-04-22 13:20:00,95.75,95.89,95.66,95.68,23900.0,93.0939,93.23,93.0064,93.0258,23900.0
2015-04-22 13:30:00,95.65,95.76,95.52,95.75,26800.0,92.9967,93.1036,92.8703,93.0939,26800.0
2015-04-22 13:40:00,95.74,95.88,95.65,95.85,59900.0,93.0842,93.2203,92.9967,93.1911,59900.0
2015-04-22 13:50:00,95.84,96.22,95.84,96.21,68000.0,93.1814,93.5509,93.1814,93.5411,68000.0
2015-04-22 14:00:00,96.21,96.96,96.21,96.95,186300.0,93.5411,94.2703,93.5411,94.2606,186300.0
2015-04-22 14:10:00,96.95,97.52,96.71,96.71,165100.0,94.2606,94.8148,94.0273,94.0273,165100.0
2015-04-22 14:20:00,96.78,96.78,96.26,96.4,112500.0,94.0953,94.0953,93.5898,93.7259,112500.0
2015-04-22 14:30:00,96.42,96.47,96.14,96.14,59200.0,93.7453,93.7939,93.4731,93.4731,59200.0
2015-04-22 14:40:00,96.19,96.2,95.72,95.86,114500.0,93.5217,93.5314,93.0647,93.2009,114500.0
2015-04-22 14:50:00,95.83,96.16,95.74,95.77,84900.0,93.1717,93.4925,93.0842,93.1133,84900.0
2015-04-22 15:00:00,95.77,95.98,95.73,95.9,69700.0,93.1133,93.3175,93.0745,93.2397,69700.0
2015-04-22 15:10:00,95.9,96.01,95.75,95.91,67000.0,93.2397,93.3467,93.0939,93.2495,67000.0
2015-04-22 15:20:00,95.89,95.96,95.6,95.75,93300.0,93.23,93.2981,92.9481,93.0939,93300.0
2015-04-22 15:30:00,95.76,95.98,95.76,95.93,96200.0,93.1036,93.3175,93.1036,93.2689,96200.0
2015-04-22 15:40:00,95.93,96.16,95.83,95.83,158200.0,93.2689,93.4925,93.1717,93.1717,158200.0
2015-04-22 15:50:00,95.83,95.83,95.57,95.79,246700.0,93.1717,93.1717,92.9189,93.1328,246700.0
2015-04-23 09:30:00,96.05,96.86,96.0,96.37,74900.0,93.3856,94.1731,93.337,93.6967,74900.0
2015-04-23 09:40:00,96.38,96.85,96.35,96.64,69300.0,93.7064,94.1634,93.6773,93.9592,69300.0
2015-04-23 09:50:00,96.54,96.78,96.41,96.41,47900.0,93.862,94.0953,93.7356,93.7356,47900.0
2015-04-23 10:00:00,96.4,96.66,96.21,96.59,67100.0,93.7259,93.9787,93.5411,93.9106,67100.0
2015-04-23 10:10:00,96.53,96.85,96.44,96.65,61900.0,93.8523,94.1634,93.7648,93.9689,61900.0
2015-04-23 10:20:00,96.61,96.78,96.56,96.78,19800.0,93.93,94.0953,93.8814,94.0953,19800.0
2015-04-23 10:30:00,96.78,96.84,96.58,96.58,34500.0,94.0953,94.1537,93.9009,93.9009,34500.0
2015-04-23 10:40:00,96.62,97.14,96.62,97.09,42000.0,93.9398,94.4453,93.9398,94.3967,42000.0
2015-04-23 10:50:00,97.05,97.25,96.89,97.15,62500.0,94.3578,94.5523,94.2023,94.4551,62500.0
2015-04-23 11:00:00,97.18,97.67,97.14,97.55,84600.0,94.4842,94.9606,94.4453,94.844,84600.0
2015-04-23 11:10:00,97.57,97.57,97.22,97.32,27600.0,94.8634,94.8634,94.5231,94.6203,27600.0
2015-04-23 11:20:00,97.34,97.38,97.03,97.09,26900.0,94.6398,94.6787,94.3384,94.3967,26900.0
2015-04-23 11:30:00,97.09,97.24,96.95,97.21,35700.0,94.3967,94.5426,94.2606,94.5134,35700.0
2015-04-23 11:40:00,97.23,97.45,97.2,97.35,45300.0,94.5328,94.7467,94.5037,94.6495,45300.0
2015-04-23 11:50:00,97.37,97.87,97.37,97.7,49600.0,94.669,95.1551,94.669,94.9898,49600.0
2015-04-23 12:00:00,97.66,97.74,97.44,97.74,41900.0,94.9509,95.0287,94.737,95.0287,41900.0
2015-04-23 12:10:00,97.79,98.0,97.71,97.94,30300.0,95.0773,95.2815,94.9995,95.2232,30300.0
2015-04-23 12:20:00,97.99,98.0,97.8,97.9,25200.0,95.2718,95.2815,95.087,95.1843,25200.0
2015-04-23 12:30:00,97.88,98.08,97.88,97.98,46500.0,95.1648,95.3593,95.1648,95.262,46500.0
2015-04-23 12:40:00,98.01,98.08,97.83,97.86,24900.0,95.2912,95.3593,95.1162,95.1454,24900.0
2015-04-23 12:50:00,97.89,97.99,97.89,97.96,39400.0,95.1745,95.2718,95.1745,95.2426,39400.0
2015-04-23 13:00:00,97.94,98.39,97.9,98.33,49200.0,95.2232,95.6607,95.1843,95.6023,49200.0
2015-04-23 13:10:00,98.31,98.33,97.93,97.93,35100.0,95.5829,95.6023,95.2134,95.2134,35100.0
2015-04-23 13:20:00,97.91,98.14,97.84,98.14,33100.0,95.194,95.4176,95.1259,95.4176,33100.0
2015-04-23 13:30:00,98.13,98.37,97.96,98.16,66500.0,95.4079,95.6412,95.2426,95.437,66500.0
2015-04-23 13:40:00,98.17,98.42,98.12,98.42,24100.0,95.4468,95.6898,95.3982,95.6898,24100.0
2015-04-23 13:50:00,98.4,98.85,98.26,98.84,78700.0,95.6704,96.1079,95.5343,96.0982,78700.0
2015-04-23 14:00:00,98.85,99.0,98.65,98.88,84700.0,96.1079,96.2537,95.9135,96.1371,84700.0
2015-04-23 14:10:00,98.88,98.88,98.52,98.8,58500.0,96.1371,96.1371,95.7871,96.0593,58500.0
2015-04-23 14:20:00,98.81,98.89,98.42,98.52,47500.0,96.069,96.1468,95.6898,95.7871,47500.0
2015-04-23 14:30:00,98.54,98.71,98.42,98.46,60900.0,95.8065,95.9718,95.6898,95.7287,60900.0
2015-04-23 14:40:00,98.46,98.6,98.37,98.56,50700.0,95.7287,95.8648,95.6412,95.826,50700.0
2015-04-23 14:50:00,98.57,98.76,98.54,98.72,38200.0,95.8357,96.0204,95.8065,95.9815,38200.0
2015-04-23 15:00:00,98.71,98.75,98.5,98.65,52200.0,95.9718,96.0107,95.7676,95.9135,52200.0
2015-04-23 15:10:00,98.64,98.71,98.48,98.58,80600.0,95.9037,95.9718,95.7482,95.8454,80600.0
2015-04-23 15:20:00,98.58,98.76,98.56,98.68,64100.0,95.8454,96.0204,95.826,95.9426,64100.0
2015-04-23 15:30:00,98.7,99.0,98.54,98.87,138800.0,95.9621,96.2537,95.8065,96.1274,138800.0
2015-04-23 15:40:00,98.9,98.95,98.56,98.6,132600.0,96.1565,96.2051,95.826,95.8648,132600.0
2015-04-23 15:50:00,98.59,98.64,98.49,98.54,200000.0,95.8551,95.9037,95.7579,95.8065,200000.0
2015-04-24 09:30:00,99.27,99.43,98.07,98.25,87100.0,96.5163,96.6718,95.3495,95.5246,87100.0
2015-04-24 09:40:00,98.17,98.29,97.88,98.08,23000.0,95.4468,95.5634,95.1648,95.3593,23000.0
2015-04-24 09:50:00,98.14,98.14,97.75,97.92,49100.0,95.4176,95.4176,95.0384,95.2037,49100.0
2015-04-24 10:00:00,97.92,97.95,97.38,97.42,77500.0,95.2037,95.2329,94.6787,94.7176,77500.0
2015-04-24 10:10:00,97.46,97.49,97.09,97.13,131700.0,94.7565,94.7856,94.3967,94.4356,131700.0
2015-04-24 10:20:00,97.14,97.21,96.89,97.07,83100.0,94.4453,94.5134,94.2023,94.3773,83100.0
2015-04-24 10:30:00,97.07,97.22,96.83,96.87,61800.0,94.3773,94.5231,94.1439,94.1828,61800.0
2015-04-24 10:40:00,96.87,96.88,96.65,96.77,77100.0,94.1828,94.1926,93.9689,94.0856,77100.0
2015-04-24 10:50:00,96.73,96.94,96.65,96.9,42200.0,94.0467,94.2509,93.9689,94.212,42200.0
2015-04-24 11:00:00,96.9,97.06,96.89,97.02,69100.0,94.212,94.3676,94.2023,94.3287,69100.0
2015-04-24 11:10:00,97.01,97.18,97.0,97.11,27800.0,94.3189,94.4842,94.3092,94.4162,27800.0
2015-04-24 11:20:00,97.11,97.15,97.0,97.11,24200.0,94.4162,94.4551,94.3092,94.4162,24200.0
2015-04-24 11:30:00,97.13,97.38,97.07,97.29,22700.0,94.4356,94.6787,94.3773,94.5912,22700.0
2015-04-24 11:40:00,97.3,97.33,96.89,96.89,29600.0,94.6009,94.6301,94.2023,94.2023,29600.0
2015-04-24 11:50:00,96.89,96.98,96.74,96.94,62300.0,94.2023,94.2898,94.0564,94.2509,62300.0
2015-04-24 12:00:00,96.99,97.09,96.9,96.91,28800.0,94.2995,94.3967,94.212,94.2217,28800.0
2015-04-24 12:10:00,96.93,97.1,96.92,97.04,24100.0,94.2412,94.4065,94.2314,94.3481,24100.0
2015-04-24 12:20:00,97.02,97.12,97.01,97.06,18800.0,94.3287,94.4259,94.3189,94.3676,18800.0
2015-04-24 12:30:00,97.04,97.25,97.02,97.21,34200.0,94.3481,94.5523,94.3287,94.5134,34200.0
2015-04-24 12:40:00,97.21,97.24,97.11,97.15,20300.0,94.5134,94.5426,94.4162,94.4551,20300.0
2015-04-24 12:50:00,97.14,97.23,97.14,97.21,11400.0,94.4453,94.5328,94.4453,94.5134,11400.0
2015-04-24 13:00:00,97.2,97.25,97.14,97.19,21000.0,94.5037,94.5523,94.4453,94.494,21000.0
2015-04-24 13:10:00,97.2,97.25,97.19,97.24,19500.0,94.5037,94.5523,94.494,94.5426,19500.0
2015-04-24 13:20:00,97.24,97.33,97.22,97.29,18800.0,94.5426,94.6301,94.5231,94.5912,18800.0
2015-04-24 13:30:00,97.29,97.32,97.19,97.24,19800.0,94.5912,94.6203,94.494,94.5426,19800.0
2015-04-24 13:40:00,97.27,97.49,97.25,97.38,20300.0,94.5717,94.7856,94.5523,94.6787,20300.0
2015-04-24 13:50:00,97.34,97.45,97.34,97.42,16400.0,94.6398,94.7467,94.6398,94.7176,16400.0
2015-04-24 14:00:00,97.44,97.5,97.21,97.25,24600.0,94.737,94.7954,94.5134,94.5523,24600.0
2015-04-24 14:10:00,97.27,97.41,97.25,97.39,30900.0,94.5717,94.7079,94.5523,94.6884,30900.0
2015-04-24 14:20:00,97.38,97.47,97.24,97.24,17400.0,94.6787,94.7662,94.5426,94.5426,17400.0
2015-04-24 14:30:00,97.23,97.3,97.14,97.29,19900.0,94.5328,94.6009,94.4453,94.5912,19900.0
2015-04-24 14:40:00,97.31,97.31,96.97,97.03,27300.0,94.6106,94.6106,94.2801,94.3384,27300.0
2015-04-24 14:50:00,97.04,97.09,96.59,96.59,29900.0,94.3481,94.3967,93.9106,93.9106,29900.0
2015-04-24 15:00:00,96.57,96.71,96.47,96.53,72400.0,93.8912,94.0273,93.7939,93.8523,72400.0
2015-04-24 15:10:00,96.57,96.57,96.41,96.41,67000.0,93.8912,93.8912,93.7356,93.7356,67000.0
2015-04-24 15:20:00,96.42,96.45,96.34,96.45,43500.0,93.7453,93.7745,93.6675,93.7745,43500.0
2015-04-24 15:30:00,96.45,96.68,96.43,96.63,83800.0,93.7745,93.9981,93.755,93.9495,83800.0
2015-04-24 15:40:00,96.62,96.78,96.48,96.77,91000.0,93.9398,94.0953,93.8037,94.0856,91000.0
2015-04-24 15:50:00,96.76,96.77,96.62,96.64,151100.0,94.0759,94.0856,93.9398,93.9592,151100.0
2015-04-27 09:30:00,96.98,97.14,96.31,96.35,45500.0,94.2898,94.4453,93.6384,93.6773,45500.0
2015-04-27 09:40:00,96.4,96.41,96.04,96.04,18400.0,93.7259,93.7356,93.3759,93.3759,18400.0
2015-04-27 09:50:00,96.08,96.41,96.03,96.37,30400.0,93.4147,93.7356,93.3661,93.6967,30400.0
2015-04-27 10:00:00,96.34,96.89,96.33,96.87,34900.0,93.6675,94.2023,93.6578,94.1828,34900.0
2015-04-27 10:10:00,96.82,97.08,96.82,97.02,34200.0,94.1342,94.387,94.1342,94.3287,34200.0
2015-04-27 10:20:00,97.0,97.12,96.96,97.0,32000.0,94.3092,94.4259,94.2703,94.3092,32000.0
2015-04-27 10:30:00,97.02,97.11,96.89,97.05,26000.0,94.3287,94.4162,94.2023,94.3578,26000.0
2015-04-27 10:40:00,97.03,97.24,96.95,96.95,35700.0,94.3384,94.5426,94.2606,94.2606,35700.0
2015-04-27 10:50:00,96.99,96.99,96.65,96.69,38900.0,94.2995,94.2995,93.9689,94.0078,38900.0
2015-04-27 11:00:00,96.72,96.93,96.63,96.91,74000.0,94.037,94.2412,93.9495,94.2217,74000.0
2015-04-27 11:10:00,96.93,97.15,96.88,97.11,29900.0,94.2412,94.4551,94.1926,94.4162,29900.0
2015-04-27 11:20:00,97.12,97.26,97.06,97.25,50000.0,94.4259,94.562,94.3676,94.5523,50000.0
2015-04-27 11:30:00,97.25,97.56,97.21,97.49,27300.0,94.5523,94.8537,94.5134,94.7856,27300.0
2015-04-27 11:40:00,97.49,97.68,97.45,97.51,31000.0,94.7856,94.9704,94.7467,94.8051,31000.0
2015-04-27 11:50:00,97.44,97.88,97.39,97.81,70900.0,94.737,95.1648,94.6884,95.0968,70900.0
2015-04-27 12:00:00,97.87,97.87,97.64,97.69,23200.0,95.1551,95.1551,94.9315,94.9801,23200.0
2015-04-27 12:10:00,97.68,97.68,97.38,97.45,59000.0,94.9704,94.9704,94.6787,94.7467,59000.0
2015-04-27 12:20:00,97.46,97.48,97.14,97.14,19700.0,94.7565,94.7759,94.4453,94.4453,19700.0
2015-04-27 12:30:00,97.21,97.21,97.02,97.11,11500.0,94.5134,94.5134,94.3287,94.4162,11500.0
2015-04-27 12:40:00,97.16,97.23,97.14,97.2,16300.0,94.4648,94.5328,94.4453,94.5037,16300.0
2015-04-27 12:50:00,97.17,97.22,96.87,96.92,17100.0,94.4745,94.5231,94.1828,94.2314,17100.0
2015-04-27 13:00:00,96.94,97.05,96.91,97.05,8900.0,94.2509,94.3578,94.2217,94.3578,8900.0
2015-04-27 13:10:00,97.0,97.0,96.77,96.88,14100.0,94.3092,94.3092,94.0856,94.1926,14100.0
2015-04-27 13:20:00,96.86,96.97,96.75,96.92,25200.0,94.1731,94.2801,94.0662,94.2314,25200.0
2015-04-27 13:30:00,96.92,96.95,96.77,96.92,30100.0,94.2314,94.2606,94.0856,94.2314,30100.0
2015-04-27 13:40:00,96.92,96.94,96.63,96.67,39000.0,94.2314,94.2509,93.9495,93.9884,39000.0
2015-04-27 13:50:00,96.67,96.72,96.58,96.58,14400.0,93.9884,94.037,93.9009,93.9009,14400.0
2015-04-27 14:00:00,96.59,96.63,96.5,96.5,20100.0,93.9106,93.9495,93.8231,93.8231,20100.0
2015-04-27 14:10:00,96.5,96.59,96.4,96.44,36200.0,93.8231,93.9106,93.7259,93.7648,36200.0
2015-04-27 14:20:00,96.44,96.48,96.32,96.37,42300.0,93.7648,93.8037,93.6481,93.6967,42300.0
2015-04-27 14:30:00,96.39,96.39,96.16,96.16,33400.0,93.7161,93.7161,93.4925,93.4925,33400.0
2015-04-27 14:40:00,96.19,96.4,96.15,96.33,33400.0,93.5217,93.7259,93.4828,93.6578,33400.0
2015-04-27 14:50:00,96.33,96.54,96.25,96.54,24500.0,93.6578,93.862,93.58,93.862,24500.0
2015-04-27 15:00:00,96.55,96.78,96.53,96.56,34900.0,93.8717,94.0953,93.8523,93.8814,34900.0
2015-04-27 15:10:00,96.6,96.62,96.25,96.25,46700.0,93.9203,93.9398,93.58,93.58,46700.0
2015-04-27 15:20:00,96.29,96.49,96.27,96.41,24200.0,93.6189,93.8134,93.5995,93.7356,24200.0
2015-04-27 15:30:00,96.41,96.41,96.29,96.37,39800.0,93.7356,93.7356,93.6189,93.6967,39800.0
2015-04-27 15:40:00,96.37,96.37,96.18,96.29,89400.0,93.6967,93.6967,93.512,93.6189,89400.0
2015-04-27 15:50:00,96.3,96.55,96.28,96.5,187400.0,93.6286,93.8717,93.6092,93.8231,187400.0
2015-04-28 09:30:00,96.57,96.96,96.5,96.5,37900.0,93.8912,94.2703,93.8231,93.8231,37900.0
2015-04-28 09:40:00,96.42,96.71,96.0,96.1,31900.0,93.7453,94.0273,93.337,93.4342,31900.0
2015-04-28 09:50:00,96.1,96.25,95.84,95.95,60700.0,93.4342,93.58,93.1814,93.2884,60700.0
2015-04-28 10:00:00,95.91,96.02,95.2,95.6,62600.0,93.2495,93.3564,92.5592,92.9481,62600.0
2015-04-28 10:10:00,95.6,95.67,95.33,95.53,36600.0,92.9481,93.0161,92.6856,92.88,36600.0
2015-04-28 10:20:00,95.56,95.63,95.21,95.22,29400.0,92.9092,92.9772,92.5689,92.5786,29400.0
2015-04-28 10:30:00,95.23,95.69,95.23,95.44,36400.0,92.5883,93.0356,92.5883,92.7925,36400.0
2015-04-28 10:40:00,95.45,95.63,95.43,95.44,30900.0,92.8022,92.9772,92.7828,92.7925,30900.0
2015-04-28 10:50:00,95.46,95.74,95.4,95.71,25500.0,92.8119,93.0842,92.7536,93.055,25500.0
2015-04-28 11:00:00,95.73,96.04,95.68,95.72,30000.0,93.0745,93.3759,93.0258,93.0647,30000.0
2015-04-28 11:10:00,95.71,95.96,95.69,95.91,64000.0,93.055,93.2981,93.0356,93.2495,64000.0
2015-04-28 11:20:00,95.9,95.91,95.72,95.75,32600.0,93.2397,93.2495,93.0647,93.0939,32600.0
2015-04-28 11:30:00,95.77,95.89,95.56,95.86,45600.0,93.1133,93.23,92.9092,93.2009,45600.0
2015-04-28 11:40:00,95.83,95.83,95.46,95.65,42600.0,93.1717,93.1717,92.8119,92.9967,42600.0
2015-04-28 11:50:00,95.63,95.63,95.3,95.33,30700.0,92.9772,92.9772,92.6564,92.6856,30700.0
2015-04-28 12:00:00,95.31,95.45,95.22,95.44,22400.0,92.6661,92.8022,92.5786,92.7925,22400.0
2015-04-28 12:10:00,95.46,95.51,95.25,95.27,11100.0,92.8119,92.8606,92.6078,92.6272,11100.0
2015-04-28 12:20:00,95.22,95.47,95.21,95.44,23300.0,92.5786,92.8217,92.5689,92.7925,23300.0
2015-04-28 12:30:00,95.43,95.56,95.4,95.45,12200.0,92.7828,92.9092,92.7536,92.8022,12200.0
2015-04-28 12:40:00,95.46,95.56,95.44,95.44,26400.0,92.8119,92.9092,92.7925,92.7925,26400.0
2015-04-28 12:50:00,95.43,95.66,95.41,95.66,15400.0,92.7828,93.0064,92.7633,93.0064,15400.0
2015-04-28 13:00:00,95.65,95.91,95.63,95.88,22400.0,92.9967,93.2495,92.9772,93.2203,22400.0
2015-04-28 13:10:00,95.86,96.0,95.84,95.99,13800.0,93.2009,93.337,93.1814,93.3272,13800.0
2015-04-28 13:20:00,95.99,96.08,95.87,95.92,29200.0,93.3272,93.4147,93.2106,93.2592,29200.0
2015-04-28 13:30:00,95.91,96.02,95.79,95.98,15000.0,93.2495,93.3564,93.1328,93.3175,15000.0
2015-04-28 13:40:00,95.95,95.98,95.89,95.93,14000.0,93.2884,93.3175,93.23,93.2689,14000.0
2015-04-28 13:50:00,95.95,96.0,95.79,95.84,14400.0,93.2884,93.337,93.1328,93.1814,14400.0
2015-04-28 14:00:00,95.81,95.83,95.57,95.6,16000.0,93.1522,93.1717,92.9189,92.9481,16000.0
2015-04-28 14:10:00,95.62,95.71,95.47,95.53,14600.0,92.9675,93.055,92.8217,92.88,14600.0
2015-04-28 14:20:00,95.54,95.56,95.31,95.56,16800.0,92.8897,92.9092,92.6661,92.9092,16800.0
2015-04-28 14:30:00,95.53,95.8,95.49,95.8,22700.0,92.88,93.1425,92.8411,93.1425,22700.0
2015-04-28 14:40:00,95.79,95.9,95.75,95.87,16200.0,93.1328,93.2397,93.0939,93.2106,16200.0
2015-04-28 14:50:00,95.89,96.03,95.87,95.98,24100.0,93.23,93.3661,93.2106,93.3175,24100.0
2015-04-28 15:00:00,95.96,96.01,95.86,95.97,24900.0,93.2981,93.3467,93.2009,93.3078,24900.0
2015-04-28 15:10:00,95.91,96.01,95.86,95.94,23900.0,93.2495,93.3467,93.2009,93.2786,23900.0
2015-04-28 15:20:00,95.96,96.11,95.94,96.05,34600.0,93.2981,93.4439,93.2786,93.3856,34600.0
2015-04-28 15:30:00,96.03,96.1,95.86,95.88,29900.0,93.3661,93.4342,93.2009,93.2203,29900.0
2015-04-28 15:40:00,95.88,95.99,95.85,95.89,56600.0,93.2203,93.3272,93.1911,93.23,56600.0
2015-04-28 15:50:00,95.91,96.32,95.88,96.26,165100.0,93.2495,93.6481,93.2203,93.5898,165100.0
2015-04-29 09:30:00,96.03,96.32,95.92,96.24,39500.0,93.3661,93.6481,93.2592,93.5703,39500.0
2015-04-29 09:40:00,96.15,96.51,96.05,96.26,56400.0,93.4828,93.8328,93.3856,93.5898,56400.0
2015-04-29 09:50:00,96.27,96.27,96.0,96.07,23000.0,93.5995,93.5995,93.337,93.405,23000.0
2015-04-29 10:00:00,96.1,96.2,95.98,96.17,34700.0,93.4342,93.5314,93.3175,93.5023,34700.0
2015-04-29 10:10:00,96.16,96.48,96.11,96.43,29800.0,93.4925,93.8037,93.4439,93.755,29800.0
2015-04-29 10:20:00,96.46,96.71,96.3,96.62,32700.0,93.7842,94.0273,93.6286,93.9398,32700.0
2015-04-29 10:30:00,96.62,97.05,96.62,96.93,45700.0,93.9398,94.3578,93.9398,94.2412,45700.0
2015-04-29 10:40:00,96.95,97.06,96.92,97.04,46900.0,94.2606,94.3676,94.2314,94.3481,46900.0
2015-04-29 10:50:00,97.04,97.49,96.99,97.41,63800.0,94.3481,94.7856,94.2995,94.7079,63800.0
2015-04-29 11:00:00,97.4,97.69,97.35,97.58,63400.0,94.6981,94.9801,94.6495,94.8731,63400.0
2015-04-29 11:10:00,97.61,97.63,97.28,97.42,31200.0,94.9023,94.9218,94.5815,94.7176,31200.0
2015-04-29 11:20:00,97.44,97.75,97.43,97.73,37400.0,94.737,95.0384,94.7273,95.019,37400.0
2015-04-29 11:30:00,97.71,97.78,97.25,97.54,37300.0,94.9995,95.0676,94.5523,94.8342,37300.0
2015-04-29 11:40:00,97.54,97.66,97.41,97.55,48600.0,94.8342,94.9509,94.7079,94.844,48600.0
2015-04-29 11:50:00,97.55,97.99,97.55,97.95,64600.0,94.844,95.2718,94.844,95.2329,64600.0
2015-04-29 12:00:00,97.95,98.06,97.86,97.91,38200.0,95.2329,95.3398,95.1454,95.194,38200.0
2015-04-29 12:10:00,97.89,97.9,97.69,97.77,28500.0,95.1745,95.1843,94.9801,95.0579,28500.0
2015-04-29 12:20:00,97.73,98.04,97.65,97.65,30100.0,95.019,95.3204,94.9412,94.9412,30100.0
2015-04-29 12:30:00,97.62,97.62,97.28,97.29,34000.0,94.912,94.912,94.5815,94.5912,34000.0
2015-04-29 12:40:00,97.33,97.5,97.21,97.47,16400.0,94.6301,94.7954,94.5134,94.7662,16400.0
2015-04-29 12:50:00,97.5,97.84,97.46,97.76,24200.0,94.7954,95.1259,94.7565,95.0481,24200.0
2015-04-29 13:00:00,97.74,97.82,97.63,97.81,14700.0,95.0287,95.1065,94.9218,95.0968,14700.0
2015-04-29 13:10:00,97.78,97.92,97.64,97.86,14100.0,95.0676,95.2037,94.9315,95.1454,14100.0
2015-04-29 13:20:00,97.88,98.12,97.86,98.09,23400.0,95.1648,95.3982,95.1454,95.369,23400.0
2015-04-29 13:30:00,98.09,98.26,98.07,98.21,17400.0,95.369,95.5343,95.3495,95.4857,17400.0
2015-04-29 13:40:00,98.17,98.34,98.02,98.26,22900.0,95.4468,95.6121,95.3009,95.5343,22900.0
2015-04-29 13:50:00,98.29,98.48,98.23,98.28,43600.0,95.5634,95.7482,95.5051,95.5537,43600.0
2015-04-29 14:00:00,98.3,98.48,97.69,98.13,38200.0,95.5732,95.7482,94.9801,95.4079,38200.0
2015-04-29 14:10:00,98.14,98.28,97.88,98.13,49000.0,95.4176,95.5537,95.1648,95.4079,49000.0
2015-04-29 14:20:00,98.13,98.34,98.04,98.17,45200.0,95.4079,95.6121,95.3204,95.4468,45200.0
2015-04-29 14:30:00,98.19,98.37,98.06,98.31,27700.0,95.4662,95.6412,95.3398,95.5829,27700.0
2015-04-29 14:40:00,98.34,98.47,98.24,98.34,33400.0,95.6121,95.7384,95.5148,95.6121,33400.0
2015-04-29 14:50:00,98.35,98.49,98.22,98.27,28700.0,95.6218,95.7579,95.4954,95.544,28700.0
2015-04-29 15:00:00,98.27,98.27,97.81,97.95,34800.0,95.544,95.544,95.0968,95.2329,34800.0
2015-04-29 15:10:00,97.94,98.11,97.78,98.08,31600.0,95.2232,95.3884,95.0676,95.3593,31600.0
2015-04-29 15:20:00,98.09,98.16,98.0,98.07,30600.0,95.369,95.437,95.2815,95.3495,30600.0
2015-04-29 15:30:00,98.05,98.27,98.05,98.14,40900.0,95.3301,95.544,95.3301,95.4176,40900.0
2015-04-29 15:40:00,98.15,98.17,97.86,97.91,83700.0,95.4273,95.4468,95.1454,95.194,83700.0
2015-04-29 15:50:00,97.9,97.95,97.77,97.78,209300.0,95.1843,95.2329,95.0579,95.0676,209300.0
2015-04-30 09:30:00,97.21,97.61,96.78,97.0,49300.0,94.5134,94.9023,94.0953,94.3092,49300.0
2015-04-30 09:40:00,96.81,96.97,96.44,96.49,22400.0,94.1245,94.2801,93.7648,93.8134,22400.0
2015-04-30 09:50:00,96.4,96.78,96.2,96.62,28800.0,93.7259,94.0953,93.5314,93.9398,28800.0
2015-04-30 10:00:00,96.64,96.69,96.25,96.25,22500.0,93.9592,94.0078,93.58,93.58,22500.0
2015-04-30 10:10:00,96.28,96.82,96.22,96.79,33700.0,93.6092,94.1342,93.5509,94.1051,33700.0
2015-04-30 10:20:00,96.7,96.88,96.25,96.38,38900.0,94.0175,94.1926,93.58,93.7064,38900.0
2015-04-30 10:30:00,96.38,96.74,96.35,96.66,12300.0,93.7064,94.0564,93.6773,93.9787,12300.0
2015-04-30 10:40:00,96.66,97.01,96.59,96.91,29300.0,93.9787,94.3189,93.9106,94.2217,29300.0
2015-04-30 10:50:00,96.94,97.03,96.8,96.86,19000.0,94.2509,94.3384,94.1148,94.1731,19000.0
2015-04-30 11:00:00,96.91,97.57,96.85,97.46,30600.0,94.2217,94.8634,94.1634,94.7565,30600.0
2015-04-30 11:10:00,97.44,97.52,97.25,97.28,16500.0,94.737,94.8148,94.5523,94.5815,16500.0
2015-04-30 11:20:00,97.29,97.42,97.2,97.42,16700.0,94.5912,94.7176,94.5037,94.7176,16700.0
2015-04-30 11:30:00,97.38,97.52,97.16,97.22,12900.0,94.6787,94.8148,94.4648,94.5231,12900.0
2015-04-30 11:40:00,97.24,97.4,97.2,97.4,11100.0,94.5426,94.6981,94.5037,94.6981,11100.0
2015-04-30 11:50:00,97.37,97.4,97.01,97.01,14000.0,94.669,94.6981,94.3189,94.3189,14000.0
2015-04-30 12:00:00,97.0,97.2,97.0,97.01,9100.0,94.3092,94.5037,94.3092,94.3189,9100.0
2015-04-30 12:10:00,97.01,97.28,97.01,97.22,11000.0,94.3189,94.5815,94.3189,94.5231,11000.0
2015-04-30 12:20:00,97.23,97.27,97.05,97.06,7600.0,94.5328,94.5717,94.3578,94.3676,7600.0
2015-04-30 12:30:00,97.03,97.11,96.95,96.97,8900.0,94.3384,94.4162,94.2606,94.2801,8900.0
2015-04-30 12:40:00,97.02,97.08,96.86,97.01,9500.0,94.3287,94.387,94.1731,94.3189,9500.0
2015-04-30 12:50:00,97.03,97.13,96.76,97.13,14000.0,94.3384,94.4356,94.0759,94.4356,14000.0
2015-04-30 13:00:00,97.11,97.31,97.08,97.27,13400.0,94.4162,94.6106,94.387,94.5717,13400.0
2015-04-30 13:10:00,97.23,97.31,97.14,97.2,8400.0,94.5328,94.6106,94.4453,94.5037,8400.0
2015-04-30 13:20:00,97.24,97.24,97.05,97.19,9300.0,94.5426,94.5426,94.3578,94.494,9300.0
2015-04-30 13:30:00,97.15,97.31,97.07,97.16,8000.0,94.4551,94.6106,94.3773,94.4648,8000.0
2015-04-30 13:40:00,97.14,97.38,97.11,97.29,21000.0,94.4453,94.6787,94.4162,94.5912,21000.0
2015-04-30 13:50:00,97.26,97.44,97.26,97.36,13800.0,94.562,94.737,94.562,94.6592,13800.0
2015-04-30 14:00:00,97.31,97.33,97.1,97.14,15000.0,94.6106,94.6301,94.4065,94.4453,15000.0
2015-04-30 14:10:00,97.12,97.36,97.11,97.23,20500.0,94.4259,94.6592,94.4162,94.5328,20500.0
2015-04-30 14:20:00,97.22,97.26,96.81,96.85,18000.0,94.5231,94.562,94.1245,94.1634,18000.0
2015-04-30 14:30:00,96.82,96.93,96.73,96.93,28700.0,94.1342,94.2412,94.0467,94.2412,28700.0
2015-04-30 14:40:00,96.92,96.96,96.55,96.68,26100.0,94.2314,94.2703,93.8717,93.9981,26100.0
2015-04-30 14:50:00,96.69,98.64,96.48,96.52,134700.0,94.0078,95.9037,93.8037,93.8425,134700.0
2015-04-30 15:00:00,96.5,96.52,96.16,96.19,51600.0,93.8231,93.8425,93.4925,93.5217,51600.0
2015-04-30 15:10:00,96.21,96.48,96.15,96.41,51400.0,93.5411,93.8037,93.4828,93.7356,51400.0
2015-04-30 15:20:00,96.45,96.47,96.23,96.35,36300.0,93.7745,93.7939,93.5606,93.6773,36300.0
2015-04-30 15:30:00,96.33,96.69,96.27,96.61,42200.0,93.6578,94.0078,93.5995,93.93,42200.0
2015-04-30 15:40:00,96.6,96.6,96.39,96.44,69500.0,93.9203,93.9203,93.7161,93.7648,69500.0
2015-04-30 15:50:00,96.43,96.61,96.36,96.59,116100.0,93.755,93.93,93.687,93.9106,116100.0
2015-05-01 09:30:00,96.88,97.99,96.88,97.9,29800.0,94.1926,95.2718,94.1926,95.1843,29800.0
2015-05-01 09:40:00,97.8,97.95,97.2,97.44,45400.0,95.087,95.2329,94.5037,94.737,45400.0
2015-05-01 09:50:00,97.32,97.62,97.11,97.5,24900.0,94.6203,94.912,94.4162,94.7954,24900.0
2015-05-01 10:00:00,97.41,97.66,97.26,97.65,21900.0,94.7079,94.9509,94.562,94.9412,21900.0
2015-05-01 10:10:00,97.65,97.96,97.4,97.95,24700.0,94.9412,95.2426,94.6981,95.2329,24700.0
2015-05-01 10:20:00,97.94,98.16,97.72,97.72,27700.0,95.2232,95.437,95.0093,95.0093,27700.0
2015-05-01 10:30:00,97.72,98.08,97.72,98.0,21500.0,95.0093,95.3593,95.0093,95.2815,21500.0
2015-05-01 10:40:00,97.97,97.98,97.62,97.83,24900.0,95.2523,95.262,94.912,95.1162,24900.0
2015-05-01 10:50:00,97.85,98.2,97.85,98.13,33200.0,95.1356,95.4759,95.1356,95.4079,33200.0
2015-05-01 11:00:00,98.16,98.18,97.88,97.97,29300.0,95.437,95.4565,95.1648,95.2523,29300.0
2015-05-01 11:10:00,98.0,98.16,97.93,98.06,17800.0,95.2815,95.437,95.2134,95.3398,17800.0
2015-05-01 11:20:00,98.13,98.47,98.1,98.47,34600.0,95.4079,95.7384,95.3787,95.7384,34600.0
2015-05-01 11:30:00,98.5,98.61,98.45,98.49,28400.0,95.7676,95.8746,95.719,95.7579,28400.0
2015-05-01 11:40:00,98.51,98.51,98.13,98.24,41100.0,95.7773,95.7773,95.4079,95.5148,41100.0
2015-05-01 11:50:00,98.23,98.33,97.89,98.15,46000.0,95.5051,95.6023,95.1745,95.4273,46000.0
2015-05-01 12:00:00,98.16,98.38,98.12,98.38,10100.0,95.437,95.6509,95.3982,95.6509,10100.0
2015-05-01 12:10:00,98.38,98.53,98.38,98.41,12500.0,95.6509,95.7968,95.6509,95.6801,12500.0
2015-05-01 12:20:00,98.39,98.45,98.21,98.45,27400.0,95.6607,95.719,95.4857,95.719,27400.0
2015-05-01 12:30:00,98.49,98.6,98.49,98.54,9000.0,95.7579,95.8648,95.7579,95.8065,9000.0
2015-05-01 12:40:00,98.54,98.77,98.46,98.75,17800.0,95.8065,96.0301,95.7287,96.0107,17800.0
2015-05-01 12:50:00,98.74,98.86,98.67,98.7,31800.0,96.001,96.1176,95.9329,95.9621,31800.0
2015-05-01 13:00:00,98.7,98.86,98.57,98.85,17100.0,95.9621,96.1176,95.8357,96.1079,17100.0
2015-05-01 13:10:00,98.85,98.97,98.85,98.9,10300.0,96.1079,96.2246,96.1079,96.1565,10300.0
2015-05-01 13:20:00,98.95,98.98,98.73,98.95,19300.0,96.2051,96.2343,95.9912,96.2051,19300.0
2015-05-01 13:30:00,98.97,99.15,98.94,99.1,35900.0,96.2246,96.3996,96.1954,96.351,35900.0
2015-05-01 13:40:00,99.09,99.09,98.81,98.89,14300.0,96.3413,96.3413,96.069,96.1468,14300.0
2015-05-01 13:50:00,98.86,99.12,98.85,98.97,23200.0,96.1176,96.3704,96.1079,96.2246,23200.0
2015-05-01 14:00:00,98.97,99.1,98.96,99.09,14000.0,96.2246,96.351,96.2149,96.3413,14000.0
2015-05-01 14:10:00,99.11,99.16,99.03,99.1,12100.0,96.3607,96.4093,96.2829,96.351,12100.0
2015-05-01 14:20:00,99.11,99.35,99.02,99.34,15700.0,96.3607,96.594,96.2732,96.5843,15700.0
2015-05-01 14:30:00,99.32,99.39,99.15,99.34,14500.0,96.5649,96.6329,96.3996,96.5843,14500.0
2015-05-01 14:40:00,99.35,99.47,99.19,99.36,32600.0,96.594,96.7107,96.4385,96.6038,32600.0
2015-05-01 14:50:00,99.36,99.38,99.15,99.26,19400.0,96.6038,96.6232,96.3996,96.5065,19400.0
2015-05-01 15:00:00,99.27,99.36,99.23,99.3,16800.0,96.5163,96.6038,96.4774,96.5454,16800.0
2015-05-01 15:10:00,99.3,99.54,99.28,99.52,29700.0,96.5454,96.7788,96.526,96.7593,29700.0
2015-05-01 15:20:00,99.5,99.51,99.01,99.06,41200.0,96.7399,96.7496,96.2635,96.3121,41200.0
2015-05-01 15:30:00,99.06,99.36,99.02,99.22,47100.0,96.3121,96.6038,96.2732,96.4676,47100.0
2015-05-01 15:40:00,99.21,99.38,99.12,99.25,65500.0,96.4579,96.6232,96.3704,96.4968,65500.0
2015-05-01 15:50:00,99.27,99.38,99.14,99.33,116100.0,96.5163,96.6232,96.3899,96.5746,116100.0
2015-05-04 09:30:00,99.45,99.74,99.14,99.41,29900.0,96.6913,96.9732,96.3899,96.6524,29900.0
2015-05-04 09:40:00,99.43,99.68,99.31,99.5,13600.0,96.6718,96.9149,96.5551,96.7399,13600.0
2015-05-04 09:50:00,99.51,99.87,99.44,99.84,19500.0,96.7496,97.0996,96.6815,97.0704,19500.0
2015-05-04 10:00:00,99.84,99.99,99.79,99.88,18200.0,97.0704,97.2163,97.0218,97.1093,18200.0
2015-05-04 10:10:00,99.87,99.87,99.58,99.61,12500.0,97.0996,97.0996,96.8177,96.8468,12500.0
2015-05-04 10:20:00,99.58,99.63,99.38,99.38,19200.0,96.8177,96.8663,96.6232,96.6232,19200.0
2015-05-04 10:30:00,99.43,99.47,99.13,99.13,27700.0,96.6718,96.7107,96.3801,96.3801,27700.0
2015-05-04 10:40:00,99.12,99.34,99.1,99.26,20800.0,96.3704,96.5843,96.351,96.5065,20800.0
2015-05-04 10:50:00,99.26,99.27,98.9,98.97,28000.0,96.5065,96.5163,96.1565,96.2246,28000.0
2015-05-04 11:00:00,98.92,99.03,98.78,99.01,10400.0,96.176,96.2829,96.0398,96.2635,10400.0
2015-05-04 11:10:00,99.01,99.11,98.95,98.95,16200.0,96.2635,96.3607,96.2051,96.2051,16200.0
2015-05-04 11:20:00,98.91,99.06,98.86,98.91,13400.0,96.1662,96.3121,96.1176,96.1662,13400.0
2015-05-04 11:30:00,98.92,98.92,98.76,98.79,9400.0,96.176,96.176,96.0204,96.0496,9400.0
2015-05-04 11:40:00,98.76,98.91,98.69,98.88,9100.0,96.0204,96.1662,95.9523,96.1371,9100.0
2015-05-04 11:50:00,98.91,99.12,98.75,99.12,7900.0,96.1662,96.3704,96.0107,96.3704,7900.0
2015-05-04 12:00:00,99.13,99.14,98.93,98.93,7200.0,96.3801,96.3899,96.1857,96.1857,7200.0
2015-05-04 12:10:00,98.89,98.9,98.62,98.78,9100.0,96.1468,96.1565,95.8843,96.0398,9100.0
2015-05-04 12:20:00,98.74,98.82,98.65,98.81,7100.0,96.001,96.0787,95.9135,96.069,7100.0
2015-05-04 12:30:00,98.82,98.96,98.75,98.88,11200.0,96.0787,96.2149,96.0107,96.1371,11200.0
2015-05-04 12:40:00,98.82,98.82,98.63,98.66,4300.0,96.0787,96.0787,95.894,95.9232,4300.0
2015-05-04 12:50:00,98.64,98.64,98.5,98.57,7700.0,95.9037,95.9037,95.7676,95.8357,7700.0
2015-05-04 13:00:00,98.55,98.69,98.52,98.58,7900.0,95.8162,95.9523,95.7871,95.8454,7900.0
2015-05-04 13:10:00,98.64,98.9,98.64,98.77,8400.0,95.9037,96.1565,95.9037,96.0301,8400.0
2015-05-04 13:20:00,98.78,98.85,98.64,98.76,4600.0,96.0398,96.1079,95.9037,96.0204,4600.0
2015-05-04 13:30:00,98.74,98.94,98.7,98.81,11700.0,96.001,96.1954,95.9621,96.069,11700.0
2015-05-04 13:40:00,98.85,98.91,98.79,98.86,5400.0,96.1079,96.1662,96.0496,96.1176,5400.0
2015-05-04 13:50:00,98.87,98.93,98.81,98.87,6100.0,96.1274,96.1857,96.069,96.1274,6100.0
2015-05-04 14:00:00,98.87,99.09,98.87,99.07,19600.0,96.1274,96.3413,96.1274,96.3218,19600.0
2015-05-04 14:10:00,99.09,99.1,99.0,99.07,21900.0,96.3413,96.351,96.2537,96.3218,21900.0
2015-05-04 14:20:00,99.09,99.29,99.07,99.29,14300.0,96.3413,96.5357,96.3218,96.5357,14300.0
2015-05-04 14:30:00,99.29,99.29,99.13,99.19,13000.0,96.5357,96.5357,96.3801,96.4385,13000.0
2015-05-04 14:40:00,99.2,99.21,99.09,99.18,16100.0,96.4482,96.4579,96.3413,96.4288,16100.0
2015-05-04 14:50:00,99.19,99.19,98.87,98.89,11400.0,96.4385,96.4385,96.1274,96.1468,11400.0
2015-05-04 15:00:00,98.9,99.14,98.88,99.11,20400.0,96.1565,96.3899,96.1371,96.3607,20400.0
2015-05-04 15:10:00,99.09,99.27,99.07,99.27,17100.0,96.3413,96.5163,96.3218,96.5163,17100.0
2015-05-04 15:20:00,99.26,99.32,99.17,99.32,25400.0,96.5065,96.5649,96.419,96.5649,25400.0
2015-05-04 15:30:00,99.32,99.33,99.17,99.21,40100.0,96.5649,96.5746,96.419,96.4579,40100.0
2015-05-04 15:40:00,99.2,99.27,99.08,99.08,41200.0,96.4482,96.5163,96.3315,96.3315,41200.0
2015-05-04 15:50:00,99.08,99.13,99.02,99.04,63700.0,96.3315,96.3801,96.2732,96.2926,63700.0
2015-05-05 09:30:00,99.22,101.31,99.1,101.16,116000.0,96.4676,98.4997,96.351,98.3538,116000.0
2015-05-05 09:40:00,101.17,102.94,100.59,102.64,517200.0,98.3636,100.0845,97.7996,99.7928,517200.0
2015-05-05 09:50:00,102.52,102.7,101.56,101.91,195200.0,99.6761,99.8511,98.7427,99.083,195200.0
2015-05-05 10:00:00,101.88,101.95,100.82,101.09,130200.0,99.0539,99.1219,98.0233,98.2858,130200.0
2015-05-05 10:10:00,101.09,101.7,101.04,101.42,111800.0,98.2858,98.8788,98.2372,98.6066,111800.0
2015-05-05 10:20:00,101.37,101.4,100.87,100.96,73800.0,98.558,98.5872,98.0719,98.1594,73800.0
2015-05-05 10:30:00,101.0,101.15,100.3,100.49,75700.0,98.1983,98.3441,97.5177,97.7024,75700.0
2015-05-05 10:40:00,100.5,101.58,100.5,101.58,38000.0,97.7121,98.7622,97.7121,98.7622,38000.0
2015-05-05 10:50:00,101.6,101.89,101.39,101.77,57600.0,98.7816,99.0636,98.5774,98.9469,57600.0
2015-05-05 11:00:00,101.78,101.78,101.27,101.31,80400.0,98.9566,98.9566,98.4608,98.4997,80400.0
2015-05-05 11:10:00,101.26,101.39,100.83,100.87,37700.0,98.4511,98.5774,98.033,98.0719,37700.0
2015-05-05 11:20:00,100.85,101.12,100.59,101.06,56800.0,98.0524,98.3149,97.7996,98.2566,56800.0
2015-05-05 11:30:00,101.0,101.1,100.85,100.99,24700.0,98.1983,98.2955,98.0524,98.1885,24700.0
2015-05-05 11:40:00,101.03,101.07,100.9,101.02,28000.0,98.2274,98.2663,98.101,98.2177,28000.0
2015-05-05 11:50:00,100.98,101.28,100.9,101.28,23800.0,98.1788,98.4705,98.101,98.4705,23800.0
2015-05-05 12:00:00,101.31,101.62,101.25,101.53,33200.0,98.4997,98.8011,98.4413,98.7136,33200.0
2015-05-05 12:10:00,101.53,101.88,101.53,101.78,40700.0,98.7136,99.0539,98.7136,98.9566,40700.0
2015-05-05 12:20:00,101.78,101.84,101.37,101.41,30700.0,98.9566,99.015,98.558,98.5969,30700.0
2015-05-05 12:30:00,101.42,101.51,101.32,101.44,22700.0,98.6066,98.6941,98.5094,98.6261,22700.0
2015-05-05 12:40:00,101.44,101.55,101.32,101.48,14400.0,98.6261,98.733,98.5094,98.665,14400.0
2015-05-05 12:50:00,101.45,101.54,101.18,101.18,10700.0,98.6358,98.7233,98.3733,98.3733,10700.0
2015-05-05 13:00:00,101.16,101.36,101.0,101.11,21400.0,98.3538,98.5483,98.1983,98.3052,21400.0
2015-05-05 13:10:00,101.08,101.11,100.74,100.75,26800.0,98.276,98.3052,97.9455,97.9552,26800.0
2015-05-05 13:20:00,100.77,100.77,100.53,100.73,27300.0,97.9746,97.9746,97.7413,97.9358,27300.0
2015-05-05 13:30:00,100.71,101.05,100.67,100.96,23900.0,97.9163,98.2469,97.8774,98.1594,23900.0
2015-05-05 13:40:00,100.97,101.03,100.88,100.96,22700.0,98.1691,98.2274,98.0816,98.1594,22700.0
2015-05-05 13:50:00,100.96,101.02,100.8,100.85,16800.0,98.1594,98.2177,98.0038,98.0524,16800.0
2015-05-05 14:00:00,100.86,101.12,100.69,100.99,54700.0,98.0622,98.3149,97.8969,98.1885,54700.0
2015-05-05 14:10:00,101.01,101.23,100.89,101.16,17300.0,98.208,98.4219,98.0913,98.3538,17300.0
2015-05-05 14:20:00,101.1,101.21,100.78,100.87,25900.0,98.2955,98.4024,97.9844,98.0719,25900.0
2015-05-05 14:30:00,100.87,100.95,100.65,100.7,18200.0,98.0719,98.1497,97.858,97.9066,18200.0
2015-05-05 14:40:00,100.67,100.72,100.51,100.53,26000.0,97.8774,97.926,97.7219,97.7413,26000.0
2015-05-05 14:50:00,100.54,100.57,100.26,100.31,38400.0,97.751,97.7802,97.4788,97.5274,38400.0
2015-05-05 15:00:00,100.27,100.37,100.2,100.34,28400.0,97.4885,97.5857,97.4205,97.5566,28400.0
2015-05-05 15:10:00,100.29,100.53,100.28,100.49,49700.0,97.508,97.7413,97.4982,97.7024,49700.0
2015-05-05 15:20:00,100.5,100.8,100.44,100.63,54800.0,97.7121,98.0038,97.6538,97.8385,54800.0
2015-05-05 15:30:00,100.63,100.84,100.48,100.81,57400.0,97.8385,98.0427,97.6927,98.0135,57400.0
2015-05-05 15:40:00,100.83,100.91,100.56,100.6,76800.0,98.033,98.1108,97.7705,97.8094,76800.0
2015-05-05 15:50:00,100.59,100.65,100.46,100.56,160900.0,97.7996,97.858,97.6732,97.7705,160900.0
2015-05-06 09:30:00,100.99,101.59,100.99,101.36,63100.0,98.1885,98.7719,98.1885,98.5483,63100.0
2015-05-06 09:40:00,101.35,101.5,100.7,100.81,73500.0,98.5386,98.6844,97.9066,98.0135,73500.0
2015-05-06 09:50:00,100.84,100.93,100.48,100.86,53000.0,98.0427,98.1302,97.6927,98.0622,53000.0
2015-05-06 10:00:00,100.87,101.07,100.67,100.7,69100.0,98.0719,98.2663,97.8774,97.9066,69100.0
2015-05-06 10:10:00,100.7,100.86,100.43,100.84,45100.0,97.9066,98.0622,97.6441,98.0427,45100.0
2015-05-06 10:20:00,100.89,100.97,100.51,100.54,48600.0,98.0913,98.1691,97.7219,97.751,48600.0
2015-05-06 10:30:00,100.58,100.76,100.37,100.58,40300.0,97.7899,97.9649,97.5857,97.7899,40300.0
2015-05-06 10:40:00,100.58,101.24,100.58,101.2,50900.0,97.7899,98.4316,97.7899,98.3927,50900.0
2015-05-06 10:50:00,101.23,101.37,100.95,101.02,41100.0,98.4219,98.558,98.1497,98.2177,41100.0
2015-05-06 11:00:00,101.04,101.05,100.89,100.93,57100.0,98.2372,98.2469,98.0913,98.1302,57100.0
2015-05-06 11:10:00,100.96,100.98,100.5,100.59,33400.0,98.1594,98.1788,97.7121,97.7996,33400.0
2015-05-06 11:20:00,100.58,100.58,100.38,100.5,26200.0,97.7899,97.7899,97.5955,97.7121,26200.0
2015-05-06 11:30:00,100.53,100.55,100.4,100.54,29100.0,97.7413,97.7607,97.6149,97.751,29100.0
2015-05-06 11:40:00,100.51,101.0,100.51,100.93,27600.0,97.7219,98.1983,97.7219,98.1302,27600.0
2015-05-06 11:50:00,100.93,100.95,100.54,100.68,25500.0,98.1302,98.1497,97.751,97.8871,25500.0
2015-05-06 12:00:00,100.66,100.69,100.43,100.58,22700.0,97.8677,97.8969,97.6441,97.7899,22700.0
2015-05-06 12:10:00,100.59,100.75,100.59,100.75,12600.0,97.7996,97.9552,97.7996,97.9552,12600.0
2015-05-06 12:20:00,100.73,100.75,100.49,100.49,14500.0,97.9358,97.9552,97.7024,97.7024,14500.0
2015-05-06 12:30:00,100.5,100.71,100.5,100.65,10100.0,97.7121,97.9163,97.7121,97.858,10100.0
2015-05-06 12:40:00,100.67,100.85,100.57,100.85,12100.0,97.8774,98.0524,97.7802,98.0524,12100.0
2015-05-06 12:50:00,100.8,100.83,100.51,100.64,14200.0,98.0038,98.033,97.7219,97.8483,14200.0
2015-05-06 13:00:00,100.66,100.66,100.46,100.47,18100.0,97.8677,97.8677,97.6732,97.683,18100.0
2015-05-06 13:10:00,100.45,100.74,100.41,100.69,21600.0,97.6635,97.9455,97.6246,97.8969,21600.0
2015-05-06 13:20:00,100.7,100.84,100.55,100.55,18700.0,97.9066,98.0427,97.7607,97.7607,18700.0
2015-05-06 13:30:00,100.52,100.54,100.2,100.35,23700.0,97.7316,97.751,97.4205,97.5663,23700.0
2015-05-06 13:40:00,100.34,100.39,100.0,100.22,27100.0,97.5566,97.6052,97.226,97.4399,27100.0
2015-05-06 13:50:00,100.2,100.26,100.08,100.12,20700.0,97.4205,97.4788,97.3038,97.3427,20700.0
2015-05-06 14:00:00,100.13,100.33,100.07,100.11,26600.0,97.3524,97.5469,97.2941,97.333,26600.0
2015-05-06 14:10:00,100.12,100.15,99.86,100.14,23600.0,97.3427,97.3718,97.0899,97.3621,23600.0
2015-05-06 14:20:00,100.11,100.14,99.61,99.8,57100.0,97.333,97.3621,96.8468,97.0316,57100.0
2015-05-06 14:30:00,99.82,99.97,99.51,99.62,44200.0,97.051,97.1968,96.7496,96.8565,44200.0
2015-05-06 14:40:00,99.59,99.59,99.34,99.46,29500.0,96.8274,96.8274,96.5843,96.701,29500.0
2015-05-06 14:50:00,99.46,99.6,99.45,99.5,35100.0,96.701,96.8371,96.6913,96.7399,35100.0
2015-05-06 15:00:00,99.51,99.77,99.48,99.76,41500.0,96.7496,97.0024,96.7204,96.9927,41500.0
2015-05-06 15:10:00,99.75,99.83,99.41,99.41,63700.0,96.9829,97.0607,96.6524,96.6524,63700.0
2015-05-06 15:20:00,99.4,99.65,99.38,99.48,41000.0,96.6427,96.8857,96.6232,96.7204,41000.0
2015-05-06 15:30:00,99.54,99.77,99.43,99.7,51200.0,96.7788,97.0024,96.6718,96.9343,51200.0
2015-05-06 15:40:00,99.68,99.73,99.42,99.63,67000.0,96.9149,96.9635,96.6621,96.8663,67000.0
2015-05-06 15:50:00,99.62,99.89,99.58,99.88,125700.0,96.8565,97.1191,96.8177,97.1093,125700.0
2015-05-07 09:30:00,99.51,99.71,99.02,99.06,53200.0,96.7496,96.9441,96.2732,96.3121,53200.0
2015-05-07 09:40:00,99.18,99.54,99.1,99.21,30400.0,96.4288,96.7788,96.351,96.4579,30400.0
2015-05-07 09:50:00,99.24,99.26,98.19,98.19,40400.0,96.4871,96.5065,95.4662,95.4662,40400.0
2015-05-07 10:00:00,98.19,98.74,98.0,98.37,86700.0,95.4662,96.001,95.2815,95.6412,86700.0
2015-05-07 10:10:00,98.37,98.58,98.31,98.4,95000.0,95.6412,95.8454,95.5829,95.6704,95000.0
2015-05-07 10:20:00,98.37,98.61,98.29,98.58,46900.0,95.6412,95.8746,95.5634,95.8454,46900.0
2015-05-07 10:30:00,98.58,98.61,98.45,98.54,35300.0,95.8454,95.8746,95.719,95.8065,35300.0
2015-05-07 10:40:00,98.59,98.96,98.59,98.84,33100.0,95.8551,96.2149,95.8551,96.0982,33100.0
2015-05-07 10:50:00,98.85,99.01,98.78,98.92,16700.0,96.1079,96.2635,96.0398,96.176,16700.0
2015-05-07 11:00:00,98.93,99.12,98.85,99.04,61400.0,96.1857,96.3704,96.1079,96.2926,61400.0
2015-05-07 11:10:00,99.1,99.42,99.03,99.42,15200.0,96.351,96.6621,96.2829,96.6621,15200.0
2015-05-07 11:20:00,99.41,99.84,99.37,99.69,36600.0,96.6524,97.0704,96.6135,96.9246,36600.0
2015-05-07 11:30:00,99.65,99.66,99.37,99.37,10300.0,96.8857,96.8954,96.6135,96.6135,10300.0
2015-05-07 11:40:00,99.37,99.67,99.29,99.36,17900.0,96.6135,96.9052,96.5357,96.6038,17900.0
2015-05-07 11:50:00,99.36,99.4,99.21,99.34,21000.0,96.6038,96.6427,96.4579,96.5843,21000.0
2015-05-07 12:00:00,99.3,99.41,99.29,99.37,9300.0,96.5454,96.6524,96.5357,96.6135,9300.0
2015-05-07 12:10:00,99.34,99.57,99.34,99.49,9700.0,96.5843,96.8079,96.5843,96.7302,9700.0
2015-05-07 12:20:00,99.51,99.54,99.34,99.4,10700.0,96.7496,96.7788,96.5843,96.6427,10700.0
2015-05-07 12:30:00,99.43,99.59,99.34,99.59,13600.0,96.6718,96.8274,96.5843,96.8274,13600.0
2015-05-07 12:40:00,99.61,99.7,99.52,99.64,38800.0,96.8468,96.9343,96.7593,96.876,38800.0
2015-05-07 12:50:00,99.66,99.82,99.66,99.8,24700.0,96.8954,97.051,96.8954,97.0316,24700.0
2015-05-07 13:00:00,99.81,100.05,99.72,99.72,24600.0,97.0413,97.2746,96.9538,96.9538,24600.0
2015-05-07 13:10:00,99.71,99.86,99.34,99.36,25700.0,96.9441,97.0899,96.5843,96.6038,25700.0
2015-05-07 13:20:00,99.31,99.39,99.15,99.29,19300.0,96.5551,96.6329,96.3996,96.5357,19300.0
2015-05-07 13:30:00,99.3,99.46,99.3,99.4,19100.0,96.5454,96.701,96.5454,96.6427,19100.0
2015-05-07 13:40:00,99.38,99.5,99.17,99.19,16800.0,96.6232,96.7399,96.419,96.4385,16800.0
2015-05-07 13:50:00,99.21,99.44,99.21,99.31,14900.0,96.4579,96.6815,96.4579,96.5551,14900.0
2015-05-07 14:00:00,99.34,99.69,99.33,99.64,34400.0,96.5843,96.9246,96.5746,96.876,34400.0
2015-05-07 14:10:00,99.66,99.66,99.34,99.34,18000.0,96.8954,96.8954,96.5843,96.5843,18000.0
2015-05-07 14:20:00,99.32,99.53,99.25,99.53,15900.0,96.5649,96.769,96.4968,96.769,15900.0
2015-05-07 14:30:00,99.5,99.62,99.27,99.36,13900.0,96.7399,96.8565,96.5163,96.6038,13900.0
2015-05-07 14:40:00,99.35,99.4,99.21,99.29,22300.0,96.594,96.6427,96.4579,96.5357,22300.0
2015-05-07 14:50:00,99.28,99.44,99.24,99.29,19700.0,96.526,96.6815,96.4871,96.5357,19700.0
2015-05-07 15:00:00,99.29,99.52,99.24,99.45,30800.0,96.5357,96.7593,96.4871,96.6913,30800.0
2015-05-07 15:10:00,99.47,99.55,99.41,99.53,39600.0,96.7107,96.7885,96.6524,96.769,39600.0
2015-05-07 15:20:00,99.53,99.53,99.29,99.33,28300.0,96.769,96.769,96.5357,96.5746,28300.0
2015-05-07 15:30:00,99.3,99.38,99.19,99.2,47300.0,96.5454,96.6232,96.4385,96.4482,47300.0
2015-05-07 15:40:00,99.21,99.27,99.08,99.18,39900.0,96.4579,96.5163,96.3315,96.4288,39900.0
2015-05-07 15:50:00,99.2,99.37,99.2,99.23,72500.0,96.4482,96.6135,96.4482,96.4774,72500.0
2015-05-08 09:30:00,100.46,100.79,99.98,100.29,44200.0,97.6732,97.9941,97.2066,97.508,44200.0
2015-05-08 09:40:00,100.09,100.91,100.04,100.73,34800.0,97.3135,98.1108,97.2649,97.9358,34800.0
2015-05-08 09:50:00,100.72,101.1,100.72,100.92,11800.0,97.926,98.2955,97.926,98.1205,11800.0
2015-05-08 10:00:00,100.98,101.24,100.87,101.12,21500.0,98.1788,98.4316,98.0719,98.3149,21500.0
2015-05-08 10:10:00,101.12,101.19,100.69,100.7,18500.0,98.3149,98.383,97.8969,97.9066,18500.0
2015-05-08 10:20:00,100.71,100.91,100.71,100.8,16200.0,97.9163,98.1108,97.9163,98.0038,16200.0
2015-05-08 10:30:00,100.78,100.84,100.66,100.81,9400.0,97.9844,98.0427,97.8677,98.0135,9400.0
2015-05-08 10:40:00,100.76,101.05,100.76,101.03,30000.0,97.9649,98.2469,97.9649,98.2274,30000.0
2015-05-08 10:50:00,101.01,101.15,101.01,101.09,13400.0,98.208,98.3441,98.208,98.2858,13400.0
2015-05-08 11:00:00,101.14,101.17,100.99,101.05,9400.0,98.3344,98.3636,98.1885,98.2469,9400.0
2015-05-08 11:10:00,101.1,101.15,100.99,101.06,7900.0,98.2955,98.3441,98.1885,98.2566,7900.0
2015-05-08 11:20:00,101.07,101.12,100.8,100.87,18600.0,98.2663,98.3149,98.0038,98.0719,18600.0
2015-05-08 11:30:00,100.88,100.96,100.77,100.91,23100.0,98.0816,98.1594,97.9746,98.1108,23100.0
2015-05-08 11:40:00,100.87,101.03,100.81,101.03,10500.0,98.0719,98.2274,98.0135,98.2274,10500.0
2015-05-08 11:50:00,100.98,101.14,100.75,100.86,25100.0,98.1788,98.3344,97.9552,98.0622,25100.0
2015-05-08 12:00:00,100.94,101.17,100.89,101.09,6100.0,98.1399,98.3636,98.0913,98.2858,6100.0
2015-05-08 12:10:00,101.05,101.17,101.0,101.12,6200.0,98.2469,98.3636,98.1983,98.3149,6200.0
2015-05-08 12:20:00,101.13,101.14,100.98,101.13,4700.0,98.3247,98.3344,98.1788,98.3247,4700.0
2015-05-08 12:30:00,101.07,101.17,101.05,101.07,5700.0,98.2663,98.3636,98.2469,98.2663,5700.0
2015-05-08 12:40:00,101.1,101.24,101.07,101.2,18400.0,98.2955,98.4316,98.2663,98.3927,18400.0
2015-05-08 12:50:00,101.22,101.41,101.16,101.4,9600.0,98.4122,98.5969,98.3538,98.5872,9600.0
2015-05-08 13:00:00,101.36,101.44,101.33,101.35,14100.0,98.5483,98.6261,98.5191,98.5386,14100.0
2015-05-08 13:10:00,101.32,101.47,101.29,101.44,10300.0,98.5094,98.6552,98.4802,98.6261,10300.0
2015-05-08 13:20:00,101.47,101.47,101.31,101.42,14400.0,98.6552,98.6552,98.4997,98.6066,14400.0
2015-05-08 13:30:00,101.44,101.5,101.35,101.39,20800.0,98.6261,98.6844,98.5386,98.5774,20800.0
2015-05-08 13:40:00,101.35,101.42,101.21,101.22,18400.0,98.5386,98.6066,98.4024,98.4122,18400.0
2015-05-08 13:50:00,101.2,101.31,101.11,101.21,14200.0,98.3927,98.4997,98.3052,98.4024,14200.0
2015-05-08 14:00:00,101.23,101.37,101.19,101.36,7300.0,98.4219,98.558,98.383,98.5483,7300.0
2015-05-08 14:10:00,101.34,101.45,101.32,101.4,7100.0,98.5288,98.6358,98.5094,98.5872,7100.0
2015-05-08 14:20:00,101.41,101.43,101.26,101.28,10100.0,98.5969,98.6163,98.4511,98.4705,10100.0
2015-05-08 14:30:00,101.28,101.29,101.07,101.12,20200.0,98.4705,98.4802,98.2663,98.3149,20200.0
2015-05-08 14:40:00,101.15,101.27,101.07,101.12,13900.0,98.3441,98.4608,98.2663,98.3149,13900.0
2015-05-08 14:50:00,101.09,101.22,101.09,101.22,10700.0,98.2858,98.4122,98.2858,98.4122,10700.0
2015-05-08 15:00:00,101.25,101.31,101.11,101.26,15400.0,98.4413,98.4997,98.3052,98.4511,15400.0
2015-05-08 15:10:00,101.22,101.33,101.18,101.18,16100.0,98.4122,98.5191,98.3733,98.3733,16100.0
2015-05-08 15:20:00,101.2,101.29,101.2,101.26,22100.0,98.3927,98.4802,98.3927,98.4511,22100.0
2015-05-08 15:30:00,101.27,101.37,101.25,101.28,35300.0,98.4608,98.558,98.4413,98.4705,35300.0
2015-05-08 15:40:00,101.27,101.47,101.26,101.42,46100.0,98.4608,98.6552,98.4511,98.6066,46100.0
2015-05-08 15:50:00,101.43,101.44,101.27,101.33,73600.0,98.6163,98.6261,98.4608,98.5191,73600.0
2015-05-11 09:30:00,101.18,101.5,100.98,101.19,25500.0,98.3733,98.6844,98.1788,98.383,25500.0
2015-05-11 09:40:00,101.25,101.5,101.18,101.2,14100.0,98.4413,98.6844,98.3733,98.3927,14100.0
2015-05-11 09:50:00,101.14,101.39,100.97,101.1,20500.0,98.3344,98.5774,98.1691,98.2955,20500.0
2015-05-11 10:00:00,101.09,101.2,100.68,100.72,11600.0,98.2858,98.3927,97.8871,97.926,11600.0
2015-05-11 10:10:00,100.73,100.73,100.23,100.23,46200.0,97.9358,97.9358,97.4496,97.4496,46200.0
2015-05-11 10:20:00,100.27,100.28,100.01,100.03,17900.0,97.4885,97.4982,97.2357,97.2552,17900.0
2015-05-11 10:30:00,100.01,100.36,100.0,100.31,62900.0,97.2357,97.576,97.226,97.5274,62900.0
2015-05-11 10:40:00,100.27,100.48,100.26,100.34,34100.0,97.4885,97.6927,97.4788,97.5566,34100.0
2015-05-11 10:50:00,100.33,100.41,100.08,100.08,21900.0,97.5469,97.6246,97.3038,97.3038,21900.0
2015-05-11 11:00:00,100.13,100.35,99.93,99.93,43300.0,97.3524,97.5663,97.1579,97.1579,43300.0
2015-05-11 11:10:00,99.91,100.0,99.8,99.81,12800.0,97.1385,97.226,97.0316,97.0413,12800.0
2015-05-11 11:20:00,99.84,99.91,99.56,99.74,27600.0,97.0704,97.1385,96.7982,96.9732,27600.0
2015-05-11 11:30:00,99.77,99.78,99.62,99.68,6600.0,97.0024,97.0121,96.8565,96.9149,6600.0
2015-05-11 11:40:00,99.71,100.0,99.7,99.96,13800.0,96.9441,97.226,96.9343,97.1871,13800.0
2015-05-11 11:50:00,99.94,100.24,99.94,100.11,35200.0,97.1677,97.4593,97.1677,97.333,35200.0
2015-05-11 12:00:00,100.14,100.26,100.07,100.07,28400.0,97.3621,97.4788,97.2941,97.2941,28400.0
2015-05-11 12:10:00,100.05,100.29,100.04,100.13,55500.0,97.2746,97.508,97.2649,97.3524,55500.0
2015-05-11 12:20:00,100.14,100.43,100.14,100.43,6400.0,97.3621,97.6441,97.3621,97.6441,6400.0
2015-05-11 12:30:00,100.41,100.78,100.41,100.73,47600.0,97.6246,97.9844,97.6246,97.9358,47600.0
2015-05-11 12:40:00,100.71,100.89,100.6,100.7,49300.0,97.9163,98.0913,97.8094,97.9066,49300.0
2015-05-11 12:50:00,100.7,100.9,100.68,100.85,12200.0,97.9066,98.101,97.8871,98.0524,12200.0
2015-05-11 13:00:00,100.86,100.98,100.81,100.83,9600.0,98.0622,98.1788,98.0135,98.033,9600.0
2015-05-11 13:10:00,100.86,100.96,100.85,100.91,4400.0,98.0622,98.1594,98.0524,98.1108,4400.0
2015-05-11 13:20:00,100.85,101.32,100.85,101.28,30500.0,98.0524,98.5094,98.0524,98.4705,30500.0
2015-05-11 13:30:00,101.27,101.45,101.07,101.29,83400.0,98.4608,98.6358,98.2663,98.4802,83400.0
2015-05-11 13:40:00,101.33,101.42,101.16,101.35,23600.0,98.5191,98.6066,98.3538,98.5386,23600.0
2015-05-11 13:50:00,101.26,101.49,101.21,101.38,23800.0,98.4511,98.6747,98.4024,98.5677,23800.0
2015-05-11 14:00:00,101.3,101.5,101.26,101.28,22100.0,98.4899,98.6844,98.4511,98.4705,22100.0
2015-05-11 14:10:00,101.3,101.5,101.24,101.47,52600.0,98.4899,98.6844,98.4316,98.6552,52600.0
2015-05-11 14:20:00,101.44,101.79,101.32,101.61,130700.0,98.6261,98.9664,98.5094,98.7913,130700.0
2015-05-11 14:30:00,101.62,101.74,101.49,101.55,56500.0,98.8011,98.9177,98.6747,98.733,56500.0
2015-05-11 14:40:00,101.54,101.83,101.51,101.74,45500.0,98.7233,99.0052,98.6941,98.9177,45500.0
2015-05-11 14:50:00,101.71,101.94,101.64,101.8,81000.0,98.8886,99.1122,98.8205,98.9761,81000.0
2015-05-11 15:00:00,101.79,101.94,101.65,101.66,111500.0,98.9664,99.1122,98.8302,98.84,111500.0
2015-05-11 15:10:00,101.67,101.9,101.64,101.83,66000.0,98.8497,99.0733,98.8205,99.0052,66000.0
2015-05-11 15:20:00,101.83,101.98,101.74,101.94,65800.0,99.0052,99.1511,98.9177,99.1122,65800.0
2015-05-11 15:30:00,101.88,101.99,101.77,101.96,93900.0,99.0539,99.1608,98.9469,99.1316,93900.0
2015-05-11 15:40:00,101.96,101.97,101.63,101.75,182300.0,99.1316,99.1414,98.8108,98.9275,182300.0
2015-05-11 15:50:00,101.75,101.76,101.53,101.59,101400.0,98.9275,98.9372,98.7136,98.7719,101400.0
2015-05-12 09:30:00,100.69,101.21,100.65,101.21,46100.0,97.8969,98.4024,97.858,98.4024,46100.0
2015-05-12 09:40:00,101.19,101.19,100.49,100.76,22300.0,98.383,98.383,97.7024,97.9649,22300.0
2015-05-12 09:50:00,100.71,100.79,100.17,100.44,30900.0,97.9163,97.9941,97.3913,97.6538,30900.0
2015-05-12 10:00:00,100.33,100.78,100.23,100.65,131000.0,97.5469,97.9844,97.4496,97.858,131000.0
2015-05-12 10:10:00,100.65,101.05,100.52,100.89,46400.0,97.858,98.2469,97.7316,98.0913,46400.0
2015-05-12 10:20:00,100.86,101.05,100.81,100.86,43500.0,98.0622,98.2469,98.0135,98.0622,43500.0
2015-05-12 10:30:00,100.9,101.18,100.9,101.08,61200.0,98.101,98.3733,98.101,98.276,61200.0
2015-05-12 10:40:00,101.12,101.33,101.07,101.2,38100.0,98.3149,98.5191,98.2663,98.3927,38100.0
2015-05-12 10:50:00,101.21,101.42,101.18,101.29,38900.0,98.4024,98.6066,98.3733,98.4802,38900.0
2015-05-12 11:00:00,101.3,101.61,101.23,101.58,120700.0,98.4899,98.7913,98.4219,98.7622,120700.0
2015-05-12 11:10:00,101.54,101.77,101.53,101.57,22100.0,98.7233,98.9469,98.7136,98.7525,22100.0
2015-05-12 11:20:00,101.63,101.79,101.57,101.71,24700.0,98.8108,98.9664,98.7525,98.8886,24700.0
2015-05-12 11:30:00,101.72,102.23,101.68,102.09,39100.0,98.8983,99.3941,98.8594,99.258,39100.0
2015-05-12 11:40:00,102.09,102.47,102.05,102.45,40100.0,99.258,99.6275,99.2191,99.608,40100.0
2015-05-12 11:50:00,102.44,102.58,102.28,102.37,68000.0,99.5983,99.7344,99.4428,99.5303,68000.0
2015-05-12 12:00:00,102.34,102.56,102.31,102.45,101500.0,99.5011,99.715,99.4719,99.608,101500.0
2015-05-12 12:10:00,102.46,102.52,102.21,102.39,81000.0,99.6178,99.6761,99.3747,99.5497,81000.0
2015-05-12 12:20:00,102.38,102.53,102.23,102.28,62200.0,99.54,99.6858,99.3941,99.4428,62200.0
2015-05-12 12:30:00,102.28,102.33,102.05,102.07,31800.0,99.4428,99.4914,99.2191,99.2386,31800.0
2015-05-12 12:40:00,102.08,102.1,101.89,101.9,30700.0,99.2483,99.2678,99.0636,99.0733,30700.0
2015-05-12 12:50:00,101.89,102.14,101.88,102.06,42900.0,99.0636,99.3066,99.0539,99.2289,42900.0
2015-05-12 13:00:00,102.07,102.09,101.9,102.04,56400.0,99.2386,99.258,99.0733,99.2094,56400.0
2015-05-12 13:10:00,102.05,102.47,102.04,102.41,19600.0,99.2191,99.6275,99.2094,99.5692,19600.0
2015-05-12 13:20:00,102.47,102.85,102.39,102.77,34700.0,99.6275,99.9969,99.5497,99.9192,34700.0
2015-05-12 13:30:00,102.75,102.87,102.46,102.52,28900.0,99.8997,100.0164,99.6178,99.6761,28900.0
2015-05-12 13:40:00,102.47,102.87,102.45,102.77,46100.0,99.6275,100.0164,99.608,99.9192,46100.0
2015-05-12 13:50:00,102.79,102.81,102.55,102.65,14400.0,99.9386,99.9581,99.7053,99.8025,14400.0
2015-05-12 14:00:00,102.61,102.88,102.61,102.74,26300.0,99.7636,100.0261,99.7636,99.89,26300.0
2015-05-12 14:10:00,102.74,102.78,102.48,102.68,22100.0,99.89,99.9289,99.6372,99.8317,22100.0
2015-05-12 14:20:00,102.63,102.85,102.63,102.75,21700.0,99.7831,99.9969,99.7831,99.8997,21700.0
2015-05-12 14:30:00,102.78,103.4,102.76,103.0,84300.0,99.9289,100.5317,99.9094,100.1428,84300.0
2015-05-12 14:40:00,103.0,103.03,102.82,102.98,28100.0,100.1428,100.172,99.9678,100.1233,28100.0
2015-05-12 14:50:00,103.01,103.03,102.4,102.62,40800.0,100.1525,100.172,99.5594,99.7733,40800.0
2015-05-12 15:00:00,102.62,103.02,102.58,102.99,121200.0,99.7733,100.1622,99.7344,100.1331,121200.0
2015-05-12 15:10:00,102.98,103.03,102.9,102.96,80600.0,100.1233,100.172,100.0456,100.1039,80600.0
2015-05-12 15:20:00,102.98,103.07,102.84,102.98,136600.0,100.1233,100.2108,99.9872,100.1233,136600.0
2015-05-12 15:30:00,102.97,103.08,102.93,102.98,149200.0,100.1136,100.2206,100.0747,100.1233,149200.0
2015-05-12 15:40:00,102.98,103.01,102.77,102.81,134800.0,100.1233,100.1525,99.9192,99.9581,134800.0
2015-05-12 15:50:00,102.82,103.02,102.78,102.98,169400.0,99.9678,100.1622,99.9289,100.1233,169400.0
2015-05-13 09:30:00,103.0,103.78,102.9,103.55,44700.0,100.1428,100.9011,100.0456,100.6775,44700.0
2015-05-13 09:40:00,103.57,104.3,103.55,104.29,54400.0,100.697,101.4067,100.6775,101.397,54400.0
2015-05-13 09:50:00,104.21,104.48,104.17,104.44,50500.0,101.3192,101.5817,101.2803,101.5428,50500.0
2015-05-13 10:00:00,104.46,104.68,104.36,104.55,50300.0,101.5623,101.7762,101.4651,101.6498,50300.0
2015-05-13 10:10:00,104.49,104.56,104.16,104.22,79300.0,101.5915,101.6595,101.2706,101.3289,79300.0
2015-05-13 10:20:00,104.25,104.59,104.15,104.49,67800.0,101.3581,101.6887,101.2609,101.5915,67800.0
2015-05-13 10:30:00,104.51,104.56,104.25,104.48,75900.0,101.6109,101.6595,101.3581,101.5817,75900.0
2015-05-13 10:40:00,104.47,104.64,104.35,104.55,71100.0,101.572,101.7373,101.4553,101.6498,71100.0
2015-05-13 10:50:00,104.52,104.54,104.04,104.1,53300.0,101.6206,101.6401,101.1539,101.2123,53300.0
2015-05-13 11:00:00,104.05,104.15,103.61,103.64,70600.0,101.1637,101.2609,100.7359,100.765,70600.0
2015-05-13 11:10:00,103.65,103.7,103.42,103.46,44700.0,100.7748,100.8234,100.5511,100.59,44700.0
2015-05-13 11:20:00,103.47,103.5,103.11,103.12,54900.0,100.5997,100.6289,100.2497,100.2595,54900.0
2015-05-13 11:30:00,103.11,103.36,102.99,103.17,34500.0,100.2497,100.4928,100.1331,100.3081,34500.0
2015-05-13 11:40:00,103.14,103.42,103.14,103.25,25400.0,100.2789,100.5511,100.2789,100.3859,25400.0
2015-05-13 11:50:00,103.32,103.32,103.0,103.04,30200.0,100.4539,100.4539,100.1428,100.1817,30200.0
2015-05-13 12:00:00,103.07,103.38,103.06,103.31,26000.0,100.2108,100.5122,100.2011,100.4442,26000.0
2015-05-13 12:10:00,103.3,103.32,103.2,103.28,15000.0,100.4345,100.4539,100.3372,100.415,15000.0
2015-05-13 12:20:00,103.29,103.52,103.28,103.47,39600.0,100.4247,100.6484,100.415,100.5997,39600.0
2015-05-13 12:30:00,103.42,103.85,103.26,103.78,32800.0,100.5511,100.9692,100.3956,100.9011,32800.0
2015-05-13 12:40:00,103.83,103.95,103.66,103.92,26500.0,100.9498,101.0664,100.7845,101.0373,26500.0
2015-05-13 12:50:00,103.91,104.0,103.8,103.88,15000.0,101.0275,101.115,100.9206,100.9984,15000.0
2015-05-13 13:00:00,103.84,104.27,103.84,104.19,29300.0,100.9595,101.3776,100.9595,101.2998,29300.0
2015-05-13 13:10:00,104.18,104.25,104.02,104.22,24000.0,101.2901,101.3581,101.1345,101.3289,24000.0
2015-05-13 13:20:00,104.2,104.34,104.11,104.27,30600.0,101.3095,101.4456,101.222,101.3776,30600.0
2015-05-13 13:30:00,104.26,104.36,104.14,104.14,28200.0,101.3678,101.4651,101.2512,101.2512,28200.0
2015-05-13 13:40:00,104.14,104.27,104.13,104.17,29600.0,101.2512,101.3776,101.2414,101.2803,29600.0
2015-05-13 13:50:00,104.17,104.35,104.16,104.35,30800.0,101.2803,101.4553,101.2706,101.4553,30800.0
2015-05-13 14:00:00,104.35,104.46,104.15,104.15,39100.0,101.4553,101.5623,101.2609,101.2609,39100.0
2015-05-13 14:10:00,104.12,104.12,103.67,103.78,30600.0,101.2317,101.2317,100.7942,100.9011,30600.0
2015-05-13 14:20:00,103.77,104.02,103.57,103.99,45700.0,100.8914,101.1345,100.697,101.1053,45700.0
2015-05-13 14:30:00,103.96,104.12,103.89,104.1,51300.0,101.0762,101.2317,101.0081,101.2123,51300.0
2015-05-13 14:40:00,104.1,104.21,103.93,103.98,22200.0,101.2123,101.3192,101.047,101.0956,22200.0
2015-05-13 14:50:00,103.97,104.17,103.89,104.17,55000.0,101.0859,101.2803,101.0081,101.2803,55000.0
2015-05-13 15:00:00,104.15,104.24,104.0,104.04,59800.0,101.2609,101.3484,101.115,101.1539,59800.0
2015-05-13 15:10:00,104.06,104.16,103.71,103.74,69800.0,101.1734,101.2706,100.8331,100.8623,69800.0
2015-05-13 15:20:00,103.75,103.75,103.6,103.67,32300.0,100.872,100.872,100.7261,100.7942,32300.0
2015-05-13 15:30:00,103.68,103.71,103.52,103.55,47800.0,100.8039,100.8331,100.6484,100.6775,47800.0
2015-05-13 15:40:00,103.56,103.64,103.39,103.47,78000.0,100.6873,100.765,100.522,100.5997,78000.0
2015-05-13 15:50:00,103.49,103.55,103.43,103.5,114400.0,100.6192,100.6775,100.5609,100.6289,114400.0
2015-05-14 09:30:00,103.83,104.16,103.61,103.65,30200.0,100.9498,101.2706,100.7359,100.7748,30200.0
2015-05-14 09:40:00,103.74,103.91,103.46,103.46,18600.0,100.8623,101.0275,100.59,100.59,18600.0
2015-05-14 09:50:00,103.45,103.84,103.45,103.6,19500.0,100.5803,100.9595,100.5803,100.7261,19500.0
2015-05-14 10:00:00,103.58,104.09,103.54,104.09,26900.0,100.7067,101.2026,100.6678,101.2026,26900.0
2015-05-14 10:10:00,104.12,104.24,103.95,103.96,50700.0,101.2317,101.3484,101.0664,101.0762,50700.0
2015-05-14 10:20:00,103.97,103.97,103.6,103.6,19900.0,101.0859,101.0859,100.7261,100.7261,19900.0
2015-05-14 10:30:00,103.64,103.65,103.41,103.41,20400.0,100.765,100.7748,100.5414,100.5414,20400.0
2015-05-14 10:40:00,103.45,103.6,103.27,103.6,39400.0,100.5803,100.7261,100.4053,100.7261,39400.0
2015-05-14 10:50:00,103.57,103.6,103.37,103.43,9400.0,100.697,100.7261,100.5025,100.5609,9400.0
2015-05-14 11:00:00,103.38,103.46,103.3,103.3,24000.0,100.5122,100.59,100.4345,100.4345,24000.0
2015-05-14 11:10:00,103.29,103.32,103.0,103.02,34600.0,100.4247,100.4539,100.1428,100.1622,34600.0
2015-05-14 11:20:00,103.02,103.03,102.9,102.94,13400.0,100.1622,100.172,100.0456,100.0845,13400.0
2015-05-14 11:30:00,102.97,102.97,102.81,102.81,11000.0,100.1136,100.1136,99.9581,99.9581,11000.0
2015-05-14 11:40:00,102.78,102.78,102.54,102.65,21100.0,99.9289,99.9289,99.6955,99.8025,21100.0
2015-05-14 11:50:00,102.66,102.73,102.47,102.51,29500.0,99.8122,99.8803,99.6275,99.6664,29500.0
2015-05-14 12:00:00,102.48,102.61,102.48,102.58,14700.0,99.6372,99.7636,99.6372,99.7344,14700.0
2015-05-14 12:10:00,102.62,102.9,102.62,102.9,9200.0,99.7733,100.0456,99.7733,100.0456,9200.0
2015-05-14 12:20:00,102.91,103.05,102.91,102.95,8100.0,100.0553,100.1914,100.0553,100.0942,8100.0
2015-05-14 12:30:00,102.94,103.1,102.88,102.88,9200.0,100.0845,100.24,100.0261,100.0261,9200.0
2015-05-14 12:40:00,102.88,102.88,102.71,102.71,7000.0,100.0261,100.0261,99.8608,99.8608,7000.0
2015-05-14 12:50:00,102.74,102.82,102.68,102.74,8100.0,99.89,99.9678,99.8317,99.89,8100.0
2015-05-14 13:00:00,102.78,102.97,102.76,102.97,12900.0,99.9289,100.1136,99.9094,100.1136,12900.0
2015-05-14 13:10:00,102.98,103.0,102.84,102.84,10000.0,100.1233,100.1428,99.9872,99.9872,10000.0
2015-05-14 13:20:00,102.87,103.06,102.87,103.02,9500.0,100.0164,100.2011,100.0164,100.1622,9500.0
2015-05-14 13:30:00,103.06,103.11,102.96,103.09,13500.0,100.2011,100.2497,100.1039,100.2303,13500.0
2015-05-14 13:40:00,103.11,103.16,103.01,103.04,9700.0,100.2497,100.2983,100.1525,100.1817,9700.0
2015-05-14 13:50:00,103.04,103.07,102.93,102.99,8800.0,100.1817,100.2108,100.0747,100.1331,8800.0
2015-05-14 14:00:00,102.97,103.08,102.93,103.03,15800.0,100.1136,100.2206,100.0747,100.172,15800.0
2015-05-14 14:10:00,103.02,103.03,102.91,102.91,16100.0,100.1622,100.172,100.0553,100.0553,16100.0
2015-05-14 14:20:00,102.92,103.14,102.84,103.08,17600.0,100.065,100.2789,99.9872,100.2206,17600.0
2015-05-14 14:30:00,103.12,103.18,102.89,102.94,11900.0,100.2595,100.3178,100.0358,100.0845,11900.0
2015-05-14 14:40:00,102.95,102.95,102.77,102.79,12300.0,100.0942,100.0942,99.9192,99.9386,12300.0
2015-05-14 14:50:00,102.77,102.95,102.77,102.87,19100.0,99.9192,100.0942,99.9192,100.0164,19100.0
2015-05-14 15:00:00,102.88,102.91,102.77,102.83,16900.0,100.0261,100.0553,99.9192,99.9775,16900.0
2015-05-14 15:10:00,102.82,102.92,102.8,102.8,16000.0,99.9678,100.065,99.9483,99.9483,16000.0
2015-05-14 15:20:00,102.8,103.01,102.74,103.01,31800.0,99.9483,100.1525,99.89,100.1525,31800.0
2015-05-14 15:30:00,103.0,103.08,102.94,102.99,39700.0,100.1428,100.2206,100.0845,100.1331,39700.0
2015-05-14 15:40:00,102.98,103.05,102.96,103.01,34400.0,100.1233,100.1914,100.1039,100.1525,34400.0
2015-05-14 15:50:00,103.01,103.07,103.0,103.04,49400.0,100.1525,100.2108,100.1428,100.1817,49400.0
2015-05-15 09:30:00,102.91,103.06,101.87,101.96,64600.0,100.0553,100.2011,99.0441,99.1316,64600.0
2015-05-15 09:40:00,102.02,102.02,101.36,101.64,43900.0,99.19,99.19,98.5483,98.8205,43900.0
2015-05-15 09:50:00,101.74,101.78,101.32,101.48,71000.0,98.9177,98.9566,98.5094,98.665,71000.0
2015-05-15 10:00:00,101.61,102.03,100.9,100.96,63900.0,98.7913,99.1997,98.101,98.1594,63900.0
2015-05-15 10:10:00,100.95,101.97,100.95,101.6,120000.0,98.1497,99.1414,98.1497,98.7816,120000.0
2015-05-15 10:20:00,101.67,101.67,101.41,101.45,42200.0,98.8497,98.8497,98.5969,98.6358,42200.0
2015-05-15 10:30:00,101.45,101.57,101.37,101.55,15500.0,98.6358,98.7525,98.558,98.733,15500.0
2015-05-15 10:40:00,101.54,101.61,101.44,101.5,25900.0,98.7233,98.7913,98.6261,98.6844,25900.0
2015-05-15 10:50:00,101.5,101.59,101.45,101.5,32500.0,98.6844,98.7719,98.6358,98.6844,32500.0
2015-05-15 11:00:00,101.5,101.82,101.48,101.72,46900.0,98.6844,98.9955,98.665,98.8983,46900.0
2015-05-15 11:10:00,101.72,101.78,101.56,101.6,21900.0,98.8983,98.9566,98.7427,98.7816,21900.0
2015-05-15 11:20:00,101.56,101.71,101.56,101.63,14700.0,98.7427,98.8886,98.7427,98.8108,14700.0
2015-05-15 11:30:00,101.59,101.74,101.59,101.6,16000.0,98.7719,98.9177,98.7719,98.7816,16000.0
2015-05-15 11:40:00,101.6,101.67,101.45,101.55,18500.0,98.7816,98.8497,98.6358,98.733,18500.0
2015-05-15 11:50:00,101.56,101.69,101.52,101.59,26000.0,98.7427,98.8691,98.7038,98.7719,26000.0
2015-05-15 12:00:00,101.63,101.89,101.52,101.84,57500.0,98.8108,99.0636,98.7038,99.015,57500.0
2015-05-15 12:10:00,101.84,101.87,101.77,101.78,13600.0,99.015,99.0441,98.9469,98.9566,13600.0
2015-05-15 12:20:00,101.81,101.81,101.69,101.71,17500.0,98.9858,98.9858,98.8691,98.8886,17500.0
2015-05-15 12:30:00,101.68,101.78,101.68,101.75,19700.0,98.8594,98.9566,98.8594,98.9275,19700.0
2015-05-15 12:40:00,101.77,101.83,101.7,101.76,18500.0,98.9469,99.0052,98.8788,98.9372,18500.0
2015-05-15 12:50:00,101.77,101.81,101.71,101.79,20400.0,98.9469,98.9858,98.8886,98.9664,20400.0
2015-05-15 13:00:00,101.8,101.81,101.72,101.77,20400.0,98.9761,98.9858,98.8983,98.9469,20400.0
2015-05-15 13:10:00,101.81,102.21,101.77,102.2,35700.0,98.9858,99.3747,98.9469,99.365,35700.0
2015-05-15 13:20:00,102.19,102.46,102.16,102.45,44300.0,99.3553,99.6178,99.3261,99.608,44300.0
2015-05-15 13:30:00,102.44,102.5,102.3,102.4,72100.0,99.5983,99.6567,99.4622,99.5594,72100.0
2015-05-15 13:40:00,102.4,102.48,102.28,102.42,16200.0,99.5594,99.6372,99.4428,99.5789,16200.0
2015-05-15 13:50:00,102.45,102.64,102.45,102.61,21700.0,99.608,99.7928,99.608,99.7636,21700.0
2015-05-15 14:00:00,102.56,102.83,102.55,102.82,43800.0,99.715,99.9775,99.7053,99.9678,43800.0
2015-05-15 14:10:00,102.82,102.92,102.8,102.92,20300.0,99.9678,100.065,99.9483,100.065,20300.0
2015-05-15 14:20:00,102.91,102.92,102.78,102.81,20600.0,100.0553,100.065,99.9289,99.9581,20600.0
2015-05-15 14:30:00,102.83,102.88,102.77,102.87,25000.0,99.9775,100.0261,99.9192,100.0164,25000.0
2015-05-15 14:40:00,102.88,103.09,102.88,103.05,38800.0,100.0261,100.2303,100.0261,100.1914,38800.0
2015-05-15 14:50:00,103.05,103.24,102.99,103.19,19500.0,100.1914,100.3761,100.1331,100.3275,19500.0
2015-05-15 15:00:00,103.16,103.23,103.07,103.17,27900.0,100.2983,100.3664,100.2108,100.3081,27900.0
2015-05-15 15:10:00,103.19,103.37,103.16,103.21,32800.0,100.3275,100.5025,100.2983,100.347,32800.0
2015-05-15 15:20:00,103.2,103.38,103.1,103.38,38600.0,100.3372,100.5122,100.24,100.5122,38600.0
2015-05-15 15:30:00,103.38,103.48,103.15,103.19,37600.0,100.5122,100.6095,100.2886,100.3275,37600.0
2015-05-15 15:40:00,103.19,103.22,103.12,103.17,32000.0,100.3275,100.3567,100.2595,100.3081,32000.0
2015-05-15 15:50:00,103.16,103.19,103.06,103.16,63000.0,100.2983,100.3275,100.2011,100.2983,63000.0
2015-05-18 09:30:00,103.21,103.6,102.44,102.92,36700.0,100.347,100.7261,99.5983,100.065,36700.0
2015-05-18 09:40:00,102.76,103.12,102.59,102.6,37500.0,99.9094,100.2595,99.7442,99.7539,37500.0
2015-05-18 09:50:00,102.6,103.2,102.52,103.09,44300.0,99.7539,100.3372,99.6761,100.2303,44300.0
2015-05-18 10:00:00,103.05,103.14,102.81,102.93,17100.0,100.1914,100.2789,99.9581,100.0747,17100.0
2015-05-18 10:10:00,102.98,103.12,102.9,103.01,14100.0,100.1233,100.2595,100.0456,100.1525,14100.0
2015-05-18 10:20:00,103.0,103.06,102.9,102.97,10500.0,100.1428,100.2011,100.0456,100.1136,10500.0
2015-05-18 10:30:00,102.97,103.27,102.97,103.06,13600.0,100.1136,100.4053,100.1136,100.2011,13600.0
2015-05-18 10:40:00,103.09,103.35,103.05,103.27,23900.0,100.2303,100.4831,100.1914,100.4053,23900.0
2015-05-18 10:50:00,103.3,103.34,103.09,103.2,10100.0,100.4345,100.4734,100.2303,100.3372,10100.0
2015-05-18 11:00:00,103.19,103.19,103.06,103.16,9600.0,100.3275,100.3275,100.2011,100.2983,9600.0
2015-05-18 11:10:00,103.17,103.23,103.04,103.04,13700.0,100.3081,100.3664,100.1817,100.1817,13700.0
2015-05-18 11:20:00,103.02,103.14,102.93,102.99,17300.0,100.1622,100.2789,100.0747,100.1331,17300.0
2015-05-18 11:30:00,103.06,103.15,103.0,103.13,18300.0,100.2011,100.2886,100.1428,100.2692,18300.0
2015-05-18 11:40:00,103.16,103.24,103.11,103.17,16300.0,100.2983,100.3761,100.2497,100.3081,16300.0
2015-05-18 11:50:00,103.12,103.17,103.02,103.1,12300.0,100.2595,100.3081,100.1622,100.24,12300.0
2015-05-18 12:00:00,103.13,103.25,103.09,103.2,12800.0,100.2692,100.3859,100.2303,100.3372,12800.0
2015-05-18 12:10:00,103.26,103.41,103.16,103.31,25400.0,100.3956,100.5414,100.2983,100.4442,25400.0
2015-05-18 12:20:00,103.31,103.33,103.23,103.25,10200.0,100.4442,100.4636,100.3664,100.3859,10200.0
2015-05-18 12:30:00,103.23,103.34,103.18,103.23,23100.0,100.3664,100.4734,100.3178,100.3664,23100.0
2015-05-18 12:40:00,103.24,103.38,103.22,103.38,8300.0,100.3761,100.5122,100.3567,100.5122,8300.0
2015-05-18 12:50:00,103.37,103.44,103.24,103.43,8000.0,100.5025,100.5706,100.3761,100.5609,8000.0
2015-05-18 13:00:00,103.39,103.47,103.34,103.46,10700.0,100.522,100.5997,100.4734,100.59,10700.0
2015-05-18 13:10:00,103.47,103.48,103.36,103.4,6800.0,100.5997,100.6095,100.4928,100.5317,6800.0
2015-05-18 13:20:00,103.4,103.53,103.37,103.48,9400.0,100.5317,100.6581,100.5025,100.6095,9400.0
2015-05-18 13:30:00,103.5,103.63,103.5,103.56,17000.0,100.6289,100.7553,100.6289,100.6873,17000.0
2015-05-18 13:40:00,103.57,103.61,103.45,103.59,13800.0,100.697,100.7359,100.5803,100.7164,13800.0
2015-05-18 13:50:00,103.6,103.66,103.53,103.61,20300.0,100.7261,100.7845,100.6581,100.7359,20300.0
2015-05-18 14:00:00,103.62,103.63,103.51,103.53,10300.0,100.7456,100.7553,100.6386,100.6581,10300.0
2015-05-18 14:10:00,103.53,103.64,103.53,103.58,12100.0,100.6581,100.765,100.6581,100.7067,12100.0
2015-05-18 14:20:00,103.57,103.61,103.47,103.51,11000.0,100.697,100.7359,100.5997,100.6386,11000.0
2015-05-18 14:30:00,103.54,103.6,103.49,103.58,14500.0,100.6678,100.7261,100.6192,100.7067,14500.0
2015-05-18 14:40:00,103.59,103.62,103.56,103.61,10900.0,100.7164,100.7456,100.6873,100.7359,10900.0
2015-05-18 14:50:00,103.61,103.61,103.45,103.51,14400.0,100.7359,100.7359,100.5803,100.6386,14400.0
2015-05-18 15:00:00,103.51,103.52,103.44,103.51,36600.0,100.6386,100.6484,100.5706,100.6386,36600.0
2015-05-18 15:10:00,103.48,103.51,103.3,103.51,42500.0,100.6095,100.6386,100.4345,100.6386,42500.0
2015-05-18 15:20:00,103.53,103.58,103.47,103.56,21300.0,100.6581,100.7067,100.5997,100.6873,21300.0
2015-05-18 15:30:00,103.54,103.74,103.54,103.68,30100.0,100.6678,100.8623,100.6678,100.8039,30100.0
2015-05-18 15:40:00,103.69,103.78,103.67,103.78,30400.0,100.8136,100.9011,100.7942,100.9011,30400.0
2015-05-18 15:50:00,103.78,103.79,103.59,103.62,100400.0,100.9011,100.9109,100.7164,100.7456,100400.0
2015-05-19 09:30:00,104.16,104.27,102.3,102.32,81900.0,101.2706,101.3776,99.4622,99.4817,81900.0
2015-05-19 09:40:00,102.39,102.62,102.02,102.45,22600.0,99.5497,99.7733,99.19,99.608,22600.0
2015-05-19 09:50:00,102.45,102.54,102.28,102.5,35400.0,99.608,99.6955,99.4428,99.6567,35400.0
2015-05-19 10:00:00,102.54,102.76,102.26,102.32,34400.0,99.6955,99.9094,99.4233,99.4817,34400.0
2015-05-19 10:10:00,102.32,102.41,102.05,102.31,31700.0,99.4817,99.5692,99.2191,99.4719,31700.0
2015-05-19 10:20:00,102.32,102.34,102.15,102.15,21700.0,99.4817,99.5011,99.3164,99.3164,21700.0
2015-05-19 10:30:00,102.19,102.36,102.18,102.31,19100.0,99.3553,99.5205,99.3455,99.4719,19100.0
2015-05-19 10:40:00,102.25,102.57,102.25,102.34,21100.0,99.4136,99.7247,99.4136,99.5011,21100.0
2015-05-19 10:50:00,102.32,102.33,101.79,101.94,28800.0,99.4817,99.4914,98.9664,99.1122,28800.0
2015-05-19 11:00:00,101.96,102.12,101.88,102.0,23300.0,99.1316,99.2872,99.0539,99.1705,23300.0
2015-05-19 11:10:00,102.03,102.35,102.0,102.18,21800.0,99.1997,99.5108,99.1705,99.3455,21800.0
2015-05-19 11:20:00,102.18,102.23,102.01,102.04,20500.0,99.3455,99.3941,99.1802,99.2094,20500.0
2015-05-19 11:30:00,102.02,102.15,102.01,102.11,15300.0,99.19,99.3164,99.1802,99.2775,15300.0
2015-05-19 11:40:00,102.11,102.11,101.69,101.71,26000.0,99.2775,99.2775,98.8691,98.8886,26000.0
2015-05-19 11:50:00,101.71,102.06,101.71,102.06,23500.0,98.8886,99.2289,98.8886,99.2289,23500.0
2015-05-19 12:00:00,102.04,102.04,101.8,101.8,16900.0,99.2094,99.2094,98.9761,98.9761,16900.0
2015-05-19 12:10:00,101.81,102.0,101.81,101.97,15200.0,98.9858,99.1705,98.9858,99.1414,15200.0
2015-05-19 12:20:00,101.97,101.98,101.83,101.89,13900.0,99.1414,99.1511,99.0052,99.0636,13900.0
2015-05-19 12:30:00,101.84,102.03,101.83,102.0,26400.0,99.015,99.1997,99.0052,99.1705,26400.0
2015-05-19 12:40:00,102.0,102.03,101.92,102.0,16100.0,99.1705,99.1997,99.0927,99.1705,16100.0
2015-05-19 12:50:00,102.03,102.09,101.9,101.92,20100.0,99.1997,99.258,99.0733,99.0927,20100.0
2015-05-19 13:00:00,101.92,102.03,101.88,101.99,23600.0,99.0927,99.1997,99.0539,99.1608,23600.0
2015-05-19 13:10:00,101.98,102.03,101.97,101.99,20500.0,99.1511,99.1997,99.1414,99.1608,20500.0
2015-05-19 13:20:00,101.99,102.02,101.95,101.99,16800.0,99.1608,99.19,99.1219,99.1608,16800.0
2015-05-19 13:30:00,102.0,102.22,101.94,102.19,23800.0,99.1705,99.3844,99.1122,99.3553,23800.0
2015-05-19 13:40:00,102.17,102.29,102.09,102.29,19000.0,99.3358,99.4525,99.258,99.4525,19000.0
2015-05-19 13:50:00,102.29,102.3,101.99,101.99,19800.0,99.4525,99.4622,99.1608,99.1608,19800.0
2015-05-19 14:00:00,101.99,102.1,101.96,101.97,19100.0,99.1608,99.2678,99.1316,99.1414,19100.0
2015-05-19 14:10:00,101.97,102.04,101.93,101.96,25900.0,99.1414,99.2094,99.1025,99.1316,25900.0
2015-05-19 14:20:00,101.96,101.99,101.91,101.91,23200.0,99.1316,99.1608,99.083,99.083,23200.0
2015-05-19 14:30:00,101.91,101.92,101.69,101.71,34800.0,99.083,99.0927,98.8691,98.8886,34800.0
2015-05-19 14:40:00,101.7,101.87,101.68,101.76,30500.0,98.8788,99.0441,98.8594,98.9372,30500.0
2015-05-19 14:50:00,101.79,101.83,101.68,101.81,34400.0,98.9664,99.0052,98.8594,98.9858,34400.0
2015-05-19 15:00:00,101.81,101.86,101.73,101.75,34500.0,98.9858,99.0344,98.908,98.9275,34500.0
2015-05-19 15:10:00,101.7,101.8,101.64,101.64,39100.0,98.8788,98.9761,98.8205,98.8205,39100.0
2015-05-19 15:20:00,101.65,101.85,101.65,101.74,31300.0,98.8302,99.0247,98.8302,98.9177,31300.0
2015-05-19 15:30:00,101.75,102.0,101.74,101.89,45100.0,98.9275,99.1705,98.9177,99.0636,45100.0
2015-05-19 15:40:00,101.9,102.07,101.82,102.02,74200.0,99.0733,99.2386,98.9955,99.19,74200.0
2015-05-19 15:50:00,102.01,102.04,101.92,101.99,105000.0,99.1802,99.2094,99.0927,99.1608,105000.0
2015-05-20 09:30:00,101.96,102.25,101.29,101.39,41700.0,99.1316,99.4136,98.4802,98.5774,41700.0
2015-05-20 09:40:00,101.33,101.43,101.09,101.32,28000.0,98.5191,98.6163,98.2858,98.5094,28000.0
2015-05-20 09:50:00,101.33,101.77,101.33,101.77,6000.0,98.5191,98.9469,98.5191,98.9469,6000.0
2015-05-20 10:00:00,101.66,101.89,101.61,101.82,28600.0,98.84,99.0636,98.7913,98.9955,28600.0
2015-05-20 10:10:00,101.76,101.76,101.5,101.51,24000.0,98.9372,98.9372,98.6844,98.6941,24000.0
2015-05-20 10:20:00,101.53,101.59,101.37,101.52,23000.0,98.7136,98.7719,98.558,98.7038,23000.0
2015-05-20 10:30:00,101.52,101.6,101.38,101.48,41500.0,98.7038,98.7816,98.5677,98.665,41500.0
2015-05-20 10:40:00,101.44,101.47,101.18,101.25,15000.0,98.6261,98.6552,98.3733,98.4413,15000.0
2015-05-20 10:50:00,101.26,101.42,101.17,101.39,10900.0,98.4511,98.6066,98.3636,98.5774,10900.0
2015-05-20 11:00:00,101.42,101.55,101.35,101.45,22500.0,98.6066,98.733,98.5386,98.6358,22500.0
2015-05-20 11:10:00,101.44,101.68,101.42,101.68,7900.0,98.6261,98.8594,98.6066,98.8594,7900.0
2015-05-20 11:20:00,101.63,101.8,101.46,101.46,16700.0,98.8108,98.9761,98.6455,98.6455,16700.0
2015-05-20 11:30:00,101.5,101.55,101.39,101.5,8900.0,98.6844,98.733,98.5774,98.6844,8900.0
2015-05-20 11:40:00,101.51,101.81,101.44,101.81,16200.0,98.6941,98.9858,98.6261,98.9858,16200.0
2015-05-20 11:50:00,101.79,101.8,101.52,101.74,12600.0,98.9664,98.9761,98.7038,98.9177,12600.0
2015-05-20 12:00:00,101.69,102.05,101.68,102.01,12700.0,98.8691,99.2191,98.8594,99.1802,12700.0
2015-05-20 12:10:00,101.97,102.08,101.89,102.04,10500.0,99.1414,99.2483,99.0636,99.2094,10500.0
2015-05-20 12:20:00,102.05,102.47,102.04,102.45,30100.0,99.2191,99.6275,99.2094,99.608,30100.0
2015-05-20 12:30:00,102.45,102.45,102.24,102.3,10800.0,99.608,99.608,99.4039,99.4622,10800.0
2015-05-20 12:40:00,102.24,102.41,102.22,102.4,9200.0,99.4039,99.5692,99.3844,99.5594,9200.0
2015-05-20 12:50:00,102.42,102.5,102.38,102.43,12700.0,99.5789,99.6567,99.54,99.5886,12700.0
2015-05-20 13:00:00,102.49,102.49,102.21,102.21,6700.0,99.6469,99.6469,99.3747,99.3747,6700.0
2015-05-20 13:10:00,102.22,102.35,102.18,102.25,10900.0,99.3844,99.5108,99.3455,99.4136,10900.0
2015-05-20 13:20:00,102.27,102.41,102.25,102.4,3400.0,99.433,99.5692,99.4136,99.5594,3400.0
2015-05-20 13:30:00,102.44,102.5,102.28,102.33,10800.0,99.5983,99.6567,99.4428,99.4914,10800.0
2015-05-20 13:40:00,102.28,102.37,102.26,102.35,14400.0,99.4428,99.5303,99.4233,99.5108,14400.0
2015-05-20 13:50:00,102.33,102.35,102.22,102.35,18500.0,99.4914,99.5108,99.3844,99.5108,18500.0
2015-05-20 14:00:00,102.42,102.73,102.38,102.5,28700.0,99.5789,99.8803,99.54,99.6567,28700.0
2015-05-20 14:10:00,102.54,103.07,102.54,103.05,48000.0,99.6955,100.2108,99.6955,100.1914,48000.0
2015-05-20 14:20:00,103.03,103.23,102.94,103.07,22300.0,100.172,100.3664,100.0845,100.2108,22300.0
2015-05-20 14:30:00,103.15,103.19,103.01,103.01,28600.0,100.2886,100.3275,100.1525,100.1525,28600.0
2015-05-20 14:40:00,103.0,103.13,102.97,102.97,11800.0,100.1428,100.2692,100.1136,100.1136,11800.0
2015-05-20 14:50:00,102.95,103.16,102.93,103.0,46300.0,100.0942,100.2983,100.0747,100.1428,46300.0
2015-05-20 15:00:00,103.04,103.3,102.98,103.26,36300.0,100.1817,100.4345,100.1233,100.3956,36300.0
2015-05-20 15:10:00,103.29,103.35,103.02,103.04,47400.0,100.4247,100.4831,100.1622,100.1817,47400.0
2015-05-20 15:20:00,103.0,103.24,102.91,103.11,34100.0,100.1428,100.3761,100.0553,100.2497,34100.0
2015-05-20 15:30:00,103.09,103.22,103.03,103.11,30300.0,100.2303,100.3567,100.172,100.2497,30300.0
2015-05-20 15:40:00,103.09,103.4,103.05,103.4,71100.0,100.2303,100.5317,100.1914,100.5317,71100.0
2015-05-20 15:50:00,103.38,103.4,103.22,103.22,125800.0,100.5122,100.5317,100.3567,100.3567,125800.0
2015-05-21 09:30:00,103.01,103.7,103.01,103.5,32400.0,100.1525,100.8234,100.1525,100.6289,32400.0
2015-05-21 09:40:00,103.49,103.73,103.37,103.45,8900.0,100.6192,100.8525,100.5025,100.5803,8900.0
2015-05-21 09:50:00,103.48,104.0,103.48,103.92,24400.0,100.6095,101.115,100.6095,101.0373,24400.0
2015-05-21 10:00:00,103.99,104.47,103.86,104.31,21400.0,101.1053,101.572,100.9789,101.4164,21400.0
2015-05-21 10:10:00,104.32,104.6,104.3,104.56,57800.0,101.4262,101.6984,101.4067,101.6595,57800.0
2015-05-21 10:20:00,104.59,104.87,104.53,104.87,32100.0,101.6887,101.9609,101.6303,101.9609,32100.0
2015-05-21 10:30:00,104.87,104.98,104.85,104.93,43200.0,101.9609,102.0679,101.9415,102.0192,43200.0
2015-05-21 10:40:00,104.93,104.98,104.75,104.92,28600.0,102.0192,102.0679,101.8442,102.0095,28600.0
2015-05-21 10:50:00,104.95,105.22,104.93,105.17,40200.0,102.0387,102.3012,102.0192,102.2526,40200.0
2015-05-21 11:00:00,105.17,105.35,105.0,105.05,38900.0,102.2526,102.4276,102.0873,102.1359,38900.0
2015-05-21 11:10:00,105.01,105.12,104.9,105.05,20600.0,102.097,102.204,101.9901,102.1359,20600.0
2015-05-21 11:20:00,105.04,105.26,104.99,105.25,11400.0,102.1262,102.3401,102.0776,102.3304,11400.0
2015-05-21 11:30:00,105.23,105.3,105.07,105.2,17400.0,102.3109,102.379,102.1554,102.2818,17400.0
2015-05-21 11:40:00,105.18,105.22,105.03,105.07,11300.0,102.2623,102.3012,102.1165,102.1554,11300.0
2015-05-21 11:50:00,104.98,105.12,104.98,105.08,32400.0,102.0679,102.204,102.0679,102.1651,32400.0
2015-05-21 12:00:00,105.05,105.18,104.98,105.14,23500.0,102.1359,102.2623,102.0679,102.2234,23500.0
2015-05-21 12:10:00,105.12,105.42,105.12,105.41,18800.0,102.204,102.4957,102.204,102.4859,18800.0
2015-05-21 12:20:00,105.37,105.6,105.35,105.6,21500.0,102.447,102.6707,102.4276,102.6707,21500.0
2015-05-21 12:30:00,105.54,105.74,105.51,105.57,55700.0,102.6123,102.8068,102.5832,102.6415,55700.0
2015-05-21 12:40:00,105.42,105.59,105.25,105.57,15900.0,102.4957,102.6609,102.3304,102.6415,15900.0
2015-05-21 12:50:00,105.55,105.59,105.48,105.56,9300.0,102.6221,102.6609,102.554,102.6318,9300.0
2015-05-21 13:00:00,105.53,105.65,105.49,105.63,16100.0,102.6026,102.7193,102.5637,102.6998,16100.0
2015-05-21 13:10:00,105.62,105.76,105.59,105.76,19100.0,102.6901,102.8262,102.6609,102.8262,19100.0
2015-05-21 13:20:00,105.76,105.83,105.52,105.75,25800.0,102.8262,102.8943,102.5929,102.8165,25800.0
2015-05-21 13:30:00,105.73,105.73,105.26,105.31,28500.0,102.7971,102.7971,102.3401,102.3887,28500.0
2015-05-21 13:40:00,105.27,105.27,105.06,105.06,26700.0,102.3498,102.3498,102.1456,102.1456,26700.0
2015-05-21 13:50:00,105.06,105.12,104.95,104.98,22400.0,102.1456,102.204,102.0387,102.0679,22400.0
2015-05-21 14:00:00,104.99,105.38,104.98,105.32,23700.0,102.0776,102.4568,102.0679,102.3984,23700.0
2015-05-21 14:10:00,105.29,105.51,105.24,105.51,9700.0,102.3693,102.5832,102.3206,102.5832,9700.0
2015-05-21 14:20:00,105.53,105.54,105.27,105.4,18800.0,102.6026,102.6123,102.3498,102.4762,18800.0
2015-05-21 14:30:00,105.43,105.64,105.37,105.43,21600.0,102.5054,102.7096,102.447,102.5054,21600.0
2015-05-21 14:40:00,105.45,105.7,105.42,105.49,15300.0,102.5248,102.7679,102.4957,102.5637,15300.0
2015-05-21 14:50:00,105.49,105.59,105.4,105.59,22800.0,102.5637,102.6609,102.4762,102.6609,22800.0
2015-05-21 15:00:00,105.56,105.78,105.56,105.7,40000.0,102.6318,102.8457,102.6318,102.7679,40000.0
2015-05-21 15:10:00,105.7,105.72,105.35,105.36,41300.0,102.7679,102.7873,102.4276,102.4373,41300.0
2015-05-21 15:20:00,105.32,105.34,105.16,105.18,43200.0,102.3984,102.4179,102.2429,102.2623,43200.0
2015-05-21 15:30:00,105.18,105.24,105.12,105.19,64100.0,102.2623,102.3206,102.204,102.272,64100.0
2015-05-21 15:40:00,105.19,105.29,104.95,104.98,89100.0,102.272,102.3693,102.0387,102.0679,89100.0
2015-05-21 15:50:00,104.98,105.19,104.96,105.14,172500.0,102.0679,102.272,102.0484,102.2234,172500.0
2015-05-22 09:30:00,104.99,105.08,104.29,105.0,31200.0,102.0776,102.1651,101.397,102.0873,31200.0
2015-05-22 09:40:00,105.1,105.25,104.81,104.94,16900.0,102.1845,102.3304,101.9026,102.029,16900.0
2015-05-22 09:50:00,104.94,105.12,104.9,105.05,26400.0,102.029,102.204,101.9901,102.1359,26400.0
2015-05-22 10:00:00,105.14,105.14,104.8,104.9,24000.0,102.2234,102.2234,101.8929,101.9901,24000.0
2015-05-22 10:10:00,104.89,104.99,104.61,104.61,20100.0,101.9804,102.0776,101.7081,101.7081,20100.0
2015-05-22 10:20:00,104.62,104.71,104.36,104.36,35500.0,101.7178,101.8054,101.4651,101.4651,35500.0
2015-05-22 10:30:00,104.34,104.41,104.25,104.25,29000.0,101.4456,101.5137,101.3581,101.3581,29000.0
2015-05-22 10:40:00,104.21,104.24,104.03,104.05,16500.0,101.3192,101.3484,101.1442,101.1637,16500.0
2015-05-22 10:50:00,104.02,104.05,103.81,103.89,26200.0,101.1345,101.1637,100.9303,101.0081,26200.0
2015-05-22 11:00:00,103.87,103.96,103.86,103.9,32400.0,100.9887,101.0762,100.9789,101.0178,32400.0
2015-05-22 11:10:00,103.9,103.92,103.68,103.69,18000.0,101.0178,101.0373,100.8039,100.8136,18000.0
2015-05-22 11:20:00,103.7,103.76,103.64,103.7,21800.0,100.8234,100.8817,100.765,100.8234,21800.0
2015-05-22 11:30:00,103.76,103.82,103.67,103.76,19000.0,100.8817,100.94,100.7942,100.8817,19000.0
2015-05-22 11:40:00,103.76,103.96,103.76,103.88,9600.0,100.8817,101.0762,100.8817,100.9984,9600.0
2015-05-22 11:50:00,103.92,104.24,103.91,104.23,52800.0,101.0373,101.3484,101.0275,101.3387,52800.0
2015-05-22 12:00:00,104.25,104.25,104.16,104.2,9500.0,101.3581,101.3581,101.2706,101.3095,9500.0
2015-05-22 12:10:00,104.19,104.38,104.17,104.34,9600.0,101.2998,101.4845,101.2803,101.4456,9600.0
2015-05-22 12:20:00,104.32,104.35,104.29,104.35,7700.0,101.4262,101.4553,101.397,101.4553,7700.0
2015-05-22 12:30:00,104.35,104.37,104.26,104.31,7400.0,101.4553,101.4748,101.3678,101.4164,7400.0
2015-05-22 12:40:00,104.32,104.38,104.29,104.33,13500.0,101.4262,101.4845,101.397,101.4359,13500.0
2015-05-22 12:50:00,104.35,104.45,104.35,104.4,7200.0,101.4553,101.5526,101.4553,101.504,7200.0
2015-05-22 13:00:00,104.38,104.61,104.27,104.61,12500.0,101.4845,101.7081,101.3776,101.7081,12500.0
2015-05-22 13:10:00,104.68,104.74,104.55,104.74,12200.0,101.7762,101.8345,101.6498,101.8345,12200.0
2015-05-22 13:20:00,104.76,104.76,104.64,104.64,7700.0,101.854,101.854,101.7373,101.7373,7700.0
2015-05-22 13:30:00,104.66,104.82,104.66,104.81,16200.0,101.7567,101.9123,101.7567,101.9026,16200.0
2015-05-22 13:40:00,104.84,104.92,104.78,104.91,10400.0,101.9317,102.0095,101.8734,101.9998,10400.0
2015-05-22 13:50:00,104.91,104.94,104.87,104.93,13100.0,101.9998,102.029,101.9609,102.0192,13100.0
2015-05-22 14:00:00,104.92,105.08,104.89,105.05,34300.0,102.0095,102.1651,101.9804,102.1359,34300.0
2015-05-22 14:10:00,105.04,105.16,105.04,105.15,76400.0,102.1262,102.2429,102.1262,102.2331,76400.0
2015-05-22 14:20:00,105.15,105.3,105.14,105.29,23900.0,102.2331,102.379,102.2234,102.3693,23900.0
2015-05-22 14:30:00,105.29,105.36,105.0,105.18,26300.0,102.3693,102.4373,102.0873,102.2623,26300.0
2015-05-22 14:40:00,105.17,105.17,105.08,105.09,51200.0,102.2526,102.2526,102.1651,102.1748,51200.0
2015-05-22 14:50:00,105.09,105.14,105.06,105.06,12500.0,102.1748,102.2234,102.1456,102.1456,12500.0
2015-05-22 15:00:00,105.09,105.25,104.98,105.22,30900.0,102.1748,102.3304,102.0679,102.3012,30900.0
2015-05-22 15:10:00,105.2,105.26,105.19,105.23,16000.0,102.2818,102.3401,102.272,102.3109,16000.0
2015-05-22 15:20:00,105.2,105.28,105.15,105.25,23500.0,102.2818,102.3595,102.2331,102.3304,23500.0
2015-05-22 15:30:00,105.25,105.34,105.21,105.28,26600.0,102.3304,102.4179,102.2915,102.3595,26600.0
2015-05-22 15:40:00,105.27,105.27,105.01,105.01,38400.0,102.3498,102.3498,102.097,102.097,38400.0
2015-05-22 15:50:00,105.01,105.05,104.86,104.89,89500.0,102.097,102.1359,101.9512,101.9804,89500.0
2015-05-26 09:30:00,104.7,105.08,104.56,105.04,41600.0,101.7956,102.1651,101.6595,102.1262,41600.0
2015-05-26 09:40:00,105.1,105.12,104.64,104.65,49000.0,102.1845,102.204,101.7373,101.747,49000.0
2015-05-26 09:50:00,104.61,104.72,104.51,104.57,35600.0,101.7081,101.8151,101.6109,101.6692,35600.0
2015-05-26 10:00:00,104.61,104.75,104.23,104.23,20600.0,101.7081,101.8442,101.3387,101.3387,20600.0
2015-05-26 10:10:00,104.2,104.24,103.88,103.97,55000.0,101.3095,101.3484,100.9984,101.0859,55000.0
2015-05-26 10:20:00,103.95,104.26,103.89,104.1,40600.0,101.0664,101.3678,101.0081,101.2123,40600.0
2015-05-26 10:30:00,104.12,104.36,104.04,104.16,32200.0,101.2317,101.4651,101.1539,101.2706,32200.0
2015-05-26 10:40:00,104.11,104.4,104.0,104.35,33900.0,101.222,101.504,101.115,101.4553,33900.0
2015-05-26 10:50:00,104.34,104.4,104.08,104.16,18000.0,101.4456,101.504,101.1928,101.2706,18000.0
2015-05-26 11:00:00,104.21,104.29,103.96,104.19,80200.0,101.3192,101.397,101.0762,101.2998,80200.0
2015-05-26 11:10:00,104.19,104.25,104.06,104.06,11700.0,101.2998,101.3581,101.1734,101.1734,11700.0
2015-05-26 11:20:00,104.05,104.15,103.99,104.1,10500.0,101.1637,101.2609,101.1053,101.2123,10500.0
2015-05-26 11:30:00,104.12,104.34,104.04,104.23,10200.0,101.2317,101.4456,101.1539,101.3387,10200.0
2015-05-26 11:40:00,104.24,104.25,104.06,104.07,9100.0,101.3484,101.3581,101.1734,101.1831,9100.0
2015-05-26 11:50:00,104.05,104.24,104.0,104.22,20500.0,101.1637,101.3484,101.115,101.3289,20500.0
2015-05-26 12:00:00,104.26,104.31,104.14,104.24,23100.0,101.3678,101.4164,101.2512,101.3484,23100.0
2015-05-26 12:10:00,104.24,104.45,104.22,104.39,10600.0,101.3484,101.5526,101.3289,101.4942,10600.0
2015-05-26 12:20:00,104.43,104.61,104.38,104.46,14700.0,101.5331,101.7081,101.4845,101.5623,14700.0
2015-05-26 12:30:00,104.51,104.53,104.29,104.35,32900.0,101.6109,101.6303,101.397,101.4553,32900.0
2015-05-26 12:40:00,104.33,104.45,104.22,104.25,7600.0,101.4359,101.5526,101.3289,101.3581,7600.0
2015-05-26 12:50:00,104.24,104.26,104.16,104.24,20300.0,101.3484,101.3678,101.2706,101.3484,20300.0
2015-05-26 13:00:00,104.23,104.32,104.07,104.16,37200.0,101.3387,101.4262,101.1831,101.2706,37200.0
2015-05-26 13:10:00,104.14,104.38,104.13,104.35,16500.0,101.2512,101.4845,101.2414,101.4553,16500.0
2015-05-26 13:20:00,104.35,104.53,104.35,104.42,7500.0,101.4553,101.6303,101.4553,101.5234,7500.0
2015-05-26 13:30:00,104.43,104.43,104.18,104.21,11200.0,101.5331,101.5331,101.2901,101.3192,11200.0
2015-05-26 13:40:00,104.24,104.38,104.18,104.27,9700.0,101.3484,101.4845,101.2901,101.3776,9700.0
2015-05-26 13:50:00,104.26,104.36,104.19,104.36,16200.0,101.3678,101.4651,101.2998,101.4651,16200.0
2015-05-26 14:00:00,104.33,104.51,104.21,104.41,27200.0,101.4359,101.6109,101.3192,101.5137,27200.0
2015-05-26 14:10:00,104.4,104.54,104.37,104.43,7200.0,101.504,101.6401,101.4748,101.5331,7200.0
2015-05-26 14:20:00,104.42,104.44,104.2,104.23,8600.0,101.5234,101.5428,101.3095,101.3387,8600.0
2015-05-26 14:30:00,104.23,104.33,104.22,104.32,15100.0,101.3387,101.4359,101.3289,101.4262,15100.0
2015-05-26 14:40:00,104.29,104.39,104.24,104.24,8200.0,101.397,101.4942,101.3484,101.3484,8200.0
2015-05-26 14:50:00,104.22,104.34,104.2,104.24,14500.0,101.3289,101.4456,101.3095,101.3484,14500.0
2015-05-26 15:00:00,104.23,104.31,104.2,104.28,14900.0,101.3387,101.4164,101.3095,101.3873,14900.0
2015-05-26 15:10:00,104.24,104.29,104.11,104.23,16800.0,101.3484,101.397,101.222,101.3387,16800.0
2015-05-26 15:20:00,104.22,104.35,104.2,104.32,14500.0,101.3289,101.4553,101.3095,101.4262,14500.0
2015-05-26 15:30:00,104.33,104.4,104.26,104.29,32200.0,101.4359,101.504,101.3678,101.397,32200.0
2015-05-26 15:40:00,104.29,104.37,104.24,104.34,53700.0,101.397,101.4748,101.3484,101.4456,53700.0
2015-05-26 15:50:00,104.34,104.45,104.16,104.37,128700.0,101.4456,101.5526,101.2706,101.4748,128700.0
2015-05-27 09:30:00,104.45,104.57,104.15,104.18,49500.0,101.5526,101.6692,101.2609,101.2901,49500.0
2015-05-27 09:40:00,104.19,104.67,104.09,104.67,22700.0,101.2998,101.7665,101.2026,101.7665,22700.0
2015-05-27 09:50:00,104.7,105.44,104.7,105.02,23200.0,101.7956,102.5151,101.7956,102.1068,23200.0
2015-05-27 10:00:00,105.07,105.22,104.9,104.92,16600.0,102.1554,102.3012,101.9901,102.0095,16600.0
2015-05-27 10:10:00,104.96,105.12,104.87,105.08,33300.0,102.0484,102.204,101.9609,102.1651,33300.0
2015-05-27 10:20:00,105.09,105.15,104.7,104.72,43800.0,102.1748,102.2331,101.7956,101.8151,43800.0
2015-05-27 10:30:00,104.78,104.85,104.54,104.62,18200.0,101.8734,101.9415,101.6401,101.7178,18200.0
2015-05-27 10:40:00,104.68,104.69,104.4,104.43,20700.0,101.7762,101.7859,101.504,101.5331,20700.0
2015-05-27 10:50:00,104.42,104.53,104.31,104.52,14300.0,101.5234,101.6303,101.4164,101.6206,14300.0
2015-05-27 11:00:00,104.54,104.6,104.44,104.5,13300.0,101.6401,101.6984,101.5428,101.6012,13300.0
2015-05-27 11:10:00,104.45,104.53,104.44,104.53,14100.0,101.5526,101.6303,101.5428,101.6303,14100.0
2015-05-27 11:20:00,104.51,104.62,104.41,104.6,19500.0,101.6109,101.7178,101.5137,101.6984,19500.0
2015-05-27 11:30:00,104.63,104.69,104.46,104.49,17000.0,101.7276,101.7859,101.5623,101.5915,17000.0
2015-05-27 11:40:00,104.49,104.62,104.49,104.54,19900.0,101.5915,101.7178,101.5915,101.6401,19900.0
2015-05-27 11:50:00,104.58,104.59,104.45,104.47,11700.0,101.679,101.6887,101.5526,101.572,11700.0
2015-05-27 12:00:00,104.42,104.6,104.42,104.6,9900.0,101.5234,101.6984,101.5234,101.6984,9900.0
2015-05-27 12:10:00,104.64,104.64,104.54,104.62,7300.0,101.7373,101.7373,101.6401,101.7178,7300.0
2015-05-27 12:20:00,104.61,104.69,104.61,104.69,5300.0,101.7081,101.7859,101.7081,101.7859,5300.0
2015-05-27 12:30:00,104.67,104.69,104.6,104.68,8300.0,101.7665,101.7859,101.6984,101.7762,8300.0
2015-05-27 12:40:00,104.67,104.76,104.65,104.72,10100.0,101.7665,101.854,101.747,101.8151,10100.0
2015-05-27 12:50:00,104.7,104.78,104.58,104.69,19300.0,101.7956,101.8734,101.679,101.7859,19300.0
2015-05-27 13:00:00,104.71,104.76,104.68,104.7,3300.0,101.8054,101.854,101.7762,101.7956,3300.0
2015-05-27 13:10:00,104.75,104.86,104.73,104.86,8800.0,101.8442,101.9512,101.8248,101.9512,8800.0
2015-05-27 13:20:00,104.84,104.98,104.84,104.89,26100.0,101.9317,102.0679,101.9317,101.9804,26100.0
2015-05-27 13:30:00,104.9,104.98,104.87,104.93,10000.0,101.9901,102.0679,101.9609,102.0192,10000.0
2015-05-27 13:40:00,104.91,104.97,104.77,104.85,30000.0,101.9998,102.0581,101.8637,101.9415,30000.0
2015-05-27 13:50:00,104.91,105.08,104.81,105.07,25100.0,101.9998,102.1651,101.9026,102.1554,25100.0
2015-05-27 14:00:00,105.08,105.16,104.93,105.05,24600.0,102.1651,102.2429,102.0192,102.1359,24600.0
2015-05-27 14:10:00,104.99,105.13,104.9,104.94,10800.0,102.0776,102.2137,101.9901,102.029,10800.0
2015-05-27 14:20:00,104.95,105.1,104.95,105.1,14700.0,102.0387,102.1845,102.0387,102.1845,14700.0
2015-05-27 14:30:00,105.06,105.09,104.9,104.92,7600.0,102.1456,102.1748,101.9901,102.0095,7600.0
2015-05-27 14:40:00,104.92,104.98,104.89,104.89,8400.0,102.0095,102.0679,101.9804,101.9804,8400.0
2015-05-27 14:50:00,104.87,104.92,104.86,104.88,9500.0,101.9609,102.0095,101.9512,101.9706,9500.0
2015-05-27 15:00:00,104.91,104.99,104.89,104.95,15000.0,101.9998,102.0776,101.9804,102.0387,15000.0
2015-05-27 15:10:00,104.98,105.07,104.92,104.94,15600.0,102.0679,102.1554,102.0095,102.029,15600.0
2015-05-27 15:20:00,104.95,104.97,104.8,104.8,20100.0,102.0387,102.0581,101.8929,101.8929,20100.0
2015-05-27 15:30:00,104.8,104.8,104.62,104.64,36000.0,101.8929,101.8929,101.7178,101.7373,36000.0
2015-05-27 15:40:00,104.65,104.67,104.47,104.6,78000.0,101.747,101.7665,101.572,101.6984,78000.0
2015-05-27 15:50:00,104.62,104.65,104.49,104.5,154900.0,101.7178,101.747,101.5915,101.6012,154900.0
2015-05-28 09:30:00,101.0,101.0,98.52,99.64,509900.0,98.1983,98.1983,95.7871,96.876,509900.0
2015-05-28 09:40:00,99.62,100.01,97.92,98.09,375700.0,96.8565,97.2357,95.2037,95.369,375700.0
2015-05-28 09:50:00,98.11,98.15,96.1,96.96,667700.0,95.3884,95.4273,93.4342,94.2703,667700.0
2015-05-28 10:00:00,96.95,97.75,96.29,96.88,497600.0,94.2606,95.0384,93.6189,94.1926,497600.0
2015-05-28 10:10:00,96.73,98.1,96.64,97.99,320100.0,94.0467,95.3787,93.9592,95.2718,320100.0
2015-05-28 10:20:00,97.99,98.49,97.81,98.49,309800.0,95.2718,95.7579,95.0968,95.7579,309800.0
2015-05-28 10:30:00,98.49,98.53,97.62,98.01,165500.0,95.7579,95.7968,94.912,95.2912,165500.0
2015-05-28 10:40:00,98.02,98.02,97.0,97.14,138800.0,95.3009,95.3009,94.3092,94.4453,138800.0
2015-05-28 10:50:00,97.14,97.33,96.95,97.11,124200.0,94.4453,94.6301,94.2606,94.4162,124200.0
2015-05-28 11:00:00,97.15,97.53,96.55,96.69,154100.0,94.4551,94.8245,93.8717,94.0078,154100.0
2015-05-28 11:10:00,96.68,96.71,96.27,96.5,268800.0,93.9981,94.0273,93.5995,93.8231,268800.0
2015-05-28 11:20:00,96.54,96.65,96.07,96.6,203000.0,93.862,93.9689,93.405,93.9203,203000.0
2015-05-28 11:30:00,96.61,96.68,96.25,96.28,105400.0,93.93,93.9981,93.58,93.6092,105400.0
2015-05-28 11:40:00,96.27,96.31,95.52,95.56,180500.0,93.5995,93.6384,92.8703,92.9092,180500.0
2015-05-28 11:50:00,95.52,95.69,95.3,95.69,176400.0,92.8703,93.0356,92.6564,93.0356,176400.0
2015-05-28 12:00:00,95.62,95.96,95.62,95.8,125000.0,92.9675,93.2981,92.9675,93.1425,125000.0
2015-05-28 12:10:00,95.79,96.0,95.5,95.56,127000.0,93.1328,93.337,92.8508,92.9092,127000.0
2015-05-28 12:20:00,95.54,95.59,95.1,95.33,113700.0,92.8897,92.9383,92.4619,92.6856,113700.0
2015-05-28 12:30:00,95.32,95.52,94.62,94.74,174500.0,92.6758,92.8703,91.9952,92.1119,174500.0
2015-05-28 12:40:00,94.73,95.15,94.72,94.92,99500.0,92.1022,92.5105,92.0925,92.2869,99500.0
2015-05-28 12:50:00,94.89,94.99,94.47,94.48,153300.0,92.2578,92.355,91.8494,91.8591,153300.0
2015-05-28 13:00:00,94.5,94.85,94.32,94.48,185800.0,91.8786,92.2189,91.7036,91.8591,185800.0
2015-05-28 13:10:00,94.48,94.97,94.26,94.95,198300.0,91.8591,92.3355,91.6452,92.3161,198300.0
2015-05-28 13:20:00,94.94,95.46,94.84,95.39,198400.0,92.3064,92.8119,92.2091,92.7439,198400.0
2015-05-28 13:30:00,95.39,95.53,95.11,95.32,95200.0,92.7439,92.88,92.4717,92.6758,95200.0
2015-05-28 13:40:00,95.36,95.77,95.03,95.24,152700.0,92.7147,93.1133,92.3939,92.598,152700.0
2015-05-28 13:50:00,95.24,95.58,95.23,95.46,121300.0,92.598,92.9286,92.5883,92.8119,121300.0
2015-05-28 14:00:00,95.47,95.47,94.77,95.33,149600.0,92.8217,92.8217,92.1411,92.6856,149600.0
2015-05-28 14:10:00,95.35,95.61,95.05,95.11,136500.0,92.705,92.9578,92.4133,92.4717,136500.0
2015-05-28 14:20:00,95.1,95.56,95.1,95.34,106000.0,92.4619,92.9092,92.4619,92.6953,106000.0
2015-05-28 14:30:00,95.37,95.59,95.17,95.18,108500.0,92.7244,92.9383,92.53,92.5397,108500.0
2015-05-28 14:40:00,95.19,95.23,94.94,95.12,104900.0,92.5494,92.5883,92.3064,92.4814,104900.0
2015-05-28 14:50:00,95.12,95.13,94.66,95.02,136100.0,92.4814,92.4911,92.0341,92.3842,136100.0
2015-05-28 15:00:00,95.01,95.02,94.64,94.71,135500.0,92.3744,92.3842,92.0147,92.0828,135500.0
2015-05-28 15:10:00,94.76,94.81,94.52,94.69,133800.0,92.1314,92.18,91.898,92.0633,133800.0
2015-05-28 15:20:00,94.67,94.68,94.27,94.4,254900.0,92.0439,92.0536,91.655,91.7814,254900.0
2015-05-28 15:30:00,94.4,94.98,94.39,94.71,289600.0,91.7814,92.3453,91.7716,92.0828,289600.0
2015-05-28 15:40:00,94.72,95.05,94.68,94.75,212800.0,92.0925,92.4133,92.0536,92.1216,212800.0
2015-05-28 15:50:00,94.76,95.02,94.68,94.95,314200.0,92.1314,92.3842,92.0536,92.3161,314200.0
2015-05-29 09:30:00,92.67,93.32,91.5,91.5,911100.0,90.0993,90.7313,88.9618,88.9618,911100.0
2015-05-29 09:40:00,91.5,91.95,90.57,90.59,467000.0,88.9618,89.3993,88.0576,88.077,467000.0
2015-05-29 09:50:00,90.62,91.59,90.57,91.32,275500.0,88.1062,89.0493,88.0576,88.7868,275500.0
2015-05-29 10:00:00,91.26,91.55,90.08,90.46,399300.0,88.7285,89.0104,87.5812,87.9506,399300.0
2015-05-29 10:10:00,90.48,90.65,89.65,89.8,448900.0,87.9701,88.1354,87.1631,87.309,448900.0
2015-05-29 10:20:00,89.77,90.44,89.6,89.97,271700.0,87.2798,87.9312,87.1145,87.4742,271700.0
2015-05-29 10:30:00,89.92,90.34,89.7,89.73,193500.0,87.4256,87.834,87.2117,87.2409,193500.0
2015-05-29 10:40:00,89.67,89.72,88.75,88.9,363800.0,87.1826,87.2312,86.2881,86.4339,363800.0
2015-05-29 10:50:00,88.93,89.29,88.52,89.26,281600.0,86.4631,86.8131,86.0645,86.7839,281600.0
2015-05-29 11:00:00,89.26,89.42,88.46,88.59,247600.0,86.7839,86.9395,86.0061,86.1325,247600.0
2015-05-29 11:10:00,88.51,88.63,87.89,88.31,346300.0,86.0547,86.1714,85.4519,85.8603,346300.0
2015-05-29 11:20:00,88.31,88.69,88.2,88.57,234700.0,85.8603,86.2297,85.7533,86.1131,234700.0
2015-05-29 11:30:00,88.55,89.04,88.47,88.75,204400.0,86.0936,86.57,86.0158,86.2881,204400.0
2015-05-29 11:40:00,88.75,89.42,88.67,89.35,208000.0,86.2881,86.9395,86.2103,86.8714,208000.0
2015-05-29 11:50:00,89.35,89.89,89.34,89.84,267600.0,86.8714,87.3965,86.8617,87.3478,267600.0
2015-05-29 12:00:00,89.83,90.23,89.67,90.19,276000.0,87.3381,87.727,87.1826,87.6881,276000.0
2015-05-29 12:10:00,90.13,90.17,89.77,89.83,130900.0,87.6298,87.6687,87.2798,87.3381,130900.0
2015-05-29 12:20:00,89.83,90.11,89.79,89.9,108400.0,87.3381,87.6104,87.2992,87.4062,108400.0
2015-05-29 12:30:00,89.88,90.02,89.08,89.16,143700.0,87.3867,87.5229,86.6089,86.6867,143700.0
2015-05-29 12:40:00,89.15,89.35,89.0,89.32,123500.0,86.677,86.8714,86.5311,86.8423,123500.0
2015-05-29 12:50:00,89.32,89.42,88.71,88.71,99300.0,86.8423,86.9395,86.2492,86.2492,99300.0
2015-05-29 13:00:00,88.73,88.78,88.52,88.64,102600.0,86.2686,86.3172,86.0645,86.1811,102600.0
2015-05-29 13:10:00,88.65,88.79,88.47,88.58,148800.0,86.1909,86.327,86.0158,86.1228,148800.0
2015-05-29 13:20:00,88.61,88.75,88.48,88.74,136400.0,86.152,86.2881,86.0256,86.2784,136400.0
2015-05-29 13:30:00,88.73,89.1,88.53,88.64,112000.0,86.2686,86.6284,86.0742,86.1811,112000.0
2015-05-29 13:40:00,88.63,89.03,88.62,88.75,124100.0,86.1714,86.5603,86.1617,86.2881,124100.0
2015-05-29 13:50:00,88.76,89.1,88.76,88.78,121300.0,86.2978,86.6284,86.2978,86.3172,121300.0
2015-05-29 14:00:00,88.78,89.03,88.7,88.9,123700.0,86.3172,86.5603,86.2395,86.4339,123700.0
2015-05-29 14:10:00,88.9,89.17,88.82,88.83,131000.0,86.4339,86.6964,86.3561,86.3659,131000.0
2015-05-29 14:20:00,88.83,88.93,88.63,88.84,127400.0,86.3659,86.4631,86.1714,86.3756,127400.0
2015-05-29 14:30:00,88.82,88.85,88.54,88.71,114800.0,86.3561,86.3853,86.0839,86.2492,114800.0
2015-05-29 14:40:00,88.7,88.76,88.33,88.34,124300.0,86.2395,86.2978,85.8797,85.8895,124300.0
2015-05-29 14:50:00,88.34,88.48,88.27,88.37,142600.0,85.8895,86.0256,85.8214,85.9186,142600.0
2015-05-29 15:00:00,88.39,88.75,88.35,88.67,179100.0,85.9381,86.2881,85.8992,86.2103,179100.0
2015-05-29 15:10:00,88.67,88.75,88.59,88.65,162300.0,86.2103,86.2881,86.1325,86.1909,162300.0
2015-05-29 15:20:00,88.65,88.82,88.65,88.8,209900.0,86.1909,86.3561,86.1909,86.3367,209900.0
2015-05-29 15:30:00,88.77,88.9,88.65,88.68,222900.0,86.3075,86.4339,86.1909,86.22,222900.0
2015-05-29 15:40:00,88.69,88.96,88.65,88.92,342500.0,86.2297,86.4923,86.1909,86.4534,342500.0
2015-05-29 15:50:00,88.91,89.16,88.87,88.98,585300.0,86.4436,86.6867,86.4048,86.5117,585300.0
2015-06-01 09:30:00,89.68,90.28,89.03,89.3,215107.0,87.1923,87.7756,86.5603,86.8228,215107.0
2015-06-01 09:40:00,89.31,89.31,88.54,88.62,139127.0,86.8325,86.8325,86.0839,86.1617,139127.0
2015-06-01 09:50:00,88.58,89.11,88.52,89.11,85148.0,86.1228,86.6381,86.0645,86.6381,85148.0
2015-06-01 10:00:00,89.13,89.67,89.11,89.38,140569.0,86.6575,87.1826,86.6381,86.9006,140569.0
2015-06-01 10:10:00,89.38,89.4,88.79,88.89,119442.0,86.9006,86.9201,86.327,86.4242,119442.0
2015-06-01 10:20:00,88.89,89.2,88.88,89.1,141566.0,86.4242,86.7256,86.4145,86.6284,141566.0
2015-06-01 10:30:00,89.1,89.26,88.83,89.15,123809.0,86.6284,86.7839,86.3659,86.677,123809.0
2015-06-01 10:40:00,89.17,89.22,88.86,88.99,124370.0,86.6964,86.745,86.395,86.5214,124370.0
2015-06-01 10:50:00,88.99,89.23,88.76,89.23,79593.0,86.5214,86.7548,86.2978,86.7548,79593.0
2015-06-01 11:00:00,89.23,89.27,89.07,89.1,100392.0,86.7548,86.7937,86.5992,86.6284,100392.0
2015-06-01 11:10:00,89.1,89.13,88.74,88.8,89211.0,86.6284,86.6575,86.2784,86.3367,89211.0
2015-06-01 11:20:00,88.82,89.15,88.79,88.9,68953.0,86.3561,86.677,86.327,86.4339,68953.0
2015-06-01 11:30:00,88.9,89.01,88.79,89.0,44952.0,86.4339,86.5409,86.327,86.5311,44952.0
2015-06-01 11:40:00,89.02,89.05,88.97,89.02,54524.0,86.5506,86.5798,86.502,86.5506,54524.0
2015-06-01 11:50:00,89.04,89.04,88.92,88.92,48925.0,86.57,86.57,86.4534,86.4534,48925.0
2015-06-01 12:00:00,88.94,89.16,88.93,89.11,50213.0,86.4728,86.6867,86.4631,86.6381,50213.0
2015-06-01 12:10:00,89.09,89.48,89.08,89.42,67296.0,86.6186,86.9978,86.6089,86.9395,67296.0
2015-06-01 12:20:00,89.42,89.66,89.37,89.63,60381.0,86.9395,87.1728,86.8909,87.1437,60381.0
2015-06-01 12:30:00,89.63,89.66,89.4,89.4,46413.0,87.1437,87.1728,86.9201,86.9201,46413.0
2015-06-01 12:40:00,89.41,89.45,89.36,89.45,24800.0,86.9298,86.9687,86.8812,86.9687,24800.0
2015-06-01 12:50:00,89.43,89.73,89.43,89.73,49185.0,86.9492,87.2409,86.9492,87.2409,49185.0
2015-06-01 13:00:00,89.73,89.79,89.64,89.64,54753.0,87.2409,87.2992,87.1534,87.1534,54753.0
2015-06-01 13:10:00,89.64,89.64,89.34,89.34,75210.0,87.1534,87.1534,86.8617,86.8617,75210.0
2015-06-01 13:20:00,89.34,89.54,89.28,89.46,53590.0,86.8617,87.0562,86.8034,86.9784,53590.0
2015-06-01 13:30:00,89.46,89.52,89.44,89.46,48935.0,86.9784,87.0367,86.9589,86.9784,48935.0
2015-06-01 13:40:00,89.46,89.66,89.45,89.63,57745.0,86.9784,87.1728,86.9687,87.1437,57745.0
2015-06-01 13:50:00,89.63,89.74,89.56,89.69,53794.0,87.1437,87.2506,87.0756,87.202,53794.0
2015-06-01 14:00:00,89.71,89.81,89.67,89.8,42994.0,87.2215,87.3187,87.1826,87.309,42994.0
2015-06-01 14:10:00,89.81,90.05,89.79,89.99,90412.0,87.3187,87.552,87.2992,87.4937,90412.0
2015-06-01 14:20:00,89.99,90.31,89.96,90.31,83321.0,87.4937,87.8048,87.4645,87.8048,83321.0
2015-06-01 14:30:00,90.31,90.38,90.14,90.16,98204.0,87.8048,87.8729,87.6395,87.659,98204.0
2015-06-01 14:40:00,90.15,90.39,90.1,90.22,64773.0,87.6492,87.8826,87.6006,87.7173,64773.0
2015-06-01 14:50:00,90.22,90.23,90.08,90.23,43854.0,87.7173,87.727,87.5812,87.727,43854.0
2015-06-01 15:00:00,90.23,90.47,90.22,90.45,69856.0,87.727,87.9604,87.7173,87.9409,69856.0
2015-06-01 15:10:00,90.45,90.57,90.39,90.56,79914.0,87.9409,88.0576,87.8826,88.0479,79914.0
2015-06-01 15:20:00,90.56,90.78,90.54,90.77,126064.0,88.0479,88.2618,88.0284,88.252,126064.0
2015-06-01 15:30:00,90.77,90.81,90.4,90.47,156509.0,88.252,88.2909,87.8923,87.9604,156509.0
2015-06-01 15:40:00,90.45,90.62,90.41,90.62,189307.0,87.9409,88.1062,87.902,88.1062,189307.0
2015-06-01 15:50:00,90.62,90.64,90.38,90.39,201942.0,88.1062,88.1257,87.8729,87.8826,201942.0
2015-06-02 09:30:00,90.2,90.57,90.18,90.41,102256.0,87.6979,88.0576,87.6784,87.902,102256.0
2015-06-02 09:40:00,90.43,90.53,90.18,90.44,58067.0,87.9215,88.0187,87.6784,87.9312,58067.0
2015-06-02 09:50:00,90.4,90.75,90.32,90.69,89410.0,87.8923,88.2326,87.8145,88.1743,89410.0
2015-06-02 10:00:00,90.71,90.79,90.44,90.74,64515.0,88.1937,88.2715,87.9312,88.2229,64515.0
2015-06-02 10:10:00,90.76,91.46,90.59,91.38,138419.0,88.2423,88.9229,88.077,88.8451,138419.0
2015-06-02 10:20:00,91.38,91.74,91.38,91.65,76388.0,88.8451,89.1951,88.8451,89.1076,76388.0
2015-06-02 10:30:00,91.65,91.98,91.65,91.93,125601.0,89.1076,89.4285,89.1076,89.3799,125601.0
2015-06-02 10:40:00,91.97,92.11,91.95,91.98,88170.0,89.4188,89.5549,89.3993,89.4285,88170.0
2015-06-02 10:50:00,91.98,92.01,91.59,91.63,41594.0,89.4285,89.4576,89.0493,89.0882,41594.0
2015-06-02 11:00:00,91.59,91.82,91.56,91.78,41160.0,89.0493,89.2729,89.0201,89.234,41160.0
2015-06-02 11:10:00,91.8,92.09,91.74,91.89,78773.0,89.2535,89.5354,89.1951,89.341,78773.0
2015-06-02 11:20:00,91.91,92.25,91.91,92.19,86392.0,89.3604,89.691,89.3604,89.6327,86392.0
2015-06-02 11:30:00,92.22,92.65,92.18,92.62,77729.0,89.6618,90.0799,89.6229,90.0507,77729.0
2015-06-02 11:40:00,92.66,92.84,92.5,92.52,98027.0,90.0896,90.2646,89.9341,89.9535,98027.0
2015-06-02 11:50:00,92.55,92.6,92.27,92.52,67101.0,89.9827,90.0313,89.7104,89.9535,67101.0
2015-06-02 12:00:00,92.48,92.85,92.46,92.62,57182.0,89.9146,90.2743,89.8952,90.0507,57182.0
2015-06-02 12:10:00,92.62,92.62,92.44,92.5,40741.0,90.0507,90.0507,89.8757,89.9341,40741.0
2015-06-02 12:20:00,92.53,92.6,92.35,92.36,25243.0,89.9632,90.0313,89.7882,89.7979,25243.0
2015-06-02 12:30:00,92.38,92.42,92.26,92.31,25077.0,89.8174,89.8563,89.7007,89.7493,25077.0
2015-06-02 12:40:00,92.29,92.3,92.06,92.24,35445.0,89.7299,89.7396,89.5063,89.6813,35445.0
2015-06-02 12:50:00,92.25,92.44,92.25,92.31,43805.0,89.691,89.8757,89.691,89.7493,43805.0
2015-06-02 13:00:00,92.29,92.4,92.25,92.29,21672.0,89.7299,89.8368,89.691,89.7299,21672.0
2015-06-02 13:10:00,92.31,92.46,92.27,92.45,31704.0,89.7493,89.8952,89.7104,89.8854,31704.0
2015-06-02 13:20:00,92.44,92.59,92.39,92.46,35518.0,89.8757,90.0216,89.8271,89.8952,35518.0
2015-06-02 13:30:00,92.46,92.54,92.33,92.42,22349.0,89.8952,89.9729,89.7688,89.8563,22349.0
2015-06-02 13:40:00,92.45,92.55,92.41,92.51,29472.0,89.8854,89.9827,89.8466,89.9438,29472.0
2015-06-02 13:50:00,92.5,92.88,92.48,92.76,45134.0,89.9341,90.3035,89.9146,90.1868,45134.0
2015-06-02 14:00:00,92.75,92.76,92.58,92.63,33656.0,90.1771,90.1868,90.0118,90.0605,33656.0
2015-06-02 14:10:00,92.61,92.63,92.35,92.38,66251.0,90.041,90.0605,89.7882,89.8174,66251.0
2015-06-02 14:20:00,92.39,92.49,92.38,92.44,43639.0,89.8271,89.9243,89.8174,89.8757,43639.0
2015-06-02 14:30:00,92.44,92.52,92.14,92.17,54480.0,89.8757,89.9535,89.584,89.6132,54480.0
2015-06-02 14:40:00,92.11,92.11,91.73,91.89,82978.0,89.5549,89.5549,89.1854,89.341,82978.0
2015-06-02 14:50:00,91.88,92.09,91.78,92.09,50644.0,89.3313,89.5354,89.234,89.5354,50644.0
2015-06-02 15:00:00,92.1,92.2,91.97,92.02,48512.0,89.5452,89.6424,89.4188,89.4674,48512.0
2015-06-02 15:10:00,92.02,92.18,91.98,91.98,50596.0,89.4674,89.6229,89.4285,89.4285,50596.0
2015-06-02 15:20:00,91.99,92.13,91.95,92.12,68739.0,89.4382,89.5743,89.3993,89.5646,68739.0
2015-06-02 15:30:00,92.1,92.18,92.03,92.13,73657.0,89.5452,89.6229,89.4771,89.5743,73657.0
2015-06-02 15:40:00,92.1,92.18,92.03,92.06,94694.0,89.5452,89.6229,89.4771,89.5063,94694.0
2015-06-02 15:50:00,92.05,92.15,91.99,92.07,216825.0,89.4965,89.5938,89.4382,89.516,216825.0
2015-06-03 09:30:00,92.28,92.43,91.9,91.95,119490.0,89.7202,89.866,89.3507,89.3993,119490.0
2015-06-03 09:40:00,91.93,92.3,91.93,92.03,76918.0,89.3799,89.7396,89.3799,89.4771,76918.0
2015-06-03 09:50:00,92.07,92.18,91.88,92.06,44248.0,89.516,89.6229,89.3313,89.5063,44248.0
2015-06-03 10:00:00,92.1,92.24,92.03,92.21,33130.0,89.5452,89.6813,89.4771,89.6521,33130.0
2015-06-03 10:10:00,92.22,92.72,92.22,92.45,57681.0,89.6618,90.148,89.6618,89.8854,57681.0
2015-06-03 10:20:00,92.5,92.68,92.46,92.63,22355.0,89.9341,90.1091,89.8952,90.0605,22355.0
2015-06-03 10:30:00,92.68,92.94,92.57,92.63,35918.0,90.1091,90.3619,90.0021,90.0605,35918.0
2015-06-03 10:40:00,92.58,92.6,92.35,92.6,23465.0,90.0118,90.0313,89.7882,90.0313,23465.0
2015-06-03 10:50:00,92.61,92.62,92.45,92.6,29987.0,90.041,90.0507,89.8854,90.0313,29987.0
2015-06-03 11:00:00,92.6,92.7,92.18,92.25,42762.0,90.0313,90.1285,89.6229,89.691,42762.0
2015-06-03 11:10:00,92.21,92.25,92.12,92.2,31477.0,89.6521,89.691,89.5646,89.6424,31477.0
2015-06-03 11:20:00,92.19,92.2,92.01,92.02,49353.0,89.6327,89.6424,89.4576,89.4674,49353.0
2015-06-03 11:30:00,92.02,92.23,92.01,92.1,40552.0,89.4674,89.6715,89.4576,89.5452,40552.0
2015-06-03 11:40:00,92.09,92.09,91.81,91.96,34100.0,89.5354,89.5354,89.2632,89.409,34100.0
2015-06-03 11:50:00,91.95,91.97,91.75,91.79,40941.0,89.3993,89.4188,89.2049,89.2438,40941.0
2015-06-03 12:00:00,91.77,91.82,91.57,91.66,39448.0,89.2243,89.2729,89.0299,89.1174,39448.0
2015-06-03 12:10:00,91.67,91.7,91.26,91.26,41849.0,89.1271,89.1562,88.7285,88.7285,41849.0
2015-06-03 12:20:00,91.25,91.45,91.24,91.41,31804.0,88.7187,88.9132,88.709,88.8743,31804.0
2015-06-03 12:30:00,91.38,91.5,91.23,91.48,45470.0,88.8451,88.9618,88.6993,88.9424,45470.0
2015-06-03 12:40:00,91.47,91.48,91.37,91.45,31598.0,88.9326,88.9424,88.8354,88.9132,31598.0
2015-06-03 12:50:00,91.47,91.48,91.18,91.38,74508.0,88.9326,88.9424,88.6507,88.8451,74508.0
2015-06-03 13:00:00,91.39,91.47,91.3,91.32,25969.0,88.8548,88.9326,88.7673,88.7868,25969.0
2015-06-03 13:10:00,91.32,91.5,91.27,91.49,42221.0,88.7868,88.9618,88.7382,88.9521,42221.0
2015-06-03 13:20:00,91.51,91.59,91.33,91.4,34020.0,88.9715,89.0493,88.7965,88.8646,34020.0
2015-06-03 13:30:00,91.4,91.55,91.33,91.47,32395.0,88.8646,89.0104,88.7965,88.9326,32395.0
2015-06-03 13:40:00,91.49,91.61,91.34,91.38,17441.0,88.9521,89.0687,88.8062,88.8451,17441.0
2015-06-03 13:50:00,91.35,91.52,91.35,91.46,25826.0,88.816,88.9812,88.816,88.9229,25826.0
2015-06-03 14:00:00,91.43,91.56,91.36,91.36,39315.0,88.8937,89.0201,88.8257,88.8257,39315.0
2015-06-03 14:10:00,91.36,91.54,91.33,91.53,24947.0,88.8257,89.0007,88.7965,88.991,24947.0
2015-06-03 14:20:00,91.53,91.78,91.52,91.63,31712.0,88.991,89.234,88.9812,89.0882,31712.0
2015-06-03 14:30:00,91.63,91.74,91.61,91.72,30800.0,89.0882,89.1951,89.0687,89.1757,30800.0
2015-06-03 14:40:00,91.74,91.76,91.6,91.73,38478.0,89.1951,89.2146,89.059,89.1854,38478.0
2015-06-03 14:50:00,91.74,91.78,91.7,91.73,34643.0,89.1951,89.234,89.1562,89.1854,34643.0
2015-06-03 15:00:00,91.74,91.85,91.66,91.82,41902.0,89.1951,89.3021,89.1174,89.2729,41902.0
2015-06-03 15:10:00,91.82,91.9,91.59,91.62,42615.0,89.2729,89.3507,89.0493,89.0785,42615.0
2015-06-03 15:20:00,91.62,91.77,91.62,91.7,56106.0,89.0785,89.2243,89.0785,89.1562,56106.0
2015-06-03 15:30:00,91.7,91.85,91.7,91.82,67676.0,89.1562,89.3021,89.1562,89.2729,67676.0
2015-06-03 15:40:00,91.82,91.83,91.58,91.59,87128.0,89.2729,89.2826,89.0396,89.0493,87128.0
2015-06-03 15:50:00,91.59,91.65,91.56,91.64,141331.0,89.0493,89.1076,89.0201,89.0979,141331.0
2015-06-04 09:30:00,90.85,91.26,90.7,91.06,59125.0,88.3298,88.7285,88.184,88.534,59125.0
2015-06-04 09:40:00,91.13,91.25,90.9,91.24,34133.0,88.6021,88.7187,88.3784,88.709,34133.0
2015-06-04 09:50:00,91.2,91.67,91.08,91.42,73415.0,88.6701,89.1271,88.5534,88.884,73415.0
2015-06-04 10:00:00,91.42,91.85,91.2,91.2,29087.0,88.884,89.3021,88.6701,88.6701,29087.0
2015-06-04 10:10:00,91.2,91.4,91.08,91.13,53552.0,88.6701,88.8646,88.5534,88.6021,53552.0
2015-06-04 10:20:00,91.11,91.17,90.98,91.0,39697.0,88.5826,88.641,88.4562,88.4757,39697.0
2015-06-04 10:30:00,90.97,91.09,90.77,91.03,43244.0,88.4465,88.5632,88.252,88.5048,43244.0
2015-06-04 10:40:00,91.04,91.22,91.02,91.09,45709.0,88.5146,88.6896,88.4951,88.5632,45709.0
2015-06-04 10:50:00,91.05,91.14,90.81,90.84,31214.0,88.5243,88.6118,88.2909,88.3201,31214.0
2015-06-04 11:00:00,90.8,90.9,90.7,90.85,99818.0,88.2812,88.3784,88.184,88.3298,99818.0
2015-06-04 11:10:00,90.85,91.26,90.83,91.21,47604.0,88.3298,88.7285,88.3104,88.6798,47604.0
2015-06-04 11:20:00,91.18,91.32,91.07,91.26,24584.0,88.6507,88.7868,88.5437,88.7285,24584.0
2015-06-04 11:30:00,91.28,91.29,91.02,91.07,28231.0,88.7479,88.7576,88.4951,88.5437,28231.0
2015-06-04 11:40:00,91.09,91.25,91.01,91.13,25559.0,88.5632,88.7187,88.4854,88.6021,25559.0
2015-06-04 11:50:00,91.16,91.39,91.16,91.38,35591.0,88.6312,88.8548,88.6312,88.8451,35591.0
2015-06-04 12:00:00,91.38,91.4,91.26,91.34,17523.0,88.8451,88.8646,88.7285,88.8062,17523.0
2015-06-04 12:10:00,91.36,91.42,91.29,91.37,32007.0,88.8257,88.884,88.7576,88.8354,32007.0
2015-06-04 12:20:00,91.36,91.5,91.34,91.47,26929.0,88.8257,88.9618,88.8062,88.9326,26929.0
2015-06-04 12:30:00,91.47,91.63,91.46,91.61,30178.0,88.9326,89.0882,88.9229,89.0687,30178.0
2015-06-04 12:40:00,91.61,91.69,91.58,91.6,25537.0,89.0687,89.1465,89.0396,89.059,25537.0
2015-06-04 12:50:00,91.59,91.71,91.57,91.7,32777.0,89.0493,89.166,89.0299,89.1562,32777.0
2015-06-04 13:00:00,91.7,91.7,91.24,91.29,26637.0,89.1562,89.1562,88.709,88.7576,26637.0
2015-06-04 13:10:00,91.28,91.33,91.04,91.1,27945.0,88.7479,88.7965,88.5146,88.5729,27945.0
2015-06-04 13:20:00,91.12,91.14,90.94,90.97,47264.0,88.5923,88.6118,88.4173,88.4465,47264.0
2015-06-04 13:30:00,90.95,91.12,90.94,91.09,39963.0,88.4271,88.5923,88.4173,88.5632,39963.0
2015-06-04 13:40:00,91.09,91.11,91.0,91.04,29588.0,88.5632,88.5826,88.4757,88.5146,29588.0
2015-06-04 13:50:00,91.05,91.18,91.03,91.16,26563.0,88.5243,88.6507,88.5048,88.6312,26563.0
2015-06-04 14:00:00,91.15,91.35,91.15,91.34,38653.0,88.6215,88.816,88.6215,88.8062,38653.0
2015-06-04 14:10:00,91.3,91.59,91.26,91.55,55511.0,88.7673,89.0493,88.7285,89.0104,55511.0
2015-06-04 14:20:00,91.55,91.59,91.48,91.5,41938.0,89.0104,89.0493,88.9424,88.9618,41938.0
2015-06-04 14:30:00,91.51,91.59,91.37,91.45,66415.0,88.9715,89.0493,88.8354,88.9132,66415.0
2015-06-04 14:40:00,91.46,91.5,91.3,91.3,29643.0,88.9229,88.9618,88.7673,88.7673,29643.0
2015-06-04 14:50:00,91.28,91.35,91.27,91.32,53450.0,88.7479,88.816,88.7382,88.7868,53450.0
2015-06-04 15:00:00,91.3,91.33,91.13,91.15,29091.0,88.7673,88.7965,88.6021,88.6215,29091.0
2015-06-04 15:10:00,91.16,91.18,91.08,91.08,30893.0,88.6312,88.6507,88.5534,88.5534,30893.0
2015-06-04 15:20:00,91.07,91.13,91.06,91.09,47621.0,88.5437,88.6021,88.534,88.5632,47621.0
2015-06-04 15:30:00,91.09,91.18,91.06,91.12,68978.0,88.5632,88.6507,88.534,88.5923,68978.0
2015-06-04 15:40:00,91.12,91.23,91.12,91.16,89385.0,88.5923,88.6993,88.5923,88.6312,89385.0
2015-06-04 15:50:00,91.16,91.21,90.99,91.2,192611.0,88.6312,88.6798,88.4659,88.6701,192611.0
2015-06-05 09:30:00,91.51,91.51,90.86,90.86,74662.0,88.9715,88.9715,88.3395,88.3395,74662.0
2015-06-05 09:40:00,90.97,91.4,90.85,91.21,54093.0,88.4465,88.8646,88.3298,88.6798,54093.0
2015-06-05 09:50:00,91.2,92.01,91.19,91.93,67157.0,88.6701,89.4576,88.6604,89.3799,67157.0
2015-06-05 10:00:00,91.94,92.0,91.7,91.77,50935.0,89.3896,89.4479,89.1562,89.2243,50935.0
2015-06-05 10:10:00,91.73,91.87,91.66,91.68,29034.0,89.1854,89.3215,89.1174,89.1368,29034.0
2015-06-05 10:20:00,91.67,91.79,91.65,91.74,35959.0,89.1271,89.2438,89.1076,89.1951,35959.0
2015-06-05 10:30:00,91.75,91.85,91.71,91.78,25089.0,89.2049,89.3021,89.166,89.234,25089.0
2015-06-05 10:40:00,91.78,91.82,91.41,91.49,26969.0,89.234,89.2729,88.8743,88.9521,26969.0
2015-06-05 10:50:00,91.49,91.49,91.23,91.37,24679.0,88.9521,88.9521,88.6993,88.8354,24679.0
2015-06-05 11:00:00,91.41,91.43,91.29,91.29,44108.0,88.8743,88.8937,88.7576,88.7576,44108.0
2015-06-05 11:10:00,91.34,91.41,91.14,91.34,60371.0,88.8062,88.8743,88.6118,88.8062,60371.0
2015-06-05 11:20:00,91.34,91.41,91.26,91.37,29669.0,88.8062,88.8743,88.7285,88.8354,29669.0
2015-06-05 11:30:00,91.35,91.45,91.3,91.34,12827.0,88.816,88.9132,88.7673,88.8062,12827.0
2015-06-05 11:40:00,91.35,91.44,91.35,91.43,15260.0,88.816,88.9035,88.816,88.8937,15260.0
2015-06-05 11:50:00,91.42,91.49,91.37,91.45,14289.0,88.884,88.9521,88.8354,88.9132,14289.0
2015-06-05 12:00:00,91.42,91.44,91.36,91.43,7645.0,88.884,88.9035,88.8257,88.8937,7645.0
2015-06-05 12:10:00,91.45,91.58,91.45,91.58,5598.0,88.9132,89.0396,88.9132,89.0396,5598.0
2015-06-05 12:20:00,91.57,91.6,91.38,91.38,13345.0,89.0299,89.059,88.8451,88.8451,13345.0
2015-06-05 12:30:00,91.37,91.42,91.3,91.41,11945.0,88.8354,88.884,88.7673,88.8743,11945.0
2015-06-05 12:40:00,91.41,91.7,91.36,91.59,15734.0,88.8743,89.1562,88.8257,89.0493,15734.0
2015-06-05 12:50:00,91.6,91.81,91.53,91.79,11843.0,89.059,89.2632,88.991,89.2438,11843.0
2015-06-05 13:00:00,91.8,91.9,91.79,91.88,10942.0,89.2535,89.3507,89.2438,89.3313,10942.0
2015-06-05 13:10:00,91.91,92.0,91.83,92.0,24478.0,89.3604,89.4479,89.2826,89.4479,24478.0
2015-06-05 13:20:00,92.0,92.0,91.87,91.9,18736.0,89.4479,89.4479,89.3215,89.3507,18736.0
2015-06-05 13:30:00,91.89,91.98,91.78,91.85,6504.0,89.341,89.4285,89.234,89.3021,6504.0
2015-06-05 13:40:00,91.83,91.83,91.64,91.65,8588.0,89.2826,89.2826,89.0979,89.1076,8588.0
2015-06-05 13:50:00,91.65,91.68,91.6,91.62,10167.0,89.1076,89.1368,89.059,89.0785,10167.0
2015-06-05 14:00:00,91.63,91.74,91.62,91.62,10519.0,89.0882,89.1951,89.0785,89.0785,10519.0
2015-06-05 14:10:00,91.64,91.89,91.64,91.88,14493.0,89.0979,89.341,89.0979,89.3313,14493.0
2015-06-05 14:20:00,91.84,91.95,91.76,91.95,24562.0,89.2924,89.3993,89.2146,89.3993,24562.0
2015-06-05 14:30:00,91.96,92.02,91.92,91.97,42322.0,89.409,89.4674,89.3701,89.4188,42322.0
2015-06-05 14:40:00,91.95,92.08,91.93,92.03,20728.0,89.3993,89.5257,89.3799,89.4771,20728.0
2015-06-05 14:50:00,92.06,92.27,92.04,92.22,45230.0,89.5063,89.7104,89.4868,89.6618,45230.0
2015-06-05 15:00:00,92.24,92.25,92.1,92.11,21001.0,89.6813,89.691,89.5452,89.5549,21001.0
2015-06-05 15:10:00,92.1,92.14,91.9,91.94,21978.0,89.5452,89.584,89.3507,89.3896,21978.0
2015-06-05 15:20:00,91.93,91.93,91.69,91.72,31135.0,89.3799,89.3799,89.1465,89.1757,31135.0
2015-06-05 15:30:00,91.7,91.93,91.69,91.77,31422.0,89.1562,89.3799,89.1465,89.2243,31422.0
2015-06-05 15:40:00,91.77,91.89,91.7,91.86,42030.0,89.2243,89.341,89.1562,89.3118,42030.0
2015-06-05 15:50:00,91.86,91.92,91.8,91.85,70285.0,89.3118,89.3701,89.2535,89.3021,70285.0
2015-06-08 09:30:00,91.87,92.32,91.55,91.68,62732.0,89.3215,89.759,89.0104,89.1368,62732.0
2015-06-08 09:40:00,91.73,91.94,91.65,91.86,18896.0,89.1854,89.3896,89.1076,89.3118,18896.0
2015-06-08 09:50:00,91.8,91.8,91.62,91.73,17216.0,89.2535,89.2535,89.0785,89.1854,17216.0
2015-06-08 10:00:00,91.75,91.78,91.51,91.51,28980.0,89.2049,89.234,88.9715,88.9715,28980.0
2015-06-08 10:10:00,91.5,91.61,91.43,91.53,35947.0,88.9618,89.0687,88.8937,88.991,35947.0
2015-06-08 10:20:00,91.47,91.62,91.43,91.47,51397.0,88.9326,89.0785,88.8937,88.9326,51397.0
2015-06-08 10:30:00,91.46,91.47,91.3,91.3,42916.0,88.9229,88.9326,88.7673,88.7673,42916.0
2015-06-08 10:40:00,91.3,91.39,91.25,91.31,21669.0,88.7673,88.8548,88.7187,88.7771,21669.0
2015-06-08 10:50:00,91.34,91.36,91.24,91.29,13565.0,88.8062,88.8257,88.709,88.7576,13565.0
2015-06-08 11:00:00,91.25,91.34,91.24,91.29,22214.0,88.7187,88.8062,88.709,88.7576,22214.0
2015-06-08 11:10:00,91.31,91.32,91.09,91.21,11722.0,88.7771,88.7868,88.5632,88.6798,11722.0
2015-06-08 11:20:00,91.24,91.25,91.0,91.0,19530.0,88.709,88.7187,88.4757,88.4757,19530.0
2015-06-08 11:30:00,91.02,91.15,90.98,91.08,18559.0,88.4951,88.6215,88.4562,88.5534,18559.0
2015-06-08 11:40:00,91.08,91.1,90.97,91.07,12786.0,88.5534,88.5729,88.4465,88.5437,12786.0
2015-06-08 11:50:00,91.05,91.1,91.03,91.06,13484.0,88.5243,88.5729,88.5048,88.534,13484.0
2015-06-08 12:00:00,91.08,91.13,91.04,91.1,19839.0,88.5534,88.6021,88.5146,88.5729,19839.0
2015-06-08 12:10:00,91.09,91.16,91.08,91.14,9814.0,88.5632,88.6312,88.5534,88.6118,9814.0
2015-06-08 12:20:00,91.15,91.19,91.13,91.19,11497.0,88.6215,88.6604,88.6021,88.6604,11497.0
2015-06-08 12:30:00,91.16,91.22,91.06,91.09,18676.0,88.6312,88.6896,88.534,88.5632,18676.0
2015-06-08 12:40:00,91.09,91.1,90.96,91.01,21174.0,88.5632,88.5729,88.4368,88.4854,21174.0
2015-06-08 12:50:00,91.02,91.04,90.87,90.91,8437.0,88.4951,88.5146,88.3493,88.3882,8437.0
2015-06-08 13:00:00,90.89,90.93,90.71,90.73,32354.0,88.3687,88.4076,88.1937,88.2132,32354.0
2015-06-08 13:10:00,90.71,90.77,90.65,90.77,32283.0,88.1937,88.252,88.1354,88.252,32283.0
2015-06-08 13:20:00,90.78,90.8,90.7,90.71,55208.0,88.2618,88.2812,88.184,88.1937,55208.0
2015-06-08 13:30:00,90.7,90.7,90.4,90.44,85378.0,88.184,88.184,87.8923,87.9312,85378.0
2015-06-08 13:40:00,90.45,90.58,90.45,90.57,18329.0,87.9409,88.0673,87.9409,88.0576,18329.0
2015-06-08 13:50:00,90.55,90.55,90.35,90.36,101485.0,88.0381,88.0381,87.8437,87.8534,101485.0
2015-06-08 14:00:00,90.36,90.4,90.25,90.28,31450.0,87.8534,87.8923,87.7465,87.7756,31450.0
2015-06-08 14:10:00,90.28,90.29,90.17,90.2,27480.0,87.7756,87.7854,87.6687,87.6979,27480.0
2015-06-08 14:20:00,90.2,90.28,90.2,90.28,18000.0,87.6979,87.7756,87.6979,87.7756,18000.0
2015-06-08 14:30:00,90.28,90.48,90.27,90.43,34666.0,87.7756,87.9701,87.7659,87.9215,34666.0
2015-06-08 14:40:00,90.43,90.55,90.33,90.55,43044.0,87.9215,88.0381,87.8243,88.0381,43044.0
2015-06-08 14:50:00,90.57,90.68,90.47,90.64,32124.0,88.0576,88.1645,87.9604,88.1257,32124.0
2015-06-08 15:00:00,90.63,90.65,90.47,90.47,27604.0,88.1159,88.1354,87.9604,87.9604,27604.0
2015-06-08 15:10:00,90.48,90.6,90.47,90.52,35596.0,87.9701,88.0868,87.9604,88.009,35596.0
2015-06-08 15:20:00,90.53,90.56,90.44,90.52,50333.0,88.0187,88.0479,87.9312,88.009,50333.0
2015-06-08 15:30:00,90.53,90.56,90.4,90.49,56451.0,88.0187,88.0479,87.8923,87.9798,56451.0
2015-06-08 15:40:00,90.47,90.62,90.45,90.56,74501.0,87.9604,88.1062,87.9409,88.0479,74501.0
2015-06-08 15:50:00,90.55,90.56,90.32,90.34,148219.0,88.0381,88.0479,87.8145,87.834,148219.0
2015-06-09 09:30:00,90.23,90.58,90.15,90.18,36923.0,87.727,88.0673,87.6492,87.6784,36923.0
2015-06-09 09:40:00,90.13,90.34,90.01,90.25,27898.0,87.6298,87.834,87.5131,87.7465,27898.0
2015-06-09 09:50:00,90.21,90.29,89.59,89.64,43737.0,87.7076,87.7854,87.1048,87.1534,43737.0
2015-06-09 10:00:00,89.61,89.79,89.46,89.65,26377.0,87.1242,87.2992,86.9784,87.1631,26377.0
2015-06-09 10:10:00,89.66,89.85,89.3,89.3,36463.0,87.1728,87.3576,86.8228,86.8228,36463.0
2015-06-09 10:20:00,89.31,89.34,88.83,89.14,129336.0,86.8325,86.8617,86.3659,86.6673,129336.0
2015-06-09 10:30:00,89.16,89.66,89.13,89.64,42184.0,86.6867,87.1728,86.6575,87.1534,42184.0
2015-06-09 10:40:00,89.6,89.79,89.57,89.65,17433.0,87.1145,87.2992,87.0853,87.1631,17433.0
2015-06-09 10:50:00,89.63,89.71,89.61,89.67,25004.0,87.1437,87.2215,87.1242,87.1826,25004.0
2015-06-09 11:00:00,89.68,89.76,89.64,89.67,32652.0,87.1923,87.2701,87.1534,87.1826,32652.0
2015-06-09 11:10:00,89.72,89.72,89.45,89.48,25467.0,87.2312,87.2312,86.9687,86.9978,25467.0
2015-06-09 11:20:00,89.47,89.47,89.17,89.22,43012.0,86.9881,86.9881,86.6964,86.745,43012.0
2015-06-09 11:30:00,89.23,89.59,89.21,89.35,49462.0,86.7548,87.1048,86.7353,86.8714,49462.0
2015-06-09 11:40:00,89.35,89.45,89.16,89.16,33844.0,86.8714,86.9687,86.6867,86.6867,33844.0
2015-06-09 11:50:00,89.16,89.28,89.06,89.12,77658.0,86.6867,86.8034,86.5895,86.6478,77658.0
2015-06-09 12:00:00,89.16,89.17,89.06,89.06,21408.0,86.6867,86.6964,86.5895,86.5895,21408.0
2015-06-09 12:10:00,89.08,89.09,88.96,88.98,27843.0,86.6089,86.6186,86.4923,86.5117,27843.0
2015-06-09 12:20:00,89.0,89.05,88.97,88.98,13577.0,86.5311,86.5798,86.502,86.5117,13577.0
2015-06-09 12:30:00,89.0,89.0,88.82,88.87,23960.0,86.5311,86.5311,86.3561,86.4048,23960.0
2015-06-09 12:40:00,88.86,88.92,88.76,88.79,32259.0,86.395,86.4534,86.2978,86.327,32259.0
2015-06-09 12:50:00,88.8,88.94,88.75,88.94,44469.0,86.3367,86.4728,86.2881,86.4728,44469.0
2015-06-09 13:00:00,88.94,89.05,88.93,88.96,48708.0,86.4728,86.5798,86.4631,86.4923,48708.0
2015-06-09 13:10:00,88.97,88.97,88.77,88.81,27494.0,86.502,86.502,86.3075,86.3464,27494.0
2015-06-09 13:20:00,88.8,88.83,88.62,88.69,37759.0,86.3367,86.3659,86.1617,86.2297,37759.0
2015-06-09 13:30:00,88.69,88.79,88.67,88.7,56330.0,86.2297,86.327,86.2103,86.2395,56330.0
2015-06-09 13:40:00,88.7,88.78,88.68,88.78,55829.0,86.2395,86.3172,86.22,86.3172,55829.0
2015-06-09 13:50:00,88.77,88.94,88.72,88.92,27680.0,86.3075,86.4728,86.2589,86.4534,27680.0
2015-06-09 14:00:00,88.91,88.95,88.77,88.88,31624.0,86.4436,86.4825,86.3075,86.4145,31624.0
2015-06-09 14:10:00,88.88,89.0,88.84,88.99,36837.0,86.4145,86.5311,86.3756,86.5214,36837.0
2015-06-09 14:20:00,89.0,89.28,89.0,89.2,38400.0,86.5311,86.8034,86.5311,86.7256,38400.0
2015-06-09 14:30:00,89.19,89.24,89.08,89.14,40342.0,86.7159,86.7645,86.6089,86.6673,40342.0
2015-06-09 14:40:00,89.13,89.15,88.93,88.96,65793.0,86.6575,86.677,86.4631,86.4923,65793.0
2015-06-09 14:50:00,88.96,88.96,88.77,88.78,39536.0,86.4923,86.4923,86.3075,86.3172,39536.0
2015-06-09 15:00:00,88.78,88.8,88.59,88.59,62239.0,86.3172,86.3367,86.1325,86.1325,62239.0
2015-06-09 15:10:00,88.59,88.77,88.59,88.69,62771.0,86.1325,86.3075,86.1325,86.2297,62771.0
2015-06-09 15:20:00,88.69,88.71,88.52,88.57,46177.0,86.2297,86.2492,86.0645,86.1131,46177.0
2015-06-09 15:30:00,88.57,88.61,88.46,88.6,73636.0,86.1131,86.152,86.0061,86.1422,73636.0
2015-06-09 15:40:00,88.61,88.93,88.6,88.92,110596.0,86.152,86.4631,86.1422,86.4534,110596.0
2015-06-09 15:50:00,88.92,88.96,88.88,88.88,235985.0,86.4534,86.4923,86.4145,86.4145,235985.0
2015-06-10 09:30:00,89.57,90.12,89.36,89.76,61657.0,87.0853,87.6201,86.8812,87.2701,61657.0
2015-06-10 09:40:00,89.81,89.99,89.55,89.76,44266.0,87.3187,87.4937,87.0659,87.2701,44266.0
2015-06-10 09:50:00,89.76,89.9,89.56,89.56,24608.0,87.2701,87.4062,87.0756,87.0756,24608.0
2015-06-10 10:00:00,89.62,89.72,89.3,89.54,74592.0,87.1339,87.2312,86.8228,87.0562,74592.0
2015-06-10 10:10:00,89.58,89.75,89.55,89.6,41264.0,87.0951,87.2603,87.0659,87.1145,41264.0
2015-06-10 10:20:00,89.61,89.78,89.6,89.76,37090.0,87.1242,87.2895,87.1145,87.2701,37090.0
2015-06-10 10:30:00,89.79,89.87,89.57,89.61,65734.0,87.2992,87.377,87.0853,87.1242,65734.0
2015-06-10 10:40:00,89.59,89.61,89.31,89.31,42238.0,87.1048,87.1242,86.8325,86.8325,42238.0
2015-06-10 10:50:00,89.3,89.76,89.15,89.73,45099.0,86.8228,87.2701,86.677,87.2409,45099.0
2015-06-10 11:00:00,89.75,89.89,89.67,89.83,47215.0,87.2603,87.3965,87.1826,87.3381,47215.0
2015-06-10 11:10:00,89.85,90.15,89.8,89.95,59446.0,87.3576,87.6492,87.309,87.4548,59446.0
2015-06-10 11:20:00,89.9,90.25,89.85,90.23,32458.0,87.4062,87.7465,87.3576,87.727,32458.0
2015-06-10 11:30:00,90.24,90.34,90.0,90.04,121637.0,87.7367,87.834,87.5034,87.5423,121637.0
2015-06-10 11:40:00,90.02,90.14,89.89,89.91,43528.0,87.5229,87.6395,87.3965,87.4159,43528.0
2015-06-10 11:50:00,89.89,90.03,89.89,90.0,28080.0,87.3965,87.5326,87.3965,87.5034,28080.0
2015-06-10 12:00:00,90.0,90.14,89.92,89.92,20605.0,87.5034,87.6395,87.4256,87.4256,20605.0
2015-06-10 12:10:00,89.94,90.03,89.7,89.7,27030.0,87.4451,87.5326,87.2117,87.2117,27030.0
2015-06-10 12:20:00,89.68,89.85,89.68,89.8,12817.0,87.1923,87.3576,87.1923,87.309,12817.0
2015-06-10 12:30:00,89.79,89.84,89.53,89.54,22250.0,87.2992,87.3478,87.0464,87.0562,22250.0
2015-06-10 12:40:00,89.54,89.58,89.45,89.5,23544.0,87.0562,87.0951,86.9687,87.0173,23544.0
2015-06-10 12:50:00,89.5,89.54,89.39,89.41,21613.0,87.0173,87.0562,86.9103,86.9298,21613.0
2015-06-10 13:00:00,89.4,89.47,89.34,89.37,24441.0,86.9201,86.9881,86.8617,86.8909,24441.0
2015-06-10 13:10:00,89.37,89.48,89.32,89.32,23259.0,86.8909,86.9978,86.8423,86.8423,23259.0
2015-06-10 13:20:00,89.32,89.4,89.29,89.33,21027.0,86.8423,86.9201,86.8131,86.852,21027.0
2015-06-10 13:30:00,89.35,89.41,89.3,89.33,41321.0,86.8714,86.9298,86.8228,86.852,41321.0
2015-06-10 13:40:00,89.33,89.33,89.07,89.18,33113.0,86.852,86.852,86.5992,86.7062,33113.0
2015-06-10 13:50:00,89.17,89.3,89.17,89.25,15870.0,86.6964,86.8228,86.6964,86.7742,15870.0
2015-06-10 14:00:00,89.27,89.53,89.26,89.52,24657.0,86.7937,87.0464,86.7839,87.0367,24657.0
2015-06-10 14:10:00,89.53,89.56,89.43,89.52,21283.0,87.0464,87.0756,86.9492,87.0367,21283.0
2015-06-10 14:20:00,89.54,89.6,89.51,89.52,18507.0,87.0562,87.1145,87.027,87.0367,18507.0
2015-06-10 14:30:00,89.5,89.59,89.48,89.54,18765.0,87.0173,87.1048,86.9978,87.0562,18765.0
2015-06-10 14:40:00,89.54,89.65,89.48,89.48,16585.0,87.0562,87.1631,86.9978,86.9978,16585.0
2015-06-10 14:50:00,89.49,89.64,89.45,89.63,46878.0,87.0076,87.1534,86.9687,87.1437,46878.0
2015-06-10 15:00:00,89.63,89.69,89.59,89.62,26777.0,87.1437,87.202,87.1048,87.1339,26777.0
2015-06-10 15:10:00,89.62,89.67,89.53,89.6,29281.0,87.1339,87.1826,87.0464,87.1145,29281.0
2015-06-10 15:20:00,89.61,89.7,89.61,89.65,61359.0,87.1242,87.2117,87.1242,87.1631,61359.0
2015-06-10 15:30:00,89.63,89.67,89.56,89.58,38643.0,87.1437,87.1826,87.0756,87.0951,38643.0
2015-06-10 15:40:00,89.58,89.75,89.57,89.71,64955.0,87.0951,87.2603,87.0853,87.2215,64955.0
2015-06-10 15:50:00,89.72,89.81,89.67,89.67,166915.0,87.2312,87.3187,87.1826,87.1826,166915.0
2015-06-11 09:30:00,89.77,90.36,89.77,90.27,51981.0,87.2798,87.8534,87.2798,87.7659,51981.0
2015-06-11 09:40:00,90.25,90.25,89.96,89.97,45786.0,87.7465,87.7465,87.4645,87.4742,45786.0
2015-06-11 09:50:00,89.98,90.14,89.97,90.0,20791.0,87.484,87.6395,87.4742,87.5034,20791.0
2015-06-11 10:00:00,90.0,90.12,89.97,90.1,30298.0,87.5034,87.6201,87.4742,87.6006,30298.0
2015-06-11 10:10:00,90.1,90.34,90.05,90.3,24921.0,87.6006,87.834,87.552,87.7951,24921.0
2015-06-11 10:20:00,90.29,90.29,90.12,90.22,22150.0,87.7854,87.7854,87.6201,87.7173,22150.0
2015-06-11 10:30:00,90.2,90.2,89.81,89.9,42290.0,87.6979,87.6979,87.3187,87.4062,42290.0
2015-06-11 10:40:00,89.9,90.04,89.86,89.93,40000.0,87.4062,87.5423,87.3673,87.4353,40000.0
2015-06-11 10:50:00,89.92,89.98,89.76,89.76,19925.0,87.4256,87.484,87.2701,87.2701,19925.0
2015-06-11 11:00:00,89.76,90.07,89.76,90.05,22953.0,87.2701,87.5715,87.2701,87.552,22953.0
2015-06-11 11:10:00,90.08,90.22,90.04,90.18,22566.0,87.5812,87.7173,87.5423,87.6784,22566.0
2015-06-11 11:20:00,90.15,90.27,90.11,90.19,15872.0,87.6492,87.7659,87.6104,87.6881,15872.0
2015-06-11 11:30:00,90.19,90.2,89.98,90.14,31011.0,87.6881,87.6979,87.484,87.6395,31011.0
2015-06-11 11:40:00,90.12,90.23,90.11,90.19,20415.0,87.6201,87.727,87.6104,87.6881,20415.0
2015-06-11 11:50:00,90.23,90.28,90.13,90.15,22441.0,87.727,87.7756,87.6298,87.6492,22441.0
2015-06-11 12:00:00,90.19,90.24,90.12,90.14,9857.0,87.6881,87.7367,87.6201,87.6395,9857.0
2015-06-11 12:10:00,90.14,90.17,90.04,90.06,9064.0,87.6395,87.6687,87.5423,87.5617,9064.0
2015-06-11 12:20:00,90.08,90.08,89.88,89.94,19979.0,87.5812,87.5812,87.3867,87.4451,19979.0
2015-06-11 12:30:00,89.91,89.97,89.91,89.91,9812.0,87.4159,87.4742,87.4159,87.4159,9812.0
2015-06-11 12:40:00,89.95,89.98,89.87,89.9,15406.0,87.4548,87.484,87.377,87.4062,15406.0
2015-06-11 12:50:00,89.92,89.93,89.85,89.89,13765.0,87.4256,87.4353,87.3576,87.3965,13765.0
2015-06-11 13:00:00,89.89,89.91,89.78,89.81,11769.0,87.3965,87.4159,87.2895,87.3187,11769.0
2015-06-11 13:10:00,89.81,89.81,89.77,89.81,8699.0,87.3187,87.3187,87.2798,87.3187,8699.0
2015-06-11 13:20:00,89.81,89.84,89.75,89.81,26604.0,87.3187,87.3478,87.2603,87.3187,26604.0
2015-06-11 13:30:00,89.82,89.83,89.76,89.78,19888.0,87.3284,87.3381,87.2701,87.2895,19888.0
2015-06-11 13:40:00,89.79,89.88,89.78,89.83,33596.0,87.2992,87.3867,87.2895,87.3381,33596.0
2015-06-11 13:50:00,89.81,89.86,89.79,89.83,40023.0,87.3187,87.3673,87.2992,87.3381,40023.0
2015-06-11 14:00:00,89.83,89.84,89.8,89.82,22289.0,87.3381,87.3478,87.309,87.3284,22289.0
2015-06-11 14:10:00,89.82,89.85,89.71,89.72,29426.0,87.3284,87.3576,87.2215,87.2312,29426.0
2015-06-11 14:20:00,89.73,89.8,89.71,89.74,12300.0,87.2409,87.309,87.2215,87.2506,12300.0
2015-06-11 14:30:00,89.74,89.81,89.73,89.76,23103.0,87.2506,87.3187,87.2409,87.2701,23103.0
2015-06-11 14:40:00,89.75,89.78,89.72,89.75,19472.0,87.2603,87.2895,87.2312,87.2603,19472.0
2015-06-11 14:50:00,89.74,89.75,89.7,89.73,15669.0,87.2506,87.2603,87.2117,87.2409,15669.0
2015-06-11 15:00:00,89.72,89.75,89.7,89.75,16619.0,87.2312,87.2603,87.2117,87.2603,16619.0
2015-06-11 15:10:00,89.74,89.8,89.72,89.72,44303.0,87.2506,87.309,87.2312,87.2312,44303.0
2015-06-11 15:20:00,89.74,89.76,89.72,89.76,33094.0,87.2506,87.2701,87.2312,87.2701,33094.0
2015-06-11 15:30:00,89.77,89.81,89.73,89.8,67731.0,87.2798,87.3187,87.2409,87.309,67731.0
2015-06-11 15:40:00,89.78,89.79,89.65,89.67,48053.0,87.2895,87.2992,87.1631,87.1826,48053.0
2015-06-11 15:50:00,89.66,89.74,89.6,89.74,121415.0,87.1728,87.2506,87.1145,87.2506,121415.0
2015-06-12 09:30:00,90.84,91.01,89.87,90.1,122019.0,88.3201,88.4854,87.377,87.6006,122019.0
2015-06-12 09:40:00,90.05,90.79,89.91,90.77,67404.0,87.552,88.2715,87.4159,88.252,67404.0
2015-06-12 09:50:00,90.76,91.44,90.52,90.99,75833.0,88.2423,88.9035,88.009,88.4659,75833.0
2015-06-12 10:00:00,90.96,91.69,90.73,91.63,72966.0,88.4368,89.1465,88.2132,89.0882,72966.0
2015-06-12 10:10:00,91.62,91.67,90.96,90.99,72682.0,89.0785,89.1271,88.4368,88.4659,72682.0
2015-06-12 10:20:00,90.97,91.06,90.87,90.95,67442.0,88.4465,88.534,88.3493,88.4271,67442.0
2015-06-12 10:30:00,90.95,91.05,90.65,90.65,71643.0,88.4271,88.5243,88.1354,88.1354,71643.0
2015-06-12 10:40:00,90.65,91.28,90.6,91.28,32802.0,88.1354,88.7479,88.0868,88.7479,32802.0
2015-06-12 10:50:00,91.31,91.5,91.11,91.11,19665.0,88.7771,88.9618,88.5826,88.5826,19665.0
2015-06-12 11:00:00,91.11,91.7,91.11,91.7,45184.0,88.5826,89.1562,88.5826,89.1562,45184.0
2015-06-12 11:10:00,91.68,92.03,91.68,91.87,72991.0,89.1368,89.4771,89.1368,89.3215,72991.0
2015-06-12 11:20:00,91.91,92.25,91.89,92.15,61761.0,89.3604,89.691,89.341,89.5938,61761.0
2015-06-12 11:30:00,92.2,92.2,91.88,91.92,70131.0,89.6424,89.6424,89.3313,89.3701,70131.0
2015-06-12 11:40:00,91.9,91.9,91.71,91.77,39253.0,89.3507,89.3507,89.166,89.2243,39253.0
2015-06-12 11:50:00,91.79,91.94,91.64,91.88,50302.0,89.2438,89.3896,89.0979,89.3313,50302.0
2015-06-12 12:00:00,91.92,91.94,91.68,91.74,25569.0,89.3701,89.3896,89.1368,89.1951,25569.0
2015-06-12 12:10:00,91.74,92.08,91.7,92.0,23801.0,89.1951,89.5257,89.1562,89.4479,23801.0
2015-06-12 12:20:00,91.99,92.19,91.97,92.11,17694.0,89.4382,89.6327,89.4188,89.5549,17694.0
2015-06-12 12:30:00,92.1,92.13,91.97,91.98,35636.0,89.5452,89.5743,89.4188,89.4285,35636.0
2015-06-12 12:40:00,92.0,92.23,92.0,92.19,25485.0,89.4479,89.6715,89.4479,89.6327,25485.0
2015-06-12 12:50:00,92.16,92.23,92.11,92.17,39541.0,89.6035,89.6715,89.5549,89.6132,39541.0
2015-06-12 13:00:00,92.17,92.23,92.12,92.21,32594.0,89.6132,89.6715,89.5646,89.6521,32594.0
2015-06-12 13:10:00,92.19,92.2,92.03,92.08,27144.0,89.6327,89.6424,89.4771,89.5257,27144.0
2015-06-12 13:20:00,92.11,92.11,91.92,91.98,34403.0,89.5549,89.5549,89.3701,89.4285,34403.0
2015-06-12 13:30:00,91.98,92.09,91.88,92.0,35368.0,89.4285,89.5354,89.3313,89.4479,35368.0
2015-06-12 13:40:00,91.99,92.03,91.88,92.02,27422.0,89.4382,89.4771,89.3313,89.4674,27422.0
2015-06-12 13:50:00,92.0,92.04,91.92,92.01,34771.0,89.4479,89.4868,89.3701,89.4576,34771.0
2015-06-12 14:00:00,92.01,92.24,91.97,92.0,34897.0,89.4576,89.6813,89.4188,89.4479,34897.0
2015-06-12 14:10:00,92.0,92.05,92.0,92.02,16650.0,89.4479,89.4965,89.4479,89.4674,16650.0
2015-06-12 14:20:00,92.0,92.02,91.91,91.98,18878.0,89.4479,89.4674,89.3604,89.4285,18878.0
2015-06-12 14:30:00,91.97,91.98,91.82,91.84,25035.0,89.4188,89.4285,89.2729,89.2924,25035.0
2015-06-12 14:40:00,91.84,91.89,91.73,91.74,27719.0,89.2924,89.341,89.1854,89.1951,27719.0
2015-06-12 14:50:00,91.72,91.85,91.68,91.8,33918.0,89.1757,89.3021,89.1368,89.2535,33918.0
2015-06-12 15:00:00,91.8,91.8,91.61,91.69,31795.0,89.2535,89.2535,89.0687,89.1465,31795.0
2015-06-12 15:10:00,91.67,91.8,91.67,91.78,26129.0,89.1271,89.2535,89.1271,89.234,26129.0
2015-06-12 15:20:00,91.77,91.86,91.75,91.76,41583.0,89.2243,89.3118,89.2049,89.2146,41583.0
2015-06-12 15:30:00,91.76,91.89,91.69,91.71,66095.0,89.2146,89.341,89.1465,89.166,66095.0
2015-06-12 15:40:00,91.7,91.73,91.61,91.72,81810.0,89.1562,89.1854,89.0687,89.1757,81810.0
2015-06-12 15:50:00,91.71,91.71,91.38,91.44,298245.0,89.166,89.166,88.8451,88.9035,298245.0
2015-06-15 09:30:00,90.78,90.78,89.85,90.12,63063.0,88.2618,88.2618,87.3576,87.6201,63063.0
2015-06-15 09:40:00,90.14,90.29,89.95,90.03,37555.0,87.6395,87.7854,87.4548,87.5326,37555.0
2015-06-15 09:50:00,90.01,90.48,89.85,90.06,59955.0,87.5131,87.9701,87.3576,87.5617,59955.0
2015-06-15 10:00:00,90.02,90.53,89.96,90.45,43811.0,87.5229,88.0187,87.4645,87.9409,43811.0
2015-06-15 10:10:00,90.44,91.06,90.27,90.99,47032.0,87.9312,88.534,87.7659,88.4659,47032.0
2015-06-15 10:20:00,90.99,91.15,90.65,91.15,31051.0,88.4659,88.6215,88.1354,88.6215,31051.0
2015-06-15 10:30:00,91.14,91.17,90.76,91.0,33322.0,88.6118,88.641,88.2423,88.4757,33322.0
2015-06-15 10:40:00,90.99,91.16,90.8,91.11,22922.0,88.4659,88.6312,88.2812,88.5826,22922.0
2015-06-15 10:50:00,91.07,91.13,90.89,90.92,12433.0,88.5437,88.6021,88.3687,88.3979,12433.0
2015-06-15 11:00:00,90.95,91.5,90.95,91.5,25819.0,88.4271,88.9618,88.4271,88.9618,25819.0
2015-06-15 11:10:00,91.5,91.76,91.37,91.37,18608.0,88.9618,89.2146,88.8354,88.8354,18608.0
2015-06-15 11:20:00,91.35,91.43,91.02,91.03,17580.0,88.816,88.8937,88.4951,88.5048,17580.0
2015-06-15 11:30:00,91.06,91.4,91.06,91.4,14239.0,88.534,88.8646,88.534,88.8646,14239.0
2015-06-15 11:40:00,91.37,91.53,91.36,91.49,12811.0,88.8354,88.991,88.8257,88.9521,12811.0
2015-06-15 11:50:00,91.53,91.69,91.32,91.53,15420.0,88.991,89.1465,88.7868,88.991,15420.0
2015-06-15 12:00:00,91.48,91.48,91.28,91.38,9824.0,88.9424,88.9424,88.7479,88.8451,9824.0
2015-06-15 12:10:00,91.31,91.33,91.22,91.3,8174.0,88.7771,88.7965,88.6896,88.7673,8174.0
2015-06-15 12:20:00,91.33,91.33,91.01,91.08,7367.0,88.7965,88.7965,88.4854,88.5534,7367.0
2015-06-15 12:30:00,91.13,91.27,91.13,91.22,38227.0,88.6021,88.7382,88.6021,88.6896,38227.0
2015-06-15 12:40:00,91.24,91.4,91.13,91.36,36181.0,88.709,88.8646,88.6021,88.8257,36181.0
2015-06-15 12:50:00,91.39,91.51,91.35,91.4,7240.0,88.8548,88.9715,88.816,88.8646,7240.0
2015-06-15 13:00:00,91.44,91.44,91.19,91.23,9850.0,88.9035,88.9035,88.6604,88.6993,9850.0
2015-06-15 13:10:00,91.24,91.25,91.13,91.19,28315.0,88.709,88.7187,88.6021,88.6604,28315.0
2015-06-15 13:20:00,91.21,91.31,91.16,91.24,18663.0,88.6798,88.7771,88.6312,88.709,18663.0
2015-06-15 13:30:00,91.23,91.28,91.15,91.19,17250.0,88.6993,88.7479,88.6215,88.6604,17250.0
2015-06-15 13:40:00,91.17,91.18,90.95,90.95,11486.0,88.641,88.6507,88.4271,88.4271,11486.0
2015-06-15 13:50:00,90.95,91.24,90.84,90.95,20243.0,88.4271,88.709,88.3201,88.4271,20243.0
2015-06-15 14:00:00,91.01,91.12,90.95,91.03,15245.0,88.4854,88.5923,88.4271,88.5048,15245.0
2015-06-15 14:10:00,91.0,91.22,91.0,91.13,12903.0,88.4757,88.6896,88.4757,88.6021,12903.0
2015-06-15 14:20:00,91.1,91.1,90.99,91.03,13511.0,88.5729,88.5729,88.4659,88.5048,13511.0
2015-06-15 14:30:00,91.06,91.09,90.97,91.0,17146.0,88.534,88.5632,88.4465,88.4757,17146.0
2015-06-15 14:40:00,91.0,91.19,90.97,91.15,25813.0,88.4757,88.6604,88.4465,88.6215,25813.0
2015-06-15 14:50:00,91.15,91.18,90.95,91.02,33855.0,88.6215,88.6507,88.4271,88.4951,33855.0
2015-06-15 15:00:00,91.02,91.02,90.8,90.87,34940.0,88.4951,88.4951,88.2812,88.3493,34940.0
2015-06-15 15:10:00,90.87,91.03,90.81,90.91,24750.0,88.3493,88.5048,88.2909,88.3882,24750.0
2015-06-15 15:20:00,90.92,91.07,90.9,91.02,36579.0,88.3979,88.5437,88.3784,88.4951,36579.0
2015-06-15 15:30:00,91.05,91.13,91.01,91.05,38180.0,88.5243,88.6021,88.4854,88.5243,38180.0
2015-06-15 15:40:00,91.06,91.27,91.03,91.05,48679.0,88.534,88.7382,88.5048,88.5243,48679.0
2015-06-15 15:50:00,91.05,91.2,91.04,91.13,125345.0,88.5243,88.6701,88.5146,88.6021,125345.0
2015-06-16 09:30:00,89.11,89.5,88.29,88.96,267567.0,86.6381,87.0173,85.8408,86.4923,267567.0
2015-06-16 09:40:00,88.96,88.97,87.28,87.4,267285.0,86.4923,86.502,84.8589,84.9755,267285.0
2015-06-16 09:50:00,87.42,87.81,86.9,87.47,198787.0,84.995,85.3742,84.4894,85.0436,198787.0
2015-06-16 10:00:00,87.46,87.75,86.88,87.53,191478.0,85.0339,85.3158,84.47,85.1019,191478.0
2015-06-16 10:10:00,87.52,87.75,87.39,87.65,147309.0,85.0922,85.3158,84.9658,85.2186,147309.0
2015-06-16 10:20:00,87.63,88.08,87.54,88.08,123896.0,85.1991,85.6367,85.1116,85.6367,123896.0
2015-06-16 10:30:00,88.03,88.27,87.64,87.64,81153.0,85.5881,85.8214,85.2089,85.2089,81153.0
2015-06-16 10:40:00,87.64,88.29,87.61,88.03,87369.0,85.2089,85.8408,85.1797,85.5881,87369.0
2015-06-16 10:50:00,88.03,88.04,87.6,87.77,83286.0,85.5881,85.5978,85.17,85.3353,83286.0
2015-06-16 11:00:00,87.77,88.09,87.72,87.94,52060.0,85.3353,85.6464,85.2867,85.5006,52060.0
2015-06-16 11:10:00,87.95,88.26,87.83,87.88,119000.0,85.5103,85.8117,85.3936,85.4422,119000.0
2015-06-16 11:20:00,87.85,87.93,87.65,87.9,33241.0,85.413,85.4908,85.2186,85.4617,33241.0
2015-06-16 11:30:00,87.91,88.01,87.76,87.9,37396.0,85.4714,85.5686,85.3255,85.4617,37396.0
2015-06-16 11:40:00,87.9,88.23,87.83,88.2,79135.0,85.4617,85.7825,85.3936,85.7533,79135.0
2015-06-16 11:50:00,88.2,88.2,87.85,87.9,70844.0,85.7533,85.7533,85.413,85.4617,70844.0
2015-06-16 12:00:00,87.91,88.11,87.88,87.93,52808.0,85.4714,85.6658,85.4422,85.4908,52808.0
2015-06-16 12:10:00,87.91,88.01,87.51,87.8,74703.0,85.4714,85.5686,85.0825,85.3644,74703.0
2015-06-16 12:20:00,87.8,88.08,87.8,87.85,24989.0,85.3644,85.6367,85.3644,85.413,24989.0
2015-06-16 12:30:00,87.88,88.02,87.88,87.99,26859.0,85.4422,85.5783,85.4422,85.5492,26859.0
2015-06-16 12:40:00,88.0,88.01,87.88,88.0,34694.0,85.5589,85.5686,85.4422,85.5589,34694.0
2015-06-16 12:50:00,88.0,88.01,87.86,87.86,32221.0,85.5589,85.5686,85.4228,85.4228,32221.0
2015-06-16 13:00:00,87.88,87.98,87.8,87.93,33208.0,85.4422,85.5394,85.3644,85.4908,33208.0
2015-06-16 13:10:00,87.92,88.07,87.92,88.06,29008.0,85.4811,85.6269,85.4811,85.6172,29008.0
2015-06-16 13:20:00,88.05,88.25,88.01,88.17,29223.0,85.6075,85.802,85.5686,85.7242,29223.0
2015-06-16 13:30:00,88.17,88.31,88.16,88.23,33126.0,85.7242,85.8603,85.7144,85.7825,33126.0
2015-06-16 13:40:00,88.23,88.47,88.23,88.34,44424.0,85.7825,86.0158,85.7825,85.8895,44424.0
2015-06-16 13:50:00,88.32,88.42,88.25,88.31,36020.0,85.87,85.9672,85.802,85.8603,36020.0
2015-06-16 14:00:00,88.32,88.56,88.25,88.4,49308.0,85.87,86.1034,85.802,85.9478,49308.0
2015-06-16 14:10:00,88.44,88.67,88.44,88.58,33536.0,85.9867,86.2103,85.9867,86.1228,33536.0
2015-06-16 14:20:00,88.56,88.91,88.55,88.9,36639.0,86.1034,86.4436,86.0936,86.4339,36639.0
2015-06-16 14:30:00,88.89,88.89,88.56,88.67,44046.0,86.4242,86.4242,86.1034,86.2103,44046.0
2015-06-16 14:40:00,88.67,88.77,88.57,88.62,40792.0,86.2103,86.3075,86.1131,86.1617,40792.0
2015-06-16 14:50:00,88.62,88.99,88.58,88.91,62917.0,86.1617,86.5214,86.1228,86.4436,62917.0
2015-06-16 15:00:00,88.91,88.96,88.8,88.83,41615.0,86.4436,86.4923,86.3367,86.3659,41615.0
2015-06-16 15:10:00,88.84,88.92,88.8,88.8,45753.0,86.3756,86.4534,86.3367,86.3367,45753.0
2015-06-16 15:20:00,88.8,88.98,88.8,88.91,42593.0,86.3367,86.5117,86.3367,86.4436,42593.0
2015-06-16 15:30:00,88.92,88.99,88.73,88.73,78315.0,86.4534,86.5214,86.2686,86.2686,78315.0
2015-06-16 15:40:00,88.74,88.78,88.61,88.63,98561.0,86.2784,86.3172,86.152,86.1714,98561.0
2015-06-16 15:50:00,88.63,88.86,88.61,88.79,221615.0,86.1714,86.395,86.152,86.327,221615.0
2015-06-17 09:30:00,88.93,89.19,88.82,89.15,77879.0,86.4631,86.7159,86.3561,86.677,77879.0
2015-06-17 09:40:00,89.06,89.49,88.99,89.23,30518.0,86.5895,87.0076,86.5214,86.7548,30518.0
2015-06-17 09:50:00,89.21,89.5,89.19,89.4,35776.0,86.7353,87.0173,86.7159,86.9201,35776.0
2015-06-17 10:00:00,89.4,89.57,89.36,89.57,34570.0,86.9201,87.0853,86.8812,87.0853,34570.0
2015-06-17 10:10:00,89.57,89.96,89.55,89.9,47498.0,87.0853,87.4645,87.0659,87.4062,47498.0
2015-06-17 10:20:00,89.92,90.55,89.83,90.54,88783.0,87.4256,88.0381,87.3381,88.0284,88783.0
2015-06-17 10:30:00,90.56,90.56,89.96,90.02,41295.0,88.0479,88.0479,87.4645,87.5229,41295.0
2015-06-17 10:40:00,90.01,90.19,89.9,90.15,81725.0,87.5131,87.6881,87.4062,87.6492,81725.0
2015-06-17 10:50:00,90.14,90.16,89.98,90.11,23843.0,87.6395,87.659,87.484,87.6104,23843.0
2015-06-17 11:00:00,90.12,90.3,89.9,90.03,26989.0,87.6201,87.7951,87.4062,87.5326,26989.0
2015-06-17 11:10:00,90.0,90.21,89.99,90.12,17276.0,87.5034,87.7076,87.4937,87.6201,17276.0
2015-06-17 11:20:00,90.13,90.2,89.79,89.87,69159.0,87.6298,87.6979,87.2992,87.377,69159.0
2015-06-17 11:30:00,89.86,90.06,89.78,89.98,66100.0,87.3673,87.5617,87.2895,87.484,66100.0
2015-06-17 11:40:00,89.98,90.07,89.87,90.02,59757.0,87.484,87.5715,87.377,87.5229,59757.0
2015-06-17 11:50:00,90.05,90.1,89.9,90.1,38442.0,87.552,87.6006,87.4062,87.6006,38442.0
2015-06-17 12:00:00,90.1,90.1,89.91,89.99,42367.0,87.6006,87.6006,87.4159,87.4937,42367.0
2015-06-17 12:10:00,89.96,89.97,89.63,89.65,24327.0,87.4645,87.4742,87.1437,87.1631,24327.0
2015-06-17 12:20:00,89.64,89.68,89.46,89.47,28101.0,87.1534,87.1923,86.9784,86.9881,28101.0
2015-06-17 12:30:00,89.48,89.76,89.45,89.58,21512.0,86.9978,87.2701,86.9687,87.0951,21512.0
2015-06-17 12:40:00,89.57,89.61,89.42,89.57,15592.0,87.0853,87.1242,86.9395,87.0853,15592.0
2015-06-17 12:50:00,89.56,89.69,89.53,89.64,72739.0,87.0756,87.202,87.0464,87.1534,72739.0
2015-06-17 13:00:00,89.65,89.66,89.54,89.59,41299.0,87.1631,87.1728,87.0562,87.1048,41299.0
2015-06-17 13:10:00,89.57,89.77,89.56,89.73,22469.0,87.0853,87.2798,87.0756,87.2409,22469.0
2015-06-17 13:20:00,89.73,89.96,89.58,89.59,25414.0,87.2409,87.4645,87.0951,87.1048,25414.0
2015-06-17 13:30:00,89.59,89.71,89.58,89.69,7600.0,87.1048,87.2215,87.0951,87.202,7600.0
2015-06-17 13:40:00,89.69,89.8,89.64,89.67,21161.0,87.202,87.309,87.1534,87.1826,21161.0
2015-06-17 13:50:00,89.71,90.05,89.7,89.8,30296.0,87.2215,87.552,87.2117,87.309,30296.0
2015-06-17 14:00:00,89.76,90.22,89.41,90.15,60535.0,87.2701,87.7173,86.9298,87.6492,60535.0
2015-06-17 14:10:00,90.15,90.3,90.03,90.03,26022.0,87.6492,87.7951,87.5326,87.5326,26022.0
2015-06-17 14:20:00,90.06,90.17,89.82,90.12,21595.0,87.5617,87.6687,87.3284,87.6201,21595.0
2015-06-17 14:30:00,90.14,90.35,89.97,90.35,33663.0,87.6395,87.8437,87.4742,87.8437,33663.0
2015-06-17 14:40:00,90.37,91.05,90.37,90.86,115105.0,87.8631,88.5243,87.8631,88.3395,115105.0
2015-06-17 14:50:00,90.86,90.91,90.73,90.84,38501.0,88.3395,88.3882,88.2132,88.3201,38501.0
2015-06-17 15:00:00,90.88,90.88,90.51,90.53,27347.0,88.359,88.359,87.9993,88.0187,27347.0
2015-06-17 15:10:00,90.56,90.83,90.45,90.78,44585.0,88.0479,88.3104,87.9409,88.2618,44585.0
2015-06-17 15:20:00,90.76,90.83,90.66,90.77,45039.0,88.2423,88.3104,88.1451,88.252,45039.0
2015-06-17 15:30:00,90.76,90.85,90.64,90.69,58492.0,88.2423,88.3298,88.1257,88.1743,58492.0
2015-06-17 15:40:00,90.66,90.67,90.38,90.47,73225.0,88.1451,88.1548,87.8729,87.9604,73225.0
2015-06-17 15:50:00,90.48,90.66,90.46,90.54,175881.0,87.9701,88.1451,87.9506,88.0284,175881.0
2015-06-18 09:30:00,90.77,91.7,90.74,91.0,28651.0,88.252,89.1562,88.2229,88.4757,28651.0
2015-06-18 09:40:00,90.94,91.23,90.71,90.97,18915.0,88.4173,88.6993,88.1937,88.4465,18915.0
2015-06-18 09:50:00,90.96,91.39,90.85,91.38,16712.0,88.4368,88.8548,88.3298,88.8451,16712.0
2015-06-18 10:00:00,91.43,91.7,91.26,91.7,24302.0,88.8937,89.1562,88.7285,89.1562,24302.0
2015-06-18 10:10:00,91.62,91.9,91.26,91.9,42466.0,89.0785,89.3507,88.7285,89.3507,42466.0
2015-06-18 10:20:00,91.9,91.96,91.7,91.89,32546.0,89.3507,89.409,89.1562,89.341,32546.0
2015-06-18 10:30:00,91.92,92.1,91.92,92.06,40334.0,89.3701,89.5452,89.3701,89.5063,40334.0
2015-06-18 10:40:00,92.08,92.4,92.04,92.3,41676.0,89.5257,89.8368,89.4868,89.7396,41676.0
2015-06-18 10:50:00,92.23,92.6,92.23,92.6,76215.0,89.6715,90.0313,89.6715,90.0313,76215.0
2015-06-18 11:00:00,92.6,92.92,92.56,92.88,69162.0,90.0313,90.3424,89.9924,90.3035,69162.0
2015-06-18 11:10:00,92.85,92.88,92.73,92.85,51884.0,90.2743,90.3035,90.1577,90.2743,51884.0
2015-06-18 11:20:00,92.81,93.0,92.79,92.85,61378.0,90.2355,90.4202,90.216,90.2743,61378.0
2015-06-18 11:30:00,92.89,92.89,92.48,92.48,54678.0,90.3132,90.3132,89.9146,89.9146,54678.0
2015-06-18 11:40:00,92.49,92.54,92.28,92.28,18254.0,89.9243,89.9729,89.7202,89.7202,18254.0
2015-06-18 11:50:00,92.29,92.31,92.02,92.03,34026.0,89.7299,89.7493,89.4674,89.4771,34026.0
2015-06-18 12:00:00,92.06,92.32,92.03,92.32,25815.0,89.5063,89.759,89.4771,89.759,25815.0
2015-06-18 12:10:00,92.29,92.35,92.24,92.35,39891.0,89.7299,89.7882,89.6813,89.7882,39891.0
2015-06-18 12:20:00,92.35,92.63,92.35,92.56,18171.0,89.7882,90.0605,89.7882,89.9924,18171.0
2015-06-18 12:30:00,92.57,92.78,92.57,92.71,24974.0,90.0021,90.2063,90.0021,90.1382,24974.0
2015-06-18 12:40:00,92.75,92.76,92.6,92.69,30938.0,90.1771,90.1868,90.0313,90.1188,30938.0
2015-06-18 12:50:00,92.68,92.68,92.52,92.54,16405.0,90.1091,90.1091,89.9535,89.9729,16405.0
2015-06-18 13:00:00,92.55,92.58,92.29,92.34,34101.0,89.9827,90.0118,89.7299,89.7785,34101.0
2015-06-18 13:10:00,92.35,92.43,92.32,92.4,9843.0,89.7882,89.866,89.759,89.8368,9843.0
2015-06-18 13:20:00,92.36,92.36,91.91,91.96,45977.0,89.7979,89.7979,89.3604,89.409,45977.0
2015-06-18 13:30:00,91.99,92.11,91.95,92.09,40124.0,89.4382,89.5549,89.3993,89.5354,40124.0
2015-06-18 13:40:00,92.09,92.15,92.0,92.05,22545.0,89.5354,89.5938,89.4479,89.4965,22545.0
2015-06-18 13:50:00,92.05,92.21,92.02,92.19,25336.0,89.4965,89.6521,89.4674,89.6327,25336.0
2015-06-18 14:00:00,92.2,92.47,92.2,92.38,22448.0,89.6424,89.9049,89.6424,89.8174,22448.0
2015-06-18 14:10:00,92.41,92.51,92.37,92.47,23988.0,89.8466,89.9438,89.8077,89.9049,23988.0
2015-06-18 14:20:00,92.48,92.52,92.37,92.4,23184.0,89.9146,89.9535,89.8077,89.8368,23184.0
2015-06-18 14:30:00,92.38,92.49,92.36,92.49,25969.0,89.8174,89.9243,89.7979,89.9243,25969.0
2015-06-18 14:40:00,92.49,92.52,92.45,92.51,23470.0,89.9243,89.9535,89.8854,89.9438,23470.0
2015-06-18 14:50:00,92.5,92.56,92.43,92.52,37991.0,89.9341,89.9924,89.866,89.9535,37991.0
2015-06-18 15:00:00,92.53,92.58,92.48,92.56,34332.0,89.9632,90.0118,89.9146,89.9924,34332.0
2015-06-18 15:10:00,92.55,92.56,92.38,92.49,57567.0,89.9827,89.9924,89.8174,89.9243,57567.0
2015-06-18 15:20:00,92.51,92.64,92.44,92.62,51232.0,89.9438,90.0702,89.8757,90.0507,51232.0
2015-06-18 15:30:00,92.62,92.69,92.49,92.52,50105.0,90.0507,90.1188,89.9243,89.9535,50105.0
2015-06-18 15:40:00,92.52,92.59,92.47,92.57,109874.0,89.9535,90.0216,89.9049,90.0021,109874.0
2015-06-18 15:50:00,92.56,92.65,92.55,92.61,197636.0,89.9924,90.0799,89.9827,90.041,197636.0
2015-06-19 09:30:00,92.18,92.6,92.18,92.44,111390.0,89.6229,90.0313,89.6229,89.8757,111390.0
2015-06-19 09:40:00,92.45,92.45,91.91,92.34,53556.0,89.8854,89.8854,89.3604,89.7785,53556.0
2015-06-19 09:50:00,92.35,92.71,92.35,92.67,44818.0,89.7882,90.1382,89.7882,90.0993,44818.0
2015-06-19 10:00:00,92.68,92.71,92.39,92.45,25233.0,90.1091,90.1382,89.8271,89.8854,25233.0
2015-06-19 10:10:00,92.42,92.42,92.13,92.16,15800.0,89.8563,89.8563,89.5743,89.6035,15800.0
2015-06-19 10:20:00,92.19,92.22,92.1,92.17,19354.0,89.6327,89.6618,89.5452,89.6132,19354.0
2015-06-19 10:30:00,92.18,92.32,92.11,92.18,35437.0,89.6229,89.759,89.5549,89.6229,35437.0
2015-06-19 10:40:00,92.21,92.3,92.14,92.25,44664.0,89.6521,89.7396,89.584,89.691,44664.0
2015-06-19 10:50:00,92.28,92.5,92.27,92.48,22940.0,89.7202,89.9341,89.7104,89.9146,22940.0
2015-06-19 11:00:00,92.5,92.7,92.47,92.7,40788.0,89.9341,90.1285,89.9049,90.1285,40788.0
2015-06-19 11:10:00,92.7,92.73,92.51,92.52,10498.0,90.1285,90.1577,89.9438,89.9535,10498.0
2015-06-19 11:20:00,92.52,92.52,92.09,92.1,17407.0,89.9535,89.9535,89.5354,89.5452,17407.0
2015-06-19 11:30:00,92.11,92.35,92.07,92.24,19603.0,89.5549,89.7882,89.516,89.6813,19603.0
2015-06-19 11:40:00,92.28,92.28,92.07,92.07,18266.0,89.7202,89.7202,89.516,89.516,18266.0
2015-06-19 11:50:00,92.07,92.09,91.99,92.07,12657.0,89.516,89.5354,89.4382,89.516,12657.0
2015-06-19 12:00:00,92.07,92.2,92.03,92.17,11493.0,89.516,89.6424,89.4771,89.6132,11493.0
2015-06-19 12:10:00,92.19,92.25,92.17,92.2,16351.0,89.6327,89.691,89.6132,89.6424,16351.0
2015-06-19 12:20:00,92.16,92.2,92.07,92.11,9759.0,89.6035,89.6424,89.516,89.5549,9759.0
2015-06-19 12:30:00,92.14,92.29,92.11,92.29,8996.0,89.584,89.7299,89.5549,89.7299,8996.0
2015-06-19 12:40:00,92.3,92.54,92.3,92.45,31699.0,89.7396,89.9729,89.7396,89.8854,31699.0
2015-06-19 12:50:00,92.45,92.47,92.25,92.27,30028.0,89.8854,89.9049,89.691,89.7104,30028.0
2015-06-19 13:00:00,92.27,92.27,92.1,92.15,12596.0,89.7104,89.7104,89.5452,89.5938,12596.0
2015-06-19 13:10:00,92.15,92.19,92.13,92.19,7338.0,89.5938,89.6327,89.5743,89.6327,7338.0
2015-06-19 13:20:00,92.19,92.19,92.12,92.13,5766.0,89.6327,89.6327,89.5646,89.5743,5766.0
2015-06-19 13:30:00,92.15,92.3,92.13,92.29,9449.0,89.5938,89.7396,89.5743,89.7299,9449.0
2015-06-19 13:40:00,92.29,92.41,92.28,92.33,15722.0,89.7299,89.8466,89.7202,89.7688,15722.0
2015-06-19 13:50:00,92.33,92.33,92.13,92.16,15067.0,89.7688,89.7688,89.5743,89.6035,15067.0
2015-06-19 14:00:00,92.16,92.16,91.97,92.01,15635.0,89.6035,89.6035,89.4188,89.4576,15635.0
2015-06-19 14:10:00,91.99,92.03,91.97,92.02,12497.0,89.4382,89.4771,89.4188,89.4674,12497.0
2015-06-19 14:20:00,92.02,92.03,91.84,91.86,10010.0,89.4674,89.4771,89.2924,89.3118,10010.0
2015-06-19 14:30:00,91.85,91.88,91.8,91.8,17544.0,89.3021,89.3313,89.2535,89.2535,17544.0
2015-06-19 14:40:00,91.8,91.85,91.76,91.84,26365.0,89.2535,89.3021,89.2146,89.2924,26365.0
2015-06-19 14:50:00,91.86,91.87,91.79,91.81,22018.0,89.3118,89.3215,89.2438,89.2632,22018.0
2015-06-19 15:00:00,91.81,91.98,91.81,91.96,24924.0,89.2632,89.4285,89.2632,89.409,24924.0
2015-06-19 15:10:00,91.98,92.04,91.92,91.98,54052.0,89.4285,89.4868,89.3701,89.4285,54052.0
2015-06-19 15:20:00,91.98,92.08,91.97,92.02,28733.0,89.4285,89.5257,89.4188,89.4674,28733.0
2015-06-19 15:30:00,92.01,92.21,92.0,92.18,46860.0,89.4576,89.6521,89.4479,89.6229,46860.0
2015-06-19 15:40:00,92.19,92.29,92.15,92.26,63979.0,89.6327,89.7299,89.5938,89.7007,63979.0
2015-06-19 15:50:00,92.26,92.27,91.92,91.93,122040.0,89.7007,89.7104,89.3701,89.3799,122040.0
2015-06-22 09:30:00,92.25,92.65,91.9,91.9,38885.0,89.691,90.0799,89.3507,89.3507,38885.0
2015-06-22 09:40:00,91.89,92.3,91.67,92.26,24926.0,89.341,89.7396,89.1271,89.7007,24926.0
2015-06-22 09:50:00,92.18,92.5,92.1,92.17,42252.0,89.6229,89.9341,89.5452,89.6132,42252.0
2015-06-22 10:00:00,92.26,92.53,92.0,92.46,30195.0,89.7007,89.9632,89.4479,89.8952,30195.0
2015-06-22 10:10:00,92.46,92.47,92.06,92.1,25524.0,89.8952,89.9049,89.5063,89.5452,25524.0
2015-06-22 10:20:00,92.03,92.06,91.86,91.91,25471.0,89.4771,89.5063,89.3118,89.3604,25471.0
2015-06-22 10:30:00,91.94,91.97,91.72,91.81,21148.0,89.3896,89.4188,89.1757,89.2632,21148.0
2015-06-22 10:40:00,91.8,92.28,91.8,92.11,14985.0,89.2535,89.7202,89.2535,89.5549,14985.0
2015-06-22 10:50:00,92.11,92.28,92.05,92.22,19715.0,89.5549,89.7202,89.4965,89.6618,19715.0
2015-06-22 11:00:00,92.19,92.29,91.99,92.25,13000.0,89.6327,89.7299,89.4382,89.691,13000.0
2015-06-22 11:10:00,92.24,92.24,91.9,92.1,23578.0,89.6813,89.6813,89.3507,89.5452,23578.0
2015-06-22 11:20:00,92.1,92.23,92.02,92.06,16920.0,89.5452,89.6715,89.4674,89.5063,16920.0
2015-06-22 11:30:00,92.07,92.13,91.86,91.92,17434.0,89.516,89.5743,89.3118,89.3701,17434.0
2015-06-22 11:40:00,91.95,91.98,91.86,91.9,20107.0,89.3993,89.4285,89.3118,89.3507,20107.0
2015-06-22 11:50:00,91.91,91.92,91.73,91.74,25873.0,89.3604,89.3701,89.1854,89.1951,25873.0
2015-06-22 12:00:00,91.77,91.81,91.63,91.66,15460.0,89.2243,89.2632,89.0882,89.1174,15460.0
2015-06-22 12:10:00,91.63,91.7,91.47,91.52,45898.0,89.0882,89.1562,88.9326,88.9812,45898.0
2015-06-22 12:20:00,91.49,91.52,91.23,91.3,32039.0,88.9521,88.9812,88.6993,88.7673,32039.0
2015-06-22 12:30:00,91.29,91.49,91.26,91.41,48882.0,88.7576,88.9521,88.7285,88.8743,48882.0
2015-06-22 12:40:00,91.41,91.48,91.3,91.47,17211.0,88.8743,88.9424,88.7673,88.9326,17211.0
2015-06-22 12:50:00,91.51,91.54,91.4,91.5,16760.0,88.9715,89.0007,88.8646,88.9618,16760.0
2015-06-22 13:00:00,91.47,91.52,91.4,91.42,20597.0,88.9326,88.9812,88.8646,88.884,20597.0
2015-06-22 13:10:00,91.43,91.45,91.28,91.31,16427.0,88.8937,88.9132,88.7479,88.7771,16427.0
2015-06-22 13:20:00,91.31,91.32,91.15,91.18,30634.0,88.7771,88.7868,88.6215,88.6507,30634.0
2015-06-22 13:30:00,91.2,91.36,91.13,91.33,22626.0,88.6701,88.8257,88.6021,88.7965,22626.0
2015-06-22 13:40:00,91.35,91.46,91.27,91.46,18726.0,88.816,88.9229,88.7382,88.9229,18726.0
2015-06-22 13:50:00,91.48,91.55,91.41,91.53,30373.0,88.9424,89.0104,88.8743,88.991,30373.0
2015-06-22 14:00:00,91.54,91.85,91.49,91.85,29743.0,89.0007,89.3021,88.9521,89.3021,29743.0
2015-06-22 14:10:00,91.85,91.91,91.79,91.88,20834.0,89.3021,89.3604,89.2438,89.3313,20834.0
2015-06-22 14:20:00,91.89,91.94,91.83,91.87,19623.0,89.341,89.3896,89.2826,89.3215,19623.0
2015-06-22 14:30:00,91.9,91.92,91.79,91.84,31830.0,89.3507,89.3701,89.2438,89.2924,31830.0
2015-06-22 14:40:00,91.83,91.87,91.72,91.77,27039.0,89.2826,89.3215,89.1757,89.2243,27039.0
2015-06-22 14:50:00,91.79,91.87,91.76,91.8,52071.0,89.2438,89.3215,89.2146,89.2535,52071.0
2015-06-22 15:00:00,91.8,91.88,91.76,91.88,31293.0,89.2535,89.3313,89.2146,89.3313,31293.0
2015-06-22 15:10:00,91.88,92.08,91.88,92.08,33788.0,89.3313,89.5257,89.3313,89.5257,33788.0
2015-06-22 15:20:00,92.09,92.16,92.07,92.12,33753.0,89.5354,89.6035,89.516,89.5646,33753.0
2015-06-22 15:30:00,92.13,92.24,92.13,92.19,44880.0,89.5743,89.6813,89.5743,89.6327,44880.0
2015-06-22 15:40:00,92.2,92.24,92.12,92.17,70270.0,89.6424,89.6813,89.5646,89.6132,70270.0
2015-06-22 15:50:00,92.17,92.21,92.07,92.14,123328.0,89.6132,89.6521,89.516,89.584,123328.0
2015-06-23 09:30:00,92.4,92.96,92.03,92.94,60849.0,89.8368,90.3813,89.4771,90.3619,60849.0
2015-06-23 09:40:00,92.95,93.35,92.8,93.18,45768.0,90.3716,90.7605,90.2257,90.5952,45768.0
2015-06-23 09:50:00,93.07,93.27,93.07,93.2,32572.0,90.4882,90.6827,90.4882,90.6146,32572.0
2015-06-23 10:00:00,93.2,93.23,93.11,93.17,120903.0,90.6146,90.6438,90.5271,90.5855,120903.0
2015-06-23 10:10:00,93.17,93.21,92.72,92.72,35794.0,90.5855,90.6244,90.148,90.148,35794.0
2015-06-23 10:20:00,92.74,92.99,92.74,92.95,15030.0,90.1674,90.4105,90.1674,90.3716,15030.0
2015-06-23 10:30:00,92.95,93.21,92.95,93.12,71494.0,90.3716,90.6244,90.3716,90.5369,71494.0
2015-06-23 10:40:00,93.08,93.13,92.96,93.01,38074.0,90.498,90.5466,90.3813,90.4299,38074.0
2015-06-23 10:50:00,93.02,93.14,92.95,93.06,43991.0,90.4396,90.5563,90.3716,90.4785,43991.0
2015-06-23 11:00:00,93.06,93.18,92.9,93.01,86354.0,90.4785,90.5952,90.323,90.4299,86354.0
2015-06-23 11:10:00,93.02,93.08,92.9,93.03,62848.0,90.4396,90.498,90.323,90.4494,62848.0
2015-06-23 11:20:00,93.06,93.1,92.94,93.01,104220.0,90.4785,90.5174,90.3619,90.4299,104220.0
2015-06-23 11:30:00,93.02,93.05,92.83,92.83,21902.0,90.4396,90.4688,90.2549,90.2549,21902.0
2015-06-23 11:40:00,92.82,92.93,92.81,92.91,16408.0,90.2452,90.3521,90.2355,90.3327,16408.0
2015-06-23 11:50:00,92.89,92.91,92.68,92.84,15607.0,90.3132,90.3327,90.1091,90.2646,15607.0
2015-06-23 12:00:00,92.84,92.84,92.52,92.54,17211.0,90.2646,90.2646,89.9535,89.9729,17211.0
2015-06-23 12:10:00,92.57,92.71,92.55,92.71,8043.0,90.0021,90.1382,89.9827,90.1382,8043.0
2015-06-23 12:20:00,92.7,92.76,92.64,92.7,17292.0,90.1285,90.1868,90.0702,90.1285,17292.0
2015-06-23 12:30:00,92.7,92.87,92.65,92.84,9034.0,90.1285,90.2938,90.0799,90.2646,9034.0
2015-06-23 12:40:00,92.84,92.84,92.67,92.71,33906.0,90.2646,90.2646,90.0993,90.1382,33906.0
2015-06-23 12:50:00,92.7,92.71,92.61,92.68,6462.0,90.1285,90.1382,90.041,90.1091,6462.0
2015-06-23 13:00:00,92.68,92.72,92.65,92.67,20457.0,90.1091,90.148,90.0799,90.0993,20457.0
2015-06-23 13:10:00,92.65,92.73,92.59,92.6,76549.0,90.0799,90.1577,90.0216,90.0313,76549.0
2015-06-23 13:20:00,92.62,92.7,92.59,92.67,18210.0,90.0507,90.1285,90.0216,90.0993,18210.0
2015-06-23 13:30:00,92.65,92.74,92.65,92.68,32359.0,90.0799,90.1674,90.0799,90.1091,32359.0
2015-06-23 13:40:00,92.71,92.81,92.65,92.65,24744.0,90.1382,90.2355,90.0799,90.0799,24744.0
2015-06-23 13:50:00,92.66,92.68,92.51,92.52,70337.0,90.0896,90.1091,89.9438,89.9535,70337.0
2015-06-23 14:00:00,92.52,92.52,92.42,92.42,27026.0,89.9535,89.9535,89.8563,89.8563,27026.0
2015-06-23 14:10:00,92.42,92.56,92.41,92.48,21333.0,89.8563,89.9924,89.8466,89.9146,21333.0
2015-06-23 14:20:00,92.49,92.62,92.46,92.54,50993.0,89.9243,90.0507,89.8952,89.9729,50993.0
2015-06-23 14:30:00,92.54,92.65,92.42,92.6,19400.0,89.9729,90.0799,89.8563,90.0313,19400.0
2015-06-23 14:40:00,92.59,92.69,92.59,92.59,8475.0,90.0216,90.1188,90.0216,90.0216,8475.0
2015-06-23 14:50:00,92.59,92.71,92.59,92.69,15230.0,90.0216,90.1382,90.0216,90.1188,15230.0
2015-06-23 15:00:00,92.67,92.73,92.6,92.7,31844.0,90.0993,90.1577,90.0313,90.1285,31844.0
2015-06-23 15:10:00,92.69,92.7,92.65,92.7,16896.0,90.1188,90.1285,90.0799,90.1285,16896.0
2015-06-23 15:20:00,92.7,92.75,92.61,92.62,67815.0,90.1285,90.1771,90.041,90.0507,67815.0
2015-06-23 15:30:00,92.64,92.72,92.61,92.62,64803.0,90.0702,90.148,90.041,90.0507,64803.0
2015-06-23 15:40:00,92.64,92.7,92.53,92.68,46540.0,90.0702,90.1285,89.9632,90.1091,46540.0
2015-06-23 15:50:00,92.67,92.69,92.51,92.57,95581.0,90.0993,90.1188,89.9438,90.0021,95581.0
2015-06-24 09:30:00,92.51,92.99,92.07,92.77,37925.0,89.9438,90.4105,89.516,90.1966,37925.0
2015-06-24 09:40:00,92.72,92.85,92.54,92.68,104342.0,90.148,90.2743,89.9729,90.1091,104342.0
2015-06-24 09:50:00,92.59,92.66,92.37,92.43,54043.0,90.0216,90.0896,89.8077,89.866,54043.0
2015-06-24 10:00:00,92.48,92.5,92.36,92.42,19780.0,89.9146,89.9341,89.7979,89.8563,19780.0
2015-06-24 10:10:00,92.43,92.49,92.34,92.43,18145.0,89.866,89.9243,89.7785,89.866,18145.0
2015-06-24 10:20:00,92.49,92.59,92.45,92.54,25934.0,89.9243,90.0216,89.8854,89.9729,25934.0
2015-06-24 10:30:00,92.52,92.56,92.23,92.24,16953.0,89.9535,89.9924,89.6715,89.6813,16953.0
2015-06-24 10:40:00,92.23,92.34,92.21,92.31,26854.0,89.6715,89.7785,89.6521,89.7493,26854.0
2015-06-24 10:50:00,92.3,92.31,92.23,92.25,15761.0,89.7396,89.7493,89.6715,89.691,15761.0
2015-06-24 11:00:00,92.29,92.29,92.07,92.12,14497.0,89.7299,89.7299,89.516,89.5646,14497.0
2015-06-24 11:10:00,92.13,92.26,92.12,92.25,15903.0,89.5743,89.7007,89.5646,89.691,15903.0
2015-06-24 11:20:00,92.24,92.39,92.24,92.39,12299.0,89.6813,89.8271,89.6813,89.8271,12299.0
2015-06-24 11:30:00,92.41,92.41,92.27,92.3,10611.0,89.8466,89.8466,89.7104,89.7396,10611.0
2015-06-24 11:40:00,92.28,92.44,92.28,92.34,7983.0,89.7202,89.8757,89.7202,89.7785,7983.0
2015-06-24 11:50:00,92.35,92.38,92.19,92.22,18089.0,89.7882,89.8174,89.6327,89.6618,18089.0
2015-06-24 12:00:00,92.22,92.26,92.12,92.13,13527.0,89.6618,89.7007,89.5646,89.5743,13527.0
2015-06-24 12:10:00,92.09,92.21,92.05,92.19,8060.0,89.5354,89.6521,89.4965,89.6327,8060.0
2015-06-24 12:20:00,92.19,92.19,92.1,92.11,8200.0,89.6327,89.6327,89.5452,89.5549,8200.0
2015-06-24 12:30:00,92.12,92.24,92.1,92.24,6950.0,89.5646,89.6813,89.5452,89.6813,6950.0
2015-06-24 12:40:00,92.24,92.29,92.21,92.28,11720.0,89.6813,89.7299,89.6521,89.7202,11720.0
2015-06-24 12:50:00,92.29,92.29,92.05,92.05,14767.0,89.7299,89.7299,89.4965,89.4965,14767.0
2015-06-24 13:00:00,92.08,92.13,92.01,92.13,17774.0,89.5257,89.5743,89.4576,89.5743,17774.0
2015-06-24 13:10:00,92.1,92.18,91.97,91.97,15190.0,89.5452,89.6229,89.4188,89.4188,15190.0
2015-06-24 13:20:00,91.97,91.98,91.67,91.7,9820.0,89.4188,89.4285,89.1271,89.1562,9820.0
2015-06-24 13:30:00,91.7,91.7,91.64,91.7,12961.0,89.1562,89.1562,89.0979,89.1562,12961.0
2015-06-24 13:40:00,91.67,91.72,91.57,91.69,14534.0,89.1271,89.1757,89.0299,89.1465,14534.0
2015-06-24 13:50:00,91.69,91.79,91.69,91.77,11260.0,89.1465,89.2438,89.1465,89.2243,11260.0
2015-06-24 14:00:00,91.77,91.8,91.7,91.8,12195.0,89.2243,89.2535,89.1562,89.2535,12195.0
2015-06-24 14:10:00,91.81,91.83,91.78,91.81,23928.0,89.2632,89.2826,89.234,89.2632,23928.0
2015-06-24 14:20:00,91.82,91.99,91.8,91.97,9875.0,89.2729,89.4382,89.2535,89.4188,9875.0
2015-06-24 14:30:00,91.95,92.2,91.92,92.14,24319.0,89.3993,89.6424,89.3701,89.584,24319.0
2015-06-24 14:40:00,92.16,92.19,92.14,92.17,15151.0,89.6035,89.6327,89.584,89.6132,15151.0
2015-06-24 14:50:00,92.19,92.25,92.11,92.15,17201.0,89.6327,89.691,89.5549,89.5938,17201.0
2015-06-24 15:00:00,92.17,92.18,92.06,92.07,11210.0,89.6132,89.6229,89.5063,89.516,11210.0
2015-06-24 15:10:00,92.08,92.21,92.05,92.19,13670.0,89.5257,89.6521,89.4965,89.6327,13670.0
2015-06-24 15:20:00,92.17,92.34,92.15,92.29,18467.0,89.6132,89.7785,89.5938,89.7299,18467.0
2015-06-24 15:30:00,92.29,92.39,92.29,92.35,25051.0,89.7299,89.8271,89.7299,89.7882,25051.0
2015-06-24 15:40:00,92.35,92.45,92.29,92.37,33511.0,89.7882,89.8854,89.7299,89.8077,33511.0
2015-06-24 15:50:00,92.37,92.38,92.2,92.31,111898.0,89.8077,89.8174,89.6424,89.7493,111898.0
2015-06-25 09:30:00,92.61,92.62,92.01,92.07,63408.0,90.041,90.0507,89.4576,89.516,63408.0
2015-06-25 09:40:00,92.06,92.06,91.54,91.93,30932.0,89.5063,89.5063,89.0007,89.3799,30932.0
2015-06-25 09:50:00,91.86,91.99,91.72,91.8,24961.0,89.3118,89.4382,89.1757,89.2535,24961.0
2015-06-25 10:00:00,91.79,91.86,91.21,91.25,48074.0,89.2438,89.3118,88.6798,88.7187,48074.0
2015-06-25 10:10:00,91.22,91.27,90.77,90.91,31123.0,88.6896,88.7382,88.252,88.3882,31123.0
2015-06-25 10:20:00,90.87,91.15,90.85,91.07,40719.0,88.3493,88.6215,88.3298,88.5437,40719.0
2015-06-25 10:30:00,91.03,91.03,90.9,90.92,27201.0,88.5048,88.5048,88.3784,88.3979,27201.0
2015-06-25 10:40:00,90.94,91.03,90.88,91.0,16261.0,88.4173,88.5048,88.359,88.4757,16261.0
2015-06-25 10:50:00,91.0,91.05,90.94,91.05,16882.0,88.4757,88.5243,88.4173,88.5243,16882.0
2015-06-25 11:00:00,91.07,91.08,90.92,91.0,37702.0,88.5437,88.5534,88.3979,88.4757,37702.0
2015-06-25 11:10:00,91.0,91.04,90.87,90.88,32283.0,88.4757,88.5146,88.3493,88.359,32283.0
2015-06-25 11:20:00,90.87,90.87,90.38,90.5,49716.0,88.3493,88.3493,87.8729,87.9895,49716.0
2015-06-25 11:30:00,90.53,90.82,90.49,90.77,18521.0,88.0187,88.3007,87.9798,88.252,18521.0
2015-06-25 11:40:00,90.79,90.8,90.48,90.49,27782.0,88.2715,88.2812,87.9701,87.9798,27782.0
2015-06-25 11:50:00,90.51,90.86,90.49,90.79,53652.0,87.9993,88.3395,87.9798,88.2715,53652.0
2015-06-25 12:00:00,90.8,90.87,90.69,90.84,21943.0,88.2812,88.3493,88.1743,88.3201,21943.0
2015-06-25 12:10:00,90.83,90.83,90.64,90.64,17198.0,88.3104,88.3104,88.1257,88.1257,17198.0
2015-06-25 12:20:00,90.62,90.62,90.51,90.53,17320.0,88.1062,88.1062,87.9993,88.0187,17320.0
2015-06-25 12:30:00,90.52,90.52,90.28,90.32,26774.0,88.009,88.009,87.7756,87.8145,26774.0
2015-06-25 12:40:00,90.32,90.35,90.16,90.18,37930.0,87.8145,87.8437,87.659,87.6784,37930.0
2015-06-25 12:50:00,90.19,90.2,90.0,90.01,32012.0,87.6881,87.6979,87.5034,87.5131,32012.0
2015-06-25 13:00:00,90.02,90.12,89.99,90.06,48717.0,87.5229,87.6201,87.4937,87.5617,48717.0
2015-06-25 13:10:00,90.06,90.12,89.9,89.9,27224.0,87.5617,87.6201,87.4062,87.4062,27224.0
2015-06-25 13:20:00,89.91,89.92,89.79,89.89,25396.0,87.4159,87.4256,87.2992,87.3965,25396.0
2015-06-25 13:30:00,89.89,90.0,89.84,89.91,24962.0,87.3965,87.5034,87.3478,87.4159,24962.0
2015-06-25 13:40:00,89.89,89.9,89.79,89.86,25915.0,87.3965,87.4062,87.2992,87.3673,25915.0
2015-06-25 13:50:00,89.87,90.09,89.87,90.08,31964.0,87.377,87.5909,87.377,87.5812,31964.0
2015-06-25 14:00:00,90.09,90.09,89.83,89.87,39838.0,87.5909,87.5909,87.3381,87.377,39838.0
2015-06-25 14:10:00,89.84,89.85,89.64,89.7,31270.0,87.3478,87.3576,87.1534,87.2117,31270.0
2015-06-25 14:20:00,89.7,89.7,89.34,89.4,29826.0,87.2117,87.2117,86.8617,86.9201,29826.0
2015-06-25 14:30:00,89.4,89.43,89.16,89.32,77425.0,86.9201,86.9492,86.6867,86.8423,77425.0
2015-06-25 14:40:00,89.32,89.33,89.12,89.12,49937.0,86.8423,86.852,86.6478,86.6478,49937.0
2015-06-25 14:50:00,89.13,89.31,88.99,89.28,71702.0,86.6575,86.8325,86.5214,86.8034,71702.0
2015-06-25 15:00:00,89.29,89.64,89.27,89.5,81256.0,86.8131,87.1534,86.7937,87.0173,81256.0
2015-06-25 15:10:00,89.5,89.5,89.16,89.24,60434.0,87.0173,87.0173,86.6867,86.7645,60434.0
2015-06-25 15:20:00,89.22,89.32,89.11,89.17,85844.0,86.745,86.8423,86.6381,86.6964,85844.0
2015-06-25 15:30:00,89.19,89.5,89.18,89.48,89522.0,86.7159,87.0173,86.7062,86.9978,89522.0
2015-06-25 15:40:00,89.48,89.63,89.38,89.62,115018.0,86.9978,87.1437,86.9006,87.1339,115018.0
2015-06-25 15:50:00,89.61,89.75,89.56,89.57,231463.0,87.1242,87.2603,87.0756,87.0853,231463.0
2015-06-26 09:30:00,89.85,89.92,89.12,89.53,42388.0,87.3576,87.4256,86.6478,87.0464,42388.0
2015-06-26 09:40:00,89.55,89.88,89.55,89.6,17821.0,87.0659,87.3867,87.0659,87.1145,17821.0
2015-06-26 09:50:00,89.56,89.58,89.39,89.48,58024.0,87.0756,87.0951,86.9103,86.9978,58024.0
2015-06-26 10:00:00,89.47,90.0,89.47,89.94,20431.0,86.9881,87.5034,86.9881,87.4451,20431.0
2015-06-26 10:10:00,89.92,90.02,89.79,89.81,33762.0,87.4256,87.5229,87.2992,87.3187,33762.0
2015-06-26 10:20:00,89.82,89.91,89.59,89.79,16739.0,87.3284,87.4159,87.1048,87.2992,16739.0
2015-06-26 10:30:00,89.8,89.92,89.65,89.81,16985.0,87.309,87.4256,87.1631,87.3187,16985.0
2015-06-26 10:40:00,89.78,89.81,89.35,89.36,26779.0,87.2895,87.3187,86.8714,86.8812,26779.0
2015-06-26 10:50:00,89.38,89.46,89.14,89.19,22641.0,86.9006,86.9784,86.6673,86.7159,22641.0
2015-06-26 11:00:00,89.2,89.52,89.19,89.42,19579.0,86.7256,87.0367,86.7159,86.9395,19579.0
2015-06-26 11:10:00,89.42,89.52,89.37,89.46,15548.0,86.9395,87.0367,86.8909,86.9784,15548.0
2015-06-26 11:20:00,89.45,89.55,89.37,89.46,31065.0,86.9687,87.0659,86.8909,86.9784,31065.0
2015-06-26 11:30:00,89.47,89.59,89.4,89.54,16321.0,86.9881,87.1048,86.9201,87.0562,16321.0
2015-06-26 11:40:00,89.52,89.57,89.31,89.36,49240.0,87.0367,87.0853,86.8325,86.8812,49240.0
2015-06-26 11:50:00,89.37,89.53,89.37,89.47,91399.0,86.8909,87.0464,86.8909,86.9881,91399.0
2015-06-26 12:00:00,89.46,89.94,89.46,89.92,69712.0,86.9784,87.4451,86.9784,87.4256,69712.0
2015-06-26 12:10:00,89.95,90.0,89.87,89.9,24414.0,87.4548,87.5034,87.377,87.4062,24414.0
2015-06-26 12:20:00,89.91,89.94,89.82,89.88,28375.0,87.4159,87.4451,87.3284,87.3867,28375.0
2015-06-26 12:30:00,89.87,89.92,89.75,89.79,55405.0,87.377,87.4256,87.2603,87.2992,55405.0
2015-06-26 12:40:00,89.8,89.82,89.58,89.58,52640.0,87.309,87.3284,87.0951,87.0951,52640.0
2015-06-26 12:50:00,89.57,89.57,89.35,89.35,21151.0,87.0853,87.0853,86.8714,86.8714,21151.0
2015-06-26 13:00:00,89.37,89.43,89.25,89.28,27881.0,86.8909,86.9492,86.7742,86.8034,27881.0
2015-06-26 13:10:00,89.3,89.3,89.13,89.2,28442.0,86.8228,86.8228,86.6575,86.7256,28442.0
2015-06-26 13:20:00,89.21,89.38,89.2,89.37,14193.0,86.7353,86.9006,86.7256,86.8909,14193.0
2015-06-26 13:30:00,89.36,89.41,89.31,89.37,13070.0,86.8812,86.9298,86.8325,86.8909,13070.0
2015-06-26 13:40:00,89.39,89.53,89.39,89.44,17425.0,86.9103,87.0464,86.9103,86.9589,17425.0
2015-06-26 13:50:00,89.45,89.54,89.45,89.52,17709.0,86.9687,87.0562,86.9687,87.0367,17709.0
2015-06-26 14:00:00,89.54,89.57,89.49,89.57,8900.0,87.0562,87.0853,87.0076,87.0853,8900.0
2015-06-26 14:10:00,89.59,89.61,89.46,89.49,23350.0,87.1048,87.1242,86.9784,87.0076,23350.0
2015-06-26 14:20:00,89.45,89.62,89.45,89.53,12965.0,86.9687,87.1339,86.9687,87.0464,12965.0
2015-06-26 14:30:00,89.56,89.6,89.44,89.55,20113.0,87.0756,87.1145,86.9589,87.0659,20113.0
2015-06-26 14:40:00,89.55,89.57,89.43,89.49,10132.0,87.0659,87.0853,86.9492,87.0076,10132.0
2015-06-26 14:50:00,89.49,89.71,89.49,89.71,10000.0,87.0076,87.2215,87.0076,87.2215,10000.0
2015-06-26 15:00:00,89.69,89.91,89.58,89.91,18136.0,87.202,87.4159,87.0951,87.4159,18136.0
2015-06-26 15:10:00,89.89,89.92,89.71,89.77,23299.0,87.3965,87.4256,87.2215,87.2798,23299.0
2015-06-26 15:20:00,89.81,89.94,89.76,89.91,22845.0,87.3187,87.4451,87.2701,87.4159,22845.0
2015-06-26 15:30:00,89.9,89.91,89.72,89.72,26566.0,87.4062,87.4159,87.2312,87.2312,26566.0
2015-06-26 15:40:00,89.75,89.81,89.71,89.76,43579.0,87.2603,87.3187,87.2215,87.2701,43579.0
2015-06-26 15:50:00,89.76,90.03,89.75,89.99,178547.0,87.2701,87.5326,87.2603,87.4937,178547.0
2015-06-29 09:30:00,88.88,89.39,88.35,88.67,82088.0,86.4145,86.9103,85.8992,86.2103,82088.0
2015-06-29 09:40:00,88.65,88.7,88.21,88.55,111434.0,86.1909,86.2395,85.7631,86.0936,111434.0
2015-06-29 09:50:00,88.58,89.18,88.57,88.75,134828.0,86.1228,86.7062,86.1131,86.2881,134828.0
2015-06-29 10:00:00,88.74,88.79,87.93,87.93,89826.0,86.2784,86.327,85.4908,85.4908,89826.0
2015-06-29 10:10:00,87.94,87.98,87.59,87.59,51432.0,85.5006,85.5394,85.1603,85.1603,51432.0
2015-06-29 10:20:00,87.59,87.93,87.45,87.73,34715.0,85.1603,85.4908,85.0241,85.2964,34715.0
2015-06-29 10:30:00,87.7,88.11,87.67,88.01,30361.0,85.2672,85.6658,85.238,85.5686,30361.0
2015-06-29 10:40:00,88.01,88.04,87.88,87.96,41686.0,85.5686,85.5978,85.4422,85.52,41686.0
2015-06-29 10:50:00,87.92,88.03,87.78,87.84,30522.0,85.4811,85.5881,85.345,85.4033,30522.0
2015-06-29 11:00:00,87.89,87.98,87.72,87.77,50505.0,85.4519,85.5394,85.2867,85.3353,50505.0
2015-06-29 11:10:00,87.75,88.02,87.72,87.91,63092.0,85.3158,85.5783,85.2867,85.4714,63092.0
2015-06-29 11:20:00,87.9,88.02,87.85,87.88,83839.0,85.4617,85.5783,85.413,85.4422,83839.0
2015-06-29 11:30:00,87.9,87.91,87.21,87.28,81958.0,85.4617,85.4714,84.7908,84.8589,81958.0
2015-06-29 11:40:00,87.3,87.55,87.28,87.37,32752.0,84.8783,85.1214,84.8589,84.9464,32752.0
2015-06-29 11:50:00,87.36,87.64,87.36,87.57,15000.0,84.9366,85.2089,84.9366,85.1408,15000.0
2015-06-29 12:00:00,87.57,87.59,87.47,87.58,32818.0,85.1408,85.1603,85.0436,85.1505,32818.0
2015-06-29 12:10:00,87.61,87.67,87.46,87.51,41068.0,85.1797,85.238,85.0339,85.0825,41068.0
2015-06-29 12:20:00,87.51,87.55,87.45,87.54,24551.0,85.0825,85.1214,85.0241,85.1116,24551.0
2015-06-29 12:30:00,87.54,87.58,87.45,87.5,28329.0,85.1116,85.1505,85.0241,85.0728,28329.0
2015-06-29 12:40:00,87.52,87.57,87.47,87.5,24931.0,85.0922,85.1408,85.0436,85.0728,24931.0
2015-06-29 12:50:00,87.5,87.54,87.3,87.4,21193.0,85.0728,85.1116,84.8783,84.9755,21193.0
2015-06-29 13:00:00,87.4,87.45,87.18,87.31,21884.0,84.9755,85.0241,84.7616,84.888,21884.0
2015-06-29 13:10:00,87.3,87.33,87.21,87.33,13700.0,84.8783,84.9075,84.7908,84.9075,13700.0
2015-06-29 13:20:00,87.34,87.38,87.2,87.22,17339.0,84.9172,84.9561,84.7811,84.8005,17339.0
2015-06-29 13:30:00,87.21,87.33,87.21,87.23,16881.0,84.7908,84.9075,84.7908,84.8102,16881.0
2015-06-29 13:40:00,87.25,87.25,87.08,87.25,43000.0,84.8297,84.8297,84.6644,84.8297,43000.0
2015-06-29 13:50:00,87.23,87.35,87.17,87.32,16526.0,84.8102,84.9269,84.7519,84.8977,16526.0
2015-06-29 14:00:00,87.34,87.4,87.28,87.33,17490.0,84.9172,84.9755,84.8589,84.9075,17490.0
2015-06-29 14:10:00,87.35,87.38,87.15,87.38,31817.0,84.9269,84.9561,84.7325,84.9561,31817.0
2015-06-29 14:20:00,87.38,87.38,87.24,87.27,20299.0,84.9561,84.9561,84.82,84.8491,20299.0
2015-06-29 14:30:00,87.25,87.36,87.16,87.35,20796.0,84.8297,84.9366,84.7422,84.9269,20796.0
2015-06-29 14:40:00,87.31,87.62,87.28,87.56,20824.0,84.888,85.1894,84.8589,85.1311,20824.0
2015-06-29 14:50:00,87.54,87.55,87.38,87.43,19453.0,85.1116,85.1214,84.9561,85.0047,19453.0
2015-06-29 15:00:00,87.44,87.5,87.32,87.44,31458.0,85.0144,85.0728,84.8977,85.0144,31458.0
2015-06-29 15:10:00,87.46,87.62,87.43,87.6,41855.0,85.0339,85.1894,85.0047,85.17,41855.0
2015-06-29 15:20:00,87.6,87.77,87.57,87.66,53725.0,85.17,85.3353,85.1408,85.2283,53725.0
2015-06-29 15:30:00,87.66,87.67,87.37,87.39,65411.0,85.2283,85.238,84.9464,84.9658,65411.0
2015-06-29 15:40:00,87.38,87.45,87.24,87.39,72981.0,84.9561,85.0241,84.82,84.9658,72981.0
2015-06-29 15:50:00,87.38,87.52,87.17,87.25,170115.0,84.9561,85.0922,84.7519,84.8297,170115.0
2015-06-30 09:30:00,88.12,88.33,87.5,88.0,63196.0,85.6756,85.8797,85.0728,85.5589,63196.0
2015-06-30 09:40:00,88.02,88.08,87.59,87.72,48155.0,85.5783,85.6367,85.1603,85.2867,48155.0
2015-06-30 09:50:00,87.75,88.04,87.69,87.69,38542.0,85.3158,85.5978,85.2575,85.2575,38542.0
2015-06-30 10:00:00,87.7,88.02,87.54,87.96,25121.0,85.2672,85.5783,85.1116,85.52,25121.0
2015-06-30 10:10:00,87.9,87.98,87.59,87.68,14401.0,85.4617,85.5394,85.1603,85.2478,14401.0
2015-06-30 10:20:00,87.69,87.99,87.58,87.95,17763.0,85.2575,85.5492,85.1505,85.5103,17763.0
2015-06-30 10:30:00,87.98,87.99,87.85,87.93,13973.0,85.5394,85.5492,85.413,85.4908,13973.0
2015-06-30 10:40:00,87.92,88.01,87.82,87.84,74937.0,85.4811,85.5686,85.3839,85.4033,74937.0
2015-06-30 10:50:00,87.87,88.22,87.75,88.13,30294.0,85.4325,85.7728,85.3158,85.6853,30294.0
2015-06-30 11:00:00,88.11,88.12,87.95,87.96,30999.0,85.6658,85.6756,85.5103,85.52,30999.0
2015-06-30 11:10:00,88.0,88.02,87.9,88.0,29186.0,85.5589,85.5783,85.4617,85.5589,29186.0
2015-06-30 11:20:00,87.99,88.14,87.91,87.91,20347.0,85.5492,85.695,85.4714,85.4714,20347.0
2015-06-30 11:30:00,87.91,87.97,87.75,87.97,18463.0,85.4714,85.5297,85.3158,85.5297,18463.0
2015-06-30 11:40:00,87.99,88.17,87.99,88.16,21489.0,85.5492,85.7242,85.5492,85.7144,21489.0
2015-06-30 11:50:00,88.16,88.16,87.94,87.97,15658.0,85.7144,85.7144,85.5006,85.5297,15658.0
2015-06-30 12:00:00,87.95,88.18,87.95,88.16,17462.0,85.5103,85.7339,85.5103,85.7144,17462.0
2015-06-30 12:10:00,88.14,88.16,87.95,87.98,17173.0,85.695,85.7144,85.5103,85.5394,17173.0
2015-06-30 12:20:00,87.98,88.02,87.79,87.81,11800.0,85.5394,85.5783,85.3547,85.3742,11800.0
2015-06-30 12:30:00,87.83,87.86,87.63,87.73,21281.0,85.3936,85.4228,85.1991,85.2964,21281.0
2015-06-30 12:40:00,87.73,87.93,87.73,87.91,10084.0,85.2964,85.4908,85.2964,85.4714,10084.0
2015-06-30 12:50:00,87.92,88.09,87.92,88.05,13700.0,85.4811,85.6464,85.4811,85.6075,13700.0
2015-06-30 13:00:00,88.0,88.09,87.9,88.04,10894.0,85.5589,85.6464,85.4617,85.5978,10894.0
2015-06-30 13:10:00,88.03,88.13,87.9,88.0,16985.0,85.5881,85.6853,85.4617,85.5589,16985.0
2015-06-30 13:20:00,87.99,88.15,87.94,88.07,15114.0,85.5492,85.7047,85.5006,85.6269,15114.0
2015-06-30 13:30:00,88.06,88.31,88.06,88.25,82251.0,85.6172,85.8603,85.6172,85.802,82251.0
2015-06-30 13:40:00,88.24,88.25,88.1,88.16,24309.0,85.7922,85.802,85.6561,85.7144,24309.0
2015-06-30 13:50:00,88.17,88.22,88.07,88.07,37722.0,85.7242,85.7728,85.6269,85.6269,37722.0
2015-06-30 14:00:00,88.11,88.36,88.01,88.27,41006.0,85.6658,85.9089,85.5686,85.8214,41006.0
2015-06-30 14:10:00,88.28,88.57,88.25,88.51,40556.0,85.8311,86.1131,85.802,86.0547,40556.0
2015-06-30 14:20:00,88.52,88.6,88.23,88.26,34007.0,86.0645,86.1422,85.7825,85.8117,34007.0
2015-06-30 14:30:00,88.29,88.43,88.24,88.38,31805.0,85.8408,85.977,85.7922,85.9283,31805.0
2015-06-30 14:40:00,88.36,88.38,88.11,88.15,28460.0,85.9089,85.9283,85.6658,85.7047,28460.0
2015-06-30 14:50:00,88.15,88.18,88.0,88.01,27247.0,85.7047,85.7339,85.5589,85.5686,27247.0
2015-06-30 15:00:00,88.02,88.03,87.89,87.96,28130.0,85.5783,85.5881,85.4519,85.52,28130.0
2015-06-30 15:10:00,87.98,88.0,87.86,87.87,29641.0,85.5394,85.5589,85.4228,85.4325,29641.0
2015-06-30 15:20:00,87.85,87.93,87.8,87.83,46367.0,85.413,85.4908,85.3644,85.3936,46367.0
2015-06-30 15:30:00,87.82,87.99,87.81,87.86,55716.0,85.3839,85.5492,85.3742,85.4228,55716.0
2015-06-30 15:40:00,87.85,87.85,87.57,87.64,116789.0,85.413,85.413,85.1408,85.2089,116789.0
2015-06-30 15:50:00,87.64,87.78,87.59,87.62,215220.0,85.2089,85.345,85.1603,85.1894,215220.0
2015-07-01 09:30:00,87.5,87.99,85.76,86.33,201254.0,85.0728,85.5492,83.381,83.9352,201254.0
2015-07-01 09:40:00,86.28,86.41,85.67,85.92,146848.0,83.8866,84.013,83.2935,83.5366,146848.0
2015-07-01 09:50:00,85.92,86.59,85.9,86.44,126920.0,83.5366,84.188,83.5171,84.0422,126920.0
2015-07-01 10:00:00,86.5,86.61,86.19,86.23,131458.0,84.1005,84.2074,83.7991,83.838,131458.0
2015-07-01 10:10:00,86.23,86.25,85.4,85.81,107892.0,83.838,83.8574,83.031,83.4296,107892.0
2015-07-01 10:20:00,85.77,85.81,85.37,85.45,50570.0,83.3907,83.4296,83.0018,83.0796,50570.0
2015-07-01 10:30:00,85.45,85.54,84.82,84.82,99002.0,83.0796,83.1671,82.4671,82.4671,99002.0
2015-07-01 10:40:00,84.83,84.98,84.52,84.58,99645.0,82.4768,82.6227,82.1754,82.2338,99645.0
2015-07-01 10:50:00,84.63,84.99,84.3,84.95,127031.0,82.2824,82.6324,81.9615,82.5935,127031.0
2015-07-01 11:00:00,84.95,85.59,84.94,85.58,100684.0,82.5935,83.2157,82.5838,83.206,100684.0
2015-07-01 11:10:00,85.55,85.56,85.07,85.13,64974.0,83.1768,83.1866,82.7102,82.7685,64974.0
2015-07-01 11:20:00,85.16,85.16,84.62,84.63,63313.0,82.7977,82.7977,82.2726,82.2824,63313.0
2015-07-01 11:30:00,84.62,84.67,83.89,84.3,156709.0,82.2726,82.3213,81.5629,81.9615,156709.0
2015-07-01 11:40:00,84.3,84.44,83.75,83.95,154339.0,81.9615,82.0976,81.4268,81.6212,154339.0
2015-07-01 11:50:00,83.94,84.44,83.91,84.44,89971.0,81.6115,82.0976,81.5823,82.0976,89971.0
2015-07-01 12:00:00,84.45,84.5,84.14,84.18,54384.0,82.1074,82.156,81.806,81.8449,54384.0
2015-07-01 12:10:00,84.17,84.17,83.8,83.87,62775.0,81.8351,81.8351,81.4754,81.5435,62775.0
2015-07-01 12:20:00,83.9,84.0,83.83,83.91,38456.0,81.5726,81.6698,81.5046,81.5823,38456.0
2015-07-01 12:30:00,83.9,83.98,83.61,83.64,59456.0,81.5726,81.6504,81.2907,81.3198,59456.0
2015-07-01 12:40:00,83.63,83.94,83.62,83.82,48158.0,81.3101,81.6115,81.3004,81.4948,48158.0
2015-07-01 12:50:00,83.79,83.95,83.68,83.95,72294.0,81.4657,81.6212,81.3587,81.6212,72294.0
2015-07-01 13:00:00,83.92,84.16,83.91,83.93,54904.0,81.5921,81.8254,81.5823,81.6018,54904.0
2015-07-01 13:10:00,83.92,83.97,83.76,83.89,34455.0,81.5921,81.6407,81.4365,81.5629,34455.0
2015-07-01 13:20:00,83.92,84.06,83.82,83.82,35741.0,81.5921,81.7282,81.4948,81.4948,35741.0
2015-07-01 13:30:00,83.84,83.92,83.68,83.69,37520.0,81.5143,81.5921,81.3587,81.3684,37520.0
2015-07-01 13:40:00,83.68,83.74,83.51,83.68,68089.0,81.3587,81.4171,81.1934,81.3587,68089.0
2015-07-01 13:50:00,83.72,84.04,83.71,83.85,113583.0,81.3976,81.7087,81.3879,81.524,113583.0
2015-07-01 14:00:00,83.83,83.92,83.71,83.72,35839.0,81.5046,81.5921,81.3879,81.3976,35839.0
2015-07-01 14:10:00,83.76,83.76,83.45,83.45,35702.0,81.4365,81.4365,81.1351,81.1351,35702.0
2015-07-01 14:20:00,83.44,83.47,83.13,83.19,68759.0,81.1254,81.1545,80.824,80.8823,68759.0
2015-07-01 14:30:00,83.19,83.52,83.07,83.22,122394.0,80.8823,81.2032,80.7656,80.9115,122394.0
2015-07-01 14:40:00,83.22,83.4,83.14,83.31,69994.0,80.9115,81.0865,80.8337,80.999,69994.0
2015-07-01 14:50:00,83.32,83.37,82.96,83.01,110334.0,81.0087,81.0573,80.6587,80.7073,110334.0
2015-07-01 15:00:00,83.05,83.24,82.96,83.13,104001.0,80.7462,80.9309,80.6587,80.824,104001.0
2015-07-01 15:10:00,83.12,83.45,83.0,83.37,73562.0,80.8143,81.1351,80.6976,81.0573,73562.0
2015-07-01 15:20:00,83.38,83.4,83.21,83.31,82643.0,81.067,81.0865,80.9018,80.999,82643.0
2015-07-01 15:30:00,83.31,83.32,83.16,83.27,78790.0,80.999,81.0087,80.8531,80.9601,78790.0
2015-07-01 15:40:00,83.27,83.6,83.17,83.53,167030.0,80.9601,81.2809,80.8629,81.2129,167030.0
2015-07-01 15:50:00,83.52,83.66,83.49,83.59,248409.0,81.2032,81.3393,81.174,81.2712,248409.0
2015-07-02 09:30:00,83.71,84.4,83.64,84.34,92459.0,81.3879,82.0587,81.3198,82.0004,92459.0
2015-07-02 09:40:00,84.3,84.67,84.21,84.44,96879.0,81.9615,82.3213,81.874,82.0976,96879.0
2015-07-02 09:50:00,84.42,84.57,84.34,84.45,61141.0,82.0782,82.224,82.0004,82.1074,61141.0
2015-07-02 10:00:00,84.43,84.49,84.2,84.2,55351.0,82.0879,82.1463,81.8643,81.8643,55351.0
2015-07-02 10:10:00,84.2,84.33,84.07,84.19,37070.0,81.8643,81.9907,81.7379,81.8546,37070.0
2015-07-02 10:20:00,84.2,84.24,83.87,83.92,28016.0,81.8643,81.9032,81.5435,81.5921,28016.0
2015-07-02 10:30:00,83.93,83.94,83.56,83.56,36605.0,81.6018,81.6115,81.2421,81.2421,36605.0
2015-07-02 10:40:00,83.56,83.82,83.53,83.61,31693.0,81.2421,81.4948,81.2129,81.2907,31693.0
2015-07-02 10:50:00,83.64,83.77,83.43,83.63,40878.0,81.3198,81.4462,81.1157,81.3101,40878.0
2015-07-02 11:00:00,83.59,83.65,83.45,83.45,21420.0,81.2712,81.3296,81.1351,81.1351,21420.0
2015-07-02 11:10:00,83.36,83.37,83.13,83.27,33878.0,81.0476,81.0573,80.824,80.9601,33878.0
2015-07-02 11:20:00,83.24,83.28,83.08,83.15,45560.0,80.9309,80.9698,80.7754,80.8434,45560.0
2015-07-02 11:30:00,83.15,83.44,83.12,83.39,46593.0,80.8434,81.1254,80.8143,81.0768,46593.0
2015-07-02 11:40:00,83.4,83.55,83.35,83.53,17454.0,81.0865,81.2323,81.0379,81.2129,17454.0
2015-07-02 11:50:00,83.54,83.54,83.31,83.47,23199.0,81.2226,81.2226,80.999,81.1545,23199.0
2015-07-02 12:00:00,83.48,83.81,83.46,83.63,20159.0,81.1643,81.4851,81.1448,81.3101,20159.0
2015-07-02 12:10:00,83.63,83.63,83.48,83.54,21794.0,81.3101,81.3101,81.1643,81.2226,21794.0
2015-07-02 12:20:00,83.54,83.54,83.27,83.27,16255.0,81.2226,81.2226,80.9601,80.9601,16255.0
2015-07-02 12:30:00,83.24,83.32,83.23,83.25,13696.0,80.9309,81.0087,80.9212,80.9407,13696.0
2015-07-02 12:40:00,83.23,83.61,83.23,83.61,21472.0,80.9212,81.2907,80.9212,81.2907,21472.0
2015-07-02 12:50:00,83.55,83.63,83.52,83.61,14956.0,81.2323,81.3101,81.2032,81.2907,14956.0
2015-07-02 13:00:00,83.61,83.62,83.43,83.51,34639.0,81.2907,81.3004,81.1157,81.1934,34639.0
2015-07-02 13:10:00,83.54,83.58,83.45,83.58,10323.0,81.2226,81.2615,81.1351,81.2615,10323.0
2015-07-02 13:20:00,83.6,83.81,83.56,83.81,15560.0,81.2809,81.4851,81.2421,81.4851,15560.0
2015-07-02 13:30:00,83.8,83.91,83.78,83.8,26945.0,81.4754,81.5823,81.4559,81.4754,26945.0
2015-07-02 13:40:00,83.8,83.99,83.76,83.99,18323.0,81.4754,81.6601,81.4365,81.6601,18323.0
2015-07-02 13:50:00,83.99,84.01,83.83,83.85,14803.0,81.6601,81.6796,81.5046,81.524,14803.0
2015-07-02 14:00:00,83.83,83.97,83.82,83.97,14570.0,81.5046,81.6407,81.4948,81.6407,14570.0
2015-07-02 14:10:00,83.93,83.94,83.83,83.85,20162.0,81.6018,81.6115,81.5046,81.524,20162.0
2015-07-02 14:20:00,83.87,83.87,83.6,83.83,36747.0,81.5435,81.5435,81.2809,81.5046,36747.0
2015-07-02 14:30:00,83.82,83.87,83.77,83.87,18519.0,81.4948,81.5435,81.4462,81.5435,18519.0
2015-07-02 14:40:00,83.9,84.06,83.87,84.04,31640.0,81.5726,81.7282,81.5435,81.7087,31640.0
2015-07-02 14:50:00,84.06,84.16,84.01,84.16,36550.0,81.7282,81.8254,81.6796,81.8254,36550.0
2015-07-02 15:00:00,84.14,84.23,84.04,84.09,46931.0,81.806,81.8935,81.7087,81.7573,46931.0
2015-07-02 15:10:00,84.08,84.15,84.02,84.06,45616.0,81.7476,81.8157,81.6893,81.7282,45616.0
2015-07-02 15:20:00,84.05,84.26,84.04,84.16,122252.0,81.7185,81.9226,81.7087,81.8254,122252.0
2015-07-02 15:30:00,84.18,84.29,84.16,84.23,43300.0,81.8449,81.9518,81.8254,81.8935,43300.0
2015-07-02 15:40:00,84.22,84.4,84.22,84.37,56582.0,81.8837,82.0587,81.8837,82.0296,56582.0
2015-07-02 15:50:00,84.37,84.46,84.25,84.25,128350.0,82.0296,82.1171,81.9129,81.9129,128350.0
2015-07-06 09:30:00,83.25,84.0,83.03,83.99,67106.0,80.9407,81.6698,80.7268,81.6601,67106.0
2015-07-06 09:40:00,83.99,84.16,83.83,84.13,30509.0,81.6601,81.8254,81.5046,81.7962,30509.0
2015-07-06 09:50:00,84.13,84.36,83.9,84.3,20924.0,81.7962,82.0199,81.5726,81.9615,20924.0
2015-07-06 10:00:00,84.34,84.42,83.83,84.21,28143.0,82.0004,82.0782,81.5046,81.874,28143.0
2015-07-06 10:10:00,84.2,84.5,84.13,84.23,29148.0,81.8643,82.156,81.7962,81.8935,29148.0
2015-07-06 10:20:00,84.19,84.5,84.14,84.5,33579.0,81.8546,82.156,81.806,82.156,33579.0
2015-07-06 10:30:00,84.45,84.88,84.43,84.85,36969.0,82.1074,82.5254,82.0879,82.4963,36969.0
2015-07-06 10:40:00,84.89,85.27,84.8,85.19,63925.0,82.5352,82.9046,82.4477,82.8268,63925.0
2015-07-06 10:50:00,85.19,85.19,84.42,84.45,25109.0,82.8268,82.8268,82.0782,82.1074,25109.0
2015-07-06 11:00:00,84.42,84.45,84.25,84.34,46639.0,82.0782,82.1074,81.9129,82.0004,46639.0
2015-07-06 11:10:00,84.33,84.45,84.11,84.22,57681.0,81.9907,82.1074,81.7768,81.8837,57681.0
2015-07-06 11:20:00,84.21,84.34,84.17,84.19,27347.0,81.874,82.0004,81.8351,81.8546,27347.0
2015-07-06 11:30:00,84.22,84.38,84.19,84.24,19936.0,81.8837,82.0393,81.8546,81.9032,19936.0
2015-07-06 11:40:00,84.24,84.24,84.02,84.17,25142.0,81.9032,81.9032,81.6893,81.8351,25142.0
2015-07-06 11:50:00,84.19,84.24,84.0,84.13,29841.0,81.8546,81.9032,81.6698,81.7962,29841.0
2015-07-06 12:00:00,84.13,84.13,83.97,84.05,21327.0,81.7962,81.7962,81.6407,81.7185,21327.0
2015-07-06 12:10:00,84.04,84.24,84.02,84.15,46358.0,81.7087,81.9032,81.6893,81.8157,46358.0
2015-07-06 12:20:00,84.19,84.19,83.89,83.95,17292.0,81.8546,81.8546,81.5629,81.6212,17292.0
2015-07-06 12:30:00,83.94,83.96,83.78,83.79,26998.0,81.6115,81.631,81.4559,81.4657,26998.0
2015-07-06 12:40:00,83.78,83.96,83.73,83.92,38058.0,81.4559,81.631,81.4073,81.5921,38058.0
2015-07-06 12:50:00,83.92,83.92,83.63,83.67,28706.0,81.5921,81.5921,81.3101,81.349,28706.0
2015-07-06 13:00:00,83.67,83.74,83.54,83.54,25386.0,81.349,81.4171,81.2226,81.2226,25386.0
2015-07-06 13:10:00,83.56,83.58,83.25,83.31,25114.0,81.2421,81.2615,80.9407,80.999,25114.0
2015-07-06 13:20:00,83.32,83.36,83.17,83.34,35027.0,81.0087,81.0476,80.8629,81.0282,35027.0
2015-07-06 13:30:00,83.34,83.38,83.21,83.27,37410.0,81.0282,81.067,80.9018,80.9601,37410.0
2015-07-06 13:40:00,83.25,83.25,83.03,83.15,20491.0,80.9407,80.9407,80.7268,80.8434,20491.0
2015-07-06 13:50:00,83.13,83.22,83.08,83.15,21977.0,80.824,80.9115,80.7754,80.8434,21977.0
2015-07-06 14:00:00,83.14,83.25,83.03,83.16,35570.0,80.8337,80.9407,80.7268,80.8531,35570.0
2015-07-06 14:10:00,83.21,83.21,82.87,82.93,36953.0,80.9018,80.9018,80.5712,80.6295,36953.0
2015-07-06 14:20:00,82.92,82.95,82.78,82.8,20378.0,80.6198,80.649,80.4837,80.5031,20378.0
2015-07-06 14:30:00,82.8,82.86,82.75,82.81,28788.0,80.5031,80.5615,80.4545,80.5129,28788.0
2015-07-06 14:40:00,82.8,82.9,82.67,82.75,38857.0,80.5031,80.6004,80.3767,80.4545,38857.0
2015-07-06 14:50:00,82.75,82.77,82.64,82.73,41134.0,80.4545,80.474,80.3476,80.4351,41134.0
2015-07-06 15:00:00,82.74,82.76,82.63,82.75,37449.0,80.4448,80.4642,80.3378,80.4545,37449.0
2015-07-06 15:10:00,82.76,83.07,82.73,82.9,39761.0,80.4642,80.7656,80.4351,80.6004,39761.0
2015-07-06 15:20:00,82.9,83.0,82.79,82.91,49884.0,80.6004,80.6976,80.4934,80.6101,49884.0
2015-07-06 15:30:00,82.93,83.19,82.89,83.05,53875.0,80.6295,80.8823,80.5906,80.7462,53875.0
2015-07-06 15:40:00,83.05,83.11,82.89,83.1,52600.0,80.7462,80.8045,80.5906,80.7948,52600.0
2015-07-06 15:50:00,83.1,83.26,83.09,83.21,109258.0,80.7948,80.9504,80.7851,80.9018,109258.0
2015-07-07 09:30:00,83.3,83.69,81.81,82.12,88747.0,80.9893,81.3684,79.5406,79.842,88747.0
2015-07-07 09:40:00,82.09,82.09,81.28,81.86,55873.0,79.8128,79.8128,79.0253,79.5892,55873.0
2015-07-07 09:50:00,81.86,82.08,81.45,81.45,24125.0,79.5892,79.8031,79.1906,79.1906,24125.0
2015-07-07 10:00:00,81.51,81.66,81.26,81.56,89871.0,79.2489,79.3948,79.0059,79.2975,89871.0
2015-07-07 10:10:00,81.56,81.94,81.54,81.62,37320.0,79.2975,79.667,79.2781,79.3559,37320.0
2015-07-07 10:20:00,81.61,81.64,80.79,80.97,70651.0,79.3461,79.3753,78.5489,78.7239,70651.0
2015-07-07 10:30:00,80.93,81.03,80.25,80.25,66023.0,78.685,78.7822,78.0239,78.0239,66023.0
2015-07-07 10:40:00,80.26,80.77,80.08,80.71,61911.0,78.0336,78.5294,77.8586,78.4711,61911.0
2015-07-07 10:50:00,80.71,81.19,80.65,81.04,73710.0,78.4711,78.9378,78.4128,78.792,73710.0
2015-07-07 11:00:00,81.11,81.11,80.65,81.07,43507.0,78.86,78.86,78.4128,78.8211,43507.0
2015-07-07 11:10:00,81.08,81.41,81.06,81.41,59599.0,78.8308,79.1517,78.8114,79.1517,59599.0
2015-07-07 11:20:00,81.41,81.46,81.09,81.1,37657.0,79.1517,79.2003,78.8406,78.8503,37657.0
2015-07-07 11:30:00,81.15,81.15,80.78,81.01,38775.0,78.8989,78.8989,78.5392,78.7628,38775.0
2015-07-07 11:40:00,81.01,81.72,80.98,81.68,31692.0,78.7628,79.4531,78.7336,79.4142,31692.0
2015-07-07 11:50:00,81.72,82.22,81.64,82.14,25924.0,79.4531,79.9392,79.3753,79.8614,25924.0
2015-07-07 12:00:00,82.16,82.24,81.99,82.16,27149.0,79.8809,79.9587,79.7156,79.8809,27149.0
2015-07-07 12:10:00,82.16,82.16,81.78,81.93,20521.0,79.8809,79.8809,79.5114,79.6573,20521.0
2015-07-07 12:20:00,81.95,82.19,81.93,82.19,24127.0,79.6767,79.9101,79.6573,79.9101,24127.0
2015-07-07 12:30:00,82.22,82.59,82.17,82.59,38734.0,79.9392,80.299,79.8906,80.299,38734.0
2015-07-07 12:40:00,82.54,82.75,82.47,82.59,47455.0,80.2503,80.4545,80.1823,80.299,47455.0
2015-07-07 12:50:00,82.54,83.04,82.44,82.91,59284.0,80.2503,80.7365,80.1531,80.6101,59284.0
2015-07-07 13:00:00,82.87,82.98,82.51,82.73,50390.0,80.5712,80.6781,80.2212,80.4351,50390.0
2015-07-07 13:10:00,82.71,83.39,82.69,82.81,70540.0,80.4156,81.0768,80.3962,80.5129,70540.0
2015-07-07 13:20:00,82.81,83.08,82.8,83.08,26778.0,80.5129,80.7754,80.5031,80.7754,26778.0
2015-07-07 13:30:00,83.09,83.18,82.65,82.73,36245.0,80.7851,80.8726,80.3573,80.4351,36245.0
2015-07-07 13:40:00,82.67,82.81,82.41,82.51,63956.0,80.3767,80.5129,80.124,80.2212,63956.0
2015-07-07 13:50:00,82.54,82.55,82.26,82.47,45926.0,80.2503,80.2601,79.9781,80.1823,45926.0
2015-07-07 14:00:00,82.49,82.52,82.18,82.27,20596.0,80.2017,80.2309,79.9003,79.9878,20596.0
2015-07-07 14:10:00,82.27,82.49,82.1,82.1,29068.0,79.9878,80.2017,79.8226,79.8226,29068.0
2015-07-07 14:20:00,82.11,82.29,81.91,82.17,29275.0,79.8323,80.0073,79.6378,79.8906,29275.0
2015-07-07 14:30:00,82.13,82.35,82.07,82.22,27572.0,79.8517,80.0656,79.7934,79.9392,27572.0
2015-07-07 14:40:00,82.23,82.77,82.21,82.49,44977.0,79.9489,80.474,79.9295,80.2017,44977.0
2015-07-07 14:50:00,82.48,83.1,82.46,83.03,34486.0,80.192,80.7948,80.1726,80.7268,34486.0
2015-07-07 15:00:00,83.02,83.04,82.62,82.76,31297.0,80.717,80.7365,80.3281,80.4642,31297.0
2015-07-07 15:10:00,82.73,82.99,82.62,82.96,30500.0,80.4351,80.6879,80.3281,80.6587,30500.0
2015-07-07 15:20:00,82.96,83.32,82.87,83.18,48056.0,80.6587,81.0087,80.5712,80.8726,48056.0
2015-07-07 15:30:00,83.17,83.35,83.15,83.28,57470.0,80.8629,81.0379,80.8434,80.9698,57470.0
2015-07-07 15:40:00,83.27,83.34,83.17,83.26,89327.0,80.9601,81.0282,80.8629,80.9504,89327.0
2015-07-07 15:50:00,83.26,83.38,83.23,83.35,161495.0,80.9504,81.067,80.9212,81.0379,161495.0
2015-07-08 09:30:00,82.94,83.13,82.64,82.9,51257.0,80.6392,80.824,80.3476,80.6004,51257.0
2015-07-08 09:40:00,82.99,83.0,81.77,81.77,41344.0,80.6879,80.6976,79.5017,79.5017,41344.0
2015-07-08 09:50:00,81.73,81.87,81.3,81.3,40383.0,79.4628,79.5989,79.0447,79.0447,40383.0
2015-07-08 10:00:00,81.3,81.36,80.91,81.07,99015.0,79.0447,79.1031,78.6656,78.8211,99015.0
2015-07-08 10:10:00,81.08,81.15,80.64,80.89,62757.0,78.8308,78.8989,78.4031,78.6461,62757.0
2015-07-08 10:20:00,80.89,80.97,80.54,80.59,65622.0,78.6461,78.7239,78.3058,78.3544,65622.0
2015-07-08 10:30:00,80.6,80.6,80.21,80.25,90316.0,78.3642,78.3642,77.985,78.0239,90316.0
2015-07-08 10:40:00,80.21,80.55,80.19,80.52,63396.0,77.985,78.3155,77.9655,78.2864,63396.0
2015-07-08 10:50:00,80.53,80.77,80.35,80.37,85455.0,78.2961,78.5294,78.1211,78.1405,85455.0
2015-07-08 11:00:00,80.4,80.4,80.19,80.28,75998.0,78.1697,78.1697,77.9655,78.053,75998.0
2015-07-08 11:10:00,80.26,80.44,80.2,80.31,57229.0,78.0336,78.2086,77.9753,78.0822,57229.0
2015-07-08 11:20:00,80.32,80.43,80.1,80.17,50902.0,78.0919,78.1989,77.878,77.9461,50902.0
2015-07-08 11:30:00,80.13,80.46,80.13,80.3,52880.0,77.9072,78.228,77.9072,78.0725,52880.0
2015-07-08 11:40:00,80.28,80.32,79.94,80.32,46824.0,78.053,78.0919,77.7225,78.0919,46824.0
2015-07-08 11:50:00,80.31,80.33,79.99,80.1,20199.0,78.0822,78.1017,77.7711,77.878,20199.0
2015-07-08 12:00:00,80.11,80.12,79.99,80.0,15808.0,77.8878,77.8975,77.7711,77.7808,15808.0
2015-07-08 12:10:00,80.0,80.0,79.73,79.86,40120.0,77.7808,77.7808,77.5183,77.6447,40120.0
2015-07-08 12:20:00,79.86,79.92,79.73,79.82,36688.0,77.6447,77.703,77.5183,77.6058,36688.0
2015-07-08 12:30:00,79.8,79.81,79.73,79.77,27735.0,77.5864,77.5961,77.5183,77.5572,27735.0
2015-07-08 12:40:00,79.76,79.83,79.71,79.83,22566.0,77.5475,77.6155,77.4988,77.6155,22566.0
2015-07-08 12:50:00,79.83,80.01,79.76,80.01,38619.0,77.6155,77.7905,77.5475,77.7905,38619.0
2015-07-08 13:00:00,79.99,80.08,79.88,79.88,30563.0,77.7711,77.8586,77.6641,77.6641,30563.0
2015-07-08 13:10:00,79.88,80.13,79.86,80.07,39129.0,77.6641,77.9072,77.6447,77.8489,39129.0
2015-07-08 13:20:00,80.06,80.1,79.93,80.07,29897.0,77.8391,77.878,77.7127,77.8489,29897.0
2015-07-08 13:30:00,80.07,80.07,79.84,79.84,21523.0,77.8489,77.8489,77.6252,77.6252,21523.0
2015-07-08 13:40:00,79.86,79.96,79.76,79.86,28886.0,77.6447,77.7419,77.5475,77.6447,28886.0
2015-07-08 13:50:00,79.87,80.0,79.83,79.89,27999.0,77.6544,77.7808,77.6155,77.6739,27999.0
2015-07-08 14:00:00,79.89,79.97,79.65,79.7,78260.0,77.6739,77.7516,77.4405,77.4891,78260.0
2015-07-08 14:10:00,79.68,79.73,79.53,79.6,76974.0,77.4697,77.5183,77.3238,77.3919,76974.0
2015-07-08 14:20:00,79.56,79.71,79.52,79.7,64705.0,77.353,77.4988,77.3141,77.4891,64705.0
2015-07-08 14:30:00,79.67,79.69,79.57,79.57,38564.0,77.46,77.4794,77.3627,77.3627,38564.0
2015-07-08 14:40:00,79.57,79.68,79.12,79.12,62499.0,77.3627,77.4697,76.9252,76.9252,62499.0
2015-07-08 14:50:00,79.12,79.4,78.9,79.28,138703.0,76.9252,77.1974,76.7113,77.0808,138703.0
2015-07-08 15:00:00,79.32,80.17,79.32,80.13,102393.0,77.1197,77.9461,77.1197,77.9072,102393.0
2015-07-08 15:10:00,80.07,80.25,79.83,79.86,95387.0,77.8489,78.0239,77.6155,77.6447,95387.0
2015-07-08 15:20:00,79.86,79.91,79.71,79.77,112775.0,77.6447,77.6933,77.4988,77.5572,112775.0
2015-07-08 15:30:00,79.75,80.07,79.73,80.0,87161.0,77.5377,77.8489,77.5183,77.7808,87161.0
2015-07-08 15:40:00,79.99,80.33,79.89,80.05,113596.0,77.7711,78.1017,77.6739,77.8294,113596.0
2015-07-08 15:50:00,80.04,80.19,79.98,80.04,162648.0,77.8197,77.9655,77.7614,77.8197,162648.0
2015-07-09 09:30:00,81.5,83.31,81.46,82.27,191399.0,79.2392,80.999,79.2003,79.9878,191399.0
2015-07-09 09:40:00,82.27,82.27,81.66,82.16,70503.0,79.9878,79.9878,79.3948,79.8809,70503.0
2015-07-09 09:50:00,82.23,82.47,82.05,82.15,96419.0,79.9489,80.1823,79.7739,79.8712,96419.0
2015-07-09 10:00:00,82.19,82.4,81.93,82.15,49583.0,79.9101,80.1142,79.6573,79.8712,49583.0
2015-07-09 10:10:00,82.12,82.2,81.9,82.13,92251.0,79.842,79.9198,79.6281,79.8517,92251.0
2015-07-09 10:20:00,82.17,82.24,81.88,81.88,44187.0,79.8906,79.9587,79.6087,79.6087,44187.0
2015-07-09 10:30:00,81.88,82.06,81.5,81.93,102909.0,79.6087,79.7837,79.2392,79.6573,102909.0
2015-07-09 10:40:00,81.87,82.06,81.77,82.01,32579.0,79.5989,79.7837,79.5017,79.735,32579.0
2015-07-09 10:50:00,82.01,82.36,81.91,82.35,46763.0,79.735,80.0753,79.6378,80.0656,46763.0
2015-07-09 11:00:00,82.34,82.62,82.24,82.59,38125.0,80.0559,80.3281,79.9587,80.299,38125.0
2015-07-09 11:10:00,82.51,82.6,82.28,82.32,20060.0,80.2212,80.3087,79.9976,80.0364,20060.0
2015-07-09 11:20:00,82.32,82.46,82.26,82.3,29475.0,80.0364,80.1726,79.9781,80.017,29475.0
2015-07-09 11:30:00,82.31,82.6,82.26,82.57,32359.0,80.0267,80.3087,79.9781,80.2795,32359.0
2015-07-09 11:40:00,82.59,82.73,82.46,82.49,39973.0,80.299,80.4351,80.1726,80.2017,39973.0
2015-07-09 11:50:00,82.52,82.59,82.31,82.39,114273.0,80.2309,80.299,80.0267,80.1045,114273.0
2015-07-09 12:00:00,82.39,82.39,82.1,82.23,116673.0,80.1045,80.1045,79.8226,79.9489,116673.0
2015-07-09 12:10:00,82.2,82.35,82.1,82.35,23744.0,79.9198,80.0656,79.8226,80.0656,23744.0
2015-07-09 12:20:00,82.36,82.4,82.27,82.36,59050.0,80.0753,80.1142,79.9878,80.0753,59050.0
2015-07-09 12:30:00,82.37,82.5,82.27,82.27,38058.0,80.0851,80.2115,79.9878,79.9878,38058.0
2015-07-09 12:40:00,82.25,82.33,82.11,82.15,28265.0,79.9684,80.0462,79.8323,79.8712,28265.0
2015-07-09 12:50:00,82.15,82.34,82.13,82.27,37046.0,79.8712,80.0559,79.8517,79.9878,37046.0
2015-07-09 13:00:00,82.26,82.31,82.08,82.12,15761.0,79.9781,80.0267,79.8031,79.842,15761.0
2015-07-09 13:10:00,82.1,82.1,81.8,81.8,28203.0,79.8226,79.8226,79.5309,79.5309,28203.0
2015-07-09 13:20:00,81.83,81.94,81.76,81.82,61834.0,79.56,79.667,79.492,79.5503,61834.0
2015-07-09 13:30:00,81.83,82.22,81.83,82.13,27463.0,79.56,79.9392,79.56,79.8517,27463.0
2015-07-09 13:40:00,82.15,82.32,82.05,82.29,17568.0,79.8712,80.0364,79.7739,80.0073,17568.0
2015-07-09 13:50:00,82.31,82.32,82.14,82.31,24706.0,80.0267,80.0364,79.8614,80.0267,24706.0
2015-07-09 14:00:00,82.3,82.41,82.22,82.23,19923.0,80.017,80.124,79.9392,79.9489,19923.0
2015-07-09 14:10:00,82.23,82.31,81.85,81.86,24700.0,79.9489,80.0267,79.5795,79.5892,24700.0
2015-07-09 14:20:00,81.85,81.85,81.48,81.61,58017.0,79.5795,79.5795,79.2198,79.3461,58017.0
2015-07-09 14:30:00,81.6,81.89,81.37,81.83,30857.0,79.3364,79.6184,79.1128,79.56,30857.0
2015-07-09 14:40:00,81.81,81.82,81.67,81.76,25971.0,79.5406,79.5503,79.4045,79.492,25971.0
2015-07-09 14:50:00,81.76,82.07,81.73,81.96,38007.0,79.492,79.7934,79.4628,79.6864,38007.0
2015-07-09 15:00:00,81.97,82.2,81.95,82.2,29563.0,79.6962,79.9198,79.6767,79.9198,29563.0
2015-07-09 15:10:00,82.19,82.2,81.9,81.93,43672.0,79.9101,79.9198,79.6281,79.6573,43672.0
2015-07-09 15:20:00,81.93,81.96,81.72,81.72,39648.0,79.6573,79.6864,79.4531,79.4531,39648.0
2015-07-09 15:30:00,81.71,81.74,81.46,81.58,59611.0,79.4434,79.4725,79.2003,79.317,59611.0
2015-07-09 15:40:00,81.56,81.78,81.55,81.7,89083.0,79.2975,79.5114,79.2878,79.4336,89083.0
2015-07-09 15:50:00,81.7,81.7,81.34,81.37,159347.0,79.4336,79.4336,79.0836,79.1128,159347.0
2015-07-10 09:30:00,82.44,82.59,81.65,81.66,37998.0,80.1531,80.299,79.385,79.3948,37998.0
2015-07-10 09:40:00,81.83,81.84,81.36,81.4,22303.0,79.56,79.5698,79.1031,79.142,22303.0
2015-07-10 09:50:00,81.41,81.5,81.18,81.3,27090.0,79.1517,79.2392,78.9281,79.0447,27090.0
2015-07-10 10:00:00,81.33,81.82,81.33,81.6,18105.0,79.0739,79.5503,79.0739,79.3364,18105.0
2015-07-10 10:10:00,81.6,81.6,81.35,81.49,27082.0,79.3364,79.3364,79.0934,79.2295,27082.0
2015-07-10 10:20:00,81.5,81.71,81.41,81.67,26933.0,79.2392,79.4434,79.1517,79.4045,26933.0
2015-07-10 10:30:00,81.63,81.9,81.56,81.69,22668.0,79.3656,79.6281,79.2975,79.4239,22668.0
2015-07-10 10:40:00,81.66,81.74,81.5,81.74,18830.0,79.3948,79.4725,79.2392,79.4725,18830.0
2015-07-10 10:50:00,81.75,82.19,81.73,82.07,20988.0,79.4823,79.9101,79.4628,79.7934,20988.0
2015-07-10 11:00:00,82.07,82.24,82.04,82.05,18513.0,79.7934,79.9587,79.7642,79.7739,18513.0
2015-07-10 11:10:00,82.02,82.02,81.85,81.86,19345.0,79.7448,79.7448,79.5795,79.5892,19345.0
2015-07-10 11:20:00,81.9,82.07,81.79,81.82,16612.0,79.6281,79.7934,79.5212,79.5503,16612.0
2015-07-10 11:30:00,81.83,81.89,81.76,81.84,11602.0,79.56,79.6184,79.492,79.5698,11602.0
2015-07-10 11:40:00,81.82,82.12,81.78,82.07,20638.0,79.5503,79.842,79.5114,79.7934,20638.0
2015-07-10 11:50:00,82.06,82.15,81.94,81.98,15849.0,79.7837,79.8712,79.667,79.7059,15849.0
2015-07-10 12:00:00,82.0,82.06,81.82,81.88,14767.0,79.7253,79.7837,79.5503,79.6087,14767.0
2015-07-10 12:10:00,81.88,81.92,81.8,81.81,40478.0,79.6087,79.6475,79.5309,79.5406,40478.0
2015-07-10 12:20:00,81.82,81.92,81.81,81.91,15585.0,79.5503,79.6475,79.5406,79.6378,15585.0
2015-07-10 12:30:00,81.9,82.01,81.75,82.01,15958.0,79.6281,79.735,79.4823,79.735,15958.0
2015-07-10 12:40:00,82.03,82.18,81.99,82.14,20208.0,79.7545,79.9003,79.7156,79.8614,20208.0
2015-07-10 12:50:00,82.14,82.15,82.04,82.04,24355.0,79.8614,79.8712,79.7642,79.7642,24355.0
2015-07-10 13:00:00,82.06,82.1,81.91,81.91,40936.0,79.7837,79.8226,79.6378,79.6378,40936.0
2015-07-10 13:10:00,81.96,81.96,81.75,81.8,13114.0,79.6864,79.6864,79.4823,79.5309,13114.0
2015-07-10 13:20:00,81.81,81.9,81.74,81.85,15512.0,79.5406,79.6281,79.4725,79.5795,15512.0
2015-07-10 13:30:00,81.82,81.91,81.76,81.83,15933.0,79.5503,79.6378,79.492,79.56,15933.0
2015-07-10 13:40:00,81.84,81.85,81.75,81.77,17754.0,79.5698,79.5795,79.4823,79.5017,17754.0
2015-07-10 13:50:00,81.78,81.83,81.65,81.79,24078.0,79.5114,79.56,79.385,79.5212,24078.0
2015-07-10 14:00:00,81.81,81.98,81.79,81.84,22209.0,79.5406,79.7059,79.5212,79.5698,22209.0
2015-07-10 14:10:00,81.83,81.88,81.72,81.79,23206.0,79.56,79.6087,79.4531,79.5212,23206.0
2015-07-10 14:20:00,81.8,81.81,81.64,81.64,24216.0,79.5309,79.5406,79.3753,79.3753,24216.0
2015-07-10 14:30:00,81.64,81.68,81.6,81.66,24970.0,79.3753,79.4142,79.3364,79.3948,24970.0
2015-07-10 14:40:00,81.65,81.75,81.61,81.66,22401.0,79.385,79.4823,79.3461,79.3948,22401.0
2015-07-10 14:50:00,81.64,81.69,81.58,81.6,26761.0,79.3753,79.4239,79.317,79.3364,26761.0
2015-07-10 15:00:00,81.6,81.62,81.47,81.59,38888.0,79.3364,79.3559,79.21,79.3267,38888.0
2015-07-10 15:10:00,81.6,81.71,81.53,81.63,25039.0,79.3364,79.4434,79.2684,79.3656,25039.0
2015-07-10 15:20:00,81.64,81.68,81.58,81.64,43279.0,79.3753,79.4142,79.317,79.3753,43279.0
2015-07-10 15:30:00,81.64,81.68,81.55,81.57,52227.0,79.3753,79.4142,79.2878,79.3073,52227.0
2015-07-10 15:40:00,81.58,81.61,81.45,81.49,61744.0,79.317,79.3461,79.1906,79.2295,61744.0
2015-07-10 15:50:00,81.48,81.53,81.35,81.38,172097.0,79.2198,79.2684,79.0934,79.1225,172097.0
2015-07-13 09:30:00,82.21,82.6,81.87,82.15,49567.0,79.9295,80.3087,79.5989,79.8712,49567.0
2015-07-13 09:40:00,82.15,82.15,81.86,82.1,47099.0,79.8712,79.8712,79.5892,79.8226,47099.0
2015-07-13 09:50:00,82.12,82.49,81.96,82.49,34000.0,79.842,80.2017,79.6864,80.2017,34000.0
2015-07-13 10:00:00,82.5,82.63,82.18,82.18,50096.0,80.2115,80.3378,79.9003,79.9003,50096.0
2015-07-13 10:10:00,82.18,82.28,82.08,82.1,25351.0,79.9003,79.9976,79.8031,79.8226,25351.0
2015-07-13 10:20:00,82.08,82.1,81.79,81.82,32073.0,79.8031,79.8226,79.5212,79.5503,32073.0
2015-07-13 10:30:00,81.82,82.0,81.77,81.87,34902.0,79.5503,79.7253,79.5017,79.5989,34902.0
2015-07-13 10:40:00,81.9,81.95,81.66,81.69,33945.0,79.6281,79.6767,79.3948,79.4239,33945.0
2015-07-13 10:50:00,81.68,81.95,81.63,81.86,28340.0,79.4142,79.6767,79.3656,79.5892,28340.0
2015-07-13 11:00:00,81.87,81.92,81.84,81.87,20553.0,79.5989,79.6475,79.5698,79.5989,20553.0
2015-07-13 11:10:00,81.88,81.92,81.74,81.82,57826.0,79.6087,79.6475,79.4725,79.5503,57826.0
2015-07-13 11:20:00,81.81,82.0,81.8,81.99,59183.0,79.5406,79.7253,79.5309,79.7156,59183.0
2015-07-13 11:30:00,81.98,82.0,81.93,81.98,58780.0,79.7059,79.7253,79.6573,79.7059,58780.0
2015-07-13 11:40:00,81.97,82.0,81.7,81.71,21794.0,79.6962,79.7253,79.4336,79.4434,21794.0
2015-07-13 11:50:00,81.7,81.87,81.68,81.86,27946.0,79.4336,79.5989,79.4142,79.5892,27946.0
2015-07-13 12:00:00,81.89,81.9,81.8,81.89,20247.0,79.6184,79.6281,79.5309,79.6184,20247.0
2015-07-13 12:10:00,81.87,81.9,81.71,81.71,29777.0,79.5989,79.6281,79.4434,79.4434,29777.0
2015-07-13 12:20:00,81.73,81.86,81.72,81.75,21889.0,79.4628,79.5892,79.4531,79.4823,21889.0
2015-07-13 12:30:00,81.72,81.81,81.56,81.76,35364.0,79.4531,79.5406,79.2975,79.492,35364.0
2015-07-13 12:40:00,81.78,81.8,81.47,81.51,42415.0,79.5114,79.5309,79.21,79.2489,42415.0
2015-07-13 12:50:00,81.54,81.9,81.45,81.84,33942.0,79.2781,79.6281,79.1906,79.5698,33942.0
2015-07-13 13:00:00,81.86,81.86,81.72,81.77,31887.0,79.5892,79.5892,79.4531,79.5017,31887.0
2015-07-13 13:10:00,81.75,81.77,81.54,81.58,26614.0,79.4823,79.5017,79.2781,79.317,26614.0
2015-07-13 13:20:00,81.56,81.64,81.47,81.61,21941.0,79.2975,79.3753,79.21,79.3461,21941.0
2015-07-13 13:30:00,81.61,81.89,81.61,81.87,24664.0,79.3461,79.6184,79.3461,79.5989,24664.0
2015-07-13 13:40:00,81.87,81.99,81.77,81.94,23521.0,79.5989,79.7156,79.5017,79.667,23521.0
2015-07-13 13:50:00,81.94,81.97,81.79,81.8,17876.0,79.667,79.6962,79.5212,79.5309,17876.0
2015-07-13 14:00:00,81.79,81.82,81.68,81.75,26405.0,79.5212,79.5503,79.4142,79.4823,26405.0
2015-07-13 14:10:00,81.73,81.75,81.59,81.61,19301.0,79.4628,79.4823,79.3267,79.3461,19301.0
2015-07-13 14:20:00,81.61,81.82,81.6,81.7,18598.0,79.3461,79.5503,79.3364,79.4336,18598.0
2015-07-13 14:30:00,81.7,81.71,81.52,81.52,19951.0,79.4336,79.4434,79.2586,79.2586,19951.0
2015-07-13 14:40:00,81.52,81.61,81.51,81.53,28372.0,79.2586,79.3461,79.2489,79.2684,28372.0
2015-07-13 14:50:00,81.53,81.81,81.52,81.78,36388.0,79.2684,79.5406,79.2586,79.5114,36388.0
2015-07-13 15:00:00,81.76,81.81,81.68,81.78,34977.0,79.492,79.5406,79.4142,79.5114,34977.0
2015-07-13 15:10:00,81.78,81.86,81.72,81.86,37282.0,79.5114,79.5892,79.4531,79.5892,37282.0
2015-07-13 15:20:00,81.85,81.96,81.83,81.88,48010.0,79.5795,79.6864,79.56,79.6087,48010.0
2015-07-13 15:30:00,81.88,82.0,81.86,81.98,47915.0,79.6087,79.7253,79.5892,79.7059,47915.0
2015-07-13 15:40:00,81.98,82.11,81.98,82.06,70634.0,79.7059,79.8323,79.7059,79.7837,70634.0
2015-07-13 15:50:00,82.08,82.08,81.97,82.0,82038.0,79.8031,79.8031,79.6962,79.7253,82038.0
2015-07-14 09:30:00,81.9,82.23,81.63,81.66,39863.0,79.6281,79.9489,79.3656,79.3948,39863.0
2015-07-14 09:40:00,81.69,81.76,81.41,81.69,18953.0,79.4239,79.492,79.1517,79.4239,18953.0
2015-07-14 09:50:00,81.79,82.02,81.71,81.83,31724.0,79.5212,79.7448,79.4434,79.56,31724.0
2015-07-14 10:00:00,81.81,81.84,81.67,81.8,25591.0,79.5406,79.5698,79.4045,79.5309,25591.0
2015-07-14 10:10:00,81.8,81.83,81.59,81.77,29483.0,79.5309,79.56,79.3267,79.5017,29483.0
2015-07-14 10:20:00,81.78,81.87,81.74,81.8,29125.0,79.5114,79.5989,79.4725,79.5309,29125.0
2015-07-14 10:30:00,81.8,81.95,81.76,81.9,23601.0,79.5309,79.6767,79.492,79.6281,23601.0
2015-07-14 10:40:00,81.92,81.97,81.72,81.73,19415.0,79.6475,79.6962,79.4531,79.4628,19415.0
2015-07-14 10:50:00,81.73,82.19,81.73,82.15,35102.0,79.4628,79.9101,79.4628,79.8712,35102.0
2015-07-14 11:00:00,82.16,82.55,82.16,82.42,48511.0,79.8809,80.2601,79.8809,80.1337,48511.0
2015-07-14 11:10:00,82.41,82.41,82.21,82.31,14830.0,80.124,80.124,79.9295,80.0267,14830.0
2015-07-14 11:20:00,82.29,82.3,82.12,82.13,14528.0,80.0073,80.017,79.842,79.8517,14528.0
2015-07-14 11:30:00,82.12,82.2,82.1,82.15,10824.0,79.842,79.9198,79.8226,79.8712,10824.0
2015-07-14 11:40:00,82.15,82.18,82.08,82.09,12448.0,79.8712,79.9003,79.8031,79.8128,12448.0
2015-07-14 11:50:00,82.1,82.28,82.09,82.28,22965.0,79.8226,79.9976,79.8128,79.9976,22965.0
2015-07-14 12:00:00,82.28,82.31,82.18,82.21,27134.0,79.9976,80.0267,79.9003,79.9295,27134.0
2015-07-14 12:10:00,82.22,82.23,82.02,82.13,8544.0,79.9392,79.9489,79.7448,79.8517,8544.0
2015-07-14 12:20:00,82.1,82.24,81.99,82.24,16116.0,79.8226,79.9587,79.7156,79.9587,16116.0
2015-07-14 12:30:00,82.24,82.28,82.12,82.14,10437.0,79.9587,79.9976,79.842,79.8614,10437.0
2015-07-14 12:40:00,82.12,82.16,82.06,82.12,12572.0,79.842,79.8809,79.7837,79.842,12572.0
2015-07-14 12:50:00,82.12,82.19,82.1,82.18,12498.0,79.842,79.9101,79.8226,79.9003,12498.0
2015-07-14 13:00:00,82.16,82.2,82.07,82.2,9311.0,79.8809,79.9198,79.7934,79.9198,9311.0
2015-07-14 13:10:00,82.2,82.31,82.19,82.22,13072.0,79.9198,80.0267,79.9101,79.9392,13072.0
2015-07-14 13:20:00,82.22,82.32,82.2,82.3,23713.0,79.9392,80.0364,79.9198,80.017,23713.0
2015-07-14 13:30:00,82.32,82.49,82.32,82.48,23930.0,80.0364,80.2017,80.0364,80.192,23930.0
2015-07-14 13:40:00,82.48,82.5,82.43,82.49,20482.0,80.192,80.2115,80.1434,80.2017,20482.0
2015-07-14 13:50:00,82.47,82.49,82.32,82.49,20568.0,80.1823,80.2017,80.0364,80.2017,20568.0
2015-07-14 14:00:00,82.48,82.48,82.32,82.39,46682.0,80.192,80.192,80.0364,80.1045,46682.0
2015-07-14 14:10:00,82.39,82.43,82.34,82.42,35284.0,80.1045,80.1434,80.0559,80.1337,35284.0
2015-07-14 14:20:00,82.41,82.49,82.37,82.47,30729.0,80.124,80.2017,80.0851,80.1823,30729.0
2015-07-14 14:30:00,82.47,82.5,82.37,82.37,25765.0,80.1823,80.2115,80.0851,80.0851,25765.0
2015-07-14 14:40:00,82.37,82.45,82.37,82.42,26781.0,80.0851,80.1628,80.0851,80.1337,26781.0
2015-07-14 14:50:00,82.4,82.5,82.4,82.49,48969.0,80.1142,80.2115,80.1142,80.2017,48969.0
2015-07-14 15:00:00,82.49,82.5,82.44,82.47,19628.0,80.2017,80.2115,80.1531,80.1823,19628.0
2015-07-14 15:10:00,82.47,82.54,82.46,82.54,52315.0,80.1823,80.2503,80.1726,80.2503,52315.0
2015-07-14 15:20:00,82.52,82.52,82.38,82.42,31340.0,80.2309,80.2309,80.0948,80.1337,31340.0
2015-07-14 15:30:00,82.42,82.46,82.28,82.32,36536.0,80.1337,80.1726,79.9976,80.0364,36536.0
2015-07-14 15:40:00,82.32,82.42,82.29,82.41,43370.0,80.0364,80.1337,80.0073,80.124,43370.0
2015-07-14 15:50:00,82.41,82.42,82.31,82.32,82679.0,80.124,80.1337,80.0267,80.0364,82679.0
2015-07-15 09:30:00,82.07,82.21,81.35,81.45,46967.0,79.7934,79.9295,79.0934,79.1906,46967.0
2015-07-15 09:40:00,81.49,81.54,80.92,81.22,37092.0,79.2295,79.2781,78.6753,78.967,37092.0
2015-07-15 09:50:00,81.22,81.6,81.14,81.38,29195.0,78.967,79.3364,78.8892,79.1225,29195.0
2015-07-15 10:00:00,81.46,81.49,80.9,81.24,34044.0,79.2003,79.2295,78.6558,78.9864,34044.0
2015-07-15 10:10:00,81.25,81.25,80.76,80.92,41481.0,78.9961,78.9961,78.5197,78.6753,41481.0
2015-07-15 10:20:00,80.93,81.21,80.86,81.21,24280.0,78.685,78.9572,78.6169,78.9572,24280.0
2015-07-15 10:30:00,81.22,81.34,81.1,81.33,38232.0,78.967,79.0836,78.8503,79.0739,38232.0
2015-07-15 10:40:00,81.32,81.4,81.06,81.27,21426.0,79.0642,79.142,78.8114,79.0156,21426.0
2015-07-15 10:50:00,81.27,81.38,81.14,81.15,26356.0,79.0156,79.1225,78.8892,78.8989,26356.0
2015-07-15 11:00:00,81.18,81.33,81.14,81.33,29952.0,78.9281,79.0739,78.8892,79.0739,29952.0
2015-07-15 11:10:00,81.35,81.38,81.18,81.29,30005.0,79.0934,79.1225,78.9281,79.035,30005.0
2015-07-15 11:20:00,81.26,81.35,81.09,81.13,19277.0,79.0059,79.0934,78.8406,78.8795,19277.0
2015-07-15 11:30:00,81.13,81.2,81.11,81.17,22060.0,78.8795,78.9475,78.86,78.9183,22060.0
2015-07-15 11:40:00,81.19,81.19,81.01,81.05,20283.0,78.9378,78.9378,78.7628,78.8017,20283.0
2015-07-15 11:50:00,81.05,81.1,80.96,81.1,27051.0,78.8017,78.8503,78.7142,78.8503,27051.0
2015-07-15 12:00:00,81.12,81.18,80.93,80.97,29394.0,78.8697,78.9281,78.685,78.7239,29394.0
2015-07-15 12:10:00,80.95,80.99,80.78,80.89,46501.0,78.7045,78.7433,78.5392,78.6461,46501.0
2015-07-15 12:20:00,80.89,80.91,80.64,80.78,60858.0,78.6461,78.6656,78.4031,78.5392,60858.0
2015-07-15 12:30:00,80.75,80.87,80.63,80.66,41363.0,78.51,78.6267,78.3933,78.4225,41363.0
2015-07-15 12:40:00,80.66,80.74,80.57,80.58,30834.0,78.4225,78.5003,78.335,78.3447,30834.0
2015-07-15 12:50:00,80.59,80.59,80.41,80.42,58482.0,78.3544,78.3544,78.1794,78.1892,58482.0
2015-07-15 13:00:00,80.44,80.55,80.35,80.38,43351.0,78.2086,78.3155,78.1211,78.1503,43351.0
2015-07-15 13:10:00,80.35,80.6,80.33,80.38,31430.0,78.1211,78.3642,78.1017,78.1503,31430.0
2015-07-15 13:20:00,80.38,80.49,80.29,80.36,44491.0,78.1503,78.2572,78.0628,78.1308,44491.0
2015-07-15 13:30:00,80.36,80.6,80.35,80.5,37828.0,78.1308,78.3642,78.1211,78.2669,37828.0
2015-07-15 13:40:00,80.51,80.6,80.42,80.6,46645.0,78.2767,78.3642,78.1892,78.3642,46645.0
2015-07-15 13:50:00,80.61,80.73,80.52,80.62,26278.0,78.3739,78.4906,78.2864,78.3836,26278.0
2015-07-15 14:00:00,80.58,80.76,80.51,80.76,14759.0,78.3447,78.5197,78.2767,78.5197,14759.0
2015-07-15 14:10:00,80.75,80.75,80.55,80.67,15699.0,78.51,78.51,78.3155,78.4322,15699.0
2015-07-15 14:20:00,80.7,80.81,80.58,80.72,17622.0,78.4614,78.5683,78.3447,78.4808,17622.0
2015-07-15 14:30:00,80.75,80.75,80.5,80.54,52924.0,78.51,78.51,78.2669,78.3058,52924.0
2015-07-15 14:40:00,80.53,80.63,80.3,80.34,95564.0,78.2961,78.3933,78.0725,78.1114,95564.0
2015-07-15 14:50:00,80.33,80.38,80.15,80.23,33721.0,78.1017,78.1503,77.9266,78.0044,33721.0
2015-07-15 15:00:00,80.24,80.37,80.21,80.21,56681.0,78.0141,78.1405,77.985,77.985,56681.0
2015-07-15 15:10:00,80.21,80.4,80.21,80.37,58950.0,77.985,78.1697,77.985,78.1405,58950.0
2015-07-15 15:20:00,80.36,80.41,80.17,80.27,66577.0,78.1308,78.1794,77.9461,78.0433,66577.0
2015-07-15 15:30:00,80.27,80.32,80.19,80.3,107004.0,78.0433,78.0919,77.9655,78.0725,107004.0
2015-07-15 15:40:00,80.31,80.31,80.09,80.16,140541.0,78.0822,78.0822,77.8683,77.9364,140541.0
2015-07-15 15:50:00,80.15,80.2,80.08,80.15,387230.0,77.9266,77.9753,77.8586,77.9266,387230.0
2015-07-16 09:30:00,80.96,81.04,80.52,80.88,68600.0,78.7142,78.792,78.2864,78.6364,68600.0
2015-07-16 09:40:00,80.88,81.74,80.86,81.7,88769.0,78.6364,79.4725,78.6169,79.4336,88769.0
2015-07-16 09:50:00,81.73,81.94,81.68,81.71,58289.0,79.4628,79.667,79.4142,79.4434,58289.0
2015-07-16 10:00:00,81.73,81.81,81.59,81.65,108877.0,79.4628,79.5406,79.3267,79.385,108877.0
2015-07-16 10:10:00,81.67,81.93,81.54,81.92,62925.0,79.4045,79.6573,79.2781,79.6475,62925.0
2015-07-16 10:20:00,81.89,82.11,81.86,81.92,61720.0,79.6184,79.8323,79.5892,79.6475,61720.0
2015-07-16 10:30:00,81.92,81.95,81.77,81.85,32140.0,79.6475,79.6767,79.5017,79.5795,32140.0
2015-07-16 10:40:00,81.87,81.89,81.69,81.73,65705.0,79.5989,79.6184,79.4239,79.4628,65705.0
2015-07-16 10:50:00,81.71,82.1,81.69,82.03,85482.0,79.4434,79.8226,79.4239,79.7545,85482.0
2015-07-16 11:00:00,82.03,82.22,81.97,81.98,39273.0,79.7545,79.9392,79.6962,79.7059,39273.0
2015-07-16 11:10:00,81.98,82.05,81.91,82.05,30661.0,79.7059,79.7739,79.6378,79.7739,30661.0
2015-07-16 11:20:00,82.05,82.23,82.04,82.15,35446.0,79.7739,79.9489,79.7642,79.8712,35446.0
2015-07-16 11:30:00,82.15,82.23,82.07,82.19,16728.0,79.8712,79.9489,79.7934,79.9101,16728.0
2015-07-16 11:40:00,82.19,82.29,82.13,82.23,13406.0,79.9101,80.0073,79.8517,79.9489,13406.0
2015-07-16 11:50:00,82.24,82.32,82.22,82.23,27102.0,79.9587,80.0364,79.9392,79.9489,27102.0
2015-07-16 12:00:00,82.22,82.22,82.01,82.07,19863.0,79.9392,79.9392,79.735,79.7934,19863.0
2015-07-16 12:10:00,82.02,82.03,81.87,81.89,19388.0,79.7448,79.7545,79.5989,79.6184,19388.0
2015-07-16 12:20:00,81.91,81.93,81.8,81.87,135399.0,79.6378,79.6573,79.5309,79.5989,135399.0
2015-07-16 12:30:00,81.85,82.0,81.84,81.97,13116.0,79.5795,79.7253,79.5698,79.6962,13116.0
2015-07-16 12:40:00,81.98,82.09,81.94,82.07,9200.0,79.7059,79.8128,79.667,79.7934,9200.0
2015-07-16 12:50:00,82.07,82.07,81.89,81.96,11940.0,79.7934,79.7934,79.6184,79.6864,11940.0
2015-07-16 13:00:00,81.97,81.98,81.81,81.81,16261.0,79.6962,79.7059,79.5406,79.5406,16261.0
2015-07-16 13:10:00,81.83,81.91,81.72,81.74,12782.0,79.56,79.6378,79.4531,79.4725,12782.0
2015-07-16 13:20:00,81.72,81.89,81.68,81.88,35517.0,79.4531,79.6184,79.4142,79.6087,35517.0
2015-07-16 13:30:00,81.88,81.89,81.74,81.76,10002.0,79.6087,79.6184,79.4725,79.492,10002.0
2015-07-16 13:40:00,81.78,81.91,81.77,81.89,15400.0,79.5114,79.6378,79.5017,79.6184,15400.0
2015-07-16 13:50:00,81.93,81.93,81.77,81.78,9643.0,79.6573,79.6573,79.5017,79.5114,9643.0
2015-07-16 14:00:00,81.77,81.81,81.71,81.79,34959.0,79.5017,79.5406,79.4434,79.5212,34959.0
2015-07-16 14:10:00,81.79,81.86,81.75,81.82,22712.0,79.5212,79.5892,79.4823,79.5503,22712.0
2015-07-16 14:20:00,81.83,81.92,81.82,81.92,16257.0,79.56,79.6475,79.5503,79.6475,16257.0
2015-07-16 14:30:00,81.92,81.94,81.83,81.86,17667.0,79.6475,79.667,79.56,79.5892,17667.0
2015-07-16 14:40:00,81.86,81.99,81.86,81.93,16178.0,79.5892,79.7156,79.5892,79.6573,16178.0
2015-07-16 14:50:00,81.92,82.02,81.92,81.97,19645.0,79.6475,79.7448,79.6475,79.6962,19645.0
2015-07-16 15:00:00,81.98,82.0,81.91,81.93,28150.0,79.7059,79.7253,79.6378,79.6573,28150.0
2015-07-16 15:10:00,81.92,81.96,81.86,81.87,64447.0,79.6475,79.6864,79.5892,79.5989,64447.0
2015-07-16 15:20:00,81.86,81.87,81.79,81.83,44143.0,79.5892,79.5989,79.5212,79.56,44143.0
2015-07-16 15:30:00,81.85,81.86,81.72,81.74,62980.0,79.5795,79.5892,79.4531,79.4725,62980.0
2015-07-16 15:40:00,81.74,81.77,81.69,81.7,88118.0,79.4725,79.5017,79.4239,79.4336,88118.0
2015-07-16 15:50:00,81.71,81.85,81.7,81.79,218366.0,79.4434,79.5795,79.4336,79.5212,218366.0
2015-07-17 09:30:00,81.93,82.34,81.22,81.9,93270.0,79.6573,80.0559,78.967,79.6281,93270.0
2015-07-17 09:40:00,81.82,81.87,81.16,81.23,86171.0,79.5503,79.5989,78.9086,78.9767,86171.0
2015-07-17 09:50:00,81.28,81.31,80.79,80.79,86120.0,79.0253,79.0545,78.5489,78.5489,86120.0
2015-07-17 10:00:00,80.81,80.82,80.37,80.46,80008.0,78.5683,78.5781,78.1405,78.228,80008.0
2015-07-17 10:10:00,80.44,80.55,80.3,80.51,52089.0,78.2086,78.3155,78.0725,78.2767,52089.0
2015-07-17 10:20:00,80.49,80.57,80.39,80.44,29176.0,78.2572,78.335,78.16,78.2086,29176.0
2015-07-17 10:30:00,80.44,80.54,80.33,80.45,30383.0,78.2086,78.3058,78.1017,78.2183,30383.0
2015-07-17 10:40:00,80.46,80.5,80.32,80.47,41916.0,78.228,78.2669,78.0919,78.2378,41916.0
2015-07-17 10:50:00,80.45,80.58,80.4,80.42,75907.0,78.2183,78.3447,78.1697,78.1892,75907.0
2015-07-17 11:00:00,80.43,80.69,80.39,80.68,37169.0,78.1989,78.4517,78.16,78.4419,37169.0
2015-07-17 11:10:00,80.69,80.94,80.62,80.7,40643.0,78.4517,78.6947,78.3836,78.4614,40643.0
2015-07-17 11:20:00,80.71,80.76,80.64,80.75,15959.0,78.4711,78.5197,78.4031,78.51,15959.0
2015-07-17 11:30:00,80.76,80.78,80.72,80.75,16016.0,78.5197,78.5392,78.4808,78.51,16016.0
2015-07-17 11:40:00,80.75,80.76,80.64,80.7,24722.0,78.51,78.5197,78.4031,78.4614,24722.0
2015-07-17 11:50:00,80.72,80.72,80.45,80.55,20165.0,78.4808,78.4808,78.2183,78.3155,20165.0
2015-07-17 12:00:00,80.59,80.68,80.59,80.65,19223.0,78.3544,78.4419,78.3544,78.4128,19223.0
2015-07-17 12:10:00,80.67,80.73,80.57,80.59,28402.0,78.4322,78.4906,78.335,78.3544,28402.0
2015-07-17 12:20:00,80.61,80.69,80.57,80.59,30852.0,78.3739,78.4517,78.335,78.3544,30852.0
2015-07-17 12:30:00,80.57,80.68,80.55,80.67,30808.0,78.335,78.4419,78.3155,78.4322,30808.0
2015-07-17 12:40:00,80.68,80.68,80.59,80.66,11926.0,78.4419,78.4419,78.3544,78.4225,11926.0
2015-07-17 12:50:00,80.67,80.67,80.6,80.64,27000.0,78.4322,78.4322,78.3642,78.4031,27000.0
2015-07-17 13:00:00,80.64,80.8,80.59,80.76,60176.0,78.4031,78.5586,78.3544,78.5197,60176.0
2015-07-17 13:10:00,80.76,80.77,80.58,80.67,31090.0,78.5197,78.5294,78.3447,78.4322,31090.0
2015-07-17 13:20:00,80.68,80.76,80.67,80.7,22456.0,78.4419,78.5197,78.4322,78.4614,22456.0
2015-07-17 13:30:00,80.69,80.7,80.55,80.64,17648.0,78.4517,78.4614,78.3155,78.4031,17648.0
2015-07-17 13:40:00,80.66,80.67,80.58,80.66,11261.0,78.4225,78.4322,78.3447,78.4225,11261.0
2015-07-17 13:50:00,80.66,80.67,80.52,80.62,18318.0,78.4225,78.4322,78.2864,78.3836,18318.0
2015-07-17 14:00:00,80.62,80.69,80.61,80.66,39879.0,78.3836,78.4517,78.3739,78.4225,39879.0
2015-07-17 14:10:00,80.66,80.74,80.6,80.73,45189.0,78.4225,78.5003,78.3642,78.4906,45189.0
2015-07-17 14:20:00,80.73,80.93,80.73,80.89,27868.0,78.4906,78.685,78.4906,78.6461,27868.0
2015-07-17 14:30:00,80.89,80.89,80.7,80.83,57022.0,78.6461,78.6461,78.4614,78.5878,57022.0
2015-07-17 14:40:00,80.81,80.86,80.73,80.86,26720.0,78.5683,78.6169,78.4906,78.6169,26720.0
2015-07-17 14:50:00,80.83,80.89,80.77,80.86,38238.0,78.5878,78.6461,78.5294,78.6169,38238.0
2015-07-17 15:00:00,80.87,81.03,80.85,81.01,29681.0,78.6267,78.7822,78.6072,78.7628,29681.0
2015-07-17 15:10:00,81.01,81.05,80.93,81.05,23255.0,78.7628,78.8017,78.685,78.8017,23255.0
2015-07-17 15:20:00,81.05,81.14,81.04,81.1,30706.0,78.8017,78.8892,78.792,78.8503,30706.0
2015-07-17 15:30:00,81.11,81.21,81.1,81.2,39783.0,78.86,78.9572,78.8503,78.9475,39783.0
2015-07-17 15:40:00,81.18,81.22,81.1,81.2,78559.0,78.9281,78.967,78.8503,78.9475,78559.0
2015-07-17 15:50:00,81.2,81.26,81.16,81.25,201535.0,78.9475,79.0059,78.9086,78.9961,201535.0
2015-07-20 09:30:00,80.51,80.79,79.26,79.55,122423.0,78.2767,78.5489,77.0613,77.3433,122423.0
2015-07-20 09:40:00,79.56,79.67,79.28,79.36,79638.0,77.353,77.46,77.0808,77.1586,79638.0
2015-07-20 09:50:00,79.36,79.97,79.31,79.33,37202.0,77.1586,77.7516,77.1099,77.1294,37202.0
2015-07-20 10:00:00,79.32,79.41,79.11,79.21,122457.0,77.1197,77.2072,76.9155,77.0127,122457.0
2015-07-20 10:10:00,79.23,79.8,79.2,79.67,46297.0,77.0322,77.5864,77.003,77.46,46297.0
2015-07-20 10:20:00,79.67,79.99,79.53,79.91,43479.0,77.46,77.7711,77.3238,77.6933,43479.0
2015-07-20 10:30:00,79.87,79.92,79.53,79.72,50864.0,77.6544,77.703,77.3238,77.5086,50864.0
2015-07-20 10:40:00,79.74,79.83,79.5,79.81,41836.0,77.528,77.6155,77.2947,77.5961,41836.0
2015-07-20 10:50:00,79.82,80.15,79.81,80.06,55598.0,77.6058,77.9266,77.5961,77.8391,55598.0
2015-07-20 11:00:00,80.02,80.2,79.87,79.95,71317.0,77.8003,77.9753,77.6544,77.7322,71317.0
2015-07-20 11:10:00,79.95,79.95,79.65,79.72,62144.0,77.7322,77.7322,77.4405,77.5086,62144.0
2015-07-20 11:20:00,79.67,79.93,79.63,79.83,39094.0,77.46,77.7127,77.4211,77.6155,39094.0
2015-07-20 11:30:00,79.83,79.94,79.7,79.74,34619.0,77.6155,77.7225,77.4891,77.528,34619.0
2015-07-20 11:40:00,79.77,79.89,79.58,79.81,41184.0,77.5572,77.6739,77.3725,77.5961,41184.0
2015-07-20 11:50:00,79.81,79.93,79.75,79.86,20744.0,77.5961,77.7127,77.5377,77.6447,20744.0
2015-07-20 12:00:00,79.87,79.88,79.63,79.66,25509.0,77.6544,77.6641,77.4211,77.4502,25509.0
2015-07-20 12:10:00,79.66,79.82,79.59,79.8,21415.0,77.4502,77.6058,77.3822,77.5864,21415.0
2015-07-20 12:20:00,79.81,79.88,79.57,79.6,21804.0,77.5961,77.6641,77.3627,77.3919,21804.0
2015-07-20 12:30:00,79.57,79.62,79.39,79.39,40546.0,77.3627,77.4113,77.1877,77.1877,40546.0
2015-07-20 12:40:00,79.41,79.69,79.4,79.55,27032.0,77.2072,77.4794,77.1974,77.3433,27032.0
2015-07-20 12:50:00,79.57,79.67,79.56,79.67,31399.0,77.3627,77.46,77.353,77.46,31399.0
2015-07-20 13:00:00,79.67,79.67,79.37,79.47,39717.0,77.46,77.46,77.1683,77.2655,39717.0
2015-07-20 13:10:00,79.46,79.59,79.38,79.39,29055.0,77.2558,77.3822,77.178,77.1877,29055.0
2015-07-20 13:20:00,79.39,79.59,79.34,79.56,39160.0,77.1877,77.3822,77.1391,77.353,39160.0
2015-07-20 13:30:00,79.56,79.59,79.4,79.43,15279.0,77.353,77.3822,77.1974,77.2266,15279.0
2015-07-20 13:40:00,79.42,79.63,79.39,79.6,16349.0,77.2169,77.4211,77.1877,77.3919,16349.0
2015-07-20 13:50:00,79.59,79.59,79.22,79.31,60256.0,77.3822,77.3822,77.0224,77.1099,60256.0
2015-07-20 14:00:00,79.3,79.32,79.17,79.26,56376.0,77.1002,77.1197,76.9738,77.0613,56376.0
2015-07-20 14:10:00,79.28,79.43,79.21,79.3,24490.0,77.0808,77.2266,77.0127,77.1002,24490.0
2015-07-20 14:20:00,79.32,79.38,79.16,79.36,40187.0,77.1197,77.178,76.9641,77.1586,40187.0
2015-07-20 14:30:00,79.35,79.44,79.34,79.4,26360.0,77.1488,77.2363,77.1391,77.1974,26360.0
2015-07-20 14:40:00,79.4,79.51,79.34,79.36,26028.0,77.1974,77.3044,77.1391,77.1586,26028.0
2015-07-20 14:50:00,79.37,79.42,79.19,79.38,49523.0,77.1683,77.2169,76.9933,77.178,49523.0
2015-07-20 15:00:00,79.38,79.63,79.36,79.5,78815.0,77.178,77.4211,77.1586,77.2947,78815.0
2015-07-20 15:10:00,79.51,79.61,79.47,79.52,47149.0,77.3044,77.4016,77.2655,77.3141,47149.0
2015-07-20 15:20:00,79.51,79.68,79.5,79.64,41250.0,77.3044,77.4697,77.2947,77.4308,41250.0
2015-07-20 15:30:00,79.65,79.71,79.45,79.45,118396.0,77.4405,77.4988,77.2461,77.2461,118396.0
2015-07-20 15:40:00,79.45,79.45,79.29,79.35,104610.0,77.2461,77.2461,77.0905,77.1488,104610.0
2015-07-20 15:50:00,79.35,79.43,79.18,79.2,214859.0,77.1488,77.2266,76.9836,77.003,214859.0
2015-07-21 09:30:00,79.25,79.64,79.07,79.42,78950.0,77.0516,77.4308,76.8766,77.2169,78950.0
2015-07-21 09:40:00,79.53,79.6,79.29,79.56,69559.0,77.3238,77.3919,77.0905,77.353,69559.0
2015-07-21 09:50:00,79.55,79.59,79.31,79.53,55071.0,77.3433,77.3822,77.1099,77.3238,55071.0
2015-07-21 10:00:00,79.52,79.93,79.46,79.87,68013.0,77.3141,77.7127,77.2558,77.6544,68013.0
2015-07-21 10:10:00,79.9,80.13,79.81,79.86,91754.0,77.6836,77.9072,77.5961,77.6447,91754.0
2015-07-21 10:20:00,79.85,79.95,79.57,79.59,134807.0,77.635,77.7322,77.3627,77.3822,134807.0
2015-07-21 10:30:00,79.61,79.61,79.39,79.48,57913.0,77.4016,77.4016,77.1877,77.2752,57913.0
2015-07-21 10:40:00,79.46,79.47,79.17,79.22,56335.0,77.2558,77.2655,76.9738,77.0224,56335.0
2015-07-21 10:50:00,79.23,79.29,78.96,79.26,71337.0,77.0322,77.0905,76.7697,77.0613,71337.0
2015-07-21 11:00:00,79.26,79.32,79.04,79.11,42029.0,77.0613,77.1197,76.8474,76.9155,42029.0
2015-07-21 11:10:00,79.13,79.4,79.04,79.37,30656.0,76.9349,77.1974,76.8474,77.1683,30656.0
2015-07-21 11:20:00,79.35,79.45,79.33,79.42,40950.0,77.1488,77.2461,77.1294,77.2169,40950.0
2015-07-21 11:30:00,79.44,79.57,79.4,79.43,32853.0,77.2363,77.3627,77.1974,77.2266,32853.0
2015-07-21 11:40:00,79.45,79.48,79.21,79.35,47923.0,77.2461,77.2752,77.0127,77.1488,47923.0
2015-07-21 11:50:00,79.38,79.58,79.38,79.53,37757.0,77.178,77.3725,77.178,77.3238,37757.0
2015-07-21 12:00:00,79.54,79.65,79.41,79.6,49383.0,77.3336,77.4405,77.2072,77.3919,49383.0
2015-07-21 12:10:00,79.64,79.67,79.44,79.51,26638.0,77.4308,77.46,77.2363,77.3044,26638.0
2015-07-21 12:20:00,79.46,79.63,79.45,79.63,22365.0,77.2558,77.4211,77.2461,77.4211,22365.0
2015-07-21 12:30:00,79.64,79.71,79.5,79.59,29420.0,77.4308,77.4988,77.2947,77.3822,29420.0
2015-07-21 12:40:00,79.57,79.59,79.18,79.23,38196.0,77.3627,77.3822,76.9836,77.0322,38196.0
2015-07-21 12:50:00,79.21,79.35,79.09,79.12,51918.0,77.0127,77.1488,76.896,76.9252,51918.0
2015-07-21 13:00:00,79.1,79.19,78.8,78.9,58858.0,76.9058,76.9933,76.6141,76.7113,58858.0
2015-07-21 13:10:00,78.92,79.08,78.85,79.01,33038.0,76.7308,76.8863,76.6627,76.8183,33038.0
2015-07-21 13:20:00,79.02,79.05,78.9,78.97,26207.0,76.828,76.8572,76.7113,76.7794,26207.0
2015-07-21 13:30:00,78.98,79.05,78.96,78.99,44502.0,76.7891,76.8572,76.7697,76.7988,44502.0
2015-07-21 13:40:00,79.02,79.07,78.91,78.97,45004.0,76.828,76.8766,76.721,76.7794,45004.0
2015-07-21 13:50:00,78.99,79.02,78.9,78.9,18173.0,76.7988,76.828,76.7113,76.7113,18173.0
2015-07-21 14:00:00,78.89,78.89,78.63,78.78,38282.0,76.7016,76.7016,76.4488,76.5946,38282.0
2015-07-21 14:10:00,78.78,78.9,78.69,78.69,22021.0,76.5946,76.7113,76.5071,76.5071,22021.0
2015-07-21 14:20:00,78.71,79.02,78.64,78.94,24819.0,76.5266,76.828,76.4585,76.7502,24819.0
2015-07-21 14:30:00,78.96,79.01,78.68,78.75,32643.0,76.7697,76.8183,76.4974,76.5655,32643.0
2015-07-21 14:40:00,78.71,78.76,78.51,78.51,33004.0,76.5266,76.5752,76.3321,76.3321,33004.0
2015-07-21 14:50:00,78.51,78.67,78.4,78.66,46976.0,76.3321,76.4877,76.2252,76.478,46976.0
2015-07-21 15:00:00,78.66,78.69,78.34,78.44,39968.0,76.478,76.5071,76.1669,76.2641,39968.0
2015-07-21 15:10:00,78.45,78.55,78.38,78.55,33886.0,76.2738,76.371,76.2057,76.371,33886.0
2015-07-21 15:20:00,78.55,78.61,78.48,78.58,47431.0,76.371,76.4294,76.303,76.4002,47431.0
2015-07-21 15:30:00,78.58,78.78,78.54,78.77,59883.0,76.4002,76.5946,76.3613,76.5849,59883.0
2015-07-21 15:40:00,78.76,78.82,78.63,78.81,64729.0,76.5752,76.6335,76.4488,76.6238,64729.0
2015-07-21 15:50:00,78.81,78.81,78.61,78.76,115847.0,76.6238,76.6238,76.4294,76.5752,115847.0
2015-07-22 09:30:00,78.41,78.44,77.28,77.3,108118.0,76.2349,76.2641,75.1363,75.1557,108118.0
2015-07-22 09:40:00,77.31,77.47,76.82,77.12,122257.0,75.1654,75.321,74.689,74.9807,122257.0
2015-07-22 09:50:00,77.09,77.23,76.94,77.19,101480.0,74.9515,75.0876,74.8057,75.0488,101480.0
2015-07-22 10:00:00,77.22,77.84,77.18,77.71,96359.0,75.0779,75.6807,75.039,75.5543,96359.0
2015-07-22 10:10:00,77.76,77.98,77.71,77.86,87133.0,75.6029,75.8168,75.5543,75.7002,87133.0
2015-07-22 10:20:00,77.87,77.94,77.43,77.85,91367.0,75.7099,75.7779,75.2821,75.6904,91367.0
2015-07-22 10:30:00,77.85,78.01,77.69,77.9,83800.0,75.6904,75.846,75.5349,75.7391,83800.0
2015-07-22 10:40:00,77.9,78.05,77.73,78.04,59341.0,75.7391,75.8849,75.5738,75.8752,59341.0
2015-07-22 10:50:00,78.06,78.48,78.05,78.4,62509.0,75.8946,76.303,75.8849,76.2252,62509.0
2015-07-22 11:00:00,78.39,78.39,77.99,78.12,29515.0,76.2155,76.2155,75.8266,75.953,29515.0
2015-07-22 11:10:00,78.1,78.13,77.59,77.64,38683.0,75.9335,75.9627,75.4377,75.4863,38683.0
2015-07-22 11:20:00,77.61,77.68,77.42,77.49,43413.0,75.4571,75.5252,75.2724,75.3404,43413.0
2015-07-22 11:30:00,77.53,77.91,77.47,77.79,42789.0,75.3793,75.7488,75.321,75.6321,42789.0
2015-07-22 11:40:00,77.73,77.88,77.73,77.81,15929.0,75.5738,75.7196,75.5738,75.6516,15929.0
2015-07-22 11:50:00,77.78,77.9,77.76,77.86,10310.0,75.6224,75.7391,75.6029,75.7002,10310.0
2015-07-22 12:00:00,77.82,77.89,77.76,77.84,17406.0,75.6613,75.7293,75.6029,75.6807,17406.0
2015-07-22 12:10:00,77.84,77.84,77.49,77.62,32781.0,75.6807,75.6807,75.3404,75.4668,32781.0
2015-07-22 12:20:00,77.64,77.67,77.42,77.49,34462.0,75.4863,75.5154,75.2724,75.3404,34462.0
2015-07-22 12:30:00,77.5,77.78,77.45,77.75,38096.0,75.3502,75.6224,75.3015,75.5932,38096.0
2015-07-22 12:40:00,77.7,77.9,77.7,77.81,23437.0,75.5446,75.7391,75.5446,75.6516,23437.0
2015-07-22 12:50:00,77.78,77.97,77.65,77.68,62609.0,75.6224,75.8071,75.496,75.5252,62609.0
2015-07-22 13:00:00,77.7,77.81,77.55,77.57,71156.0,75.5446,75.6516,75.3988,75.4182,71156.0
2015-07-22 13:10:00,77.59,77.61,77.49,77.58,27899.0,75.4377,75.4571,75.3404,75.4279,27899.0
2015-07-22 13:20:00,77.6,77.61,77.37,77.41,52817.0,75.4474,75.4571,75.2238,75.2627,52817.0
2015-07-22 13:30:00,77.41,77.57,77.41,77.5,33059.0,75.2627,75.4182,75.2627,75.3502,33059.0
2015-07-22 13:40:00,77.5,77.53,77.36,77.4,58227.0,75.3502,75.3793,75.214,75.2529,58227.0
2015-07-22 13:50:00,77.4,77.51,77.35,77.45,23513.0,75.2529,75.3599,75.2043,75.3015,23513.0
2015-07-22 14:00:00,77.45,77.51,77.29,77.31,50027.0,75.3015,75.3599,75.146,75.1654,50027.0
2015-07-22 14:10:00,77.34,77.79,77.32,77.66,59203.0,75.1946,75.6321,75.1751,75.5057,59203.0
2015-07-22 14:20:00,77.65,77.72,77.55,77.65,39575.0,75.496,75.5641,75.3988,75.496,39575.0
2015-07-22 14:30:00,77.68,77.82,77.64,77.74,37690.0,75.5252,75.6613,75.4863,75.5835,37690.0
2015-07-22 14:40:00,77.75,77.89,77.66,77.7,35413.0,75.5932,75.7293,75.5057,75.5446,35413.0
2015-07-22 14:50:00,77.72,77.9,77.69,77.79,48329.0,75.5641,75.7391,75.5349,75.6321,48329.0
2015-07-22 15:00:00,77.8,77.8,77.57,77.61,48681.0,75.6418,75.6418,75.4182,75.4571,48681.0
2015-07-22 15:10:00,77.61,77.74,77.53,77.56,50812.0,75.4571,75.5835,75.3793,75.4085,50812.0
2015-07-22 15:20:00,77.56,77.65,77.45,77.48,75568.0,75.4085,75.496,75.3015,75.3307,75568.0
2015-07-22 15:30:00,77.48,77.69,77.39,77.45,102629.0,75.3307,75.5349,75.2432,75.3015,102629.0
2015-07-22 15:40:00,77.45,77.62,77.28,77.6,126655.0,75.3015,75.4668,75.1363,75.4474,126655.0
2015-07-22 15:50:00,77.61,77.81,77.57,77.66,301286.0,75.4571,75.6516,75.4182,75.5057,301286.0
2015-07-23 09:30:00,71.88,74.26,71.73,74.25,556577.0,69.8861,72.2,69.7402,72.1903,556577.0
2015-07-23 09:40:00,74.17,74.92,73.7,73.88,598805.0,72.1125,72.8417,71.6556,71.8306,598805.0
2015-07-23 09:50:00,73.92,74.0,73.3,73.74,540681.0,71.8695,71.9472,71.2667,71.6945,540681.0
2015-07-23 10:00:00,73.7,73.86,73.39,73.52,381946.0,71.6556,71.8111,71.3542,71.4806,381946.0
2015-07-23 10:10:00,73.5,73.82,73.26,73.42,262988.0,71.4611,71.7722,71.2278,71.3833,262988.0
2015-07-23 10:20:00,73.43,73.61,73.22,73.4,190994.0,71.3931,71.5681,71.1889,71.3639,190994.0
2015-07-23 10:30:00,73.35,73.62,73.23,73.59,217882.0,71.3153,71.5778,71.1986,71.5486,217882.0
2015-07-23 10:40:00,73.6,73.6,72.75,72.99,190235.0,71.5583,71.5583,70.7319,70.9653,190235.0
2015-07-23 10:50:00,72.99,73.12,72.8,72.95,150285.0,70.9653,71.0917,70.7805,70.9264,150285.0
2015-07-23 11:00:00,72.96,73.01,72.38,72.49,214282.0,70.9361,70.9847,70.3722,70.4791,214282.0
2015-07-23 11:10:00,72.49,72.86,72.3,72.5,196257.0,70.4791,70.8389,70.2944,70.4889,196257.0
2015-07-23 11:20:00,72.51,72.56,72.2,72.32,288071.0,70.4986,70.5472,70.1972,70.3138,288071.0
2015-07-23 11:30:00,72.33,72.49,71.91,72.03,202421.0,70.3236,70.4791,69.9152,70.0319,202421.0
2015-07-23 11:40:00,72.03,72.15,71.91,72.05,261351.0,70.0319,70.1486,69.9152,70.0513,261351.0
2015-07-23 11:50:00,72.05,72.34,71.95,71.99,151006.0,70.0513,70.3333,69.9541,69.993,151006.0
2015-07-23 12:00:00,72.04,72.29,71.8,71.89,284452.0,70.0416,70.2847,69.8083,69.8958,284452.0
2015-07-23 12:10:00,71.92,72.17,71.26,71.41,247545.0,69.9249,70.168,69.2833,69.4291,247545.0
2015-07-23 12:20:00,71.39,71.41,70.27,70.66,280717.0,69.4096,69.4291,68.3207,68.6999,280717.0
2015-07-23 12:30:00,70.69,70.77,69.77,69.87,436482.0,68.7291,68.8068,67.8346,67.9318,436482.0
2015-07-23 12:40:00,69.88,70.33,69.45,69.71,384522.0,67.9415,68.3791,67.5235,67.7762,384522.0
2015-07-23 12:50:00,69.76,69.85,69.47,69.5,199252.0,67.8249,67.9124,67.5429,67.5721,199252.0
2015-07-23 13:00:00,69.51,70.28,69.47,70.14,210732.0,67.5818,68.3304,67.5429,68.1943,210732.0
2015-07-23 13:10:00,70.14,70.14,69.21,69.29,273638.0,68.1943,68.1943,67.2901,67.3679,273638.0
2015-07-23 13:20:00,69.3,69.72,69.22,69.64,111086.0,67.3776,67.786,67.2998,67.7082,111086.0
2015-07-23 13:30:00,69.62,69.76,69.04,69.15,244197.0,67.6887,67.8249,67.1248,67.2318,244197.0
2015-07-23 13:40:00,69.17,69.59,69.1,69.25,156624.0,67.2512,67.6596,67.1832,67.329,156624.0
2015-07-23 13:50:00,69.21,69.21,68.64,68.93,279561.0,67.2901,67.2901,66.7359,67.0179,279561.0
2015-07-23 14:00:00,68.94,69.08,68.61,68.92,243347.0,67.0276,67.1637,66.7068,67.0082,243347.0
2015-07-23 14:10:00,68.92,68.93,68.28,68.31,316184.0,67.0082,67.0179,66.3859,66.4151,316184.0
2015-07-23 14:20:00,68.37,68.76,68.2,68.23,206701.0,66.4734,66.8526,66.3081,66.3373,206701.0
2015-07-23 14:30:00,68.24,68.44,68.0,68.15,197517.0,66.347,66.5415,66.1137,66.2595,197517.0
2015-07-23 14:40:00,68.14,68.4,67.78,67.83,270854.0,66.2498,66.5026,65.8998,65.9484,270854.0
2015-07-23 14:50:00,67.82,67.9,67.19,67.27,477075.0,65.9387,66.0165,65.3262,65.4039,477075.0
2015-07-23 15:00:00,67.28,67.4,67.01,67.28,327692.0,65.4137,65.5303,65.1511,65.4137,327692.0
2015-07-23 15:10:00,67.29,67.44,66.8,66.94,356258.0,65.4234,65.5692,64.947,65.0831,356258.0
2015-07-23 15:20:00,66.95,67.29,66.86,67.25,425724.0,65.0928,65.4234,65.0053,65.3845,425724.0
2015-07-23 15:30:00,67.25,67.25,67.0,67.06,345081.0,65.3845,65.3845,65.1414,65.1998,345081.0
2015-07-23 15:40:00,67.06,67.1,66.73,67.08,476440.0,65.1998,65.2387,64.8789,65.2192,476440.0
2015-07-23 15:50:00,67.07,67.39,66.83,66.96,785665.0,65.2095,65.5206,64.9761,65.1025,785665.0
2015-07-24 09:30:00,66.75,66.75,64.77,64.97,768110.0,64.8984,64.8984,62.9733,63.1677,768110.0
2015-07-24 09:40:00,64.97,65.11,64.52,64.82,655331.0,63.1677,63.3039,62.7302,63.0219,655331.0
2015-07-24 09:50:00,64.81,65.3,64.73,64.88,506911.0,63.0122,63.4886,62.9344,63.0802,506911.0
2015-07-24 10:00:00,64.9,65.02,64.24,64.97,325973.0,63.0997,63.2163,62.458,63.1677,325973.0
2015-07-24 10:10:00,64.98,65.14,64.64,64.75,220025.0,63.1775,63.333,62.8469,62.9538,220025.0
2015-07-24 10:20:00,64.72,64.91,64.23,64.34,212087.0,62.9247,63.1094,62.4483,62.5552,212087.0
2015-07-24 10:30:00,64.34,64.35,63.93,64.09,267979.0,62.5552,62.5649,62.1566,62.3121,267979.0
2015-07-24 10:40:00,64.09,64.28,63.53,63.66,318844.0,62.3121,62.4969,61.7677,61.8941,318844.0
2015-07-24 10:50:00,63.69,63.97,63.13,63.21,444598.0,61.9232,62.1955,61.3788,61.4566,444598.0
2015-07-24 11:00:00,63.21,63.34,62.46,62.97,567403.0,61.4566,61.583,60.7274,61.2232,567403.0
2015-07-24 11:10:00,62.96,63.35,62.65,63.3,296062.0,61.2135,61.5927,60.9121,61.5441,296062.0
2015-07-24 11:20:00,63.33,63.74,63.28,63.29,232230.0,61.5732,61.9719,61.5246,61.5343,232230.0
2015-07-24 11:30:00,63.29,64.0,63.28,63.98,139677.0,61.5343,62.2246,61.5246,62.2052,139677.0
2015-07-24 11:40:00,63.98,64.72,63.92,64.69,270355.0,62.2052,62.9247,62.1469,62.8955,270355.0
2015-07-24 11:50:00,64.69,65.09,64.33,64.55,307145.0,62.8955,63.2844,62.5455,62.7594,307145.0
2015-07-24 12:00:00,64.55,64.67,64.4,64.4,161632.0,62.7594,62.8761,62.6135,62.6135,161632.0
2015-07-24 12:10:00,64.42,64.63,64.3,64.61,214735.0,62.633,62.8372,62.5163,62.8177,214735.0
2015-07-24 12:20:00,64.63,64.78,64.34,64.35,116733.0,62.8372,62.983,62.5552,62.5649,116733.0
2015-07-24 12:30:00,64.35,64.45,64.33,64.36,148154.0,62.5649,62.6622,62.5455,62.5747,148154.0
2015-07-24 12:40:00,64.35,64.36,63.75,64.04,192329.0,62.5649,62.5747,61.9816,62.2635,192329.0
2015-07-24 12:50:00,64.04,64.08,63.8,63.95,155951.0,62.2635,62.3024,62.0302,62.176,155951.0
2015-07-24 13:00:00,63.94,64.01,63.57,63.58,206765.0,62.1663,62.2344,61.8066,61.8163,206765.0
2015-07-24 13:10:00,63.57,63.9,63.43,63.44,212333.0,61.8066,62.1274,61.6705,61.6802,212333.0
2015-07-24 13:20:00,63.43,63.64,63.03,63.64,261717.0,61.6705,61.8746,61.2816,61.8746,261717.0
2015-07-24 13:30:00,63.64,63.92,63.63,63.67,163707.0,61.8746,62.1469,61.8649,61.9038,163707.0
2015-07-24 13:40:00,63.66,63.89,63.42,63.83,216175.0,61.8941,62.1177,61.6607,62.0594,216175.0
2015-07-24 13:50:00,63.82,64.29,63.79,64.27,154032.0,62.0496,62.5066,62.0205,62.4872,154032.0
2015-07-24 14:00:00,64.26,64.51,64.16,64.35,178512.0,62.4774,62.7205,62.3802,62.5649,178512.0
2015-07-24 14:10:00,64.39,64.39,63.96,64.11,165123.0,62.6038,62.6038,62.1858,62.3316,165123.0
2015-07-24 14:20:00,64.15,64.44,64.08,64.43,123460.0,62.3705,62.6524,62.3024,62.6427,123460.0
2015-07-24 14:30:00,64.44,64.52,64.07,64.21,176635.0,62.6524,62.7302,62.2927,62.4288,176635.0
2015-07-24 14:40:00,64.21,64.52,64.02,64.51,226791.0,62.4288,62.7302,62.2441,62.7205,226791.0
2015-07-24 14:50:00,64.51,64.65,64.31,64.41,229018.0,62.7205,62.8566,62.526,62.6233,229018.0
2015-07-24 15:00:00,64.41,64.72,64.31,64.65,210931.0,62.6233,62.9247,62.526,62.8566,210931.0
2015-07-24 15:10:00,64.65,64.8,64.5,64.78,210246.0,62.8566,63.0025,62.7108,62.983,210246.0
2015-07-24 15:20:00,64.78,64.98,64.69,64.89,267989.0,62.983,63.1775,62.8955,63.09,267989.0
2015-07-24 15:30:00,64.9,65.06,64.87,64.88,322163.0,63.0997,63.2552,63.0705,63.0802,322163.0
2015-07-24 15:40:00,64.89,64.94,64.51,64.53,342980.0,63.09,63.1386,62.7205,62.7399,342980.0
2015-07-24 15:50:00,64.54,64.83,64.53,64.71,429359.0,62.7497,63.0316,62.7399,62.9149,429359.0
2015-07-27 09:30:00,64.22,64.22,63.01,63.04,247430.0,62.4385,62.4385,61.2621,61.2913,247430.0
2015-07-27 09:40:00,63.04,63.96,63.01,63.96,151977.0,61.2913,62.1858,61.2621,62.1858,151977.0
2015-07-27 09:50:00,63.98,64.32,63.96,64.25,143446.0,62.2052,62.5358,62.1858,62.4677,143446.0
2015-07-27 10:00:00,64.24,64.31,64.02,64.04,151026.0,62.458,62.526,62.2441,62.2635,151026.0
2015-07-27 10:10:00,64.03,64.93,64.02,64.93,137038.0,62.2538,63.1288,62.2441,63.1288,137038.0
2015-07-27 10:20:00,64.89,65.11,64.55,65.06,95264.0,63.09,63.3039,62.7594,63.2552,95264.0
2015-07-27 10:30:00,65.09,65.9,65.09,65.9,147965.0,63.2844,64.0719,63.2844,64.0719,147965.0
2015-07-27 10:40:00,65.84,66.12,65.6,66.1,149654.0,64.0136,64.2858,63.7803,64.2664,149654.0
2015-07-27 10:50:00,66.09,66.1,65.68,66.05,113127.0,64.2567,64.2664,63.858,64.2178,113127.0
2015-07-27 11:00:00,66.08,66.21,65.84,66.06,128772.0,64.2469,64.3733,64.0136,64.2275,128772.0
2015-07-27 11:10:00,66.06,66.11,65.88,65.92,91469.0,64.2275,64.2761,64.0525,64.0914,91469.0
2015-07-27 11:20:00,65.96,66.32,65.76,66.1,103300.0,64.1303,64.4803,63.9358,64.2664,103300.0
2015-07-27 11:30:00,66.1,66.54,66.1,66.26,91036.0,64.2664,64.6942,64.2664,64.422,91036.0
2015-07-27 11:40:00,66.26,66.48,66.22,66.36,66048.0,64.422,64.6358,64.3831,64.5192,66048.0
2015-07-27 11:50:00,66.36,66.46,66.23,66.41,45424.0,64.5192,64.6164,64.3928,64.5678,45424.0
2015-07-27 12:00:00,66.45,66.55,66.16,66.26,53253.0,64.6067,64.7039,64.3247,64.422,53253.0
2015-07-27 12:10:00,66.26,66.48,66.23,66.39,62785.0,64.422,64.6358,64.3928,64.5483,62785.0
2015-07-27 12:20:00,66.39,66.41,66.11,66.12,61852.0,64.5483,64.5678,64.2761,64.2858,61852.0
2015-07-27 12:30:00,66.12,66.2,65.71,65.71,128730.0,64.2858,64.3636,63.8872,63.8872,128730.0
2015-07-27 12:40:00,65.71,65.74,65.48,65.55,52909.0,63.8872,63.9164,63.6636,63.7316,52909.0
2015-07-27 12:50:00,65.55,65.59,65.29,65.31,61514.0,63.7316,63.7705,63.4789,63.4983,61514.0
2015-07-27 13:00:00,65.32,65.85,65.29,65.8,112613.0,63.508,64.0233,63.4789,63.9747,112613.0
2015-07-27 13:10:00,65.79,65.82,65.49,65.7,55914.0,63.965,63.9942,63.6733,63.8775,55914.0
2015-07-27 13:20:00,65.7,65.93,65.68,65.91,71024.0,63.8775,64.1011,63.858,64.0817,71024.0
2015-07-27 13:30:00,65.9,65.95,65.75,65.94,84591.0,64.0719,64.1206,63.9261,64.1108,84591.0
2015-07-27 13:40:00,65.94,66.06,65.83,66.03,42083.0,64.1108,64.2275,64.0039,64.1983,42083.0
2015-07-27 13:50:00,66.03,66.2,65.99,66.18,109286.0,64.1983,64.3636,64.1594,64.3442,109286.0
2015-07-27 14:00:00,66.18,66.21,66.07,66.09,108792.0,64.3442,64.3733,64.2372,64.2567,108792.0
2015-07-27 14:10:00,66.09,66.12,65.79,65.87,83241.0,64.2567,64.2858,63.965,64.0428,83241.0
2015-07-27 14:20:00,65.87,65.9,65.69,65.78,52878.0,64.0428,64.0719,63.8678,63.9553,52878.0
2015-07-27 14:30:00,65.8,65.83,65.74,65.82,55335.0,63.9747,64.0039,63.9164,63.9942,55335.0
2015-07-27 14:40:00,65.82,66.02,65.82,65.96,65562.0,63.9942,64.1886,63.9942,64.1303,65562.0
2015-07-27 14:50:00,65.96,66.01,65.88,65.96,76235.0,64.1303,64.1789,64.0525,64.1303,76235.0
2015-07-27 15:00:00,65.96,66.01,65.79,65.8,78246.0,64.1303,64.1789,63.965,63.9747,78246.0
2015-07-27 15:10:00,65.81,65.91,65.75,65.79,72090.0,63.9844,64.0817,63.9261,63.965,72090.0
2015-07-27 15:20:00,65.77,65.79,65.42,65.42,111950.0,63.9455,63.965,63.6053,63.6053,111950.0
2015-07-27 15:30:00,65.42,65.48,65.28,65.35,155024.0,63.6053,63.6636,63.4691,63.5372,155024.0
2015-07-27 15:40:00,65.34,65.35,64.99,65.04,216800.0,63.5275,63.5372,63.1872,63.2358,216800.0
2015-07-27 15:50:00,65.06,65.22,64.97,65.18,273865.0,63.2552,63.4108,63.1677,63.3719,273865.0
2015-07-28 09:30:00,65.86,66.58,65.82,66.01,147327.0,64.033,64.7331,63.9942,64.1789,147327.0
2015-07-28 09:40:00,66.03,66.57,65.86,66.21,116631.0,64.1983,64.7234,64.033,64.3733,116631.0
2015-07-28 09:50:00,66.21,66.94,65.82,66.75,187766.0,64.3733,65.0831,63.9942,64.8984,187766.0
2015-07-28 10:00:00,66.75,66.75,65.86,65.99,102371.0,64.8984,64.8984,64.033,64.1594,102371.0
2015-07-28 10:10:00,66.01,66.34,65.91,65.96,125826.0,64.1789,64.4997,64.0817,64.1303,125826.0
2015-07-28 10:20:00,65.96,66.03,65.61,65.86,106079.0,64.1303,64.1983,63.79,64.033,106079.0
2015-07-28 10:30:00,65.86,66.03,65.69,65.84,110319.0,64.033,64.1983,63.8678,64.0136,110319.0
2015-07-28 10:40:00,65.85,66.38,65.79,66.06,89064.0,64.0233,64.5386,63.965,64.2275,89064.0
2015-07-28 10:50:00,66.08,66.74,66.07,66.72,64341.0,64.2469,64.8886,64.2372,64.8692,64341.0
2015-07-28 11:00:00,66.75,66.85,66.49,66.56,96924.0,64.8984,64.9956,64.6456,64.7136,96924.0
2015-07-28 11:10:00,66.55,66.77,66.47,66.47,80421.0,64.7039,64.9178,64.6261,64.6261,80421.0
2015-07-28 11:20:00,66.47,66.81,66.3,66.75,68776.0,64.6261,64.9567,64.4608,64.8984,68776.0
2015-07-28 11:30:00,66.81,67.02,66.74,66.97,81174.0,64.9567,65.1609,64.8886,65.1123,81174.0
2015-07-28 11:40:00,66.97,67.23,66.81,66.97,63708.0,65.1123,65.365,64.9567,65.1123,63708.0
2015-07-28 11:50:00,66.96,67.33,66.96,67.16,56060.0,65.1025,65.4623,65.1025,65.297,56060.0
2015-07-28 12:00:00,67.17,67.19,66.99,67.08,65866.0,65.3067,65.3262,65.1317,65.2192,65866.0
2015-07-28 12:10:00,67.1,67.16,66.88,67.03,92465.0,65.2387,65.297,65.0248,65.1706,92465.0
2015-07-28 12:20:00,66.98,67.03,66.82,66.85,56545.0,65.122,65.1706,64.9664,64.9956,56545.0
2015-07-28 12:30:00,66.85,66.93,66.58,66.67,56214.0,64.9956,65.0734,64.7331,64.8206,56214.0
2015-07-28 12:40:00,66.69,67.18,66.57,67.05,101546.0,64.84,65.3164,64.7234,65.19,101546.0
2015-07-28 12:50:00,67.04,67.08,66.84,67.04,36304.0,65.1803,65.2192,64.9859,65.1803,36304.0
2015-07-28 13:00:00,67.03,67.1,66.93,67.02,76776.0,65.1706,65.2387,65.0734,65.1609,76776.0
2015-07-28 13:10:00,67.02,67.08,66.85,66.97,46262.0,65.1609,65.2192,64.9956,65.1123,46262.0
2015-07-28 13:20:00,67.0,67.29,66.98,67.24,76037.0,65.1414,65.4234,65.122,65.3748,76037.0
2015-07-28 13:30:00,67.25,67.3,66.89,67.04,55757.0,65.3845,65.4331,65.0345,65.1803,55757.0
2015-07-28 13:40:00,67.03,67.23,67.03,67.19,47610.0,65.1706,65.365,65.1706,65.3262,47610.0
2015-07-28 13:50:00,67.18,67.37,67.11,67.2,65436.0,65.3164,65.5012,65.2484,65.3359,65436.0
2015-07-28 14:00:00,67.18,67.2,67.02,67.07,86893.0,65.3164,65.3359,65.1609,65.2095,86893.0
2015-07-28 14:10:00,67.08,67.27,67.0,67.25,56411.0,65.2192,65.4039,65.1414,65.3845,56411.0
2015-07-28 14:20:00,67.26,67.47,67.21,67.42,104225.0,65.3942,65.5984,65.3456,65.5498,104225.0
2015-07-28 14:30:00,67.42,67.5,67.03,67.05,67110.0,65.5498,65.6276,65.1706,65.19,67110.0
2015-07-28 14:40:00,67.06,67.19,67.04,67.13,73547.0,65.1998,65.3262,65.1803,65.2678,73547.0
2015-07-28 14:50:00,67.13,67.3,67.07,67.17,54068.0,65.2678,65.4331,65.2095,65.3067,54068.0
2015-07-28 15:00:00,67.18,67.3,67.13,67.17,53518.0,65.3164,65.4331,65.2678,65.3067,53518.0
2015-07-28 15:10:00,67.17,67.24,66.98,66.99,104809.0,65.3067,65.3748,65.122,65.1317,104809.0
2015-07-28 15:20:00,66.99,67.0,66.8,66.8,85104.0,65.1317,65.1414,64.947,64.947,85104.0
2015-07-28 15:30:00,66.81,67.01,66.79,66.79,103897.0,64.9567,65.1511,64.9372,64.9372,103897.0
2015-07-28 15:40:00,66.79,66.9,66.73,66.81,136318.0,64.9372,65.0442,64.8789,64.9567,136318.0
2015-07-28 15:50:00,66.8,66.94,66.75,66.91,140472.0,64.947,65.0831,64.8984,65.0539,140472.0
2015-07-29 09:30:00,67.16,67.27,66.71,66.88,76775.0,65.297,65.4039,64.8595,65.0248,76775.0
2015-07-29 09:40:00,66.97,66.97,66.45,66.5,40213.0,65.1123,65.1123,64.6067,64.6553,40213.0
2015-07-29 09:50:00,66.53,66.73,66.38,66.69,66099.0,64.6845,64.8789,64.5386,64.84,66099.0
2015-07-29 10:00:00,66.65,66.68,66.41,66.54,64045.0,64.8011,64.8303,64.5678,64.6942,64045.0
2015-07-29 10:10:00,66.55,66.61,66.29,66.4,54992.0,64.7039,64.7622,64.4511,64.5581,54992.0
2015-07-29 10:20:00,66.38,66.51,66.25,66.43,46825.0,64.5386,64.665,64.4122,64.5872,46825.0
2015-07-29 10:30:00,66.43,66.91,66.43,66.79,117167.0,64.5872,65.0539,64.5872,64.9372,117167.0
2015-07-29 10:40:00,66.83,67.22,66.8,67.0,144193.0,64.9761,65.3553,64.947,65.1414,144193.0
2015-07-29 10:50:00,67.01,67.19,66.98,67.18,100768.0,65.1511,65.3262,65.122,65.3164,100768.0
2015-07-29 11:00:00,67.18,67.4,66.97,67.28,93075.0,65.3164,65.5303,65.1123,65.4137,93075.0
2015-07-29 11:10:00,67.28,67.4,67.18,67.38,62289.0,65.4137,65.5303,65.3164,65.5109,62289.0
2015-07-29 11:20:00,67.38,67.55,67.31,67.34,80479.0,65.5109,65.6762,65.4428,65.472,80479.0
2015-07-29 11:30:00,67.38,67.42,67.18,67.24,59946.0,65.5109,65.5498,65.3164,65.3748,59946.0
2015-07-29 11:40:00,67.25,67.43,67.24,67.35,58758.0,65.3845,65.5595,65.3748,65.4817,58758.0
2015-07-29 11:50:00,67.33,67.34,67.2,67.33,47009.0,65.4623,65.472,65.3359,65.4623,47009.0
2015-07-29 12:00:00,67.34,67.41,67.01,67.01,38972.0,65.472,65.5401,65.1511,65.1511,38972.0
2015-07-29 12:10:00,67.0,67.3,66.96,67.11,42009.0,65.1414,65.4331,65.1025,65.2484,42009.0
2015-07-29 12:20:00,67.09,67.11,66.91,66.97,43082.0,65.2289,65.2484,65.0539,65.1123,43082.0
2015-07-29 12:30:00,66.99,67.01,66.87,66.97,32650.0,65.1317,65.1511,65.015,65.1123,32650.0
2015-07-29 12:40:00,66.96,66.97,66.72,66.9,38946.0,65.1025,65.1123,64.8692,65.0442,38946.0
2015-07-29 12:50:00,66.9,66.92,66.73,66.78,79395.0,65.0442,65.0636,64.8789,64.9275,79395.0
2015-07-29 13:00:00,66.82,66.93,66.78,66.85,89980.0,64.9664,65.0734,64.9275,64.9956,89980.0
2015-07-29 13:10:00,66.81,67.21,66.81,67.16,95515.0,64.9567,65.3456,64.9567,65.297,95515.0
2015-07-29 13:20:00,67.16,67.19,66.92,66.92,40012.0,65.297,65.3262,65.0636,65.0636,40012.0
2015-07-29 13:30:00,66.92,67.09,66.83,67.09,97338.0,65.0636,65.2289,64.9761,65.2289,97338.0
2015-07-29 13:40:00,67.08,67.1,66.92,66.95,70772.0,65.2192,65.2387,65.0636,65.0928,70772.0
2015-07-29 13:50:00,66.96,66.96,66.65,66.7,56637.0,65.1025,65.1025,64.8011,64.8497,56637.0
2015-07-29 14:00:00,66.66,67.0,66.41,66.49,120895.0,64.8109,65.1414,64.5678,64.6456,120895.0
2015-07-29 14:10:00,66.54,66.88,66.51,66.85,76907.0,64.6942,65.0248,64.665,64.9956,76907.0
2015-07-29 14:20:00,66.88,66.93,66.6,66.71,61424.0,65.0248,65.0734,64.7525,64.8595,61424.0
2015-07-29 14:30:00,66.71,67.03,66.63,66.95,68506.0,64.8595,65.1706,64.7817,65.0928,68506.0
2015-07-29 14:40:00,66.94,67.15,66.88,67.12,97531.0,65.0831,65.2873,65.0248,65.2581,97531.0
2015-07-29 14:50:00,67.11,67.15,66.99,67.04,87005.0,65.2484,65.2873,65.1317,65.1803,87005.0
2015-07-29 15:00:00,67.05,67.09,66.84,66.86,66883.0,65.19,65.2289,64.9859,65.0053,66883.0
2015-07-29 15:10:00,66.84,66.93,66.74,66.79,84347.0,64.9859,65.0734,64.8886,64.9372,84347.0
2015-07-29 15:20:00,66.79,67.06,66.79,67.03,89227.0,64.9372,65.1998,64.9372,65.1706,89227.0
2015-07-29 15:30:00,67.02,67.11,66.78,66.84,142402.0,65.1609,65.2484,64.9275,64.9859,142402.0
2015-07-29 15:40:00,66.82,66.87,66.62,66.76,193072.0,64.9664,65.015,64.772,64.9081,193072.0
2015-07-29 15:50:00,66.77,67.02,66.76,66.86,178374.0,64.9178,65.1609,64.9081,65.0053,178374.0
2015-07-30 09:30:00,66.01,66.36,65.27,65.48,136287.0,64.1789,64.5192,63.4594,63.6636,136287.0
2015-07-30 09:40:00,65.47,65.66,64.88,65.1,69980.0,63.6539,63.8386,63.0802,63.2941,69980.0
2015-07-30 09:50:00,65.11,65.35,65.07,65.14,38795.0,63.3039,63.5372,63.265,63.333,38795.0
2015-07-30 10:00:00,65.11,65.46,65.0,65.3,49672.0,63.3039,63.6441,63.1969,63.4886,49672.0
2015-07-30 10:10:00,65.3,65.57,65.22,65.57,115769.0,63.4886,63.7511,63.4108,63.7511,115769.0
2015-07-30 10:20:00,65.6,65.86,65.46,65.66,47477.0,63.7803,64.033,63.6441,63.8386,47477.0
2015-07-30 10:30:00,65.69,65.84,65.44,65.49,63976.0,63.8678,64.0136,63.6247,63.6733,63976.0
2015-07-30 10:40:00,65.47,66.07,65.45,65.79,70451.0,63.6539,64.2372,63.6344,63.965,70451.0
2015-07-30 10:50:00,65.81,65.81,65.51,65.51,33373.0,63.9844,63.9844,63.6928,63.6928,33373.0
2015-07-30 11:00:00,65.51,65.86,65.5,65.79,27064.0,63.6928,64.033,63.683,63.965,27064.0
2015-07-30 11:10:00,65.77,66.22,65.77,66.05,43318.0,63.9455,64.3831,63.9455,64.2178,43318.0
2015-07-30 11:20:00,66.03,66.31,66.0,66.14,39983.0,64.1983,64.4706,64.1692,64.3053,39983.0
2015-07-30 11:30:00,66.14,66.25,65.96,65.97,31533.0,64.3053,64.4122,64.1303,64.14,31533.0
2015-07-30 11:40:00,65.96,66.09,65.83,65.96,23077.0,64.1303,64.2567,64.0039,64.1303,23077.0
2015-07-30 11:50:00,65.94,66.03,65.74,65.99,22881.0,64.1108,64.1983,63.9164,64.1594,22881.0
2015-07-30 12:00:00,65.98,66.07,65.95,65.99,28980.0,64.1497,64.2372,64.1206,64.1594,28980.0
2015-07-30 12:10:00,65.96,66.0,65.8,65.96,23630.0,64.1303,64.1692,63.9747,64.1303,23630.0
2015-07-30 12:20:00,65.94,66.05,65.93,65.99,46792.0,64.1108,64.2178,64.1011,64.1594,46792.0
2015-07-30 12:30:00,66.0,66.05,65.77,65.9,31262.0,64.1692,64.2178,63.9455,64.0719,31262.0
2015-07-30 12:40:00,65.92,66.07,65.92,66.07,22959.0,64.0914,64.2372,64.0914,64.2372,22959.0
2015-07-30 12:50:00,66.08,66.15,65.97,66.1,25550.0,64.2469,64.315,64.14,64.2664,25550.0
2015-07-30 13:00:00,66.1,66.12,65.96,66.03,26517.0,64.2664,64.2858,64.1303,64.1983,26517.0
2015-07-30 13:10:00,66.03,66.03,65.74,65.97,28226.0,64.1983,64.1983,63.9164,64.14,28226.0
2015-07-30 13:20:00,65.96,66.01,65.9,65.91,22784.0,64.1303,64.1789,64.0719,64.0817,22784.0
2015-07-30 13:30:00,65.92,65.94,65.71,65.8,53111.0,64.0914,64.1108,63.8872,63.9747,53111.0
2015-07-30 13:40:00,65.8,65.93,65.79,65.93,29740.0,63.9747,64.1011,63.965,64.1011,29740.0
2015-07-30 13:50:00,65.95,66.04,65.81,65.9,24892.0,64.1206,64.2081,63.9844,64.0719,24892.0
2015-07-30 14:00:00,65.87,65.98,65.84,65.87,23008.0,64.0428,64.1497,64.0136,64.0428,23008.0
2015-07-30 14:10:00,65.86,65.99,65.86,65.93,17561.0,64.033,64.1594,64.033,64.1011,17561.0
2015-07-30 14:20:00,65.93,66.05,65.93,65.98,25959.0,64.1011,64.2178,64.1011,64.1497,25959.0
2015-07-30 14:30:00,65.99,66.06,65.95,66.01,32833.0,64.1594,64.2275,64.1206,64.1789,32833.0
2015-07-30 14:40:00,66.03,66.39,66.02,66.39,38017.0,64.1983,64.5483,64.1886,64.5483,38017.0
2015-07-30 14:50:00,66.4,66.55,66.35,66.49,25583.0,64.5581,64.7039,64.5095,64.6456,25583.0
2015-07-30 15:00:00,66.49,66.56,66.31,66.32,27440.0,64.6456,64.7136,64.4706,64.4803,27440.0
2015-07-30 15:10:00,66.35,66.48,66.33,66.44,24038.0,64.5095,64.6358,64.49,64.597,24038.0
2015-07-30 15:20:00,66.45,66.66,66.44,66.63,44011.0,64.6067,64.8109,64.597,64.7817,44011.0
2015-07-30 15:30:00,66.62,66.67,66.41,66.49,114167.0,64.772,64.8206,64.5678,64.6456,114167.0
2015-07-30 15:40:00,66.47,66.72,66.47,66.63,71848.0,64.6261,64.8692,64.6261,64.7817,71848.0
2015-07-30 15:50:00,66.62,66.63,66.5,66.56,119950.0,64.772,64.7817,64.6553,64.7136,119950.0
2015-07-31 09:30:00,66.9,67.89,66.78,67.8,87168.0,65.0442,66.0067,64.9275,65.9192,87168.0
2015-07-31 09:40:00,67.86,67.86,67.46,67.54,124285.0,65.9776,65.9776,65.5887,65.6664,124285.0
2015-07-31 09:50:00,67.55,67.76,67.33,67.51,40988.0,65.6762,65.8803,65.4623,65.6373,40988.0
2015-07-31 10:00:00,67.48,67.72,67.42,67.59,36733.0,65.6081,65.8415,65.5498,65.7151,36733.0
2015-07-31 10:10:00,67.59,67.75,67.42,67.55,47456.0,65.7151,65.8706,65.5498,65.6762,47456.0
2015-07-31 10:20:00,67.55,67.78,67.54,67.67,92717.0,65.6762,65.8998,65.6664,65.7928,92717.0
2015-07-31 10:30:00,67.68,68.08,67.6,67.75,85795.0,65.8026,66.1915,65.7248,65.8706,85795.0
2015-07-31 10:40:00,67.76,68.15,67.73,68.06,53066.0,65.8803,66.2595,65.8512,66.172,53066.0
2015-07-31 10:50:00,68.06,68.14,67.97,68.03,45976.0,66.172,66.2498,66.0845,66.1429,45976.0
2015-07-31 11:00:00,68.03,68.15,67.98,68.1,42040.0,66.1429,66.2595,66.0942,66.2109,42040.0
2015-07-31 11:10:00,68.1,68.12,67.94,68.03,30839.0,66.2109,66.2304,66.0553,66.1429,30839.0
2015-07-31 11:20:00,68.03,68.15,67.85,68.08,35107.0,66.1429,66.2595,65.9678,66.1915,35107.0
2015-07-31 11:30:00,68.07,68.49,68.07,68.31,54667.0,66.1817,66.5901,66.1817,66.4151,54667.0
2015-07-31 11:40:00,68.31,68.36,68.06,68.1,54963.0,66.4151,66.4637,66.172,66.2109,54963.0
2015-07-31 11:50:00,68.06,68.13,67.91,67.94,51703.0,66.172,66.2401,66.0262,66.0553,51703.0
2015-07-31 12:00:00,67.93,68.1,67.81,68.04,61729.0,66.0456,66.2109,65.929,66.1526,61729.0
2015-07-31 12:10:00,68.04,68.2,67.98,68.14,37607.0,66.1526,66.3081,66.0942,66.2498,37607.0
2015-07-31 12:20:00,68.1,68.17,67.95,68.0,45170.0,66.2109,66.279,66.0651,66.1137,45170.0
2015-07-31 12:30:00,68.0,68.03,67.78,67.83,34541.0,66.1137,66.1429,65.8998,65.9484,34541.0
2015-07-31 12:40:00,67.82,68.0,67.74,68.0,43739.0,65.9387,66.1137,65.8609,66.1137,43739.0
2015-07-31 12:50:00,68.02,68.05,67.92,67.99,40551.0,66.1331,66.1623,66.0359,66.104,40551.0
2015-07-31 13:00:00,67.99,68.01,67.8,67.81,33691.0,66.104,66.1234,65.9192,65.929,33691.0
2015-07-31 13:10:00,67.81,67.85,67.68,67.7,32594.0,65.929,65.9678,65.8026,65.822,32594.0
2015-07-31 13:20:00,67.68,67.7,67.48,67.49,37673.0,65.8026,65.822,65.6081,65.6178,37673.0
2015-07-31 13:30:00,67.5,67.86,67.5,67.7,47127.0,65.6276,65.9776,65.6276,65.822,47127.0
2015-07-31 13:40:00,67.72,67.9,67.61,67.77,81165.0,65.8415,66.0165,65.7345,65.8901,81165.0
2015-07-31 13:50:00,67.77,67.79,67.59,67.62,40201.0,65.8901,65.9095,65.7151,65.7442,40201.0
2015-07-31 14:00:00,67.63,67.72,67.56,67.6,40357.0,65.7539,65.8415,65.6859,65.7248,40357.0
2015-07-31 14:10:00,67.59,67.65,67.53,67.6,43155.0,65.7151,65.7734,65.6567,65.7248,43155.0
2015-07-31 14:20:00,67.59,67.6,67.4,67.42,50363.0,65.7151,65.7248,65.5303,65.5498,50363.0
2015-07-31 14:30:00,67.42,67.44,67.14,67.18,57997.0,65.5498,65.5692,65.2775,65.3164,57997.0
2015-07-31 14:40:00,67.18,67.36,67.14,67.17,35551.0,65.3164,65.4914,65.2775,65.3067,35551.0
2015-07-31 14:50:00,67.17,67.24,67.13,67.14,24657.0,65.3067,65.3748,65.2678,65.2775,24657.0
2015-07-31 15:00:00,67.16,67.34,67.11,67.11,36644.0,65.297,65.472,65.2484,65.2484,36644.0
2015-07-31 15:10:00,67.11,67.18,67.01,67.06,49779.0,65.2484,65.3164,65.1511,65.1998,49779.0
2015-07-31 15:20:00,67.06,67.08,66.87,66.9,38049.0,65.1998,65.2192,65.015,65.0442,38049.0
2015-07-31 15:30:00,66.91,67.07,66.89,66.99,52608.0,65.0539,65.2095,65.0345,65.1317,52608.0
2015-07-31 15:40:00,66.98,67.11,66.93,66.98,101811.0,65.122,65.2484,65.0734,65.122,101811.0
2015-07-31 15:50:00,66.97,67.0,66.89,66.99,149918.0,65.1123,65.1414,65.0345,65.1317,149918.0
2015-08-03 09:30:00,66.46,66.64,65.58,65.77,61920.0,64.6164,64.7914,63.7608,63.9455,61920.0
2015-08-03 09:40:00,65.72,65.72,65.11,65.3,64586.0,63.8969,63.8969,63.3039,63.4886,64586.0
2015-08-03 09:50:00,65.32,65.68,65.29,65.62,58778.0,63.508,63.858,63.4789,63.7997,58778.0
2015-08-03 10:00:00,65.67,65.88,65.4,65.42,48497.0,63.8483,64.0525,63.5858,63.6053,48497.0
2015-08-03 10:10:00,65.46,65.7,65.46,65.57,26096.0,63.6441,63.8775,63.6441,63.7511,26096.0
2015-08-03 10:20:00,65.59,65.62,65.16,65.43,57081.0,63.7705,63.7997,63.3525,63.615,57081.0
2015-08-03 10:30:00,65.44,65.48,65.17,65.36,62441.0,63.6247,63.6636,63.3622,63.5469,62441.0
2015-08-03 10:40:00,65.4,66.09,65.39,66.09,48536.0,63.5858,64.2567,63.5761,64.2567,48536.0
2015-08-03 10:50:00,66.1,66.43,65.94,66.28,30286.0,64.2664,64.5872,64.1108,64.4414,30286.0
2015-08-03 11:00:00,66.28,66.39,66.12,66.16,31271.0,64.4414,64.5483,64.2858,64.3247,31271.0
2015-08-03 11:10:00,66.16,66.3,66.03,66.23,47751.0,64.3247,64.4608,64.1983,64.3928,47751.0
2015-08-03 11:20:00,66.2,66.32,66.11,66.11,50358.0,64.3636,64.4803,64.2761,64.2761,50358.0
2015-08-03 11:30:00,66.11,66.35,66.1,66.15,29309.0,64.2761,64.5095,64.2664,64.315,29309.0
2015-08-03 11:40:00,66.19,66.28,66.06,66.13,13926.0,64.3539,64.4414,64.2275,64.2956,13926.0
2015-08-03 11:50:00,66.13,66.22,65.94,66.02,29650.0,64.2956,64.3831,64.1108,64.1886,29650.0
2015-08-03 12:00:00,66.04,66.14,65.93,65.96,19419.0,64.2081,64.3053,64.1011,64.1303,19419.0
2015-08-03 12:10:00,65.96,66.2,65.89,65.9,18443.0,64.1303,64.3636,64.0622,64.0719,18443.0
2015-08-03 12:20:00,65.92,66.07,65.78,66.04,19437.0,64.0914,64.2372,63.9553,64.2081,19437.0
2015-08-03 12:30:00,66.02,66.02,65.73,65.91,31949.0,64.1886,64.1886,63.9067,64.0817,31949.0
2015-08-03 12:40:00,65.91,66.0,65.82,65.86,33201.0,64.0817,64.1692,63.9942,64.033,33201.0
2015-08-03 12:50:00,65.88,66.03,65.75,65.77,32378.0,64.0525,64.1983,63.9261,63.9455,32378.0
2015-08-03 13:00:00,65.75,65.86,65.67,65.74,41551.0,63.9261,64.033,63.8483,63.9164,41551.0
2015-08-03 13:10:00,65.71,65.75,65.49,65.54,40695.0,63.8872,63.9261,63.6733,63.7219,40695.0
2015-08-03 13:20:00,65.54,65.84,65.54,65.78,24069.0,63.7219,64.0136,63.7219,63.9553,24069.0
2015-08-03 13:30:00,65.76,65.94,65.63,65.87,31688.0,63.9358,64.1108,63.8094,64.0428,31688.0
2015-08-03 13:40:00,65.86,65.96,65.77,65.94,22541.0,64.033,64.1303,63.9455,64.1108,22541.0
2015-08-03 13:50:00,65.98,66.02,65.73,65.79,37866.0,64.1497,64.1886,63.9067,63.965,37866.0
2015-08-03 14:00:00,65.77,65.87,65.63,65.65,26784.0,63.9455,64.0428,63.8094,63.8289,26784.0
2015-08-03 14:10:00,65.66,65.66,65.43,65.45,27101.0,63.8386,63.8386,63.615,63.6344,27101.0
2015-08-03 14:20:00,65.45,65.51,65.32,65.44,31827.0,63.6344,63.6928,63.508,63.6247,31827.0
2015-08-03 14:30:00,65.43,65.54,65.36,65.54,28962.0,63.615,63.7219,63.5469,63.7219,28962.0
2015-08-03 14:40:00,65.55,65.62,65.2,65.24,63317.0,63.7316,63.7997,63.3914,63.4302,63317.0
2015-08-03 14:50:00,65.24,65.33,65.14,65.29,51623.0,63.4302,63.5178,63.333,63.4789,51623.0
2015-08-03 15:00:00,65.29,65.37,65.14,65.22,30105.0,63.4789,63.5566,63.333,63.4108,30105.0
2015-08-03 15:10:00,65.2,65.25,65.16,65.22,29643.0,63.3914,63.44,63.3525,63.4108,29643.0
2015-08-03 15:20:00,65.23,65.36,65.19,65.19,45168.0,63.4205,63.5469,63.3816,63.3816,45168.0
2015-08-03 15:30:00,65.2,65.33,65.15,65.3,65323.0,63.3914,63.5178,63.3427,63.4886,65323.0
2015-08-03 15:40:00,65.33,65.44,65.23,65.24,75164.0,63.5178,63.6247,63.4205,63.4302,75164.0
2015-08-03 15:50:00,65.23,65.3,65.14,65.3,134948.0,63.4205,63.4886,63.333,63.4886,134948.0
2015-08-04 09:30:00,66.01,66.48,65.75,65.99,81302.0,64.1789,64.6358,63.9261,64.1594,81302.0
2015-08-04 09:40:00,65.9,66.75,65.84,66.66,83208.0,64.0719,64.8984,64.0136,64.8109,83208.0
2015-08-04 09:50:00,66.68,66.74,66.33,66.51,43279.0,64.8303,64.8886,64.49,64.665,43279.0
2015-08-04 10:00:00,66.44,66.9,66.08,66.78,61100.0,64.597,65.0442,64.2469,64.9275,61100.0
2015-08-04 10:10:00,66.77,66.82,66.49,66.49,86232.0,64.9178,64.9664,64.6456,64.6456,86232.0
2015-08-04 10:20:00,66.47,66.56,66.22,66.53,64060.0,64.6261,64.7136,64.3831,64.6845,64060.0
2015-08-04 10:30:00,66.48,66.55,66.25,66.28,40905.0,64.6358,64.7039,64.4122,64.4414,40905.0
2015-08-04 10:40:00,66.3,66.43,66.1,66.32,58198.0,64.4608,64.5872,64.2664,64.4803,58198.0
2015-08-04 10:50:00,66.3,66.3,65.85,65.87,51652.0,64.4608,64.4608,64.0233,64.0428,51652.0
2015-08-04 11:00:00,65.89,66.23,65.8,66.1,31301.0,64.0622,64.3928,63.9747,64.2664,31301.0
2015-08-04 11:10:00,66.1,66.23,66.03,66.11,39758.0,64.2664,64.3928,64.1983,64.2761,39758.0
2015-08-04 11:20:00,66.1,66.11,65.91,66.01,17571.0,64.2664,64.2761,64.0817,64.1789,17571.0
2015-08-04 11:30:00,66.02,66.06,65.88,65.95,28675.0,64.1886,64.2275,64.0525,64.1206,28675.0
2015-08-04 11:40:00,65.95,66.08,65.91,65.93,19393.0,64.1206,64.2469,64.0817,64.1011,19393.0
2015-08-04 11:50:00,65.9,66.05,65.8,66.03,26615.0,64.0719,64.2178,63.9747,64.1983,26615.0
2015-08-04 12:00:00,66.03,66.17,66.03,66.16,40974.0,64.1983,64.3344,64.1983,64.3247,40974.0
2015-08-04 12:10:00,66.14,66.15,65.85,65.92,23078.0,64.3053,64.315,64.0233,64.0914,23078.0
2015-08-04 12:20:00,65.92,65.92,65.58,65.63,17737.0,64.0914,64.0914,63.7608,63.8094,17737.0
2015-08-04 12:30:00,65.6,65.68,65.42,65.45,22511.0,63.7803,63.858,63.6053,63.6344,22511.0
2015-08-04 12:40:00,65.43,65.55,65.43,65.5,19511.0,63.615,63.7316,63.615,63.683,19511.0
2015-08-04 12:50:00,65.49,65.54,65.43,65.48,18705.0,63.6733,63.7219,63.615,63.6636,18705.0
2015-08-04 13:00:00,65.47,65.57,65.4,65.5,26392.0,63.6539,63.7511,63.5858,63.683,26392.0
2015-08-04 13:10:00,65.51,65.62,65.4,65.59,33254.0,63.6928,63.7997,63.5858,63.7705,33254.0
2015-08-04 13:20:00,65.56,65.69,65.53,65.58,20324.0,63.7414,63.8678,63.7122,63.7608,20324.0
2015-08-04 13:30:00,65.6,65.79,65.6,65.66,26426.0,63.7803,63.965,63.7803,63.8386,26426.0
2015-08-04 13:40:00,65.65,65.66,65.18,65.19,27514.0,63.8289,63.8386,63.3719,63.3816,27514.0
2015-08-04 13:50:00,65.2,65.34,65.2,65.33,35458.0,63.3914,63.5275,63.3914,63.5178,35458.0
2015-08-04 14:00:00,65.35,65.41,65.23,65.31,36880.0,63.5372,63.5955,63.4205,63.4983,36880.0
2015-08-04 14:10:00,65.32,65.32,65.17,65.24,43059.0,63.508,63.508,63.3622,63.4302,43059.0
2015-08-04 14:20:00,65.28,65.36,65.21,65.31,39183.0,63.4691,63.5469,63.4011,63.4983,39183.0
2015-08-04 14:30:00,65.33,65.4,65.22,65.38,23186.0,63.5178,63.5858,63.4108,63.5664,23186.0
2015-08-04 14:40:00,65.37,65.52,65.32,65.51,26850.0,63.5566,63.7025,63.508,63.6928,26850.0
2015-08-04 14:50:00,65.51,65.6,65.44,65.56,27832.0,63.6928,63.7803,63.6247,63.7414,27832.0
2015-08-04 15:00:00,65.58,65.62,65.35,65.51,31750.0,63.7608,63.7997,63.5372,63.6928,31750.0
2015-08-04 15:10:00,65.51,65.58,65.41,65.5,37884.0,63.6928,63.7608,63.5955,63.683,37884.0
2015-08-04 15:20:00,65.48,65.49,65.37,65.44,33747.0,63.6636,63.6733,63.5566,63.6247,33747.0
2015-08-04 15:30:00,65.46,65.54,65.38,65.38,33367.0,63.6441,63.7219,63.5664,63.5664,33367.0
2015-08-04 15:40:00,65.36,65.44,65.29,65.4,66108.0,63.5469,63.6247,63.4789,63.5858,66108.0
2015-08-04 15:50:00,65.38,65.53,65.34,65.5,93754.0,63.5664,63.7122,63.5275,63.683,93754.0
2015-08-05 09:30:00,66.0,66.44,65.85,66.43,67125.0,64.1692,64.597,64.0233,64.5872,67125.0
2015-08-05 09:40:00,66.38,66.8,66.32,66.8,50621.0,64.5386,64.947,64.4803,64.947,50621.0
2015-08-05 09:50:00,66.82,66.85,66.26,66.31,41212.0,64.9664,64.9956,64.422,64.4706,41212.0
2015-08-05 10:00:00,66.34,66.49,66.09,66.29,29335.0,64.4997,64.6456,64.2567,64.4511,29335.0
2015-08-05 10:10:00,66.31,66.78,66.3,66.78,21990.0,64.4706,64.9275,64.4608,64.9275,21990.0
2015-08-05 10:20:00,66.78,66.98,66.7,66.92,45044.0,64.9275,65.122,64.8497,65.0636,45044.0
2015-08-05 10:30:00,66.95,67.06,66.79,66.82,74274.0,65.0928,65.1998,64.9372,64.9664,74274.0
2015-08-05 10:40:00,66.83,66.99,66.81,66.83,68357.0,64.9761,65.1317,64.9567,64.9761,68357.0
2015-08-05 10:50:00,66.83,66.92,66.53,66.63,44279.0,64.9761,65.0636,64.6845,64.7817,44279.0
2015-08-05 11:00:00,66.6,66.81,66.38,66.5,29859.0,64.7525,64.9567,64.5386,64.6553,29859.0
2015-08-05 11:10:00,66.46,66.49,66.23,66.48,20482.0,64.6164,64.6456,64.3928,64.6358,20482.0
2015-08-05 11:20:00,66.43,66.67,66.43,66.56,16158.0,64.5872,64.8206,64.5872,64.7136,16158.0
2015-08-05 11:30:00,66.56,66.57,66.29,66.31,17151.0,64.7136,64.7234,64.4511,64.4706,17151.0
2015-08-05 11:40:00,66.29,66.36,66.11,66.23,27755.0,64.4511,64.5192,64.2761,64.3928,27755.0
2015-08-05 11:50:00,66.23,66.23,65.95,66.01,39991.0,64.3928,64.3928,64.1206,64.1789,39991.0
2015-08-05 12:00:00,65.99,66.14,65.99,66.12,21008.0,64.1594,64.3053,64.1594,64.2858,21008.0
2015-08-05 12:10:00,66.08,66.23,65.89,66.0,24904.0,64.2469,64.3928,64.0622,64.1692,24904.0
2015-08-05 12:20:00,65.97,66.02,65.88,65.91,44188.0,64.14,64.1886,64.0525,64.0817,44188.0
2015-08-05 12:30:00,65.9,65.93,65.73,65.8,24903.0,64.0719,64.1011,63.9067,63.9747,24903.0
2015-08-05 12:40:00,65.76,65.84,65.62,65.82,34676.0,63.9358,64.0136,63.7997,63.9942,34676.0
2015-08-05 12:50:00,65.82,65.85,65.52,65.79,20419.0,63.9942,64.0233,63.7025,63.965,20419.0
2015-08-05 13:00:00,65.76,65.76,65.57,65.66,26110.0,63.9358,63.9358,63.7511,63.8386,26110.0
2015-08-05 13:10:00,65.66,65.67,65.43,65.55,30785.0,63.8386,63.8483,63.615,63.7316,30785.0
2015-08-05 13:20:00,65.51,65.55,65.33,65.43,46790.0,63.6928,63.7316,63.5178,63.615,46790.0
2015-08-05 13:30:00,65.42,65.45,65.29,65.3,29706.0,63.6053,63.6344,63.4789,63.4886,29706.0
2015-08-05 13:40:00,65.31,65.66,65.31,65.63,26235.0,63.4983,63.8386,63.4983,63.8094,26235.0
2015-08-05 13:50:00,65.6,65.63,65.46,65.56,19139.0,63.7803,63.8094,63.6441,63.7414,19139.0
2015-08-05 14:00:00,65.56,65.78,65.45,65.72,16237.0,63.7414,63.9553,63.6344,63.8969,16237.0
2015-08-05 14:10:00,65.71,65.75,65.61,65.74,25682.0,63.8872,63.9261,63.79,63.9164,25682.0
2015-08-05 14:20:00,65.72,65.88,65.72,65.85,22365.0,63.8969,64.0525,63.8969,64.0233,22365.0
2015-08-05 14:30:00,65.84,65.94,65.75,65.85,41931.0,64.0136,64.1108,63.9261,64.0233,41931.0
2015-08-05 14:40:00,65.88,66.01,65.75,66.0,51405.0,64.0525,64.1789,63.9261,64.1692,51405.0
2015-08-05 14:50:00,65.97,65.98,65.67,65.75,32578.0,64.14,64.1497,63.8483,63.9261,32578.0
2015-08-05 15:00:00,65.76,65.93,65.74,65.92,28550.0,63.9358,64.1011,63.9164,64.0914,28550.0
2015-08-05 15:10:00,65.95,65.99,65.79,65.82,33726.0,64.1206,64.1594,63.965,63.9942,33726.0
2015-08-05 15:20:00,65.83,65.91,65.66,65.66,33431.0,64.0039,64.0817,63.8386,63.8386,33431.0
2015-08-05 15:30:00,65.66,65.67,65.55,65.59,33915.0,63.8386,63.8483,63.7316,63.7705,33915.0
2015-08-05 15:40:00,65.6,65.63,65.49,65.54,67705.0,63.7803,63.8094,63.6733,63.7219,67705.0
2015-08-05 15:50:00,65.55,65.56,65.47,65.5,111624.0,63.7316,63.7414,63.6539,63.683,111624.0
2015-08-06 09:30:00,65.31,65.38,64.66,64.9,47543.0,63.4983,63.5664,62.8663,63.0997,47543.0
2015-08-06 09:40:00,64.88,65.33,64.8,65.31,46392.0,63.0802,63.5178,63.0025,63.4983,46392.0
2015-08-06 09:50:00,65.3,65.39,65.0,65.11,48781.0,63.4886,63.5761,63.1969,63.3039,48781.0
2015-08-06 10:00:00,65.11,65.26,64.78,65.09,69989.0,63.3039,63.4497,62.983,63.2844,69989.0
2015-08-06 10:10:00,65.0,65.34,64.97,65.2,56216.0,63.1969,63.5275,63.1677,63.3914,56216.0
2015-08-06 10:20:00,65.18,65.27,64.87,65.13,80168.0,63.3719,63.4594,63.0705,63.3233,80168.0
2015-08-06 10:30:00,65.14,65.78,65.12,65.76,39271.0,63.333,63.9553,63.3136,63.9358,39271.0
2015-08-06 10:40:00,65.77,66.14,65.73,66.13,49435.0,63.9455,64.3053,63.9067,64.2956,49435.0
2015-08-06 10:50:00,66.08,66.21,65.66,65.72,26936.0,64.2469,64.3733,63.8386,63.8969,26936.0
2015-08-06 11:00:00,65.71,65.73,65.51,65.6,33998.0,63.8872,63.9067,63.6928,63.7803,33998.0
2015-08-06 11:10:00,65.57,65.6,65.28,65.38,27458.0,63.7511,63.7803,63.4691,63.5664,27458.0
2015-08-06 11:20:00,65.38,65.46,65.16,65.24,34782.0,63.5664,63.6441,63.3525,63.4302,34782.0
2015-08-06 11:30:00,65.25,65.32,65.03,65.15,40667.0,63.44,63.508,63.2261,63.3427,40667.0
2015-08-06 11:40:00,65.12,65.48,65.11,65.48,17263.0,63.3136,63.6636,63.3039,63.6636,17263.0
2015-08-06 11:50:00,65.45,65.46,64.86,65.09,41310.0,63.6344,63.6441,63.0608,63.2844,41310.0
2015-08-06 12:00:00,65.06,65.23,65.02,65.1,47721.0,63.2552,63.4205,63.2163,63.2941,47721.0
2015-08-06 12:10:00,65.14,65.49,65.09,65.28,36735.0,63.333,63.6733,63.2844,63.4691,36735.0
2015-08-06 12:20:00,65.31,65.57,65.2,65.56,81275.0,63.4983,63.7511,63.3914,63.7414,81275.0
2015-08-06 12:30:00,65.55,65.55,65.23,65.33,38085.0,63.7316,63.7316,63.4205,63.5178,38085.0
2015-08-06 12:40:00,65.34,65.51,65.24,65.51,22383.0,63.5275,63.6928,63.4302,63.6928,22383.0
2015-08-06 12:50:00,65.51,65.65,65.46,65.63,50628.0,63.6928,63.8289,63.6441,63.8094,50628.0
2015-08-06 13:00:00,65.61,65.65,65.53,65.55,21855.0,63.79,63.8289,63.7122,63.7316,21855.0
2015-08-06 13:10:00,65.53,65.87,65.53,65.57,47720.0,63.7122,64.0428,63.7122,63.7511,47720.0
2015-08-06 13:20:00,65.59,65.86,65.47,65.55,44794.0,63.7705,64.033,63.6539,63.7316,44794.0
2015-08-06 13:30:00,65.56,65.62,65.32,65.32,27838.0,63.7414,63.7997,63.508,63.508,27838.0
2015-08-06 13:40:00,65.31,65.59,65.23,65.59,88075.0,63.4983,63.7705,63.4205,63.7705,88075.0
2015-08-06 13:50:00,65.57,65.59,65.4,65.59,36638.0,63.7511,63.7705,63.5858,63.7705,36638.0
2015-08-06 14:00:00,65.6,65.66,65.37,65.5,21423.0,63.7803,63.8386,63.5566,63.683,21423.0
2015-08-06 14:10:00,65.48,65.56,65.33,65.42,27543.0,63.6636,63.7414,63.5178,63.6053,27543.0
2015-08-06 14:20:00,65.4,65.64,65.4,65.52,43736.0,63.5858,63.8192,63.5858,63.7025,43736.0
2015-08-06 14:30:00,65.54,65.72,65.48,65.64,43137.0,63.7219,63.8969,63.6636,63.8192,43137.0
2015-08-06 14:40:00,65.69,65.77,65.65,65.71,29709.0,63.8678,63.9455,63.8289,63.8872,29709.0
2015-08-06 14:50:00,65.71,65.72,65.5,65.59,22766.0,63.8872,63.8969,63.683,63.7705,22766.0
2015-08-06 15:00:00,65.6,65.69,65.46,65.52,21644.0,63.7803,63.8678,63.6441,63.7025,21644.0
2015-08-06 15:10:00,65.49,65.6,65.47,65.53,57917.0,63.6733,63.7803,63.6539,63.7122,57917.0
2015-08-06 15:20:00,65.53,65.71,65.49,65.53,58835.0,63.7122,63.8872,63.6733,63.7122,58835.0
2015-08-06 15:30:00,65.54,65.57,65.45,65.53,86677.0,63.7219,63.7511,63.6344,63.7122,86677.0
2015-08-06 15:40:00,65.56,65.75,65.5,65.69,83778.0,63.7414,63.9261,63.683,63.8678,83778.0
2015-08-06 15:50:00,65.69,65.73,65.61,65.65,107206.0,63.8678,63.9067,63.79,63.8289,107206.0
2015-08-07 09:30:00,65.4,65.74,65.08,65.54,45854.0,63.5858,63.9164,63.2747,63.7219,45854.0
2015-08-07 09:40:00,65.65,66.12,65.6,65.88,47592.0,63.8289,64.2858,63.7803,64.0525,47592.0
2015-08-07 09:50:00,65.83,66.07,65.67,65.67,52390.0,64.0039,64.2372,63.8483,63.8483,52390.0
2015-08-07 10:00:00,65.74,65.74,65.44,65.59,46288.0,63.9164,63.9164,63.6247,63.7705,46288.0
2015-08-07 10:10:00,65.58,65.82,65.54,65.69,21763.0,63.7608,63.9942,63.7219,63.8678,21763.0
2015-08-07 10:20:00,65.66,65.66,65.35,65.42,21700.0,63.8386,63.8386,63.5372,63.6053,21700.0
2015-08-07 10:30:00,65.42,65.42,65.16,65.26,33030.0,63.6053,63.6053,63.3525,63.4497,33030.0
2015-08-07 10:40:00,65.22,65.47,65.16,65.4,30481.0,63.4108,63.6539,63.3525,63.5858,30481.0
2015-08-07 10:50:00,65.37,65.43,65.05,65.08,27624.0,63.5566,63.615,63.2455,63.2747,27624.0
2015-08-07 11:00:00,65.12,65.24,64.9,64.96,48239.0,63.3136,63.4302,63.0997,63.158,48239.0
2015-08-07 11:10:00,64.96,65.0,64.5,64.5,35168.0,63.158,63.1969,62.7108,62.7108,35168.0
2015-08-07 11:20:00,64.55,64.61,64.47,64.5,22911.0,62.7594,62.8177,62.6816,62.7108,22911.0
2015-08-07 11:30:00,64.53,64.88,64.52,64.79,29394.0,62.7399,63.0802,62.7302,62.9927,29394.0
2015-08-07 11:40:00,64.81,65.25,64.81,64.89,55717.0,63.0122,63.44,63.0122,63.09,55717.0
2015-08-07 11:50:00,64.94,65.0,64.8,64.94,21342.0,63.1386,63.1969,63.0025,63.1386,21342.0
2015-08-07 12:00:00,64.95,65.04,64.93,64.97,21117.0,63.1483,63.2358,63.1288,63.1677,21117.0
2015-08-07 12:10:00,64.97,65.03,64.87,64.91,27127.0,63.1677,63.2261,63.0705,63.1094,27127.0
2015-08-07 12:20:00,64.89,64.98,64.79,64.88,23516.0,63.09,63.1775,62.9927,63.0802,23516.0
2015-08-07 12:30:00,64.88,64.96,64.63,64.73,32222.0,63.0802,63.158,62.8372,62.9344,32222.0
2015-08-07 12:40:00,64.75,64.81,64.63,64.63,16906.0,62.9538,63.0122,62.8372,62.8372,16906.0
2015-08-07 12:50:00,64.65,64.77,64.42,64.53,34594.0,62.8566,62.9733,62.633,62.7399,34594.0
2015-08-07 13:00:00,64.53,64.55,64.34,64.5,25238.0,62.7399,62.7594,62.5552,62.7108,25238.0
2015-08-07 13:10:00,64.47,64.52,64.42,64.46,25769.0,62.6816,62.7302,62.633,62.6719,25769.0
2015-08-07 13:20:00,64.42,64.5,64.29,64.5,28546.0,62.633,62.7108,62.5066,62.7108,28546.0
2015-08-07 13:30:00,64.47,64.75,64.47,64.68,24225.0,62.6816,62.9538,62.6816,62.8858,24225.0
2015-08-07 13:40:00,64.68,64.76,64.63,64.68,17121.0,62.8858,62.9636,62.8372,62.8858,17121.0
2015-08-07 13:50:00,64.66,64.68,64.4,64.42,18721.0,62.8663,62.8858,62.6135,62.633,18721.0
2015-08-07 14:00:00,64.4,64.42,64.3,64.3,16544.0,62.6135,62.633,62.5163,62.5163,16544.0
2015-08-07 14:10:00,64.3,64.31,64.1,64.1,21726.0,62.5163,62.526,62.3219,62.3219,21726.0
2015-08-07 14:20:00,64.08,64.14,64.01,64.03,31661.0,62.3024,62.3608,62.2344,62.2538,31661.0
2015-08-07 14:30:00,64.01,64.17,64.01,64.06,24926.0,62.2344,62.3899,62.2344,62.283,24926.0
2015-08-07 14:40:00,64.08,64.08,63.92,64.05,49726.0,62.3024,62.3024,62.1469,62.2733,49726.0
2015-08-07 14:50:00,64.06,64.27,64.06,64.1,27124.0,62.283,62.4872,62.283,62.3219,27124.0
2015-08-07 15:00:00,64.1,64.18,63.95,63.95,36298.0,62.3219,62.3997,62.176,62.176,36298.0
2015-08-07 15:10:00,63.95,63.95,63.71,63.77,67251.0,62.176,62.176,61.9427,62.001,67251.0
2015-08-07 15:20:00,63.76,63.88,63.67,63.84,58364.0,61.9913,62.108,61.9038,62.0691,58364.0
2015-08-07 15:30:00,63.85,63.93,63.74,63.75,55934.0,62.0788,62.1566,61.9719,61.9816,55934.0
2015-08-07 15:40:00,63.73,63.86,63.69,63.82,77813.0,61.9621,62.0885,61.9232,62.0496,77813.0
2015-08-07 15:50:00,63.81,63.84,63.72,63.81,154125.0,62.0399,62.0691,61.9524,62.0399,154125.0
2015-08-10 09:30:00,64.74,64.89,64.18,64.61,71053.0,62.9441,63.09,62.3997,62.8177,71053.0
2015-08-10 09:40:00,64.6,65.83,64.6,65.51,128635.0,62.808,64.0039,62.808,63.6928,128635.0
2015-08-10 09:50:00,65.51,66.28,65.51,65.91,73744.0,63.6928,64.4414,63.6928,64.0817,73744.0
2015-08-10 10:00:00,65.96,66.14,65.64,66.14,29156.0,64.1303,64.3053,63.8192,64.3053,29156.0
2015-08-10 10:10:00,66.11,66.27,65.99,66.14,53780.0,64.2761,64.4317,64.1594,64.3053,53780.0
2015-08-10 10:20:00,66.13,66.45,66.11,66.2,37211.0,64.2956,64.6067,64.2761,64.3636,37211.0
2015-08-10 10:30:00,66.2,66.25,65.88,66.2,28213.0,64.3636,64.4122,64.0525,64.3636,28213.0
2015-08-10 10:40:00,66.21,66.55,66.21,66.41,39908.0,64.3733,64.7039,64.3733,64.5678,39908.0
2015-08-10 10:50:00,66.41,66.41,65.99,66.35,31172.0,64.5678,64.5678,64.1594,64.5095,31172.0
2015-08-10 11:00:00,66.35,66.75,66.32,66.5,46595.0,64.5095,64.8984,64.4803,64.6553,46595.0
2015-08-10 11:10:00,66.57,66.77,66.38,66.61,146864.0,64.7234,64.9178,64.5386,64.7622,146864.0
2015-08-10 11:20:00,66.55,66.94,66.55,66.66,37128.0,64.7039,65.0831,64.7039,64.8109,37128.0
2015-08-10 11:30:00,66.72,66.92,66.66,66.72,28719.0,64.8692,65.0636,64.8109,64.8692,28719.0
2015-08-10 11:40:00,66.7,66.95,66.7,66.95,39451.0,64.8497,65.0928,64.8497,65.0928,39451.0
2015-08-10 11:50:00,66.95,67.15,66.88,66.88,48721.0,65.0928,65.2873,65.0248,65.0248,48721.0
2015-08-10 12:00:00,66.91,66.91,66.55,66.62,50012.0,65.0539,65.0539,64.7039,64.772,50012.0
2015-08-10 12:10:00,66.62,66.88,66.58,66.84,40685.0,64.772,65.0248,64.7331,64.9859,40685.0
2015-08-10 12:20:00,66.8,66.94,66.79,66.82,34505.0,64.947,65.0831,64.9372,64.9664,34505.0
2015-08-10 12:30:00,66.79,67.14,66.77,67.14,13275.0,64.9372,65.2775,64.9178,65.2775,13275.0
2015-08-10 12:40:00,67.13,67.23,67.04,67.21,17825.0,65.2678,65.365,65.1803,65.3456,17825.0
2015-08-10 12:50:00,67.22,67.3,67.08,67.27,22993.0,65.3553,65.4331,65.2192,65.4039,22993.0
2015-08-10 13:00:00,67.26,67.46,67.12,67.45,36955.0,65.3942,65.5887,65.2581,65.5789,36955.0
2015-08-10 13:10:00,67.41,67.42,67.19,67.21,37610.0,65.5401,65.5498,65.3262,65.3456,37610.0
2015-08-10 13:20:00,67.22,67.34,67.19,67.31,40202.0,65.3553,65.472,65.3262,65.4428,40202.0
2015-08-10 13:30:00,67.29,67.49,67.22,67.45,24592.0,65.4234,65.6178,65.3553,65.5789,24592.0
2015-08-10 13:40:00,67.46,67.49,67.18,67.18,30762.0,65.5887,65.6178,65.3164,65.3164,30762.0
2015-08-10 13:50:00,67.18,67.21,66.77,66.89,83604.0,65.3164,65.3456,64.9178,65.0345,83604.0
2015-08-10 14:00:00,66.93,67.02,66.7,66.76,45375.0,65.0734,65.1609,64.8497,64.9081,45375.0
2015-08-10 14:10:00,66.76,67.01,66.69,66.94,41266.0,64.9081,65.1511,64.84,65.0831,41266.0
2015-08-10 14:20:00,66.94,66.94,66.73,66.84,33229.0,65.0831,65.0831,64.8789,64.9859,33229.0
2015-08-10 14:30:00,66.81,66.81,66.49,66.59,65680.0,64.9567,64.9567,64.6456,64.7428,65680.0
2015-08-10 14:40:00,66.6,66.6,66.31,66.41,69273.0,64.7525,64.7525,64.4706,64.5678,69273.0
2015-08-10 14:50:00,66.42,66.75,66.42,66.61,44919.0,64.5775,64.8984,64.5775,64.7622,44919.0
2015-08-10 15:00:00,66.64,66.64,66.48,66.6,51406.0,64.7914,64.7914,64.6358,64.7525,51406.0
2015-08-10 15:10:00,66.6,66.91,66.6,66.91,39099.0,64.7525,65.0539,64.7525,65.0539,39099.0
2015-08-10 15:20:00,66.92,67.08,66.92,67.04,94709.0,65.0636,65.2192,65.0636,65.1803,94709.0
2015-08-10 15:30:00,67.03,67.05,66.65,66.69,98837.0,65.1706,65.19,64.8011,64.84,98837.0
2015-08-10 15:40:00,66.68,66.72,66.49,66.56,148159.0,64.8303,64.8692,64.6456,64.7136,148159.0
2015-08-10 15:50:00,66.56,66.77,66.55,66.69,193676.0,64.7136,64.9178,64.7039,64.84,193676.0
2015-08-11 09:30:00,65.78,66.32,65.18,65.43,57089.0,63.9553,64.4803,63.3719,63.615,57089.0
2015-08-11 09:40:00,65.42,65.79,65.02,65.2,62996.0,63.6053,63.965,63.2163,63.3914,62996.0
2015-08-11 09:50:00,65.2,65.34,65.02,65.25,30872.0,63.3914,63.5275,63.2163,63.44,30872.0
2015-08-11 10:00:00,65.25,66.86,65.11,66.21,208960.0,63.44,65.0053,63.3039,64.3733,208960.0
2015-08-11 10:10:00,66.23,67.09,65.78,66.03,138860.0,64.3928,65.2289,63.9553,64.1983,138860.0
2015-08-11 10:20:00,66.09,66.74,65.92,66.38,89285.0,64.2567,64.8886,64.0914,64.5386,89285.0
2015-08-11 10:30:00,66.3,66.3,65.75,65.77,31452.0,64.4608,64.4608,63.9261,63.9455,31452.0
2015-08-11 10:40:00,65.76,65.99,65.67,65.75,39584.0,63.9358,64.1594,63.8483,63.9261,39584.0
2015-08-11 10:50:00,65.77,65.77,65.28,65.28,48018.0,63.9455,63.9455,63.4691,63.4691,48018.0
2015-08-11 11:00:00,65.27,65.35,64.87,65.0,39289.0,63.4594,63.5372,63.0705,63.1969,39289.0
2015-08-11 11:10:00,64.95,65.26,64.82,64.94,62879.0,63.1483,63.4497,63.0219,63.1386,62879.0
2015-08-11 11:20:00,64.95,65.09,64.71,64.85,65295.0,63.1483,63.2844,62.9149,63.0511,65295.0
2015-08-11 11:30:00,64.82,65.33,64.82,65.24,49847.0,63.0219,63.5178,63.0219,63.4302,49847.0
2015-08-11 11:40:00,65.25,65.28,64.64,64.67,39592.0,63.44,63.4691,62.8469,62.8761,39592.0
2015-08-11 11:50:00,64.69,64.86,64.61,64.73,30893.0,62.8955,63.0608,62.8177,62.9344,30893.0
2015-08-11 12:00:00,64.77,65.32,64.75,65.24,27756.0,62.9733,63.508,62.9538,63.4302,27756.0
2015-08-11 12:10:00,65.24,65.51,65.24,65.51,31831.0,63.4302,63.6928,63.4302,63.6928,31831.0
2015-08-11 12:20:00,65.48,65.62,65.35,65.6,38499.0,63.6636,63.7997,63.5372,63.7803,38499.0
2015-08-11 12:30:00,65.57,65.81,65.54,65.64,35157.0,63.7511,63.9844,63.7219,63.8192,35157.0
2015-08-11 12:40:00,65.62,65.62,65.38,65.54,44985.0,63.7997,63.7997,63.5664,63.7219,44985.0
2015-08-11 12:50:00,65.53,65.53,65.18,65.28,21106.0,63.7122,63.7122,63.3719,63.4691,21106.0
2015-08-11 13:00:00,65.25,65.38,64.97,65.09,24712.0,63.44,63.5664,63.1677,63.2844,24712.0
2015-08-11 13:10:00,65.06,65.25,64.9,65.11,31879.0,63.2552,63.44,63.0997,63.3039,31879.0
2015-08-11 13:20:00,65.11,65.36,65.01,65.31,26206.0,63.3039,63.5469,63.2066,63.4983,26206.0
2015-08-11 13:30:00,65.29,65.62,65.18,65.51,29144.0,63.4789,63.7997,63.3719,63.6928,29144.0
2015-08-11 13:40:00,65.54,65.59,65.2,65.28,32689.0,63.7219,63.7705,63.3914,63.4691,32689.0
2015-08-11 13:50:00,65.31,65.36,65.04,65.17,23781.0,63.4983,63.5469,63.2358,63.3622,23781.0
2015-08-11 14:00:00,65.18,65.49,65.1,65.46,33945.0,63.3719,63.6733,63.2941,63.6441,33945.0
2015-08-11 14:10:00,65.43,65.47,65.21,65.28,33057.0,63.615,63.6539,63.4011,63.4691,33057.0
2015-08-11 14:20:00,65.28,65.78,65.26,65.68,71347.0,63.4691,63.9553,63.4497,63.858,71347.0
2015-08-11 14:30:00,65.63,65.72,65.44,65.65,25984.0,63.8094,63.8969,63.6247,63.8289,25984.0
2015-08-11 14:40:00,65.64,65.7,65.52,65.6,50652.0,63.8192,63.8775,63.7025,63.7803,50652.0
2015-08-11 14:50:00,65.62,65.81,65.47,65.7,58910.0,63.7997,63.9844,63.6539,63.8775,58910.0
2015-08-11 15:00:00,65.69,65.77,65.49,65.54,83295.0,63.8678,63.9455,63.6733,63.7219,83295.0
2015-08-11 15:10:00,65.51,65.79,65.49,65.79,70381.0,63.6928,63.965,63.6733,63.965,70381.0
2015-08-11 15:20:00,65.79,65.8,65.68,65.72,47151.0,63.965,63.9747,63.858,63.8969,47151.0
2015-08-11 15:30:00,65.72,65.84,65.66,65.81,65985.0,63.8969,64.0136,63.8386,63.9844,65985.0
2015-08-11 15:40:00,65.79,65.86,65.71,65.71,99024.0,63.965,64.033,63.8872,63.8872,99024.0
2015-08-11 15:50:00,65.71,65.88,65.69,65.84,232943.0,63.8872,64.0525,63.8678,64.0136,232943.0
2015-08-12 09:30:00,64.88,65.54,64.5,65.4,79441.0,63.0802,63.7219,62.7108,63.5858,79441.0
2015-08-12 09:40:00,65.5,66.05,65.29,65.38,82117.0,63.683,64.2178,63.4789,63.5664,82117.0
2015-08-12 09:50:00,65.31,65.31,64.9,65.11,28619.0,63.4983,63.4983,63.0997,63.3039,28619.0
2015-08-12 10:00:00,65.17,65.17,64.5,64.53,62125.0,63.3622,63.3622,62.7108,62.7399,62125.0
2015-08-12 10:10:00,64.54,64.59,64.18,64.55,53779.0,62.7497,62.7983,62.3997,62.7594,53779.0
2015-08-12 10:20:00,64.52,64.67,64.03,64.67,40323.0,62.7302,62.8761,62.2538,62.8761,40323.0
2015-08-12 10:30:00,64.61,64.82,64.41,64.82,39739.0,62.8177,63.0219,62.6233,63.0219,39739.0
2015-08-12 10:40:00,64.8,64.84,64.5,64.5,50071.0,63.0025,63.0413,62.7108,62.7108,50071.0
2015-08-12 10:50:00,64.49,64.56,64.37,64.55,28018.0,62.7011,62.7691,62.5844,62.7594,28018.0
2015-08-12 11:00:00,64.55,64.95,64.54,64.93,12581.0,62.7594,63.1483,62.7497,63.1288,12581.0
2015-08-12 11:10:00,64.94,65.02,64.72,65.0,32531.0,63.1386,63.2163,62.9247,63.1969,32531.0
2015-08-12 11:20:00,64.98,65.05,64.67,64.76,27531.0,63.1775,63.2455,62.8761,62.9636,27531.0
2015-08-12 11:30:00,64.77,64.88,64.67,64.74,30748.0,62.9733,63.0802,62.8761,62.9441,30748.0
2015-08-12 11:40:00,64.69,64.85,64.69,64.81,20476.0,62.8955,63.0511,62.8955,63.0122,20476.0
2015-08-12 11:50:00,64.79,64.81,64.68,64.78,26009.0,62.9927,63.0122,62.8858,62.983,26009.0
2015-08-12 12:00:00,64.73,64.73,64.31,64.46,22001.0,62.9344,62.9344,62.526,62.6719,22001.0
2015-08-12 12:10:00,64.46,64.72,64.45,64.7,15625.0,62.6719,62.9247,62.6622,62.9052,15625.0
2015-08-12 12:20:00,64.69,64.74,64.6,64.72,19909.0,62.8955,62.9441,62.808,62.9247,19909.0
2015-08-12 12:30:00,64.74,64.98,64.67,64.85,15275.0,62.9441,63.1775,62.8761,63.0511,15275.0
2015-08-12 12:40:00,64.86,64.98,64.79,64.85,20364.0,63.0608,63.1775,62.9927,63.0511,20364.0
2015-08-12 12:50:00,64.81,64.91,64.72,64.82,20611.0,63.0122,63.1094,62.9247,63.0219,20611.0
2015-08-12 13:00:00,64.81,65.04,64.73,64.98,40947.0,63.0122,63.2358,62.9344,63.1775,40947.0
2015-08-12 13:10:00,65.0,65.17,64.93,65.17,13475.0,63.1969,63.3622,63.1288,63.3622,13475.0
2015-08-12 13:20:00,65.19,65.28,65.12,65.18,16448.0,63.3816,63.4691,63.3136,63.3719,16448.0
2015-08-12 13:30:00,65.18,65.24,65.1,65.21,16710.0,63.3719,63.4302,63.2941,63.4011,16710.0
2015-08-12 13:40:00,65.22,65.8,65.19,65.8,71109.0,63.4108,63.9747,63.3816,63.9747,71109.0
2015-08-12 13:50:00,65.73,66.01,65.62,65.99,52818.0,63.9067,64.1789,63.7997,64.1594,52818.0
2015-08-12 14:00:00,66.02,66.02,65.8,65.86,38411.0,64.1886,64.1886,63.9747,64.033,38411.0
2015-08-12 14:10:00,65.88,66.0,65.87,65.9,21173.0,64.0525,64.1692,64.0428,64.0719,21173.0
2015-08-12 14:20:00,65.88,65.91,65.62,65.68,27426.0,64.0525,64.0817,63.7997,63.858,27426.0
2015-08-12 14:30:00,65.7,66.0,65.67,65.98,17946.0,63.8775,64.1692,63.8483,64.1497,17946.0
2015-08-12 14:40:00,66.01,66.12,65.95,66.08,37365.0,64.1789,64.2858,64.1206,64.2469,37365.0
2015-08-12 14:50:00,66.06,66.08,65.9,65.97,36220.0,64.2275,64.2469,64.0719,64.14,36220.0
2015-08-12 15:00:00,65.97,66.15,65.97,66.13,27310.0,64.14,64.315,64.14,64.2956,27310.0
2015-08-12 15:10:00,66.14,66.3,66.08,66.23,60069.0,64.3053,64.4608,64.2469,64.3928,60069.0
2015-08-12 15:20:00,66.25,66.44,66.2,66.3,107334.0,64.4122,64.597,64.3636,64.4608,107334.0
2015-08-12 15:30:00,66.3,66.33,66.11,66.16,55923.0,64.4608,64.49,64.2761,64.3247,55923.0
2015-08-12 15:40:00,66.16,66.19,66.06,66.17,85713.0,64.3247,64.3539,64.2275,64.3344,85713.0
2015-08-12 15:50:00,66.16,66.35,66.16,66.28,172434.0,64.3247,64.5095,64.3247,64.4414,172434.0
2015-08-13 09:30:00,66.63,66.83,65.54,65.59,49621.0,64.7817,64.9761,63.7219,63.7705,49621.0
2015-08-13 09:40:00,65.54,65.75,65.23,65.32,32839.0,63.7219,63.9261,63.4205,63.508,32839.0
2015-08-13 09:50:00,65.4,65.76,65.28,65.76,19078.0,63.5858,63.9358,63.4691,63.9358,19078.0
2015-08-13 10:00:00,65.81,65.81,65.27,65.39,23135.0,63.9844,63.9844,63.4594,63.5761,23135.0
2015-08-13 10:10:00,65.44,65.48,65.1,65.2,25914.0,63.6247,63.6636,63.2941,63.3914,25914.0
2015-08-13 10:20:00,65.17,65.32,65.03,65.04,43558.0,63.3622,63.508,63.2261,63.2358,43558.0
2015-08-13 10:30:00,65.06,65.29,64.85,65.23,63947.0,63.2552,63.4789,63.0511,63.4205,63947.0
2015-08-13 10:40:00,65.27,65.32,64.85,64.85,45675.0,63.4594,63.508,63.0511,63.0511,45675.0
2015-08-13 10:50:00,64.87,65.02,64.79,64.83,51656.0,63.0705,63.2163,62.9927,63.0316,51656.0
2015-08-13 11:00:00,64.81,64.84,64.5,64.53,73925.0,63.0122,63.0413,62.7108,62.7399,73925.0
2015-08-13 11:10:00,64.54,64.74,64.48,64.67,28248.0,62.7497,62.9441,62.6913,62.8761,28248.0
2015-08-13 11:20:00,64.63,64.94,64.51,64.64,51055.0,62.8372,63.1386,62.7205,62.8469,51055.0
2015-08-13 11:30:00,64.64,64.75,64.52,64.52,22570.0,62.8469,62.9538,62.7302,62.7302,22570.0
2015-08-13 11:40:00,64.56,64.57,64.31,64.35,59433.0,62.7691,62.7788,62.526,62.5649,59433.0
2015-08-13 11:50:00,64.37,64.43,64.14,64.38,44101.0,62.5844,62.6427,62.3608,62.5941,44101.0
2015-08-13 12:00:00,64.39,64.61,64.34,64.34,89509.0,62.6038,62.8177,62.5552,62.5552,89509.0
2015-08-13 12:10:00,64.36,64.63,64.35,64.47,56111.0,62.5747,62.8372,62.5649,62.6816,56111.0
2015-08-13 12:20:00,64.42,64.85,64.42,64.7,38716.0,62.633,63.0511,62.633,62.9052,38716.0
2015-08-13 12:30:00,64.73,64.76,64.58,64.63,35690.0,62.9344,62.9636,62.7886,62.8372,35690.0
2015-08-13 12:40:00,64.65,64.77,64.56,64.76,33248.0,62.8566,62.9733,62.7691,62.9636,33248.0
2015-08-13 12:50:00,64.77,64.86,64.7,64.72,76644.0,62.9733,63.0608,62.9052,62.9247,76644.0
2015-08-13 13:00:00,64.72,64.76,64.64,64.74,17230.0,62.9247,62.9636,62.8469,62.9441,17230.0
2015-08-13 13:10:00,64.7,64.71,64.57,64.59,17891.0,62.9052,62.9149,62.7788,62.7983,17891.0
2015-08-13 13:20:00,64.58,64.65,64.52,64.64,19697.0,62.7886,62.8566,62.7302,62.8469,19697.0
2015-08-13 13:30:00,64.66,64.74,64.44,64.45,22774.0,62.8663,62.9441,62.6524,62.6622,22774.0
2015-08-13 13:40:00,64.48,64.52,64.29,64.44,30829.0,62.6913,62.7302,62.5066,62.6524,30829.0
2015-08-13 13:50:00,64.42,64.55,64.28,64.52,20064.0,62.633,62.7594,62.4969,62.7302,20064.0
2015-08-13 14:00:00,64.5,64.59,64.45,64.56,20011.0,62.7108,62.7983,62.6622,62.7691,20011.0
2015-08-13 14:10:00,64.57,64.64,64.53,64.55,24727.0,62.7788,62.8469,62.7399,62.7594,24727.0
2015-08-13 14:20:00,64.57,64.76,64.56,64.66,28601.0,62.7788,62.9636,62.7691,62.8663,28601.0
2015-08-13 14:30:00,64.66,64.67,64.54,64.61,34974.0,62.8663,62.8761,62.7497,62.8177,34974.0
2015-08-13 14:40:00,64.59,64.67,64.57,64.58,24854.0,62.7983,62.8761,62.7788,62.7886,24854.0
2015-08-13 14:50:00,64.58,64.63,64.51,64.57,35154.0,62.7886,62.8372,62.7205,62.7788,35154.0
2015-08-13 15:00:00,64.57,64.61,64.43,64.5,41057.0,62.7788,62.8177,62.6427,62.7108,41057.0
2015-08-13 15:10:00,64.52,64.62,64.46,64.47,68483.0,62.7302,62.8274,62.6719,62.6816,68483.0
2015-08-13 15:20:00,64.47,64.48,64.3,64.37,72289.0,62.6816,62.6913,62.5163,62.5844,72289.0
2015-08-13 15:30:00,64.35,64.37,64.21,64.29,84599.0,62.5649,62.5844,62.4288,62.5066,84599.0
2015-08-13 15:40:00,64.3,64.34,64.19,64.3,111302.0,62.5163,62.5552,62.4094,62.5163,111302.0
2015-08-13 15:50:00,64.29,64.36,64.27,64.3,127919.0,62.5066,62.5747,62.4872,62.5163,127919.0
2015-08-14 09:30:00,64.27,64.95,64.27,64.89,54779.0,62.4872,63.1483,62.4872,63.09,54779.0
2015-08-14 09:40:00,64.82,64.93,64.44,64.81,47244.0,63.0219,63.1288,62.6524,63.0122,47244.0
2015-08-14 09:50:00,64.77,65.39,64.76,65.33,68930.0,62.9733,63.5761,62.9636,63.5178,68930.0
2015-08-14 10:00:00,65.33,65.39,64.73,64.83,43317.0,63.5178,63.5761,62.9344,63.0316,43317.0
2015-08-14 10:10:00,64.79,65.15,64.74,65.09,47234.0,62.9927,63.3427,62.9441,63.2844,47234.0
2015-08-14 10:20:00,65.09,65.37,64.82,64.88,43352.0,63.2844,63.5566,63.0219,63.0802,43352.0
2015-08-14 10:30:00,64.88,65.1,64.83,65.04,70675.0,63.0802,63.2941,63.0316,63.2358,70675.0
2015-08-14 10:40:00,65.05,65.18,64.88,64.99,42756.0,63.2455,63.3719,63.0802,63.1872,42756.0
2015-08-14 10:50:00,64.99,65.08,64.95,65.03,25160.0,63.1872,63.2747,63.1483,63.2261,25160.0
2015-08-14 11:00:00,65.0,65.01,64.67,64.79,21430.0,63.1969,63.2066,62.8761,62.9927,21430.0
2015-08-14 11:10:00,64.81,65.03,64.75,64.89,20955.0,63.0122,63.2261,62.9538,63.09,20955.0
2015-08-14 11:20:00,64.9,65.16,64.83,65.11,42590.0,63.0997,63.3525,63.0316,63.3039,42590.0
2015-08-14 11:30:00,65.09,65.1,64.84,64.93,17450.0,63.2844,63.2941,63.0413,63.1288,17450.0
2015-08-14 11:40:00,64.97,65.12,64.97,65.0,29718.0,63.1677,63.3136,63.1677,63.1969,29718.0
2015-08-14 11:50:00,65.03,65.09,64.86,65.07,26097.0,63.2261,63.2844,63.0608,63.265,26097.0
2015-08-14 12:00:00,65.07,65.1,64.86,64.86,11959.0,63.265,63.2941,63.0608,63.0608,11959.0
2015-08-14 12:10:00,64.88,65.04,64.88,64.99,19967.0,63.0802,63.2358,63.0802,63.1872,19967.0
2015-08-14 12:20:00,65.01,65.06,64.9,64.94,17001.0,63.2066,63.2552,63.0997,63.1386,17001.0
2015-08-14 12:30:00,64.94,64.95,64.86,64.89,12078.0,63.1386,63.1483,63.0608,63.09,12078.0
2015-08-14 12:40:00,64.87,64.92,64.64,64.67,13420.0,63.0705,63.1191,62.8469,62.8761,13420.0
2015-08-14 12:50:00,64.65,64.88,64.62,64.86,12412.0,62.8566,63.0802,62.8274,63.0608,12412.0
2015-08-14 13:00:00,64.85,64.95,64.83,64.89,19058.0,63.0511,63.1483,63.0316,63.09,19058.0
2015-08-14 13:10:00,64.9,65.15,64.79,64.96,27004.0,63.0997,63.3427,62.9927,63.158,27004.0
2015-08-14 13:20:00,64.99,65.02,64.94,64.96,12566.0,63.1872,63.2163,63.1386,63.158,12566.0
2015-08-14 13:30:00,64.95,64.99,64.88,64.94,13278.0,63.1483,63.1872,63.0802,63.1386,13278.0
2015-08-14 13:40:00,64.96,65.06,64.73,64.8,19346.0,63.158,63.2552,62.9344,63.0025,19346.0
2015-08-14 13:50:00,64.81,65.01,64.81,64.93,16321.0,63.0122,63.2066,63.0122,63.1288,16321.0
2015-08-14 14:00:00,64.88,64.93,64.73,64.77,15309.0,63.0802,63.1288,62.9344,62.9733,15309.0
2015-08-14 14:10:00,64.77,64.97,64.75,64.89,17273.0,62.9733,63.1677,62.9538,63.09,17273.0
2015-08-14 14:20:00,64.87,64.88,64.76,64.78,19614.0,63.0705,63.0802,62.9636,62.983,19614.0
2015-08-14 14:30:00,64.81,64.95,64.72,64.95,18393.0,63.0122,63.1483,62.9247,63.1483,18393.0
2015-08-14 14:40:00,64.92,64.98,64.87,64.95,32068.0,63.1191,63.1775,63.0705,63.1483,32068.0
2015-08-14 14:50:00,64.94,65.0,64.84,64.9,41577.0,63.1386,63.1969,63.0413,63.0997,41577.0
2015-08-14 15:00:00,64.9,65.02,64.87,65.0,51619.0,63.0997,63.2163,63.0705,63.1969,51619.0
2015-08-14 15:10:00,65.01,65.15,64.99,65.15,42202.0,63.2066,63.3427,63.1872,63.3427,42202.0
2015-08-14 15:20:00,65.16,65.26,65.1,65.22,57673.0,63.3525,63.4497,63.2941,63.4108,57673.0
2015-08-14 15:30:00,65.22,65.34,65.21,65.3,64879.0,63.4108,63.5275,63.4011,63.4886,64879.0
2015-08-14 15:40:00,65.28,65.38,65.24,65.37,94039.0,63.4691,63.5664,63.4302,63.5566,94039.0
2015-08-14 15:50:00,65.36,65.37,65.27,65.31,175217.0,63.5469,63.5566,63.4594,63.4983,175217.0
2015-08-17 09:30:00,65.16,65.16,64.45,64.61,36195.0,63.3525,63.3525,62.6622,62.8177,36195.0
2015-08-17 09:40:00,64.54,64.7,64.21,64.34,39737.0,62.7497,62.9052,62.4288,62.5552,39737.0
2015-08-17 09:50:00,64.33,64.52,64.2,64.41,36586.0,62.5455,62.7302,62.4191,62.6233,36586.0
2015-08-17 10:00:00,64.44,64.48,64.22,64.25,19578.0,62.6524,62.6913,62.4385,62.4677,19578.0
2015-08-17 10:10:00,64.3,64.8,64.22,64.75,30117.0,62.5163,63.0025,62.4385,62.9538,30117.0
2015-08-17 10:20:00,64.84,64.94,64.62,64.73,22996.0,63.0413,63.1386,62.8274,62.9344,22996.0
2015-08-17 10:30:00,64.72,64.72,64.25,64.25,19293.0,62.9247,62.9247,62.4677,62.4677,19293.0
2015-08-17 10:40:00,64.32,64.5,64.21,64.48,24398.0,62.5358,62.7108,62.4288,62.6913,24398.0
2015-08-17 10:50:00,64.48,64.89,64.48,64.83,22587.0,62.6913,63.09,62.6913,63.0316,22587.0
2015-08-17 11:00:00,64.89,65.08,64.8,64.91,24652.0,63.09,63.2747,63.0025,63.1094,24652.0
2015-08-17 11:10:00,64.89,65.11,64.88,65.0,15631.0,63.09,63.3039,63.0802,63.1969,15631.0
2015-08-17 11:20:00,65.0,65.25,65.0,65.15,15705.0,63.1969,63.44,63.1969,63.3427,15705.0
2015-08-17 11:30:00,65.16,65.22,65.09,65.14,23947.0,63.3525,63.4108,63.2844,63.333,23947.0
2015-08-17 11:40:00,65.13,65.29,65.11,65.2,30206.0,63.3233,63.4789,63.3039,63.3914,30206.0
2015-08-17 11:50:00,65.21,65.27,65.04,65.09,6100.0,63.4011,63.4594,63.2358,63.2844,6100.0
2015-08-17 12:00:00,65.15,65.31,65.14,65.26,12158.0,63.3427,63.4983,63.333,63.4497,12158.0
2015-08-17 12:10:00,65.25,65.37,65.2,65.32,8497.0,63.44,63.5566,63.3914,63.508,8497.0
2015-08-17 12:20:00,65.28,65.41,65.28,65.32,7151.0,63.4691,63.5955,63.4691,63.508,7151.0
2015-08-17 12:30:00,65.37,65.4,65.26,65.32,29884.0,63.5566,63.5858,63.4497,63.508,29884.0
2015-08-17 12:40:00,65.32,65.44,65.26,65.41,14854.0,63.508,63.6247,63.4497,63.5955,14854.0
2015-08-17 12:50:00,65.44,65.56,65.39,65.55,17725.0,63.6247,63.7414,63.5761,63.7316,17725.0
2015-08-17 13:00:00,65.52,65.56,65.35,65.38,10946.0,63.7025,63.7414,63.5372,63.5664,10946.0
2015-08-17 13:10:00,65.34,65.42,65.32,65.36,9832.0,63.5275,63.6053,63.508,63.5469,9832.0
2015-08-17 13:20:00,65.36,65.48,65.33,65.45,17389.0,63.5469,63.6636,63.5178,63.6344,17389.0
2015-08-17 13:30:00,65.44,65.45,65.38,65.45,16927.0,63.6247,63.6344,63.5664,63.6344,16927.0
2015-08-17 13:40:00,65.44,65.48,65.39,65.47,12010.0,63.6247,63.6636,63.5761,63.6539,12010.0
2015-08-17 13:50:00,65.45,65.51,65.38,65.38,18339.0,63.6344,63.6928,63.5664,63.5664,18339.0
2015-08-17 14:00:00,65.41,65.55,65.37,65.41,14969.0,63.5955,63.7316,63.5566,63.5955,14969.0
2015-08-17 14:10:00,65.41,65.57,65.41,65.56,27598.0,63.5955,63.7511,63.5955,63.7414,27598.0
2015-08-17 14:20:00,65.56,65.66,65.48,65.48,13877.0,63.7414,63.8386,63.6636,63.6636,13877.0
2015-08-17 14:30:00,65.48,65.59,65.48,65.54,21250.0,63.6636,63.7705,63.6636,63.7219,21250.0
2015-08-17 14:40:00,65.56,65.6,65.45,65.51,29049.0,63.7414,63.7803,63.6344,63.6928,29049.0
2015-08-17 14:50:00,65.51,65.6,65.47,65.55,15443.0,63.6928,63.7803,63.6539,63.7316,15443.0
2015-08-17 15:00:00,65.58,65.61,65.51,65.54,17206.0,63.7608,63.79,63.6928,63.7219,17206.0
2015-08-17 15:10:00,65.57,65.61,65.39,65.45,23368.0,63.7511,63.79,63.5761,63.6344,23368.0
2015-08-17 15:20:00,65.48,65.5,65.35,65.43,25989.0,63.6636,63.683,63.5372,63.615,25989.0
2015-08-17 15:30:00,65.45,65.55,65.41,65.46,34942.0,63.6344,63.7316,63.5955,63.6441,34942.0
2015-08-17 15:40:00,65.45,65.55,65.45,65.54,32274.0,63.6344,63.7316,63.6344,63.7219,32274.0
2015-08-17 15:50:00,65.53,65.6,65.52,65.57,56833.0,63.7122,63.7803,63.7025,63.7511,56833.0
2015-08-18 09:30:00,65.1,65.93,65.1,65.62,69641.0,63.2941,64.1011,63.2941,63.7997,69641.0
2015-08-18 09:40:00,65.63,65.73,65.17,65.62,67748.0,63.8094,63.9067,63.3622,63.7997,67748.0
2015-08-18 09:50:00,65.61,65.86,65.37,65.55,43713.0,63.79,64.033,63.5566,63.7316,43713.0
2015-08-18 10:00:00,65.5,65.63,65.33,65.54,32907.0,63.683,63.8094,63.5178,63.7219,32907.0
2015-08-18 10:10:00,65.55,65.55,65.14,65.31,46811.0,63.7316,63.7316,63.333,63.4983,46811.0
2015-08-18 10:20:00,65.36,65.57,65.24,65.46,37255.0,63.5469,63.7511,63.4302,63.6441,37255.0
2015-08-18 10:30:00,65.45,65.8,65.37,65.65,30112.0,63.6344,63.9747,63.5566,63.8289,30112.0
2015-08-18 10:40:00,65.66,65.79,65.49,65.55,31128.0,63.8386,63.965,63.6733,63.7316,31128.0
2015-08-18 10:50:00,65.56,65.71,65.44,65.68,19232.0,63.7414,63.8872,63.6247,63.858,19232.0
2015-08-18 11:00:00,65.66,65.87,65.6,65.8,31656.0,63.8386,64.0428,63.7803,63.9747,31656.0
2015-08-18 11:10:00,65.75,65.78,65.61,65.65,30916.0,63.9261,63.9553,63.79,63.8289,30916.0
2015-08-18 11:20:00,65.64,65.76,65.43,65.46,26876.0,63.8192,63.9358,63.615,63.6441,26876.0
2015-08-18 11:30:00,65.51,65.53,65.32,65.34,18092.0,63.6928,63.7122,63.508,63.5275,18092.0
2015-08-18 11:40:00,65.34,65.4,65.27,65.37,24121.0,63.5275,63.5858,63.4594,63.5566,24121.0
2015-08-18 11:50:00,65.34,65.41,65.25,65.25,17147.0,63.5275,63.5955,63.44,63.44,17147.0
2015-08-18 12:00:00,65.27,65.4,65.18,65.34,44449.0,63.4594,63.5858,63.3719,63.5275,44449.0
2015-08-18 12:10:00,65.34,65.57,65.33,65.55,20844.0,63.5275,63.7511,63.5178,63.7316,20844.0
2015-08-18 12:20:00,65.55,65.77,65.51,65.7,21115.0,63.7316,63.9455,63.6928,63.8775,21115.0
2015-08-18 12:30:00,65.7,65.79,65.68,65.76,11129.0,63.8775,63.965,63.858,63.9358,11129.0
2015-08-18 12:40:00,65.75,65.75,65.52,65.59,15998.0,63.9261,63.9261,63.7025,63.7705,15998.0
2015-08-18 12:50:00,65.62,65.86,65.59,65.68,34638.0,63.7997,64.033,63.7705,63.858,34638.0
2015-08-18 13:00:00,65.67,65.67,65.54,65.6,13300.0,63.8483,63.8483,63.7219,63.7803,13300.0
2015-08-18 13:10:00,65.59,65.66,65.45,65.62,14085.0,63.7705,63.8386,63.6344,63.7997,14085.0
2015-08-18 13:20:00,65.64,65.64,65.53,65.6,10725.0,63.8192,63.8192,63.7122,63.7803,10725.0
2015-08-18 13:30:00,65.58,65.58,65.34,65.37,19861.0,63.7608,63.7608,63.5275,63.5566,19861.0
2015-08-18 13:40:00,65.37,65.5,65.3,65.3,19516.0,63.5566,63.683,63.4886,63.4886,19516.0
2015-08-18 13:50:00,65.3,65.35,65.25,65.31,21742.0,63.4886,63.5372,63.44,63.4983,21742.0
2015-08-18 14:00:00,65.31,65.66,65.27,65.64,25506.0,63.4983,63.8386,63.4594,63.8192,25506.0
2015-08-18 14:10:00,65.63,65.7,65.57,65.6,11033.0,63.8094,63.8775,63.7511,63.7803,11033.0
2015-08-18 14:20:00,65.59,65.68,65.57,65.64,12649.0,63.7705,63.858,63.7511,63.8192,12649.0
2015-08-18 14:30:00,65.63,65.63,65.45,65.55,41042.0,63.8094,63.8094,63.6344,63.7316,41042.0
2015-08-18 14:40:00,65.52,65.52,65.28,65.37,18287.0,63.7025,63.7025,63.4691,63.5566,18287.0
2015-08-18 14:50:00,65.39,65.44,65.28,65.44,20723.0,63.5761,63.6247,63.4691,63.6247,20723.0
2015-08-18 15:00:00,65.39,65.61,65.37,65.5,51791.0,63.5761,63.79,63.5566,63.683,51791.0
2015-08-18 15:10:00,65.5,65.64,65.48,65.59,23593.0,63.683,63.8192,63.6636,63.7705,23593.0
2015-08-18 15:20:00,65.59,65.62,65.49,65.56,22179.0,63.7705,63.7997,63.6733,63.7414,22179.0
2015-08-18 15:30:00,65.56,65.62,65.5,65.56,31133.0,63.7414,63.7997,63.683,63.7414,31133.0
2015-08-18 15:40:00,65.56,65.59,65.5,65.58,63488.0,63.7414,63.7705,63.683,63.7608,63488.0
2015-08-18 15:50:00,65.55,65.61,65.5,65.51,143285.0,63.7316,63.79,63.683,63.6928,143285.0
2015-08-19 09:30:00,65.11,65.51,64.95,65.47,51917.0,63.3039,63.6928,63.1483,63.6539,51917.0
2015-08-19 09:40:00,65.42,65.64,65.33,65.48,40945.0,63.6053,63.8192,63.5178,63.6636,40945.0
2015-08-19 09:50:00,65.48,66.09,65.43,65.89,89530.0,63.6636,64.2567,63.615,64.0622,89530.0
2015-08-19 10:00:00,65.96,66.3,65.79,66.19,61051.0,64.1303,64.4608,63.965,64.3539,61051.0
2015-08-19 10:10:00,66.19,66.33,66.12,66.22,35138.0,64.3539,64.49,64.2858,64.3831,35138.0
2015-08-19 10:20:00,66.22,66.63,66.16,66.48,53384.0,64.3831,64.7817,64.3247,64.6358,53384.0
2015-08-19 10:30:00,66.47,66.48,65.85,65.96,77724.0,64.6261,64.6358,64.0233,64.1303,77724.0
2015-08-19 10:40:00,65.93,66.01,65.54,65.78,40232.0,64.1011,64.1789,63.7219,63.9553,40232.0
2015-08-19 10:50:00,65.79,65.8,65.45,65.52,44654.0,63.965,63.9747,63.6344,63.7025,44654.0
2015-08-19 11:00:00,65.58,65.86,65.58,65.81,30982.0,63.7608,64.033,63.7608,63.9844,30982.0
2015-08-19 11:10:00,65.83,65.97,65.57,65.57,29794.0,64.0039,64.14,63.7511,63.7511,29794.0
2015-08-19 11:20:00,65.54,65.61,65.35,65.45,53559.0,63.7219,63.79,63.5372,63.6344,53559.0
2015-08-19 11:30:00,65.46,65.46,65.17,65.28,21758.0,63.6441,63.6441,63.3622,63.4691,21758.0
2015-08-19 11:40:00,65.28,65.28,64.91,64.97,42196.0,63.4691,63.4691,63.1094,63.1677,42196.0
2015-08-19 11:50:00,64.93,65.41,64.93,65.32,31633.0,63.1288,63.5955,63.1288,63.508,31633.0
2015-08-19 12:00:00,65.34,65.39,65.23,65.31,17148.0,63.5275,63.5761,63.4205,63.4983,17148.0
2015-08-19 12:10:00,65.34,65.42,65.2,65.29,27853.0,63.5275,63.6053,63.3914,63.4789,27853.0
2015-08-19 12:20:00,65.25,65.36,65.22,65.33,14179.0,63.44,63.5469,63.4108,63.5178,14179.0
2015-08-19 12:30:00,65.34,65.46,65.34,65.37,20392.0,63.5275,63.6441,63.5275,63.5566,20392.0
2015-08-19 12:40:00,65.39,65.5,65.39,65.44,22461.0,63.5761,63.683,63.5761,63.6247,22461.0
2015-08-19 12:50:00,65.39,65.55,65.27,65.54,31607.0,63.5761,63.7316,63.4594,63.7219,31607.0
2015-08-19 13:00:00,65.53,65.62,65.28,65.35,81069.0,63.7122,63.7997,63.4691,63.5372,81069.0
2015-08-19 13:10:00,65.33,65.36,65.08,65.08,36065.0,63.5178,63.5469,63.2747,63.2747,36065.0
2015-08-19 13:20:00,65.06,65.19,64.96,65.06,90617.0,63.2552,63.3816,63.158,63.2552,90617.0
2015-08-19 13:30:00,65.05,65.16,65.0,65.1,22315.0,63.2455,63.3525,63.1969,63.2941,22315.0
2015-08-19 13:40:00,65.13,65.52,65.12,65.4,20756.0,63.3233,63.7025,63.3136,63.5858,20756.0
2015-08-19 13:50:00,65.4,65.43,65.17,65.23,13122.0,63.5858,63.615,63.3622,63.4205,13122.0
2015-08-19 14:00:00,65.25,65.92,65.25,65.9,15066.0,63.44,64.0914,63.44,64.0719,15066.0
2015-08-19 14:10:00,65.9,66.18,65.78,65.91,39891.0,64.0719,64.3442,63.9553,64.0817,39891.0
2015-08-19 14:20:00,65.92,66.08,65.87,65.89,22606.0,64.0914,64.2469,64.0428,64.0622,22606.0
2015-08-19 14:30:00,65.9,66.01,65.76,65.91,20928.0,64.0719,64.1789,63.9358,64.0817,20928.0
2015-08-19 14:40:00,65.9,65.92,65.53,65.81,32789.0,64.0719,64.0914,63.7122,63.9844,32789.0
2015-08-19 14:50:00,65.76,65.82,65.48,65.64,39142.0,63.9358,63.9942,63.6636,63.8192,39142.0
2015-08-19 15:00:00,65.64,65.64,65.5,65.58,26548.0,63.8192,63.8192,63.683,63.7608,26548.0
2015-08-19 15:10:00,65.58,65.65,65.46,65.59,36729.0,63.7608,63.8289,63.6441,63.7705,36729.0
2015-08-19 15:20:00,65.59,65.74,65.54,65.72,34471.0,63.7705,63.9164,63.7219,63.8969,34471.0
2015-08-19 15:30:00,65.73,65.79,65.5,65.52,30317.0,63.9067,63.965,63.683,63.7025,30317.0
2015-08-19 15:40:00,65.53,65.72,65.51,65.71,75615.0,63.7122,63.8969,63.6928,63.8872,75615.0
2015-08-19 15:50:00,65.7,65.73,65.52,65.52,115817.0,63.8775,63.9067,63.7025,63.7025,115817.0
2015-08-20 09:30:00,64.65,65.76,64.6,65.74,87423.0,62.8566,63.9358,62.808,63.9164,87423.0
2015-08-20 09:40:00,65.75,66.39,65.66,65.71,74616.0,63.9261,64.5483,63.8386,63.8872,74616.0
2015-08-20 09:50:00,65.74,65.83,65.39,65.66,54501.0,63.9164,64.0039,63.5761,63.8386,54501.0
2015-08-20 10:00:00,65.69,65.83,65.51,65.57,62574.0,63.8678,64.0039,63.6928,63.7511,62574.0
2015-08-20 10:10:00,65.57,65.77,65.56,65.62,30937.0,63.7511,63.9455,63.7414,63.7997,30937.0
2015-08-20 10:20:00,65.61,65.72,65.55,65.65,26291.0,63.79,63.8969,63.7316,63.8289,26291.0
2015-08-20 10:30:00,65.61,65.63,65.35,65.54,93326.0,63.79,63.8094,63.5372,63.7219,93326.0
2015-08-20 10:40:00,65.48,65.67,65.39,65.67,26011.0,63.6636,63.8483,63.5761,63.8483,26011.0
2015-08-20 10:50:00,65.65,65.86,65.6,65.62,43690.0,63.8289,64.033,63.7803,63.7997,43690.0
2015-08-20 11:00:00,65.62,65.78,65.48,65.51,30856.0,63.7997,63.9553,63.6636,63.6928,30856.0
2015-08-20 11:10:00,65.5,65.6,65.29,65.31,52825.0,63.683,63.7803,63.4789,63.4983,52825.0
2015-08-20 11:20:00,65.3,65.7,65.3,65.6,73419.0,63.4886,63.8775,63.4886,63.7803,73419.0
2015-08-20 11:30:00,65.65,65.69,65.48,65.57,51366.0,63.8289,63.8678,63.6636,63.7511,51366.0
2015-08-20 11:40:00,65.53,65.58,65.48,65.55,49247.0,63.7122,63.7608,63.6636,63.7316,49247.0
2015-08-20 11:50:00,65.53,65.8,65.44,65.79,40322.0,63.7122,63.9747,63.6247,63.965,40322.0
2015-08-20 12:00:00,65.76,65.8,65.5,65.65,13992.0,63.9358,63.9747,63.683,63.8289,13992.0
2015-08-20 12:10:00,65.64,65.66,65.17,65.28,44825.0,63.8192,63.8386,63.3622,63.4691,44825.0
2015-08-20 12:20:00,65.28,65.37,65.2,65.33,46483.0,63.4691,63.5566,63.3914,63.5178,46483.0
2015-08-20 12:30:00,65.28,65.47,65.27,65.39,15794.0,63.4691,63.6539,63.4594,63.5761,15794.0
2015-08-20 12:40:00,65.35,65.36,65.1,65.18,20651.0,63.5372,63.5469,63.2941,63.3719,20651.0
2015-08-20 12:50:00,65.19,65.21,65.05,65.18,64902.0,63.3816,63.4011,63.2455,63.3719,64902.0
2015-08-20 13:00:00,65.18,65.28,65.08,65.16,47768.0,63.3719,63.4691,63.2747,63.3525,47768.0
2015-08-20 13:10:00,65.15,65.51,65.14,65.39,36909.0,63.3427,63.6928,63.333,63.5761,36909.0
2015-08-20 13:20:00,65.4,65.53,65.33,65.44,22736.0,63.5858,63.7122,63.5178,63.6247,22736.0
2015-08-20 13:30:00,65.43,65.56,65.33,65.33,30824.0,63.615,63.7414,63.5178,63.5178,30824.0
2015-08-20 13:40:00,65.31,65.43,65.18,65.43,26229.0,63.4983,63.615,63.3719,63.615,26229.0
2015-08-20 13:50:00,65.44,65.46,65.36,65.42,21395.0,63.6247,63.6441,63.5469,63.6053,21395.0
2015-08-20 14:00:00,65.38,65.44,65.15,65.2,27740.0,63.5664,63.6247,63.3427,63.3914,27740.0
2015-08-20 14:10:00,65.2,65.22,64.99,65.09,43898.0,63.3914,63.4108,63.1872,63.2844,43898.0
2015-08-20 14:20:00,65.05,65.16,64.96,64.98,29486.0,63.2455,63.3525,63.158,63.1775,29486.0
2015-08-20 14:30:00,64.95,64.97,64.79,64.92,28700.0,63.1483,63.1677,62.9927,63.1191,28700.0
2015-08-20 14:40:00,64.93,65.01,64.7,64.71,47442.0,63.1288,63.2066,62.9052,62.9149,47442.0
2015-08-20 14:50:00,64.69,64.83,64.54,64.61,51538.0,62.8955,63.0316,62.7497,62.8177,51538.0
2015-08-20 15:00:00,64.61,64.81,64.53,64.81,47288.0,62.8177,63.0122,62.7399,63.0122,47288.0
2015-08-20 15:10:00,64.83,64.98,64.77,64.83,54464.0,63.0316,63.1775,62.9733,63.0316,54464.0
2015-08-20 15:20:00,64.83,64.97,64.81,64.97,33784.0,63.0316,63.1677,63.0122,63.1677,33784.0
2015-08-20 15:30:00,64.98,65.21,64.91,64.91,66289.0,63.1775,63.4011,63.1094,63.1094,66289.0
2015-08-20 15:40:00,64.89,64.91,64.69,64.72,147411.0,63.09,63.1094,62.8955,62.9247,147411.0
2015-08-20 15:50:00,64.72,64.72,64.53,64.54,145865.0,62.9247,62.9247,62.7399,62.7497,145865.0
2015-08-21 09:30:00,63.07,63.9,63.01,63.39,171004.0,61.3204,62.1274,61.2621,61.6316,171004.0
2015-08-21 09:40:00,63.39,63.44,62.55,63.2,142472.0,61.6316,61.6802,60.8149,61.4468,142472.0
2015-08-21 09:50:00,63.18,63.49,63.01,63.32,44393.0,61.4274,61.7288,61.2621,61.5635,44393.0
2015-08-21 10:00:00,63.38,63.5,63.21,63.35,50110.0,61.6218,61.7385,61.4566,61.5927,50110.0
2015-08-21 10:10:00,63.3,63.42,63.04,63.33,67978.0,61.5441,61.6607,61.2913,61.5732,67978.0
2015-08-21 10:20:00,63.34,63.55,63.2,63.2,45916.0,61.583,61.7871,61.4468,61.4468,45916.0
2015-08-21 10:30:00,63.25,63.33,62.71,62.76,38915.0,61.4954,61.5732,60.9704,61.019,38915.0
2015-08-21 10:40:00,62.77,62.97,62.74,62.84,63203.0,61.0288,61.2232,60.9996,61.0968,63203.0
2015-08-21 10:50:00,62.82,63.01,62.5,62.62,39294.0,61.0774,61.2621,60.7663,60.8829,39294.0
2015-08-21 11:00:00,62.62,62.62,62.02,62.11,50146.0,60.8829,60.8829,60.2996,60.3871,50146.0
2015-08-21 11:10:00,62.05,62.13,61.72,62.09,50466.0,60.3287,60.4065,60.0079,60.3676,50466.0
2015-08-21 11:20:00,62.09,62.12,61.68,61.89,28977.0,60.3676,60.3968,59.969,60.1732,28977.0
2015-08-21 11:30:00,61.9,62.03,61.76,61.96,40283.0,60.1829,60.3093,60.0468,60.2412,40283.0
2015-08-21 11:40:00,61.91,62.34,61.88,62.27,38800.0,60.1926,60.6107,60.1635,60.5426,38800.0
2015-08-21 11:50:00,62.32,62.55,62.13,62.5,36230.0,60.5912,60.8149,60.4065,60.7663,36230.0
2015-08-21 12:00:00,62.46,62.98,62.42,62.93,38376.0,60.7274,61.2329,60.6885,61.1843,38376.0
2015-08-21 12:10:00,62.96,63.15,62.7,62.74,25895.0,61.2135,61.3982,60.9607,60.9996,25895.0
2015-08-21 12:20:00,62.77,62.77,62.52,62.58,14978.0,61.0288,61.0288,60.7857,60.844,14978.0
2015-08-21 12:30:00,62.62,62.81,62.59,62.7,16617.0,60.8829,61.0677,60.8538,60.9607,16617.0
2015-08-21 12:40:00,62.61,62.66,62.45,62.54,24280.0,60.8732,60.9218,60.7176,60.8051,24280.0
2015-08-21 12:50:00,62.54,62.57,62.25,62.28,20870.0,60.8051,60.8343,60.5232,60.5524,20870.0
2015-08-21 13:00:00,62.29,62.39,62.12,62.21,14422.0,60.5621,60.6593,60.3968,60.4843,14422.0
2015-08-21 13:10:00,62.21,62.29,62.13,62.21,13364.0,60.4843,60.5621,60.4065,60.4843,13364.0
2015-08-21 13:20:00,62.22,62.62,62.22,62.59,31663.0,60.494,60.8829,60.494,60.8538,31663.0
2015-08-21 13:30:00,62.57,62.72,62.37,62.69,28588.0,60.8343,60.9802,60.6399,60.951,28588.0
2015-08-21 13:40:00,62.64,62.78,62.42,62.65,31606.0,60.9024,61.0385,60.6885,60.9121,31606.0
2015-08-21 13:50:00,62.62,62.89,62.53,62.85,25736.0,60.8829,61.1454,60.7954,61.1065,25736.0
2015-08-21 14:00:00,62.84,62.97,62.7,62.86,25119.0,61.0968,61.2232,60.9607,61.1163,25119.0
2015-08-21 14:10:00,62.79,63.03,62.73,62.87,32316.0,61.0482,61.2816,60.9899,61.126,32316.0
2015-08-21 14:20:00,62.89,62.94,62.68,62.88,21980.0,61.1454,61.194,60.9413,61.1357,21980.0
2015-08-21 14:30:00,62.88,62.96,62.5,62.57,23263.0,61.1357,61.2135,60.7663,60.8343,23263.0
2015-08-21 14:40:00,62.55,62.58,62.15,62.18,28240.0,60.8149,60.844,60.426,60.4551,28240.0
2015-08-21 14:50:00,62.09,62.12,61.88,61.98,38452.0,60.3676,60.3968,60.1635,60.2607,38452.0
2015-08-21 15:00:00,61.99,62.08,61.94,61.96,76821.0,60.2704,60.3579,60.2218,60.2412,76821.0
2015-08-21 15:10:00,61.96,62.08,61.73,62.05,81338.0,60.2412,60.3579,60.0176,60.3287,81338.0
2015-08-21 15:20:00,62.03,62.19,61.93,62.05,41007.0,60.3093,60.4649,60.2121,60.3287,41007.0
2015-08-21 15:30:00,62.01,62.06,61.72,61.87,88527.0,60.2898,60.3385,60.0079,60.1537,88527.0
2015-08-21 15:40:00,61.88,61.97,61.66,61.95,132798.0,60.1635,60.251,59.9496,60.2315,132798.0
2015-08-21 15:50:00,61.97,62.11,61.63,61.69,242497.0,60.251,60.3871,59.9204,59.9787,242497.0
2015-08-24 09:30:00,56.88,59.88,56.66,59.63,200776.0,55.3022,58.2189,55.0883,57.9759,200776.0
2015-08-24 09:40:00,59.34,61.44,59.3,59.62,163281.0,57.6939,59.7357,57.655,57.9661,163281.0
2015-08-24 09:50:00,59.62,60.14,58.79,60.14,110292.0,57.9661,58.4717,57.1592,58.4717,110292.0
2015-08-24 10:00:00,60.14,61.47,59.74,61.13,154966.0,58.4717,59.7648,58.0828,59.4343,154966.0
2015-08-24 10:10:00,61.18,61.36,60.84,61.1,127834.0,59.4829,59.6579,59.1523,59.4051,127834.0
2015-08-24 10:20:00,61.02,61.45,60.67,60.68,66795.0,59.3273,59.7454,58.987,58.9967,66795.0
2015-08-24 10:30:00,60.7,61.15,60.0,60.88,88151.0,59.0162,59.4537,58.3356,59.1912,88151.0
2015-08-24 10:40:00,60.95,61.01,60.48,60.84,50386.0,59.2593,59.3176,58.8023,59.1523,50386.0
2015-08-24 10:50:00,60.77,60.93,60.5,60.65,45359.0,59.0842,59.2398,58.8217,58.9676,45359.0
2015-08-24 11:00:00,60.69,60.81,60.35,60.63,57379.0,59.0065,59.1231,58.6759,58.9481,57379.0
2015-08-24 11:10:00,60.6,60.78,60.42,60.74,43743.0,58.919,59.094,58.744,59.0551,43743.0
2015-08-24 11:20:00,60.71,60.71,60.28,60.31,38351.0,59.0259,59.0259,58.6078,58.637,38351.0
2015-08-24 11:30:00,60.3,60.95,60.17,60.9,34044.0,58.6273,59.2593,58.5009,59.2106,34044.0
2015-08-24 11:40:00,60.91,61.36,60.64,61.36,39494.0,59.2204,59.6579,58.9579,59.6579,39494.0
2015-08-24 11:50:00,61.23,62.19,61.23,62.08,66020.0,59.5315,60.4649,59.5315,60.3579,66020.0
2015-08-24 12:00:00,62.17,62.27,61.71,62.2,53006.0,60.4454,60.5426,59.9982,60.4746,53006.0
2015-08-24 12:10:00,62.18,62.52,62.06,62.51,27638.0,60.4551,60.7857,60.3385,60.776,27638.0
2015-08-24 12:20:00,62.48,63.09,62.48,62.93,44771.0,60.7468,61.3399,60.7468,61.1843,44771.0
2015-08-24 12:30:00,62.88,63.65,62.69,63.55,109167.0,61.1357,61.8844,60.951,61.7871,109167.0
2015-08-24 12:40:00,63.51,63.57,63.15,63.25,118576.0,61.7482,61.8066,61.3982,61.4954,118576.0
2015-08-24 12:50:00,63.22,63.87,63.16,63.6,67918.0,61.4663,62.0983,61.4079,61.8357,67918.0
2015-08-24 13:00:00,63.69,63.96,63.65,63.9,38919.0,61.9232,62.1858,61.8844,62.1274,38919.0
2015-08-24 13:10:00,63.87,63.96,63.51,63.65,42425.0,62.0983,62.1858,61.7482,61.8844,42425.0
2015-08-24 13:20:00,63.64,63.67,63.09,63.16,74094.0,61.8746,61.9038,61.3399,61.4079,74094.0
2015-08-24 13:30:00,63.16,63.17,62.54,62.54,53855.0,61.4079,61.4177,60.8051,60.8051,53855.0
2015-08-24 13:40:00,62.58,63.05,62.51,63.0,58718.0,60.844,61.301,60.776,61.2524,58718.0
2015-08-24 13:50:00,63.02,63.04,62.26,62.35,55229.0,61.2718,61.2913,60.5329,60.6204,55229.0
2015-08-24 14:00:00,62.4,62.52,62.13,62.21,47273.0,60.669,60.7857,60.4065,60.4843,47273.0
2015-08-24 14:10:00,62.2,62.26,61.61,61.98,84484.0,60.4746,60.5329,59.9009,60.2607,84484.0
2015-08-24 14:20:00,62.05,62.1,61.54,61.63,69346.0,60.3287,60.3774,59.8329,59.9204,69346.0
2015-08-24 14:30:00,61.62,62.06,61.56,61.95,52706.0,59.9107,60.3385,59.8523,60.2315,52706.0
2015-08-24 14:40:00,61.93,61.93,61.07,61.29,65571.0,60.2121,60.2121,59.3759,59.5898,65571.0
2015-08-24 14:50:00,61.32,61.36,60.73,60.8,91748.0,59.619,59.6579,59.0454,59.1134,91748.0
2015-08-24 15:00:00,60.79,61.37,60.52,61.37,94909.0,59.1037,59.6676,58.8412,59.6676,94909.0
2015-08-24 15:10:00,61.32,61.32,60.51,60.52,140562.0,59.619,59.619,58.8315,58.8412,140562.0
2015-08-24 15:20:00,60.51,60.88,60.47,60.71,181763.0,58.8315,59.1912,58.7926,59.0259,181763.0
2015-08-24 15:30:00,60.68,61.71,60.49,61.67,168376.0,58.9967,59.9982,58.812,59.9593,168376.0
2015-08-24 15:40:00,61.63,62.25,61.19,61.41,166640.0,59.9204,60.5232,59.4926,59.7065,166640.0
2015-08-24 15:50:00,61.4,62.08,60.88,60.96,329536.0,59.6968,60.3579,59.1912,59.269,329536.0
2015-08-25 09:30:00,63.47,63.79,61.9,62.51,134929.0,61.7093,62.0205,60.1829,60.776,134929.0
2015-08-25 09:40:00,62.52,62.6,61.76,61.86,77078.0,60.7857,60.8635,60.0468,60.144,77078.0
2015-08-25 09:50:00,61.98,62.62,61.92,62.43,107957.0,60.2607,60.8829,60.2023,60.6982,107957.0
2015-08-25 10:00:00,62.43,62.53,62.1,62.53,52419.0,60.6982,60.7954,60.3774,60.7954,52419.0
2015-08-25 10:10:00,62.53,62.97,62.22,62.56,63032.0,60.7954,61.2232,60.494,60.8246,63032.0
2015-08-25 10:20:00,62.57,62.9,62.2,62.42,41310.0,60.8343,61.1552,60.4746,60.6885,41310.0
2015-08-25 10:30:00,62.41,62.53,62.16,62.37,52019.0,60.6788,60.7954,60.4357,60.6399,52019.0
2015-08-25 10:40:00,62.45,62.7,62.27,62.6,54986.0,60.7176,60.9607,60.5426,60.8635,54986.0
2015-08-25 10:50:00,62.62,62.74,62.25,62.25,43683.0,60.8829,60.9996,60.5232,60.5232,43683.0
2015-08-25 11:00:00,62.25,62.71,62.25,62.63,66232.0,60.5232,60.9704,60.5232,60.8926,66232.0
2015-08-25 11:10:00,62.67,63.32,62.64,63.13,109587.0,60.9315,61.5635,60.9024,61.3788,109587.0
2015-08-25 11:20:00,63.13,63.61,63.01,63.01,68244.0,61.3788,61.8455,61.2621,61.2621,68244.0
2015-08-25 11:30:00,63.01,63.07,62.71,62.84,28013.0,61.2621,61.3204,60.9704,61.0968,28013.0
2015-08-25 11:40:00,62.85,62.98,62.69,62.87,24740.0,61.1065,61.2329,60.951,61.126,24740.0
2015-08-25 11:50:00,62.87,63.02,62.55,62.66,26679.0,61.126,61.2718,60.8149,60.9218,26679.0
2015-08-25 12:00:00,62.67,62.96,62.66,62.81,38929.0,60.9315,61.2135,60.9218,61.0677,38929.0
2015-08-25 12:10:00,62.79,62.81,62.5,62.65,24734.0,61.0482,61.0677,60.7663,60.9121,24734.0
2015-08-25 12:20:00,62.62,62.91,62.58,62.85,22046.0,60.8829,61.1649,60.844,61.1065,22046.0
2015-08-25 12:30:00,62.87,62.96,62.66,62.77,18938.0,61.126,61.2135,60.9218,61.0288,18938.0
2015-08-25 12:40:00,62.75,62.93,62.7,62.8,31914.0,61.0093,61.1843,60.9607,61.0579,31914.0
2015-08-25 12:50:00,62.83,62.84,62.55,62.57,33102.0,61.0871,61.0968,60.8149,60.8343,33102.0
2015-08-25 13:00:00,62.6,62.82,62.55,62.72,57265.0,60.8635,61.0774,60.8149,60.9802,57265.0
2015-08-25 13:10:00,62.78,62.82,62.4,62.43,37131.0,61.0385,61.0774,60.669,60.6982,37131.0
2015-08-25 13:20:00,62.46,62.77,62.1,62.26,73917.0,60.7274,61.0288,60.3774,60.5329,73917.0
2015-08-25 13:30:00,62.24,62.54,62.17,62.24,43120.0,60.5135,60.8051,60.4454,60.5135,43120.0
2015-08-25 13:40:00,62.22,62.22,61.87,62.15,41369.0,60.494,60.494,60.1537,60.426,41369.0
2015-08-25 13:50:00,62.11,62.44,61.92,62.28,35028.0,60.3871,60.7079,60.2023,60.5524,35028.0
2015-08-25 14:00:00,62.17,62.3,61.94,61.95,49490.0,60.4454,60.5718,60.2218,60.2315,49490.0
2015-08-25 14:10:00,62.0,62.18,61.84,62.12,46630.0,60.2801,60.4551,60.1246,60.3968,46630.0
2015-08-25 14:20:00,62.17,62.34,62.05,62.12,43097.0,60.4454,60.6107,60.3287,60.3968,43097.0
2015-08-25 14:30:00,62.13,62.24,61.95,62.05,36375.0,60.4065,60.5135,60.2315,60.3287,36375.0
2015-08-25 14:40:00,62.07,62.25,61.9,62.25,55840.0,60.3482,60.5232,60.1829,60.5232,55840.0
2015-08-25 14:50:00,62.32,62.42,62.07,62.12,34340.0,60.5912,60.6885,60.3482,60.3968,34340.0
2015-08-25 15:00:00,62.1,62.25,61.88,62.1,54902.0,60.3774,60.5232,60.1635,60.3774,54902.0
2015-08-25 15:10:00,62.08,62.22,61.71,61.9,89040.0,60.3579,60.494,59.9982,60.1829,89040.0
2015-08-25 15:20:00,61.9,61.92,61.41,61.57,98572.0,60.1829,60.2023,59.7065,59.8621,98572.0
2015-08-25 15:30:00,61.48,61.69,61.17,61.27,121147.0,59.7745,59.9787,59.4731,59.5704,121147.0
2015-08-25 15:40:00,61.23,61.49,60.86,61.02,156702.0,59.5315,59.7843,59.1717,59.3273,156702.0
2015-08-25 15:50:00,61.01,61.51,60.8,60.84,225128.0,59.3176,59.8037,59.1134,59.1523,225128.0
2015-08-26 09:30:00,62.28,62.31,61.21,61.49,48976.0,60.5524,60.5815,59.512,59.7843,48976.0
2015-08-26 09:40:00,61.32,61.5,60.97,61.07,52740.0,59.619,59.794,59.2787,59.3759,52740.0
2015-08-26 09:50:00,61.1,61.39,61.05,61.3,70301.0,59.4051,59.687,59.3565,59.5995,70301.0
2015-08-26 10:00:00,61.38,61.8,61.21,61.59,54570.0,59.6773,60.0857,59.512,59.8815,54570.0
2015-08-26 10:10:00,61.56,61.67,61.11,61.12,54961.0,59.8523,59.9593,59.4148,59.4245,54961.0
2015-08-26 10:20:00,61.13,61.94,61.11,61.72,56854.0,59.4343,60.2218,59.4148,60.0079,56854.0
2015-08-26 10:30:00,61.71,62.05,61.46,61.62,55138.0,59.9982,60.3287,59.7551,59.9107,55138.0
2015-08-26 10:40:00,61.63,61.67,61.34,61.62,33217.0,59.9204,59.9593,59.6384,59.9107,33217.0
2015-08-26 10:50:00,61.62,62.14,61.56,61.73,52222.0,59.9107,60.4162,59.8523,60.0176,52222.0
2015-08-26 11:00:00,61.73,62.18,61.52,62.05,53039.0,60.0176,60.4551,59.8134,60.3287,53039.0
2015-08-26 11:10:00,62.05,62.34,61.76,62.27,64652.0,60.3287,60.6107,60.0468,60.5426,64652.0
2015-08-26 11:20:00,62.25,62.53,62.15,62.45,69555.0,60.5232,60.7954,60.426,60.7176,69555.0
2015-08-26 11:30:00,62.41,62.42,61.76,61.8,39313.0,60.6788,60.6885,60.0468,60.0857,39313.0
2015-08-26 11:40:00,61.73,62.31,61.73,62.15,51482.0,60.0176,60.5815,60.0176,60.426,51482.0
2015-08-26 11:50:00,62.16,62.4,62.0,62.2,26689.0,60.4357,60.669,60.2801,60.4746,26689.0
2015-08-26 12:00:00,62.25,62.43,62.09,62.26,25190.0,60.5232,60.6982,60.3676,60.5329,25190.0
2015-08-26 12:10:00,62.35,62.48,62.15,62.48,21271.0,60.6204,60.7468,60.426,60.7468,21271.0
2015-08-26 12:20:00,62.41,62.5,61.81,61.81,22310.0,60.6788,60.7663,60.0954,60.0954,22310.0
2015-08-26 12:30:00,61.78,61.91,61.54,61.62,25550.0,60.0662,60.1926,59.8329,59.9107,25550.0
2015-08-26 12:40:00,61.62,62.01,61.52,61.87,19927.0,59.9107,60.2898,59.8134,60.1537,19927.0
2015-08-26 12:50:00,61.83,62.08,61.73,62.08,19650.0,60.1148,60.3579,60.0176,60.3579,19650.0
2015-08-26 13:00:00,62.05,62.27,61.72,61.79,22268.0,60.3287,60.5426,60.0079,60.0759,22268.0
2015-08-26 13:10:00,61.79,62.06,61.7,61.75,32687.0,60.0759,60.3385,59.9884,60.0371,32687.0
2015-08-26 13:20:00,61.76,62.26,61.76,62.23,23983.0,60.0468,60.5329,60.0468,60.5037,23983.0
2015-08-26 13:30:00,62.21,62.66,62.16,62.6,57885.0,60.4843,60.9218,60.4357,60.8635,57885.0
2015-08-26 13:40:00,62.61,62.69,62.19,62.31,30623.0,60.8732,60.951,60.4649,60.5815,30623.0
2015-08-26 13:50:00,62.28,62.62,62.28,62.59,24120.0,60.5524,60.8829,60.5524,60.8538,24120.0
2015-08-26 14:00:00,62.62,62.65,62.37,62.53,26325.0,60.8829,60.9121,60.6399,60.7954,26325.0
2015-08-26 14:10:00,62.54,62.61,61.96,61.96,26756.0,60.8051,60.8732,60.2412,60.2412,26756.0
2015-08-26 14:20:00,61.98,62.23,61.9,62.16,32692.0,60.2607,60.5037,60.1829,60.4357,32692.0
2015-08-26 14:30:00,62.17,62.47,62.04,62.42,45594.0,60.4454,60.7371,60.319,60.6885,45594.0
2015-08-26 14:40:00,62.44,62.83,62.44,62.53,42161.0,60.7079,61.0871,60.7079,60.7954,42161.0
2015-08-26 14:50:00,62.5,62.78,62.42,62.65,41010.0,60.7663,61.0385,60.6885,60.9121,41010.0
2015-08-26 15:00:00,62.63,62.97,62.48,62.97,67818.0,60.8926,61.2232,60.7468,61.2232,67818.0
2015-08-26 15:10:00,62.99,63.33,62.93,63.27,91793.0,61.2427,61.5732,61.1843,61.5149,91793.0
2015-08-26 15:20:00,63.24,63.45,62.96,63.05,72668.0,61.4857,61.6899,61.2135,61.301,72668.0
2015-08-26 15:30:00,63.06,63.47,63.03,63.05,70731.0,61.3107,61.7093,61.2816,61.301,70731.0
2015-08-26 15:40:00,63.05,63.54,62.98,63.31,138099.0,61.301,61.7774,61.2329,61.5538,138099.0
2015-08-26 15:50:00,63.32,63.59,63.24,63.5,168640.0,61.5635,61.826,61.4857,61.7385,168640.0
2015-08-27 09:30:00,65.0,65.69,64.63,65.67,103405.0,63.1969,63.8678,62.8372,63.8483,103405.0
2015-08-27 09:40:00,65.69,66.15,65.64,65.87,75298.0,63.8678,64.315,63.8192,64.0428,75298.0
2015-08-27 09:50:00,66.04,66.63,65.96,66.35,133276.0,64.2081,64.7817,64.1303,64.5095,133276.0
2015-08-27 10:00:00,66.39,66.67,66.09,66.67,69983.0,64.5483,64.8206,64.2567,64.8206,69983.0
2015-08-27 10:10:00,66.61,66.74,65.99,66.28,51062.0,64.7622,64.8886,64.1594,64.4414,51062.0
2015-08-27 10:20:00,66.24,66.61,66.0,66.33,58208.0,64.4025,64.7622,64.1692,64.49,58208.0
2015-08-27 10:30:00,66.33,67.21,66.3,67.03,95674.0,64.49,65.3456,64.4608,65.1706,95674.0
2015-08-27 10:40:00,67.09,67.88,66.83,67.87,88035.0,65.2289,65.997,64.9761,65.9873,88035.0
2015-08-27 10:50:00,67.8,68.24,67.62,68.17,132363.0,65.9192,66.347,65.7442,66.279,132363.0
2015-08-27 11:00:00,68.11,68.62,67.92,68.19,102052.0,66.2206,66.7165,66.0359,66.2984,102052.0
2015-08-27 11:10:00,68.13,68.49,67.97,67.98,63741.0,66.2401,66.5901,66.0845,66.0942,63741.0
2015-08-27 11:20:00,67.98,67.99,67.34,67.46,75056.0,66.0942,66.104,65.472,65.5887,75056.0
2015-08-27 11:30:00,67.55,67.71,67.42,67.48,45774.0,65.6762,65.8317,65.5498,65.6081,45774.0
2015-08-27 11:40:00,67.48,67.85,67.48,67.74,43457.0,65.6081,65.9678,65.6081,65.8609,43457.0
2015-08-27 11:50:00,67.79,68.18,67.7,68.18,38271.0,65.9095,66.2887,65.822,66.2887,38271.0
2015-08-27 12:00:00,68.17,68.77,68.13,68.36,46717.0,66.279,66.8623,66.2401,66.4637,46717.0
2015-08-27 12:10:00,68.41,68.49,68.23,68.44,31199.0,66.5123,66.5901,66.3373,66.5415,31199.0
2015-08-27 12:20:00,68.42,68.56,68.29,68.5,22696.0,66.522,66.6582,66.3956,66.5998,22696.0
2015-08-27 12:30:00,68.54,68.58,68.21,68.39,29637.0,66.6387,66.6776,66.3179,66.4929,29637.0
2015-08-27 12:40:00,68.46,68.46,67.97,68.32,23977.0,66.5609,66.5609,66.0845,66.4248,23977.0
2015-08-27 12:50:00,68.33,68.42,68.2,68.33,29963.0,66.4345,66.522,66.3081,66.4345,29963.0
2015-08-27 13:00:00,68.33,68.43,68.15,68.32,31883.0,66.4345,66.5318,66.2595,66.4248,31883.0
2015-08-27 13:10:00,68.33,68.54,68.3,68.39,24937.0,66.4345,66.6387,66.4054,66.4929,24937.0
2015-08-27 13:20:00,68.36,68.44,68.1,68.22,74161.0,66.4637,66.5415,66.2109,66.3276,74161.0
2015-08-27 13:30:00,68.21,68.45,67.95,67.97,57034.0,66.3179,66.5512,66.0651,66.0845,57034.0
2015-08-27 13:40:00,67.97,68.22,67.92,68.08,37975.0,66.0845,66.3276,66.0359,66.1915,37975.0
2015-08-27 13:50:00,68.09,68.18,67.92,68.05,37691.0,66.2012,66.2887,66.0359,66.1623,37691.0
2015-08-27 14:00:00,68.05,68.37,67.97,68.27,29351.0,66.1623,66.4734,66.0845,66.3762,29351.0
2015-08-27 14:10:00,68.28,68.3,67.83,67.95,52514.0,66.3859,66.4054,65.9484,66.0651,52514.0
2015-08-27 14:20:00,67.94,68.1,67.49,67.67,31141.0,66.0553,66.2109,65.6178,65.7928,31141.0
2015-08-27 14:30:00,67.65,67.86,67.37,67.75,43383.0,65.7734,65.9776,65.5012,65.8706,43383.0
2015-08-27 14:40:00,67.75,67.88,67.29,67.29,49552.0,65.8706,65.997,65.4234,65.4234,49552.0
2015-08-27 14:50:00,67.3,67.36,66.69,66.7,61924.0,65.4331,65.4914,64.84,64.8497,61924.0
2015-08-27 15:00:00,66.71,66.94,66.33,66.75,82514.0,64.8595,65.0831,64.49,64.8984,82514.0
2015-08-27 15:10:00,66.77,66.96,66.51,66.87,62614.0,64.9178,65.1025,64.665,65.015,62614.0
2015-08-27 15:20:00,66.86,67.47,66.66,67.45,91714.0,65.0053,65.5984,64.8109,65.5789,91714.0
2015-08-27 15:30:00,67.46,67.82,67.22,67.79,118376.0,65.5887,65.9387,65.3553,65.9095,118376.0
2015-08-27 15:40:00,67.78,68.24,67.7,68.11,147233.0,65.8998,66.347,65.822,66.2206,147233.0
2015-08-27 15:50:00,68.12,68.32,67.96,68.29,197454.0,66.2304,66.4248,66.0748,66.3956,197454.0
2015-08-28 09:30:00,67.92,69.21,67.9,68.97,83990.0,66.0359,67.2901,66.0165,67.0568,83990.0
2015-08-28 09:40:00,68.89,69.16,67.92,68.17,52082.0,66.979,67.2415,66.0359,66.279,52082.0
2015-08-28 09:50:00,68.25,68.61,67.78,68.61,46768.0,66.3567,66.7068,65.8998,66.7068,46768.0
2015-08-28 10:00:00,68.59,68.65,68.1,68.27,46270.0,66.6873,66.7457,66.2109,66.3762,46270.0
2015-08-28 10:10:00,68.25,68.83,68.2,68.73,54806.0,66.3567,66.9207,66.3081,66.8234,54806.0
2015-08-28 10:20:00,68.74,68.85,68.36,68.69,42327.0,66.8332,66.9401,66.4637,66.7845,42327.0
2015-08-28 10:30:00,68.69,69.13,68.5,68.57,84974.0,66.7845,67.2123,66.5998,66.6679,84974.0
2015-08-28 10:40:00,68.52,68.62,68.21,68.37,38982.0,66.6193,66.7165,66.3179,66.4734,38982.0
2015-08-28 10:50:00,68.36,68.66,68.3,68.38,18332.0,66.4637,66.7554,66.4054,66.4831,18332.0
2015-08-28 11:00:00,68.37,68.61,68.25,68.34,20146.0,66.4734,66.7068,66.3567,66.4443,20146.0
2015-08-28 11:10:00,68.38,68.57,68.3,68.42,27827.0,66.4831,66.6679,66.4054,66.522,27827.0
2015-08-28 11:20:00,68.42,68.5,68.29,68.4,19614.0,66.522,66.5998,66.3956,66.5026,19614.0
2015-08-28 11:30:00,68.46,68.86,68.35,68.62,24717.0,66.5609,66.9498,66.454,66.7165,24717.0
2015-08-28 11:40:00,68.57,68.62,68.25,68.41,21760.0,66.6679,66.7165,66.3567,66.5123,21760.0
2015-08-28 11:50:00,68.41,68.61,68.13,68.23,21599.0,66.5123,66.7068,66.2401,66.3373,21599.0
2015-08-28 12:00:00,68.18,68.36,68.12,68.18,17608.0,66.2887,66.4637,66.2304,66.2887,17608.0
2015-08-28 12:10:00,68.18,68.25,68.02,68.16,76939.0,66.2887,66.3567,66.1331,66.2692,76939.0
2015-08-28 12:20:00,68.16,68.2,67.91,68.1,38607.0,66.2692,66.3081,66.0262,66.2109,38607.0
2015-08-28 12:30:00,68.09,68.56,68.09,68.35,74807.0,66.2012,66.6582,66.2012,66.454,74807.0
2015-08-28 12:40:00,68.31,68.41,68.08,68.19,31541.0,66.4151,66.5123,66.1915,66.2984,31541.0
2015-08-28 12:50:00,68.17,68.35,68.11,68.17,21535.0,66.279,66.454,66.2206,66.279,21535.0
2015-08-28 13:00:00,68.08,68.13,67.91,67.91,37452.0,66.1915,66.2401,66.0262,66.0262,37452.0
2015-08-28 13:10:00,67.91,68.02,67.73,67.82,31784.0,66.0262,66.1331,65.8512,65.9387,31784.0
2015-08-28 13:20:00,67.8,67.83,67.29,67.3,48585.0,65.9192,65.9484,65.4234,65.4331,48585.0
2015-08-28 13:30:00,67.28,67.61,67.11,67.11,43697.0,65.4137,65.7345,65.2484,65.2484,43697.0
2015-08-28 13:40:00,67.12,67.26,66.97,67.16,43687.0,65.2581,65.3942,65.1123,65.297,43687.0
2015-08-28 13:50:00,67.19,67.44,67.05,67.05,46322.0,65.3262,65.5692,65.19,65.19,46322.0
2015-08-28 14:00:00,67.08,67.37,67.08,67.29,32284.0,65.2192,65.5012,65.2192,65.4234,32284.0
2015-08-28 14:10:00,67.35,67.38,66.87,67.06,48440.0,65.4817,65.5109,65.015,65.1998,48440.0
2015-08-28 14:20:00,67.03,67.16,66.7,66.83,50774.0,65.1706,65.297,64.8497,64.9761,50774.0
2015-08-28 14:30:00,66.85,66.91,66.52,66.69,40584.0,64.9956,65.0539,64.6747,64.84,40584.0
2015-08-28 14:40:00,66.69,67.1,66.52,67.01,42414.0,64.84,65.2387,64.6747,65.1511,42414.0
2015-08-28 14:50:00,67.01,67.15,66.75,67.12,42636.0,65.1511,65.2873,64.8984,65.2581,42636.0
2015-08-28 15:00:00,67.09,67.1,66.76,66.89,48968.0,65.2289,65.2387,64.9081,65.0345,48968.0
2015-08-28 15:10:00,66.86,66.94,66.7,66.82,39744.0,65.0053,65.0831,64.8497,64.9664,39744.0
2015-08-28 15:20:00,66.82,66.94,66.62,66.94,43487.0,64.9664,65.0831,64.772,65.0831,43487.0
2015-08-28 15:30:00,66.91,66.91,66.64,66.8,55213.0,65.0539,65.0539,64.7914,64.947,55213.0
2015-08-28 15:40:00,66.77,66.97,66.62,66.88,87042.0,64.9178,65.1123,64.772,65.0248,87042.0
2015-08-28 15:50:00,66.89,67.14,66.84,67.07,211279.0,65.0345,65.2775,64.9859,65.2095,211279.0
2015-08-31 09:30:00,66.8,67.53,66.38,66.72,50464.0,64.947,65.6567,64.5386,64.8692,50464.0
2015-08-31 09:40:00,66.76,67.29,66.61,66.74,45265.0,64.9081,65.4234,64.7622,64.8886,45265.0
2015-08-31 09:50:00,66.66,66.9,66.39,66.53,61256.0,64.8109,65.0442,64.5483,64.6845,61256.0
2015-08-31 10:00:00,66.53,67.02,66.21,66.9,49517.0,64.6845,65.1609,64.3733,65.0442,49517.0
2015-08-31 10:10:00,66.87,67.53,66.87,67.39,40502.0,65.015,65.6567,65.015,65.5206,40502.0
2015-08-31 10:20:00,67.44,67.95,67.28,67.82,39826.0,65.5692,66.0651,65.4137,65.9387,39826.0
2015-08-31 10:30:00,67.87,68.34,67.8,68.34,40985.0,65.9873,66.4443,65.9192,66.4443,40985.0
2015-08-31 10:40:00,68.37,68.45,67.67,67.82,51455.0,66.4734,66.5512,65.7928,65.9387,51455.0
2015-08-31 10:50:00,67.82,68.38,67.82,67.96,28105.0,65.9387,66.4831,65.9387,66.0748,28105.0
2015-08-31 11:00:00,67.94,68.07,67.67,68.0,28190.0,66.0553,66.1817,65.7928,66.1137,28190.0
2015-08-31 11:10:00,67.99,68.61,67.99,68.34,33225.0,66.104,66.7068,66.104,66.4443,33225.0
2015-08-31 11:20:00,68.3,69.15,68.3,69.03,68846.0,66.4054,67.2318,66.4054,67.1151,68846.0
2015-08-31 11:30:00,68.98,69.06,68.57,68.89,33412.0,67.0665,67.1443,66.6679,66.979,33412.0
2015-08-31 11:40:00,68.86,69.36,68.84,69.35,66625.0,66.9498,67.436,66.9304,67.4262,66625.0
2015-08-31 11:50:00,69.36,69.42,69.01,69.18,37012.0,67.436,67.4943,67.0957,67.261,37012.0
2015-08-31 12:00:00,69.16,69.49,69.15,69.28,42078.0,67.2415,67.5624,67.2318,67.3582,42078.0
2015-08-31 12:10:00,69.18,69.27,68.93,69.17,34002.0,67.261,67.3485,67.0179,67.2512,34002.0
2015-08-31 12:20:00,69.15,69.49,68.97,69.23,16216.0,67.2318,67.5624,67.0568,67.3096,16216.0
2015-08-31 12:30:00,69.31,69.48,69.13,69.35,29722.0,67.3873,67.5526,67.2123,67.4262,29722.0
2015-08-31 12:40:00,69.31,69.36,69.07,69.07,31574.0,67.3873,67.436,67.154,67.154,31574.0
2015-08-31 12:50:00,69.12,69.18,69.0,69.06,39598.0,67.2026,67.261,67.0859,67.1443,39598.0
2015-08-31 13:00:00,69.05,69.18,69.0,69.15,26462.0,67.1346,67.261,67.0859,67.2318,26462.0
2015-08-31 13:10:00,69.17,69.29,69.13,69.26,13362.0,67.2512,67.3679,67.2123,67.3387,13362.0
2015-08-31 13:20:00,69.25,69.26,68.9,68.95,30620.0,67.329,67.3387,66.9887,67.0373,30620.0
2015-08-31 13:30:00,68.92,69.17,68.85,69.14,52976.0,67.0082,67.2512,66.9401,67.2221,52976.0
2015-08-31 13:40:00,69.12,69.14,69.0,69.06,22536.0,67.2026,67.2221,67.0859,67.1443,22536.0
2015-08-31 13:50:00,69.1,69.22,69.0,69.22,26307.0,67.1832,67.2998,67.0859,67.2998,26307.0
2015-08-31 14:00:00,69.23,69.28,69.05,69.11,37288.0,67.3096,67.3582,67.1346,67.1929,37288.0
2015-08-31 14:10:00,69.12,69.12,68.92,68.97,27461.0,67.2026,67.2026,67.0082,67.0568,27461.0
2015-08-31 14:20:00,68.96,69.34,68.96,69.34,32926.0,67.0471,67.4165,67.0471,67.4165,32926.0
2015-08-31 14:30:00,69.34,69.52,69.23,69.3,39973.0,67.4165,67.5915,67.3096,67.3776,39973.0
2015-08-31 14:40:00,69.28,69.33,69.04,69.04,24199.0,67.3582,67.4068,67.1248,67.1248,24199.0
2015-08-31 14:50:00,69.02,69.02,68.78,68.85,48312.0,67.1054,67.1054,66.872,66.9401,48312.0
2015-08-31 15:00:00,68.87,69.22,68.81,69.19,32253.0,66.9596,67.2998,66.9012,67.2707,32253.0
2015-08-31 15:10:00,69.2,69.28,68.98,69.02,52761.0,67.2804,67.3582,67.0665,67.1054,52761.0
2015-08-31 15:20:00,69.0,69.26,68.93,69.14,49917.0,67.0859,67.3387,67.0179,67.2221,49917.0
2015-08-31 15:30:00,69.15,69.41,69.09,69.2,67515.0,67.2318,67.4846,67.1734,67.2804,67515.0
2015-08-31 15:40:00,69.22,69.58,69.22,69.45,77787.0,67.2998,67.6499,67.2998,67.5235,77787.0
2015-08-31 15:50:00,69.47,69.57,69.31,69.32,218638.0,67.5429,67.6401,67.3873,67.3971,218638.0
2015-09-01 09:30:00,67.31,67.87,66.34,67.53,54543.0,65.4428,65.9873,64.4997,65.6567,54543.0
2015-09-01 09:40:00,67.54,67.92,67.15,67.44,67831.0,65.6664,66.0359,65.2873,65.5692,67831.0
2015-09-01 09:50:00,67.38,67.7,67.15,67.16,90181.0,65.5109,65.822,65.2873,65.297,90181.0
2015-09-01 10:00:00,67.16,67.25,66.31,66.66,54467.0,65.297,65.3845,64.4706,64.8109,54467.0
2015-09-01 10:10:00,66.61,66.95,66.45,66.81,44229.0,64.7622,65.0928,64.6067,64.9567,44229.0
2015-09-01 10:20:00,66.79,66.84,66.47,66.72,22998.0,64.9372,64.9859,64.6261,64.8692,22998.0
2015-09-01 10:30:00,66.78,67.16,66.55,66.82,43121.0,64.9275,65.297,64.7039,64.9664,43121.0
2015-09-01 10:40:00,66.86,66.87,66.33,66.54,37071.0,65.0053,65.015,64.49,64.6942,37071.0
2015-09-01 10:50:00,66.48,66.52,66.15,66.44,27627.0,64.6358,64.6747,64.315,64.597,27627.0
2015-09-01 11:00:00,66.48,66.78,66.24,66.75,42694.0,64.6358,64.9275,64.4025,64.8984,42694.0
2015-09-01 11:10:00,66.72,67.33,66.7,67.18,30012.0,64.8692,65.4623,64.8497,65.3164,30012.0
2015-09-01 11:20:00,67.14,67.33,66.7,66.72,20996.0,65.2775,65.4623,64.8497,64.8692,20996.0
2015-09-01 11:30:00,66.65,66.77,66.42,66.5,19449.0,64.8011,64.9178,64.5775,64.6553,19449.0
2015-09-01 11:40:00,66.58,66.59,66.31,66.48,23702.0,64.7331,64.7428,64.4706,64.6358,23702.0
2015-09-01 11:50:00,66.48,66.63,66.31,66.42,35083.0,64.6358,64.7817,64.4706,64.5775,35083.0
2015-09-01 12:00:00,66.44,66.54,66.13,66.34,38835.0,64.597,64.6942,64.2956,64.4997,38835.0
2015-09-01 12:10:00,66.28,66.74,66.27,66.74,18795.0,64.4414,64.8886,64.4317,64.8886,18795.0
2015-09-01 12:20:00,66.72,66.79,66.54,66.56,39733.0,64.8692,64.9372,64.6942,64.7136,39733.0
2015-09-01 12:30:00,66.53,66.85,66.53,66.81,26091.0,64.6845,64.9956,64.6845,64.9567,26091.0
2015-09-01 12:40:00,66.83,66.89,66.48,66.66,37967.0,64.9761,65.0345,64.6358,64.8109,37967.0
2015-09-01 12:50:00,66.67,66.73,66.3,66.41,23088.0,64.8206,64.8789,64.4608,64.5678,23088.0
2015-09-01 13:00:00,66.28,66.84,66.26,66.44,28151.0,64.4414,64.9859,64.422,64.597,28151.0
2015-09-01 13:10:00,66.38,66.71,66.38,66.57,30052.0,64.5386,64.8595,64.5386,64.7234,30052.0
2015-09-01 13:20:00,66.51,67.04,66.45,66.93,44142.0,64.665,65.1803,64.6067,65.0734,44142.0
2015-09-01 13:30:00,66.88,67.08,66.71,66.77,29260.0,65.0248,65.2192,64.8595,64.9178,29260.0
2015-09-01 13:40:00,66.79,66.96,66.63,66.68,25605.0,64.9372,65.1025,64.7817,64.8303,25605.0
2015-09-01 13:50:00,66.65,66.76,66.38,66.47,34078.0,64.8011,64.9081,64.5386,64.6261,34078.0
2015-09-01 14:00:00,66.48,66.56,66.22,66.35,35962.0,64.6358,64.7136,64.3831,64.5095,35962.0
2015-09-01 14:10:00,66.32,66.35,65.95,66.01,26237.0,64.4803,64.5095,64.1206,64.1789,26237.0
2015-09-01 14:20:00,65.93,66.2,65.91,65.96,14993.0,64.1011,64.3636,64.0817,64.1303,14993.0
2015-09-01 14:30:00,65.95,66.45,65.9,66.45,26039.0,64.1206,64.6067,64.0719,64.6067,26039.0
2015-09-01 14:40:00,66.42,66.42,66.11,66.19,40799.0,64.5775,64.5775,64.2761,64.3539,40799.0
2015-09-01 14:50:00,66.18,66.45,65.89,65.94,26939.0,64.3442,64.6067,64.0622,64.1108,26939.0
2015-09-01 15:00:00,65.97,66.06,65.7,65.94,33851.0,64.14,64.2275,63.8775,64.1108,33851.0
2015-09-01 15:10:00,65.9,66.09,65.73,65.78,45252.0,64.0719,64.2567,63.9067,63.9553,45252.0
2015-09-01 15:20:00,65.79,65.91,65.51,65.56,58926.0,63.965,64.0817,63.6928,63.7414,58926.0
2015-09-01 15:30:00,65.56,65.69,65.35,65.37,83932.0,63.7414,63.8678,63.5372,63.5566,83932.0
2015-09-01 15:40:00,65.42,65.42,65.01,65.21,162165.0,63.6053,63.6053,63.2066,63.4011,162165.0
2015-09-01 15:50:00,65.19,65.62,65.08,65.33,242009.0,63.3816,63.7997,63.2747,63.5178,242009.0
2015-09-02 09:30:00,67.51,68.96,67.33,67.62,224552.0,65.6373,67.0471,65.4623,65.7442,224552.0
2015-09-02 09:40:00,67.62,67.65,66.55,66.61,103419.0,65.7442,65.7734,64.7039,64.7622,103419.0
2015-09-02 09:50:00,66.69,67.27,66.56,66.79,59088.0,64.84,65.4039,64.7136,64.9372,59088.0
2015-09-02 10:00:00,66.79,67.25,66.69,66.72,70410.0,64.9372,65.3845,64.84,64.8692,70410.0
2015-09-02 10:10:00,66.76,66.83,66.29,66.29,65981.0,64.9081,64.9761,64.4511,64.4511,65981.0
2015-09-02 10:20:00,66.38,66.75,66.24,66.56,42483.0,64.5386,64.8984,64.4025,64.7136,42483.0
2015-09-02 10:30:00,66.48,66.48,65.75,65.81,75565.0,64.6358,64.6358,63.9261,63.9844,75565.0
2015-09-02 10:40:00,65.81,66.14,65.61,65.61,56406.0,63.9844,64.3053,63.79,63.79,56406.0
2015-09-02 10:50:00,65.61,66.01,65.51,65.9,61068.0,63.79,64.1789,63.6928,64.0719,61068.0
2015-09-02 11:00:00,65.89,66.5,65.86,66.19,48942.0,64.0622,64.6553,64.033,64.3539,48942.0
2015-09-02 11:10:00,66.18,66.44,66.05,66.33,25711.0,64.3442,64.597,64.2178,64.49,25711.0
2015-09-02 11:20:00,66.36,66.65,66.32,66.49,37461.0,64.5192,64.8011,64.4803,64.6456,37461.0
2015-09-02 11:30:00,66.53,66.58,66.14,66.2,22784.0,64.6845,64.7331,64.3053,64.3636,22784.0
2015-09-02 11:40:00,66.2,66.54,66.1,66.11,20726.0,64.3636,64.6942,64.2664,64.2761,20726.0
2015-09-02 11:50:00,66.05,66.1,65.72,66.03,25547.0,64.2178,64.2664,63.8969,64.1983,25547.0
2015-09-02 12:00:00,66.02,66.23,65.77,65.84,23816.0,64.1886,64.3928,63.9455,64.0136,23816.0
2015-09-02 12:10:00,65.86,66.14,65.8,66.14,23963.0,64.033,64.3053,63.9747,64.3053,23963.0
2015-09-02 12:20:00,66.17,66.3,66.0,66.19,25504.0,64.3344,64.4608,64.1692,64.3539,25504.0
2015-09-02 12:30:00,66.2,66.44,66.16,66.43,17291.0,64.3636,64.597,64.3247,64.5872,17291.0
2015-09-02 12:40:00,66.43,66.94,66.27,66.94,35200.0,64.5872,65.0831,64.4317,65.0831,35200.0
2015-09-02 12:50:00,66.85,66.85,66.45,66.52,51580.0,64.9956,64.9956,64.6067,64.6747,51580.0
2015-09-02 13:00:00,66.54,66.7,66.36,66.66,15353.0,64.6942,64.8497,64.5192,64.8109,15353.0
2015-09-02 13:10:00,66.7,66.87,66.62,66.68,14770.0,64.8497,65.015,64.772,64.8303,14770.0
2015-09-02 13:20:00,66.66,67.09,66.65,67.07,28598.0,64.8109,65.2289,64.8011,65.2095,28598.0
2015-09-02 13:30:00,67.01,67.08,66.76,66.82,21836.0,65.1511,65.2192,64.9081,64.9664,21836.0
2015-09-02 13:40:00,66.87,67.07,66.83,66.98,14929.0,65.015,65.2095,64.9761,65.122,14929.0
2015-09-02 13:50:00,66.99,66.99,66.65,66.71,18772.0,65.1317,65.1317,64.8011,64.8595,18772.0
2015-09-02 14:00:00,66.74,66.98,66.41,66.87,18043.0,64.8886,65.122,64.5678,65.015,18043.0
2015-09-02 14:10:00,66.89,67.21,66.89,67.09,25326.0,65.0345,65.3456,65.0345,65.2289,25326.0
2015-09-02 14:20:00,67.06,67.35,67.06,67.31,42459.0,65.1998,65.4817,65.1998,65.4428,42459.0
2015-09-02 14:30:00,67.31,67.69,67.21,67.45,43480.0,65.4428,65.8123,65.3456,65.5789,43480.0
2015-09-02 14:40:00,67.48,67.51,67.08,67.12,58149.0,65.6081,65.6373,65.2192,65.2581,58149.0
2015-09-02 14:50:00,67.12,67.47,67.12,67.38,31285.0,65.2581,65.5984,65.2581,65.5109,31285.0
2015-09-02 15:00:00,67.37,67.45,67.09,67.15,30424.0,65.5012,65.5789,65.2289,65.2873,30424.0
2015-09-02 15:10:00,67.09,67.28,67.01,67.23,66467.0,65.2289,65.4137,65.1511,65.365,66467.0
2015-09-02 15:20:00,67.23,67.31,67.06,67.28,42756.0,65.365,65.4428,65.1998,65.4137,42756.0
2015-09-02 15:30:00,67.27,67.45,67.2,67.36,58954.0,65.4039,65.5789,65.3359,65.4914,58954.0
2015-09-02 15:40:00,67.33,67.4,67.18,67.22,66923.0,65.4623,65.5303,65.3164,65.3553,66923.0
2015-09-02 15:50:00,67.26,67.36,67.21,67.35,234925.0,65.3942,65.4914,65.3456,65.4817,234925.0
2015-09-03 09:30:00,67.5,67.55,66.28,66.9,52721.0,65.6276,65.6762,64.4414,65.0442,52721.0
2015-09-03 09:40:00,66.77,67.38,66.48,67.22,77204.0,64.9178,65.5109,64.6358,65.3553,77204.0
2015-09-03 09:50:00,67.32,67.43,66.7,67.13,75287.0,65.4525,65.5595,64.8497,65.2678,75287.0
2015-09-03 10:00:00,67.18,67.5,66.99,67.5,78629.0,65.3164,65.6276,65.1317,65.6276,78629.0
2015-09-03 10:10:00,67.5,67.97,67.38,67.94,70540.0,65.6276,66.0845,65.5109,66.0553,70540.0
2015-09-03 10:20:00,67.98,68.29,67.86,68.29,69308.0,66.0942,66.3956,65.9776,66.3956,69308.0
2015-09-03 10:30:00,68.24,68.25,67.79,68.07,37763.0,66.347,66.3567,65.9095,66.1817,37763.0
2015-09-03 10:40:00,68.11,68.51,68.1,68.49,77541.0,66.2206,66.6095,66.2109,66.5901,77541.0
2015-09-03 10:50:00,68.48,68.78,68.37,68.76,56052.0,66.5804,66.872,66.4734,66.8526,56052.0
2015-09-03 11:00:00,68.77,68.81,68.39,68.66,74226.0,66.8623,66.9012,66.4929,66.7554,74226.0
2015-09-03 11:10:00,68.66,68.73,68.19,68.32,54882.0,66.7554,66.8234,66.2984,66.4248,54882.0
2015-09-03 11:20:00,68.32,68.38,67.91,67.91,50990.0,66.4248,66.4831,66.0262,66.0262,50990.0
2015-09-03 11:30:00,67.97,68.0,67.57,67.69,91841.0,66.0845,66.1137,65.6956,65.8123,91841.0
2015-09-03 11:40:00,67.69,67.88,67.63,67.67,47403.0,65.8123,65.997,65.7539,65.7928,47403.0
2015-09-03 11:50:00,67.66,67.82,67.46,67.67,26830.0,65.7831,65.9387,65.5887,65.7928,26830.0
2015-09-03 12:00:00,67.66,67.88,67.66,67.84,20856.0,65.7831,65.997,65.7831,65.9581,20856.0
2015-09-03 12:10:00,67.86,68.04,67.78,68.04,24505.0,65.9776,66.1526,65.8998,66.1526,24505.0
2015-09-03 12:20:00,68.05,68.14,67.89,68.06,28073.0,66.1623,66.2498,66.0067,66.172,28073.0
2015-09-03 12:30:00,68.01,68.04,67.55,67.56,31802.0,66.1234,66.1526,65.6762,65.6859,31802.0
2015-09-03 12:40:00,67.55,67.86,67.39,67.78,28933.0,65.6762,65.9776,65.5206,65.8998,28933.0
2015-09-03 12:50:00,67.86,67.88,67.58,67.61,26389.0,65.9776,65.997,65.7053,65.7345,26389.0
2015-09-03 13:00:00,67.59,67.59,67.03,67.19,40825.0,65.7151,65.7151,65.1706,65.3262,40825.0
2015-09-03 13:10:00,67.14,67.35,67.02,67.28,21860.0,65.2775,65.4817,65.1609,65.4137,21860.0
2015-09-03 13:20:00,67.31,67.43,67.08,67.27,39003.0,65.4428,65.5595,65.2192,65.4039,39003.0
2015-09-03 13:30:00,67.28,67.43,67.07,67.31,59300.0,65.4137,65.5595,65.2095,65.4428,59300.0
2015-09-03 13:40:00,67.29,67.33,67.12,67.26,32760.0,65.4234,65.4623,65.2581,65.3942,32760.0
2015-09-03 13:50:00,67.26,67.26,66.91,66.91,33147.0,65.3942,65.3942,65.0539,65.0539,33147.0
2015-09-03 14:00:00,66.92,67.2,66.83,66.88,42740.0,65.0636,65.3359,64.9761,65.0248,42740.0
2015-09-03 14:10:00,66.91,67.22,66.87,67.16,26629.0,65.0539,65.3553,65.015,65.297,26629.0
2015-09-03 14:20:00,67.22,67.47,67.13,67.43,25054.0,65.3553,65.5984,65.2678,65.5595,25054.0
2015-09-03 14:30:00,67.42,67.55,67.28,67.3,54921.0,65.5498,65.6762,65.4137,65.4331,54921.0
2015-09-03 14:40:00,67.3,67.37,67.21,67.33,63861.0,65.4331,65.5012,65.3456,65.4623,63861.0
2015-09-03 14:50:00,67.31,67.54,67.29,67.51,35388.0,65.4428,65.6664,65.4234,65.6373,35388.0
2015-09-03 15:00:00,67.49,67.72,67.49,67.57,63136.0,65.6178,65.8415,65.6178,65.6956,63136.0
2015-09-03 15:10:00,67.54,67.85,67.51,67.81,38416.0,65.6664,65.9678,65.6373,65.929,38416.0
2015-09-03 15:20:00,67.78,67.98,67.64,67.94,64040.0,65.8998,66.0942,65.7637,66.0553,64040.0
2015-09-03 15:30:00,67.91,68.0,67.68,67.82,93114.0,66.0262,66.1137,65.8026,65.9387,93114.0
2015-09-03 15:40:00,67.78,68.16,67.68,67.97,98997.0,65.8998,66.2692,65.8026,66.0845,98997.0
2015-09-03 15:50:00,67.97,68.09,67.84,67.85,165664.0,66.0845,66.2012,65.9581,65.9678,165664.0
2015-09-04 09:30:00,66.62,67.01,66.03,66.32,70881.0,64.772,65.1511,64.1983,64.4803,70881.0
2015-09-04 09:40:00,66.41,66.56,66.03,66.15,65161.0,64.5678,64.7136,64.1983,64.315,65161.0
2015-09-04 09:50:00,66.03,66.08,65.27,65.31,68962.0,64.1983,64.2469,63.4594,63.4983,68962.0
2015-09-04 10:00:00,65.25,65.9,65.16,65.87,36692.0,63.44,64.0719,63.3525,64.0428,36692.0
2015-09-04 10:10:00,65.9,66.03,65.59,65.69,41275.0,64.0719,64.1983,63.7705,63.8678,41275.0
2015-09-04 10:20:00,65.72,65.98,65.56,65.85,42802.0,63.8969,64.1497,63.7414,64.0233,42802.0
2015-09-04 10:30:00,65.83,66.11,65.74,66.08,24605.0,64.0039,64.2761,63.9164,64.2469,24605.0
2015-09-04 10:40:00,66.09,66.25,65.88,65.96,20324.0,64.2567,64.4122,64.0525,64.1303,20324.0
2015-09-04 10:50:00,65.96,66.17,65.85,66.04,17273.0,64.1303,64.3344,64.0233,64.2081,17273.0
2015-09-04 11:00:00,66.1,66.19,65.81,66.03,11924.0,64.2664,64.3539,63.9844,64.1983,11924.0
2015-09-04 11:10:00,66.0,66.08,65.9,66.04,20262.0,64.1692,64.2469,64.0719,64.2081,20262.0
2015-09-04 11:20:00,66.02,66.19,65.89,66.17,12248.0,64.1886,64.3539,64.0622,64.3344,12248.0
2015-09-04 11:30:00,66.12,66.18,65.83,65.93,20982.0,64.2858,64.3442,64.0039,64.1011,20982.0
2015-09-04 11:40:00,65.92,66.37,65.91,66.3,15022.0,64.0914,64.5289,64.0817,64.4608,15022.0
2015-09-04 11:50:00,66.27,66.42,66.22,66.35,29934.0,64.4317,64.5775,64.3831,64.5095,29934.0
2015-09-04 12:00:00,66.34,66.62,66.31,66.56,38874.0,64.4997,64.772,64.4706,64.7136,38874.0
2015-09-04 12:10:00,66.55,66.67,66.45,66.51,22692.0,64.7039,64.8206,64.6067,64.665,22692.0
2015-09-04 12:20:00,66.47,66.55,66.3,66.34,13700.0,64.6261,64.7039,64.4608,64.4997,13700.0
2015-09-04 12:30:00,66.33,66.36,66.14,66.26,21106.0,64.49,64.5192,64.3053,64.422,21106.0
2015-09-04 12:40:00,66.24,66.38,66.05,66.29,23088.0,64.4025,64.5386,64.2178,64.4511,23088.0
2015-09-04 12:50:00,66.26,66.34,66.07,66.12,15553.0,64.422,64.4997,64.2372,64.2858,15553.0
2015-09-04 13:00:00,66.12,66.31,65.96,66.21,14785.0,64.2858,64.4706,64.1303,64.3733,14785.0
2015-09-04 13:10:00,66.2,66.36,66.09,66.21,17618.0,64.3636,64.5192,64.2567,64.3733,17618.0
2015-09-04 13:20:00,66.2,66.27,66.01,66.1,21104.0,64.3636,64.4317,64.1789,64.2664,21104.0
2015-09-04 13:30:00,66.09,66.42,66.05,66.39,28004.0,64.2567,64.5775,64.2178,64.5483,28004.0
2015-09-04 13:40:00,66.35,66.38,66.17,66.28,27939.0,64.5095,64.5386,64.3344,64.4414,27939.0
2015-09-04 13:50:00,66.24,66.4,66.18,66.23,19023.0,64.4025,64.5581,64.3442,64.3928,19023.0
2015-09-04 14:00:00,66.23,66.29,65.97,66.03,20000.0,64.3928,64.4511,64.14,64.1983,20000.0
2015-09-04 14:10:00,66.01,66.24,65.99,66.07,15854.0,64.1789,64.4025,64.1594,64.2372,15854.0
2015-09-04 14:20:00,66.08,66.1,65.79,65.95,28170.0,64.2469,64.2664,63.965,64.1206,28170.0
2015-09-04 14:30:00,65.97,66.02,65.68,65.92,37783.0,64.14,64.1886,63.858,64.0914,37783.0
2015-09-04 14:40:00,65.92,66.0,65.8,65.9,32806.0,64.0914,64.1692,63.9747,64.0719,32806.0
2015-09-04 14:50:00,65.91,65.96,65.67,65.93,22005.0,64.0817,64.1303,63.8483,64.1011,22005.0
2015-09-04 15:00:00,65.98,66.18,65.9,66.03,22583.0,64.1497,64.3442,64.0719,64.1983,22583.0
2015-09-04 15:10:00,66.04,66.06,65.86,66.04,25941.0,64.2081,64.2275,64.033,64.2081,25941.0
2015-09-04 15:20:00,66.02,66.08,65.94,66.05,35056.0,64.1886,64.2469,64.1108,64.2178,35056.0
2015-09-04 15:30:00,66.06,66.21,65.99,66.05,53056.0,64.2275,64.3733,64.1594,64.2178,53056.0
2015-09-04 15:40:00,66.05,66.49,66.04,66.49,98873.0,64.2178,64.6456,64.2081,64.6456,98873.0
2015-09-04 15:50:00,66.48,66.49,66.08,66.09,122301.0,64.6358,64.6456,64.2469,64.2567,122301.0
2015-09-08 09:30:00,67.47,67.47,66.67,66.73,43845.0,65.5984,65.5984,64.8206,64.8789,43845.0
2015-09-08 09:40:00,66.73,67.3,66.73,66.93,54543.0,64.8789,65.4331,64.8789,65.0734,54543.0
2015-09-08 09:50:00,66.99,67.04,66.38,66.55,32437.0,65.1317,65.1803,64.5386,64.7039,32437.0
2015-09-08 10:00:00,66.55,67.22,66.52,66.82,42231.0,64.7039,65.3553,64.6747,64.9664,42231.0
2015-09-08 10:10:00,66.76,66.96,66.6,66.87,34733.0,64.9081,65.1025,64.7525,65.015,34733.0
2015-09-08 10:20:00,66.87,67.1,66.72,66.98,40834.0,65.015,65.2387,64.8692,65.122,40834.0
2015-09-08 10:30:00,67.01,67.38,67.01,67.26,35085.0,65.1511,65.5109,65.1511,65.3942,35085.0
2015-09-08 10:40:00,67.28,67.37,67.05,67.33,16507.0,65.4137,65.5012,65.19,65.4623,16507.0
2015-09-08 10:50:00,67.33,67.69,67.33,67.69,22607.0,65.4623,65.8123,65.4623,65.8123,22607.0
2015-09-08 11:00:00,67.63,67.71,67.53,67.68,23232.0,65.7539,65.8317,65.6567,65.8026,23232.0
2015-09-08 11:10:00,67.74,67.9,67.69,67.78,10888.0,65.8609,66.0165,65.8123,65.8998,10888.0
2015-09-08 11:20:00,67.76,67.87,67.6,67.64,21708.0,65.8803,65.9873,65.7248,65.7637,21708.0
2015-09-08 11:30:00,67.63,67.73,67.6,67.69,16143.0,65.7539,65.8512,65.7248,65.8123,16143.0
2015-09-08 11:40:00,67.66,67.81,67.6,67.61,23977.0,65.7831,65.929,65.7248,65.7345,23977.0
2015-09-08 11:50:00,67.66,67.93,67.6,67.89,17254.0,65.7831,66.0456,65.7248,66.0067,17254.0
2015-09-08 12:00:00,67.87,68.01,67.8,67.98,22795.0,65.9873,66.1234,65.9192,66.0942,22795.0
2015-09-08 12:10:00,67.97,68.11,67.9,67.98,32240.0,66.0845,66.2206,66.0165,66.0942,32240.0
2015-09-08 12:20:00,67.99,68.22,67.97,68.18,14073.0,66.104,66.3276,66.0845,66.2887,14073.0
2015-09-08 12:30:00,68.15,68.16,67.95,67.97,9550.0,66.2595,66.2692,66.0651,66.0845,9550.0
2015-09-08 12:40:00,67.95,67.96,67.82,67.86,17804.0,66.0651,66.0748,65.9387,65.9776,17804.0
2015-09-08 12:50:00,67.81,67.85,67.56,67.59,12670.0,65.929,65.9678,65.6859,65.7151,12670.0
2015-09-08 13:00:00,67.59,67.62,67.43,67.57,14293.0,65.7151,65.7442,65.5595,65.6956,14293.0
2015-09-08 13:10:00,67.56,67.62,67.49,67.5,17975.0,65.6859,65.7442,65.6178,65.6276,17975.0
2015-09-08 13:20:00,67.45,67.61,67.4,67.55,10781.0,65.5789,65.7345,65.5303,65.6762,10781.0
2015-09-08 13:30:00,67.55,67.83,67.44,67.76,16303.0,65.6762,65.9484,65.5692,65.8803,16303.0
2015-09-08 13:40:00,67.82,67.87,67.72,67.79,8000.0,65.9387,65.9873,65.8415,65.9095,8000.0
2015-09-08 13:50:00,67.8,67.85,67.69,67.82,26731.0,65.9192,65.9678,65.8123,65.9387,26731.0
2015-09-08 14:00:00,67.85,67.88,67.78,67.85,9871.0,65.9678,65.997,65.8998,65.9678,9871.0
2015-09-08 14:10:00,67.84,67.96,67.81,67.95,20092.0,65.9581,66.0748,65.929,66.0651,20092.0
2015-09-08 14:20:00,67.96,68.14,67.96,68.08,17667.0,66.0748,66.2498,66.0748,66.1915,17667.0
2015-09-08 14:30:00,68.08,68.23,68.04,68.14,19316.0,66.1915,66.3373,66.1526,66.2498,19316.0
2015-09-08 14:40:00,68.12,68.14,68.03,68.06,21855.0,66.2304,66.2498,66.1429,66.172,21855.0
2015-09-08 14:50:00,68.08,68.1,67.93,67.99,23483.0,66.1915,66.2109,66.0456,66.104,23483.0
2015-09-08 15:00:00,68.01,68.01,67.86,67.9,21978.0,66.1234,66.1234,65.9776,66.0165,21978.0
2015-09-08 15:10:00,67.92,67.95,67.78,67.8,37587.0,66.0359,66.0651,65.8998,65.9192,37587.0
2015-09-08 15:20:00,67.79,67.79,67.63,67.77,45885.0,65.9095,65.9095,65.7539,65.8901,45885.0
2015-09-08 15:30:00,67.8,68.1,67.79,68.06,63143.0,65.9192,66.2109,65.9095,66.172,63143.0
2015-09-08 15:40:00,68.07,68.07,67.9,67.98,68808.0,66.1817,66.1817,66.0165,66.0942,68808.0
2015-09-08 15:50:00,67.98,68.07,67.92,68.01,117680.0,66.0942,66.1817,66.0359,66.1234,117680.0
2015-09-09 09:30:00,68.94,69.71,68.5,69.45,74036.0,67.0276,67.7762,66.5998,67.5235,74036.0
2015-09-09 09:40:00,69.51,69.74,69.36,69.47,55138.0,67.5818,67.8054,67.436,67.5429,55138.0
2015-09-09 09:50:00,69.54,69.84,69.48,69.78,50900.0,67.611,67.9026,67.5526,67.8443,50900.0
2015-09-09 10:00:00,69.78,69.87,69.57,69.61,62171.0,67.8443,67.9318,67.6401,67.679,62171.0
2015-09-09 10:10:00,69.66,69.68,68.64,68.8,59341.0,67.7276,67.7471,66.7359,66.8915,59341.0
2015-09-09 10:20:00,68.76,69.11,68.72,68.84,39515.0,66.8526,67.1929,66.8137,66.9304,39515.0
2015-09-09 10:30:00,68.86,68.91,68.21,68.25,54631.0,66.9498,66.9984,66.3179,66.3567,54631.0
2015-09-09 10:40:00,68.21,68.41,67.95,68.38,66864.0,66.3179,66.5123,66.0651,66.4831,66864.0
2015-09-09 10:50:00,68.36,68.36,68.14,68.29,24223.0,66.4637,66.4637,66.2498,66.3956,24223.0
2015-09-09 11:00:00,68.26,68.43,68.12,68.43,22357.0,66.3665,66.5318,66.2304,66.5318,22357.0
2015-09-09 11:10:00,68.45,68.84,68.45,68.74,34608.0,66.5512,66.9304,66.5512,66.8332,34608.0
2015-09-09 11:20:00,68.7,68.85,68.67,68.75,27801.0,66.7943,66.9401,66.7651,66.8429,27801.0
2015-09-09 11:30:00,68.77,68.97,68.72,68.76,20080.0,66.8623,67.0568,66.8137,66.8526,20080.0
2015-09-09 11:40:00,68.75,68.75,68.39,68.45,34097.0,66.8429,66.8429,66.4929,66.5512,34097.0
2015-09-09 11:50:00,68.44,68.57,68.36,68.55,17381.0,66.5415,66.6679,66.4637,66.6484,17381.0
2015-09-09 12:00:00,68.58,68.65,68.42,68.63,18348.0,66.6776,66.7457,66.522,66.7262,18348.0
2015-09-09 12:10:00,68.58,70.03,68.58,70.0,131596.0,66.6776,68.0874,66.6776,68.0582,131596.0
2015-09-09 12:20:00,69.92,71.64,69.92,70.79,539026.0,67.9804,69.6527,67.9804,68.8263,539026.0
2015-09-09 12:30:00,70.79,71.64,70.58,71.35,183315.0,68.8263,69.6527,68.6221,69.3708,183315.0
2015-09-09 12:40:00,71.4,71.98,71.08,71.7,148358.0,69.4194,69.9833,69.1082,69.711,148358.0
2015-09-09 12:50:00,71.65,71.86,71.17,71.27,110455.0,69.6624,69.8666,69.1957,69.293,110455.0
2015-09-09 13:00:00,71.25,71.95,71.2,71.58,108701.0,69.2735,69.9541,69.2249,69.5944,108701.0
2015-09-09 13:10:00,71.65,71.73,71.2,71.25,86494.0,69.6624,69.7402,69.2249,69.2735,86494.0
2015-09-09 13:20:00,71.27,71.32,70.44,70.48,108884.0,69.293,69.3416,68.486,68.5249,108884.0
2015-09-09 13:30:00,70.42,70.64,70.35,70.59,50696.0,68.4666,68.6805,68.3985,68.6318,50696.0
2015-09-09 13:40:00,70.58,70.58,70.11,70.2,32589.0,68.6221,68.6221,68.1652,68.2527,32589.0
2015-09-09 13:50:00,70.23,70.23,69.88,69.93,61397.0,68.2818,68.2818,67.9415,67.9901,61397.0
2015-09-09 14:00:00,69.94,70.06,69.76,69.84,28986.0,67.9999,68.1165,67.8249,67.9026,28986.0
2015-09-09 14:10:00,69.88,70.08,69.84,70.0,51272.0,67.9415,68.136,67.9026,68.0582,51272.0
2015-09-09 14:20:00,70.0,70.32,69.93,70.12,66772.0,68.0582,68.3693,67.9901,68.1749,66772.0
2015-09-09 14:30:00,70.12,70.14,69.89,70.03,41256.0,68.1749,68.1943,67.9513,68.0874,41256.0
2015-09-09 14:40:00,70.01,70.19,69.9,69.95,36075.0,68.0679,68.2429,67.961,68.0096,36075.0
2015-09-09 14:50:00,69.95,70.24,69.9,70.04,48004.0,68.0096,68.2915,67.961,68.0971,48004.0
2015-09-09 15:00:00,70.03,70.35,69.9,70.27,58178.0,68.0874,68.3985,67.961,68.3207,58178.0
2015-09-09 15:10:00,70.26,70.26,69.89,70.08,60096.0,68.311,68.311,67.9513,68.136,60096.0
2015-09-09 15:20:00,70.05,70.12,69.66,69.73,55520.0,68.1068,68.1749,67.7276,67.7957,55520.0
2015-09-09 15:30:00,69.73,69.75,69.49,69.73,90991.0,67.7957,67.8151,67.5624,67.7957,90991.0
2015-09-09 15:40:00,69.69,69.72,69.29,69.3,158060.0,67.7568,67.786,67.3679,67.3776,158060.0
2015-09-09 15:50:00,69.31,69.4,69.01,69.25,249858.0,67.3873,67.4748,67.0957,67.329,249858.0
2015-09-10 09:30:00,69.12,70.33,69.02,70.33,65477.0,67.2026,68.3791,67.1054,68.3791,65477.0
2015-09-10 09:40:00,70.23,70.31,69.74,69.79,30246.0,68.2818,68.3596,67.8054,67.854,30246.0
2015-09-10 09:50:00,69.72,69.77,68.89,68.95,22256.0,67.786,67.8346,66.979,67.0373,22256.0
2015-09-10 10:00:00,68.97,69.07,68.62,68.83,57239.0,67.0568,67.154,66.7165,66.9207,57239.0
2015-09-10 10:10:00,68.89,69.43,68.7,69.4,35394.0,66.979,67.504,66.7943,67.4748,35394.0
2015-09-10 10:20:00,69.41,69.77,69.2,69.66,61865.0,67.4846,67.8346,67.2804,67.7276,61865.0
2015-09-10 10:30:00,69.68,69.97,69.55,69.88,26283.0,67.7471,68.029,67.6207,67.9415,26283.0
2015-09-10 10:40:00,69.88,70.33,69.8,70.33,59234.0,67.9415,68.3791,67.8638,68.3791,59234.0
2015-09-10 10:50:00,70.32,70.47,70.09,70.25,42427.0,68.3693,68.5152,68.1457,68.3013,42427.0
2015-09-10 11:00:00,70.2,70.22,69.76,69.99,58227.0,68.2527,68.2721,67.8249,68.0485,58227.0
2015-09-10 11:10:00,69.94,69.98,69.55,69.77,33089.0,67.9999,68.0388,67.6207,67.8346,33089.0
2015-09-10 11:20:00,69.7,69.71,69.28,69.67,30185.0,67.7665,67.7762,67.3582,67.7374,30185.0
2015-09-10 11:30:00,69.69,70.07,69.66,70.03,20312.0,67.7568,68.1263,67.7276,68.0874,20312.0
2015-09-10 11:40:00,70.03,70.05,69.73,69.78,19626.0,68.0874,68.1068,67.7957,67.8443,19626.0
2015-09-10 11:50:00,69.77,69.92,69.65,69.71,38560.0,67.8346,67.9804,67.7179,67.7762,38560.0
2015-09-10 12:00:00,69.72,69.84,69.62,69.83,26260.0,67.786,67.9026,67.6887,67.8929,26260.0
2015-09-10 12:10:00,69.79,69.82,69.46,69.54,19150.0,67.854,67.8832,67.5332,67.611,19150.0
2015-09-10 12:20:00,69.49,69.6,69.32,69.41,12356.0,67.5624,67.6693,67.3971,67.4846,12356.0
2015-09-10 12:30:00,69.37,69.55,69.36,69.53,13521.0,67.4457,67.6207,67.436,67.6012,13521.0
2015-09-10 12:40:00,69.51,69.54,69.37,69.49,21590.0,67.5818,67.611,67.4457,67.5624,21590.0
2015-09-10 12:50:00,69.49,69.49,69.19,69.29,11209.0,67.5624,67.5624,67.2707,67.3679,11209.0
2015-09-10 13:00:00,69.28,69.48,69.19,69.43,12672.0,67.3582,67.5526,67.2707,67.504,12672.0
2015-09-10 13:10:00,69.49,69.49,69.12,69.19,7555.0,67.5624,67.5624,67.2026,67.2707,7555.0
2015-09-10 13:20:00,69.22,69.45,69.09,69.37,9354.0,67.2998,67.5235,67.1734,67.4457,9354.0
2015-09-10 13:30:00,69.41,69.66,69.3,69.56,24958.0,67.4846,67.7276,67.3776,67.6304,24958.0
2015-09-10 13:40:00,69.63,69.66,69.4,69.54,13268.0,67.6985,67.7276,67.4748,67.611,13268.0
2015-09-10 13:50:00,69.52,69.53,69.28,69.45,19945.0,67.5915,67.6012,67.3582,67.5235,19945.0
2015-09-10 14:00:00,69.49,69.64,69.42,69.51,17724.0,67.5624,67.7082,67.4943,67.5818,17724.0
2015-09-10 14:10:00,69.51,69.53,69.25,69.37,12922.0,67.5818,67.6012,67.329,67.4457,12922.0
2015-09-10 14:20:00,69.35,69.35,69.18,69.19,20195.0,67.4262,67.4262,67.261,67.2707,20195.0
2015-09-10 14:30:00,69.24,69.35,69.06,69.19,31363.0,67.3193,67.4262,67.1443,67.2707,31363.0
2015-09-10 14:40:00,69.17,69.26,69.07,69.1,21306.0,67.2512,67.3387,67.154,67.1832,21306.0
2015-09-10 14:50:00,69.11,69.21,68.92,68.92,28984.0,67.1929,67.2901,67.0082,67.0082,28984.0
2015-09-10 15:00:00,68.92,68.98,68.76,68.78,18128.0,67.0082,67.0665,66.8526,66.872,18128.0
2015-09-10 15:10:00,68.82,68.99,68.71,68.72,20772.0,66.9109,67.0762,66.804,66.8137,20772.0
2015-09-10 15:20:00,68.78,68.89,68.63,68.81,38432.0,66.872,66.979,66.7262,66.9012,38432.0
2015-09-10 15:30:00,68.8,68.84,68.65,68.76,41510.0,66.8915,66.9304,66.7457,66.8526,41510.0
2015-09-10 15:40:00,68.74,68.77,68.59,68.71,71376.0,66.8332,66.8623,66.6873,66.804,71376.0
2015-09-10 15:50:00,68.71,69.04,68.57,68.99,196130.0,66.804,67.1248,66.6679,67.0762,196130.0
2015-09-11 09:30:00,68.3,68.75,68.16,68.75,41988.0,66.4054,66.8429,66.2692,66.8429,41988.0
2015-09-11 09:40:00,68.66,68.92,68.29,68.7,73384.0,66.7554,67.0082,66.3956,66.7943,73384.0
2015-09-11 09:50:00,68.67,68.67,67.76,67.78,23917.0,66.7651,66.7651,65.8803,65.8998,23917.0
2015-09-11 10:00:00,67.83,68.0,67.61,67.87,52916.0,65.9484,66.1137,65.7345,65.9873,52916.0
2015-09-11 10:10:00,67.9,68.33,67.78,68.33,34875.0,66.0165,66.4345,65.8998,66.4345,34875.0
2015-09-11 10:20:00,68.27,68.52,68.25,68.3,49438.0,66.3762,66.6193,66.3567,66.4054,49438.0
2015-09-11 10:30:00,68.35,68.51,68.26,68.46,39918.0,66.454,66.6095,66.3665,66.5609,39918.0
2015-09-11 10:40:00,68.5,68.52,68.26,68.32,27597.0,66.5998,66.6193,66.3665,66.4248,27597.0
2015-09-11 10:50:00,68.3,68.3,68.0,68.08,11221.0,66.4054,66.4054,66.1137,66.1915,11221.0
2015-09-11 11:00:00,68.04,68.14,67.93,68.04,16080.0,66.1526,66.2498,66.0456,66.1526,16080.0
2015-09-11 11:10:00,68.06,68.11,67.95,68.11,14602.0,66.172,66.2206,66.0651,66.2206,14602.0
2015-09-11 11:20:00,68.11,68.4,68.05,68.39,17967.0,66.2206,66.5026,66.1623,66.4929,17967.0
2015-09-11 11:30:00,68.42,68.72,68.34,68.72,18124.0,66.522,66.8137,66.4443,66.8137,18124.0
2015-09-11 11:40:00,68.78,68.85,68.67,68.82,15248.0,66.872,66.9401,66.7651,66.9109,15248.0
2015-09-11 11:50:00,68.79,68.87,68.61,68.7,32459.0,66.8818,66.9596,66.7068,66.7943,32459.0
2015-09-11 12:00:00,68.7,68.94,68.69,68.81,22799.0,66.7943,67.0276,66.7845,66.9012,22799.0
2015-09-11 12:10:00,68.82,69.06,68.82,68.92,13696.0,66.9109,67.1443,66.9109,67.0082,13696.0
2015-09-11 12:20:00,68.94,69.19,68.89,69.17,35401.0,67.0276,67.2707,66.979,67.2512,35401.0
2015-09-11 12:30:00,69.14,69.28,69.06,69.1,23720.0,67.2221,67.3582,67.1443,67.1832,23720.0
2015-09-11 12:40:00,69.12,69.32,69.03,69.28,11422.0,67.2026,67.3971,67.1151,67.3582,11422.0
2015-09-11 12:50:00,69.31,69.44,69.24,69.31,21413.0,67.3873,67.5137,67.3193,67.3873,21413.0
2015-09-11 13:00:00,69.32,69.44,69.32,69.34,21019.0,67.3971,67.5137,67.3971,67.4165,21019.0
2015-09-11 13:10:00,69.34,69.44,69.15,69.16,14919.0,67.4165,67.5137,67.2318,67.2415,14919.0
2015-09-11 13:20:00,69.11,69.13,68.91,68.98,11335.0,67.1929,67.2123,66.9984,67.0665,11335.0
2015-09-11 13:30:00,68.94,68.97,68.79,68.93,9290.0,67.0276,67.0568,66.8818,67.0179,9290.0
2015-09-11 13:40:00,68.91,69.08,68.89,68.89,9373.0,66.9984,67.1637,66.979,66.979,9373.0
2015-09-11 13:50:00,68.93,69.12,68.92,69.01,6548.0,67.0179,67.2026,67.0082,67.0957,6548.0
2015-09-11 14:00:00,69.04,69.06,68.85,68.94,12300.0,67.1248,67.1443,66.9401,67.0276,12300.0
2015-09-11 14:10:00,68.92,69.02,68.9,69.01,11912.0,67.0082,67.1054,66.9887,67.0957,11912.0
2015-09-11 14:20:00,69.03,69.23,69.01,69.03,12132.0,67.1151,67.3096,67.0957,67.1151,12132.0
2015-09-11 14:30:00,69.04,69.25,69.04,69.22,15620.0,67.1248,67.329,67.1248,67.2998,15620.0
2015-09-11 14:40:00,69.21,69.31,69.12,69.2,25315.0,67.2901,67.3873,67.2026,67.2804,25315.0
2015-09-11 14:50:00,69.2,69.24,69.04,69.16,17136.0,67.2804,67.3193,67.1248,67.2415,17136.0
2015-09-11 15:00:00,69.19,69.48,69.17,69.38,32913.0,67.2707,67.5526,67.2512,67.4554,32913.0
2015-09-11 15:10:00,69.37,69.54,69.34,69.35,40118.0,67.4457,67.611,67.4165,67.4262,40118.0
2015-09-11 15:20:00,69.34,69.36,69.18,69.21,24531.0,67.4165,67.436,67.261,67.2901,24531.0
2015-09-11 15:30:00,69.2,69.42,69.15,69.41,43475.0,67.2804,67.4943,67.2318,67.4846,43475.0
2015-09-11 15:40:00,69.42,69.45,69.31,69.34,43652.0,67.4943,67.5235,67.3873,67.4165,43652.0
2015-09-11 15:50:00,69.34,69.49,69.33,69.46,85346.0,67.4165,67.5624,67.4068,67.5332,85346.0
2015-09-14 09:30:00,69.17,69.43,68.36,68.55,52548.0,67.2512,67.504,66.4637,66.6484,52548.0
2015-09-14 09:40:00,68.56,68.6,67.96,68.03,83688.0,66.6582,66.697,66.0748,66.1429,83688.0
2015-09-14 09:50:00,68.06,68.11,67.75,67.89,56189.0,66.172,66.2206,65.8706,66.0067,56189.0
2015-09-14 10:00:00,67.86,67.96,67.63,67.68,56361.0,65.9776,66.0748,65.7539,65.8026,56361.0
2015-09-14 10:10:00,67.68,67.78,67.58,67.67,31035.0,65.8026,65.8998,65.7053,65.7928,31035.0
2015-09-14 10:20:00,67.68,67.79,67.4,67.5,30522.0,65.8026,65.9095,65.5303,65.6276,30522.0
2015-09-14 10:30:00,67.54,67.9,67.46,67.85,65317.0,65.6664,66.0165,65.5887,65.9678,65317.0
2015-09-14 10:40:00,67.8,67.93,67.73,67.91,46112.0,65.9192,66.0456,65.8512,66.0262,46112.0
2015-09-14 10:50:00,67.93,67.98,67.74,67.97,15498.0,66.0456,66.0942,65.8609,66.0845,15498.0
2015-09-14 11:00:00,68.02,68.22,67.98,68.06,24762.0,66.1331,66.3276,66.0942,66.172,24762.0
2015-09-14 11:10:00,68.1,68.19,67.92,68.01,22541.0,66.2109,66.2984,66.0359,66.1234,22541.0
2015-09-14 11:20:00,68.03,68.11,67.78,67.82,50052.0,66.1429,66.2206,65.8998,65.9387,50052.0
2015-09-14 11:30:00,67.85,67.89,67.7,67.76,85365.0,65.9678,66.0067,65.822,65.8803,85365.0
2015-09-14 11:40:00,67.75,67.97,67.59,67.74,64218.0,65.8706,66.0845,65.7151,65.8609,64218.0
2015-09-14 11:50:00,67.71,67.84,67.66,67.72,13526.0,65.8317,65.9581,65.7831,65.8415,13526.0
2015-09-14 12:00:00,67.76,67.83,67.64,67.72,18178.0,65.8803,65.9484,65.7637,65.8415,18178.0
2015-09-14 12:10:00,67.75,67.79,67.57,67.77,17536.0,65.8706,65.9095,65.6956,65.8901,17536.0
2015-09-14 12:20:00,67.8,67.87,67.7,67.74,24838.0,65.9192,65.9873,65.822,65.8609,24838.0
2015-09-14 12:30:00,67.74,67.89,67.7,67.82,54594.0,65.8609,66.0067,65.822,65.9387,54594.0
2015-09-14 12:40:00,67.79,67.91,67.74,67.81,8616.0,65.9095,66.0262,65.8609,65.929,8616.0
2015-09-14 12:50:00,67.81,67.89,67.75,67.82,11036.0,65.929,66.0067,65.8706,65.9387,11036.0
2015-09-14 13:00:00,67.81,67.81,67.54,67.61,14640.0,65.929,65.929,65.6664,65.7345,14640.0
2015-09-14 13:10:00,67.64,67.71,67.58,67.67,9527.0,65.7637,65.8317,65.7053,65.7928,9527.0
2015-09-14 13:20:00,67.72,67.72,67.55,67.64,11142.0,65.8415,65.8415,65.6762,65.7637,11142.0
2015-09-14 13:30:00,67.66,67.83,67.64,67.82,16613.0,65.7831,65.9484,65.7637,65.9387,16613.0
2015-09-14 13:40:00,67.79,67.98,67.74,67.78,27404.0,65.9095,66.0942,65.8609,65.8998,27404.0
2015-09-14 13:50:00,67.76,67.88,67.7,67.88,25840.0,65.8803,65.997,65.822,65.997,25840.0
2015-09-14 14:00:00,67.89,67.89,67.58,67.58,25385.0,66.0067,66.0067,65.7053,65.7053,25385.0
2015-09-14 14:10:00,67.58,67.71,67.53,67.67,41483.0,65.7053,65.8317,65.6567,65.7928,41483.0
2015-09-14 14:20:00,67.66,67.73,67.44,67.45,25849.0,65.7831,65.8512,65.5692,65.5789,25849.0
2015-09-14 14:30:00,67.49,67.57,67.46,67.5,15899.0,65.6178,65.6956,65.5887,65.6276,15899.0
2015-09-14 14:40:00,67.52,67.65,67.44,67.44,33465.0,65.647,65.7734,65.5692,65.5692,33465.0
2015-09-14 14:50:00,67.43,67.62,67.43,67.53,22803.0,65.5595,65.7442,65.5595,65.6567,22803.0
2015-09-14 15:00:00,67.55,67.55,67.41,67.44,16395.0,65.6762,65.6762,65.5401,65.5692,16395.0
2015-09-14 15:10:00,67.46,67.52,67.42,67.47,32821.0,65.5887,65.647,65.5498,65.5984,32821.0
2015-09-14 15:20:00,67.46,67.58,67.42,67.55,36037.0,65.5887,65.7053,65.5498,65.6762,36037.0
2015-09-14 15:30:00,67.57,67.59,67.46,67.49,48446.0,65.6956,65.7151,65.5887,65.6178,48446.0
2015-09-14 15:40:00,67.5,67.57,67.44,67.45,43060.0,65.6276,65.6956,65.5692,65.5789,43060.0
2015-09-14 15:50:00,67.47,67.64,67.45,67.63,110352.0,65.5984,65.7637,65.5789,65.7539,110352.0
2015-09-15 09:30:00,67.79,68.35,67.79,68.0,21114.0,65.9095,66.454,65.9095,66.1137,21114.0
2015-09-15 09:40:00,68.0,68.52,67.91,68.13,43810.0,66.1137,66.6193,66.0262,66.2401,43810.0
2015-09-15 09:50:00,68.19,68.56,68.19,68.42,49001.0,66.2984,66.6582,66.2984,66.522,49001.0
2015-09-15 10:00:00,68.42,68.5,68.19,68.2,41446.0,66.522,66.5998,66.2984,66.3081,41446.0
2015-09-15 10:10:00,68.2,68.76,68.2,68.7,33477.0,66.3081,66.8526,66.3081,66.7943,33477.0
2015-09-15 10:20:00,68.69,69.18,68.62,68.86,37536.0,66.7845,67.261,66.7165,66.9498,37536.0
2015-09-15 10:30:00,68.91,69.21,68.88,69.11,24917.0,66.9984,67.2901,66.9693,67.1929,24917.0
2015-09-15 10:40:00,69.15,69.48,69.01,69.09,33692.0,67.2318,67.5526,67.0957,67.1734,33692.0
2015-09-15 10:50:00,69.09,69.14,68.94,69.03,18368.0,67.1734,67.2221,67.0276,67.1151,18368.0
2015-09-15 11:00:00,69.1,69.2,68.96,69.0,11346.0,67.1832,67.2804,67.0471,67.0859,11346.0
2015-09-15 11:10:00,69.05,69.12,68.88,68.89,18417.0,67.1346,67.2026,66.9693,66.979,18417.0
2015-09-15 11:20:00,68.94,69.02,68.85,68.89,16735.0,67.0276,67.1054,66.9401,66.979,16735.0
2015-09-15 11:30:00,68.94,68.95,68.73,68.78,15646.0,67.0276,67.0373,66.8234,66.872,15646.0
2015-09-15 11:40:00,68.8,68.96,68.75,68.94,13988.0,66.8915,67.0471,66.8429,67.0276,13988.0
2015-09-15 11:50:00,68.94,69.02,68.85,68.89,15038.0,67.0276,67.1054,66.9401,66.979,15038.0
2015-09-15 12:00:00,68.89,68.89,68.74,68.84,17556.0,66.979,66.979,66.8332,66.9304,17556.0
2015-09-15 12:10:00,68.83,68.86,68.78,68.85,12240.0,66.9207,66.9498,66.872,66.9401,12240.0
2015-09-15 12:20:00,68.85,68.98,68.75,68.81,10766.0,66.9401,67.0665,66.8429,66.9012,10766.0
2015-09-15 12:30:00,68.76,68.79,68.63,68.78,11531.0,66.8526,66.8818,66.7262,66.872,11531.0
2015-09-15 12:40:00,68.81,68.84,68.68,68.72,12165.0,66.9012,66.9304,66.7748,66.8137,12165.0
2015-09-15 12:50:00,68.73,68.78,68.45,68.5,55089.0,66.8234,66.872,66.5512,66.5998,55089.0
2015-09-15 13:00:00,68.5,68.6,68.45,68.56,6678.0,66.5998,66.697,66.5512,66.6582,6678.0
2015-09-15 13:10:00,68.56,68.76,68.56,68.7,21631.0,66.6582,66.8526,66.6582,66.7943,21631.0
2015-09-15 13:20:00,68.73,68.73,68.62,68.65,15515.0,66.8234,66.8234,66.7165,66.7457,15515.0
2015-09-15 13:30:00,68.65,68.79,68.65,68.73,22259.0,66.7457,66.8818,66.7457,66.8234,22259.0
2015-09-15 13:40:00,68.76,68.94,68.76,68.88,12184.0,66.8526,67.0276,66.8526,66.9693,12184.0
2015-09-15 13:50:00,68.88,69.03,68.83,68.89,12401.0,66.9693,67.1151,66.9207,66.979,12401.0
2015-09-15 14:00:00,68.88,68.91,68.73,68.89,17740.0,66.9693,66.9984,66.8234,66.979,17740.0
2015-09-15 14:10:00,68.89,69.19,68.88,69.07,18321.0,66.979,67.2707,66.9693,67.154,18321.0
2015-09-15 14:20:00,69.05,69.11,68.86,69.07,25728.0,67.1346,67.1929,66.9498,67.154,25728.0
2015-09-15 14:30:00,69.09,69.14,69.0,69.13,18654.0,67.1734,67.2221,67.0859,67.2123,18654.0
2015-09-15 14:40:00,69.11,69.37,69.05,69.28,22094.0,67.1929,67.4457,67.1346,67.3582,22094.0
2015-09-15 14:50:00,69.26,69.35,69.23,69.32,18991.0,67.3387,67.4262,67.3096,67.3971,18991.0
2015-09-15 15:00:00,69.32,69.5,69.27,69.5,19862.0,67.3971,67.5721,67.3485,67.5721,19862.0
2015-09-15 15:10:00,69.53,69.67,69.48,69.65,21657.0,67.6012,67.7374,67.5526,67.7179,21657.0
2015-09-15 15:20:00,69.65,69.83,69.59,69.83,28221.0,67.7179,67.8929,67.6596,67.8929,28221.0
2015-09-15 15:30:00,69.81,69.84,69.74,69.8,46423.0,67.8735,67.9026,67.8054,67.8638,46423.0
2015-09-15 15:40:00,69.79,69.95,69.77,69.9,73133.0,67.854,68.0096,67.8346,67.961,73133.0
2015-09-15 15:50:00,69.9,69.93,69.81,69.81,131964.0,67.961,67.9901,67.8735,67.8735,131964.0
2015-09-16 09:30:00,69.98,70.12,69.87,70.0,63554.0,68.0388,68.1749,67.9318,68.0582,63554.0
2015-09-16 09:40:00,70.0,70.05,69.82,70.02,143686.0,68.0582,68.1068,67.8832,68.0776,143686.0
2015-09-16 09:50:00,70.03,70.07,69.86,69.95,67322.0,68.0874,68.1263,67.9221,68.0096,67322.0
2015-09-16 10:00:00,69.97,70.2,69.86,70.17,36571.0,68.029,68.2527,67.9221,68.2235,36571.0
2015-09-16 10:10:00,70.2,70.25,70.02,70.03,24326.0,68.2527,68.3013,68.0776,68.0874,24326.0
2015-09-16 10:20:00,70.06,70.25,69.96,70.2,37656.0,68.1165,68.3013,68.0193,68.2527,37656.0
2015-09-16 10:30:00,70.18,70.25,70.05,70.13,63297.0,68.2332,68.3013,68.1068,68.1846,63297.0
2015-09-16 10:40:00,70.14,70.44,70.08,70.44,57401.0,68.1943,68.486,68.136,68.486,57401.0
2015-09-16 10:50:00,70.42,70.81,70.4,70.73,74008.0,68.4666,68.8457,68.4471,68.768,74008.0
2015-09-16 11:00:00,70.74,71.05,70.73,70.99,51293.0,68.7777,69.0791,68.768,69.0207,51293.0
2015-09-16 11:10:00,70.97,70.97,70.63,70.74,66420.0,69.0013,69.0013,68.6707,68.7777,66420.0
2015-09-16 11:20:00,70.72,70.98,70.72,70.93,27870.0,68.7582,69.011,68.7582,68.9624,27870.0
2015-09-16 11:30:00,70.96,70.96,70.65,70.85,14863.0,68.9916,68.9916,68.6902,68.8846,14863.0
2015-09-16 11:40:00,70.85,70.92,70.7,70.89,11992.0,68.8846,68.9527,68.7388,68.9235,11992.0
2015-09-16 11:50:00,70.89,71.12,70.84,71.09,34356.0,68.9235,69.1471,68.8749,69.118,34356.0
2015-09-16 12:00:00,71.07,71.08,70.81,71.02,37391.0,69.0985,69.1082,68.8457,69.0499,37391.0
2015-09-16 12:10:00,71.03,71.53,71.03,71.42,43763.0,69.0596,69.5458,69.0596,69.4388,43763.0
2015-09-16 12:20:00,71.4,71.46,71.28,71.41,16757.0,69.4194,69.4777,69.3027,69.4291,16757.0
2015-09-16 12:30:00,71.4,71.46,71.2,71.28,22430.0,69.4194,69.4777,69.2249,69.3027,22430.0
2015-09-16 12:40:00,71.32,71.34,71.05,71.34,15976.0,69.3416,69.361,69.0791,69.361,15976.0
2015-09-16 12:50:00,71.34,71.71,71.34,71.64,32310.0,69.361,69.7208,69.361,69.6527,32310.0
2015-09-16 13:00:00,71.64,71.64,71.43,71.63,13853.0,69.6527,69.6527,69.4485,69.643,13853.0
2015-09-16 13:10:00,71.64,71.71,71.61,71.67,35623.0,69.6527,69.7208,69.6235,69.6819,35623.0
2015-09-16 13:20:00,71.65,71.68,71.43,71.46,14516.0,69.6624,69.6916,69.4485,69.4777,14516.0
2015-09-16 13:30:00,71.47,71.61,71.41,71.51,22322.0,69.4874,69.6235,69.4291,69.5263,22322.0
2015-09-16 13:40:00,71.51,71.68,71.49,71.59,35797.0,69.5263,69.6916,69.5069,69.6041,35797.0
2015-09-16 13:50:00,71.62,71.72,71.56,71.61,36239.0,69.6333,69.7305,69.5749,69.6235,36239.0
2015-09-16 14:00:00,71.64,71.79,71.52,71.7,26535.0,69.6527,69.7986,69.536,69.711,26535.0
2015-09-16 14:10:00,71.73,71.76,71.6,71.7,34907.0,69.7402,69.7694,69.6138,69.711,34907.0
2015-09-16 14:20:00,71.7,71.85,71.63,71.66,21334.0,69.711,69.8569,69.643,69.6722,21334.0
2015-09-16 14:30:00,71.65,71.65,71.48,71.6,33255.0,69.6624,69.6624,69.4971,69.6138,33255.0
2015-09-16 14:40:00,71.57,71.78,71.57,71.78,29913.0,69.5847,69.7888,69.5847,69.7888,29913.0
2015-09-16 14:50:00,71.78,71.93,71.75,71.87,33027.0,69.7888,69.9347,69.7597,69.8763,33027.0
2015-09-16 15:00:00,71.86,72.03,71.77,72.03,59264.0,69.8666,70.0319,69.7791,70.0319,59264.0
2015-09-16 15:10:00,72.0,72.28,71.94,72.17,92186.0,70.0027,70.275,69.9444,70.168,92186.0
2015-09-16 15:20:00,72.18,72.35,72.14,72.28,71329.0,70.1777,70.343,70.1388,70.275,71329.0
2015-09-16 15:30:00,72.29,72.44,72.25,72.34,111774.0,70.2847,70.4305,70.2458,70.3333,111774.0
2015-09-16 15:40:00,72.37,72.46,72.29,72.4,121093.0,70.3625,70.45,70.2847,70.3916,121093.0
2015-09-16 15:50:00,72.39,72.46,72.26,72.3,182212.0,70.3819,70.45,70.2555,70.2944,182212.0
2015-09-17 09:30:00,71.79,72.19,71.26,71.71,67912.0,69.7986,70.1875,69.2833,69.7208,67912.0
2015-09-17 09:40:00,71.72,71.8,71.31,71.48,40317.0,69.7305,69.8083,69.3319,69.4971,40317.0
2015-09-17 09:50:00,71.45,71.48,71.01,71.11,54365.0,69.468,69.4971,69.0402,69.1374,54365.0
2015-09-17 10:00:00,71.06,71.22,70.9,71.11,51821.0,69.0888,69.2444,68.9332,69.1374,51821.0
2015-09-17 10:10:00,71.08,71.12,70.68,70.7,47722.0,69.1082,69.1471,68.7193,68.7388,47722.0
2015-09-17 10:20:00,70.73,71.06,70.71,71.03,30981.0,68.768,69.0888,68.7485,69.0596,30981.0
2015-09-17 10:30:00,71.06,71.06,70.53,70.56,58583.0,69.0888,69.0888,68.5735,68.6027,58583.0
2015-09-17 10:40:00,70.53,70.64,70.34,70.44,47242.0,68.5735,68.6805,68.3888,68.486,47242.0
2015-09-17 10:50:00,70.45,70.48,70.25,70.26,54684.0,68.4957,68.5249,68.3013,68.311,54684.0
2015-09-17 11:00:00,70.24,70.38,70.16,70.34,94955.0,68.2915,68.4277,68.2138,68.3888,94955.0
2015-09-17 11:10:00,70.35,70.49,70.25,70.33,51588.0,68.3985,68.5346,68.3013,68.3791,51588.0
2015-09-17 11:20:00,70.37,70.4,70.09,70.1,19838.0,68.4179,68.4471,68.1457,68.1554,19838.0
2015-09-17 11:30:00,70.15,70.36,70.09,70.36,44989.0,68.204,68.4082,68.1457,68.4082,44989.0
2015-09-17 11:40:00,70.4,70.47,69.94,69.96,41799.0,68.4471,68.5152,67.9999,68.0193,41799.0
2015-09-17 11:50:00,69.96,70.58,69.89,70.57,65420.0,68.0193,68.6221,67.9513,68.6124,65420.0
2015-09-17 12:00:00,70.58,70.6,70.0,70.21,44574.0,68.6221,68.6416,68.0582,68.2624,44574.0
2015-09-17 12:10:00,70.18,70.21,69.91,70.17,29551.0,68.2332,68.2624,67.9707,68.2235,29551.0
2015-09-17 12:20:00,70.13,70.2,69.91,70.15,33297.0,68.1846,68.2527,67.9707,68.204,33297.0
2015-09-17 12:30:00,70.14,70.18,69.87,69.87,20530.0,68.1943,68.2332,67.9318,67.9318,20530.0
2015-09-17 12:40:00,69.88,69.88,69.49,69.65,93739.0,67.9415,67.9415,67.5624,67.7179,93739.0
2015-09-17 12:50:00,69.63,69.69,69.37,69.68,67112.0,67.6985,67.7568,67.4457,67.7471,67112.0
2015-09-17 13:00:00,69.67,70.17,69.67,70.11,18239.0,67.7374,68.2235,67.7374,68.1652,18239.0
2015-09-17 13:10:00,70.11,70.35,70.04,70.26,26678.0,68.1652,68.3985,68.0971,68.311,26678.0
2015-09-17 13:20:00,70.25,70.34,70.12,70.22,42041.0,68.3013,68.3888,68.1749,68.2721,42041.0
2015-09-17 13:30:00,70.24,70.34,70.15,70.24,36246.0,68.2915,68.3888,68.204,68.2915,36246.0
2015-09-17 13:40:00,70.23,70.39,70.16,70.36,36721.0,68.2818,68.4374,68.2138,68.4082,36721.0
2015-09-17 13:50:00,70.34,70.59,70.22,70.22,28704.0,68.3888,68.6318,68.2721,68.2721,28704.0
2015-09-17 14:00:00,70.44,70.7,69.43,70.16,81472.0,68.486,68.7388,67.504,68.2138,81472.0
2015-09-17 14:10:00,70.16,70.97,70.16,70.78,56122.0,68.2138,69.0013,68.2138,68.8166,56122.0
2015-09-17 14:20:00,70.72,70.99,70.5,70.5,57884.0,68.7582,69.0207,68.5443,68.5443,57884.0
2015-09-17 14:30:00,70.45,70.57,70.09,70.3,90002.0,68.4957,68.6124,68.1457,68.3499,90002.0
2015-09-17 14:40:00,70.32,71.13,70.2,71.1,226148.0,68.3693,69.1569,68.2527,69.1277,226148.0
2015-09-17 14:50:00,71.11,71.26,70.95,71.12,66573.0,69.1374,69.2833,68.9819,69.1471,66573.0
2015-09-17 15:00:00,71.12,71.36,70.72,70.82,95636.0,69.1471,69.3805,68.7582,68.8555,95636.0
2015-09-17 15:10:00,70.71,70.87,70.27,70.41,71011.0,68.7485,68.9041,68.3207,68.4568,71011.0
2015-09-17 15:20:00,70.41,70.42,69.72,70.34,66600.0,68.4568,68.4666,67.786,68.3888,66600.0
2015-09-17 15:30:00,70.28,70.49,70.08,70.14,91880.0,68.3304,68.5346,68.136,68.1943,91880.0
2015-09-17 15:40:00,70.18,70.32,69.63,69.7,171686.0,68.2332,68.3693,67.6985,67.7665,171686.0
2015-09-17 15:50:00,69.71,69.73,69.33,69.61,271448.0,67.7762,67.7957,67.4068,67.679,271448.0
2015-09-18 09:30:00,68.19,68.67,67.62,67.67,200984.0,66.2984,66.7651,65.7442,65.7928,200984.0
2015-09-18 09:40:00,67.67,67.8,67.08,67.08,64674.0,65.7928,65.9192,65.2192,65.2192,64674.0
2015-09-18 09:50:00,67.02,67.41,66.82,67.17,85098.0,65.1609,65.5401,64.9664,65.3067,85098.0
2015-09-18 10:00:00,67.12,67.33,66.6,67.3,74128.0,65.2581,65.4623,64.7525,65.4331,74128.0
2015-09-18 10:10:00,67.3,67.51,66.97,66.98,67539.0,65.4331,65.6373,65.1123,65.122,67539.0
2015-09-18 10:20:00,66.97,67.24,66.92,67.08,59164.0,65.1123,65.3748,65.0636,65.2192,59164.0
2015-09-18 10:30:00,67.09,67.21,66.98,66.98,43672.0,65.2289,65.3456,65.122,65.122,43672.0
2015-09-18 10:40:00,66.96,67.28,66.93,67.17,33157.0,65.1025,65.4137,65.0734,65.3067,33157.0
2015-09-18 10:50:00,67.17,67.53,67.16,67.53,41213.0,65.3067,65.6567,65.297,65.6567,41213.0
2015-09-18 11:00:00,67.56,67.77,67.5,67.7,47771.0,65.6859,65.8901,65.6276,65.822,47771.0
2015-09-18 11:10:00,67.72,67.75,67.47,67.47,18929.0,65.8415,65.8706,65.5984,65.5984,18929.0
2015-09-18 11:20:00,67.5,67.56,67.23,67.23,25687.0,65.6276,65.6859,65.365,65.365,25687.0
2015-09-18 11:30:00,67.23,67.47,67.11,67.45,42191.0,65.365,65.5984,65.2484,65.5789,42191.0
2015-09-18 11:40:00,67.47,67.61,67.37,67.44,48737.0,65.5984,65.7345,65.5012,65.5692,48737.0
2015-09-18 11:50:00,67.45,67.51,67.42,67.44,31527.0,65.5789,65.6373,65.5498,65.5692,31527.0
2015-09-18 12:00:00,67.46,67.53,67.4,67.4,27618.0,65.5887,65.6567,65.5303,65.5303,27618.0
2015-09-18 12:10:00,67.41,67.43,67.28,67.33,18033.0,65.5401,65.5595,65.4137,65.4623,18033.0
2015-09-18 12:20:00,67.3,67.39,67.23,67.38,20756.0,65.4331,65.5206,65.365,65.5109,20756.0
2015-09-18 12:30:00,67.38,67.39,67.25,67.34,16939.0,65.5109,65.5206,65.3845,65.472,16939.0
2015-09-18 12:40:00,67.34,67.34,67.2,67.29,33316.0,65.472,65.472,65.3359,65.4234,33316.0
2015-09-18 12:50:00,67.32,67.49,67.32,67.45,11673.0,65.4525,65.6178,65.4525,65.5789,11673.0
2015-09-18 13:00:00,67.44,67.86,67.39,67.72,32151.0,65.5692,65.9776,65.5206,65.8415,32151.0
2015-09-18 13:10:00,67.69,67.71,67.56,67.65,14202.0,65.8123,65.8317,65.6859,65.7734,14202.0
2015-09-18 13:20:00,67.62,67.62,67.32,67.47,18578.0,65.7442,65.7442,65.4525,65.5984,18578.0
2015-09-18 13:30:00,67.5,67.51,67.12,67.12,18272.0,65.6276,65.6373,65.2581,65.2581,18272.0
2015-09-18 13:40:00,67.12,67.22,67.1,67.12,21514.0,65.2581,65.3553,65.2387,65.2581,21514.0
2015-09-18 13:50:00,67.1,67.14,66.99,67.0,40185.0,65.2387,65.2775,65.1317,65.1414,40185.0
2015-09-18 14:00:00,67.0,67.11,66.94,67.01,35187.0,65.1414,65.2484,65.0831,65.1511,35187.0
2015-09-18 14:10:00,66.97,67.15,66.95,67.08,43090.0,65.1123,65.2873,65.0928,65.2192,43090.0
2015-09-18 14:20:00,67.07,67.29,67.02,67.29,29495.0,65.2095,65.4234,65.1609,65.4234,29495.0
2015-09-18 14:30:00,67.28,67.32,67.0,67.11,28509.0,65.4137,65.4525,65.1414,65.2484,28509.0
2015-09-18 14:40:00,67.12,67.21,66.96,66.96,33647.0,65.2581,65.3456,65.1025,65.1025,33647.0
2015-09-18 14:50:00,66.98,67.09,66.95,67.07,41519.0,65.122,65.2289,65.0928,65.2095,41519.0
2015-09-18 15:00:00,67.04,67.15,66.96,66.96,45302.0,65.1803,65.2873,65.1025,65.1025,45302.0
2015-09-18 15:10:00,66.99,67.1,66.96,66.99,47736.0,65.1317,65.2387,65.1025,65.1317,47736.0
2015-09-18 15:20:00,67.0,67.0,66.92,66.96,90227.0,65.1414,65.1414,65.0636,65.1025,90227.0
2015-09-18 15:30:00,66.96,67.01,66.93,66.97,62525.0,65.1025,65.1511,65.0734,65.1123,62525.0
2015-09-18 15:40:00,66.96,66.98,66.8,66.93,139943.0,65.1025,65.122,64.947,65.0734,139943.0
2015-09-18 15:50:00,66.93,67.17,66.84,67.11,219337.0,65.0734,65.3067,64.9859,65.2484,219337.0
2015-09-21 09:30:00,67.91,67.99,67.07,67.28,61568.0,66.0262,66.104,65.2095,65.4137,61568.0
2015-09-21 09:40:00,67.33,68.26,67.2,67.8,59712.0,65.4623,66.3665,65.3359,65.9192,59712.0
2015-09-21 09:50:00,67.72,67.85,67.49,67.59,28742.0,65.8415,65.9678,65.6178,65.7151,28742.0
2015-09-21 10:00:00,67.56,67.87,67.56,67.59,33662.0,65.6859,65.9873,65.6859,65.7151,33662.0
2015-09-21 10:10:00,67.63,67.8,67.55,67.77,38885.0,65.7539,65.9192,65.6762,65.8901,38885.0
2015-09-21 10:20:00,67.81,68.1,67.8,67.89,45842.0,65.929,66.2109,65.9192,66.0067,45842.0
2015-09-21 10:30:00,67.91,68.37,67.77,68.33,31150.0,66.0262,66.4734,65.8901,66.4345,31150.0
2015-09-21 10:40:00,68.38,68.46,68.29,68.39,18619.0,66.4831,66.5609,66.3956,66.4929,18619.0
2015-09-21 10:50:00,68.42,68.52,68.37,68.4,24389.0,66.522,66.6193,66.4734,66.5026,24389.0
2015-09-21 11:00:00,68.42,68.61,68.41,68.51,18315.0,66.522,66.7068,66.5123,66.6095,18315.0
2015-09-21 11:10:00,68.53,68.62,68.49,68.57,10487.0,66.629,66.7165,66.5901,66.6679,10487.0
2015-09-21 11:20:00,68.6,68.61,68.3,68.38,19771.0,66.697,66.7068,66.4054,66.4831,19771.0
2015-09-21 11:30:00,68.37,68.41,67.9,67.91,17674.0,66.4734,66.5123,66.0165,66.0262,17674.0
2015-09-21 11:40:00,67.9,68.07,67.9,68.05,18636.0,66.0165,66.1817,66.0165,66.1623,18636.0
2015-09-21 11:50:00,68.08,68.19,67.95,67.99,19116.0,66.1915,66.2984,66.0651,66.104,19116.0
2015-09-21 12:00:00,67.99,68.05,67.74,67.78,35026.0,66.104,66.1623,65.8609,65.8998,35026.0
2015-09-21 12:10:00,67.8,67.98,67.79,67.89,14624.0,65.9192,66.0942,65.9095,66.0067,14624.0
2015-09-21 12:20:00,67.91,68.0,67.88,67.94,15871.0,66.0262,66.1137,65.997,66.0553,15871.0
2015-09-21 12:30:00,67.9,67.92,67.79,67.86,12670.0,66.0165,66.0359,65.9095,65.9776,12670.0
2015-09-21 12:40:00,67.87,67.95,67.73,67.8,21778.0,65.9873,66.0651,65.8512,65.9192,21778.0
2015-09-21 12:50:00,67.75,67.76,67.37,67.54,21958.0,65.8706,65.8803,65.5012,65.6664,21958.0
2015-09-21 13:00:00,67.5,67.74,67.49,67.69,20156.0,65.6276,65.8609,65.6178,65.8123,20156.0
2015-09-21 13:10:00,67.63,67.86,67.54,67.78,19166.0,65.7539,65.9776,65.6664,65.8998,19166.0
2015-09-21 13:20:00,67.74,67.92,67.7,67.82,16912.0,65.8609,66.0359,65.822,65.9387,16912.0
2015-09-21 13:30:00,67.88,67.9,67.71,67.82,23893.0,65.997,66.0165,65.8317,65.9387,23893.0
2015-09-21 13:40:00,67.8,67.94,67.73,67.73,14787.0,65.9192,66.0553,65.8512,65.8512,14787.0
2015-09-21 13:50:00,67.74,67.75,67.61,67.62,11513.0,65.8609,65.8706,65.7345,65.7442,11513.0
2015-09-21 14:00:00,67.59,67.78,67.55,67.57,13856.0,65.7151,65.8998,65.6762,65.6956,13856.0
2015-09-21 14:10:00,67.6,67.62,67.42,67.47,24989.0,65.7248,65.7442,65.5498,65.5984,24989.0
2015-09-21 14:20:00,67.44,67.5,67.21,67.23,29372.0,65.5692,65.6276,65.3456,65.365,29372.0
2015-09-21 14:30:00,67.24,67.47,67.17,67.45,24370.0,65.3748,65.5984,65.3067,65.5789,24370.0
2015-09-21 14:40:00,67.45,67.47,67.3,67.44,17401.0,65.5789,65.5984,65.4331,65.5692,17401.0
2015-09-21 14:50:00,67.5,67.81,67.49,67.78,34982.0,65.6276,65.929,65.6178,65.8998,34982.0
2015-09-21 15:00:00,67.81,67.82,67.64,67.78,26225.0,65.929,65.9387,65.7637,65.8998,26225.0
2015-09-21 15:10:00,67.79,67.83,67.67,67.8,29175.0,65.9095,65.9484,65.7928,65.9192,29175.0
2015-09-21 15:20:00,67.8,67.81,67.67,67.8,42777.0,65.9192,65.929,65.7928,65.9192,42777.0
2015-09-21 15:30:00,67.79,67.83,67.4,67.43,51950.0,65.9095,65.9484,65.5303,65.5595,51950.0
2015-09-21 15:40:00,67.43,67.55,67.36,67.46,91471.0,65.5595,65.6762,65.4914,65.5887,91471.0
2015-09-21 15:50:00,67.45,67.62,67.34,67.61,164630.0,65.5789,65.7442,65.472,65.7345,164630.0
2015-09-22 09:30:00,66.52,66.63,65.74,66.06,77630.0,64.6747,64.7817,63.9164,64.2275,77630.0
2015-09-22 09:40:00,66.05,66.07,65.68,65.82,59039.0,64.2178,64.2372,63.858,63.9942,59039.0
2015-09-22 09:50:00,65.76,66.6,65.66,66.59,120446.0,63.9358,64.7525,63.8386,64.7428,120446.0
2015-09-22 10:00:00,66.6,67.2,66.53,66.76,55883.0,64.7525,65.3359,64.6845,64.9081,55883.0
2015-09-22 10:10:00,66.73,66.87,66.52,66.53,52176.0,64.8789,65.015,64.6747,64.6845,52176.0
2015-09-22 10:20:00,66.52,66.56,66.2,66.53,32470.0,64.6747,64.7136,64.3636,64.6845,32470.0
2015-09-22 10:30:00,66.52,66.55,66.23,66.4,32084.0,64.6747,64.7039,64.3928,64.5581,32084.0
2015-09-22 10:40:00,66.43,66.49,66.3,66.36,27425.0,64.5872,64.6456,64.4608,64.5192,27425.0
2015-09-22 10:50:00,66.37,66.9,66.37,66.77,28253.0,64.5289,65.0442,64.5289,64.9178,28253.0
2015-09-22 11:00:00,66.75,66.9,66.59,66.81,21351.0,64.8984,65.0442,64.7428,64.9567,21351.0
2015-09-22 11:10:00,66.84,67.09,66.84,66.92,19784.0,64.9859,65.2289,64.9859,65.0636,19784.0
2015-09-22 11:20:00,66.94,66.95,66.65,66.66,20784.0,65.0831,65.0928,64.8011,64.8109,20784.0
2015-09-22 11:30:00,66.7,66.94,66.68,66.68,19125.0,64.8497,65.0831,64.8303,64.8303,19125.0
2015-09-22 11:40:00,66.67,66.69,66.48,66.62,36310.0,64.8206,64.84,64.6358,64.772,36310.0
2015-09-22 11:50:00,66.62,66.62,66.46,66.51,13061.0,64.772,64.772,64.6164,64.665,13061.0
2015-09-22 12:00:00,66.51,66.65,66.29,66.65,29441.0,64.665,64.8011,64.4511,64.8011,29441.0
2015-09-22 12:10:00,66.64,66.65,66.33,66.47,12789.0,64.7914,64.8011,64.49,64.6261,12789.0
2015-09-22 12:20:00,66.48,66.58,66.17,66.28,19901.0,64.6358,64.7331,64.3344,64.4414,19901.0
2015-09-22 12:30:00,66.34,66.34,66.17,66.27,11788.0,64.4997,64.4997,64.3344,64.4317,11788.0
2015-09-22 12:40:00,66.22,66.27,65.97,65.97,17642.0,64.3831,64.4317,64.14,64.14,17642.0
2015-09-22 12:50:00,65.97,66.08,65.82,65.95,26549.0,64.14,64.2469,63.9942,64.1206,26549.0
2015-09-22 13:00:00,65.92,66.04,65.89,65.94,48243.0,64.0914,64.2081,64.0622,64.1108,48243.0
2015-09-22 13:10:00,65.95,66.06,65.86,65.96,22904.0,64.1206,64.2275,64.033,64.1303,22904.0
2015-09-22 13:20:00,65.96,66.02,65.83,65.86,25669.0,64.1303,64.1886,64.0039,64.033,25669.0
2015-09-22 13:30:00,65.86,65.99,65.86,65.94,28732.0,64.033,64.1594,64.033,64.1108,28732.0
2015-09-22 13:40:00,65.98,66.33,65.98,66.19,16449.0,64.1497,64.49,64.1497,64.3539,16449.0
2015-09-22 13:50:00,66.18,66.26,66.06,66.26,17682.0,64.3442,64.422,64.2275,64.422,17682.0
2015-09-22 14:00:00,66.23,66.39,66.12,66.25,14201.0,64.3928,64.5483,64.2858,64.4122,14201.0
2015-09-22 14:10:00,66.25,66.32,66.15,66.29,28583.0,64.4122,64.4803,64.315,64.4511,28583.0
2015-09-22 14:20:00,66.29,66.45,66.24,66.4,19652.0,64.4511,64.6067,64.4025,64.5581,19652.0
2015-09-22 14:30:00,66.42,66.62,66.35,66.58,27588.0,64.5775,64.772,64.5095,64.7331,27588.0
2015-09-22 14:40:00,66.56,66.6,66.47,66.52,22129.0,64.7136,64.7525,64.6261,64.6747,22129.0
2015-09-22 14:50:00,66.5,66.7,66.47,66.7,19728.0,64.6553,64.8497,64.6261,64.8497,19728.0
2015-09-22 15:00:00,66.67,66.7,66.5,66.57,15898.0,64.8206,64.8497,64.6553,64.7234,15898.0
2015-09-22 15:10:00,66.56,66.64,66.51,66.56,36347.0,64.7136,64.7914,64.665,64.7136,36347.0
2015-09-22 15:20:00,66.56,66.74,66.51,66.71,60949.0,64.7136,64.8886,64.665,64.8595,60949.0
2015-09-22 15:30:00,66.71,66.87,66.65,66.83,54951.0,64.8595,65.015,64.8011,64.9761,54951.0
2015-09-22 15:40:00,66.82,66.87,66.58,66.69,69924.0,64.9664,65.015,64.7331,64.84,69924.0
2015-09-22 15:50:00,66.68,66.81,66.59,66.69,125430.0,64.8303,64.9567,64.7428,64.84,125430.0
2015-09-23 09:30:00,66.76,66.93,65.51,65.69,71588.0,64.9081,65.0734,63.6928,63.8678,71588.0
2015-09-23 09:40:00,65.63,65.66,64.97,65.02,83994.0,63.8094,63.8386,63.1677,63.2163,83994.0
2015-09-23 09:50:00,65.0,65.5,64.82,65.5,26797.0,63.1969,63.683,63.0219,63.683,26797.0
2015-09-23 10:00:00,65.53,65.71,65.15,65.22,47594.0,63.7122,63.8872,63.3427,63.4108,47594.0
2015-09-23 10:10:00,65.18,65.55,64.86,64.86,52591.0,63.3719,63.7316,63.0608,63.0608,52591.0
2015-09-23 10:20:00,64.85,64.89,64.56,64.81,57005.0,63.0511,63.09,62.7691,63.0122,57005.0
2015-09-23 10:30:00,64.78,64.91,64.43,64.43,39076.0,62.983,63.1094,62.6427,62.6427,39076.0
2015-09-23 10:40:00,64.49,64.61,64.15,64.15,74178.0,62.7011,62.8177,62.3705,62.3705,74178.0
2015-09-23 10:50:00,64.15,64.51,64.15,64.34,53518.0,62.3705,62.7205,62.3705,62.5552,53518.0
2015-09-23 11:00:00,64.33,64.33,63.91,64.09,63990.0,62.5455,62.5455,62.1371,62.3121,63990.0
2015-09-23 11:10:00,64.08,64.13,63.67,63.85,77225.0,62.3024,62.351,61.9038,62.0788,77225.0
2015-09-23 11:20:00,63.85,63.85,63.51,63.65,46832.0,62.0788,62.0788,61.7482,61.8844,46832.0
2015-09-23 11:30:00,63.65,63.85,63.58,63.8,45851.0,61.8844,62.0788,61.8163,62.0302,45851.0
2015-09-23 11:40:00,63.85,63.87,63.44,63.48,27637.0,62.0788,62.0983,61.6802,61.7191,27637.0
2015-09-23 11:50:00,63.49,63.85,63.44,63.77,36246.0,61.7288,62.0788,61.6802,62.001,36246.0
2015-09-23 12:00:00,63.75,63.77,63.11,63.15,45034.0,61.9816,62.001,61.3593,61.3982,45034.0
2015-09-23 12:10:00,63.16,63.25,63.03,63.19,26293.0,61.4079,61.4954,61.2816,61.4371,26293.0
2015-09-23 12:20:00,63.2,63.27,63.13,63.17,37644.0,61.4468,61.5149,61.3788,61.4177,37644.0
2015-09-23 12:30:00,63.14,63.16,63.04,63.09,31518.0,61.3885,61.4079,61.2913,61.3399,31518.0
2015-09-23 12:40:00,63.12,63.21,63.07,63.11,21938.0,61.3691,61.4566,61.3204,61.3593,21938.0
2015-09-23 12:50:00,63.11,63.12,62.8,62.82,108180.0,61.3593,61.3691,61.0579,61.0774,108180.0
2015-09-23 13:00:00,62.83,63.06,62.72,62.94,36899.0,61.0871,61.3107,60.9802,61.194,36899.0
2015-09-23 13:10:00,62.96,63.05,62.9,62.97,23357.0,61.2135,61.301,61.1552,61.2232,23357.0
2015-09-23 13:20:00,62.95,62.97,62.57,62.62,38935.0,61.2038,61.2232,60.8343,60.8829,38935.0
2015-09-23 13:30:00,62.63,62.84,62.63,62.76,44345.0,60.8926,61.0968,60.8926,61.019,44345.0
2015-09-23 13:40:00,62.71,63.26,62.7,63.26,34494.0,60.9704,61.5052,60.9607,61.5052,34494.0
2015-09-23 13:50:00,63.26,63.29,63.1,63.23,67305.0,61.5052,61.5343,61.3496,61.476,67305.0
2015-09-23 14:00:00,63.21,63.42,63.03,63.41,42505.0,61.4566,61.6607,61.2816,61.651,42505.0
2015-09-23 14:10:00,63.43,63.6,63.4,63.54,60947.0,61.6705,61.8357,61.6413,61.7774,60947.0
2015-09-23 14:20:00,63.53,63.59,63.48,63.51,62344.0,61.7677,61.826,61.7191,61.7482,62344.0
2015-09-23 14:30:00,63.53,63.69,63.08,63.13,55382.0,61.7677,61.9232,61.3302,61.3788,55382.0
2015-09-23 14:40:00,63.11,63.27,63.0,63.24,48379.0,61.3593,61.5149,61.2524,61.4857,48379.0
2015-09-23 14:50:00,63.25,63.36,63.13,63.32,39905.0,61.4954,61.6024,61.3788,61.5635,39905.0
2015-09-23 15:00:00,63.29,63.46,63.23,63.46,63819.0,61.5343,61.6996,61.476,61.6996,63819.0
2015-09-23 15:10:00,63.45,63.55,63.33,63.38,59288.0,61.6899,61.7871,61.5732,61.6218,59288.0
2015-09-23 15:20:00,63.42,63.46,63.23,63.36,56130.0,61.6607,61.6996,61.476,61.6024,56130.0
2015-09-23 15:30:00,63.38,63.53,63.27,63.53,82450.0,61.6218,61.7677,61.5149,61.7677,82450.0
2015-09-23 15:40:00,63.55,63.62,63.41,63.44,70935.0,61.7871,61.8552,61.651,61.6802,70935.0
2015-09-23 15:50:00,63.45,63.5,63.28,63.31,153137.0,61.6899,61.7385,61.5246,61.5538,153137.0
2015-09-24 09:30:00,62.05,62.72,60.28,60.48,268759.0,60.3287,60.9802,58.6078,58.8023,268759.0
2015-09-24 09:40:00,60.55,60.59,59.76,59.9,149695.0,58.8703,58.9092,58.1023,58.2384,149695.0
2015-09-24 09:50:00,59.89,60.19,59.64,60.11,70430.0,58.2287,58.5203,57.9856,58.4426,70430.0
2015-09-24 10:00:00,60.07,60.24,60.01,60.12,101906.0,58.4037,58.5689,58.3453,58.4523,101906.0
2015-09-24 10:10:00,60.14,60.42,60.12,60.34,159371.0,58.4717,58.744,58.4523,58.6662,159371.0
2015-09-24 10:20:00,60.38,60.51,59.62,59.72,93795.0,58.7051,58.8315,57.9661,58.0634,93795.0
2015-09-24 10:30:00,59.79,59.95,59.64,59.71,219993.0,58.1314,58.287,57.9856,58.0536,219993.0
2015-09-24 10:40:00,59.68,59.68,59.23,59.26,160111.0,58.0245,58.0245,57.587,57.6161,160111.0
2015-09-24 10:50:00,59.26,59.61,59.07,59.5,76184.0,57.6161,57.9564,57.4314,57.8495,76184.0
2015-09-24 11:00:00,59.46,59.76,59.43,59.74,65169.0,57.8106,58.1023,57.7814,58.0828,65169.0
2015-09-24 11:10:00,59.72,59.92,59.54,59.92,34705.0,58.0634,58.2578,57.8884,58.2578,34705.0
2015-09-24 11:20:00,59.89,60.07,59.84,59.97,91988.0,58.2287,58.4037,58.18,58.3064,91988.0
2015-09-24 11:30:00,59.95,60.24,59.94,60.07,69469.0,58.287,58.5689,58.2773,58.4037,69469.0
2015-09-24 11:40:00,60.06,60.49,60.06,60.33,33462.0,58.3939,58.812,58.3939,58.6564,33462.0
2015-09-24 11:50:00,60.3,60.55,60.27,60.45,26667.0,58.6273,58.8703,58.5981,58.7731,26667.0
2015-09-24 12:00:00,60.43,60.54,60.38,60.43,25164.0,58.7537,58.8606,58.7051,58.7537,25164.0
2015-09-24 12:10:00,60.42,60.58,60.41,60.58,27861.0,58.744,58.8995,58.7342,58.8995,27861.0
2015-09-24 12:20:00,60.57,60.88,60.53,60.87,51923.0,58.8898,59.1912,58.8509,59.1815,51923.0
2015-09-24 12:30:00,60.89,61.0,60.88,61.0,35472.0,59.2009,59.3079,59.1912,59.3079,35472.0
2015-09-24 12:40:00,61.0,61.12,60.93,61.1,47579.0,59.3079,59.4245,59.2398,59.4051,47579.0
2015-09-24 12:50:00,61.1,61.13,60.89,60.89,24906.0,59.4051,59.4343,59.2009,59.2009,24906.0
2015-09-24 13:00:00,60.91,60.93,60.71,60.86,19972.0,59.2204,59.2398,59.0259,59.1717,19972.0
2015-09-24 13:10:00,60.85,61.09,60.85,60.96,22225.0,59.162,59.3954,59.162,59.269,22225.0
2015-09-24 13:20:00,60.93,61.01,60.84,60.95,29628.0,59.2398,59.3176,59.1523,59.2593,29628.0
2015-09-24 13:30:00,60.95,60.97,60.77,60.77,32931.0,59.2593,59.2787,59.0842,59.0842,32931.0
2015-09-24 13:40:00,60.79,61.06,60.73,61.03,42053.0,59.1037,59.3662,59.0454,59.337,42053.0
2015-09-24 13:50:00,61.07,61.15,60.94,60.97,19147.0,59.3759,59.4537,59.2495,59.2787,19147.0
2015-09-24 14:00:00,60.97,61.02,60.9,60.96,30767.0,59.2787,59.3273,59.2106,59.269,30767.0
2015-09-24 14:10:00,60.98,61.08,60.83,61.06,109706.0,59.2884,59.3856,59.1426,59.3662,109706.0
2015-09-24 14:20:00,61.08,61.48,61.05,61.48,40123.0,59.3856,59.7745,59.3565,59.7745,40123.0
2015-09-24 14:30:00,61.5,61.73,61.5,61.73,48725.0,59.794,60.0176,59.794,60.0176,48725.0
2015-09-24 14:40:00,61.72,62.05,61.62,62.04,41036.0,60.0079,60.3287,59.9107,60.319,41036.0
2015-09-24 14:50:00,62.02,62.25,61.91,62.25,70732.0,60.2996,60.5232,60.1926,60.5232,70732.0
2015-09-24 15:00:00,62.21,62.29,61.68,61.7,65214.0,60.4843,60.5621,59.969,59.9884,65214.0
2015-09-24 15:10:00,61.68,62.06,61.6,62.02,30287.0,59.969,60.3385,59.8912,60.2996,30287.0
2015-09-24 15:20:00,62.06,62.17,61.9,62.01,58872.0,60.3385,60.4454,60.1829,60.2898,58872.0
2015-09-24 15:30:00,62.03,62.04,61.6,61.66,65817.0,60.3093,60.319,59.8912,59.9496,65817.0
2015-09-24 15:40:00,61.67,61.87,61.66,61.78,80602.0,59.9593,60.1537,59.9496,60.0662,80602.0
2015-09-24 15:50:00,61.77,61.9,61.57,61.83,140865.0,60.0565,60.1829,59.8621,60.1148,140865.0
2015-09-25 09:30:00,64.48,64.78,63.62,64.01,260907.0,62.6913,62.983,61.8552,62.2344,260907.0
2015-09-25 09:40:00,63.99,64.3,63.82,64.3,124321.0,62.2149,62.5163,62.0496,62.5163,124321.0
2015-09-25 09:50:00,64.26,64.87,64.25,64.62,93829.0,62.4774,63.0705,62.4677,62.8274,93829.0
2015-09-25 10:00:00,64.66,64.74,64.2,64.42,35621.0,62.8663,62.9441,62.4191,62.633,35621.0
2015-09-25 10:10:00,64.42,64.59,64.35,64.41,33927.0,62.633,62.7983,62.5649,62.6233,33927.0
2015-09-25 10:20:00,64.48,64.54,63.98,64.06,41631.0,62.6913,62.7497,62.2052,62.283,41631.0
2015-09-25 10:30:00,64.05,64.25,63.88,64.17,50837.0,62.2733,62.4677,62.108,62.3899,50837.0
2015-09-25 10:40:00,64.2,64.2,63.57,63.7,66212.0,62.4191,62.4191,61.8066,61.933,66212.0
2015-09-25 10:50:00,63.67,63.68,63.37,63.39,46859.0,61.9038,61.9135,61.6121,61.6316,46859.0
2015-09-25 11:00:00,63.37,63.38,62.87,62.89,73425.0,61.6121,61.6218,61.126,61.1454,73425.0
2015-09-25 11:10:00,62.91,62.97,62.7,62.74,76641.0,61.1649,61.2232,60.9607,60.9996,76641.0
2015-09-25 11:20:00,62.73,63.11,62.7,63.01,70361.0,60.9899,61.3593,60.9607,61.2621,70361.0
2015-09-25 11:30:00,63.01,63.08,62.8,62.91,32413.0,61.2621,61.3302,61.0579,61.1649,32413.0
2015-09-25 11:40:00,62.91,63.15,62.84,62.89,39554.0,61.1649,61.3982,61.0968,61.1454,39554.0
2015-09-25 11:50:00,62.88,62.88,62.58,62.59,22741.0,61.1357,61.1357,60.844,60.8538,22741.0
2015-09-25 12:00:00,62.58,62.71,62.46,62.64,21374.0,60.844,60.9704,60.7274,60.9024,21374.0
2015-09-25 12:10:00,62.64,62.94,62.37,62.38,30496.0,60.9024,61.194,60.6399,60.6496,30496.0
2015-09-25 12:20:00,62.39,62.76,62.39,62.76,21553.0,60.6593,61.019,60.6593,61.019,21553.0
2015-09-25 12:30:00,62.78,63.04,62.77,63.03,21421.0,61.0385,61.2913,61.0288,61.2816,21421.0
2015-09-25 12:40:00,63.07,63.16,62.9,62.9,16870.0,61.3204,61.4079,61.1552,61.1552,16870.0
2015-09-25 12:50:00,62.9,63.02,62.89,62.95,18734.0,61.1552,61.2718,61.1454,61.2038,18734.0
2015-09-25 13:00:00,62.95,63.34,62.94,63.25,18868.0,61.2038,61.583,61.194,61.4954,18868.0
2015-09-25 13:10:00,63.25,63.46,63.24,63.38,8058.0,61.4954,61.6996,61.4857,61.6218,8058.0
2015-09-25 13:20:00,63.38,63.38,63.24,63.37,13607.0,61.6218,61.6218,61.4857,61.6121,13607.0
2015-09-25 13:30:00,63.39,63.41,63.24,63.3,27375.0,61.6316,61.651,61.4857,61.5441,27375.0
2015-09-25 13:40:00,63.3,63.32,63.05,63.21,38850.0,61.5441,61.5635,61.301,61.4566,38850.0
2015-09-25 13:50:00,63.22,63.24,63.03,63.11,21437.0,61.4663,61.4857,61.2816,61.3593,21437.0
2015-09-25 14:00:00,63.12,63.34,63.12,63.26,21216.0,61.3691,61.583,61.3691,61.5052,21216.0
2015-09-25 14:10:00,63.26,63.29,62.79,62.86,26791.0,61.5052,61.5343,61.0482,61.1163,26791.0
2015-09-25 14:20:00,62.81,62.87,62.68,62.7,41394.0,61.0677,61.126,60.9413,60.9607,41394.0
2015-09-25 14:30:00,62.71,62.82,62.55,62.67,34554.0,60.9704,61.0774,60.8149,60.9315,34554.0
2015-09-25 14:40:00,62.67,62.71,62.4,62.43,27661.0,60.9315,60.9704,60.669,60.6982,27661.0
2015-09-25 14:50:00,62.43,62.59,62.31,62.56,46078.0,60.6982,60.8538,60.5815,60.8246,46078.0
2015-09-25 15:00:00,62.59,62.6,62.38,62.43,48626.0,60.8538,60.8635,60.6496,60.6982,48626.0
2015-09-25 15:10:00,62.42,62.44,62.23,62.3,61934.0,60.6885,60.7079,60.5037,60.5718,61934.0
2015-09-25 15:20:00,62.33,62.66,62.26,62.57,92247.0,60.601,60.9218,60.5329,60.8343,92247.0
2015-09-25 15:30:00,62.57,62.79,62.48,62.67,75152.0,60.8343,61.0482,60.7468,60.9315,75152.0
2015-09-25 15:40:00,62.65,63.0,62.6,62.85,83758.0,60.9121,61.2524,60.8635,61.1065,83758.0
2015-09-25 15:50:00,62.85,62.88,62.72,62.78,128315.0,61.1065,61.1357,60.9802,61.0385,128315.0
2015-09-28 09:30:00,62.3,62.46,61.6,61.81,34782.0,60.5718,60.7274,59.8912,60.0954,34782.0
2015-09-28 09:40:00,61.83,61.84,61.09,61.09,33198.0,60.1148,60.1246,59.3954,59.3954,33198.0
2015-09-28 09:50:00,61.07,61.32,60.85,60.85,35784.0,59.3759,59.619,59.162,59.162,35784.0
2015-09-28 10:00:00,60.85,61.12,60.62,60.72,29813.0,59.162,59.4245,58.9384,59.0356,29813.0
2015-09-28 10:10:00,60.65,60.65,60.14,60.21,79131.0,58.9676,58.9676,58.4717,58.5398,79131.0
2015-09-28 10:20:00,60.19,60.61,60.02,60.58,51055.0,58.5203,58.9287,58.355,58.8995,51055.0
2015-09-28 10:30:00,60.59,60.74,60.38,60.6,40198.0,58.9092,59.0551,58.7051,58.919,40198.0
2015-09-28 10:40:00,60.62,60.89,60.41,60.67,29133.0,58.9384,59.2009,58.7342,58.987,29133.0
2015-09-28 10:50:00,60.65,60.82,60.46,60.76,35945.0,58.9676,59.1329,58.7828,59.0745,35945.0
2015-09-28 11:00:00,60.78,61.13,60.73,60.99,47054.0,59.094,59.4343,59.0454,59.2981,47054.0
2015-09-28 11:10:00,61.02,61.15,60.93,60.95,54747.0,59.3273,59.4537,59.2398,59.2593,54747.0
2015-09-28 11:20:00,60.93,61.08,60.55,60.7,25316.0,59.2398,59.3856,58.8703,59.0162,25316.0
2015-09-28 11:30:00,60.69,60.85,60.51,60.59,20293.0,59.0065,59.162,58.8315,58.9092,20293.0
2015-09-28 11:40:00,60.62,60.81,60.26,60.3,40460.0,58.9384,59.1231,58.5884,58.6273,40460.0
2015-09-28 11:50:00,60.31,60.37,60.16,60.31,22228.0,58.637,58.6953,58.4912,58.637,22228.0
2015-09-28 12:00:00,60.25,60.3,60.06,60.1,13602.0,58.5787,58.6273,58.3939,58.4328,13602.0
2015-09-28 12:10:00,60.06,60.07,59.7,59.7,50368.0,58.3939,58.4037,58.0439,58.0439,50368.0
2015-09-28 12:20:00,59.68,60.0,59.66,59.93,24983.0,58.0245,58.3356,58.005,58.2675,24983.0
2015-09-28 12:30:00,59.91,60.09,59.76,60.06,15471.0,58.2481,58.4231,58.1023,58.3939,15471.0
2015-09-28 12:40:00,60.06,60.12,59.72,59.84,27323.0,58.3939,58.4523,58.0634,58.18,27323.0
2015-09-28 12:50:00,59.85,59.88,59.68,59.68,29988.0,58.1898,58.2189,58.0245,58.0245,29988.0
2015-09-28 13:00:00,59.67,59.87,59.67,59.75,51876.0,58.0148,58.2092,58.0148,58.0925,51876.0
2015-09-28 13:10:00,59.73,60.03,59.71,59.95,33959.0,58.0731,58.3648,58.0536,58.287,33959.0
2015-09-28 13:20:00,59.97,60.14,59.91,60.07,19804.0,58.3064,58.4717,58.2481,58.4037,19804.0
2015-09-28 13:30:00,60.08,60.21,59.96,60.02,32292.0,58.4134,58.5398,58.2967,58.355,32292.0
2015-09-28 13:40:00,60.02,60.12,59.92,59.98,30173.0,58.355,58.4523,58.2578,58.3162,30173.0
2015-09-28 13:50:00,60.0,60.21,59.95,60.15,36562.0,58.3356,58.5398,58.287,58.4814,36562.0
2015-09-28 14:00:00,60.13,60.26,60.04,60.2,32312.0,58.462,58.5884,58.3745,58.5301,32312.0
2015-09-28 14:10:00,60.16,60.22,59.85,59.97,25981.0,58.4912,58.5495,58.1898,58.3064,25981.0
2015-09-28 14:20:00,59.95,59.99,59.74,59.99,43918.0,58.287,58.3259,58.0828,58.3259,43918.0
2015-09-28 14:30:00,59.99,60.13,59.91,60.0,61714.0,58.3259,58.462,58.2481,58.3356,61714.0
2015-09-28 14:40:00,60.0,60.07,59.85,59.86,33812.0,58.3356,58.4037,58.1898,58.1995,33812.0
2015-09-28 14:50:00,59.85,59.85,59.52,59.65,44004.0,58.1898,58.1898,57.8689,57.9953,44004.0
2015-09-28 15:00:00,59.61,59.64,59.42,59.43,37692.0,57.9564,57.9856,57.7717,57.7814,37692.0
2015-09-28 15:10:00,59.42,59.69,59.33,59.68,40458.0,57.7717,58.0342,57.6842,58.0245,40458.0
2015-09-28 15:20:00,59.69,59.73,59.49,59.53,61332.0,58.0342,58.0731,57.8398,57.8786,61332.0
2015-09-28 15:30:00,59.52,59.89,59.5,59.57,70183.0,57.8689,58.2287,57.8495,57.9175,70183.0
2015-09-28 15:40:00,59.57,59.81,59.53,59.66,112540.0,57.9175,58.1509,57.8786,58.005,112540.0
2015-09-28 15:50:00,59.65,59.76,59.33,59.47,181173.0,57.9953,58.1023,57.6842,57.8203,181173.0
2015-09-29 09:30:00,59.68,59.68,59.01,59.01,56793.0,58.0245,58.0245,57.3731,57.3731,56793.0
2015-09-29 09:40:00,59.0,59.0,58.62,58.79,32793.0,57.3633,57.3633,56.9939,57.1592,32793.0
2015-09-29 09:50:00,58.77,59.5,58.7,59.38,32276.0,57.1397,57.8495,57.0717,57.7328,32276.0
2015-09-29 10:00:00,59.26,59.52,59.06,59.17,23488.0,57.6161,57.8689,57.4217,57.5286,23488.0
2015-09-29 10:10:00,59.16,59.84,59.06,59.8,40544.0,57.5189,58.18,57.4217,58.1412,40544.0
2015-09-29 10:20:00,59.79,60.24,59.67,60.2,41983.0,58.1314,58.5689,58.0148,58.5301,41983.0
2015-09-29 10:30:00,60.25,60.49,60.23,60.43,39711.0,58.5787,58.812,58.5592,58.7537,39711.0
2015-09-29 10:40:00,60.41,60.41,59.62,59.64,14505.0,58.7342,58.7342,57.9661,57.9856,14505.0
2015-09-29 10:50:00,59.6,59.86,59.52,59.78,12003.0,57.9467,58.1995,57.8689,58.1217,12003.0
2015-09-29 11:00:00,59.78,59.86,59.58,59.58,27404.0,58.1217,58.1995,57.9273,57.9273,27404.0
2015-09-29 11:10:00,59.56,59.59,59.38,59.46,10491.0,57.9078,57.937,57.7328,57.8106,10491.0
2015-09-29 11:20:00,59.43,59.71,59.34,59.69,41581.0,57.7814,58.0536,57.6939,58.0342,41581.0
2015-09-29 11:30:00,59.71,59.75,59.4,59.56,14208.0,58.0536,58.0925,57.7522,57.9078,14208.0
2015-09-29 11:40:00,59.6,59.73,59.32,59.46,12497.0,57.9467,58.0731,57.6745,57.8106,12497.0
2015-09-29 11:50:00,59.49,59.63,59.39,59.43,15465.0,57.8398,57.9759,57.7425,57.7814,15465.0
2015-09-29 12:00:00,59.42,59.68,59.42,59.59,29243.0,57.7717,58.0245,57.7717,57.937,29243.0
2015-09-29 12:10:00,59.57,59.61,59.28,59.49,24846.0,57.9175,57.9564,57.6356,57.8398,24846.0
2015-09-29 12:20:00,59.45,59.8,59.45,59.72,12412.0,57.8009,58.1412,57.8009,58.0634,12412.0
2015-09-29 12:30:00,59.8,59.81,59.53,59.54,11020.0,58.1412,58.1509,57.8786,57.8884,11020.0
2015-09-29 12:40:00,59.49,59.63,59.39,59.59,21545.0,57.8398,57.9759,57.7425,57.937,21545.0
2015-09-29 12:50:00,59.61,59.7,59.28,59.28,11176.0,57.9564,58.0439,57.6356,57.6356,11176.0
2015-09-29 13:00:00,59.34,59.51,59.32,59.43,12143.0,57.6939,57.8592,57.6745,57.7814,12143.0
2015-09-29 13:10:00,59.42,59.73,59.4,59.71,13027.0,57.7717,58.0731,57.7522,58.0536,13027.0
2015-09-29 13:20:00,59.68,59.92,59.66,59.89,17090.0,58.0245,58.2578,58.005,58.2287,17090.0
2015-09-29 13:30:00,59.89,60.01,59.86,59.94,17637.0,58.2287,58.3453,58.1995,58.2773,17637.0
2015-09-29 13:40:00,59.92,60.06,59.88,59.92,21674.0,58.2578,58.3939,58.2189,58.2578,21674.0
2015-09-29 13:50:00,59.92,59.99,59.8,59.9,14199.0,58.2578,58.3259,58.1412,58.2384,14199.0
2015-09-29 14:00:00,59.9,59.91,59.68,59.75,23298.0,58.2384,58.2481,58.0245,58.0925,23298.0
2015-09-29 14:10:00,59.75,59.99,59.69,59.99,16325.0,58.0925,58.3259,58.0342,58.3259,16325.0
2015-09-29 14:20:00,60.01,60.16,59.87,60.11,29710.0,58.3453,58.4912,58.2092,58.4426,29710.0
2015-09-29 14:30:00,60.1,60.18,59.86,59.94,21224.0,58.4328,58.5106,58.1995,58.2773,21224.0
2015-09-29 14:40:00,59.94,59.96,59.65,59.67,20625.0,58.2773,58.2967,57.9953,58.0148,20625.0
2015-09-29 14:50:00,59.67,59.78,59.59,59.61,55171.0,58.0148,58.1217,57.937,57.9564,55171.0
2015-09-29 15:00:00,59.64,59.85,59.58,59.75,35206.0,57.9856,58.1898,57.9273,58.0925,35206.0
2015-09-29 15:10:00,59.75,59.91,59.71,59.81,57656.0,58.0925,58.2481,58.0536,58.1509,57656.0
2015-09-29 15:20:00,59.8,59.81,59.55,59.61,89512.0,58.1412,58.1509,57.8981,57.9564,89512.0
2015-09-29 15:30:00,59.64,59.84,59.64,59.66,49401.0,57.9856,58.18,57.9856,58.005,49401.0
2015-09-29 15:40:00,59.66,59.84,59.54,59.84,73768.0,58.005,58.18,57.8884,58.18,73768.0
2015-09-29 15:50:00,59.82,60.03,59.72,59.92,107787.0,58.1606,58.3648,58.0634,58.2578,107787.0
2015-09-30 09:30:00,60.6,61.6,60.29,61.6,70279.0,58.919,59.8912,58.6176,59.8912,70279.0
2015-09-30 09:40:00,61.57,61.73,61.06,61.52,77484.0,59.8621,60.0176,59.3662,59.8134,77484.0
2015-09-30 09:50:00,61.49,61.51,60.87,61.06,43384.0,59.7843,59.8037,59.1815,59.3662,43384.0
2015-09-30 10:00:00,61.07,61.25,60.91,61.22,59041.0,59.3759,59.5509,59.2204,59.5218,59041.0
2015-09-30 10:10:00,61.14,61.14,60.71,60.88,36651.0,59.444,59.444,59.0259,59.1912,36651.0
2015-09-30 10:20:00,60.88,61.34,60.88,61.25,41716.0,59.1912,59.6384,59.1912,59.5509,41716.0
2015-09-30 10:30:00,61.23,61.23,60.62,60.72,37684.0,59.5315,59.5315,58.9384,59.0356,37684.0
2015-09-30 10:40:00,60.77,61.18,60.69,60.69,27739.0,59.0842,59.4829,59.0065,59.0065,27739.0
2015-09-30 10:50:00,60.78,61.01,60.43,60.56,39065.0,59.094,59.3176,58.7537,58.8801,39065.0
2015-09-30 11:00:00,60.57,60.57,60.23,60.27,83278.0,58.8898,58.8898,58.5592,58.5981,83278.0
2015-09-30 11:10:00,60.3,60.91,60.28,60.75,38724.0,58.6273,59.2204,58.6078,59.0648,38724.0
2015-09-30 11:20:00,60.74,60.81,60.31,60.48,28079.0,59.0551,59.1231,58.637,58.8023,28079.0
2015-09-30 11:30:00,60.46,60.55,60.1,60.15,18275.0,58.7828,58.8703,58.4328,58.4814,18275.0
2015-09-30 11:40:00,60.14,60.18,59.81,59.96,27234.0,58.4717,58.5106,58.1509,58.2967,27234.0
2015-09-30 11:50:00,59.94,60.05,59.89,60.05,34000.0,58.2773,58.3842,58.2287,58.3842,34000.0
2015-09-30 12:00:00,60.07,60.11,59.75,59.82,114137.0,58.4037,58.4426,58.0925,58.1606,114137.0
2015-09-30 12:10:00,59.83,59.93,59.75,59.8,44424.0,58.1703,58.2675,58.0925,58.1412,44424.0
2015-09-30 12:20:00,59.78,59.87,59.61,59.87,31111.0,58.1217,58.2092,57.9564,58.2092,31111.0
2015-09-30 12:30:00,59.86,59.86,59.59,59.6,42010.0,58.1995,58.1995,57.937,57.9467,42010.0
2015-09-30 12:40:00,59.59,59.73,59.3,59.39,65491.0,57.937,58.0731,57.655,57.7425,65491.0
2015-09-30 12:50:00,59.43,59.67,59.42,59.59,15538.0,57.7814,58.0148,57.7717,57.937,15538.0
2015-09-30 13:00:00,59.61,59.72,59.55,59.55,18639.0,57.9564,58.0634,57.8981,57.8981,18639.0
2015-09-30 13:10:00,59.58,59.69,59.51,59.69,18827.0,57.9273,58.0342,57.8592,58.0342,18827.0
2015-09-30 13:20:00,59.68,59.68,59.47,59.55,16892.0,58.0245,58.0245,57.8203,57.8981,16892.0
2015-09-30 13:30:00,59.56,59.59,59.34,59.42,25567.0,57.9078,57.937,57.6939,57.7717,25567.0
2015-09-30 13:40:00,59.42,59.79,59.42,59.71,16941.0,57.7717,58.1314,57.7717,58.0536,16941.0
2015-09-30 13:50:00,59.71,59.85,59.66,59.69,24853.0,58.0536,58.1898,58.005,58.0342,24853.0
2015-09-30 14:00:00,59.7,59.81,59.56,59.56,26248.0,58.0439,58.1509,57.9078,57.9078,26248.0
2015-09-30 14:10:00,59.54,59.69,59.5,59.65,24800.0,57.8884,58.0342,57.8495,57.9953,24800.0
2015-09-30 14:20:00,59.68,59.71,59.56,59.65,25697.0,58.0245,58.0536,57.9078,57.9953,25697.0
2015-09-30 14:30:00,59.65,59.7,59.48,59.48,25769.0,57.9953,58.0439,57.83,57.83,25769.0
2015-09-30 14:40:00,59.46,59.71,59.43,59.64,37248.0,57.8106,58.0536,57.7814,57.9856,37248.0
2015-09-30 14:50:00,59.68,59.85,59.63,59.81,27451.0,58.0245,58.1898,57.9759,58.1509,27451.0
2015-09-30 15:00:00,59.83,59.87,59.59,59.62,36284.0,58.1703,58.2092,57.937,57.9661,36284.0
2015-09-30 15:10:00,59.65,59.7,59.5,59.68,40617.0,57.9953,58.0439,57.8495,58.0245,40617.0
2015-09-30 15:20:00,59.67,59.8,59.63,59.66,78167.0,58.0148,58.1412,57.9759,58.005,78167.0
2015-09-30 15:30:00,59.67,59.84,59.66,59.78,74818.0,58.0148,58.18,58.005,58.1217,74818.0
2015-09-30 15:40:00,59.78,60.04,59.76,59.97,112891.0,58.1217,58.3745,58.1023,58.3064,112891.0
2015-09-30 15:50:00,59.97,60.1,59.97,60.04,211250.0,58.3064,58.4328,58.3064,58.3745,211250.0
2015-10-01 09:30:00,60.58,61.19,60.21,61.07,105541.0,58.8995,59.4926,58.5398,59.3759,105541.0
2015-10-01 09:40:00,61.05,61.88,61.04,61.79,94728.0,59.3565,60.1635,59.3468,60.0759,94728.0
2015-10-01 09:50:00,61.82,61.83,61.26,61.43,69453.0,60.1051,60.1148,59.5607,59.7259,69453.0
2015-10-01 10:00:00,61.44,61.72,61.11,61.71,116203.0,59.7357,60.0079,59.4148,59.9982,116203.0
2015-10-01 10:10:00,61.69,61.97,61.23,61.32,74006.0,59.9787,60.251,59.5315,59.619,74006.0
2015-10-01 10:20:00,61.35,61.88,60.97,61.7,184423.0,59.6482,60.1635,59.2787,59.9884,184423.0
2015-10-01 10:30:00,61.65,61.71,61.01,61.64,75316.0,59.9398,59.9982,59.3176,59.9301,75316.0
2015-10-01 10:40:00,61.64,61.78,61.19,61.57,70561.0,59.9301,60.0662,59.4926,59.8621,70561.0
2015-10-01 10:50:00,61.55,61.61,61.02,61.02,82348.0,59.8426,59.9009,59.3273,59.3273,82348.0
2015-10-01 11:00:00,61.02,61.02,60.51,60.53,90333.0,59.3273,59.3273,58.8315,58.8509,90333.0
2015-10-01 11:10:00,60.56,60.9,60.45,60.9,100547.0,58.8801,59.2106,58.7731,59.2106,100547.0
2015-10-01 11:20:00,60.85,61.24,60.74,60.83,90153.0,59.162,59.5412,59.0551,59.1426,90153.0
2015-10-01 11:30:00,60.88,61.05,60.5,60.78,58662.0,59.1912,59.3565,58.8217,59.094,58662.0
2015-10-01 11:40:00,60.8,61.01,60.39,60.47,81921.0,59.1134,59.3176,58.7148,58.7926,81921.0
2015-10-01 11:50:00,60.49,60.54,60.0,60.23,56304.0,58.812,58.8606,58.3356,58.5592,56304.0
2015-10-01 12:00:00,60.2,60.26,59.83,59.86,42886.0,58.5301,58.5884,58.1703,58.1995,42886.0
2015-10-01 12:10:00,59.83,60.12,59.77,60.05,44992.0,58.1703,58.4523,58.112,58.3842,44992.0
2015-10-01 12:20:00,60.08,60.27,60.0,60.12,41406.0,58.4134,58.5981,58.3356,58.4523,41406.0
2015-10-01 12:30:00,60.1,60.22,60.01,60.08,22117.0,58.4328,58.5495,58.3453,58.4134,22117.0
2015-10-01 12:40:00,60.1,60.1,59.69,59.69,32545.0,58.4328,58.4328,58.0342,58.0342,32545.0
2015-10-01 12:50:00,59.68,60.02,59.68,59.9,38323.0,58.0245,58.355,58.0245,58.2384,38323.0
2015-10-01 13:00:00,59.88,59.88,59.55,59.56,32542.0,58.2189,58.2189,57.8981,57.9078,32542.0
2015-10-01 13:10:00,59.59,59.68,59.46,59.65,29205.0,57.937,58.0245,57.8106,57.9953,29205.0
2015-10-01 13:20:00,59.62,59.71,59.47,59.55,31689.0,57.9661,58.0536,57.8203,57.8981,31689.0
2015-10-01 13:30:00,59.55,59.8,59.47,59.63,32327.0,57.8981,58.1412,57.8203,57.9759,32327.0
2015-10-01 13:40:00,59.61,59.83,59.55,59.82,24912.0,57.9564,58.1703,57.8981,58.1606,24912.0
2015-10-01 13:50:00,59.81,60.27,59.72,60.08,30720.0,58.1509,58.5981,58.0634,58.4134,30720.0
2015-10-01 14:00:00,60.08,60.38,59.89,60.31,35855.0,58.4134,58.7051,58.2287,58.637,35855.0
2015-10-01 14:10:00,60.29,60.31,60.09,60.09,26090.0,58.6176,58.637,58.4231,58.4231,26090.0
2015-10-01 14:20:00,60.09,60.12,59.75,59.9,24709.0,58.4231,58.4523,58.0925,58.2384,24709.0
2015-10-01 14:30:00,59.9,59.94,59.71,59.89,40698.0,58.2384,58.2773,58.0536,58.2287,40698.0
2015-10-01 14:40:00,59.89,59.91,59.6,59.61,24087.0,58.2287,58.2481,57.9467,57.9564,24087.0
2015-10-01 14:50:00,59.6,59.87,59.6,59.74,43464.0,57.9467,58.2092,57.9467,58.0828,43464.0
2015-10-01 15:00:00,59.74,59.78,59.51,59.58,95064.0,58.0828,58.1217,57.8592,57.9273,95064.0
2015-10-01 15:10:00,59.59,60.01,59.59,59.75,51129.0,57.937,58.3453,57.937,58.0925,51129.0
2015-10-01 15:20:00,59.73,59.75,59.55,59.74,60143.0,58.0731,58.0925,57.8981,58.0828,60143.0
2015-10-01 15:30:00,59.73,59.88,59.69,59.76,82930.0,58.0731,58.2189,58.0342,58.1023,82930.0
2015-10-01 15:40:00,59.74,59.96,59.72,59.75,125157.0,58.0828,58.2967,58.0634,58.0925,125157.0
2015-10-01 15:50:00,59.76,59.85,59.68,59.82,268878.0,58.1023,58.1898,58.0245,58.1606,268878.0
2015-10-02 09:30:00,59.0,59.0,57.82,58.22,63912.0,57.3633,57.3633,56.2161,56.605,63912.0
2015-10-02 09:40:00,58.15,58.4,58.0,58.09,61188.0,56.5369,56.78,56.3911,56.4786,61188.0
2015-10-02 09:50:00,58.09,58.14,57.59,57.95,119733.0,56.4786,56.5272,55.9925,56.3425,119733.0
2015-10-02 10:00:00,58.01,58.31,57.84,58.24,50509.0,56.4008,56.6925,56.2355,56.6244,50509.0
2015-10-02 10:10:00,58.18,58.35,58.04,58.2,50037.0,56.5661,56.7314,56.43,56.5855,50037.0
2015-10-02 10:20:00,58.23,58.26,57.71,57.79,57855.0,56.6147,56.6439,56.1091,56.1869,57855.0
2015-10-02 10:30:00,57.8,57.81,57.57,57.67,54239.0,56.1966,56.2064,55.973,56.0702,54239.0
2015-10-02 10:40:00,57.67,57.74,57.41,57.66,91013.0,56.0702,56.1383,55.8175,56.0605,91013.0
2015-10-02 10:50:00,57.67,57.9,57.47,57.9,79458.0,56.0702,56.2939,55.8758,56.2939,79458.0
2015-10-02 11:00:00,57.94,58.05,57.71,57.93,81057.0,56.3327,56.4397,56.1091,56.323,81057.0
2015-10-02 11:10:00,57.95,58.2,57.69,57.69,54766.0,56.3425,56.5855,56.0897,56.0897,54766.0
2015-10-02 11:20:00,57.71,58.05,57.71,57.76,41439.0,56.1091,56.4397,56.1091,56.1577,41439.0
2015-10-02 11:30:00,57.8,58.0,57.57,57.71,157127.0,56.1966,56.3911,55.973,56.1091,157127.0
2015-10-02 11:40:00,57.72,57.99,57.63,57.76,64542.0,56.1189,56.3814,56.0313,56.1577,64542.0
2015-10-02 11:50:00,57.73,58.0,57.6,57.9,52174.0,56.1286,56.3911,56.0022,56.2939,52174.0
2015-10-02 12:00:00,57.9,58.16,57.81,58.0,46003.0,56.2939,56.5466,56.2064,56.3911,46003.0
2015-10-02 12:10:00,58.0,58.31,57.98,58.27,100110.0,56.3911,56.6925,56.3716,56.6536,100110.0
2015-10-02 12:20:00,58.23,58.43,58.2,58.38,59813.0,56.6147,56.8092,56.5855,56.7605,59813.0
2015-10-02 12:30:00,58.4,58.57,58.17,58.17,49506.0,56.78,56.9453,56.5564,56.5564,49506.0
2015-10-02 12:40:00,58.19,58.5,58.13,58.46,40002.0,56.5758,56.8772,56.5175,56.8383,40002.0
2015-10-02 12:50:00,58.46,58.65,58.42,58.56,53118.0,56.8383,57.0231,56.7994,56.9355,53118.0
2015-10-02 13:00:00,58.58,59.16,58.57,59.09,76995.0,56.955,57.5189,56.9453,57.4508,76995.0
2015-10-02 13:10:00,59.04,59.31,58.94,58.99,77057.0,57.4022,57.6647,57.305,57.3536,77057.0
2015-10-02 13:20:00,58.99,58.99,58.77,58.87,35640.0,57.3536,57.3536,57.1397,57.237,35640.0
2015-10-02 13:30:00,58.85,58.95,58.74,58.75,45362.0,57.2175,57.3147,57.1106,57.1203,45362.0
2015-10-02 13:40:00,58.75,59.0,58.7,58.78,49510.0,57.1203,57.3633,57.0717,57.1494,49510.0
2015-10-02 13:50:00,58.81,58.96,58.73,58.78,33487.0,57.1786,57.3245,57.1008,57.1494,33487.0
2015-10-02 14:00:00,58.81,59.23,58.71,59.15,38570.0,57.1786,57.587,57.0814,57.5092,38570.0
2015-10-02 14:10:00,59.15,59.15,58.73,59.02,48071.0,57.5092,57.5092,57.1008,57.3828,48071.0
2015-10-02 14:20:00,58.98,59.16,58.82,58.86,107873.0,57.3439,57.5189,57.1883,57.2272,107873.0
2015-10-02 14:30:00,58.87,58.95,58.67,58.71,116873.0,57.237,57.3147,57.0425,57.0814,116873.0
2015-10-02 14:40:00,58.7,58.77,58.42,58.55,79658.0,57.0717,57.1397,56.7994,56.9258,79658.0
2015-10-02 14:50:00,58.56,58.62,58.35,58.52,118997.0,56.9355,56.9939,56.7314,56.8967,118997.0
2015-10-02 15:00:00,58.52,58.55,58.39,58.53,198393.0,56.8967,56.9258,56.7703,56.9064,198393.0
2015-10-02 15:10:00,58.53,58.75,58.5,58.56,164354.0,56.9064,57.1203,56.8772,56.9355,164354.0
2015-10-02 15:20:00,58.55,59.07,58.52,59.07,175233.0,56.9258,57.4314,56.8967,57.4314,175233.0
2015-10-02 15:30:00,59.1,59.47,59.08,59.33,124980.0,57.4606,57.8203,57.4411,57.6842,124980.0
2015-10-02 15:40:00,59.32,59.66,59.32,59.64,145904.0,57.6745,58.005,57.6745,57.9856,145904.0
2015-10-02 15:50:00,59.63,59.68,59.5,59.64,234132.0,57.9759,58.0245,57.8495,57.9856,234132.0
2015-10-05 09:30:00,60.5,61.55,60.45,61.48,84332.0,58.8217,59.8426,58.7731,59.7745,84332.0
2015-10-05 09:40:00,61.48,62.38,61.3,62.33,72763.0,59.7745,60.6496,59.5995,60.601,72763.0
2015-10-05 09:50:00,62.35,62.62,62.1,62.62,92723.0,60.6204,60.8829,60.3774,60.8829,92723.0
2015-10-05 10:00:00,62.6,63.08,62.2,63.01,150564.0,60.8635,61.3302,60.4746,61.2621,150564.0
2015-10-05 10:10:00,62.99,63.24,62.77,62.88,134019.0,61.2427,61.4857,61.0288,61.1357,134019.0
2015-10-05 10:20:00,62.96,63.18,62.92,63.03,63067.0,61.2135,61.4274,61.1746,61.2816,63067.0
2015-10-05 10:30:00,63.02,63.47,63.02,63.12,71225.0,61.2718,61.7093,61.2718,61.3691,71225.0
2015-10-05 10:40:00,63.1,63.35,62.97,63.35,33309.0,61.3496,61.5927,61.2232,61.5927,33309.0
2015-10-05 10:50:00,63.35,64.05,63.19,63.74,67318.0,61.5927,62.2733,61.4371,61.9719,67318.0
2015-10-05 11:00:00,63.79,63.85,63.53,63.78,54356.0,62.0205,62.0788,61.7677,62.0107,54356.0
2015-10-05 11:10:00,63.81,63.99,63.67,63.96,39924.0,62.0399,62.2149,61.9038,62.1858,39924.0
2015-10-05 11:20:00,63.97,64.48,63.97,64.17,65850.0,62.1955,62.6913,62.1955,62.3899,65850.0
2015-10-05 11:30:00,64.19,64.34,63.99,64.06,33742.0,62.4094,62.5552,62.2149,62.283,33742.0
2015-10-05 11:40:00,64.09,64.43,63.96,64.43,55996.0,62.3121,62.6427,62.1858,62.6427,55996.0
2015-10-05 11:50:00,64.43,64.59,64.26,64.47,55358.0,62.6427,62.7983,62.4774,62.6816,55358.0
2015-10-05 12:00:00,64.52,64.55,64.27,64.28,23149.0,62.7302,62.7594,62.4872,62.4969,23149.0
2015-10-05 12:10:00,64.26,64.51,64.15,64.38,31424.0,62.4774,62.7205,62.3705,62.5941,31424.0
2015-10-05 12:20:00,64.41,64.5,64.25,64.47,18774.0,62.6233,62.7108,62.4677,62.6816,18774.0
2015-10-05 12:30:00,64.5,64.66,64.39,64.6,59469.0,62.7108,62.8663,62.6038,62.808,59469.0
2015-10-05 12:40:00,64.59,64.6,64.41,64.42,70898.0,62.7983,62.808,62.6233,62.633,70898.0
2015-10-05 12:50:00,64.42,64.43,64.1,64.17,41306.0,62.633,62.6427,62.3219,62.3899,41306.0
2015-10-05 13:00:00,64.18,64.33,64.09,64.22,30844.0,62.3997,62.5455,62.3121,62.4385,30844.0
2015-10-05 13:10:00,64.22,64.4,64.14,64.4,22997.0,62.4385,62.6135,62.3608,62.6135,22997.0
2015-10-05 13:20:00,64.44,64.57,64.4,64.51,31220.0,62.6524,62.7788,62.6135,62.7205,31220.0
2015-10-05 13:30:00,64.48,64.56,64.38,64.54,20700.0,62.6913,62.7691,62.5941,62.7497,20700.0
2015-10-05 13:40:00,64.52,64.56,64.29,64.54,25546.0,62.7302,62.7691,62.5066,62.7497,25546.0
2015-10-05 13:50:00,64.55,64.58,64.45,64.55,25084.0,62.7594,62.7886,62.6622,62.7594,25084.0
2015-10-05 14:00:00,64.57,64.58,64.31,64.37,41164.0,62.7788,62.7886,62.526,62.5844,41164.0
2015-10-05 14:10:00,64.35,64.66,64.33,64.6,60634.0,62.5649,62.8663,62.5455,62.808,60634.0
2015-10-05 14:20:00,64.58,65.03,64.58,64.94,33991.0,62.7886,63.2261,62.7886,63.1386,33991.0
2015-10-05 14:30:00,64.93,64.95,64.67,64.7,46957.0,63.1288,63.1483,62.8761,62.9052,46957.0
2015-10-05 14:40:00,64.69,64.74,64.61,64.65,42562.0,62.8955,62.9441,62.8177,62.8566,42562.0
2015-10-05 14:50:00,64.65,64.73,64.42,64.42,35968.0,62.8566,62.9344,62.633,62.633,35968.0
2015-10-05 15:00:00,64.41,64.48,64.36,64.45,50843.0,62.6233,62.6913,62.5747,62.6622,50843.0
2015-10-05 15:10:00,64.45,64.52,64.4,64.43,46327.0,62.6622,62.7302,62.6135,62.6427,46327.0
2015-10-05 15:20:00,64.42,64.53,64.38,64.47,57853.0,62.633,62.7399,62.5941,62.6816,57853.0
2015-10-05 15:30:00,64.47,64.53,64.24,64.32,67519.0,62.6816,62.7399,62.458,62.5358,67519.0
2015-10-05 15:40:00,64.31,64.48,64.25,64.45,75402.0,62.526,62.6913,62.4677,62.6622,75402.0
2015-10-05 15:50:00,64.46,64.5,64.35,64.39,144269.0,62.6719,62.7108,62.5649,62.6038,144269.0
2015-10-06 09:30:00,64.37,65.24,64.27,64.98,78843.0,62.5844,63.4302,62.4872,63.1775,78843.0
2015-10-06 09:40:00,65.02,65.69,65.01,65.45,60264.0,63.2163,63.8678,63.2066,63.6344,60264.0
2015-10-06 09:50:00,65.47,65.75,65.17,65.72,52835.0,63.6539,63.9261,63.3622,63.8969,52835.0
2015-10-06 10:00:00,65.68,65.96,65.46,65.86,80230.0,63.858,64.1303,63.6441,64.033,80230.0
2015-10-06 10:10:00,65.83,65.91,64.59,64.63,64998.0,64.0039,64.0817,62.7983,62.8372,64998.0
2015-10-06 10:20:00,64.62,65.06,64.62,64.66,33440.0,62.8274,63.2552,62.8274,62.8663,33440.0
2015-10-06 10:30:00,64.67,64.96,64.53,64.79,30126.0,62.8761,63.158,62.7399,62.9927,30126.0
2015-10-06 10:40:00,64.79,65.03,64.66,64.84,21502.0,62.9927,63.2261,62.8663,63.0413,21502.0
2015-10-06 10:50:00,64.8,64.99,64.65,64.88,27513.0,63.0025,63.1872,62.8566,63.0802,27513.0
2015-10-06 11:00:00,64.9,65.29,64.87,65.29,64704.0,63.0997,63.4789,63.0705,63.4789,64704.0
2015-10-06 11:10:00,65.27,65.97,65.27,65.94,52442.0,63.4594,64.14,63.4594,64.1108,52442.0
2015-10-06 11:20:00,65.97,66.13,65.82,66.13,73578.0,64.14,64.2956,63.9942,64.2956,73578.0
2015-10-06 11:30:00,66.14,66.2,65.63,65.74,46800.0,64.3053,64.3636,63.8094,63.9164,46800.0
2015-10-06 11:40:00,65.7,65.83,65.44,65.69,41498.0,63.8775,64.0039,63.6247,63.8678,41498.0
2015-10-06 11:50:00,65.73,65.88,65.52,65.67,23214.0,63.9067,64.0525,63.7025,63.8483,23214.0
2015-10-06 12:00:00,65.69,65.96,65.67,65.87,44222.0,63.8678,64.1303,63.8483,64.0428,44222.0
2015-10-06 12:10:00,65.84,65.91,65.64,65.67,28255.0,64.0136,64.0817,63.8192,63.8483,28255.0
2015-10-06 12:20:00,65.71,66.2,65.68,66.18,34711.0,63.8872,64.3636,63.858,64.3442,34711.0
2015-10-06 12:30:00,66.18,66.32,65.87,65.98,83542.0,64.3442,64.4803,64.0428,64.1497,83542.0
2015-10-06 12:40:00,65.88,65.94,65.78,65.87,24362.0,64.0525,64.1108,63.9553,64.0428,24362.0
2015-10-06 12:50:00,65.86,65.96,65.67,65.73,28127.0,64.033,64.1303,63.8483,63.9067,28127.0
2015-10-06 13:00:00,65.73,65.87,65.7,65.73,24063.0,63.9067,64.0428,63.8775,63.9067,24063.0
2015-10-06 13:10:00,65.73,65.77,65.58,65.7,21814.0,63.9067,63.9455,63.7608,63.8775,21814.0
2015-10-06 13:20:00,65.7,65.8,65.67,65.67,22479.0,63.8775,63.9747,63.8483,63.8483,22479.0
2015-10-06 13:30:00,65.69,65.71,65.34,65.34,20987.0,63.8678,63.8872,63.5275,63.5275,20987.0
2015-10-06 13:40:00,65.33,65.34,65.08,65.3,22268.0,63.5178,63.5275,63.2747,63.4886,22268.0
2015-10-06 13:50:00,65.27,65.28,65.1,65.11,17686.0,63.4594,63.4691,63.2941,63.3039,17686.0
2015-10-06 14:00:00,65.13,65.37,65.08,65.31,21509.0,63.3233,63.5566,63.2747,63.4983,21509.0
2015-10-06 14:10:00,65.32,65.77,65.32,65.69,24675.0,63.508,63.9455,63.508,63.8678,24675.0
2015-10-06 14:20:00,65.68,65.97,65.6,65.91,22803.0,63.858,64.14,63.7803,64.0817,22803.0
2015-10-06 14:30:00,65.89,66.07,65.83,65.95,54762.0,64.0622,64.2372,64.0039,64.1206,54762.0
2015-10-06 14:40:00,65.94,66.13,65.84,66.07,22801.0,64.1108,64.2956,64.0136,64.2372,22801.0
2015-10-06 14:50:00,66.08,66.13,65.62,65.7,21739.0,64.2469,64.2956,63.7997,63.8775,21739.0
2015-10-06 15:00:00,65.67,65.93,65.65,65.87,37151.0,63.8483,64.1011,63.8289,64.0428,37151.0
2015-10-06 15:10:00,65.87,65.99,65.75,65.86,36335.0,64.0428,64.1594,63.9261,64.033,36335.0
2015-10-06 15:20:00,65.84,65.92,65.7,65.8,42395.0,64.0136,64.0914,63.8775,63.9747,42395.0
2015-10-06 15:30:00,65.82,65.96,65.67,65.67,51949.0,63.9942,64.1303,63.8483,63.8483,51949.0
2015-10-06 15:40:00,65.69,65.84,65.6,65.8,109897.0,63.8678,64.0136,63.7803,63.9747,109897.0
2015-10-06 15:50:00,65.79,65.83,65.61,65.74,189195.0,63.965,64.0039,63.79,63.9164,189195.0
2015-10-07 09:30:00,66.78,68.95,66.16,68.38,143109.0,64.9275,67.0373,64.3247,66.4831,143109.0
2015-10-07 09:40:00,68.42,68.91,68.16,68.59,112495.0,66.522,66.9984,66.2692,66.6873,112495.0
2015-10-07 09:50:00,68.52,68.52,68.09,68.34,116666.0,66.6193,66.6193,66.2012,66.4443,116666.0
2015-10-07 10:00:00,68.33,69.0,68.3,68.91,102897.0,66.4345,67.0859,66.4054,66.9984,102897.0
2015-10-07 10:10:00,68.95,69.23,68.51,68.8,138749.0,67.0373,67.3096,66.6095,66.8915,138749.0
2015-10-07 10:20:00,68.71,69.15,68.52,69.02,94540.0,66.804,67.2318,66.6193,67.1054,94540.0
2015-10-07 10:30:00,68.97,69.02,67.96,68.2,67186.0,67.0568,67.1054,66.0748,66.3081,67186.0
2015-10-07 10:40:00,68.18,68.18,67.23,67.5,99301.0,66.2887,66.2887,65.365,65.6276,99301.0
2015-10-07 10:50:00,67.44,67.99,67.31,67.93,53222.0,65.5692,66.104,65.4428,66.0456,53222.0
2015-10-07 11:00:00,67.88,67.88,66.79,66.94,72566.0,65.997,65.997,64.9372,65.0831,72566.0
2015-10-07 11:10:00,66.98,67.05,66.42,66.7,35962.0,65.122,65.19,64.5775,64.8497,35962.0
2015-10-07 11:20:00,66.73,66.75,65.93,66.23,42255.0,64.8789,64.8984,64.1011,64.3928,42255.0
2015-10-07 11:30:00,66.24,66.91,66.04,66.82,36335.0,64.4025,65.0539,64.2081,64.9664,36335.0
2015-10-07 11:40:00,66.82,66.94,66.34,66.56,22015.0,64.9664,65.0831,64.4997,64.7136,22015.0
2015-10-07 11:50:00,66.56,67.25,66.39,67.17,68231.0,64.7136,65.3845,64.5483,65.3067,68231.0
2015-10-07 12:00:00,67.15,67.38,66.99,67.11,95346.0,65.2873,65.5109,65.1317,65.2484,95346.0
2015-10-07 12:10:00,67.1,67.68,67.1,67.61,54218.0,65.2387,65.8026,65.2387,65.7345,54218.0
2015-10-07 12:20:00,67.65,67.7,66.96,67.17,36034.0,65.7734,65.822,65.1025,65.3067,36034.0
2015-10-07 12:30:00,67.13,67.44,67.06,67.18,44118.0,65.2678,65.5692,65.1998,65.3164,44118.0
2015-10-07 12:40:00,67.11,67.54,67.01,67.54,63285.0,65.2484,65.6664,65.1511,65.6664,63285.0
2015-10-07 12:50:00,67.55,67.68,67.33,67.4,64773.0,65.6762,65.8026,65.4623,65.5303,64773.0
2015-10-07 13:00:00,67.4,67.85,67.37,67.83,42271.0,65.5303,65.9678,65.5012,65.9484,42271.0
2015-10-07 13:10:00,67.83,67.94,67.6,67.79,29490.0,65.9484,66.0553,65.7248,65.9095,29490.0
2015-10-07 13:20:00,67.85,68.11,67.77,68.09,23000.0,65.9678,66.2206,65.8901,66.2012,23000.0
2015-10-07 13:30:00,68.1,68.38,68.09,68.1,38327.0,66.2109,66.4831,66.2012,66.2109,38327.0
2015-10-07 13:40:00,68.13,68.38,68.05,68.33,53115.0,66.2401,66.4831,66.1623,66.4345,53115.0
2015-10-07 13:50:00,68.26,68.55,68.14,68.48,46976.0,66.3665,66.6484,66.2498,66.5804,46976.0
2015-10-07 14:00:00,68.41,68.58,68.32,68.32,19534.0,66.5123,66.6776,66.4248,66.4248,19534.0
2015-10-07 14:10:00,68.31,68.47,68.12,68.35,35506.0,66.4151,66.5706,66.2304,66.454,35506.0
2015-10-07 14:20:00,68.35,68.35,67.84,68.03,44898.0,66.454,66.454,65.9581,66.1429,44898.0
2015-10-07 14:30:00,68.04,68.23,67.75,67.96,30196.0,66.1526,66.3373,65.8706,66.0748,30196.0
2015-10-07 14:40:00,67.92,68.13,67.74,67.86,23018.0,66.0359,66.2401,65.8609,65.9776,23018.0
2015-10-07 14:50:00,67.86,67.86,67.62,67.67,50390.0,65.9776,65.9776,65.7442,65.7928,50390.0
2015-10-07 15:00:00,67.68,67.88,67.53,67.58,47936.0,65.8026,65.997,65.6567,65.7053,47936.0
2015-10-07 15:10:00,67.59,67.86,67.56,67.75,56540.0,65.7151,65.9776,65.6859,65.8706,56540.0
2015-10-07 15:20:00,67.74,67.76,67.46,67.56,43186.0,65.8609,65.8803,65.5887,65.6859,43186.0
2015-10-07 15:30:00,67.56,67.77,67.55,67.64,53825.0,65.6859,65.8901,65.6762,65.7637,53825.0
2015-10-07 15:40:00,67.64,67.78,67.54,67.65,94756.0,65.7637,65.8998,65.6664,65.7734,94756.0
2015-10-07 15:50:00,67.67,67.97,67.66,67.91,292476.0,65.7928,66.0845,65.7831,66.0262,292476.0
2015-10-08 09:30:00,68.18,68.87,67.6,68.58,50085.0,66.2887,66.9596,65.7248,66.6776,50085.0
2015-10-08 09:40:00,68.56,68.83,68.26,68.7,17888.0,66.6582,66.9207,66.3665,66.7943,17888.0
2015-10-08 09:50:00,68.63,68.88,68.41,68.44,43701.0,66.7262,66.9693,66.5123,66.5415,43701.0
2015-10-08 10:00:00,68.48,68.9,68.37,68.88,51021.0,66.5804,66.9887,66.4734,66.9693,51021.0
2015-10-08 10:10:00,68.87,68.94,68.44,68.45,30620.0,66.9596,67.0276,66.5415,66.5512,30620.0
2015-10-08 10:20:00,68.46,68.47,68.05,68.05,22573.0,66.5609,66.5706,66.1623,66.1623,22573.0
2015-10-08 10:30:00,68.01,68.37,67.95,68.22,46272.0,66.1234,66.4734,66.0651,66.3276,46272.0
2015-10-08 10:40:00,68.24,68.56,68.23,68.33,31854.0,66.347,66.6582,66.3373,66.4345,31854.0
2015-10-08 10:50:00,68.34,68.76,68.26,68.74,39300.0,66.4443,66.8526,66.3665,66.8332,39300.0
2015-10-08 11:00:00,68.79,68.86,68.55,68.78,48403.0,66.8818,66.9498,66.6484,66.872,48403.0
2015-10-08 11:10:00,68.76,68.95,68.73,68.82,35248.0,66.8526,67.0373,66.8234,66.9109,35248.0
2015-10-08 11:20:00,68.85,69.22,68.83,69.22,41971.0,66.9401,67.2998,66.9207,67.2998,41971.0
2015-10-08 11:30:00,69.2,69.25,69.06,69.1,24049.0,67.2804,67.329,67.1443,67.1832,24049.0
2015-10-08 11:40:00,69.1,69.29,68.99,69.23,46195.0,67.1832,67.3679,67.0762,67.3096,46195.0
2015-10-08 11:50:00,69.17,69.59,69.17,69.59,39555.0,67.2512,67.6596,67.2512,67.6596,39555.0
2015-10-08 12:00:00,69.59,69.91,69.54,69.62,45945.0,67.6596,67.9707,67.611,67.6887,45945.0
2015-10-08 12:10:00,69.62,69.86,69.58,69.78,21454.0,67.6887,67.9221,67.6499,67.8443,21454.0
2015-10-08 12:20:00,69.83,69.9,69.56,69.65,22644.0,67.8929,67.961,67.6304,67.7179,22644.0
2015-10-08 12:30:00,69.67,69.74,69.57,69.74,22126.0,67.7374,67.8054,67.6401,67.8054,22126.0
2015-10-08 12:40:00,69.75,69.84,69.29,69.3,37762.0,67.8151,67.9026,67.3679,67.3776,37762.0
2015-10-08 12:50:00,69.33,69.68,69.27,69.65,32234.0,67.4068,67.7471,67.3485,67.7179,32234.0
2015-10-08 13:00:00,69.68,69.71,69.47,69.58,49733.0,67.7471,67.7762,67.5429,67.6499,49733.0
2015-10-08 13:10:00,69.52,69.68,69.43,69.68,13940.0,67.5915,67.7471,67.504,67.7471,13940.0
2015-10-08 13:20:00,69.68,69.76,69.61,69.76,25207.0,67.7471,67.8249,67.679,67.8249,25207.0
2015-10-08 13:30:00,69.75,69.89,69.72,69.89,18311.0,67.8151,67.9513,67.786,67.9513,18311.0
2015-10-08 13:40:00,69.89,69.99,69.86,69.91,29723.0,67.9513,68.0485,67.9221,67.9707,29723.0
2015-10-08 13:50:00,69.87,70.0,69.83,69.99,31806.0,67.9318,68.0582,67.8929,68.0485,31806.0
2015-10-08 14:00:00,70.0,70.44,69.83,70.05,86537.0,68.0582,68.486,67.8929,68.1068,86537.0
2015-10-08 14:10:00,70.07,70.31,69.94,70.26,29501.0,68.1263,68.3596,67.9999,68.311,29501.0
2015-10-08 14:20:00,70.26,70.61,70.19,70.58,66395.0,68.311,68.6513,68.2429,68.6221,66395.0
2015-10-08 14:30:00,70.6,70.74,70.57,70.72,69326.0,68.6416,68.7777,68.6124,68.7582,69326.0
2015-10-08 14:40:00,70.71,70.94,70.58,70.9,72859.0,68.7485,68.9721,68.6221,68.9332,72859.0
2015-10-08 14:50:00,70.87,71.06,70.87,70.95,63411.0,68.9041,69.0888,68.9041,68.9819,63411.0
2015-10-08 15:00:00,70.93,71.25,70.88,71.23,69961.0,68.9624,69.2735,68.9138,69.2541,69961.0
2015-10-08 15:10:00,71.22,71.47,71.21,71.42,83819.0,69.2444,69.4874,69.2346,69.4388,83819.0
2015-10-08 15:20:00,71.44,71.52,71.25,71.38,108214.0,69.4583,69.536,69.2735,69.3999,108214.0
2015-10-08 15:30:00,71.38,71.53,71.05,71.05,140750.0,69.3999,69.5458,69.0791,69.0791,140750.0
2015-10-08 15:40:00,71.08,71.08,70.58,70.64,242818.0,69.1082,69.1082,68.6221,68.6805,242818.0
2015-10-08 15:50:00,70.62,70.69,70.52,70.53,344324.0,68.661,68.7291,68.5638,68.5735,344324.0
2015-10-09 09:30:00,71.06,72.05,70.97,71.93,104133.0,69.0888,70.0513,69.0013,69.9347,104133.0
2015-10-09 09:40:00,71.97,72.0,71.56,71.61,39965.0,69.9736,70.0027,69.5749,69.6235,39965.0
2015-10-09 09:50:00,71.64,71.97,71.21,71.45,58678.0,69.6527,69.9736,69.2346,69.468,58678.0
2015-10-09 10:00:00,71.4,71.47,70.11,70.2,75576.0,69.4194,69.4874,68.1652,68.2527,75576.0
2015-10-09 10:10:00,70.21,70.21,69.62,70.07,136045.0,68.2624,68.2624,67.6887,68.1263,136045.0
2015-10-09 10:20:00,70.07,70.29,69.82,70.19,51910.0,68.1263,68.3402,67.8832,68.2429,51910.0
2015-10-09 10:30:00,70.11,70.68,70.08,70.49,64672.0,68.1652,68.7193,68.136,68.5346,64672.0
2015-10-09 10:40:00,70.52,70.72,70.23,70.46,16049.0,68.5638,68.7582,68.2818,68.5054,16049.0
2015-10-09 10:50:00,70.49,70.94,70.4,70.94,27861.0,68.5346,68.9721,68.4471,68.9721,27861.0
2015-10-09 11:00:00,70.99,71.22,70.9,71.1,82359.0,69.0207,69.2444,68.9332,69.1277,82359.0
2015-10-09 11:10:00,71.09,71.21,70.79,71.06,22749.0,69.118,69.2346,68.8263,69.0888,22749.0
2015-10-09 11:20:00,71.08,71.2,70.87,71.17,28340.0,69.1082,69.2249,68.9041,69.1957,28340.0
2015-10-09 11:30:00,71.14,71.16,70.9,70.9,44934.0,69.1666,69.186,68.9332,68.9332,44934.0
2015-10-09 11:40:00,70.92,70.99,70.74,70.75,23598.0,68.9527,69.0207,68.7777,68.7874,23598.0
2015-10-09 11:50:00,70.8,71.02,70.8,70.89,21816.0,68.836,69.0499,68.836,68.9235,21816.0
2015-10-09 12:00:00,70.91,71.01,70.67,70.67,36311.0,68.943,69.0402,68.7096,68.7096,36311.0
2015-10-09 12:10:00,70.68,70.79,70.59,70.79,36342.0,68.7193,68.8263,68.6318,68.8263,36342.0
2015-10-09 12:20:00,70.8,70.88,70.64,70.84,20481.0,68.836,68.9138,68.6805,68.8749,20481.0
2015-10-09 12:30:00,70.87,70.95,70.63,70.93,17317.0,68.9041,68.9819,68.6707,68.9624,17317.0
2015-10-09 12:40:00,70.88,70.97,70.76,70.9,20770.0,68.9138,69.0013,68.7971,68.9332,20770.0
2015-10-09 12:50:00,70.9,70.96,70.79,70.87,41236.0,68.9332,68.9916,68.8263,68.9041,41236.0
2015-10-09 13:00:00,70.88,70.95,70.78,70.79,21343.0,68.9138,68.9819,68.8166,68.8263,21343.0
2015-10-09 13:10:00,70.77,70.87,70.65,70.65,30745.0,68.8068,68.9041,68.6902,68.6902,30745.0
2015-10-09 13:20:00,70.64,70.77,70.62,70.62,24192.0,68.6805,68.8068,68.661,68.661,24192.0
2015-10-09 13:30:00,70.61,70.68,70.43,70.63,18369.0,68.6513,68.7193,68.4763,68.6707,18369.0
2015-10-09 13:40:00,70.65,70.79,70.44,70.64,13970.0,68.6902,68.8263,68.486,68.6805,13970.0
2015-10-09 13:50:00,70.64,70.74,70.55,70.57,18060.0,68.6805,68.7777,68.5929,68.6124,18060.0
2015-10-09 14:00:00,70.6,70.69,70.41,70.42,34153.0,68.6416,68.7291,68.4568,68.4666,34153.0
2015-10-09 14:10:00,70.4,70.42,70.01,70.01,65230.0,68.4471,68.4666,68.0679,68.0679,65230.0
2015-10-09 14:20:00,70.04,70.41,69.88,70.41,58135.0,68.0971,68.4568,67.9415,68.4568,58135.0
2015-10-09 14:30:00,70.43,70.57,70.43,70.52,24161.0,68.4763,68.6124,68.4763,68.5638,24161.0
2015-10-09 14:40:00,70.51,70.58,70.46,70.56,33255.0,68.5541,68.6221,68.5054,68.6027,33255.0
2015-10-09 14:50:00,70.58,70.63,70.52,70.53,15551.0,68.6221,68.6707,68.5638,68.5735,15551.0
2015-10-09 15:00:00,70.56,70.57,70.47,70.51,28284.0,68.6027,68.6124,68.5152,68.5541,28284.0
2015-10-09 15:10:00,70.52,70.55,70.43,70.53,48280.0,68.5638,68.5929,68.4763,68.5735,48280.0
2015-10-09 15:20:00,70.49,70.84,70.48,70.79,52561.0,68.5346,68.8749,68.5249,68.8263,52561.0
2015-10-09 15:30:00,70.8,70.97,70.75,70.77,67790.0,68.836,69.0013,68.7874,68.8068,67790.0
2015-10-09 15:40:00,70.77,70.98,70.76,70.85,62617.0,68.8068,69.011,68.7971,68.8846,62617.0
2015-10-09 15:50:00,70.84,70.85,70.68,70.72,156951.0,68.8749,68.8846,68.7193,68.7582,156951.0
2015-10-12 09:30:00,70.51,70.74,69.71,70.07,30457.0,68.5541,68.7777,67.7762,68.1263,30457.0
2015-10-12 09:40:00,70.23,70.66,70.1,70.55,83336.0,68.2818,68.6999,68.1554,68.5929,83336.0
2015-10-12 09:50:00,70.49,70.52,70.23,70.32,52087.0,68.5346,68.5638,68.2818,68.3693,52087.0
2015-10-12 10:00:00,70.27,70.32,69.46,69.81,66621.0,68.3207,68.3693,67.5332,67.8735,66621.0
2015-10-12 10:10:00,69.85,69.96,69.44,69.45,55648.0,67.9124,68.0193,67.5137,67.5235,55648.0
2015-10-12 10:20:00,69.45,69.78,69.33,69.69,30173.0,67.5235,67.8443,67.4068,67.7568,30173.0
2015-10-12 10:30:00,69.74,70.03,69.56,69.73,25704.0,67.8054,68.0874,67.6304,67.7957,25704.0
2015-10-12 10:40:00,69.68,69.95,69.6,69.95,37449.0,67.7471,68.0096,67.6693,68.0096,37449.0
2015-10-12 10:50:00,69.97,70.1,69.41,69.45,19769.0,68.029,68.1554,67.4846,67.5235,19769.0
2015-10-12 11:00:00,69.46,69.65,69.33,69.47,28826.0,67.5332,67.7179,67.4068,67.5429,28826.0
2015-10-12 11:10:00,69.47,69.51,69.02,69.1,56035.0,67.5429,67.5818,67.1054,67.1832,56035.0
2015-10-12 11:20:00,69.12,69.24,69.02,69.14,69362.0,67.2026,67.3193,67.1054,67.2221,69362.0
2015-10-12 11:30:00,69.16,69.27,69.07,69.12,15369.0,67.2415,67.3485,67.154,67.2026,15369.0
2015-10-12 11:40:00,69.08,69.36,69.0,69.01,24688.0,67.1637,67.436,67.0859,67.0957,24688.0
2015-10-12 11:50:00,69.04,69.2,69.01,69.07,28699.0,67.1248,67.2804,67.0957,67.154,28699.0
2015-10-12 12:00:00,69.08,69.25,68.94,69.2,37718.0,67.1637,67.329,67.0276,67.2804,37718.0
2015-10-12 12:10:00,69.28,69.43,69.16,69.23,10982.0,67.3582,67.504,67.2415,67.3096,10982.0
2015-10-12 12:20:00,69.24,69.35,69.14,69.35,11641.0,67.3193,67.4262,67.2221,67.4262,11641.0
2015-10-12 12:30:00,69.31,69.32,68.98,69.03,25147.0,67.3873,67.3971,67.0665,67.1151,25147.0
2015-10-12 12:40:00,69.05,69.2,69.0,69.11,67486.0,67.1346,67.2804,67.0859,67.1929,67486.0
2015-10-12 12:50:00,69.12,69.28,69.08,69.27,12013.0,67.2026,67.3582,67.1637,67.3485,12013.0
2015-10-12 13:00:00,69.24,69.24,69.0,69.08,19990.0,67.3193,67.3193,67.0859,67.1637,19990.0
2015-10-12 13:10:00,69.08,69.25,69.04,69.09,16505.0,67.1637,67.329,67.1248,67.1734,16505.0
2015-10-12 13:20:00,69.07,69.15,69.05,69.05,9501.0,67.154,67.2318,67.1346,67.1346,9501.0
2015-10-12 13:30:00,69.06,69.32,69.04,69.25,12649.0,67.1443,67.3971,67.1248,67.329,12649.0
2015-10-12 13:40:00,69.23,69.29,69.15,69.25,13626.0,67.3096,67.3679,67.2318,67.329,13626.0
2015-10-12 13:50:00,69.3,69.31,69.16,69.21,16188.0,67.3776,67.3873,67.2415,67.2901,16188.0
2015-10-12 14:00:00,69.2,69.37,69.2,69.3,12750.0,67.2804,67.4457,67.2804,67.3776,12750.0
2015-10-12 14:10:00,69.28,69.32,69.21,69.24,14328.0,67.3582,67.3971,67.2901,67.3193,14328.0
2015-10-12 14:20:00,69.25,69.26,69.2,69.23,12800.0,67.329,67.3387,67.2804,67.3096,12800.0
2015-10-12 14:30:00,69.21,69.21,69.07,69.13,32868.0,67.2901,67.2901,67.154,67.2123,32868.0
2015-10-12 14:40:00,69.13,69.14,69.09,69.14,54896.0,67.2123,67.2221,67.1734,67.2221,54896.0
2015-10-12 14:50:00,69.14,69.32,69.14,69.25,24972.0,67.2221,67.3971,67.2221,67.329,24972.0
2015-10-12 15:00:00,69.27,69.29,69.2,69.29,29480.0,67.3485,67.3679,67.2804,67.3679,29480.0
2015-10-12 15:10:00,69.27,69.48,69.26,69.35,25314.0,67.3485,67.5526,67.3387,67.4262,25314.0
2015-10-12 15:20:00,69.35,69.38,69.19,69.2,42269.0,67.4262,67.4554,67.2707,67.2804,42269.0
2015-10-12 15:30:00,69.22,69.52,69.2,69.52,53956.0,67.2998,67.5915,67.2804,67.5915,53956.0
2015-10-12 15:40:00,69.52,69.57,69.42,69.42,77553.0,67.5915,67.6401,67.4943,67.4943,77553.0
2015-10-12 15:50:00,69.42,69.56,69.32,69.52,132335.0,67.4943,67.6304,67.3971,67.5915,132335.0
2015-10-13 09:30:00,68.75,68.96,68.02,68.08,74721.0,66.8429,67.0471,66.1331,66.1915,74721.0
2015-10-13 09:40:00,68.09,69.15,68.01,69.15,44212.0,66.2012,67.2318,66.1234,67.2318,44212.0
2015-10-13 09:50:00,69.17,69.49,68.87,69.42,76808.0,67.2512,67.5624,66.9596,67.4943,76808.0
2015-10-13 10:00:00,69.42,69.87,69.37,69.77,66399.0,67.4943,67.9318,67.4457,67.8346,66399.0
2015-10-13 10:10:00,69.79,70.21,69.75,70.1,23734.0,67.854,68.2624,67.8151,68.1554,23734.0
2015-10-13 10:20:00,70.12,70.66,70.02,70.66,56811.0,68.1749,68.6999,68.0776,68.6999,56811.0
2015-10-13 10:30:00,70.65,71.33,70.63,71.08,82826.0,68.6902,69.3513,68.6707,69.1082,82826.0
2015-10-13 10:40:00,71.12,71.31,70.84,70.84,52505.0,69.1471,69.3319,68.8749,68.8749,52505.0
2015-10-13 10:50:00,70.85,71.62,70.85,71.51,36802.0,68.8846,69.6333,68.8846,69.5263,36802.0
2015-10-13 11:00:00,71.45,71.95,71.27,71.4,72565.0,69.468,69.9541,69.293,69.4194,72565.0
2015-10-13 11:10:00,71.38,71.58,70.7,70.75,60600.0,69.3999,69.5944,68.7388,68.7874,60600.0
2015-10-13 11:20:00,70.71,71.07,70.38,70.38,26047.0,68.7485,69.0985,68.4277,68.4277,26047.0
2015-10-13 11:30:00,70.38,71.09,70.32,71.09,53519.0,68.4277,69.118,68.3693,69.118,53519.0
2015-10-13 11:40:00,71.1,71.16,70.93,71.07,38102.0,69.1277,69.186,68.9624,69.0985,38102.0
2015-10-13 11:50:00,70.98,71.11,70.83,71.01,10101.0,69.011,69.1374,68.8652,69.0402,10101.0
2015-10-13 12:00:00,71.01,71.11,70.89,71.01,15865.0,69.0402,69.1374,68.9235,69.0402,15865.0
2015-10-13 12:10:00,70.95,71.03,70.76,70.82,22463.0,68.9819,69.0596,68.7971,68.8555,22463.0
2015-10-13 12:20:00,70.72,70.94,70.67,70.7,19365.0,68.7582,68.9721,68.7096,68.7388,19365.0
2015-10-13 12:30:00,70.7,70.83,70.64,70.81,29540.0,68.7388,68.8652,68.6805,68.8457,29540.0
2015-10-13 12:40:00,70.84,70.86,70.39,70.42,26268.0,68.8749,68.8943,68.4374,68.4666,26268.0
2015-10-13 12:50:00,70.42,70.44,70.0,70.0,17030.0,68.4666,68.486,68.0582,68.0582,17030.0
2015-10-13 13:00:00,69.98,70.4,69.94,70.25,18115.0,68.0388,68.4471,67.9999,68.3013,18115.0
2015-10-13 13:10:00,70.23,70.61,70.19,70.61,23981.0,68.2818,68.6513,68.2429,68.6513,23981.0
2015-10-13 13:20:00,70.63,70.89,70.6,70.86,36765.0,68.6707,68.9235,68.6416,68.8943,36765.0
2015-10-13 13:30:00,70.88,70.91,70.76,70.8,43342.0,68.9138,68.943,68.7971,68.836,43342.0
2015-10-13 13:40:00,70.81,70.86,70.58,70.64,43734.0,68.8457,68.8943,68.6221,68.6805,43734.0
2015-10-13 13:50:00,70.65,70.67,70.36,70.42,53075.0,68.6902,68.7096,68.4082,68.4666,53075.0
2015-10-13 14:00:00,70.42,70.65,70.35,70.57,32474.0,68.4666,68.6902,68.3985,68.6124,32474.0
2015-10-13 14:10:00,70.62,70.65,70.52,70.54,24200.0,68.661,68.6902,68.5638,68.5832,24200.0
2015-10-13 14:20:00,70.57,70.68,70.43,70.43,29281.0,68.6124,68.7193,68.4763,68.4763,29281.0
2015-10-13 14:30:00,70.35,70.45,70.32,70.4,38923.0,68.3985,68.4957,68.3693,68.4471,38923.0
2015-10-13 14:40:00,70.41,70.45,70.21,70.25,54928.0,68.4568,68.4957,68.2624,68.3013,54928.0
2015-10-13 14:50:00,70.26,70.35,70.22,70.29,87451.0,68.311,68.3985,68.2721,68.3402,87451.0
2015-10-13 15:00:00,70.29,70.32,69.86,70.05,86272.0,68.3402,68.3693,67.9221,68.1068,86272.0
2015-10-13 15:10:00,70.05,70.11,69.96,69.98,67149.0,68.1068,68.1652,68.0193,68.0388,67149.0
2015-10-13 15:20:00,69.96,70.07,69.95,70.05,79134.0,68.0193,68.1263,68.0096,68.1068,79134.0
2015-10-13 15:30:00,70.04,70.11,69.89,69.95,61272.0,68.0971,68.1652,67.9513,68.0096,61272.0
2015-10-13 15:40:00,69.95,70.0,69.93,69.95,84291.0,68.0096,68.0582,67.9901,68.0096,84291.0
2015-10-13 15:50:00,69.95,70.1,69.93,70.03,146532.0,68.0096,68.1554,67.9901,68.0874,146532.0
2015-10-14 09:30:00,69.96,70.0,68.88,69.2,38183.0,68.0193,68.0582,66.9693,67.2804,38183.0
2015-10-14 09:40:00,69.14,70.2,69.09,69.81,38091.0,67.2221,68.2527,67.1734,67.8735,38091.0
2015-10-14 09:50:00,69.83,70.7,69.8,70.56,49101.0,67.8929,68.7388,67.8638,68.6027,49101.0
2015-10-14 10:00:00,70.58,70.6,70.31,70.57,31841.0,68.6221,68.6416,68.3596,68.6124,31841.0
2015-10-14 10:10:00,70.6,71.01,70.6,70.91,74027.0,68.6416,69.0402,68.6416,68.943,74027.0
2015-10-14 10:20:00,70.86,70.91,70.25,70.31,57384.0,68.8943,68.943,68.3013,68.3596,57384.0
2015-10-14 10:30:00,70.31,70.57,70.03,70.04,80298.0,68.3596,68.6124,68.0874,68.0971,80298.0
2015-10-14 10:40:00,70.06,70.18,69.75,69.9,15620.0,68.1165,68.2332,67.8151,67.961,15620.0
2015-10-14 10:50:00,69.92,70.43,69.92,70.33,43025.0,67.9804,68.4763,67.9804,68.3791,43025.0
2015-10-14 11:00:00,70.31,70.54,70.19,70.36,39284.0,68.3596,68.5832,68.2429,68.4082,39284.0
2015-10-14 11:10:00,70.29,70.48,70.2,70.28,127249.0,68.3402,68.5249,68.2527,68.3304,127249.0
2015-10-14 11:20:00,70.28,70.55,70.2,70.42,68741.0,68.3304,68.5929,68.2527,68.4666,68741.0
2015-10-14 11:30:00,70.41,70.56,70.14,70.53,40679.0,68.4568,68.6027,68.1943,68.5735,40679.0
2015-10-14 11:40:00,70.59,70.73,70.59,70.65,30732.0,68.6318,68.768,68.6318,68.6902,30732.0
2015-10-14 11:50:00,70.68,70.84,70.65,70.8,38355.0,68.7193,68.8749,68.6902,68.836,38355.0
2015-10-14 12:00:00,70.73,70.74,70.3,70.31,26055.0,68.768,68.7777,68.3499,68.3596,26055.0
2015-10-14 12:10:00,70.28,70.51,70.21,70.48,38868.0,68.3304,68.5541,68.2624,68.5249,38868.0
2015-10-14 12:20:00,70.42,70.72,70.33,70.49,26131.0,68.4666,68.7582,68.3791,68.5346,26131.0
2015-10-14 12:30:00,70.45,70.58,70.32,70.41,38067.0,68.4957,68.6221,68.3693,68.4568,38067.0
2015-10-14 12:40:00,70.41,70.62,70.41,70.53,47428.0,68.4568,68.661,68.4568,68.5735,47428.0
2015-10-14 12:50:00,70.55,70.63,70.29,70.29,30876.0,68.5929,68.6707,68.3402,68.3402,30876.0
2015-10-14 13:00:00,70.33,70.51,70.23,70.45,24974.0,68.3791,68.5541,68.2818,68.4957,24974.0
2015-10-14 13:10:00,70.49,70.51,70.26,70.29,20669.0,68.5346,68.5541,68.311,68.3402,20669.0
2015-10-14 13:20:00,70.3,70.39,70.27,70.34,13104.0,68.3499,68.4374,68.3207,68.3888,13104.0
2015-10-14 13:30:00,70.31,70.46,70.28,70.41,35180.0,68.3596,68.5054,68.3304,68.4568,35180.0
2015-10-14 13:40:00,70.4,70.42,70.28,70.36,21757.0,68.4471,68.4666,68.3304,68.4082,21757.0
2015-10-14 13:50:00,70.35,70.56,70.28,70.51,33605.0,68.3985,68.6027,68.3304,68.5541,33605.0
2015-10-14 14:00:00,70.47,70.61,70.32,70.34,34260.0,68.5152,68.6513,68.3693,68.3888,34260.0
2015-10-14 14:10:00,70.32,70.35,70.16,70.17,18709.0,68.3693,68.3985,68.2138,68.2235,18709.0
2015-10-14 14:20:00,70.15,70.34,70.15,70.25,43250.0,68.204,68.3888,68.204,68.3013,43250.0
2015-10-14 14:30:00,70.25,70.3,70.07,70.21,75906.0,68.3013,68.3499,68.1263,68.2624,75906.0
2015-10-14 14:40:00,70.2,70.28,70.18,70.24,50559.0,68.2527,68.3304,68.2332,68.2915,50559.0
2015-10-14 14:50:00,70.24,70.33,70.23,70.28,37268.0,68.2915,68.3791,68.2818,68.3304,37268.0
2015-10-14 15:00:00,70.28,70.43,70.23,70.31,30236.0,68.3304,68.4763,68.2818,68.3596,30236.0
2015-10-14 15:10:00,70.29,70.45,70.24,70.31,40674.0,68.3402,68.4957,68.2915,68.3596,40674.0
2015-10-14 15:20:00,70.3,70.38,70.16,70.36,27036.0,68.3499,68.4277,68.2138,68.4082,27036.0
2015-10-14 15:30:00,70.41,70.59,70.25,70.3,36582.0,68.4568,68.6318,68.3013,68.3499,36582.0
2015-10-14 15:40:00,70.26,70.42,70.18,70.23,55364.0,68.311,68.4666,68.2332,68.2818,55364.0
2015-10-14 15:50:00,70.24,70.28,70.09,70.2,138748.0,68.2915,68.3304,68.1457,68.2527,138748.0
2015-10-15 09:30:00,69.5,69.88,69.08,69.46,109975.0,67.5721,67.9415,67.1637,67.5332,109975.0
2015-10-15 09:40:00,69.51,69.75,69.01,69.05,91262.0,67.5818,67.8151,67.0957,67.1346,91262.0
2015-10-15 09:50:00,69.12,69.54,69.12,69.48,28421.0,67.2026,67.611,67.2026,67.5526,28421.0
2015-10-15 10:00:00,69.49,69.79,69.27,69.55,75726.0,67.5624,67.854,67.3485,67.6207,75726.0
2015-10-15 10:10:00,69.53,69.58,69.35,69.51,38797.0,67.6012,67.6499,67.4262,67.5818,38797.0
2015-10-15 10:20:00,69.51,69.52,69.09,69.15,20965.0,67.5818,67.5915,67.1734,67.2318,20965.0
2015-10-15 10:30:00,69.11,69.23,68.8,69.08,29676.0,67.1929,67.3096,66.8915,67.1637,29676.0
2015-10-15 10:40:00,69.08,69.28,68.92,69.14,60020.0,67.1637,67.3582,67.0082,67.2221,60020.0
2015-10-15 10:50:00,69.18,69.29,69.03,69.16,51081.0,67.261,67.3679,67.1151,67.2415,51081.0
2015-10-15 11:00:00,69.1,69.28,69.02,69.15,73072.0,67.1832,67.3582,67.1054,67.2318,73072.0
2015-10-15 11:10:00,69.1,69.24,68.67,68.74,184719.0,67.1832,67.3193,66.7651,66.8332,184719.0
2015-10-15 11:20:00,68.71,68.78,68.15,68.19,56257.0,66.804,66.872,66.2595,66.2984,56257.0
2015-10-15 11:30:00,68.17,68.34,67.63,67.64,73957.0,66.279,66.4443,65.7539,65.7637,73957.0
2015-10-15 11:40:00,67.67,67.78,67.32,67.39,53093.0,65.7928,65.8998,65.4525,65.5206,53093.0
2015-10-15 11:50:00,67.35,67.39,67.02,67.39,29012.0,65.4817,65.5206,65.1609,65.5206,29012.0
2015-10-15 12:00:00,67.4,67.82,67.4,67.62,21455.0,65.5303,65.9387,65.5303,65.7442,21455.0
2015-10-15 12:10:00,67.64,67.85,67.57,67.82,43503.0,65.7637,65.9678,65.6956,65.9387,43503.0
2015-10-15 12:20:00,67.85,67.87,67.71,67.8,22365.0,65.9678,65.9873,65.8317,65.9192,22365.0
2015-10-15 12:30:00,67.8,68.26,67.79,68.26,35717.0,65.9192,66.3665,65.9095,66.3665,35717.0
2015-10-15 12:40:00,68.25,68.5,68.18,68.3,22371.0,66.3567,66.5998,66.2887,66.4054,22371.0
2015-10-15 12:50:00,68.28,68.7,68.21,68.67,53218.0,66.3859,66.7943,66.3179,66.7651,53218.0
2015-10-15 13:00:00,68.67,68.75,68.51,68.56,22745.0,66.7651,66.8429,66.6095,66.6582,22745.0
2015-10-15 13:10:00,68.59,68.7,68.5,68.56,10597.0,66.6873,66.7943,66.5998,66.6582,10597.0
2015-10-15 13:20:00,68.56,68.72,68.51,68.7,25048.0,66.6582,66.8137,66.6095,66.7943,25048.0
2015-10-15 13:30:00,68.72,68.79,68.54,68.76,23852.0,66.8137,66.8818,66.6387,66.8526,23852.0
2015-10-15 13:40:00,68.73,68.82,68.69,68.75,21896.0,66.8234,66.9109,66.7845,66.8429,21896.0
2015-10-15 13:50:00,68.79,68.88,68.68,68.73,10656.0,66.8818,66.9693,66.7748,66.8234,10656.0
2015-10-15 14:00:00,68.73,68.86,68.5,68.65,20983.0,66.8234,66.9498,66.5998,66.7457,20983.0
2015-10-15 14:10:00,68.65,68.71,68.58,68.63,24670.0,66.7457,66.804,66.6776,66.7262,24670.0
2015-10-15 14:20:00,68.63,68.71,68.54,68.58,26364.0,66.7262,66.804,66.6387,66.6776,26364.0
2015-10-15 14:30:00,68.59,68.71,68.54,68.7,65912.0,66.6873,66.804,66.6387,66.7943,65912.0
2015-10-15 14:40:00,68.7,68.71,68.61,68.65,66831.0,66.7943,66.804,66.7068,66.7457,66831.0
2015-10-15 14:50:00,68.63,68.77,68.63,68.76,65493.0,66.7262,66.8623,66.7262,66.8526,65493.0
2015-10-15 15:00:00,68.77,69.02,68.75,68.92,104576.0,66.8623,67.1054,66.8429,67.0082,104576.0
2015-10-15 15:10:00,68.94,69.01,68.88,69.0,92999.0,67.0276,67.0957,66.9693,67.0859,92999.0
2015-10-15 15:20:00,69.0,69.02,68.81,69.0,86225.0,67.0859,67.1054,66.9012,67.0859,86225.0
2015-10-15 15:30:00,68.99,69.03,68.9,68.99,86426.0,67.0762,67.1151,66.9887,67.0762,86426.0
2015-10-15 15:40:00,68.96,69.09,68.95,69.08,98637.0,67.0471,67.1734,67.0373,67.1637,98637.0
2015-10-15 15:50:00,69.09,69.37,69.06,69.28,171745.0,67.1734,67.4457,67.1443,67.3582,171745.0
2015-10-16 09:30:00,69.18,69.18,68.18,68.25,162982.0,67.261,67.261,66.2887,66.3567,162982.0
2015-10-16 09:40:00,68.17,68.17,67.41,67.5,67747.0,66.279,66.279,65.5401,65.6276,67747.0
2015-10-16 09:50:00,67.5,68.81,67.5,68.74,33535.0,65.6276,66.9012,65.6276,66.8332,33535.0
2015-10-16 10:00:00,68.69,68.69,67.92,68.12,37070.0,66.7845,66.7845,66.0359,66.2304,37070.0
2015-10-16 10:10:00,68.17,68.29,67.35,67.4,28436.0,66.279,66.3956,65.4817,65.5303,28436.0
2015-10-16 10:20:00,67.4,67.44,67.1,67.38,108882.0,65.5303,65.5692,65.2387,65.5109,108882.0
2015-10-16 10:30:00,67.36,67.38,67.14,67.33,94403.0,65.4914,65.5109,65.2775,65.4623,94403.0
2015-10-16 10:40:00,67.33,67.59,67.08,67.26,54032.0,65.4623,65.7151,65.2192,65.3942,54032.0
2015-10-16 10:50:00,67.26,67.29,66.91,67.0,122237.0,65.3942,65.4234,65.0539,65.1414,122237.0
2015-10-16 11:00:00,67.05,67.09,66.84,66.94,29596.0,65.19,65.2289,64.9859,65.0831,29596.0
2015-10-16 11:10:00,66.92,67.06,66.76,67.01,68219.0,65.0636,65.1998,64.9081,65.1511,68219.0
2015-10-16 11:20:00,67.01,67.05,66.7,66.75,38738.0,65.1511,65.19,64.8497,64.8984,38738.0
2015-10-16 11:30:00,66.76,66.78,66.42,66.42,43165.0,64.9081,64.9275,64.5775,64.5775,43165.0
2015-10-16 11:40:00,66.42,66.8,66.29,66.78,23915.0,64.5775,64.947,64.4511,64.9275,23915.0
2015-10-16 11:50:00,66.8,67.0,66.64,66.89,36454.0,64.947,65.1414,64.7914,65.0345,36454.0
2015-10-16 12:00:00,66.88,66.97,66.7,66.7,52764.0,65.0248,65.1123,64.8497,64.8497,52764.0
2015-10-16 12:10:00,66.71,66.77,66.27,66.76,52545.0,64.8595,64.9178,64.4317,64.9081,52545.0
2015-10-16 12:20:00,66.69,66.75,66.29,66.4,45265.0,64.84,64.8984,64.4511,64.5581,45265.0
2015-10-16 12:30:00,66.42,66.48,66.22,66.35,20664.0,64.5775,64.6358,64.3831,64.5095,20664.0
2015-10-16 12:40:00,66.38,66.4,66.1,66.33,24264.0,64.5386,64.5581,64.2664,64.49,24264.0
2015-10-16 12:50:00,66.34,66.37,66.05,66.33,23727.0,64.4997,64.5289,64.2178,64.49,23727.0
2015-10-16 13:00:00,66.36,66.5,66.04,66.13,44527.0,64.5192,64.6553,64.2081,64.2956,44527.0
2015-10-16 13:10:00,66.15,66.44,66.12,66.44,16260.0,64.315,64.597,64.2858,64.597,16260.0
2015-10-16 13:20:00,66.46,66.59,66.38,66.45,13546.0,64.6164,64.7428,64.5386,64.6067,13546.0
2015-10-16 13:30:00,66.49,66.73,66.49,66.62,19189.0,64.6456,64.8789,64.6456,64.772,19189.0
2015-10-16 13:40:00,66.63,66.72,66.49,66.58,13284.0,64.7817,64.8692,64.6456,64.7331,13284.0
2015-10-16 13:50:00,66.58,66.68,66.28,66.41,18560.0,64.7331,64.8303,64.4414,64.5678,18560.0
2015-10-16 14:00:00,66.4,66.5,66.26,66.41,31477.0,64.5581,64.6553,64.422,64.5678,31477.0
2015-10-16 14:10:00,66.41,66.66,66.39,66.55,30382.0,64.5678,64.8109,64.5483,64.7039,30382.0
2015-10-16 14:20:00,66.53,66.9,66.45,66.76,36529.0,64.6845,65.0442,64.6067,64.9081,36529.0
2015-10-16 14:30:00,66.77,66.88,66.64,66.84,31799.0,64.9178,65.0248,64.7914,64.9859,31799.0
2015-10-16 14:40:00,66.84,67.02,66.8,66.88,41442.0,64.9859,65.1609,64.947,65.0248,41442.0
2015-10-16 14:50:00,66.88,67.02,66.82,67.0,39557.0,65.0248,65.1609,64.9664,65.1414,39557.0
2015-10-16 15:00:00,66.98,67.06,66.77,66.86,33392.0,65.122,65.1998,64.9178,65.0053,33392.0
2015-10-16 15:10:00,66.86,67.01,66.83,67.01,38746.0,65.0053,65.1511,64.9761,65.1511,38746.0
2015-10-16 15:20:00,66.98,67.09,66.87,67.05,48972.0,65.122,65.2289,65.015,65.19,48972.0
2015-10-16 15:30:00,67.05,67.27,67.03,67.2,97174.0,65.19,65.4039,65.1706,65.3359,97174.0
2015-10-16 15:40:00,67.2,67.25,67.0,67.02,114735.0,65.3359,65.3845,65.1414,65.1609,114735.0
2015-10-16 15:50:00,67.03,67.08,66.83,66.89,288845.0,65.1706,65.2192,64.9761,65.0345,288845.0
2015-10-19 09:30:00,66.47,66.51,65.16,65.17,80012.0,64.6261,64.665,63.3525,63.3622,80012.0
2015-10-19 09:40:00,65.17,66.22,65.02,66.08,54122.0,63.3622,64.3831,63.2163,64.2469,54122.0
2015-10-19 09:50:00,66.13,66.17,65.75,66.13,43068.0,64.2956,64.3344,63.9261,64.2956,43068.0
2015-10-19 10:00:00,66.18,66.54,65.91,66.51,93600.0,64.3442,64.6942,64.0817,64.665,93600.0
2015-10-19 10:10:00,66.51,66.93,66.46,66.67,25544.0,64.665,65.0734,64.6164,64.8206,25544.0
2015-10-19 10:20:00,66.71,66.76,66.38,66.5,28538.0,64.8595,64.9081,64.5386,64.6553,28538.0
2015-10-19 10:30:00,66.51,66.51,65.97,65.97,58246.0,64.665,64.665,64.14,64.14,58246.0
2015-10-19 10:40:00,66.0,66.17,65.96,66.03,28708.0,64.1692,64.3344,64.1303,64.1983,28708.0
2015-10-19 10:50:00,66.03,66.19,65.98,66.04,41340.0,64.1983,64.3539,64.1497,64.2081,41340.0
2015-10-19 11:00:00,66.05,66.12,65.82,66.01,39237.0,64.2178,64.2858,63.9942,64.1789,39237.0
2015-10-19 11:10:00,65.98,66.1,65.9,65.94,27370.0,64.1497,64.2664,64.0719,64.1108,27370.0
2015-10-19 11:20:00,65.98,66.01,65.84,65.84,38623.0,64.1497,64.1789,64.0136,64.0136,38623.0
2015-10-19 11:30:00,65.86,66.07,65.83,66.02,27232.0,64.033,64.2372,64.0039,64.1886,27232.0
2015-10-19 11:40:00,66.02,66.05,65.75,65.81,28710.0,64.1886,64.2178,63.9261,63.9844,28710.0
2015-10-19 11:50:00,65.85,65.88,65.8,65.86,38238.0,64.0233,64.0525,63.9747,64.033,38238.0
2015-10-19 12:00:00,65.86,65.87,65.68,65.79,25810.0,64.033,64.0428,63.858,63.965,25810.0
2015-10-19 12:10:00,65.81,65.93,65.7,65.86,48528.0,63.9844,64.1011,63.8775,64.033,48528.0
2015-10-19 12:20:00,65.83,65.97,65.74,65.94,23587.0,64.0039,64.14,63.9164,64.1108,23587.0
2015-10-19 12:30:00,65.95,66.02,65.9,65.97,20250.0,64.1206,64.1886,64.0719,64.14,20250.0
2015-10-19 12:40:00,65.99,66.0,65.85,65.92,18147.0,64.1594,64.1692,64.0233,64.0914,18147.0
2015-10-19 12:50:00,65.9,65.95,65.84,65.88,18164.0,64.0719,64.1206,64.0136,64.0525,18164.0
2015-10-19 13:00:00,65.91,65.93,65.8,65.85,14225.0,64.0817,64.1011,63.9747,64.0233,14225.0
2015-10-19 13:10:00,65.86,65.88,65.65,65.66,21170.0,64.033,64.0525,63.8289,63.8386,21170.0
2015-10-19 13:20:00,65.69,65.72,65.47,65.51,28800.0,63.8678,63.8969,63.6539,63.6928,28800.0
2015-10-19 13:30:00,65.5,65.55,65.33,65.5,70643.0,63.683,63.7316,63.5178,63.683,70643.0
2015-10-19 13:40:00,65.5,65.58,65.45,65.45,37405.0,63.683,63.7608,63.6344,63.6344,37405.0
2015-10-19 13:50:00,65.48,65.56,65.46,65.51,36351.0,63.6636,63.7414,63.6441,63.6928,36351.0
2015-10-19 14:00:00,65.53,65.55,65.35,65.39,24787.0,63.7122,63.7316,63.5372,63.5761,24787.0
2015-10-19 14:10:00,65.42,65.53,65.37,65.47,25864.0,63.6053,63.7122,63.5566,63.6539,25864.0
2015-10-19 14:20:00,65.49,65.55,65.43,65.53,24775.0,63.6733,63.7316,63.615,63.7122,24775.0
2015-10-19 14:30:00,65.54,65.57,65.45,65.45,37504.0,63.7219,63.7511,63.6344,63.6344,37504.0
2015-10-19 14:40:00,65.48,65.53,65.37,65.38,41016.0,63.6636,63.7122,63.5566,63.5664,41016.0
2015-10-19 14:50:00,65.36,65.47,65.34,65.45,29589.0,63.5469,63.6539,63.5275,63.6344,29589.0
2015-10-19 15:00:00,65.46,65.52,65.44,65.47,62156.0,63.6441,63.7025,63.6247,63.6539,62156.0
2015-10-19 15:10:00,65.45,65.51,65.41,65.41,54022.0,63.6344,63.6928,63.5955,63.5955,54022.0
2015-10-19 15:20:00,65.41,65.51,65.4,65.44,82582.0,63.5955,63.6928,63.5858,63.6247,82582.0
2015-10-19 15:30:00,65.45,65.47,65.32,65.43,47360.0,63.6344,63.6539,63.508,63.615,47360.0
2015-10-19 15:40:00,65.42,65.48,65.41,65.47,134563.0,63.6053,63.6636,63.5955,63.6539,134563.0
2015-10-19 15:50:00,65.46,65.47,65.38,65.42,191070.0,63.6441,63.6539,63.5664,63.6053,191070.0
2015-10-20 09:30:00,65.02,65.4,64.22,64.33,73846.0,63.2163,63.5858,62.4385,62.5455,73846.0
2015-10-20 09:40:00,64.33,64.88,64.31,64.78,113376.0,62.5455,63.0802,62.526,62.983,113376.0
2015-10-20 09:50:00,64.85,65.64,64.84,65.41,98936.0,63.0511,63.8192,63.0413,63.5955,98936.0
2015-10-20 10:00:00,65.37,66.33,65.34,66.33,63798.0,63.5566,64.49,63.5275,64.49,63798.0
2015-10-20 10:10:00,66.33,66.52,66.19,66.3,92645.0,64.49,64.6747,64.3539,64.4608,92645.0
2015-10-20 10:20:00,66.33,66.8,66.29,66.8,89863.0,64.49,64.947,64.4511,64.947,89863.0
2015-10-20 10:30:00,66.86,67.22,66.73,67.19,70746.0,65.0053,65.3553,64.8789,65.3262,70746.0
2015-10-20 10:40:00,67.19,67.73,67.12,67.35,76129.0,65.3262,65.8512,65.2581,65.4817,76129.0
2015-10-20 10:50:00,67.32,67.35,66.74,67.17,55663.0,65.4525,65.4817,64.8886,65.3067,55663.0
2015-10-20 11:00:00,67.18,67.18,66.78,67.01,40343.0,65.3164,65.3164,64.9275,65.1511,40343.0
2015-10-20 11:10:00,67.04,67.04,66.51,66.71,82043.0,65.1803,65.1803,64.665,64.8595,82043.0
2015-10-20 11:20:00,66.7,67.06,66.56,66.91,53521.0,64.8497,65.1998,64.7136,65.0539,53521.0
2015-10-20 11:30:00,66.91,66.91,66.45,66.81,49719.0,65.0539,65.0539,64.6067,64.9567,49719.0
2015-10-20 11:40:00,66.84,67.15,66.63,66.67,37977.0,64.9859,65.2873,64.7817,64.8206,37977.0
2015-10-20 11:50:00,66.71,66.78,66.34,66.5,44635.0,64.8595,64.9275,64.4997,64.6553,44635.0
2015-10-20 12:00:00,66.49,66.5,66.23,66.48,62041.0,64.6456,64.6553,64.3928,64.6358,62041.0
2015-10-20 12:10:00,66.48,66.5,66.18,66.18,34311.0,64.6358,64.6553,64.3442,64.3442,34311.0
2015-10-20 12:20:00,66.14,66.26,65.98,66.26,34322.0,64.3053,64.422,64.1497,64.422,34322.0
2015-10-20 12:30:00,66.29,66.41,66.13,66.26,41966.0,64.4511,64.5678,64.2956,64.422,41966.0
2015-10-20 12:40:00,66.27,66.54,66.23,66.37,26588.0,64.4317,64.6942,64.3928,64.5289,26588.0
2015-10-20 12:50:00,66.36,66.63,66.35,66.55,26531.0,64.5192,64.7817,64.5095,64.7039,26531.0
2015-10-20 13:00:00,66.52,66.55,66.2,66.25,34892.0,64.6747,64.7039,64.3636,64.4122,34892.0
2015-10-20 13:10:00,66.29,66.45,66.17,66.17,26962.0,64.4511,64.6067,64.3344,64.3344,26962.0
2015-10-20 13:20:00,66.18,66.28,66.0,66.03,21017.0,64.3442,64.4414,64.1692,64.1983,21017.0
2015-10-20 13:30:00,66.07,66.15,65.9,66.03,87531.0,64.2372,64.315,64.0719,64.1983,87531.0
2015-10-20 13:40:00,66.04,66.14,65.88,65.97,28335.0,64.2081,64.3053,64.0525,64.14,28335.0
2015-10-20 13:50:00,65.96,66.02,65.89,66.0,28070.0,64.1303,64.1886,64.0622,64.1692,28070.0
2015-10-20 14:00:00,65.99,66.29,65.95,66.24,109489.0,64.1594,64.4511,64.1206,64.4025,109489.0
2015-10-20 14:10:00,66.24,66.34,66.21,66.33,46500.0,64.4025,64.4997,64.3733,64.49,46500.0
2015-10-20 14:20:00,66.32,66.42,66.23,66.39,88482.0,64.4803,64.5775,64.3928,64.5483,88482.0
2015-10-20 14:30:00,66.41,66.45,66.15,66.42,44404.0,64.5678,64.6067,64.315,64.5775,44404.0
2015-10-20 14:40:00,66.42,66.54,66.41,66.43,36251.0,64.5775,64.6942,64.5678,64.5872,36251.0
2015-10-20 14:50:00,66.44,66.46,66.31,66.41,44540.0,64.597,64.6164,64.4706,64.5678,44540.0
2015-10-20 15:00:00,66.41,66.5,66.32,66.39,39597.0,64.5678,64.6553,64.4803,64.5483,39597.0
2015-10-20 15:10:00,66.39,66.52,66.3,66.33,80810.0,64.5483,64.6747,64.4608,64.49,80810.0
2015-10-20 15:20:00,66.35,66.45,66.33,66.36,76326.0,64.5095,64.6067,64.49,64.5192,76326.0
2015-10-20 15:30:00,66.35,66.43,66.32,66.4,82232.0,64.5095,64.5872,64.4803,64.5581,82232.0
2015-10-20 15:40:00,66.39,66.47,66.17,66.19,112796.0,64.5483,64.6261,64.3344,64.3539,112796.0
2015-10-20 15:50:00,66.19,66.26,66.13,66.21,157676.0,64.3539,64.422,64.2956,64.3733,157676.0
2015-10-21 09:30:00,66.68,66.98,66.26,66.5,81348.0,64.8303,65.122,64.422,64.6553,81348.0
2015-10-21 09:40:00,66.51,66.64,65.81,65.85,46134.0,64.665,64.7914,63.9844,64.0233,46134.0
2015-10-21 09:50:00,65.78,65.8,65.01,65.54,59337.0,63.9553,63.9747,63.2066,63.7219,59337.0
2015-10-21 10:00:00,65.55,65.69,65.06,65.64,57361.0,63.7316,63.8678,63.2552,63.8192,57361.0
2015-10-21 10:10:00,65.71,65.8,65.35,65.59,49679.0,63.8872,63.9747,63.5372,63.7705,49679.0
2015-10-21 10:20:00,65.62,65.99,65.61,65.77,38622.0,63.7997,64.1594,63.79,63.9455,38622.0
2015-10-21 10:30:00,65.75,66.0,65.45,65.87,44669.0,63.9261,64.1692,63.6344,64.0428,44669.0
2015-10-21 10:40:00,65.87,65.99,65.66,65.66,35851.0,64.0428,64.1594,63.8386,63.8386,35851.0
2015-10-21 10:50:00,65.66,66.18,65.66,66.12,74388.0,63.8386,64.3442,63.8386,64.2858,74388.0
2015-10-21 11:00:00,66.13,66.37,66.1,66.2,47983.0,64.2956,64.5289,64.2664,64.3636,47983.0
2015-10-21 11:10:00,66.17,66.39,66.01,66.35,36825.0,64.3344,64.5483,64.1789,64.5095,36825.0
2015-10-21 11:20:00,66.37,66.59,66.27,66.27,40770.0,64.5289,64.7428,64.4317,64.4317,40770.0
2015-10-21 11:30:00,66.3,66.65,66.27,66.49,43938.0,64.4608,64.8011,64.4317,64.6456,43938.0
2015-10-21 11:40:00,66.49,66.79,66.42,66.7,45416.0,64.6456,64.9372,64.5775,64.8497,45416.0
2015-10-21 11:50:00,66.73,66.88,66.56,66.73,65997.0,64.8789,65.0248,64.7136,64.8789,65997.0
2015-10-21 12:00:00,66.73,67.14,66.7,67.07,41034.0,64.8789,65.2775,64.8497,65.2095,41034.0
2015-10-21 12:10:00,67.05,67.3,66.97,67.07,30459.0,65.19,65.4331,65.1123,65.2095,30459.0
2015-10-21 12:20:00,67.07,67.23,67.03,67.23,22999.0,65.2095,65.365,65.1706,65.365,22999.0
2015-10-21 12:30:00,67.17,67.48,67.1,67.41,30525.0,65.3067,65.6081,65.2387,65.5401,30525.0
2015-10-21 12:40:00,67.36,67.44,67.17,67.44,27744.0,65.4914,65.5692,65.3067,65.5692,27744.0
2015-10-21 12:50:00,67.46,67.64,67.35,67.37,33155.0,65.5887,65.7637,65.4817,65.5012,33155.0
2015-10-21 13:00:00,67.35,67.41,67.17,67.21,30316.0,65.4817,65.5401,65.3067,65.3456,30316.0
2015-10-21 13:10:00,67.17,67.42,67.11,67.22,79614.0,65.3067,65.5498,65.2484,65.3553,79614.0
2015-10-21 13:20:00,67.22,67.28,67.06,67.11,157869.0,65.3553,65.4137,65.1998,65.2484,157869.0
2015-10-21 13:30:00,67.09,67.3,66.64,66.72,120896.0,65.2289,65.4331,64.7914,64.8692,120896.0
2015-10-21 13:40:00,66.75,67.12,66.64,66.98,80258.0,64.8984,65.2581,64.7914,65.122,80258.0
2015-10-21 13:50:00,66.98,67.42,66.87,67.38,54535.0,65.122,65.5498,65.015,65.5109,54535.0
2015-10-21 14:00:00,67.36,67.51,67.19,67.42,88021.0,65.4914,65.6373,65.3262,65.5498,88021.0
2015-10-21 14:10:00,67.42,67.53,67.31,67.52,62736.0,65.5498,65.6567,65.4428,65.647,62736.0
2015-10-21 14:20:00,67.51,67.59,67.38,67.49,60143.0,65.6373,65.7151,65.5109,65.6178,60143.0
2015-10-21 14:30:00,67.51,67.69,67.3,67.66,66357.0,65.6373,65.8123,65.4331,65.7831,66357.0
2015-10-21 14:40:00,67.67,68.12,67.63,67.86,74952.0,65.7928,66.2304,65.7539,65.9776,74952.0
2015-10-21 14:50:00,67.86,68.2,67.81,68.12,81577.0,65.9776,66.3081,65.929,66.2304,81577.0
2015-10-21 15:00:00,68.11,68.13,67.53,67.56,91469.0,66.2206,66.2401,65.6567,65.6859,91469.0
2015-10-21 15:10:00,67.57,67.59,67.2,67.25,81802.0,65.6956,65.7151,65.3359,65.3845,81802.0
2015-10-21 15:20:00,67.22,67.55,67.21,67.51,48575.0,65.3553,65.6762,65.3456,65.6373,48575.0
2015-10-21 15:30:00,67.49,67.59,67.4,67.5,108008.0,65.6178,65.7151,65.5303,65.6276,108008.0
2015-10-21 15:40:00,67.51,67.51,66.95,67.11,171648.0,65.6373,65.6373,65.0928,65.2484,171648.0
2015-10-21 15:50:00,67.11,67.26,66.95,67.22,442849.0,65.2484,65.3942,65.0928,65.3553,442849.0
2015-10-22 09:30:00,69.82,70.11,69.28,69.94,282723.0,67.8832,68.1652,67.3582,67.9999,282723.0
2015-10-22 09:40:00,69.94,72.0,69.75,70.44,266390.0,67.9999,70.0027,67.8151,68.486,266390.0
2015-10-22 09:50:00,70.5,71.5,70.11,70.42,148072.0,68.5443,69.5166,68.1652,68.4666,148072.0
2015-10-22 10:00:00,70.47,70.92,70.39,70.67,141759.0,68.5152,68.9527,68.4374,68.7096,141759.0
2015-10-22 10:10:00,70.67,71.88,70.64,71.77,167000.0,68.7096,69.8861,68.6805,69.7791,167000.0
2015-10-22 10:20:00,71.79,72.01,71.46,71.91,109107.0,69.7986,70.0124,69.4777,69.9152,109107.0
2015-10-22 10:30:00,71.92,72.8,71.88,72.23,157334.0,69.9249,70.7805,69.8861,70.2263,157334.0
2015-10-22 10:40:00,72.22,72.22,70.85,71.45,200015.0,70.2166,70.2166,68.8846,69.468,200015.0
2015-10-22 10:50:00,71.45,71.62,70.93,71.41,73183.0,69.468,69.6333,68.9624,69.4291,73183.0
2015-10-22 11:00:00,71.46,72.09,71.41,71.78,56731.0,69.4777,70.0902,69.4291,69.7888,56731.0
2015-10-22 11:10:00,71.79,74.61,71.6,73.72,220858.0,69.7986,72.5403,69.6138,71.675,220858.0
2015-10-22 11:20:00,73.82,73.82,72.56,73.11,155573.0,71.7722,71.7722,70.5472,71.0819,155573.0
2015-10-22 11:30:00,73.06,73.37,72.04,72.79,164577.0,71.0333,71.3347,70.0416,70.7708,164577.0
2015-10-22 11:40:00,72.76,73.5,72.76,73.25,126246.0,70.7416,71.4611,70.7416,71.218,126246.0
2015-10-22 11:50:00,73.25,73.97,73.17,73.97,96417.0,71.218,71.9181,71.1403,71.9181,96417.0
2015-10-22 12:00:00,73.91,74.59,73.63,74.44,138713.0,71.8597,72.5209,71.5875,72.375,138713.0
2015-10-22 12:10:00,74.37,74.57,73.75,73.89,90875.0,72.307,72.5014,71.7042,71.8403,90875.0
2015-10-22 12:20:00,73.96,74.76,73.74,74.68,105139.0,71.9084,72.6862,71.6945,72.6084,105139.0
2015-10-22 12:30:00,74.68,74.85,74.04,74.55,81141.0,72.6084,72.7737,71.9861,72.482,81141.0
2015-10-22 12:40:00,74.55,74.72,73.94,73.96,66525.0,72.482,72.6473,71.8889,71.9084,66525.0
2015-10-22 12:50:00,73.94,74.14,73.38,74.14,156956.0,71.8889,72.0834,71.3444,72.0834,156956.0
2015-10-22 13:00:00,74.14,74.68,74.05,74.61,48841.0,72.0834,72.6084,71.9959,72.5403,48841.0
2015-10-22 13:10:00,74.6,74.66,73.47,73.5,85547.0,72.5306,72.5889,71.4319,71.4611,85547.0
2015-10-22 13:20:00,73.47,74.36,73.47,74.09,75755.0,71.4319,72.2973,71.4319,72.0347,75755.0
2015-10-22 13:30:00,74.08,74.09,73.15,73.15,77394.0,72.025,72.0347,71.1208,71.1208,77394.0
2015-10-22 13:40:00,73.17,73.56,72.69,72.76,65981.0,71.1403,71.5195,70.6736,70.7416,65981.0
2015-10-22 13:50:00,72.8,73.25,72.63,72.76,86482.0,70.7805,71.218,70.6152,70.7416,86482.0
2015-10-22 14:00:00,72.74,73.74,72.74,73.6,64244.0,70.7222,71.6945,70.7222,71.5583,64244.0
2015-10-22 14:10:00,73.59,73.6,72.65,73.18,59513.0,71.5486,71.5583,70.6347,71.15,59513.0
2015-10-22 14:20:00,73.21,73.61,73.03,73.43,55215.0,71.1792,71.5681,71.0042,71.3931,55215.0
2015-10-22 14:30:00,73.43,73.44,73.05,73.17,153956.0,71.3931,71.4028,71.0236,71.1403,153956.0
2015-10-22 14:40:00,73.23,73.54,73.17,73.28,47681.0,71.1986,71.5,71.1403,71.2472,47681.0
2015-10-22 14:50:00,73.26,73.63,73.18,73.56,47812.0,71.2278,71.5875,71.15,71.5195,47812.0
2015-10-22 15:00:00,73.57,73.85,73.43,73.85,96951.0,71.5292,71.8014,71.3931,71.8014,96951.0
2015-10-22 15:10:00,73.86,74.07,73.84,74.01,109141.0,71.8111,72.0153,71.7917,71.957,109141.0
2015-10-22 15:20:00,74.03,74.23,73.89,74.08,108635.0,71.9764,72.1709,71.8403,72.025,108635.0
2015-10-22 15:30:00,74.08,74.1,73.58,73.7,119297.0,72.025,72.0445,71.5389,71.6556,119297.0
2015-10-22 15:40:00,73.7,73.96,73.39,73.6,154000.0,71.6556,71.9084,71.3542,71.5583,154000.0
2015-10-22 15:50:00,73.6,74.0,73.56,73.92,265997.0,71.5583,71.9472,71.5195,71.8695,265997.0
2015-10-23 09:30:00,74.15,75.97,74.01,75.57,167641.0,72.0931,73.8626,71.957,73.4737,167641.0
2015-10-23 09:40:00,75.61,75.66,74.57,75.31,110024.0,73.5126,73.5612,72.5014,73.2209,110024.0
2015-10-23 09:50:00,75.39,75.68,74.88,75.08,48936.0,73.2987,73.5806,72.8028,72.9973,48936.0
2015-10-23 10:00:00,75.07,75.17,74.43,74.78,79701.0,72.9876,73.0848,72.3653,72.7056,79701.0
2015-10-23 10:10:00,74.82,74.99,74.37,74.6,55076.0,72.7445,72.9098,72.307,72.5306,55076.0
2015-10-23 10:20:00,74.64,75.08,74.31,74.84,90616.0,72.5695,72.9973,72.2486,72.7639,90616.0
2015-10-23 10:30:00,74.86,75.2,74.67,74.89,71217.0,72.7834,73.114,72.5987,72.8126,71217.0
2015-10-23 10:40:00,74.93,75.33,74.71,74.75,53566.0,72.8514,73.2404,72.6375,72.6764,53566.0
2015-10-23 10:50:00,74.75,74.76,74.17,74.66,81207.0,72.6764,72.6862,72.1125,72.5889,81207.0
2015-10-23 11:00:00,74.66,75.09,74.55,74.58,26073.0,72.5889,73.007,72.482,72.5112,26073.0
2015-10-23 11:10:00,74.62,74.62,74.2,74.22,63810.0,72.55,72.55,72.1417,72.1611,63810.0
2015-10-23 11:20:00,74.18,74.57,74.14,74.19,46051.0,72.1223,72.5014,72.0834,72.132,46051.0
2015-10-23 11:30:00,74.23,74.24,73.11,73.24,55734.0,72.1709,72.1806,71.0819,71.2083,55734.0
2015-10-23 11:40:00,73.24,73.56,73.1,73.21,52111.0,71.2083,71.5195,71.0722,71.1792,52111.0
2015-10-23 11:50:00,73.24,73.63,73.13,73.59,32144.0,71.2083,71.5875,71.1014,71.5486,32144.0
2015-10-23 12:00:00,73.59,73.82,73.39,73.57,30706.0,71.5486,71.7722,71.3542,71.5292,30706.0
2015-10-23 12:10:00,73.53,73.6,73.35,73.44,49057.0,71.4903,71.5583,71.3153,71.4028,49057.0
2015-10-23 12:20:00,73.47,74.0,73.47,73.86,20439.0,71.4319,71.9472,71.4319,71.8111,20439.0
2015-10-23 12:30:00,73.92,74.03,73.59,73.59,26056.0,71.8695,71.9764,71.5486,71.5486,26056.0
2015-10-23 12:40:00,73.63,73.76,73.44,73.44,35737.0,71.5875,71.7139,71.4028,71.4028,35737.0
2015-10-23 12:50:00,73.48,73.71,73.29,73.6,21748.0,71.4417,71.6653,71.2569,71.5583,21748.0
2015-10-23 13:00:00,73.56,73.56,73.28,73.47,25511.0,71.5195,71.5195,71.2472,71.4319,25511.0
2015-10-23 13:10:00,73.47,73.47,73.23,73.34,15379.0,71.4319,71.4319,71.1986,71.3056,15379.0
2015-10-23 13:20:00,73.41,73.86,73.38,73.75,12510.0,71.3736,71.8111,71.3444,71.7042,12510.0
2015-10-23 13:30:00,73.73,74.1,73.73,74.05,30668.0,71.6847,72.0445,71.6847,71.9959,30668.0
2015-10-23 13:40:00,74.03,74.14,73.8,73.94,52763.0,71.9764,72.0834,71.7528,71.8889,52763.0
2015-10-23 13:50:00,73.89,73.96,73.67,73.78,12951.0,71.8403,71.9084,71.6264,71.7333,12951.0
2015-10-23 14:00:00,73.73,74.07,73.62,73.91,23029.0,71.6847,72.0153,71.5778,71.8597,23029.0
2015-10-23 14:10:00,73.96,74.08,73.75,74.0,21475.0,71.9084,72.025,71.7042,71.9472,21475.0
2015-10-23 14:20:00,73.99,74.03,73.74,73.97,26201.0,71.9375,71.9764,71.6945,71.9181,26201.0
2015-10-23 14:30:00,74.02,74.2,73.91,74.03,31658.0,71.9667,72.1417,71.8597,71.9764,31658.0
2015-10-23 14:40:00,74.03,74.24,73.94,74.12,21529.0,71.9764,72.1806,71.8889,72.0639,21529.0
2015-10-23 14:50:00,74.13,74.24,73.93,73.94,27863.0,72.0736,72.1806,71.8792,71.8889,27863.0
2015-10-23 15:00:00,73.95,74.12,73.76,73.91,43192.0,71.8986,72.0639,71.7139,71.8597,43192.0
2015-10-23 15:10:00,73.91,73.93,73.72,73.86,40254.0,71.8597,71.8792,71.675,71.8111,40254.0
2015-10-23 15:20:00,73.86,73.98,73.78,73.92,48217.0,71.8111,71.9278,71.7333,71.8695,48217.0
2015-10-23 15:30:00,73.92,74.13,73.85,74.1,58617.0,71.8695,72.0736,71.8014,72.0445,58617.0
2015-10-23 15:40:00,74.1,74.22,73.95,74.02,112228.0,72.0445,72.1611,71.8986,71.9667,112228.0
2015-10-23 15:50:00,74.02,74.19,73.83,73.98,229258.0,71.9667,72.132,71.782,71.9278,229258.0
2015-10-26 09:30:00,74.14,75.0,74.14,74.93,31810.0,72.0834,72.9195,72.0834,72.8514,31810.0
2015-10-26 09:40:00,74.85,74.85,73.55,73.7,33434.0,72.7737,72.7737,71.5097,71.6556,33434.0
2015-10-26 09:50:00,73.74,73.78,73.33,73.53,20367.0,71.6945,71.7333,71.2958,71.4903,20367.0
2015-10-26 10:00:00,73.48,73.75,73.41,73.72,16870.0,71.4417,71.7042,71.3736,71.675,16870.0
2015-10-26 10:10:00,73.71,73.72,73.27,73.71,22741.0,71.6653,71.675,71.2375,71.6653,22741.0
2015-10-26 10:20:00,73.62,74.0,73.61,73.82,21708.0,71.5778,71.9472,71.5681,71.7722,21708.0
2015-10-26 10:30:00,73.75,74.15,73.62,73.68,26018.0,71.7042,72.0931,71.5778,71.6361,26018.0
2015-10-26 10:40:00,73.69,73.76,73.3,73.37,30442.0,71.6458,71.7139,71.2667,71.3347,30442.0
2015-10-26 10:50:00,73.33,73.88,73.3,73.47,17948.0,71.2958,71.8306,71.2667,71.4319,17948.0
2015-10-26 11:00:00,73.45,73.58,73.23,73.35,57823.0,71.4125,71.5389,71.1986,71.3153,57823.0
2015-10-26 11:10:00,73.3,73.45,73.12,73.42,46006.0,71.2667,71.4125,71.0917,71.3833,46006.0
2015-10-26 11:20:00,73.43,73.65,73.31,73.52,26253.0,71.3931,71.607,71.2764,71.4806,26253.0
2015-10-26 11:30:00,73.5,73.75,73.47,73.49,26423.0,71.4611,71.7042,71.4319,71.4514,26423.0
2015-10-26 11:40:00,73.48,73.76,73.42,73.72,91786.0,71.4417,71.7139,71.3833,71.675,91786.0
2015-10-26 11:50:00,73.72,73.85,73.37,73.44,24728.0,71.675,71.8014,71.3347,71.4028,24728.0
2015-10-26 12:00:00,73.39,73.59,73.3,73.39,74331.0,71.3542,71.5486,71.2667,71.3542,74331.0
2015-10-26 12:10:00,73.44,73.63,73.39,73.5,36140.0,71.4028,71.5875,71.3542,71.4611,36140.0
2015-10-26 12:20:00,73.54,73.92,73.53,73.88,9858.0,71.5,71.8695,71.4903,71.8306,9858.0
2015-10-26 12:30:00,73.85,73.95,73.65,73.83,25937.0,71.8014,71.8986,71.607,71.782,25937.0
2015-10-26 12:40:00,73.83,74.19,73.78,74.14,27750.0,71.782,72.132,71.7333,72.0834,27750.0
2015-10-26 12:50:00,74.1,74.29,74.06,74.18,14287.0,72.0445,72.2292,72.0056,72.1223,14287.0
2015-10-26 13:00:00,74.14,74.2,74.0,74.12,25028.0,72.0834,72.1417,71.9472,72.0639,25028.0
2015-10-26 13:10:00,74.09,74.19,74.04,74.17,35568.0,72.0347,72.132,71.9861,72.1125,35568.0
2015-10-26 13:20:00,74.15,74.34,74.12,74.22,11921.0,72.0931,72.2778,72.0639,72.1611,11921.0
2015-10-26 13:30:00,74.19,74.25,73.97,74.07,36660.0,72.132,72.1903,71.9181,72.0153,36660.0
2015-10-26 13:40:00,74.03,74.07,73.91,74.0,27344.0,71.9764,72.0153,71.8597,71.9472,27344.0
2015-10-26 13:50:00,73.99,73.99,73.63,73.64,23914.0,71.9375,71.9375,71.5875,71.5972,23914.0
2015-10-26 14:00:00,73.64,73.8,73.62,73.66,12007.0,71.5972,71.7528,71.5778,71.6167,12007.0
2015-10-26 14:10:00,73.66,73.66,73.25,73.29,16538.0,71.6167,71.6167,71.218,71.2569,16538.0
2015-10-26 14:20:00,73.28,73.61,73.17,73.43,17758.0,71.2472,71.5681,71.1403,71.3931,17758.0
2015-10-26 14:30:00,73.43,73.6,73.43,73.57,19779.0,71.3931,71.5583,71.3931,71.5292,19779.0
2015-10-26 14:40:00,73.56,73.82,73.48,73.82,20777.0,71.5195,71.7722,71.4417,71.7722,20777.0
2015-10-26 14:50:00,73.82,73.83,73.62,73.77,23790.0,71.7722,71.782,71.5778,71.7236,23790.0
2015-10-26 15:00:00,73.8,73.95,73.73,73.91,20814.0,71.7528,71.8986,71.6847,71.8597,20814.0
2015-10-26 15:10:00,73.92,74.08,73.85,73.95,32757.0,71.8695,72.025,71.8014,71.8986,32757.0
2015-10-26 15:20:00,73.93,74.03,73.8,73.84,49327.0,71.8792,71.9764,71.7528,71.7917,49327.0
2015-10-26 15:30:00,73.82,73.95,73.69,73.69,52995.0,71.7722,71.8986,71.6458,71.6458,52995.0
2015-10-26 15:40:00,73.71,73.82,73.66,73.81,70739.0,71.6653,71.7722,71.6167,71.7625,70739.0
2015-10-26 15:50:00,73.8,73.91,73.7,73.85,186178.0,71.7528,71.8597,71.6556,71.8014,186178.0
2015-10-27 09:30:00,72.47,73.29,71.58,71.67,68393.0,70.4597,71.2569,69.5944,69.6819,68393.0
2015-10-27 09:40:00,71.76,72.42,71.23,71.76,43913.0,69.7694,70.4111,69.2541,69.7694,43913.0
2015-10-27 09:50:00,71.68,72.62,71.68,72.55,30138.0,69.6916,70.6055,69.6916,70.5375,30138.0
2015-10-27 10:00:00,72.48,72.73,72.47,72.65,19333.0,70.4694,70.7125,70.4597,70.6347,19333.0
2015-10-27 10:10:00,72.63,72.63,71.72,71.83,42871.0,70.6152,70.6152,69.7305,69.8374,42871.0
2015-10-27 10:20:00,71.83,71.89,71.57,71.86,36434.0,69.8374,69.8958,69.5847,69.8666,36434.0
2015-10-27 10:30:00,71.88,72.0,71.55,71.7,26945.0,69.8861,70.0027,69.5652,69.711,26945.0
2015-10-27 10:40:00,71.65,72.32,71.65,72.12,18568.0,69.6624,70.3138,69.6624,70.1194,18568.0
2015-10-27 10:50:00,72.11,72.5,72.03,72.47,29110.0,70.1097,70.4889,70.0319,70.4597,29110.0
2015-10-27 11:00:00,72.42,72.54,72.14,72.42,44781.0,70.4111,70.5277,70.1388,70.4111,44781.0
2015-10-27 11:10:00,72.4,72.55,72.14,72.26,45735.0,70.3916,70.5375,70.1388,70.2555,45735.0
2015-10-27 11:20:00,72.28,72.51,72.24,72.3,28989.0,70.275,70.4986,70.2361,70.2944,28989.0
2015-10-27 11:30:00,72.3,72.37,72.15,72.32,36326.0,70.2944,70.3625,70.1486,70.3138,36326.0
2015-10-27 11:40:00,72.27,72.56,72.26,72.48,25087.0,70.2652,70.5472,70.2555,70.4694,25087.0
2015-10-27 11:50:00,72.5,72.52,72.02,72.16,22639.0,70.4889,70.5083,70.0222,70.1583,22639.0
2015-10-27 12:00:00,72.16,72.31,72.0,72.08,16769.0,70.1583,70.3041,70.0027,70.0805,16769.0
2015-10-27 12:10:00,72.08,72.25,71.98,72.12,12399.0,70.0805,70.2458,69.9833,70.1194,12399.0
2015-10-27 12:20:00,72.17,72.38,72.13,72.2,14408.0,70.168,70.3722,70.1291,70.1972,14408.0
2015-10-27 12:30:00,72.21,72.32,72.09,72.22,16816.0,70.2069,70.3138,70.0902,70.2166,16816.0
2015-10-27 12:40:00,72.13,72.14,71.95,72.02,18229.0,70.1291,70.1388,69.9541,70.0222,18229.0
2015-10-27 12:50:00,72.03,72.05,71.86,71.89,11436.0,70.0319,70.0513,69.8666,69.8958,11436.0
2015-10-27 13:00:00,71.86,71.87,71.5,71.74,18193.0,69.8666,69.8763,69.5166,69.7499,18193.0
2015-10-27 13:10:00,71.75,71.98,71.74,71.76,19641.0,69.7597,69.9833,69.7499,69.7694,19641.0
2015-10-27 13:20:00,71.82,71.99,71.75,71.81,28642.0,69.8277,69.993,69.7597,69.818,28642.0
2015-10-27 13:30:00,71.79,71.95,71.78,71.85,28390.0,69.7986,69.9541,69.7888,69.8569,28390.0
2015-10-27 13:40:00,71.83,72.0,71.83,71.89,8090.0,69.8374,70.0027,69.8374,69.8958,8090.0
2015-10-27 13:50:00,71.9,71.98,71.76,71.91,29571.0,69.9055,69.9833,69.7694,69.9152,29571.0
2015-10-27 14:00:00,71.91,72.02,71.8,71.98,34743.0,69.9152,70.0222,69.8083,69.9833,34743.0
2015-10-27 14:10:00,71.91,72.03,71.85,71.86,26742.0,69.9152,70.0319,69.8569,69.8666,26742.0
2015-10-27 14:20:00,71.86,72.06,71.79,72.0,37897.0,69.8666,70.0611,69.7986,70.0027,37897.0
2015-10-27 14:30:00,72.0,72.22,71.9,72.17,17200.0,70.0027,70.2166,69.9055,70.168,17200.0
2015-10-27 14:40:00,72.15,72.17,72.0,72.06,16647.0,70.1486,70.168,70.0027,70.0611,16647.0
2015-10-27 14:50:00,72.03,72.1,72.01,72.04,29205.0,70.0319,70.1,70.0124,70.0416,29205.0
2015-10-27 15:00:00,72.03,72.12,72.01,72.05,32170.0,70.0319,70.1194,70.0124,70.0513,32170.0
2015-10-27 15:10:00,72.05,72.09,71.91,71.91,30983.0,70.0513,70.0902,69.9152,69.9152,30983.0
2015-10-27 15:20:00,71.9,72.03,71.84,71.84,35335.0,69.9055,70.0319,69.8472,69.8472,35335.0
2015-10-27 15:30:00,71.88,71.97,71.8,71.8,27929.0,69.8861,69.9736,69.8083,69.8083,27929.0
2015-10-27 15:40:00,71.8,72.01,71.8,71.9,49357.0,69.8083,70.0124,69.8083,69.9055,49357.0
2015-10-27 15:50:00,71.9,72.0,71.78,72.0,111654.0,69.9055,70.0027,69.7888,70.0027,111654.0
2015-10-28 09:30:00,72.32,72.63,71.93,72.14,25728.0,70.3138,70.6152,69.9347,70.1388,25728.0
2015-10-28 09:40:00,72.09,72.81,71.98,72.57,16211.0,70.0902,70.7903,69.9833,70.5569,16211.0
2015-10-28 09:50:00,72.62,73.0,72.54,72.89,28856.0,70.6055,70.975,70.5277,70.868,28856.0
2015-10-28 10:00:00,73.0,73.95,72.99,73.78,36248.0,70.975,71.8986,70.9653,71.7333,36248.0
2015-10-28 10:10:00,73.84,74.46,73.82,74.28,61413.0,71.7917,72.3945,71.7722,72.2195,61413.0
2015-10-28 10:20:00,74.32,74.44,73.99,74.09,42294.0,72.2584,72.375,71.9375,72.0347,42294.0
2015-10-28 10:30:00,73.99,74.71,73.8,74.61,57554.0,71.9375,72.6375,71.7528,72.5403,57554.0
2015-10-28 10:40:00,74.63,75.15,74.6,75.0,53280.0,72.5598,73.0653,72.5306,72.9195,53280.0
2015-10-28 10:50:00,75.0,75.05,74.8,74.97,33411.0,72.9195,72.9681,72.7251,72.8903,33411.0
2015-10-28 11:00:00,74.97,75.13,74.44,74.53,32928.0,72.8903,73.0459,72.375,72.4625,32928.0
2015-10-28 11:10:00,74.52,74.82,74.5,74.56,16702.0,72.4528,72.7445,72.4334,72.4917,16702.0
2015-10-28 11:20:00,74.57,74.89,74.52,74.89,11660.0,72.5014,72.8126,72.4528,72.8126,11660.0
2015-10-28 11:30:00,74.96,74.96,74.61,74.63,32369.0,72.8806,72.8806,72.5403,72.5598,32369.0
2015-10-28 11:40:00,74.67,74.83,74.57,74.83,19689.0,72.5987,72.7542,72.5014,72.7542,19689.0
2015-10-28 11:50:00,74.79,75.0,74.66,74.97,31218.0,72.7153,72.9195,72.5889,72.8903,31218.0
2015-10-28 12:00:00,74.93,74.93,74.72,74.89,35981.0,72.8514,72.8514,72.6473,72.8126,35981.0
2015-10-28 12:10:00,74.86,75.01,74.81,74.88,23311.0,72.7834,72.9292,72.7348,72.8028,23311.0
2015-10-28 12:20:00,74.8,74.91,74.67,74.72,23331.0,72.7251,72.832,72.5987,72.6473,23331.0
2015-10-28 12:30:00,74.74,74.83,74.6,74.7,25184.0,72.6667,72.7542,72.5306,72.6278,25184.0
2015-10-28 12:40:00,74.7,74.8,74.46,74.49,44217.0,72.6278,72.7251,72.3945,72.4237,44217.0
2015-10-28 12:50:00,74.49,74.62,74.38,74.44,14505.0,72.4237,72.55,72.3167,72.375,14505.0
2015-10-28 13:00:00,74.44,74.57,74.38,74.46,19061.0,72.375,72.5014,72.3167,72.3945,19061.0
2015-10-28 13:10:00,74.45,74.57,74.39,74.52,24082.0,72.3848,72.5014,72.3264,72.4528,24082.0
2015-10-28 13:20:00,74.48,74.48,74.22,74.34,9251.0,72.4139,72.4139,72.1611,72.2778,9251.0
2015-10-28 13:30:00,74.34,74.34,74.08,74.22,11139.0,72.2778,72.2778,72.025,72.1611,11139.0
2015-10-28 13:40:00,74.21,74.6,74.17,74.53,38328.0,72.1514,72.5306,72.1125,72.4625,38328.0
2015-10-28 13:50:00,74.57,75.04,74.43,74.87,25575.0,72.5014,72.9584,72.3653,72.7931,25575.0
2015-10-28 14:00:00,74.75,74.88,73.53,73.83,26027.0,72.6764,72.8028,71.4903,71.782,26027.0
2015-10-28 14:10:00,73.74,73.8,73.16,73.36,26335.0,71.6945,71.7528,71.1305,71.325,26335.0
2015-10-28 14:20:00,73.28,73.97,73.2,73.95,23039.0,71.2472,71.9181,71.1694,71.8986,23039.0
2015-10-28 14:30:00,73.84,73.84,73.36,73.61,24957.0,71.7917,71.7917,71.325,71.5681,24957.0
2015-10-28 14:40:00,73.72,73.89,73.58,73.73,36010.0,71.675,71.8403,71.5389,71.6847,36010.0
2015-10-28 14:50:00,73.74,74.24,73.68,73.97,32223.0,71.6945,72.1806,71.6361,71.9181,32223.0
2015-10-28 15:00:00,74.01,74.58,73.96,74.45,27266.0,71.957,72.5112,71.9084,72.3848,27266.0
2015-10-28 15:10:00,74.46,74.65,74.41,74.42,38011.0,72.3945,72.5792,72.3459,72.3556,38011.0
2015-10-28 15:20:00,74.43,74.61,74.21,74.53,19809.0,72.3653,72.5403,72.1514,72.4625,19809.0
2015-10-28 15:30:00,74.56,74.76,74.53,74.67,37246.0,72.4917,72.6862,72.4625,72.5987,37246.0
2015-10-28 15:40:00,74.65,74.81,74.61,74.65,56852.0,72.5792,72.7348,72.5403,72.5792,56852.0
2015-10-28 15:50:00,74.67,74.74,74.58,74.71,95172.0,72.5987,72.6667,72.5112,72.6375,95172.0
2015-10-29 09:30:00,73.95,75.08,73.68,74.62,54964.0,71.8986,72.9973,71.6361,72.55,54964.0
2015-10-29 09:40:00,74.48,75.42,74.39,75.09,26316.0,72.4139,73.3279,72.3264,73.007,26316.0
2015-10-29 09:50:00,75.16,75.24,74.63,74.72,29686.0,73.0751,73.1528,72.5598,72.6473,29686.0
2015-10-29 10:00:00,74.72,75.05,74.32,74.8,63891.0,72.6473,72.9681,72.2584,72.7251,63891.0
2015-10-29 10:10:00,74.9,75.07,74.67,74.78,54328.0,72.8223,72.9876,72.5987,72.7056,54328.0
2015-10-29 10:20:00,74.83,75.04,74.35,74.35,55806.0,72.7542,72.9584,72.2875,72.2875,55806.0
2015-10-29 10:30:00,74.38,74.7,73.91,73.91,43513.0,72.3167,72.6278,71.8597,71.8597,43513.0
2015-10-29 10:40:00,73.9,74.17,73.61,73.73,71493.0,71.85,72.1125,71.5681,71.6847,71493.0
2015-10-29 10:50:00,73.68,73.85,73.5,73.56,34933.0,71.6361,71.8014,71.4611,71.5195,34933.0
2015-10-29 11:00:00,73.59,73.71,73.27,73.48,21873.0,71.5486,71.6653,71.2375,71.4417,21873.0
2015-10-29 11:10:00,73.51,73.87,73.45,73.85,17439.0,71.4708,71.8209,71.4125,71.8014,17439.0
2015-10-29 11:20:00,73.86,74.08,73.68,74.06,18048.0,71.8111,72.025,71.6361,72.0056,18048.0
2015-10-29 11:30:00,73.98,74.55,73.97,74.47,17095.0,71.9278,72.482,71.9181,72.4042,17095.0
2015-10-29 11:40:00,74.39,74.54,74.31,74.44,11953.0,72.3264,72.4723,72.2486,72.375,11953.0
2015-10-29 11:50:00,74.34,74.5,74.24,74.45,21810.0,72.2778,72.4334,72.1806,72.3848,21810.0
2015-10-29 12:00:00,74.45,74.55,74.14,74.24,9782.0,72.3848,72.482,72.0834,72.1806,9782.0
2015-10-29 12:10:00,74.33,74.36,74.09,74.29,29961.0,72.2681,72.2973,72.0347,72.2292,29961.0
2015-10-29 12:20:00,74.29,74.44,74.23,74.35,17415.0,72.2292,72.375,72.1709,72.2875,17415.0
2015-10-29 12:30:00,74.37,74.42,74.11,74.16,15401.0,72.307,72.3556,72.0542,72.1028,15401.0
2015-10-29 12:40:00,74.07,74.29,74.06,74.18,12426.0,72.0153,72.2292,72.0056,72.1223,12426.0
2015-10-29 12:50:00,74.16,74.2,73.9,73.92,6922.0,72.1028,72.1417,71.85,71.8695,6922.0
2015-10-29 13:00:00,73.91,74.09,73.9,74.09,19409.0,71.8597,72.0347,71.85,72.0347,19409.0
2015-10-29 13:10:00,74.05,74.12,73.97,74.12,5740.0,71.9959,72.0639,71.9181,72.0639,5740.0
2015-10-29 13:20:00,74.09,74.14,74.01,74.05,12180.0,72.0347,72.0834,71.957,71.9959,12180.0
2015-10-29 13:30:00,74.06,74.1,73.79,73.83,6750.0,72.0056,72.0445,71.7431,71.782,6750.0
2015-10-29 13:40:00,73.82,73.88,73.65,73.69,17450.0,71.7722,71.8306,71.607,71.6458,17450.0
2015-10-29 13:50:00,73.67,73.81,73.66,73.78,14881.0,71.6264,71.7625,71.6167,71.7333,14881.0
2015-10-29 14:00:00,73.77,73.92,73.72,73.78,22099.0,71.7236,71.8695,71.675,71.7333,22099.0
2015-10-29 14:10:00,73.79,73.9,73.75,73.8,11791.0,71.7431,71.85,71.7042,71.7528,11791.0
2015-10-29 14:20:00,73.75,73.86,73.72,73.81,20472.0,71.7042,71.8111,71.675,71.7625,20472.0
2015-10-29 14:30:00,73.83,73.83,73.72,73.8,6250.0,71.782,71.782,71.675,71.7528,6250.0
2015-10-29 14:40:00,73.81,73.9,73.77,73.81,22700.0,71.7625,71.85,71.7236,71.7625,22700.0
2015-10-29 14:50:00,73.82,73.95,73.79,73.95,8614.0,71.7722,71.8986,71.7431,71.8986,8614.0
2015-10-29 15:00:00,73.95,74.0,73.86,74.0,20142.0,71.8986,71.9472,71.8111,71.9472,20142.0
2015-10-29 15:10:00,73.99,74.24,73.92,74.22,18178.0,71.9375,72.1806,71.8695,72.1611,18178.0
2015-10-29 15:20:00,74.21,74.39,74.19,74.38,23184.0,72.1514,72.3264,72.132,72.3167,23184.0
2015-10-29 15:30:00,74.39,74.4,74.26,74.31,31577.0,72.3264,72.3361,72.2,72.2486,31577.0
2015-10-29 15:40:00,74.29,74.41,74.28,74.28,39668.0,72.2292,72.3459,72.2195,72.2195,39668.0
2015-10-29 15:50:00,74.28,74.32,74.18,74.25,69951.0,72.2195,72.2584,72.1223,72.1903,69951.0
2015-10-30 09:30:00,74.62,75.22,74.36,74.48,29870.0,72.55,73.1334,72.2973,72.4139,29870.0
2015-10-30 09:40:00,74.4,74.97,73.99,74.73,28561.0,72.3361,72.8903,71.9375,72.657,28561.0
2015-10-30 09:50:00,74.77,74.77,74.17,74.33,26082.0,72.6959,72.6959,72.1125,72.2681,26082.0
2015-10-30 10:00:00,74.35,74.66,74.24,74.64,21105.0,72.2875,72.5889,72.1806,72.5695,21105.0
2015-10-30 10:10:00,74.52,74.53,74.01,74.5,53720.0,72.4528,72.4625,71.957,72.4334,53720.0
2015-10-30 10:20:00,74.52,74.67,74.09,74.09,19437.0,72.4528,72.5987,72.0347,72.0347,19437.0
2015-10-30 10:30:00,74.1,74.33,74.01,74.26,14501.0,72.0445,72.2681,71.957,72.2,14501.0
2015-10-30 10:40:00,74.27,74.6,74.2,74.4,14124.0,72.2098,72.5306,72.1417,72.3361,14124.0
2015-10-30 10:50:00,74.35,74.38,74.05,74.08,23730.0,72.2875,72.3167,71.9959,72.025,23730.0
2015-10-30 11:00:00,74.1,74.33,74.1,74.3,21245.0,72.0445,72.2681,72.0445,72.2389,21245.0
2015-10-30 11:10:00,74.29,74.34,74.0,74.04,35945.0,72.2292,72.2778,71.9472,71.9861,35945.0
2015-10-30 11:20:00,73.99,74.46,73.95,74.46,26866.0,71.9375,72.3945,71.8986,72.3945,26866.0
2015-10-30 11:30:00,74.47,74.59,74.3,74.33,23452.0,72.4042,72.5209,72.2389,72.2681,23452.0
2015-10-30 11:40:00,74.3,74.65,74.3,74.64,24260.0,72.2389,72.5792,72.2389,72.5695,24260.0
2015-10-30 11:50:00,74.65,74.95,74.65,74.69,27740.0,72.5792,72.8709,72.5792,72.6181,27740.0
2015-10-30 12:00:00,74.69,74.7,74.48,74.62,30441.0,72.6181,72.6278,72.4139,72.55,30441.0
2015-10-30 12:10:00,74.67,74.88,74.64,74.8,33240.0,72.5987,72.8028,72.5695,72.7251,33240.0
2015-10-30 12:20:00,74.85,75.08,74.85,74.92,15448.0,72.7737,72.9973,72.7737,72.8417,15448.0
2015-10-30 12:30:00,74.96,75.08,74.92,75.04,8146.0,72.8806,72.9973,72.8417,72.9584,8146.0
2015-10-30 12:40:00,75.09,75.1,74.89,74.93,24243.0,73.007,73.0167,72.8126,72.8514,24243.0
2015-10-30 12:50:00,74.94,75.31,74.93,75.16,22844.0,72.8612,73.2209,72.8514,73.0751,22844.0
2015-10-30 13:00:00,75.2,75.51,75.2,75.35,31336.0,73.114,73.4154,73.114,73.2598,31336.0
2015-10-30 13:10:00,75.31,75.34,75.19,75.21,28023.0,73.2209,73.2501,73.1042,73.1237,28023.0
2015-10-30 13:20:00,75.21,75.3,75.18,75.29,28486.0,73.1237,73.2112,73.0945,73.2015,28486.0
2015-10-30 13:30:00,75.3,75.35,75.17,75.27,26111.0,73.2112,73.2598,73.0848,73.182,26111.0
2015-10-30 13:40:00,75.26,75.4,75.24,75.28,25202.0,73.1723,73.3084,73.1528,73.1917,25202.0
2015-10-30 13:50:00,75.25,75.29,74.99,75.01,17276.0,73.1626,73.2015,72.9098,72.9292,17276.0
2015-10-30 14:00:00,75.02,75.08,74.94,74.99,32226.0,72.939,72.9973,72.8612,72.9098,32226.0
2015-10-30 14:10:00,74.96,75.09,74.96,75.06,27611.0,72.8806,73.007,72.8806,72.9778,27611.0
2015-10-30 14:20:00,75.03,75.03,74.83,74.83,32799.0,72.9487,72.9487,72.7542,72.7542,32799.0
2015-10-30 14:30:00,74.82,74.94,74.78,74.84,18422.0,72.7445,72.8612,72.7056,72.7639,18422.0
2015-10-30 14:40:00,74.8,74.85,74.59,74.59,12187.0,72.7251,72.7737,72.5209,72.5209,12187.0
2015-10-30 14:50:00,74.63,74.89,74.59,74.76,21922.0,72.5598,72.8126,72.5209,72.6862,21922.0
2015-10-30 15:00:00,74.71,74.83,74.63,74.83,12569.0,72.6375,72.7542,72.5598,72.7542,12569.0
2015-10-30 15:10:00,74.81,74.94,74.68,74.9,45407.0,72.7348,72.8612,72.6084,72.8223,45407.0
2015-10-30 15:20:00,74.9,74.99,74.8,74.83,52295.0,72.8223,72.9098,72.7251,72.7542,52295.0
2015-10-30 15:30:00,74.83,75.0,74.8,75.0,45521.0,72.7542,72.9195,72.7251,72.9195,45521.0
2015-10-30 15:40:00,74.99,75.23,74.99,75.2,55983.0,72.9098,73.1431,72.9098,73.114,55983.0
2015-10-30 15:50:00,75.21,75.21,74.86,74.86,139513.0,73.1237,73.1237,72.7834,72.7834,139513.0
2015-11-02 09:30:00,74.84,75.55,74.84,75.35,51800.0,72.7639,73.4542,72.7639,73.2598,51800.0
2015-11-02 09:40:00,75.36,75.41,74.73,74.92,42659.0,73.2695,73.3181,72.657,72.8417,42659.0
2015-11-02 09:50:00,74.95,75.35,74.75,75.1,72554.0,72.8709,73.2598,72.6764,73.0167,72554.0
2015-11-02 10:00:00,75.09,75.72,75.02,75.61,23057.0,73.007,73.6195,72.939,73.5126,23057.0
2015-11-02 10:10:00,75.57,75.68,75.16,75.68,21133.0,73.4737,73.5806,73.0751,73.5806,21133.0
2015-11-02 10:20:00,75.68,76.05,75.65,75.81,33889.0,73.5806,73.9404,73.5515,73.707,33889.0
2015-11-02 10:30:00,75.84,76.02,75.76,75.89,23174.0,73.7362,73.9112,73.6584,73.7848,23174.0
2015-11-02 10:40:00,75.89,75.98,75.55,75.6,37585.0,73.7848,73.8723,73.4542,73.5029,37585.0
2015-11-02 10:50:00,75.62,75.74,75.56,75.69,14176.0,73.5223,73.639,73.464,73.5904,14176.0
2015-11-02 11:00:00,75.7,75.75,75.52,75.57,25760.0,73.6001,73.6487,73.4251,73.4737,25760.0
2015-11-02 11:10:00,75.6,75.65,75.41,75.41,24456.0,73.5029,73.5515,73.3181,73.3181,24456.0
2015-11-02 11:20:00,75.4,75.5,75.27,75.38,29443.0,73.3084,73.4056,73.182,73.289,29443.0
2015-11-02 11:30:00,75.42,75.83,75.42,75.73,27524.0,73.3279,73.7265,73.3279,73.6293,27524.0
2015-11-02 11:40:00,75.69,75.69,75.48,75.53,5725.0,73.5904,73.5904,73.3862,73.4348,5725.0
2015-11-02 11:50:00,75.47,75.58,75.44,75.52,9250.0,73.3765,73.4834,73.3473,73.4251,9250.0
2015-11-02 12:00:00,75.57,75.66,75.45,75.62,11706.0,73.4737,73.5612,73.357,73.5223,11706.0
2015-11-02 12:10:00,75.63,75.92,75.62,75.9,15429.0,73.532,73.814,73.5223,73.7945,15429.0
2015-11-02 12:20:00,75.87,75.87,75.68,75.82,20119.0,73.7654,73.7654,73.5806,73.7168,20119.0
2015-11-02 12:30:00,75.81,75.82,75.56,75.59,12616.0,73.707,73.7168,73.464,73.4931,12616.0
2015-11-02 12:40:00,75.59,75.64,75.49,75.49,20870.0,73.4931,73.5418,73.3959,73.3959,20870.0
2015-11-02 12:50:00,75.49,75.58,75.43,75.58,12974.0,73.3959,73.4834,73.3376,73.4834,12974.0
2015-11-02 13:00:00,75.6,75.8,75.6,75.8,10393.0,73.5029,73.6973,73.5029,73.6973,10393.0
2015-11-02 13:10:00,75.77,76.04,75.73,76.04,25456.0,73.6681,73.9307,73.6293,73.9307,25456.0
2015-11-02 13:20:00,76.02,76.15,76.0,76.1,21136.0,73.9112,74.0376,73.8918,73.989,21136.0
2015-11-02 13:30:00,76.1,76.36,76.1,76.3,30429.0,73.989,74.2418,73.989,74.1834,30429.0
2015-11-02 13:40:00,76.28,76.3,76.14,76.19,17884.0,74.164,74.1834,74.0279,74.0765,17884.0
2015-11-02 13:50:00,76.16,76.33,76.11,76.33,13877.0,74.0473,74.2126,73.9987,74.2126,13877.0
2015-11-02 14:00:00,76.33,76.37,76.19,76.27,17145.0,74.2126,74.2515,74.0765,74.1543,17145.0
2015-11-02 14:10:00,76.27,76.31,76.22,76.24,12014.0,74.1543,74.1932,74.1057,74.1251,12014.0
2015-11-02 14:20:00,76.24,76.27,76.15,76.16,12997.0,74.1251,74.1543,74.0376,74.0473,12997.0
2015-11-02 14:30:00,76.15,76.16,75.97,76.06,29317.0,74.0376,74.0473,73.8626,73.9501,29317.0
2015-11-02 14:40:00,76.09,76.22,76.09,76.21,13399.0,73.9793,74.1057,73.9793,74.0959,13399.0
2015-11-02 14:50:00,76.24,76.57,76.23,76.55,34086.0,74.1251,74.446,74.1154,74.4265,34086.0
2015-11-02 15:00:00,76.53,76.58,76.27,76.28,21265.0,74.4071,74.4557,74.1543,74.164,21265.0
2015-11-02 15:10:00,76.28,76.35,76.22,76.22,37493.0,74.164,74.2321,74.1057,74.1057,37493.0
2015-11-02 15:20:00,76.22,76.37,76.15,76.35,18302.0,74.1057,74.2515,74.0376,74.2321,18302.0
2015-11-02 15:30:00,76.35,76.37,76.15,76.19,36860.0,74.2321,74.2515,74.0376,74.0765,36860.0
2015-11-02 15:40:00,76.19,76.25,75.96,76.0,56759.0,74.0765,74.1348,73.8529,73.8918,56759.0
2015-11-02 15:50:00,76.01,76.07,75.87,76.01,95390.0,73.9015,73.9598,73.7654,73.9015,95390.0
2015-11-03 09:30:00,75.9,76.68,75.83,76.56,37893.0,73.7945,74.5529,73.7265,74.4362,37893.0
2015-11-03 09:40:00,76.49,76.61,76.19,76.47,41590.0,74.3682,74.4848,74.0765,74.3487,41590.0
2015-11-03 09:50:00,76.5,76.74,76.0,76.02,39411.0,74.3779,74.6112,73.8918,73.9112,39411.0
2015-11-03 10:00:00,75.93,76.25,75.81,76.03,48876.0,73.8237,74.1348,73.707,73.9209,48876.0
2015-11-03 10:10:00,76.0,76.13,75.83,75.84,46710.0,73.8918,74.0182,73.7265,73.7362,46710.0
2015-11-03 10:20:00,75.84,76.43,75.65,76.05,89602.0,73.7362,74.3098,73.5515,73.9404,89602.0
2015-11-03 10:30:00,76.08,76.12,75.78,76.1,48738.0,73.9695,74.0084,73.6779,73.989,48738.0
2015-11-03 10:40:00,76.12,76.19,75.76,76.19,50340.0,74.0084,74.0765,73.6584,74.0765,50340.0
2015-11-03 10:50:00,76.16,76.49,75.87,75.87,44942.0,74.0473,74.3682,73.7654,73.7654,44942.0
2015-11-03 11:00:00,75.89,76.26,75.77,76.24,21017.0,73.7848,74.1446,73.6681,74.1251,21017.0
2015-11-03 11:10:00,76.25,76.27,76.07,76.2,19760.0,74.1348,74.1543,73.9598,74.0862,19760.0
2015-11-03 11:20:00,76.17,76.23,75.9,76.1,35542.0,74.057,74.1154,73.7945,73.989,35542.0
2015-11-03 11:30:00,76.09,76.8,76.03,76.76,31702.0,73.9793,74.6696,73.9209,74.6307,31702.0
2015-11-03 11:40:00,76.8,76.98,76.73,76.82,44513.0,74.6696,74.8446,74.6015,74.689,44513.0
2015-11-03 11:50:00,76.79,76.97,76.78,76.91,45960.0,74.6599,74.8349,74.6501,74.7765,45960.0
2015-11-03 12:00:00,76.91,76.96,76.86,76.87,21809.0,74.7765,74.8251,74.7279,74.7376,21809.0
2015-11-03 12:10:00,76.89,77.0,76.85,76.89,22338.0,74.7571,74.864,74.7182,74.7571,22338.0
2015-11-03 12:20:00,76.88,76.94,76.65,76.81,26064.0,74.7474,74.8057,74.5237,74.6793,26064.0
2015-11-03 12:30:00,76.74,76.86,76.74,76.79,8464.0,74.6112,74.7279,74.6112,74.6599,8464.0
2015-11-03 12:40:00,76.81,77.09,76.8,76.99,14498.0,74.6793,74.9515,74.6696,74.8543,14498.0
2015-11-03 12:50:00,76.97,77.1,76.93,77.08,14613.0,74.8349,74.9613,74.796,74.9418,14613.0
2015-11-03 13:00:00,77.06,77.27,76.97,77.05,22476.0,74.9224,75.1265,74.8349,74.9126,22476.0
2015-11-03 13:10:00,77.09,77.25,76.99,77.12,44943.0,74.9515,75.1071,74.8543,74.9807,44943.0
2015-11-03 13:20:00,77.16,77.36,77.06,77.3,25012.0,75.0196,75.214,74.9224,75.1557,25012.0
2015-11-03 13:30:00,77.31,77.45,77.28,77.45,28683.0,75.1654,75.3015,75.1363,75.3015,28683.0
2015-11-03 13:40:00,77.45,77.58,77.4,77.52,17037.0,75.3015,75.4279,75.2529,75.3696,17037.0
2015-11-03 13:50:00,77.5,77.56,77.32,77.51,46320.0,75.3502,75.4085,75.1751,75.3599,46320.0
2015-11-03 14:00:00,77.43,77.7,77.36,77.7,22459.0,75.2821,75.5446,75.214,75.5446,22459.0
2015-11-03 14:10:00,77.67,77.94,77.65,77.89,46185.0,75.5154,75.7779,75.496,75.7293,46185.0
2015-11-03 14:20:00,77.89,77.93,77.77,77.92,50891.0,75.7293,75.7682,75.6127,75.7585,50891.0
2015-11-03 14:30:00,77.96,78.08,77.89,78.04,65691.0,75.7974,75.9141,75.7293,75.8752,65691.0
2015-11-03 14:40:00,78.04,78.09,77.85,77.9,45739.0,75.8752,75.9238,75.6904,75.7391,45739.0
2015-11-03 14:50:00,77.88,78.0,77.84,77.95,20927.0,75.7196,75.8363,75.6807,75.7877,20927.0
2015-11-03 15:00:00,77.95,78.0,77.5,77.52,26602.0,75.7877,75.8363,75.3502,75.3696,26602.0
2015-11-03 15:10:00,77.53,77.63,77.48,77.58,18065.0,75.3793,75.4765,75.3307,75.4279,18065.0
2015-11-03 15:20:00,77.6,77.61,77.15,77.16,38781.0,75.4474,75.4571,75.0099,75.0196,38781.0
2015-11-03 15:30:00,77.16,77.3,77.08,77.13,28741.0,75.0196,75.1557,74.9418,74.9904,28741.0
2015-11-03 15:40:00,77.14,77.14,76.84,77.11,56832.0,75.0001,75.0001,74.7085,74.971,56832.0
2015-11-03 15:50:00,77.12,77.13,76.86,76.96,89914.0,74.9807,74.9904,74.7279,74.8251,89914.0
2015-11-04 09:30:00,77.34,77.92,77.25,77.64,42710.0,75.1946,75.7585,75.1071,75.4863,42710.0
2015-11-04 09:40:00,77.58,77.6,76.94,76.95,21728.0,75.4279,75.4474,74.8057,74.8154,21728.0
2015-11-04 09:50:00,76.9,77.25,76.9,77.0,9155.0,74.7668,75.1071,74.7668,74.864,9155.0
2015-11-04 10:00:00,77.05,77.42,76.87,77.35,11103.0,74.9126,75.2724,74.7376,75.2043,11103.0
2015-11-04 10:10:00,77.29,77.55,76.91,77.44,20290.0,75.146,75.3988,74.7765,75.2918,20290.0
2015-11-04 10:20:00,77.52,77.74,77.39,77.44,23332.0,75.3696,75.5835,75.2432,75.2918,23332.0
2015-11-04 10:30:00,77.5,77.84,77.32,77.39,17017.0,75.3502,75.6807,75.1751,75.2432,17017.0
2015-11-04 10:40:00,77.27,77.38,76.78,77.04,19127.0,75.1265,75.2335,74.6501,74.9029,19127.0
2015-11-04 10:50:00,77.04,77.31,76.92,77.07,13424.0,74.9029,75.1654,74.7862,74.9321,13424.0
2015-11-04 11:00:00,77.02,77.02,76.54,76.7,21738.0,74.8835,74.8835,74.4168,74.5723,21738.0
2015-11-04 11:10:00,76.65,76.77,76.36,76.61,22128.0,74.5237,74.6404,74.2418,74.4848,22128.0
2015-11-04 11:20:00,76.54,76.8,76.41,76.49,6998.0,74.4168,74.6696,74.2904,74.3682,6998.0
2015-11-04 11:30:00,76.47,76.58,76.3,76.57,19115.0,74.3487,74.4557,74.1834,74.446,19115.0
2015-11-04 11:40:00,76.6,76.61,76.2,76.52,9513.0,74.4751,74.4848,74.0862,74.3973,9513.0
2015-11-04 11:50:00,76.58,76.58,76.18,76.32,20317.0,74.4557,74.4557,74.0668,74.2029,20317.0
2015-11-04 12:00:00,76.32,76.61,76.26,76.61,27691.0,74.2029,74.4848,74.1446,74.4848,27691.0
2015-11-04 12:10:00,76.54,76.64,76.49,76.63,10548.0,74.4168,74.514,74.3682,74.5043,10548.0
2015-11-04 12:20:00,76.55,76.69,76.49,76.57,6876.0,74.4265,74.5626,74.3682,74.446,6876.0
2015-11-04 12:30:00,76.48,76.59,76.24,76.28,6873.0,74.3584,74.4654,74.1251,74.164,6873.0
2015-11-04 12:40:00,76.25,76.45,76.16,76.37,8098.0,74.1348,74.3293,74.0473,74.2515,8098.0
2015-11-04 12:50:00,76.3,76.41,76.27,76.36,5967.0,74.1834,74.2904,74.1543,74.2418,5967.0
2015-11-04 13:00:00,76.36,76.42,76.0,76.03,18861.0,74.2418,74.3001,73.8918,73.9209,18861.0
2015-11-04 13:10:00,76.04,76.15,75.99,76.02,11161.0,73.9307,74.0376,73.882,73.9112,11161.0
2015-11-04 13:20:00,75.98,76.22,75.98,76.19,6586.0,73.8723,74.1057,73.8723,74.0765,6586.0
2015-11-04 13:30:00,76.2,76.29,76.12,76.28,8944.0,74.0862,74.1737,74.0084,74.164,8944.0
2015-11-04 13:40:00,76.24,76.25,76.1,76.15,9156.0,74.1251,74.1348,73.989,74.0376,9156.0
2015-11-04 13:50:00,76.18,76.18,75.99,76.02,20856.0,74.0668,74.0668,73.882,73.9112,20856.0
2015-11-04 14:00:00,76.03,76.15,76.02,76.12,16917.0,73.9209,74.0376,73.9112,74.0084,16917.0
2015-11-04 14:10:00,76.16,76.41,76.16,76.4,8341.0,74.0473,74.2904,74.0473,74.2807,8341.0
2015-11-04 14:20:00,76.39,76.47,76.3,76.34,17044.0,74.2709,74.3487,74.1834,74.2223,17044.0
2015-11-04 14:30:00,76.31,76.66,76.3,76.47,9507.0,74.1932,74.5335,74.1834,74.3487,9507.0
2015-11-04 14:40:00,76.52,76.52,76.37,76.51,9999.0,74.3973,74.3973,74.2515,74.3876,9999.0
2015-11-04 14:50:00,76.5,76.53,76.39,76.5,17026.0,74.3779,74.4071,74.2709,74.3779,17026.0
2015-11-04 15:00:00,76.48,76.53,76.35,76.49,25521.0,74.3584,74.4071,74.2321,74.3682,25521.0
2015-11-04 15:10:00,76.41,76.54,76.38,76.45,10928.0,74.2904,74.4168,74.2612,74.3293,10928.0
2015-11-04 15:20:00,76.41,76.54,76.36,76.36,14339.0,74.2904,74.4168,74.2418,74.2418,14339.0
2015-11-04 15:30:00,76.33,76.44,76.28,76.38,22347.0,74.2126,74.3196,74.164,74.2612,22347.0
2015-11-04 15:40:00,76.38,76.47,76.34,76.39,44967.0,74.2612,74.3487,74.2223,74.2709,44967.0
2015-11-04 15:50:00,76.39,76.58,76.36,76.57,87514.0,74.2709,74.4557,74.2418,74.446,87514.0
2015-11-05 09:30:00,76.39,77.21,76.31,76.83,72537.0,74.2709,75.0682,74.1932,74.6987,72537.0
2015-11-05 09:40:00,76.79,77.17,76.6,77.0,36010.0,74.6599,75.0293,74.4751,74.864,36010.0
2015-11-05 09:50:00,77.02,77.19,76.78,77.13,30705.0,74.8835,75.0488,74.6501,74.9904,30705.0
2015-11-05 10:00:00,77.07,77.42,76.64,76.82,46923.0,74.9321,75.2724,74.514,74.689,46923.0
2015-11-05 10:10:00,76.79,76.88,76.08,76.15,41291.0,74.6599,74.7474,73.9695,74.0376,41291.0
2015-11-05 10:20:00,76.15,76.19,75.92,75.96,20414.0,74.0376,74.0765,73.814,73.8529,20414.0
2015-11-05 10:30:00,75.91,76.01,75.69,75.77,29507.0,73.8043,73.9015,73.5904,73.6681,29507.0
2015-11-05 10:40:00,75.79,76.0,75.7,75.79,37447.0,73.6876,73.8918,73.6001,73.6876,37447.0
2015-11-05 10:50:00,75.8,76.63,75.7,76.55,44835.0,73.6973,74.5043,73.6001,74.4265,44835.0
2015-11-05 11:00:00,76.55,76.58,76.12,76.32,14299.0,74.4265,74.4557,74.0084,74.2029,14299.0
2015-11-05 11:10:00,76.32,76.79,76.32,76.48,24812.0,74.2029,74.6599,74.2029,74.3584,24812.0
2015-11-05 11:20:00,76.52,76.86,76.49,76.77,12139.0,74.3973,74.7279,74.3682,74.6404,12139.0
2015-11-05 11:30:00,76.76,76.9,76.75,76.83,18916.0,74.6307,74.7668,74.621,74.6987,18916.0
2015-11-05 11:40:00,76.77,77.17,76.77,77.0,26144.0,74.6404,75.0293,74.6404,74.864,26144.0
2015-11-05 11:50:00,77.03,77.44,77.03,77.18,22825.0,74.8932,75.2918,74.8932,75.039,22825.0
2015-11-05 12:00:00,77.2,77.61,77.2,77.48,31929.0,75.0585,75.4571,75.0585,75.3307,31929.0
2015-11-05 12:10:00,77.45,77.48,77.32,77.47,16625.0,75.3015,75.3307,75.1751,75.321,16625.0
2015-11-05 12:20:00,77.46,77.9,77.46,77.89,23506.0,75.3113,75.7391,75.3113,75.7293,23506.0
2015-11-05 12:30:00,77.97,78.3,77.9,78.12,76474.0,75.8071,76.128,75.7391,75.953,76474.0
2015-11-05 12:40:00,78.18,78.62,78.18,78.31,72452.0,76.0113,76.4391,76.0113,76.1377,72452.0
2015-11-05 12:50:00,78.29,78.43,78.18,78.41,18107.0,76.1182,76.2544,76.0113,76.2349,18107.0
2015-11-05 13:00:00,78.46,78.48,78.32,78.34,18583.0,76.2835,76.303,76.1474,76.1669,18583.0
2015-11-05 13:10:00,78.34,78.58,78.18,78.18,39498.0,76.1669,76.4002,76.0113,76.0113,39498.0
2015-11-05 13:20:00,78.2,78.21,77.87,78.03,22382.0,76.0307,76.0405,75.7099,75.8655,22382.0
2015-11-05 13:30:00,77.98,78.16,77.98,78.09,19900.0,75.8168,75.9918,75.8168,75.9238,19900.0
2015-11-05 13:40:00,78.05,78.13,77.89,78.12,18304.0,75.8849,75.9627,75.7293,75.953,18304.0
2015-11-05 13:50:00,78.11,78.38,78.06,78.3,26377.0,75.9432,76.2057,75.8946,76.128,26377.0
2015-11-05 14:00:00,78.33,78.47,78.26,78.4,35453.0,76.1571,76.2932,76.0891,76.2252,35453.0
2015-11-05 14:10:00,78.4,78.48,78.36,78.4,40418.0,76.2252,76.303,76.1863,76.2252,40418.0
2015-11-05 14:20:00,78.39,78.45,78.31,78.31,38689.0,76.2155,76.2738,76.1377,76.1377,38689.0
2015-11-05 14:30:00,78.31,78.35,77.81,78.01,55639.0,76.1377,76.1766,75.6516,75.846,55639.0
2015-11-05 14:40:00,78.0,78.0,77.86,77.95,41598.0,75.8363,75.8363,75.7002,75.7877,41598.0
2015-11-05 14:50:00,77.94,77.96,77.86,77.96,32975.0,75.7779,75.7974,75.7002,75.7974,32975.0
2015-11-05 15:00:00,77.93,77.96,77.78,77.9,25016.0,75.7682,75.7974,75.6224,75.7391,25016.0
2015-11-05 15:10:00,77.9,78.19,77.87,78.12,35761.0,75.7391,76.021,75.7099,75.953,35761.0
2015-11-05 15:20:00,78.11,78.33,78.08,78.33,42780.0,75.9432,76.1571,75.9141,76.1571,42780.0
2015-11-05 15:30:00,78.32,78.39,78.06,78.39,66160.0,76.1474,76.2155,75.8946,76.2155,66160.0
2015-11-05 15:40:00,78.4,78.53,78.34,78.44,121793.0,76.2252,76.3516,76.1669,76.2641,121793.0
2015-11-05 15:50:00,78.42,78.5,78.25,78.33,228903.0,76.2446,76.3224,76.0794,76.1571,228903.0
2015-11-06 09:30:00,77.45,78.84,77.02,78.78,70888.0,75.3015,76.653,74.8835,76.5946,70888.0
2015-11-06 09:40:00,78.78,79.48,78.63,78.65,86369.0,76.5946,77.2752,76.4488,76.4683,86369.0
2015-11-06 09:50:00,78.64,78.64,78.02,78.06,51873.0,76.4585,76.4585,75.8557,75.8946,51873.0
2015-11-06 10:00:00,78.02,78.16,77.64,77.79,66601.0,75.8557,75.9918,75.4863,75.6321,66601.0
2015-11-06 10:10:00,77.75,77.96,77.63,77.91,38431.0,75.5932,75.7974,75.4765,75.7488,38431.0
2015-11-06 10:20:00,77.86,77.97,77.74,77.94,21746.0,75.7002,75.8071,75.5835,75.7779,21746.0
2015-11-06 10:30:00,77.91,78.08,77.89,78.04,53121.0,75.7488,75.9141,75.7293,75.8752,53121.0
2015-11-06 10:40:00,78.02,78.49,78.01,78.45,26948.0,75.8557,76.3127,75.846,76.2738,26948.0
2015-11-06 10:50:00,78.49,78.59,78.31,78.45,20902.0,76.3127,76.4099,76.1377,76.2738,20902.0
2015-11-06 11:00:00,78.43,78.55,78.24,78.52,21218.0,76.2544,76.371,76.0696,76.3419,21218.0
2015-11-06 11:10:00,78.55,78.81,78.52,78.65,37274.0,76.371,76.6238,76.3419,76.4683,37274.0
2015-11-06 11:20:00,78.62,78.74,78.5,78.61,32985.0,76.4391,76.5558,76.3224,76.4294,32985.0
2015-11-06 11:30:00,78.65,79.02,78.6,79.0,39473.0,76.4683,76.828,76.4196,76.8085,39473.0
2015-11-06 11:40:00,78.97,79.21,78.92,79.17,31586.0,76.7794,77.0127,76.7308,76.9738,31586.0
2015-11-06 11:50:00,79.16,79.33,79.1,79.13,22019.0,76.9641,77.1294,76.9058,76.9349,22019.0
2015-11-06 12:00:00,79.16,79.24,79.03,79.24,28930.0,76.9641,77.0419,76.8377,77.0419,28930.0
2015-11-06 12:10:00,79.24,79.29,79.09,79.16,23271.0,77.0419,77.0905,76.896,76.9641,23271.0
2015-11-06 12:20:00,79.14,79.25,79.14,79.23,28846.0,76.9447,77.0516,76.9447,77.0322,28846.0
2015-11-06 12:30:00,79.18,79.21,79.1,79.16,27856.0,76.9836,77.0127,76.9058,76.9641,27856.0
2015-11-06 12:40:00,79.15,79.4,79.13,79.36,22161.0,76.9544,77.1974,76.9349,77.1586,22161.0
2015-11-06 12:50:00,79.33,79.53,79.29,79.48,21465.0,77.1294,77.3238,77.0905,77.2752,21465.0
2015-11-06 13:00:00,79.46,79.86,79.46,79.81,27839.0,77.2558,77.6447,77.2558,77.5961,27839.0
2015-11-06 13:10:00,79.81,80.05,79.81,79.99,42985.0,77.5961,77.8294,77.5961,77.7711,42985.0
2015-11-06 13:20:00,80.0,80.14,79.94,80.07,31344.0,77.7808,77.9169,77.7225,77.8489,31344.0
2015-11-06 13:30:00,80.05,80.11,79.83,79.83,28897.0,77.8294,77.8878,77.6155,77.6155,28897.0
2015-11-06 13:40:00,79.85,79.87,79.67,79.85,15465.0,77.635,77.6544,77.46,77.635,15465.0
2015-11-06 13:50:00,79.85,80.12,79.85,80.03,32785.0,77.635,77.8975,77.635,77.81,32785.0
2015-11-06 14:00:00,80.04,80.18,79.99,80.06,41078.0,77.8197,77.9558,77.7711,77.8391,41078.0
2015-11-06 14:10:00,80.06,80.12,79.7,79.78,33768.0,77.8391,77.8975,77.4891,77.5669,33768.0
2015-11-06 14:20:00,79.78,79.91,79.74,79.8,51171.0,77.5669,77.6933,77.528,77.5864,51171.0
2015-11-06 14:30:00,79.8,79.85,79.5,79.5,32403.0,77.5864,77.635,77.2947,77.2947,32403.0
2015-11-06 14:40:00,79.48,79.69,79.37,79.69,23159.0,77.2752,77.4794,77.1683,77.4794,23159.0
2015-11-06 14:50:00,79.69,79.79,79.57,79.73,23703.0,77.4794,77.5766,77.3627,77.5183,23703.0
2015-11-06 15:00:00,79.71,79.81,79.71,79.77,17442.0,77.4988,77.5961,77.4988,77.5572,17442.0
2015-11-06 15:10:00,79.76,79.83,79.73,79.81,42604.0,77.5475,77.6155,77.5183,77.5961,42604.0
2015-11-06 15:20:00,79.82,79.86,79.72,79.79,48018.0,77.6058,77.6447,77.5086,77.5766,48018.0
2015-11-06 15:30:00,79.79,79.85,79.77,79.79,56895.0,77.5766,77.635,77.5572,77.5766,56895.0
2015-11-06 15:40:00,79.8,79.86,79.66,79.72,88418.0,77.5864,77.6447,77.4502,77.5086,88418.0
2015-11-06 15:50:00,79.73,79.84,79.68,79.83,184848.0,77.5183,77.6252,77.4697,77.6155,184848.0
2015-11-09 09:30:00,79.4,79.96,78.75,78.93,54640.0,77.1974,77.7419,76.5655,76.7405,54640.0
2015-11-09 09:40:00,78.92,79.2,78.37,78.37,43622.0,76.7308,77.003,76.196,76.196,43622.0
2015-11-09 09:50:00,78.46,78.99,78.28,78.49,31992.0,76.2835,76.7988,76.1085,76.3127,31992.0
2015-11-09 10:00:00,78.49,78.77,78.42,78.5,35642.0,76.3127,76.5849,76.2446,76.3224,35642.0
2015-11-09 10:10:00,78.47,78.48,78.05,78.34,43388.0,76.2932,76.303,75.8849,76.1669,43388.0
2015-11-09 10:20:00,78.31,78.35,77.79,77.89,49522.0,76.1377,76.1766,75.6321,75.7293,49522.0
2015-11-09 10:30:00,77.85,77.99,77.66,77.99,30160.0,75.6904,75.8266,75.5057,75.8266,30160.0
2015-11-09 10:40:00,77.99,78.18,77.72,78.0,63260.0,75.8266,76.0113,75.5641,75.8363,63260.0
2015-11-09 10:50:00,78.03,78.19,77.84,78.02,23460.0,75.8655,76.021,75.6807,75.8557,23460.0
2015-11-09 11:00:00,77.95,78.02,77.55,77.65,72236.0,75.7877,75.8557,75.3988,75.496,72236.0
2015-11-09 11:10:00,77.58,77.73,77.06,77.12,34400.0,75.4279,75.5738,74.9224,74.9807,34400.0
2015-11-09 11:20:00,77.15,77.15,76.7,76.71,39819.0,75.0099,75.0099,74.5723,74.5821,39819.0
2015-11-09 11:30:00,76.71,77.02,76.71,76.91,17899.0,74.5821,74.8835,74.5821,74.7765,17899.0
2015-11-09 11:40:00,76.87,76.9,76.59,76.63,35220.0,74.7376,74.7668,74.4654,74.5043,35220.0
2015-11-09 11:50:00,76.61,76.61,76.36,76.42,30088.0,74.4848,74.4848,74.2418,74.3001,30088.0
2015-11-09 12:00:00,76.36,76.66,76.18,76.64,25351.0,74.2418,74.5335,74.0668,74.514,25351.0
2015-11-09 12:10:00,76.67,76.76,76.47,76.5,23503.0,74.5432,74.6307,74.3487,74.3779,23503.0
2015-11-09 12:20:00,76.49,76.66,76.41,76.61,22508.0,74.3682,74.5335,74.2904,74.4848,22508.0
2015-11-09 12:30:00,76.56,76.92,76.53,76.9,34433.0,74.4362,74.7862,74.4071,74.7668,34433.0
2015-11-09 12:40:00,76.93,77.09,76.93,77.05,16138.0,74.796,74.9515,74.796,74.9126,16138.0
2015-11-09 12:50:00,77.0,77.07,76.9,77.01,12882.0,74.864,74.9321,74.7668,74.8737,12882.0
2015-11-09 13:00:00,77.04,77.05,76.69,76.8,18302.0,74.9029,74.9126,74.5626,74.6696,18302.0
2015-11-09 13:10:00,76.78,76.87,76.65,76.87,18078.0,74.6501,74.7376,74.5237,74.7376,18078.0
2015-11-09 13:20:00,76.84,77.41,76.82,77.4,36778.0,74.7085,75.2627,74.689,75.2529,36778.0
2015-11-09 13:30:00,77.44,77.71,77.42,77.71,25991.0,75.2918,75.5543,75.2724,75.5543,25991.0
2015-11-09 13:40:00,77.66,77.68,77.2,77.2,18987.0,75.5057,75.5252,75.0585,75.0585,18987.0
2015-11-09 13:50:00,77.18,77.52,77.03,77.52,20015.0,75.039,75.3696,74.8932,75.3696,20015.0
2015-11-09 14:00:00,77.49,77.66,77.24,77.24,44852.0,75.3404,75.5057,75.0974,75.0974,44852.0
2015-11-09 14:10:00,77.24,77.36,77.06,77.09,14036.0,75.0974,75.214,74.9224,74.9515,14036.0
2015-11-09 14:20:00,77.12,77.22,76.9,77.19,19607.0,74.9807,75.0779,74.7668,75.0488,19607.0
2015-11-09 14:30:00,77.22,77.33,77.01,77.01,16080.0,75.0779,75.1849,74.8737,74.8737,16080.0
2015-11-09 14:40:00,76.97,77.21,76.94,77.16,31047.0,74.8349,75.0682,74.8057,75.0196,31047.0
2015-11-09 14:50:00,77.18,77.44,77.12,77.27,25171.0,75.039,75.2918,74.9807,75.1265,25171.0
2015-11-09 15:00:00,77.26,77.27,77.07,77.21,24244.0,75.1168,75.1265,74.9321,75.0682,24244.0
2015-11-09 15:10:00,77.21,77.26,76.9,77.06,23314.0,75.0682,75.1168,74.7668,74.9224,23314.0
2015-11-09 15:20:00,77.07,77.33,76.96,77.33,30496.0,74.9321,75.1849,74.8251,75.1849,30496.0
2015-11-09 15:30:00,77.33,77.62,77.3,77.52,65419.0,75.1849,75.4668,75.1557,75.3696,65419.0
2015-11-09 15:40:00,77.52,77.89,77.52,77.85,90972.0,75.3696,75.7293,75.3696,75.6904,90972.0
2015-11-09 15:50:00,77.82,77.82,77.47,77.51,190682.0,75.6613,75.6613,75.321,75.3599,190682.0
2015-11-10 09:30:00,77.17,78.09,77.15,77.68,23450.0,75.0293,75.9238,75.0099,75.5252,23450.0
2015-11-10 09:40:00,77.72,77.73,77.16,77.46,14528.0,75.5641,75.5738,75.0196,75.3113,14528.0
2015-11-10 09:50:00,77.44,77.96,77.31,77.52,29166.0,75.2918,75.7974,75.1654,75.3696,29166.0
2015-11-10 10:00:00,77.51,77.99,76.81,77.07,33746.0,75.3599,75.8266,74.6793,74.9321,33746.0
2015-11-10 10:10:00,77.07,77.21,76.79,76.9,40240.0,74.9321,75.0682,74.6599,74.7668,40240.0
2015-11-10 10:20:00,76.81,76.99,76.79,76.89,98787.0,74.6793,74.8543,74.6599,74.7571,98787.0
2015-11-10 10:30:00,76.89,76.99,76.84,76.92,67945.0,74.7571,74.8543,74.7085,74.7862,67945.0
2015-11-10 10:40:00,76.92,77.35,76.84,76.94,54170.0,74.7862,75.2043,74.7085,74.8057,54170.0
2015-11-10 10:50:00,76.98,77.11,76.9,76.93,17246.0,74.8446,74.971,74.7668,74.796,17246.0
2015-11-10 11:00:00,76.97,77.11,76.84,76.89,32487.0,74.8349,74.971,74.7085,74.7571,32487.0
2015-11-10 11:10:00,76.87,77.16,76.87,76.94,33928.0,74.7376,75.0196,74.7376,74.8057,33928.0
2015-11-10 11:20:00,76.93,76.93,76.28,76.36,22330.0,74.796,74.796,74.164,74.2418,22330.0
2015-11-10 11:30:00,76.41,76.53,76.36,76.43,26436.0,74.2904,74.4071,74.2418,74.3098,26436.0
2015-11-10 11:40:00,76.44,76.78,76.42,76.71,10643.0,74.3196,74.6501,74.3001,74.5821,10643.0
2015-11-10 11:50:00,76.69,76.81,76.6,76.64,34689.0,74.5626,74.6793,74.4751,74.514,34689.0
2015-11-10 12:00:00,76.61,76.64,76.51,76.58,26969.0,74.4848,74.514,74.3876,74.4557,26969.0
2015-11-10 12:10:00,76.62,76.95,76.54,76.91,25272.0,74.4946,74.8154,74.4168,74.7765,25272.0
2015-11-10 12:20:00,76.86,76.89,76.62,76.63,20782.0,74.7279,74.7571,74.4946,74.5043,20782.0
2015-11-10 12:30:00,76.61,76.76,76.6,76.76,22057.0,74.4848,74.6307,74.4751,74.6307,22057.0
2015-11-10 12:40:00,76.79,76.79,76.63,76.69,9634.0,74.6599,74.6599,74.5043,74.5626,9634.0
2015-11-10 12:50:00,76.7,76.81,76.61,76.73,23649.0,74.5723,74.6793,74.4848,74.6015,23649.0
2015-11-10 13:00:00,76.7,76.92,76.66,76.77,14194.0,74.5723,74.7862,74.5335,74.6404,14194.0
2015-11-10 13:10:00,76.75,76.99,76.7,76.82,7541.0,74.621,74.8543,74.5723,74.689,7541.0
2015-11-10 13:20:00,76.79,77.0,76.79,77.0,12223.0,74.6599,74.864,74.6599,74.864,12223.0
2015-11-10 13:30:00,76.97,77.18,76.92,77.12,18344.0,74.8349,75.039,74.7862,74.9807,18344.0
2015-11-10 13:40:00,77.1,77.19,77.1,77.15,7100.0,74.9613,75.0488,74.9613,75.0099,7100.0
2015-11-10 13:50:00,77.15,77.47,77.14,77.43,13256.0,75.0099,75.321,75.0001,75.2821,13256.0
2015-11-10 14:00:00,77.4,77.72,77.33,77.41,16139.0,75.2529,75.5641,75.1849,75.2627,16139.0
2015-11-10 14:10:00,77.37,77.6,77.33,77.49,10801.0,75.2238,75.4474,75.1849,75.3404,10801.0
2015-11-10 14:20:00,77.44,77.72,77.43,77.72,24630.0,75.2918,75.5641,75.2821,75.5641,24630.0
2015-11-10 14:30:00,77.69,77.7,77.56,77.56,15895.0,75.5349,75.5446,75.4085,75.4085,15895.0
2015-11-10 14:40:00,77.55,77.94,77.54,77.94,19354.0,75.3988,75.7779,75.389,75.7779,19354.0
2015-11-10 14:50:00,77.95,78.0,77.83,77.87,17224.0,75.7877,75.8363,75.671,75.7099,17224.0
2015-11-10 15:00:00,77.84,77.98,77.8,77.98,15331.0,75.6807,75.8168,75.6418,75.8168,15331.0
2015-11-10 15:10:00,77.98,77.98,77.73,77.73,29145.0,75.8168,75.8168,75.5738,75.5738,29145.0
2015-11-10 15:20:00,77.71,77.75,77.6,77.69,28918.0,75.5543,75.5932,75.4474,75.5349,28918.0
2015-11-10 15:30:00,77.7,77.7,77.51,77.6,24487.0,75.5446,75.5446,75.3599,75.4474,24487.0
2015-11-10 15:40:00,77.6,77.78,77.58,77.66,38981.0,75.4474,75.6224,75.4279,75.5057,38981.0
2015-11-10 15:50:00,77.65,77.71,77.5,77.71,86294.0,75.496,75.5543,75.3502,75.5543,86294.0
2015-11-11 09:30:00,77.97,77.97,77.15,77.4,34129.0,75.8071,75.8071,75.0099,75.2529,34129.0
2015-11-11 09:40:00,77.27,77.58,77.17,77.49,13101.0,75.1265,75.4279,75.0293,75.3404,13101.0
2015-11-11 09:50:00,77.51,77.78,77.26,77.3,19195.0,75.3599,75.6224,75.1168,75.1557,19195.0
2015-11-11 10:00:00,77.33,77.41,77.0,77.3,27382.0,75.1849,75.2627,74.864,75.1557,27382.0
2015-11-11 10:10:00,77.21,77.29,76.92,77.29,41131.0,75.0682,75.146,74.7862,75.146,41131.0
2015-11-11 10:20:00,77.28,77.36,76.94,76.98,32544.0,75.1363,75.214,74.8057,74.8446,32544.0
2015-11-11 10:30:00,77.01,77.24,76.8,76.86,19627.0,74.8737,75.0974,74.6696,74.7279,19627.0
2015-11-11 10:40:00,76.85,76.9,76.67,76.72,21854.0,74.7182,74.7668,74.5432,74.5918,21854.0
2015-11-11 10:50:00,76.72,77.0,76.69,76.89,31338.0,74.5918,74.864,74.5626,74.7571,31338.0
2015-11-11 11:00:00,76.95,77.0,76.87,76.89,27590.0,74.8154,74.864,74.7376,74.7571,27590.0
2015-11-11 11:10:00,76.88,76.91,76.78,76.88,14551.0,74.7474,74.7765,74.6501,74.7474,14551.0
2015-11-11 11:20:00,76.93,76.93,76.76,76.79,30487.0,74.796,74.796,74.6307,74.6599,30487.0
2015-11-11 11:30:00,76.79,76.99,76.72,76.99,15106.0,74.6599,74.8543,74.5918,74.8543,15106.0
2015-11-11 11:40:00,77.0,77.0,76.83,76.93,29478.0,74.864,74.864,74.6987,74.796,29478.0
2015-11-11 11:50:00,76.93,77.17,76.9,77.13,37044.0,74.796,75.0293,74.7668,74.9904,37044.0
2015-11-11 12:00:00,77.13,77.13,76.93,77.06,14412.0,74.9904,74.9904,74.796,74.9224,14412.0
2015-11-11 12:10:00,77.08,77.1,76.97,76.99,35153.0,74.9418,74.9613,74.8349,74.8543,35153.0
2015-11-11 12:20:00,76.99,77.45,76.99,77.3,26022.0,74.8543,75.3015,74.8543,75.1557,26022.0
2015-11-11 12:30:00,77.3,77.54,77.21,77.49,25193.0,75.1557,75.389,75.0682,75.3404,25193.0
2015-11-11 12:40:00,77.49,77.69,77.46,77.56,16544.0,75.3404,75.5349,75.3113,75.4085,16544.0
2015-11-11 12:50:00,77.58,77.6,77.5,77.56,25297.0,75.4279,75.4474,75.3502,75.4085,25297.0
2015-11-11 13:00:00,77.53,77.53,77.09,77.16,28104.0,75.3793,75.3793,74.9515,75.0196,28104.0
2015-11-11 13:10:00,77.17,77.28,77.1,77.14,25104.0,75.0293,75.1363,74.9613,75.0001,25104.0
2015-11-11 13:20:00,77.16,77.21,76.88,76.9,23099.0,75.0196,75.0682,74.7474,74.7668,23099.0
2015-11-11 13:30:00,76.94,77.07,76.81,77.07,15742.0,74.8057,74.9321,74.6793,74.9321,15742.0
2015-11-11 13:40:00,77.06,77.28,77.06,77.19,19441.0,74.9224,75.1363,74.9224,75.0488,19441.0
2015-11-11 13:50:00,77.21,77.33,77.04,77.04,9959.0,75.0682,75.1849,74.9029,74.9029,9959.0
2015-11-11 14:00:00,77.05,77.17,77.01,77.08,23257.0,74.9126,75.0293,74.8737,74.9418,23257.0
2015-11-11 14:10:00,77.06,77.08,76.86,77.07,15650.0,74.9224,74.9418,74.7279,74.9321,15650.0
2015-11-11 14:20:00,77.08,77.21,76.95,77.21,16940.0,74.9418,75.0682,74.8154,75.0682,16940.0
2015-11-11 14:30:00,77.21,77.3,76.94,77.03,35651.0,75.0682,75.1557,74.8057,74.8932,35651.0
2015-11-11 14:40:00,77.01,77.08,76.93,76.95,82459.0,74.8737,74.9418,74.796,74.8154,82459.0
2015-11-11 14:50:00,76.92,77.01,76.81,76.92,49622.0,74.7862,74.8737,74.6793,74.7862,49622.0
2015-11-11 15:00:00,76.89,77.2,76.89,77.12,22903.0,74.7571,75.0585,74.7571,74.9807,22903.0
2015-11-11 15:10:00,77.1,77.22,76.86,76.86,33604.0,74.9613,75.0779,74.7279,74.7279,33604.0
2015-11-11 15:20:00,76.87,77.1,76.85,77.07,30093.0,74.7376,74.9613,74.7182,74.9321,30093.0
2015-11-11 15:30:00,77.09,77.09,76.85,77.0,39107.0,74.9515,74.9515,74.7182,74.864,39107.0
2015-11-11 15:40:00,76.99,77.17,76.95,77.07,67394.0,74.8543,75.0293,74.8154,74.9321,67394.0
2015-11-11 15:50:00,77.06,77.17,76.95,76.96,91740.0,74.9224,75.0293,74.8154,74.8251,91740.0
2015-11-12 09:30:00,75.46,76.32,74.63,74.98,109854.0,73.3667,74.2029,72.5598,72.9001,109854.0
2015-11-12 09:40:00,74.94,75.55,74.69,75.5,47396.0,72.8612,73.4542,72.6181,73.4056,47396.0
2015-11-12 09:50:00,75.46,75.46,74.82,74.89,126907.0,73.3667,73.3667,72.7445,72.8126,126907.0
2015-11-12 10:00:00,74.82,74.86,74.06,74.19,100120.0,72.7445,72.7834,72.0056,72.132,100120.0
2015-11-12 10:10:00,74.24,74.26,73.43,73.75,157708.0,72.1806,72.2,71.3931,71.7042,157708.0
2015-11-12 10:20:00,73.79,74.43,73.78,74.17,51880.0,71.7431,72.3653,71.7333,72.1125,51880.0
2015-11-12 10:30:00,74.14,74.57,74.07,74.54,31373.0,72.0834,72.5014,72.0153,72.4723,31373.0
2015-11-12 10:40:00,74.49,74.86,74.45,74.45,38099.0,72.4237,72.7834,72.3848,72.3848,38099.0
2015-11-12 10:50:00,74.48,75.0,74.44,75.0,43943.0,72.4139,72.9195,72.375,72.9195,43943.0
2015-11-12 11:00:00,75.0,75.61,74.96,75.59,72012.0,72.9195,73.5126,72.8806,73.4931,72012.0
2015-11-12 11:10:00,75.59,75.61,75.14,75.19,48006.0,73.4931,73.5126,73.0556,73.1042,48006.0
2015-11-12 11:20:00,75.12,75.2,75.01,75.05,33005.0,73.0362,73.114,72.9292,72.9681,33005.0
2015-11-12 11:30:00,75.02,75.16,74.92,74.97,53731.0,72.939,73.0751,72.8417,72.8903,53731.0
2015-11-12 11:40:00,74.96,75.03,74.55,74.74,40703.0,72.8806,72.9487,72.482,72.6667,40703.0
2015-11-12 11:50:00,74.75,74.9,74.51,74.59,37356.0,72.6764,72.8223,72.4431,72.5209,37356.0
2015-11-12 12:00:00,74.59,74.6,74.1,74.1,26555.0,72.5209,72.5306,72.0445,72.0445,26555.0
2015-11-12 12:10:00,74.06,74.13,73.85,74.01,27123.0,72.0056,72.0736,71.8014,71.957,27123.0
2015-11-12 12:20:00,74.04,74.12,73.76,73.83,35314.0,71.9861,72.0639,71.7139,71.782,35314.0
2015-11-12 12:30:00,73.82,74.14,73.79,74.11,14928.0,71.7722,72.0834,71.7431,72.0542,14928.0
2015-11-12 12:40:00,74.12,74.73,74.12,74.45,56723.0,72.0639,72.657,72.0639,72.3848,56723.0
2015-11-12 12:50:00,74.45,74.73,74.43,74.5,47882.0,72.3848,72.657,72.3653,72.4334,47882.0
2015-11-12 13:00:00,74.51,74.7,74.47,74.55,19569.0,72.4431,72.6278,72.4042,72.482,19569.0
2015-11-12 13:10:00,74.53,74.92,74.53,74.87,65956.0,72.4625,72.8417,72.4625,72.7931,65956.0
2015-11-12 13:20:00,74.87,75.0,74.77,74.9,37675.0,72.7931,72.9195,72.6959,72.8223,37675.0
2015-11-12 13:30:00,74.92,75.1,74.84,75.1,35027.0,72.8417,73.0167,72.7639,73.0167,35027.0
2015-11-12 13:40:00,75.1,75.1,74.82,75.0,17957.0,73.0167,73.0167,72.7445,72.9195,17957.0
2015-11-12 13:50:00,74.97,75.04,74.89,74.9,21261.0,72.8903,72.9584,72.8126,72.8223,21261.0
2015-11-12 14:00:00,74.9,74.9,74.61,74.64,22316.0,72.8223,72.8223,72.5403,72.5695,22316.0
2015-11-12 14:10:00,74.62,74.62,74.44,74.44,21431.0,72.55,72.55,72.375,72.375,21431.0
2015-11-12 14:20:00,74.4,74.59,74.28,74.59,20421.0,72.3361,72.5209,72.2195,72.5209,20421.0
2015-11-12 14:30:00,74.57,74.58,73.82,73.82,53231.0,72.5014,72.5112,71.7722,71.7722,53231.0
2015-11-12 14:40:00,73.84,73.86,73.5,73.54,59612.0,71.7917,71.8111,71.4611,71.5,59612.0
2015-11-12 14:50:00,73.54,73.57,73.4,73.5,58054.0,71.5,71.5292,71.3639,71.4611,58054.0
2015-11-12 15:00:00,73.5,73.81,73.49,73.64,48878.0,71.4611,71.7625,71.4514,71.5972,48878.0
2015-11-12 15:10:00,73.64,73.76,73.56,73.71,34376.0,71.5972,71.7139,71.5195,71.6653,34376.0
2015-11-12 15:20:00,73.74,73.98,73.67,73.93,59138.0,71.6945,71.9278,71.6264,71.8792,59138.0
2015-11-12 15:30:00,73.93,73.96,73.75,73.77,59126.0,71.8792,71.9084,71.7042,71.7236,59126.0
2015-11-12 15:40:00,73.75,73.89,73.61,73.61,103598.0,71.7042,71.8403,71.5681,71.5681,103598.0
2015-11-12 15:50:00,73.6,73.67,73.32,73.51,267360.0,71.5583,71.6264,71.2861,71.4708,267360.0
2015-11-13 09:30:00,73.53,74.5,73.53,74.45,58975.0,71.4903,72.4334,71.4903,72.3848,58975.0
2015-11-13 09:40:00,74.41,74.74,74.01,74.28,31368.0,72.3459,72.6667,71.957,72.2195,31368.0
2015-11-13 09:50:00,74.25,74.25,73.71,73.85,24466.0,72.1903,72.1903,71.6653,71.8014,24466.0
2015-11-13 10:00:00,73.91,74.11,73.4,73.61,28137.0,71.8597,72.0542,71.3639,71.5681,28137.0
2015-11-13 10:10:00,73.61,73.61,73.17,73.38,53558.0,71.5681,71.5681,71.1403,71.3444,53558.0
2015-11-13 10:20:00,73.39,73.45,73.11,73.16,66214.0,71.3542,71.4125,71.0819,71.1305,66214.0
2015-11-13 10:30:00,73.14,73.54,73.12,73.33,60389.0,71.1111,71.5,71.0917,71.2958,60389.0
2015-11-13 10:40:00,73.31,73.52,73.15,73.44,67002.0,71.2764,71.4806,71.1208,71.4028,67002.0
2015-11-13 10:50:00,73.55,73.78,73.36,73.71,67910.0,71.5097,71.7333,71.325,71.6653,67910.0
2015-11-13 11:00:00,73.72,74.04,73.57,73.75,68374.0,71.675,71.9861,71.5292,71.7042,68374.0
2015-11-13 11:10:00,73.75,73.93,73.43,73.66,35765.0,71.7042,71.8792,71.3931,71.6167,35765.0
2015-11-13 11:20:00,73.64,73.99,73.6,73.98,38621.0,71.5972,71.9375,71.5583,71.9278,38621.0
2015-11-13 11:30:00,73.92,74.0,73.57,73.57,38152.0,71.8695,71.9472,71.5292,71.5292,38152.0
2015-11-13 11:40:00,73.58,73.99,73.5,73.91,24909.0,71.5389,71.9375,71.4611,71.8597,24909.0
2015-11-13 11:50:00,73.88,74.13,73.83,74.12,68939.0,71.8306,72.0736,71.782,72.0639,68939.0
2015-11-13 12:00:00,74.18,74.28,74.04,74.27,27138.0,72.1223,72.2195,71.9861,72.2098,27138.0
2015-11-13 12:10:00,74.31,74.59,74.15,74.5,39855.0,72.2486,72.5209,72.0931,72.4334,39855.0
2015-11-13 12:20:00,74.46,74.5,74.26,74.26,23309.0,72.3945,72.4334,72.2,72.2,23309.0
2015-11-13 12:30:00,74.29,74.43,74.19,74.28,31960.0,72.2292,72.3653,72.132,72.2195,31960.0
2015-11-13 12:40:00,74.28,74.3,74.07,74.19,24875.0,72.2195,72.2389,72.0153,72.132,24875.0
2015-11-13 12:50:00,74.18,74.75,74.18,74.7,28245.0,72.1223,72.6764,72.1223,72.6278,28245.0
2015-11-13 13:00:00,74.7,74.7,74.07,74.07,34857.0,72.6278,72.6278,72.0153,72.0153,34857.0
2015-11-13 13:10:00,74.15,74.3,74.01,74.24,26073.0,72.0931,72.2389,71.957,72.1806,26073.0
2015-11-13 13:20:00,74.23,74.49,74.06,74.4,22421.0,72.1709,72.4237,72.0056,72.3361,22421.0
2015-11-13 13:30:00,74.4,74.5,74.1,74.26,30940.0,72.3361,72.4334,72.0445,72.2,30940.0
2015-11-13 13:40:00,74.27,74.51,74.17,74.34,16351.0,72.2098,72.4431,72.1125,72.2778,16351.0
2015-11-13 13:50:00,74.32,74.61,74.27,74.34,27302.0,72.2584,72.5403,72.2098,72.2778,27302.0
2015-11-13 14:00:00,74.36,74.71,74.36,74.5,32605.0,72.2973,72.6375,72.2973,72.4334,32605.0
2015-11-13 14:10:00,74.54,74.82,74.49,74.71,16427.0,72.4723,72.7445,72.4237,72.6375,16427.0
2015-11-13 14:20:00,74.71,74.81,74.58,74.73,24398.0,72.6375,72.7348,72.5112,72.657,24398.0
2015-11-13 14:30:00,74.73,74.75,74.55,74.6,44014.0,72.657,72.6764,72.482,72.5306,44014.0
2015-11-13 14:40:00,74.6,74.64,74.26,74.31,35176.0,72.5306,72.5695,72.2,72.2486,35176.0
2015-11-13 14:50:00,74.3,74.4,74.12,74.22,23283.0,72.2389,72.3361,72.0639,72.1611,23283.0
2015-11-13 15:00:00,74.22,74.25,74.13,74.18,28436.0,72.1611,72.1903,72.0736,72.1223,28436.0
2015-11-13 15:10:00,74.22,74.53,74.21,74.28,35101.0,72.1611,72.4625,72.1514,72.2195,35101.0
2015-11-13 15:20:00,74.28,74.29,74.0,74.09,54080.0,72.2195,72.2292,71.9472,72.0347,54080.0
2015-11-13 15:30:00,74.09,74.22,74.01,74.11,53537.0,72.0347,72.1611,71.957,72.0542,53537.0
2015-11-13 15:40:00,74.13,74.24,73.97,74.18,75368.0,72.0736,72.1806,71.9181,72.1223,75368.0
2015-11-13 15:50:00,74.15,74.19,74.03,74.13,77569.0,72.0931,72.132,71.9764,72.0736,77569.0
2015-11-16 09:30:00,74.06,74.86,73.87,74.84,28710.0,72.0056,72.7834,71.8209,72.7639,28710.0
2015-11-16 09:40:00,74.98,75.15,74.75,74.88,39747.0,72.9001,73.0653,72.6764,72.8028,39747.0
2015-11-16 09:50:00,74.88,75.29,74.6,75.01,34471.0,72.8028,73.2015,72.5306,72.9292,34471.0
2015-11-16 10:00:00,74.85,74.87,73.94,73.96,15251.0,72.7737,72.7931,71.8889,71.9084,15251.0
2015-11-16 10:10:00,74.01,74.59,73.88,74.57,15882.0,71.957,72.5209,71.8306,72.5014,15882.0
2015-11-16 10:20:00,74.56,74.93,74.37,74.59,12563.0,72.4917,72.8514,72.307,72.5209,12563.0
2015-11-16 10:30:00,74.63,74.83,74.4,74.5,15678.0,72.5598,72.7542,72.3361,72.4334,15678.0
2015-11-16 10:40:00,74.52,74.61,74.3,74.32,26156.0,72.4528,72.5403,72.2389,72.2584,26156.0
2015-11-16 10:50:00,74.3,74.41,73.95,74.12,26842.0,72.2389,72.3459,71.8986,72.0639,26842.0
2015-11-16 11:00:00,74.12,74.19,73.83,73.91,12967.0,72.0639,72.132,71.782,71.8597,12967.0
2015-11-16 11:10:00,73.88,74.2,73.82,74.06,19636.0,71.8306,72.1417,71.7722,72.0056,19636.0
2015-11-16 11:20:00,74.04,74.14,73.79,73.84,13503.0,71.9861,72.0834,71.7431,71.7917,13503.0
2015-11-16 11:30:00,73.86,74.06,73.7,73.76,23241.0,71.8111,72.0056,71.6556,71.7139,23241.0
2015-11-16 11:40:00,73.8,74.06,73.76,73.96,27336.0,71.7528,72.0056,71.7139,71.9084,27336.0
2015-11-16 11:50:00,73.95,73.98,73.79,73.94,34023.0,71.8986,71.9278,71.7431,71.8889,34023.0
2015-11-16 12:00:00,73.94,74.15,73.87,73.99,11320.0,71.8889,72.0931,71.8209,71.9375,11320.0
2015-11-16 12:10:00,73.99,74.07,73.63,73.79,17237.0,71.9375,72.0153,71.5875,71.7431,17237.0
2015-11-16 12:20:00,73.82,74.12,73.82,73.97,15487.0,71.7722,72.0639,71.7722,71.9181,15487.0
2015-11-16 12:30:00,74.03,74.28,73.96,74.19,9188.0,71.9764,72.2195,71.9084,72.132,9188.0
2015-11-16 12:40:00,74.21,74.33,73.9,74.02,14798.0,72.1514,72.2681,71.85,71.9667,14798.0
2015-11-16 12:50:00,73.99,74.09,73.71,73.79,22761.0,71.9375,72.0347,71.6653,71.7431,22761.0
2015-11-16 13:00:00,73.81,74.1,73.69,74.08,19493.0,71.7625,72.0445,71.6458,72.025,19493.0
2015-11-16 13:10:00,74.1,74.47,74.1,74.38,22357.0,72.0445,72.4042,72.0445,72.3167,22357.0
2015-11-16 13:20:00,74.35,74.59,74.35,74.42,11340.0,72.2875,72.5209,72.2875,72.3556,11340.0
2015-11-16 13:30:00,74.45,74.59,74.37,74.47,17762.0,72.3848,72.5209,72.307,72.4042,17762.0
2015-11-16 13:40:00,74.5,74.55,74.34,74.48,30324.0,72.4334,72.482,72.2778,72.4139,30324.0
2015-11-16 13:50:00,74.51,74.73,74.41,74.73,26864.0,72.4431,72.657,72.3459,72.657,26864.0
2015-11-16 14:00:00,74.75,74.91,74.68,74.84,56319.0,72.6764,72.832,72.6084,72.7639,56319.0
2015-11-16 14:10:00,74.78,74.96,74.75,74.9,42702.0,72.7056,72.8806,72.6764,72.8223,42702.0
2015-11-16 14:20:00,74.89,74.93,74.78,74.78,73680.0,72.8126,72.8514,72.7056,72.7056,73680.0
2015-11-16 14:30:00,74.75,74.75,74.44,74.56,49927.0,72.6764,72.6764,72.375,72.4917,49927.0
2015-11-16 14:40:00,74.55,74.65,74.41,74.41,37235.0,72.482,72.5792,72.3459,72.3459,37235.0
2015-11-16 14:50:00,74.45,74.45,74.04,74.09,31036.0,72.3848,72.3848,71.9861,72.0347,31036.0
2015-11-16 15:00:00,74.11,74.59,74.11,74.53,18547.0,72.0542,72.5209,72.0542,72.4625,18547.0
2015-11-16 15:10:00,74.55,74.61,74.31,74.35,31209.0,72.482,72.5403,72.2486,72.2875,31209.0
2015-11-16 15:20:00,74.33,74.54,74.33,74.51,61041.0,72.2681,72.4723,72.2681,72.4431,61041.0
2015-11-16 15:30:00,74.51,74.65,74.47,74.57,62509.0,72.4431,72.5792,72.4042,72.5014,62509.0
2015-11-16 15:40:00,74.57,74.77,74.51,74.75,61359.0,72.5014,72.6959,72.4431,72.6764,61359.0
2015-11-16 15:50:00,74.74,74.78,74.69,74.73,142994.0,72.6667,72.7056,72.6181,72.657,142994.0
2015-11-17 09:30:00,76.22,77.86,75.91,76.64,162207.0,74.1057,75.7002,73.8043,74.514,162207.0
2015-11-17 09:40:00,76.69,76.79,76.17,76.52,93881.0,74.5626,74.6599,74.057,74.3973,93881.0
2015-11-17 09:50:00,76.43,76.5,75.72,76.44,93079.0,74.3098,74.3779,73.6195,74.3196,93079.0
2015-11-17 10:00:00,76.51,77.17,75.99,76.48,81456.0,74.3876,75.0293,73.882,74.3584,81456.0
2015-11-17 10:10:00,76.58,77.0,76.52,76.86,75734.0,74.4557,74.864,74.3973,74.7279,75734.0
2015-11-17 10:20:00,76.85,77.02,76.61,76.86,89922.0,74.7182,74.8835,74.4848,74.7279,89922.0
2015-11-17 10:30:00,76.83,77.29,76.74,77.26,95014.0,74.6987,75.146,74.6112,75.1168,95014.0
2015-11-17 10:40:00,77.22,77.25,76.75,76.91,45354.0,75.0779,75.1071,74.621,74.7765,45354.0
2015-11-17 10:50:00,76.91,76.93,76.49,76.7,44188.0,74.7765,74.796,74.3682,74.5723,44188.0
2015-11-17 11:00:00,76.66,76.84,76.37,76.8,38358.0,74.5335,74.7085,74.2515,74.6696,38358.0
2015-11-17 11:10:00,76.75,77.0,76.7,76.92,23843.0,74.621,74.864,74.5723,74.7862,23843.0
2015-11-17 11:20:00,76.95,77.1,76.75,76.94,18720.0,74.8154,74.9613,74.621,74.8057,18720.0
2015-11-17 11:30:00,76.94,77.35,76.9,77.19,27087.0,74.8057,75.2043,74.7668,75.0488,27087.0
2015-11-17 11:40:00,77.26,77.36,76.83,77.02,38434.0,75.1168,75.214,74.6987,74.8835,38434.0
2015-11-17 11:50:00,77.05,77.33,76.9,76.9,31339.0,74.9126,75.1849,74.7668,74.7668,31339.0
2015-11-17 12:00:00,76.9,77.15,76.89,77.07,22908.0,74.7668,75.0099,74.7571,74.9321,22908.0
2015-11-17 12:10:00,77.07,77.18,76.71,76.71,16137.0,74.9321,75.039,74.5821,74.5821,16137.0
2015-11-17 12:20:00,76.72,76.75,76.41,76.41,24811.0,74.5918,74.621,74.2904,74.2904,24811.0
2015-11-17 12:30:00,76.49,76.64,76.13,76.2,30285.0,74.3682,74.514,74.0182,74.0862,30285.0
2015-11-17 12:40:00,76.2,76.23,75.96,76.15,24787.0,74.0862,74.1154,73.8529,74.0376,24787.0
2015-11-17 12:50:00,76.17,76.45,76.05,76.4,10042.0,74.057,74.3293,73.9404,74.2807,10042.0
2015-11-17 13:00:00,76.42,76.76,76.28,76.35,17603.0,74.3001,74.6307,74.164,74.2321,17603.0
2015-11-17 13:10:00,76.36,76.66,76.32,76.32,12034.0,74.2418,74.5335,74.2029,74.2029,12034.0
2015-11-17 13:20:00,76.33,76.39,75.89,76.06,16840.0,74.2126,74.2709,73.7848,73.9501,16840.0
2015-11-17 13:30:00,76.04,76.19,75.89,76.07,10986.0,73.9307,74.0765,73.7848,73.9598,10986.0
2015-11-17 13:40:00,76.07,76.24,75.93,75.98,17149.0,73.9598,74.1251,73.8237,73.8723,17149.0
2015-11-17 13:50:00,75.97,76.52,75.82,76.45,44690.0,73.8626,74.3973,73.7168,74.3293,44690.0
2015-11-17 14:00:00,76.4,76.6,76.33,76.57,8969.0,74.2807,74.4751,74.2126,74.446,8969.0
2015-11-17 14:10:00,76.52,76.52,76.13,76.13,10675.0,74.3973,74.3973,74.0182,74.0182,10675.0
2015-11-17 14:20:00,76.11,76.14,75.74,75.8,18447.0,73.9987,74.0279,73.639,73.6973,18447.0
2015-11-17 14:30:00,75.77,75.84,75.55,75.61,21562.0,73.6681,73.7362,73.4542,73.5126,21562.0
2015-11-17 14:40:00,75.64,75.73,75.41,75.73,30953.0,73.5418,73.6293,73.3181,73.6293,30953.0
2015-11-17 14:50:00,75.72,75.91,75.58,75.9,22008.0,73.6195,73.8043,73.4834,73.7945,22008.0
2015-11-17 15:00:00,75.86,75.89,75.58,75.63,18298.0,73.7556,73.7848,73.4834,73.532,18298.0
2015-11-17 15:10:00,75.59,75.68,75.48,75.57,19291.0,73.4931,73.5806,73.3862,73.4737,19291.0
2015-11-17 15:20:00,75.54,75.73,75.49,75.66,23740.0,73.4445,73.6293,73.3959,73.5612,23740.0
2015-11-17 15:30:00,75.67,75.92,75.58,75.62,33804.0,73.5709,73.814,73.4834,73.5223,33804.0
2015-11-17 15:40:00,75.63,75.86,75.55,75.65,67001.0,73.532,73.7556,73.4542,73.5515,67001.0
2015-11-17 15:50:00,75.65,75.78,75.6,75.64,127885.0,73.5515,73.6779,73.5029,73.5418,127885.0
2015-11-18 09:30:00,76.12,76.92,76.1,76.39,32916.0,74.0084,74.7862,73.989,74.2709,32916.0
2015-11-18 09:40:00,76.35,76.65,76.07,76.53,70900.0,74.2321,74.5237,73.9598,74.4071,70900.0
2015-11-18 09:50:00,76.57,77.21,76.52,76.82,52437.0,74.446,75.0682,74.3973,74.689,52437.0
2015-11-18 10:00:00,76.79,77.14,76.76,76.84,28635.0,74.6599,75.0001,74.6307,74.7085,28635.0
2015-11-18 10:10:00,76.82,76.86,76.47,76.67,35051.0,74.689,74.7279,74.3487,74.5432,35051.0
2015-11-18 10:20:00,76.63,76.64,76.21,76.38,26235.0,74.5043,74.514,74.0959,74.2612,26235.0
2015-11-18 10:30:00,76.43,76.57,76.03,76.23,28785.0,74.3098,74.446,73.9209,74.1154,28785.0
2015-11-18 10:40:00,76.24,76.6,76.24,76.42,26965.0,74.1251,74.4751,74.1251,74.3001,26965.0
2015-11-18 10:50:00,76.39,76.56,76.29,76.49,19074.0,74.2709,74.4362,74.1737,74.3682,19074.0
2015-11-18 11:00:00,76.47,76.79,76.35,76.64,18492.0,74.3487,74.6599,74.2321,74.514,18492.0
2015-11-18 11:10:00,76.62,76.94,76.5,76.73,14959.0,74.4946,74.8057,74.3779,74.6015,14959.0
2015-11-18 11:20:00,76.76,76.98,76.59,76.8,13575.0,74.6307,74.8446,74.4654,74.6696,13575.0
2015-11-18 11:30:00,76.81,77.01,76.77,76.8,29871.0,74.6793,74.8737,74.6404,74.6696,29871.0
2015-11-18 11:40:00,76.85,77.01,76.82,76.93,22969.0,74.7182,74.8737,74.689,74.796,22969.0
2015-11-18 11:50:00,76.91,77.05,76.8,76.81,29886.0,74.7765,74.9126,74.6696,74.6793,29886.0
2015-11-18 12:00:00,76.78,76.83,76.47,76.5,30198.0,74.6501,74.6987,74.3487,74.3779,30198.0
2015-11-18 12:10:00,76.46,76.6,76.35,76.55,15748.0,74.339,74.4751,74.2321,74.4265,15748.0
2015-11-18 12:20:00,76.54,76.59,76.34,76.34,8565.0,74.4168,74.4654,74.2223,74.2223,8565.0
2015-11-18 12:30:00,76.37,76.41,76.19,76.33,13189.0,74.2515,74.2904,74.0765,74.2126,13189.0
2015-11-18 12:40:00,76.27,76.28,76.15,76.18,12827.0,74.1543,74.164,74.0376,74.0668,12827.0
2015-11-18 12:50:00,76.2,76.36,76.2,76.27,8621.0,74.0862,74.2418,74.0862,74.1543,8621.0
2015-11-18 13:00:00,76.24,76.47,76.24,76.47,8915.0,74.1251,74.3487,74.1251,74.3487,8915.0
2015-11-18 13:10:00,76.41,76.57,76.27,76.37,8740.0,74.2904,74.446,74.1543,74.2515,8740.0
2015-11-18 13:20:00,76.38,76.44,76.25,76.29,9200.0,74.2612,74.3196,74.1348,74.1737,9200.0
2015-11-18 13:30:00,76.27,76.27,75.84,76.04,19167.0,74.1543,74.1543,73.7362,73.9307,19167.0
2015-11-18 13:40:00,76.0,76.12,75.95,76.01,12784.0,73.8918,74.0084,73.8432,73.9015,12784.0
2015-11-18 13:50:00,76.03,76.14,75.98,76.05,28089.0,73.9209,74.0279,73.8723,73.9404,28089.0
2015-11-18 14:00:00,76.02,76.45,75.92,76.39,30041.0,73.9112,74.3293,73.814,74.2709,30041.0
2015-11-18 14:10:00,76.45,76.64,76.16,76.2,29776.0,74.3293,74.514,74.0473,74.0862,29776.0
2015-11-18 14:20:00,76.21,76.32,76.1,76.1,35490.0,74.0959,74.2029,73.989,73.989,35490.0
2015-11-18 14:30:00,76.12,76.28,76.04,76.26,24643.0,74.0084,74.164,73.9307,74.1446,24643.0
2015-11-18 14:40:00,76.3,76.56,76.3,76.44,16894.0,74.1834,74.4362,74.1834,74.3196,16894.0
2015-11-18 14:50:00,76.41,76.63,76.35,76.6,24178.0,74.2904,74.5043,74.2321,74.4751,24178.0
2015-11-18 15:00:00,76.6,76.81,76.58,76.73,26080.0,74.4751,74.6793,74.4557,74.6015,26080.0
2015-11-18 15:10:00,76.71,76.8,76.63,76.78,43542.0,74.5821,74.6696,74.5043,74.6501,43542.0
2015-11-18 15:20:00,76.73,76.77,76.66,76.73,27448.0,74.6015,74.6404,74.5335,74.6015,27448.0
2015-11-18 15:30:00,76.75,76.93,76.72,76.86,36619.0,74.621,74.796,74.5918,74.7279,36619.0
2015-11-18 15:40:00,76.86,77.04,76.81,77.03,69100.0,74.7279,74.9029,74.6793,74.8932,69100.0
2015-11-18 15:50:00,77.05,77.13,76.93,76.98,116659.0,74.9126,74.9904,74.796,74.8446,116659.0
2015-11-19 09:30:00,76.47,76.96,76.08,76.5,26636.0,74.3487,74.8251,73.9695,74.3779,26636.0
2015-11-19 09:40:00,76.26,76.48,76.04,76.23,25151.0,74.1446,74.3584,73.9307,74.1154,25151.0
2015-11-19 09:50:00,76.29,76.78,75.95,76.01,59332.0,74.1737,74.6501,73.8432,73.9015,59332.0
2015-11-19 10:00:00,75.98,76.24,75.66,76.02,20342.0,73.8723,74.1251,73.5612,73.9112,20342.0
2015-11-19 10:10:00,75.99,76.14,75.42,75.43,33038.0,73.882,74.0279,73.3279,73.3376,33038.0
2015-11-19 10:20:00,75.51,75.64,75.25,75.28,26706.0,73.4154,73.5418,73.1626,73.1917,26706.0
2015-11-19 10:30:00,75.32,75.82,75.32,75.77,33301.0,73.2306,73.7168,73.2306,73.6681,33301.0
2015-11-19 10:40:00,75.77,75.98,75.61,75.96,48798.0,73.6681,73.8723,73.5126,73.8529,48798.0
2015-11-19 10:50:00,75.94,75.97,75.78,75.85,31004.0,73.8334,73.8626,73.6779,73.7459,31004.0
2015-11-19 11:00:00,75.83,75.95,75.76,75.9,27105.0,73.7265,73.8432,73.6584,73.7945,27105.0
2015-11-19 11:10:00,75.88,75.91,75.64,75.68,25923.0,73.7751,73.8043,73.5418,73.5806,25923.0
2015-11-19 11:20:00,75.61,75.69,75.53,75.64,25470.0,73.5126,73.5904,73.4348,73.5418,25470.0
2015-11-19 11:30:00,75.63,75.7,75.44,75.51,27409.0,73.532,73.6001,73.3473,73.4154,27409.0
2015-11-19 11:40:00,75.46,75.63,75.39,75.41,16360.0,73.3667,73.532,73.2987,73.3181,16360.0
2015-11-19 11:50:00,75.41,75.42,75.18,75.19,19118.0,73.3181,73.3279,73.0945,73.1042,19118.0
2015-11-19 12:00:00,75.16,75.37,75.12,75.31,27400.0,73.0751,73.2792,73.0362,73.2209,27400.0
2015-11-19 12:10:00,75.31,75.35,75.09,75.09,23728.0,73.2209,73.2598,73.007,73.007,23728.0
2015-11-19 12:20:00,75.09,75.21,75.02,75.11,8438.0,73.007,73.1237,72.939,73.0265,8438.0
2015-11-19 12:30:00,75.11,75.18,75.04,75.18,54338.0,73.0265,73.0945,72.9584,73.0945,54338.0
2015-11-19 12:40:00,75.18,75.4,75.18,75.35,20139.0,73.0945,73.3084,73.0945,73.2598,20139.0
2015-11-19 12:50:00,75.37,75.6,75.3,75.58,20732.0,73.2792,73.5029,73.2112,73.4834,20732.0
2015-11-19 13:00:00,75.6,75.6,75.5,75.59,9392.0,73.5029,73.5029,73.4056,73.4931,9392.0
2015-11-19 13:10:00,75.59,75.71,75.57,75.65,10401.0,73.4931,73.6098,73.4737,73.5515,10401.0
2015-11-19 13:20:00,75.65,75.74,75.61,75.61,7814.0,73.5515,73.639,73.5126,73.5126,7814.0
2015-11-19 13:30:00,75.59,75.65,75.5,75.58,9689.0,73.4931,73.5515,73.4056,73.4834,9689.0
2015-11-19 13:40:00,75.58,75.73,75.57,75.62,14085.0,73.4834,73.6293,73.4737,73.5223,14085.0
2015-11-19 13:50:00,75.58,75.62,75.47,75.47,12201.0,73.4834,73.5223,73.3765,73.3765,12201.0
2015-11-19 14:00:00,75.5,75.5,75.26,75.31,22935.0,73.4056,73.4056,73.1723,73.2209,22935.0
2015-11-19 14:10:00,75.35,75.46,75.22,75.39,8909.0,73.2598,73.3667,73.1334,73.2987,8909.0
2015-11-19 14:20:00,75.43,75.43,75.32,75.39,9349.0,73.3376,73.3376,73.2306,73.2987,9349.0
2015-11-19 14:30:00,75.39,75.53,75.37,75.5,11979.0,73.2987,73.4348,73.2792,73.4056,11979.0
2015-11-19 14:40:00,75.5,75.66,75.48,75.65,17705.0,73.4056,73.5612,73.3862,73.5515,17705.0
2015-11-19 14:50:00,75.67,75.75,75.67,75.71,16795.0,73.5709,73.6487,73.5709,73.6098,16795.0
2015-11-19 15:00:00,75.72,75.85,75.68,75.73,30074.0,73.6195,73.7459,73.5806,73.6293,30074.0
2015-11-19 15:10:00,75.73,75.73,75.45,75.48,32746.0,73.6293,73.6293,73.357,73.3862,32746.0
2015-11-19 15:20:00,75.47,75.49,75.26,75.41,87981.0,73.3765,73.3959,73.1723,73.3181,87981.0
2015-11-19 15:30:00,75.44,75.67,75.44,75.53,55854.0,73.3473,73.5709,73.3473,73.4348,55854.0
2015-11-19 15:40:00,75.53,75.54,75.39,75.43,59997.0,73.4348,73.4445,73.2987,73.3376,59997.0
2015-11-19 15:50:00,75.42,75.64,75.41,75.56,116664.0,73.3279,73.5418,73.3181,73.464,116664.0
2015-11-20 09:30:00,75.99,76.71,75.95,76.52,54732.0,73.882,74.5821,73.8432,74.3973,54732.0
2015-11-20 09:40:00,76.63,76.93,76.42,76.73,45832.0,74.5043,74.796,74.3001,74.6015,45832.0
2015-11-20 09:50:00,76.74,76.81,76.24,76.45,37748.0,74.6112,74.6793,74.1251,74.3293,37748.0
2015-11-20 10:00:00,76.51,76.56,76.12,76.18,18989.0,74.3876,74.4362,74.0084,74.0668,18989.0
2015-11-20 10:10:00,76.12,76.34,76.01,76.33,18207.0,74.0084,74.2223,73.9015,74.2126,18207.0
2015-11-20 10:20:00,76.25,76.25,76.03,76.07,19345.0,74.1348,74.1348,73.9209,73.9598,19345.0
2015-11-20 10:30:00,76.06,76.3,76.05,76.3,17218.0,73.9501,74.1834,73.9404,74.1834,17218.0
2015-11-20 10:40:00,76.23,76.42,76.14,76.37,11268.0,74.1154,74.3001,74.0279,74.2515,11268.0
2015-11-20 10:50:00,76.35,76.39,76.23,76.3,28301.0,74.2321,74.2709,74.1154,74.1834,28301.0
2015-11-20 11:00:00,76.24,76.33,76.15,76.31,26039.0,74.1251,74.2126,74.0376,74.1932,26039.0
2015-11-20 11:10:00,76.32,76.43,76.15,76.43,9132.0,74.2029,74.3098,74.0376,74.3098,9132.0
2015-11-20 11:20:00,76.4,76.4,76.23,76.27,9718.0,74.2807,74.2807,74.1154,74.1543,9718.0
2015-11-20 11:30:00,76.24,76.3,76.13,76.21,14643.0,74.1251,74.1834,74.0182,74.0959,14643.0
2015-11-20 11:40:00,76.21,76.28,75.92,75.97,13494.0,74.0959,74.164,73.814,73.8626,13494.0
2015-11-20 11:50:00,75.96,75.97,75.77,75.77,9938.0,73.8529,73.8626,73.6681,73.6681,9938.0
2015-11-20 12:00:00,75.76,75.82,75.59,75.61,12809.0,73.6584,73.7168,73.4931,73.5126,12809.0
2015-11-20 12:10:00,75.6,75.61,75.37,75.5,46266.0,73.5029,73.5126,73.2792,73.4056,46266.0
2015-11-20 12:20:00,75.48,75.55,75.41,75.54,19925.0,73.3862,73.4542,73.3181,73.4445,19925.0
2015-11-20 12:30:00,75.54,75.83,75.53,75.76,15035.0,73.4445,73.7265,73.4348,73.6584,15035.0
2015-11-20 12:40:00,75.76,75.76,75.57,75.65,17179.0,73.6584,73.6584,73.4737,73.5515,17179.0
2015-11-20 12:50:00,75.62,75.66,75.53,75.59,14869.0,73.5223,73.5612,73.4348,73.4931,14869.0
2015-11-20 13:00:00,75.59,75.74,75.59,75.69,13573.0,73.4931,73.639,73.4931,73.5904,13573.0
2015-11-20 13:10:00,75.71,75.76,75.57,75.74,13002.0,73.6098,73.6584,73.4737,73.639,13002.0
2015-11-20 13:20:00,75.73,75.78,75.61,75.61,11863.0,73.6293,73.6779,73.5126,73.5126,11863.0
2015-11-20 13:30:00,75.61,75.61,75.39,75.48,17077.0,73.5126,73.5126,73.2987,73.3862,17077.0
2015-11-20 13:40:00,75.48,75.56,75.41,75.42,22982.0,73.3862,73.464,73.3181,73.3279,22982.0
2015-11-20 13:50:00,75.42,75.52,75.39,75.46,14506.0,73.3279,73.4251,73.2987,73.3667,14506.0
2015-11-20 14:00:00,75.47,75.73,75.47,75.71,18860.0,73.3765,73.6293,73.3765,73.6098,18860.0
2015-11-20 14:10:00,75.71,75.77,75.66,75.76,13287.0,73.6098,73.6681,73.5612,73.6584,13287.0
2015-11-20 14:20:00,75.78,75.78,75.46,75.46,12783.0,73.6779,73.6779,73.3667,73.3667,12783.0
2015-11-20 14:30:00,75.47,75.69,75.45,75.59,13865.0,73.3765,73.5904,73.357,73.4931,13865.0
2015-11-20 14:40:00,75.6,75.61,75.48,75.53,23131.0,73.5029,73.5126,73.3862,73.4348,23131.0
2015-11-20 14:50:00,75.52,75.61,75.4,75.42,23619.0,73.4251,73.5126,73.3084,73.3279,23619.0
2015-11-20 15:00:00,75.42,75.46,75.31,75.39,44976.0,73.3279,73.3667,73.2209,73.2987,44976.0
2015-11-20 15:10:00,75.37,75.43,75.33,75.34,23066.0,73.2792,73.3376,73.2404,73.2501,23066.0
2015-11-20 15:20:00,75.34,75.55,75.24,75.55,37484.0,73.2501,73.4542,73.1528,73.4542,37484.0
2015-11-20 15:30:00,75.54,75.7,75.54,75.67,42396.0,73.4445,73.6001,73.4445,73.5709,42396.0
2015-11-20 15:40:00,75.68,75.74,75.64,75.67,48595.0,73.5806,73.639,73.5418,73.5709,48595.0
2015-11-20 15:50:00,75.67,75.73,75.49,75.58,97762.0,73.5709,73.6293,73.3959,73.4834,97762.0
2015-11-23 09:30:00,75.4,75.98,75.35,75.63,13664.0,73.3084,73.8723,73.2598,73.532,13664.0
2015-11-23 09:40:00,75.71,76.28,75.6,75.93,19459.0,73.6098,74.164,73.5029,73.8237,19459.0
2015-11-23 09:50:00,75.99,76.32,75.79,75.87,45885.0,73.882,74.2029,73.6876,73.7654,45885.0
2015-11-23 10:00:00,75.88,76.01,75.44,75.6,25997.0,73.7751,73.9015,73.3473,73.5029,25997.0
2015-11-23 10:10:00,75.54,75.93,75.54,75.89,28271.0,73.4445,73.8237,73.4445,73.7848,28271.0
2015-11-23 10:20:00,75.97,76.25,75.86,76.15,31102.0,73.8626,74.1348,73.7556,74.0376,31102.0
2015-11-23 10:30:00,76.16,76.35,76.08,76.18,29292.0,74.0473,74.2321,73.9695,74.0668,29292.0
2015-11-23 10:40:00,76.19,76.35,76.0,76.35,12150.0,74.0765,74.2321,73.8918,74.2321,12150.0
2015-11-23 10:50:00,76.35,76.4,76.26,76.33,16613.0,74.2321,74.2807,74.1446,74.2126,16613.0
2015-11-23 11:00:00,76.3,76.41,76.15,76.29,21161.0,74.1834,74.2904,74.0376,74.1737,21161.0
2015-11-23 11:10:00,76.29,76.36,76.18,76.24,11401.0,74.1737,74.2418,74.0668,74.1251,11401.0
2015-11-23 11:20:00,76.26,76.4,76.2,76.28,18524.0,74.1446,74.2807,74.0862,74.164,18524.0
2015-11-23 11:30:00,76.22,76.31,76.14,76.14,14750.0,74.1057,74.1932,74.0279,74.0279,14750.0
2015-11-23 11:40:00,76.12,76.25,76.01,76.04,6768.0,74.0084,74.1348,73.9015,73.9307,6768.0
2015-11-23 11:50:00,76.01,76.29,75.99,76.24,15263.0,73.9015,74.1737,73.882,74.1251,15263.0
2015-11-23 12:00:00,76.22,76.35,76.2,76.29,17536.0,74.1057,74.2321,74.0862,74.1737,17536.0
2015-11-23 12:10:00,76.25,76.34,76.2,76.28,14252.0,74.1348,74.2223,74.0862,74.164,14252.0
2015-11-23 12:20:00,76.25,76.3,76.11,76.14,24034.0,74.1348,74.1834,73.9987,74.0279,24034.0
2015-11-23 12:30:00,76.09,76.15,75.98,76.03,28119.0,73.9793,74.0376,73.8723,73.9209,28119.0
2015-11-23 12:40:00,76.04,76.07,75.9,76.04,14993.0,73.9307,73.9598,73.7945,73.9307,14993.0
2015-11-23 12:50:00,76.05,76.16,76.0,76.07,7176.0,73.9404,74.0473,73.8918,73.9598,7176.0
2015-11-23 13:00:00,76.07,76.17,76.03,76.14,8000.0,73.9598,74.057,73.9209,74.0279,8000.0
2015-11-23 13:10:00,76.1,76.18,76.09,76.12,15546.0,73.989,74.0668,73.9793,74.0084,15546.0
2015-11-23 13:20:00,76.13,76.2,76.09,76.17,8530.0,74.0182,74.0862,73.9793,74.057,8530.0
2015-11-23 13:30:00,76.15,76.31,76.08,76.31,8661.0,74.0376,74.1932,73.9695,74.1932,8661.0
2015-11-23 13:40:00,76.28,76.3,76.17,76.23,4491.0,74.164,74.1834,74.057,74.1154,4491.0
2015-11-23 13:50:00,76.25,76.47,76.11,76.11,24262.0,74.1348,74.3487,73.9987,73.9987,24262.0
2015-11-23 14:00:00,76.11,76.14,75.85,75.85,21730.0,73.9987,74.0279,73.7459,73.7459,21730.0
2015-11-23 14:10:00,75.82,75.85,75.61,75.61,11250.0,73.7168,73.7459,73.5126,73.5126,11250.0
2015-11-23 14:20:00,75.6,75.71,75.56,75.69,24971.0,73.5029,73.6098,73.464,73.5904,24971.0
2015-11-23 14:30:00,75.67,75.83,75.65,75.69,29457.0,73.5709,73.7265,73.5515,73.5904,29457.0
2015-11-23 14:40:00,75.74,75.83,75.68,75.81,17690.0,73.639,73.7265,73.5806,73.707,17690.0
2015-11-23 14:50:00,75.8,75.91,75.78,75.87,21730.0,73.6973,73.8043,73.6779,73.7654,21730.0
2015-11-23 15:00:00,75.87,76.0,75.81,75.96,17958.0,73.7654,73.8918,73.707,73.8529,17958.0
2015-11-23 15:10:00,75.94,76.07,75.93,76.0,22852.0,73.8334,73.9598,73.8237,73.8918,22852.0
2015-11-23 15:20:00,76.02,76.05,75.98,76.0,15257.0,73.9112,73.9404,73.8723,73.8918,15257.0
2015-11-23 15:30:00,76.04,76.16,76.01,76.05,15154.0,73.9307,74.0473,73.9015,73.9404,15154.0
2015-11-23 15:40:00,76.02,76.11,75.95,76.01,48037.0,73.9112,73.9987,73.8432,73.9015,48037.0
2015-11-23 15:50:00,76.01,76.19,75.96,76.14,91517.0,73.9015,74.0765,73.8529,74.0279,91517.0
2015-11-24 09:30:00,75.87,77.02,75.75,76.93,62318.0,73.7654,74.8835,73.6487,74.796,62318.0
2015-11-24 09:40:00,77.05,77.82,77.05,77.28,53918.0,74.9126,75.6613,74.9126,75.1363,53918.0
2015-11-24 09:50:00,77.27,77.76,77.25,77.46,98667.0,75.1265,75.6029,75.1071,75.3113,98667.0
2015-11-24 10:00:00,77.42,77.61,77.01,77.54,57339.0,75.2724,75.4571,74.8737,75.389,57339.0
2015-11-24 10:10:00,77.5,77.65,76.87,76.87,22197.0,75.3502,75.496,74.7376,74.7376,22197.0
2015-11-24 10:20:00,76.86,77.31,76.86,76.94,26241.0,74.7279,75.1654,74.7279,74.8057,26241.0
2015-11-24 10:30:00,76.9,77.51,76.65,77.16,107569.0,74.7668,75.3599,74.5237,75.0196,107569.0
2015-11-24 10:40:00,77.15,77.28,76.94,77.07,11586.0,75.0099,75.1363,74.8057,74.9321,11586.0
2015-11-24 10:50:00,76.99,77.17,76.9,77.17,17728.0,74.8543,75.0293,74.7668,75.0293,17728.0
2015-11-24 11:00:00,77.15,77.41,77.02,77.33,9698.0,75.0099,75.2627,74.8835,75.1849,9698.0
2015-11-24 11:10:00,77.34,77.64,77.29,77.55,21925.0,75.1946,75.4863,75.146,75.3988,21925.0
2015-11-24 11:20:00,77.55,77.79,77.44,77.5,31769.0,75.3988,75.6321,75.2918,75.3502,31769.0
2015-11-24 11:30:00,77.52,77.98,77.52,77.91,23442.0,75.3696,75.8168,75.3696,75.7488,23442.0
2015-11-24 11:40:00,77.85,78.04,77.76,77.81,11275.0,75.6904,75.8752,75.6029,75.6516,11275.0
2015-11-24 11:50:00,77.82,78.14,77.81,78.01,20583.0,75.6613,75.9724,75.6516,75.846,20583.0
2015-11-24 12:00:00,78.01,78.37,78.0,78.13,31477.0,75.846,76.196,75.8363,75.9627,31477.0
2015-11-24 12:10:00,78.14,78.18,77.69,77.69,29982.0,75.9724,76.0113,75.5349,75.5349,29982.0
2015-11-24 12:20:00,77.7,77.98,77.7,77.93,10542.0,75.5446,75.8168,75.5446,75.7682,10542.0
2015-11-24 12:30:00,77.9,77.93,77.71,77.9,11674.0,75.7391,75.7682,75.5543,75.7391,11674.0
2015-11-24 12:40:00,77.9,77.91,77.59,77.73,12805.0,75.7391,75.7488,75.4377,75.5738,12805.0
2015-11-24 12:50:00,77.77,77.88,77.71,77.79,9200.0,75.6127,75.7196,75.5543,75.6321,9200.0
2015-11-24 13:00:00,77.77,78.02,77.67,77.98,13311.0,75.6127,75.8557,75.5154,75.8168,13311.0
2015-11-24 13:10:00,77.99,78.01,77.75,77.8,9200.0,75.8266,75.846,75.5932,75.6418,9200.0
2015-11-24 13:20:00,77.77,78.02,77.77,77.88,14542.0,75.6127,75.8557,75.6127,75.7196,14542.0
2015-11-24 13:30:00,77.93,77.94,77.62,77.62,16786.0,75.7682,75.7779,75.4668,75.4668,16786.0
2015-11-24 13:40:00,77.65,77.83,77.62,77.69,10036.0,75.496,75.671,75.4668,75.5349,10036.0
2015-11-24 13:50:00,77.73,77.78,77.56,77.58,9759.0,75.5738,75.6224,75.4085,75.4279,9759.0
2015-11-24 14:00:00,77.63,77.98,77.61,77.84,21033.0,75.4765,75.8168,75.4571,75.6807,21033.0
2015-11-24 14:10:00,77.85,77.91,77.55,77.72,41147.0,75.6904,75.7488,75.3988,75.5641,41147.0
2015-11-24 14:20:00,77.73,78.01,77.7,77.95,64952.0,75.5738,75.846,75.5446,75.7877,64952.0
2015-11-24 14:30:00,77.94,78.01,77.82,77.98,22563.0,75.7779,75.846,75.6613,75.8168,22563.0
2015-11-24 14:40:00,77.98,78.13,77.98,78.06,33333.0,75.8168,75.9627,75.8168,75.8946,33333.0
2015-11-24 14:50:00,78.05,78.27,78.05,78.25,33717.0,75.8849,76.0988,75.8849,76.0794,33717.0
2015-11-24 15:00:00,78.25,78.25,77.87,77.95,52736.0,76.0794,76.0794,75.7099,75.7877,52736.0
2015-11-24 15:10:00,77.95,78.23,77.95,78.01,68448.0,75.7877,76.0599,75.7877,75.846,68448.0
2015-11-24 15:20:00,78.02,78.03,77.76,77.79,28603.0,75.8557,75.8655,75.6029,75.6321,28603.0
2015-11-24 15:30:00,77.78,77.91,77.66,77.7,29204.0,75.6224,75.7488,75.5057,75.5446,29204.0
2015-11-24 15:40:00,77.71,77.78,77.52,77.53,74203.0,75.5543,75.6224,75.3696,75.3793,74203.0
2015-11-24 15:50:00,77.53,77.61,77.33,77.42,241974.0,75.3793,75.4571,75.1849,75.2724,241974.0
2015-11-25 09:30:00,77.73,77.73,76.96,77.22,67669.0,75.5738,75.5738,74.8251,75.0779,67669.0
2015-11-25 09:40:00,77.18,77.24,76.4,76.67,34706.0,75.039,75.0974,74.2807,74.5432,34706.0
2015-11-25 09:50:00,76.67,77.4,76.66,77.18,53661.0,74.5432,75.2529,74.5335,75.039,53661.0
2015-11-25 10:00:00,77.16,77.41,76.92,77.02,34452.0,75.0196,75.2627,74.7862,74.8835,34452.0
2015-11-25 10:10:00,77.07,77.56,77.06,77.54,17113.0,74.9321,75.4085,74.9224,75.389,17113.0
2015-11-25 10:20:00,77.51,77.64,77.45,77.59,15221.0,75.3599,75.4863,75.3015,75.4377,15221.0
2015-11-25 10:30:00,77.54,77.7,77.42,77.66,23977.0,75.389,75.5446,75.2724,75.5057,23977.0
2015-11-25 10:40:00,77.64,77.92,77.56,77.89,20547.0,75.4863,75.7585,75.4085,75.7293,20547.0
2015-11-25 10:50:00,77.86,78.04,77.78,78.03,27597.0,75.7002,75.8752,75.6224,75.8655,27597.0
2015-11-25 11:00:00,78.03,78.25,78.03,78.22,27217.0,75.8655,76.0794,75.8655,76.0502,27217.0
2015-11-25 11:10:00,78.23,78.37,78.09,78.33,14909.0,76.0599,76.196,75.9238,76.1571,14909.0
2015-11-25 11:20:00,78.32,78.6,78.29,78.34,32111.0,76.1474,76.4196,76.1182,76.1669,32111.0
2015-11-25 11:30:00,78.36,78.37,78.17,78.24,10803.0,76.1863,76.196,76.0016,76.0696,10803.0
2015-11-25 11:40:00,78.22,78.24,78.09,78.12,11620.0,76.0502,76.0696,75.9238,75.953,11620.0
2015-11-25 11:50:00,78.12,78.14,78.07,78.1,14802.0,75.953,75.9724,75.9043,75.9335,14802.0
2015-11-25 12:00:00,78.11,78.14,77.88,77.91,9822.0,75.9432,75.9724,75.7196,75.7488,9822.0
2015-11-25 12:10:00,77.89,77.95,77.82,77.94,4852.0,75.7293,75.7877,75.6613,75.7779,4852.0
2015-11-25 12:20:00,77.92,78.08,77.92,78.02,10947.0,75.7585,75.9141,75.7585,75.8557,10947.0
2015-11-25 12:30:00,77.98,78.08,77.96,77.98,6104.0,75.8168,75.9141,75.7974,75.8168,6104.0
2015-11-25 12:40:00,78.0,78.0,77.84,77.91,9937.0,75.8363,75.8363,75.6807,75.7488,9937.0
2015-11-25 12:50:00,77.91,78.02,77.86,78.0,12107.0,75.7488,75.8557,75.7002,75.8363,12107.0
2015-11-25 13:00:00,78.03,78.17,78.02,78.15,5817.0,75.8655,76.0016,75.8557,75.9821,5817.0
2015-11-25 13:10:00,78.17,78.17,78.01,78.09,11740.0,76.0016,76.0016,75.846,75.9238,11740.0
2015-11-25 13:20:00,78.1,78.18,78.08,78.13,9373.0,75.9335,76.0113,75.9141,75.9627,9373.0
2015-11-25 13:30:00,78.12,78.16,78.03,78.03,6377.0,75.953,75.9918,75.8655,75.8655,6377.0
2015-11-25 13:40:00,78.02,78.1,77.95,78.06,15701.0,75.8557,75.9335,75.7877,75.8946,15701.0
2015-11-25 13:50:00,78.08,78.11,77.89,77.9,11066.0,75.9141,75.9432,75.7293,75.7391,11066.0
2015-11-25 14:00:00,77.91,77.94,77.82,77.88,10668.0,75.7488,75.7779,75.6613,75.7196,10668.0
2015-11-25 14:10:00,77.91,77.92,77.76,77.87,8511.0,75.7488,75.7585,75.6029,75.7099,8511.0
2015-11-25 14:20:00,77.86,77.92,77.83,77.89,13529.0,75.7002,75.7585,75.671,75.7293,13529.0
2015-11-25 14:30:00,77.89,77.91,77.77,77.81,9558.0,75.7293,75.7488,75.6127,75.6516,9558.0
2015-11-25 14:40:00,77.81,77.82,77.6,77.61,9973.0,75.6516,75.6613,75.4474,75.4571,9973.0
2015-11-25 14:50:00,77.62,77.63,77.53,77.63,14618.0,75.4668,75.4765,75.3793,75.4765,14618.0
2015-11-25 15:00:00,77.64,77.87,77.64,77.85,14090.0,75.4863,75.7099,75.4863,75.6904,14090.0
2015-11-25 15:10:00,77.85,77.91,77.79,77.87,18934.0,75.6904,75.7488,75.6321,75.7099,18934.0
2015-11-25 15:20:00,77.85,77.96,77.82,77.95,10894.0,75.6904,75.7974,75.6613,75.7877,10894.0
2015-11-25 15:30:00,77.95,77.95,77.72,77.74,27625.0,75.7877,75.7877,75.5641,75.5835,27625.0
2015-11-25 15:40:00,77.75,77.87,77.75,77.87,55851.0,75.5932,75.7099,75.5932,75.7099,55851.0
2015-11-25 15:50:00,77.85,77.92,77.82,77.87,72152.0,75.6904,75.7585,75.6613,75.7099,72152.0
2015-11-27 09:30:00,77.32,78.2,77.02,77.51,24366.0,75.1751,76.0307,74.8835,75.3599,24366.0
2015-11-27 09:40:00,77.51,77.56,76.9,77.29,15143.0,75.3599,75.4085,74.7668,75.146,15143.0
2015-11-27 09:50:00,77.26,77.49,76.87,77.29,11875.0,75.1168,75.3404,74.7376,75.146,11875.0
2015-11-27 10:00:00,77.14,77.16,76.8,77.15,27032.0,75.0001,75.0196,74.6696,75.0099,27032.0
2015-11-27 10:10:00,77.12,77.49,77.04,77.49,10941.0,74.9807,75.3404,74.9029,75.3404,10941.0
2015-11-27 10:20:00,77.48,77.71,77.37,77.69,10015.0,75.3307,75.5543,75.2238,75.5349,10015.0
2015-11-27 10:30:00,77.67,77.67,77.36,77.44,9650.0,75.5154,75.5154,75.214,75.2918,9650.0
2015-11-27 10:40:00,77.34,77.48,77.33,77.37,9099.0,75.1946,75.3307,75.1849,75.2238,9099.0
2015-11-27 10:50:00,77.41,77.42,77.06,77.3,25320.0,75.2627,75.2724,74.9224,75.1557,25320.0
2015-11-27 11:00:00,77.29,77.41,77.25,77.3,11893.0,75.146,75.2627,75.1071,75.1557,11893.0
2015-11-27 11:10:00,77.26,77.34,77.09,77.34,69684.0,75.1168,75.1946,74.9515,75.1946,69684.0
2015-11-27 11:20:00,77.34,77.36,77.2,77.23,12963.0,75.1946,75.214,75.0585,75.0876,12963.0
2015-11-27 11:30:00,77.23,77.45,77.23,77.34,7250.0,75.0876,75.3015,75.0876,75.1946,7250.0
2015-11-27 11:40:00,77.32,77.35,77.09,77.11,10903.0,75.1751,75.2043,74.9515,74.971,10903.0
2015-11-27 11:50:00,77.13,77.39,77.13,77.37,5638.0,74.9904,75.2432,74.9904,75.2238,5638.0
2015-11-27 12:00:00,77.37,77.44,77.26,77.31,9139.0,75.2238,75.2918,75.1168,75.1654,9139.0
2015-11-27 12:10:00,77.28,77.3,77.2,77.23,5379.0,75.1363,75.1557,75.0585,75.0876,5379.0
2015-11-27 12:20:00,77.25,77.32,77.2,77.31,7932.0,75.1071,75.1751,75.0585,75.1654,7932.0
2015-11-27 12:30:00,77.34,77.34,77.24,77.24,7853.0,75.1946,75.1946,75.0974,75.0974,7853.0
2015-11-27 12:40:00,77.23,77.27,77.16,77.18,17236.0,75.0876,75.1265,75.0196,75.039,17236.0
2015-11-27 12:50:00,77.17,77.24,77.09,77.17,26937.0,75.0293,75.0974,74.9515,75.0293,26937.0
2015-11-30 09:30:00,77.36,78.0,77.13,77.9,45454.0,75.214,75.8363,74.9904,75.7391,45454.0
2015-11-30 09:40:00,77.77,78.34,77.42,78.04,47980.0,75.6127,76.1669,75.2724,75.8752,47980.0
2015-11-30 09:50:00,78.09,78.36,77.92,77.92,30350.0,75.9238,76.1863,75.7585,75.7585,30350.0
2015-11-30 10:00:00,77.88,78.45,77.59,78.44,36422.0,75.7196,76.2738,75.4377,76.2641,36422.0
2015-11-30 10:10:00,78.39,78.7,78.27,78.54,35273.0,76.2155,76.5169,76.0988,76.3613,35273.0
2015-11-30 10:20:00,78.61,78.72,78.38,78.67,15093.0,76.4294,76.5363,76.2057,76.4877,15093.0
2015-11-30 10:30:00,78.62,78.7,78.26,78.45,35664.0,76.4391,76.5169,76.0891,76.2738,35664.0
2015-11-30 10:40:00,78.41,78.77,78.34,78.74,39090.0,76.2349,76.5849,76.1669,76.5558,39090.0
2015-11-30 10:50:00,78.79,78.84,78.57,78.75,17073.0,76.6044,76.653,76.3905,76.5655,17073.0
2015-11-30 11:00:00,78.77,78.99,78.6,78.98,24613.0,76.5849,76.7988,76.4196,76.7891,24613.0
2015-11-30 11:10:00,78.94,79.14,78.88,78.96,31148.0,76.7502,76.9447,76.6919,76.7697,31148.0
2015-11-30 11:20:00,78.93,79.18,78.63,78.72,30427.0,76.7405,76.9836,76.4488,76.5363,30427.0
2015-11-30 11:30:00,78.74,79.04,78.63,79.02,23461.0,76.5558,76.8474,76.4488,76.828,23461.0
2015-11-30 11:40:00,78.96,79.06,78.81,78.92,29238.0,76.7697,76.8669,76.6238,76.7308,29238.0
2015-11-30 11:50:00,78.84,79.01,78.74,78.91,17553.0,76.653,76.8183,76.5558,76.721,17553.0
2015-11-30 12:00:00,78.94,79.03,78.84,78.9,24004.0,76.7502,76.8377,76.653,76.7113,24004.0
2015-11-30 12:10:00,78.92,79.02,78.78,78.9,24157.0,76.7308,76.828,76.5946,76.7113,24157.0
2015-11-30 12:20:00,78.9,79.0,78.78,78.84,25920.0,76.7113,76.8085,76.5946,76.653,25920.0
2015-11-30 12:30:00,78.86,78.87,78.62,78.68,25767.0,76.6724,76.6822,76.4391,76.4974,25767.0
2015-11-30 12:40:00,78.65,78.74,78.53,78.54,11470.0,76.4683,76.5558,76.3516,76.3613,11470.0
2015-11-30 12:50:00,78.5,78.6,78.43,78.43,13499.0,76.3224,76.4196,76.2544,76.2544,13499.0
2015-11-30 13:00:00,78.4,78.43,78.25,78.34,10912.0,76.2252,76.2544,76.0794,76.1669,10912.0
2015-11-30 13:10:00,78.32,78.35,78.16,78.32,36378.0,76.1474,76.1766,75.9918,76.1474,36378.0
2015-11-30 13:20:00,78.3,78.5,78.24,78.5,15978.0,76.128,76.3224,76.0696,76.3224,15978.0
2015-11-30 13:30:00,78.5,78.5,78.4,78.41,5300.0,76.3224,76.3224,76.2252,76.2349,5300.0
2015-11-30 13:40:00,78.43,78.46,78.4,78.45,4500.0,76.2544,76.2835,76.2252,76.2738,4500.0
2015-11-30 13:50:00,78.46,78.68,78.46,78.53,38044.0,76.2835,76.4974,76.2835,76.3516,38044.0
2015-11-30 14:00:00,78.58,78.61,78.48,78.51,14487.0,76.4002,76.4294,76.303,76.3321,14487.0
2015-11-30 14:10:00,78.54,78.55,78.48,78.52,13945.0,76.3613,76.371,76.303,76.3419,13945.0
2015-11-30 14:20:00,78.51,78.51,78.33,78.35,13215.0,76.3321,76.3321,76.1571,76.1766,13215.0
2015-11-30 14:30:00,78.33,78.5,78.29,78.44,11201.0,76.1571,76.3224,76.1182,76.2641,11201.0
2015-11-30 14:40:00,78.41,78.51,78.4,78.46,14152.0,76.2349,76.3321,76.2252,76.2835,14152.0
2015-11-30 14:50:00,78.48,78.55,78.37,78.37,18086.0,76.303,76.371,76.196,76.196,18086.0
2015-11-30 15:00:00,78.43,78.43,78.28,78.33,13373.0,76.2544,76.2544,76.1085,76.1571,13373.0
2015-11-30 15:10:00,78.33,78.5,78.3,78.5,40707.0,76.1571,76.3224,76.128,76.3224,40707.0
2015-11-30 15:20:00,78.49,78.5,78.4,78.5,30124.0,76.3127,76.3224,76.2252,76.3224,30124.0
2015-11-30 15:30:00,78.5,78.71,78.48,78.7,49355.0,76.3224,76.5266,76.303,76.5169,49355.0
2015-11-30 15:40:00,78.71,78.73,78.55,78.71,56578.0,76.5266,76.546,76.371,76.5266,56578.0
2015-11-30 15:50:00,78.71,78.73,78.6,78.67,95901.0,76.5266,76.546,76.4196,76.4877,95901.0
2015-12-01 09:30:00,78.63,79.32,78.0,78.21,128814.0,76.4488,77.1197,75.8363,76.0405,128814.0
2015-12-01 09:40:00,78.21,78.67,77.67,77.92,99151.0,76.0405,76.4877,75.5154,75.7585,99151.0
2015-12-01 09:50:00,77.93,78.25,77.8,78.16,27748.0,75.7682,76.0794,75.6418,75.9918,27748.0
2015-12-01 10:00:00,78.12,78.15,77.62,77.94,48871.0,75.953,75.9821,75.4668,75.7779,48871.0
2015-12-01 10:10:00,77.94,78.03,77.6,77.73,177042.0,75.7779,75.8655,75.4474,75.5738,177042.0
2015-12-01 10:20:00,77.73,78.39,77.47,78.29,34221.0,75.5738,76.2155,75.321,76.1182,34221.0
2015-12-01 10:30:00,78.29,78.37,77.82,78.11,21286.0,76.1182,76.196,75.6613,75.9432,21286.0
2015-12-01 10:40:00,78.14,78.46,78.1,78.31,21136.0,75.9724,76.2835,75.9335,76.1377,21136.0
2015-12-01 10:50:00,78.3,78.3,78.06,78.21,29293.0,76.128,76.128,75.8946,76.0405,29293.0
2015-12-01 11:00:00,78.26,78.32,78.15,78.17,10924.0,76.0891,76.1474,75.9821,76.0016,10924.0
2015-12-01 11:10:00,78.13,78.34,78.13,78.29,10161.0,75.9627,76.1669,75.9627,76.1182,10161.0
2015-12-01 11:20:00,78.26,78.44,78.03,78.06,10291.0,76.0891,76.2641,75.8655,75.8946,10291.0
2015-12-01 11:30:00,78.06,78.13,77.84,77.84,7830.0,75.8946,75.9627,75.6807,75.6807,7830.0
2015-12-01 11:40:00,77.88,77.9,77.71,77.77,14494.0,75.7196,75.7391,75.5543,75.6127,14494.0
2015-12-01 11:50:00,77.77,77.78,77.46,77.67,19424.0,75.6127,75.6224,75.3113,75.5154,19424.0
2015-12-01 12:00:00,77.67,77.73,77.55,77.64,11246.0,75.5154,75.5738,75.3988,75.4863,11246.0
2015-12-01 12:10:00,77.62,77.71,77.53,77.55,8880.0,75.4668,75.5543,75.3793,75.3988,8880.0
2015-12-01 12:20:00,77.51,77.56,77.45,77.47,18090.0,75.3599,75.4085,75.3015,75.321,18090.0
2015-12-01 12:30:00,77.5,77.62,77.45,77.49,14172.0,75.3502,75.4668,75.3015,75.3404,14172.0
2015-12-01 12:40:00,77.49,77.56,77.45,77.52,11152.0,75.3404,75.4085,75.3015,75.3696,11152.0
2015-12-01 12:50:00,77.5,77.56,77.43,77.45,9867.0,75.3502,75.4085,75.2821,75.3015,9867.0
2015-12-01 13:00:00,77.45,77.52,77.44,77.51,19556.0,75.3015,75.3696,75.2918,75.3599,19556.0
2015-12-01 13:10:00,77.53,77.7,77.47,77.65,10056.0,75.3793,75.5446,75.321,75.496,10056.0
2015-12-01 13:20:00,77.68,77.72,77.48,77.63,24191.0,75.5252,75.5641,75.3307,75.4765,24191.0
2015-12-01 13:30:00,77.6,77.62,77.45,77.57,20828.0,75.4474,75.4668,75.3015,75.4182,20828.0
2015-12-01 13:40:00,77.54,77.71,77.54,77.65,12875.0,75.389,75.5543,75.389,75.496,12875.0
2015-12-01 13:50:00,77.67,77.72,77.55,77.55,44237.0,75.5154,75.5641,75.3988,75.3988,44237.0
2015-12-01 14:00:00,77.52,77.57,77.45,77.57,17699.0,75.3696,75.4182,75.3015,75.4182,17699.0
2015-12-01 14:10:00,77.62,77.76,77.56,77.73,15123.0,75.4668,75.6029,75.4085,75.5738,15123.0
2015-12-01 14:20:00,77.73,77.98,77.72,77.93,14840.0,75.5738,75.8168,75.5641,75.7682,14840.0
2015-12-01 14:30:00,77.93,77.95,77.79,77.82,14313.0,75.7682,75.7877,75.6321,75.6613,14313.0
2015-12-01 14:40:00,77.82,78.05,77.81,77.99,16815.0,75.6613,75.8849,75.6516,75.8266,16815.0
2015-12-01 14:50:00,77.99,78.05,77.93,78.05,25068.0,75.8266,75.8849,75.7682,75.8849,25068.0
2015-12-01 15:00:00,78.04,78.14,77.99,78.08,43045.0,75.8752,75.9724,75.8266,75.9141,43045.0
2015-12-01 15:10:00,78.09,78.21,78.07,78.2,27121.0,75.9238,76.0405,75.9043,76.0307,27121.0
2015-12-01 15:20:00,78.2,78.39,78.16,78.38,26813.0,76.0307,76.2155,75.9918,76.2057,26813.0
2015-12-01 15:30:00,78.37,78.5,78.29,78.45,30594.0,76.196,76.3224,76.1182,76.2738,30594.0
2015-12-01 15:40:00,78.45,78.54,78.35,78.35,48566.0,76.2738,76.3613,76.1766,76.1766,48566.0
2015-12-01 15:50:00,78.36,78.51,78.34,78.39,86394.0,76.1863,76.3321,76.1669,76.2155,86394.0
2015-12-02 09:30:00,77.85,78.16,77.74,77.88,35914.0,75.6904,75.9918,75.5835,75.7196,35914.0
2015-12-02 09:40:00,77.87,78.06,77.57,77.76,12940.0,75.7099,75.8946,75.4182,75.6029,12940.0
2015-12-02 09:50:00,77.75,78.06,77.7,77.95,17045.0,75.5932,75.8946,75.5446,75.7877,17045.0
2015-12-02 10:00:00,77.91,78.19,77.91,77.97,11609.0,75.7488,76.021,75.7488,75.8071,11609.0
2015-12-02 10:10:00,78.02,78.17,77.93,77.99,47314.0,75.8557,76.0016,75.7682,75.8266,47314.0
2015-12-02 10:20:00,78.0,78.16,77.95,78.0,34555.0,75.8363,75.9918,75.7877,75.8363,34555.0
2015-12-02 10:30:00,77.92,78.06,77.82,77.93,26081.0,75.7585,75.8946,75.6613,75.7682,26081.0
2015-12-02 10:40:00,77.92,78.08,77.9,77.99,16457.0,75.7585,75.9141,75.7391,75.8266,16457.0
2015-12-02 10:50:00,77.97,78.17,77.96,78.1,21240.0,75.8071,76.0016,75.7974,75.9335,21240.0
2015-12-02 11:00:00,78.13,78.13,77.82,77.99,19372.0,75.9627,75.9627,75.6613,75.8266,19372.0
2015-12-02 11:10:00,77.99,78.01,77.88,77.94,31576.0,75.8266,75.846,75.7196,75.7779,31576.0
2015-12-02 11:20:00,77.94,77.97,77.84,77.91,28090.0,75.7779,75.8071,75.6807,75.7488,28090.0
2015-12-02 11:30:00,77.88,77.91,77.81,77.86,22370.0,75.7196,75.7488,75.6516,75.7002,22370.0
2015-12-02 11:40:00,77.89,77.89,77.65,77.65,31409.0,75.7293,75.7293,75.496,75.496,31409.0
2015-12-02 11:50:00,77.65,77.69,77.29,77.32,26831.0,75.496,75.5349,75.146,75.1751,26831.0
2015-12-02 12:00:00,77.27,77.36,77.25,77.36,22124.0,75.1265,75.214,75.1071,75.214,22124.0
2015-12-02 12:10:00,77.34,77.6,77.25,77.48,18808.0,75.1946,75.4474,75.1071,75.3307,18808.0
2015-12-02 12:20:00,77.48,77.62,77.42,77.62,14090.0,75.3307,75.4668,75.2724,75.4668,14090.0
2015-12-02 12:30:00,77.6,77.61,77.48,77.53,18105.0,75.4474,75.4571,75.3307,75.3793,18105.0
2015-12-02 12:40:00,77.48,77.49,77.23,77.23,20833.0,75.3307,75.3404,75.0876,75.0876,20833.0
2015-12-02 12:50:00,77.23,77.27,77.17,77.24,8445.0,75.0876,75.1265,75.0293,75.0974,8445.0
2015-12-02 13:00:00,77.25,77.29,77.17,77.22,13162.0,75.1071,75.146,75.0293,75.0779,13162.0
2015-12-02 13:10:00,77.23,77.29,77.19,77.22,12366.0,75.0876,75.146,75.0488,75.0779,12366.0
2015-12-02 13:20:00,77.2,77.21,77.11,77.15,16204.0,75.0585,75.0682,74.971,75.0099,16204.0
2015-12-02 13:30:00,77.15,77.22,77.13,77.2,14014.0,75.0099,75.0779,74.9904,75.0585,14014.0
2015-12-02 13:40:00,77.2,77.21,77.13,77.14,14639.0,75.0585,75.0682,74.9904,75.0001,14639.0
2015-12-02 13:50:00,77.15,77.15,76.95,76.98,19302.0,75.0099,75.0099,74.8154,74.8446,19302.0
2015-12-02 14:00:00,76.97,77.0,76.8,77.0,24259.0,74.8349,74.864,74.6696,74.864,24259.0
2015-12-02 14:10:00,76.96,76.96,76.55,76.56,17978.0,74.8251,74.8251,74.4265,74.4362,17978.0
2015-12-02 14:20:00,76.56,76.63,76.32,76.33,53691.0,74.4362,74.5043,74.2029,74.2126,53691.0
2015-12-02 14:30:00,76.33,76.33,76.03,76.06,56769.0,74.2126,74.2126,73.9209,73.9501,56769.0
2015-12-02 14:40:00,76.06,76.07,75.57,75.63,109709.0,73.9501,73.9598,73.4737,73.532,109709.0
2015-12-02 14:50:00,75.63,75.77,75.61,75.7,43415.0,73.532,73.6681,73.5126,73.6001,43415.0
2015-12-02 15:00:00,75.69,76.03,75.66,76.02,44560.0,73.5904,73.9209,73.5612,73.9112,44560.0
2015-12-02 15:10:00,76.02,76.35,75.98,76.34,43675.0,73.9112,74.2321,73.8723,74.2223,43675.0
2015-12-02 15:20:00,76.35,76.59,76.3,76.55,52808.0,74.2321,74.4654,74.1834,74.4265,52808.0
2015-12-02 15:30:00,76.55,76.57,76.34,76.39,68874.0,74.4265,74.446,74.2223,74.2709,68874.0
2015-12-02 15:40:00,76.41,76.56,76.08,76.1,78394.0,74.2904,74.4362,73.9695,73.989,78394.0
2015-12-02 15:50:00,76.11,76.27,76.07,76.2,111787.0,73.9987,74.1543,73.9598,74.0862,111787.0
2015-12-03 09:30:00,76.58,77.37,76.54,77.33,85810.0,74.4557,75.2238,74.4168,75.1849,85810.0
2015-12-03 09:40:00,77.35,77.38,76.78,77.24,42542.0,75.2043,75.2335,74.6501,75.0974,42542.0
2015-12-03 09:50:00,77.28,77.62,77.05,77.28,78296.0,75.1363,75.4668,74.9126,75.1363,78296.0
2015-12-03 10:00:00,77.3,77.3,76.1,76.11,56695.0,75.1557,75.1557,73.989,73.9987,56695.0
2015-12-03 10:10:00,76.14,76.48,76.07,76.15,29503.0,74.0279,74.3584,73.9598,74.0376,29503.0
2015-12-03 10:20:00,76.11,76.14,75.7,76.0,41006.0,73.9987,74.0279,73.6001,73.8918,41006.0
2015-12-03 10:30:00,75.96,76.36,75.89,75.89,16865.0,73.8529,74.2418,73.7848,73.7848,16865.0
2015-12-03 10:40:00,75.86,76.49,75.81,76.48,14602.0,73.7556,74.3682,73.707,74.3584,14602.0
2015-12-03 10:50:00,76.48,76.73,76.42,76.49,19732.0,74.3584,74.6015,74.3001,74.3682,19732.0
2015-12-03 11:00:00,76.46,76.46,76.1,76.38,18473.0,74.339,74.339,73.989,74.2612,18473.0
2015-12-03 11:10:00,76.38,76.53,76.21,76.32,17296.0,74.2612,74.4071,74.0959,74.2029,17296.0
2015-12-03 11:20:00,76.38,76.4,76.18,76.33,16456.0,74.2612,74.2807,74.0668,74.2126,16456.0
2015-12-03 11:30:00,76.34,76.44,76.14,76.41,31849.0,74.2223,74.3196,74.0279,74.2904,31849.0
2015-12-03 11:40:00,76.45,76.64,76.41,76.64,12626.0,74.3293,74.514,74.2904,74.514,12626.0
2015-12-03 11:50:00,76.62,76.63,76.5,76.52,20412.0,74.4946,74.5043,74.3779,74.3973,20412.0
2015-12-03 12:00:00,76.49,76.53,76.36,76.4,10153.0,74.3682,74.4071,74.2418,74.2807,10153.0
2015-12-03 12:10:00,76.43,76.47,76.34,76.37,7566.0,74.3098,74.3487,74.2223,74.2515,7566.0
2015-12-03 12:20:00,76.34,76.4,76.07,76.13,13387.0,74.2223,74.2807,73.9598,74.0182,13387.0
2015-12-03 12:30:00,76.15,76.32,76.1,76.23,12029.0,74.0376,74.2029,73.989,74.1154,12029.0
2015-12-03 12:40:00,76.23,76.63,76.23,76.59,14656.0,74.1154,74.5043,74.1154,74.4654,14656.0
2015-12-03 12:50:00,76.61,76.67,76.5,76.5,11751.0,74.4848,74.5432,74.3779,74.3779,11751.0
2015-12-03 13:00:00,76.45,76.46,76.21,76.29,17797.0,74.3293,74.339,74.0959,74.1737,17797.0
2015-12-03 13:10:00,76.29,76.31,76.19,76.22,16568.0,74.1737,74.1932,74.0765,74.1057,16568.0
2015-12-03 13:20:00,76.25,76.29,76.17,76.19,13722.0,74.1348,74.1737,74.057,74.0765,13722.0
2015-12-03 13:30:00,76.21,76.22,76.1,76.15,15479.0,74.0959,74.1057,73.989,74.0376,15479.0
2015-12-03 13:40:00,76.15,76.23,75.99,76.0,22069.0,74.0376,74.1154,73.882,73.8918,22069.0
2015-12-03 13:50:00,75.98,76.02,75.53,75.55,22367.0,73.8723,73.9112,73.4348,73.4542,22367.0
2015-12-03 14:00:00,75.43,75.5,75.09,75.21,32335.0,73.3376,73.4056,73.007,73.1237,32335.0
2015-12-03 14:10:00,75.2,75.21,74.92,74.94,42587.0,73.114,73.1237,72.8417,72.8612,42587.0
2015-12-03 14:20:00,74.94,74.94,74.55,74.66,47682.0,72.8612,72.8612,72.482,72.5889,47682.0
2015-12-03 14:30:00,74.65,74.76,74.57,74.76,32767.0,72.5792,72.6862,72.5014,72.6862,32767.0
2015-12-03 14:40:00,74.74,74.82,74.62,74.76,32723.0,72.6667,72.7445,72.55,72.6862,32723.0
2015-12-03 14:50:00,74.74,75.18,74.66,75.18,53634.0,72.6667,73.0945,72.5889,73.0945,53634.0
2015-12-03 15:00:00,75.16,75.23,75.07,75.07,32339.0,73.0751,73.1431,72.9876,72.9876,32339.0
2015-12-03 15:10:00,75.08,75.12,74.94,74.95,18800.0,72.9973,73.0362,72.8612,72.8709,18800.0
2015-12-03 15:20:00,74.93,75.12,74.87,75.03,44302.0,72.8514,73.0362,72.7931,72.9487,44302.0
2015-12-03 15:30:00,75.05,75.22,74.86,75.22,46983.0,72.9681,73.1334,72.7834,73.1334,46983.0
2015-12-03 15:40:00,75.22,75.24,75.03,75.12,64643.0,73.1334,73.1528,72.9487,73.0362,64643.0
2015-12-03 15:50:00,75.12,75.33,75.07,75.23,143258.0,73.0362,73.2404,72.9876,73.1431,143258.0
2015-12-04 09:30:00,74.7,75.47,74.38,74.38,42658.0,72.6278,73.3765,72.3167,72.3167,42658.0
2015-12-04 09:40:00,74.4,75.15,74.3,74.9,28317.0,72.3361,73.0653,72.2389,72.8223,28317.0
2015-12-04 09:50:00,74.91,75.46,74.83,74.83,90366.0,72.832,73.3667,72.7542,72.7542,90366.0
2015-12-04 10:00:00,74.81,75.07,74.43,74.45,58443.0,72.7348,72.9876,72.3653,72.3848,58443.0
2015-12-04 10:10:00,74.44,74.7,74.21,74.55,35239.0,72.375,72.6278,72.1514,72.482,35239.0
2015-12-04 10:20:00,74.61,74.69,74.39,74.45,36067.0,72.5403,72.6181,72.3264,72.3848,36067.0
2015-12-04 10:30:00,74.47,74.78,74.15,74.65,33666.0,72.4042,72.7056,72.0931,72.5792,33666.0
2015-12-04 10:40:00,74.66,74.75,74.39,74.45,13346.0,72.5889,72.6764,72.3264,72.3848,13346.0
2015-12-04 10:50:00,74.46,74.98,74.46,74.86,30088.0,72.3945,72.9001,72.3945,72.7834,30088.0
2015-12-04 11:00:00,74.85,75.19,74.82,75.19,37171.0,72.7737,73.1042,72.7445,73.1042,37171.0
2015-12-04 11:10:00,75.15,75.25,74.91,75.01,29969.0,73.0653,73.1626,72.832,72.9292,29969.0
2015-12-04 11:20:00,75.04,75.11,74.55,74.56,25828.0,72.9584,73.0265,72.482,72.4917,25828.0
2015-12-04 11:30:00,74.6,74.65,74.39,74.43,13596.0,72.5306,72.5792,72.3264,72.3653,13596.0
2015-12-04 11:40:00,74.39,74.39,74.19,74.21,16043.0,72.3264,72.3264,72.132,72.1514,16043.0
2015-12-04 11:50:00,74.24,74.42,74.23,74.4,23723.0,72.1806,72.3556,72.1709,72.3361,23723.0
2015-12-04 12:00:00,74.39,74.41,74.22,74.26,21271.0,72.3264,72.3459,72.1611,72.2,21271.0
2015-12-04 12:10:00,74.25,74.27,74.01,74.04,67765.0,72.1903,72.2098,71.957,71.9861,67765.0
2015-12-04 12:20:00,74.04,74.24,74.01,74.07,24533.0,71.9861,72.1806,71.957,72.0153,24533.0
2015-12-04 12:30:00,74.1,74.32,74.09,74.16,21330.0,72.0445,72.2584,72.0347,72.1028,21330.0
2015-12-04 12:40:00,74.17,74.19,74.01,74.09,40070.0,72.1125,72.132,71.957,72.0347,40070.0
2015-12-04 12:50:00,74.08,74.17,74.04,74.15,21202.0,72.025,72.1125,71.9861,72.0931,21202.0
2015-12-04 13:00:00,74.14,74.6,74.12,74.55,27498.0,72.0834,72.5306,72.0639,72.482,27498.0
2015-12-04 13:10:00,74.48,74.76,74.45,74.55,35191.0,72.4139,72.6862,72.3848,72.482,35191.0
2015-12-04 13:20:00,74.58,74.81,74.39,74.5,25119.0,72.5112,72.7348,72.3264,72.4334,25119.0
2015-12-04 13:30:00,74.52,74.59,74.32,74.45,14396.0,72.4528,72.5209,72.2584,72.3848,14396.0
2015-12-04 13:40:00,74.45,74.57,74.27,74.39,24789.0,72.3848,72.5014,72.2098,72.3264,24789.0
2015-12-04 13:50:00,74.43,74.67,74.4,74.57,15783.0,72.3653,72.5987,72.3361,72.5014,15783.0
2015-12-04 14:00:00,74.55,74.68,74.55,74.62,21576.0,72.482,72.6084,72.482,72.55,21576.0
2015-12-04 14:10:00,74.62,74.63,74.31,74.31,17728.0,72.55,72.5598,72.2486,72.2486,17728.0
2015-12-04 14:20:00,74.32,74.38,74.2,74.28,18534.0,72.2584,72.3167,72.1417,72.2195,18534.0
2015-12-04 14:30:00,74.28,74.31,74.18,74.19,22991.0,72.2195,72.2486,72.1223,72.132,22991.0
2015-12-04 14:40:00,74.19,74.26,74.11,74.16,31289.0,72.132,72.2,72.0542,72.1028,31289.0
2015-12-04 14:50:00,74.21,74.27,74.11,74.15,32391.0,72.1514,72.2098,72.0542,72.0931,32391.0
2015-12-04 15:00:00,74.15,74.16,73.99,74.09,53731.0,72.0931,72.1028,71.9375,72.0347,53731.0
2015-12-04 15:10:00,74.11,74.26,74.1,74.21,28523.0,72.0542,72.2,72.0445,72.1514,28523.0
2015-12-04 15:20:00,74.2,74.25,74.14,74.22,30819.0,72.1417,72.1903,72.0834,72.1611,30819.0
2015-12-04 15:30:00,74.21,74.22,74.03,74.09,43902.0,72.1514,72.1611,71.9764,72.0347,43902.0
2015-12-04 15:40:00,74.08,74.13,74.04,74.07,73633.0,72.025,72.0736,71.9861,72.0153,73633.0
2015-12-04 15:50:00,74.06,74.15,74.0,74.11,94376.0,72.0056,72.0931,71.9472,72.0542,94376.0
2015-12-07 09:30:00,73.3,73.53,71.58,71.81,113324.0,71.2667,71.4903,69.5944,69.818,113324.0
2015-12-07 09:40:00,71.82,71.93,71.4,71.47,84359.0,69.8277,69.9347,69.4194,69.4874,84359.0
2015-12-07 09:50:00,71.47,71.52,70.86,70.93,83554.0,69.4874,69.536,68.8943,68.9624,83554.0
2015-12-07 10:00:00,70.96,71.11,70.59,70.68,82058.0,68.9916,69.1374,68.6318,68.7193,82058.0
2015-12-07 10:10:00,70.69,71.0,70.6,70.89,81402.0,68.7291,69.0305,68.6416,68.9235,81402.0
2015-12-07 10:20:00,70.87,70.87,70.21,70.4,52131.0,68.9041,68.9041,68.2624,68.4471,52131.0
2015-12-07 10:30:00,70.4,70.74,70.3,70.61,49587.0,68.4471,68.7777,68.3499,68.6513,49587.0
2015-12-07 10:40:00,70.65,70.65,70.31,70.52,37841.0,68.6902,68.6902,68.3596,68.5638,37841.0
2015-12-07 10:50:00,70.54,70.75,70.39,70.5,45797.0,68.5832,68.7874,68.4374,68.5443,45797.0
2015-12-07 11:00:00,70.5,70.62,70.12,70.36,126019.0,68.5443,68.661,68.1749,68.4082,126019.0
2015-12-07 11:10:00,70.34,70.34,70.04,70.08,40267.0,68.3888,68.3888,68.0971,68.136,40267.0
2015-12-07 11:20:00,70.07,70.26,70.03,70.22,36846.0,68.1263,68.311,68.0874,68.2721,36846.0
2015-12-07 11:30:00,70.2,70.66,70.19,70.66,37165.0,68.2527,68.6999,68.2429,68.6999,37165.0
2015-12-07 11:40:00,70.68,70.69,70.48,70.51,67574.0,68.7193,68.7291,68.5249,68.5541,67574.0
2015-12-07 11:50:00,70.52,70.55,70.41,70.5,40661.0,68.5638,68.5929,68.4568,68.5443,40661.0
2015-12-07 12:00:00,70.47,70.51,70.26,70.27,40817.0,68.5152,68.5541,68.311,68.3207,40817.0
2015-12-07 12:10:00,70.27,70.72,70.23,70.59,53320.0,68.3207,68.7582,68.2818,68.6318,53320.0
2015-12-07 12:20:00,70.59,70.59,70.18,70.25,80843.0,68.6318,68.6318,68.2332,68.3013,80843.0
2015-12-07 12:30:00,70.25,70.37,70.14,70.24,30403.0,68.3013,68.4179,68.1943,68.2915,30403.0
2015-12-07 12:40:00,70.22,70.43,70.04,70.36,37185.0,68.2721,68.4763,68.0971,68.4082,37185.0
2015-12-07 12:50:00,70.33,70.55,70.24,70.55,28709.0,68.3791,68.5929,68.2915,68.5929,28709.0
2015-12-07 13:00:00,70.57,70.6,70.31,70.54,43820.0,68.6124,68.6416,68.3596,68.5832,43820.0
2015-12-07 13:10:00,70.57,70.68,70.47,70.54,48258.0,68.6124,68.7193,68.5152,68.5832,48258.0
2015-12-07 13:20:00,70.52,70.62,70.34,70.34,32063.0,68.5638,68.661,68.3888,68.3888,32063.0
2015-12-07 13:30:00,70.34,70.34,70.08,70.17,25999.0,68.3888,68.3888,68.136,68.2235,25999.0
2015-12-07 13:40:00,70.14,70.17,69.94,69.94,64190.0,68.1943,68.2235,67.9999,67.9999,64190.0
2015-12-07 13:50:00,69.97,70.04,69.83,69.89,29578.0,68.029,68.0971,67.8929,67.9513,29578.0
2015-12-07 14:00:00,69.91,70.18,69.9,70.05,31308.0,67.9707,68.2332,67.961,68.1068,31308.0
2015-12-07 14:10:00,70.07,70.3,70.02,70.28,47201.0,68.1263,68.3499,68.0776,68.3304,47201.0
2015-12-07 14:20:00,70.28,70.32,70.19,70.2,30110.0,68.3304,68.3693,68.2429,68.2527,30110.0
2015-12-07 14:30:00,70.21,70.29,69.99,70.24,37843.0,68.2624,68.3402,68.0485,68.2915,37843.0
2015-12-07 14:40:00,70.24,70.24,69.97,70.18,53453.0,68.2915,68.2915,68.029,68.2332,53453.0
2015-12-07 14:50:00,70.16,70.21,69.93,70.0,39062.0,68.2138,68.2624,67.9901,68.0582,39062.0
2015-12-07 15:00:00,70.01,70.02,69.72,69.77,57063.0,68.0679,68.0776,67.786,67.8346,57063.0
2015-12-07 15:10:00,69.77,69.94,69.7,69.94,43089.0,67.8346,67.9999,67.7665,67.9999,43089.0
2015-12-07 15:20:00,69.95,70.16,69.93,70.14,65748.0,68.0096,68.2138,67.9901,68.1943,65748.0
2015-12-07 15:30:00,70.14,70.38,70.09,70.22,115988.0,68.1943,68.4277,68.1457,68.2721,115988.0
2015-12-07 15:40:00,70.23,70.47,70.21,70.44,111753.0,68.2818,68.5152,68.2624,68.486,111753.0
2015-12-07 15:50:00,70.44,70.47,70.34,70.41,121729.0,68.486,68.5152,68.3888,68.4568,121729.0
2015-12-08 09:30:00,68.8,68.95,67.75,68.25,112653.0,66.8915,67.0373,65.8706,66.3567,112653.0
2015-12-08 09:40:00,68.17,69.07,68.0,68.83,74513.0,66.279,67.154,66.1137,66.9207,74513.0
2015-12-08 09:50:00,68.83,68.97,68.03,68.24,98750.0,66.9207,67.0568,66.1429,66.347,98750.0
2015-12-08 10:00:00,68.29,68.51,68.0,68.04,60465.0,66.3956,66.6095,66.1137,66.1526,60465.0
2015-12-08 10:10:00,68.04,68.47,67.92,67.92,106560.0,66.1526,66.5706,66.0359,66.0359,106560.0
2015-12-08 10:20:00,67.87,68.01,67.5,67.95,43883.0,65.9873,66.1234,65.6276,66.0651,43883.0
2015-12-08 10:30:00,67.97,68.78,67.92,68.66,54855.0,66.0845,66.872,66.0359,66.7554,54855.0
2015-12-08 10:40:00,68.68,69.05,68.68,68.96,54460.0,66.7748,67.1346,66.7748,67.0471,54460.0
2015-12-08 10:50:00,68.98,69.4,68.85,69.38,46754.0,67.0665,67.4748,66.9401,67.4554,46754.0
2015-12-08 11:00:00,69.4,69.78,69.36,69.54,47999.0,67.4748,67.8443,67.436,67.611,47999.0
2015-12-08 11:10:00,69.56,69.61,69.17,69.2,37341.0,67.6304,67.679,67.2512,67.2804,37341.0
2015-12-08 11:20:00,69.23,69.34,68.67,68.76,100439.0,67.3096,67.4165,66.7651,66.8526,100439.0
2015-12-08 11:30:00,68.77,68.77,68.55,68.62,26914.0,66.8623,66.8623,66.6484,66.7165,26914.0
2015-12-08 11:40:00,68.65,68.98,68.65,68.92,70122.0,66.7457,67.0665,66.7457,67.0082,70122.0
2015-12-08 11:50:00,68.89,68.94,68.72,68.94,34329.0,66.979,67.0276,66.8137,67.0276,34329.0
2015-12-08 12:00:00,68.94,68.94,68.35,68.35,46519.0,67.0276,67.0276,66.454,66.454,46519.0
2015-12-08 12:10:00,68.34,68.41,67.87,67.87,40221.0,66.4443,66.5123,65.9873,65.9873,40221.0
2015-12-08 12:20:00,67.85,67.93,67.55,67.91,74195.0,65.9678,66.0456,65.6762,66.0262,74195.0
2015-12-08 12:30:00,67.89,67.96,67.82,67.94,38854.0,66.0067,66.0748,65.9387,66.0553,38854.0
2015-12-08 12:40:00,67.92,68.08,67.86,68.05,25172.0,66.0359,66.1915,65.9776,66.1623,25172.0
2015-12-08 12:50:00,68.07,68.45,68.03,68.37,50008.0,66.1817,66.5512,66.1429,66.4734,50008.0
2015-12-08 13:00:00,68.41,68.42,68.09,68.13,29189.0,66.5123,66.522,66.2012,66.2401,29189.0
2015-12-08 13:10:00,68.12,68.22,67.85,67.89,25256.0,66.2304,66.3276,65.9678,66.0067,25256.0
2015-12-08 13:20:00,67.85,67.98,67.73,67.92,15710.0,65.9678,66.0942,65.8512,66.0359,15710.0
2015-12-08 13:30:00,67.93,68.11,67.91,68.02,42955.0,66.0456,66.2206,66.0262,66.1331,42955.0
2015-12-08 13:40:00,68.01,68.07,67.91,68.03,23040.0,66.1234,66.1817,66.0262,66.1429,23040.0
2015-12-08 13:50:00,68.02,68.11,67.95,67.97,39733.0,66.1331,66.2206,66.0651,66.0845,39733.0
2015-12-08 14:00:00,67.97,68.16,67.85,68.16,39552.0,66.0845,66.2692,65.9678,66.2692,39552.0
2015-12-08 14:10:00,68.15,68.26,68.05,68.2,39266.0,66.2595,66.3665,66.1623,66.3081,39266.0
2015-12-08 14:20:00,68.22,68.34,67.91,67.95,41991.0,66.3276,66.4443,66.0262,66.0651,41991.0
2015-12-08 14:30:00,67.93,68.02,67.87,67.99,30974.0,66.0456,66.1331,65.9873,66.104,30974.0
2015-12-08 14:40:00,67.97,68.08,67.89,67.99,35401.0,66.0845,66.1915,66.0067,66.104,35401.0
2015-12-08 14:50:00,68.0,68.1,67.86,67.97,105501.0,66.1137,66.2109,65.9776,66.0845,105501.0
2015-12-08 15:00:00,67.95,68.09,67.82,68.08,42952.0,66.0651,66.2012,65.9387,66.1915,42952.0
2015-12-08 15:10:00,68.1,68.1,67.57,67.68,64830.0,66.2109,66.2109,65.6956,65.8026,64830.0
2015-12-08 15:20:00,67.68,67.92,67.64,67.68,55334.0,65.8026,66.0359,65.7637,65.8026,55334.0
2015-12-08 15:30:00,67.68,68.05,67.61,68.01,113999.0,65.8026,66.1623,65.7345,66.1234,113999.0
2015-12-08 15:40:00,68.01,68.15,67.87,68.15,125073.0,66.1234,66.2595,65.9873,66.2595,125073.0
2015-12-08 15:50:00,68.14,68.16,67.87,67.94,185048.0,66.2498,66.2692,65.9873,66.0553,185048.0
2015-12-09 09:30:00,69.87,71.09,69.78,70.61,224683.0,67.9318,69.118,67.8443,68.6513,224683.0
2015-12-09 09:40:00,70.6,71.87,70.55,71.55,91306.0,68.6416,69.8763,68.5929,69.5652,91306.0
2015-12-09 09:50:00,71.63,71.63,71.0,71.21,72831.0,69.643,69.643,69.0305,69.2346,72831.0
2015-12-09 10:00:00,71.2,71.7,71.18,71.43,82841.0,69.2249,69.711,69.2055,69.4485,82841.0
2015-12-09 10:10:00,71.42,71.78,71.42,71.67,42967.0,69.4388,69.7888,69.4388,69.6819,42967.0
2015-12-09 10:20:00,71.72,71.76,71.34,71.34,75011.0,69.7305,69.7694,69.361,69.361,75011.0
2015-12-09 10:30:00,71.35,72.34,71.35,71.88,119621.0,69.3708,70.3333,69.3708,69.8861,119621.0
2015-12-09 10:40:00,71.89,72.54,71.88,72.49,82015.0,69.8958,70.5277,69.8861,70.4791,82015.0
2015-12-09 10:50:00,72.48,72.66,71.84,72.15,69454.0,70.4694,70.6444,69.8472,70.1486,69454.0
2015-12-09 11:00:00,72.17,72.22,71.79,71.81,29220.0,70.168,70.2166,69.7986,69.818,29220.0
2015-12-09 11:10:00,71.78,72.09,71.77,71.9,31050.0,69.7888,70.0902,69.7791,69.9055,31050.0
2015-12-09 11:20:00,71.88,71.94,71.43,71.47,45207.0,69.8861,69.9444,69.4485,69.4874,45207.0
2015-12-09 11:30:00,71.48,71.6,71.39,71.56,27530.0,69.4971,69.6138,69.4096,69.5749,27530.0
2015-12-09 11:40:00,71.56,71.59,70.65,70.65,73622.0,69.5749,69.6041,68.6902,68.6902,73622.0
2015-12-09 11:50:00,70.7,71.1,70.66,71.09,46749.0,68.7388,69.1277,68.6999,69.118,46749.0
2015-12-09 12:00:00,71.04,71.42,71.03,71.42,33547.0,69.0694,69.4388,69.0596,69.4388,33547.0
2015-12-09 12:10:00,71.36,71.37,71.08,71.09,31354.0,69.3805,69.3902,69.1082,69.118,31354.0
2015-12-09 12:20:00,71.07,71.07,70.3,70.34,31223.0,69.0985,69.0985,68.3499,68.3888,31223.0
2015-12-09 12:30:00,70.38,70.38,70.15,70.15,39448.0,68.4277,68.4277,68.204,68.204,39448.0
2015-12-09 12:40:00,70.16,70.33,70.0,70.32,41420.0,68.2138,68.3791,68.0582,68.3693,41420.0
2015-12-09 12:50:00,70.36,70.4,70.1,70.21,17980.0,68.4082,68.4471,68.1554,68.2624,17980.0
2015-12-09 13:00:00,70.18,70.46,70.11,70.4,22560.0,68.2332,68.5054,68.1652,68.4471,22560.0
2015-12-09 13:10:00,70.37,70.61,70.31,70.4,18033.0,68.4179,68.6513,68.3596,68.4471,18033.0
2015-12-09 13:20:00,70.34,70.53,70.24,70.33,20558.0,68.3888,68.5735,68.2915,68.3791,20558.0
2015-12-09 13:30:00,70.29,70.34,70.08,70.25,16170.0,68.3402,68.3888,68.136,68.3013,16170.0
2015-12-09 13:40:00,70.26,70.32,70.03,70.24,16406.0,68.311,68.3693,68.0874,68.2915,16406.0
2015-12-09 13:50:00,70.28,70.69,70.25,70.45,39671.0,68.3304,68.7291,68.3013,68.4957,39671.0
2015-12-09 14:00:00,70.44,70.55,70.41,70.54,57850.0,68.486,68.5929,68.4568,68.5832,57850.0
2015-12-09 14:10:00,70.53,70.77,70.51,70.66,29099.0,68.5735,68.8068,68.5541,68.6999,29099.0
2015-12-09 14:20:00,70.65,70.69,70.54,70.61,26848.0,68.6902,68.7291,68.5832,68.6513,26848.0
2015-12-09 14:30:00,70.59,71.05,70.59,71.02,21459.0,68.6318,69.0791,68.6318,69.0499,21459.0
2015-12-09 14:40:00,71.01,71.01,70.63,70.68,33210.0,69.0402,69.0402,68.6707,68.7193,33210.0
2015-12-09 14:50:00,70.66,70.68,70.38,70.41,35389.0,68.6999,68.7193,68.4277,68.4568,35389.0
2015-12-09 15:00:00,70.4,70.54,70.39,70.53,53762.0,68.4471,68.5832,68.4374,68.5735,53762.0
2015-12-09 15:10:00,70.53,70.69,70.46,70.67,56328.0,68.5735,68.7291,68.5054,68.7096,56328.0
2015-12-09 15:20:00,70.68,71.12,70.68,71.09,64016.0,68.7193,69.1471,68.7193,69.118,64016.0
2015-12-09 15:30:00,71.09,71.29,71.05,71.11,76318.0,69.118,69.3124,69.0791,69.1374,76318.0
2015-12-09 15:40:00,71.1,71.21,71.05,71.15,95434.0,69.1277,69.2346,69.0791,69.1763,95434.0
2015-12-09 15:50:00,71.16,71.24,71.02,71.08,155391.0,69.186,69.2638,69.0499,69.1082,155391.0
2015-12-10 09:30:00,70.69,71.26,70.69,71.23,31783.0,68.7291,69.2833,68.7291,69.2541,31783.0
2015-12-10 09:40:00,71.42,71.74,71.32,71.32,21800.0,69.4388,69.7499,69.3416,69.3416,21800.0
2015-12-10 09:50:00,71.32,71.65,71.3,71.48,76048.0,69.3416,69.6624,69.3221,69.4971,76048.0
2015-12-10 10:00:00,71.49,71.74,71.37,71.38,26595.0,69.5069,69.7499,69.3902,69.3999,26595.0
2015-12-10 10:10:00,71.31,71.38,71.03,71.25,24505.0,69.3319,69.3999,69.0596,69.2735,24505.0
2015-12-10 10:20:00,71.23,71.44,71.14,71.37,18405.0,69.2541,69.4583,69.1666,69.3902,18405.0
2015-12-10 10:30:00,71.36,71.48,71.21,71.48,22719.0,69.3805,69.4971,69.2346,69.4971,22719.0
2015-12-10 10:40:00,71.5,71.89,71.42,71.54,20307.0,69.5166,69.8958,69.4388,69.5555,20307.0
2015-12-10 10:50:00,71.55,71.62,71.3,71.37,31773.0,69.5652,69.6333,69.3221,69.3902,31773.0
2015-12-10 11:00:00,71.36,71.41,71.08,71.12,17470.0,69.3805,69.4291,69.1082,69.1471,17470.0
2015-12-10 11:10:00,71.11,71.48,71.07,71.35,67278.0,69.1374,69.4971,69.0985,69.3708,67278.0
2015-12-10 11:20:00,71.4,71.45,71.07,71.07,10638.0,69.4194,69.468,69.0985,69.0985,10638.0
2015-12-10 11:30:00,71.08,71.11,70.67,70.67,17748.0,69.1082,69.1374,68.7096,68.7096,17748.0
2015-12-10 11:40:00,70.67,70.79,70.57,70.71,18564.0,68.7096,68.8263,68.6124,68.7485,18564.0
2015-12-10 11:50:00,70.73,70.9,70.59,70.84,12927.0,68.768,68.9332,68.6318,68.8749,12927.0
2015-12-10 12:00:00,70.88,71.02,70.81,70.89,11718.0,68.9138,69.0499,68.8457,68.9235,11718.0
2015-12-10 12:10:00,70.83,70.83,70.63,70.64,12400.0,68.8652,68.8652,68.6707,68.6805,12400.0
2015-12-10 12:20:00,70.65,71.0,70.59,70.98,10500.0,68.6902,69.0305,68.6318,69.011,10500.0
2015-12-10 12:30:00,70.98,71.03,70.8,70.85,23963.0,69.011,69.0596,68.836,68.8846,23963.0
2015-12-10 12:40:00,70.86,71.05,70.57,70.97,30321.0,68.8943,69.0791,68.6124,69.0013,30321.0
2015-12-10 12:50:00,71.0,71.04,70.84,71.03,13161.0,69.0305,69.0694,68.8749,69.0596,13161.0
2015-12-10 13:00:00,71.04,71.04,70.81,70.96,15062.0,69.0694,69.0694,68.8457,68.9916,15062.0
2015-12-10 13:10:00,70.95,71.13,70.82,71.11,22034.0,68.9819,69.1569,68.8555,69.1374,22034.0
2015-12-10 13:20:00,71.09,71.21,71.0,71.1,12278.0,69.118,69.2346,69.0305,69.1277,12278.0
2015-12-10 13:30:00,71.13,71.23,70.96,71.05,22229.0,69.1569,69.2541,68.9916,69.0791,22229.0
2015-12-10 13:40:00,71.02,71.22,70.9,71.22,15358.0,69.0499,69.2444,68.9332,69.2444,15358.0
2015-12-10 13:50:00,71.22,71.36,71.2,71.33,14330.0,69.2444,69.3805,69.2249,69.3513,14330.0
2015-12-10 14:00:00,71.29,71.55,71.25,71.54,17533.0,69.3124,69.5652,69.2735,69.5555,17533.0
2015-12-10 14:10:00,71.56,71.8,71.5,71.78,33460.0,69.5749,69.8083,69.5166,69.7888,33460.0
2015-12-10 14:20:00,71.77,72.02,71.75,71.99,29211.0,69.7791,70.0222,69.7597,69.993,29211.0
2015-12-10 14:30:00,72.0,72.09,71.89,71.93,29947.0,70.0027,70.0902,69.8958,69.9347,29947.0
2015-12-10 14:40:00,71.93,72.07,71.85,71.85,27327.0,69.9347,70.0708,69.8569,69.8569,27327.0
2015-12-10 14:50:00,71.84,71.84,71.55,71.57,18705.0,69.8472,69.8472,69.5652,69.5847,18705.0
2015-12-10 15:00:00,71.57,71.63,71.42,71.42,24877.0,69.5847,69.643,69.4388,69.4388,24877.0
2015-12-10 15:10:00,71.46,71.46,71.2,71.2,27876.0,69.4777,69.4777,69.2249,69.2249,27876.0
2015-12-10 15:20:00,71.19,71.27,71.15,71.23,27195.0,69.2152,69.293,69.1763,69.2541,27195.0
2015-12-10 15:30:00,71.22,71.27,71.14,71.21,30783.0,69.2444,69.293,69.1666,69.2346,30783.0
2015-12-10 15:40:00,71.25,71.35,70.96,71.02,58104.0,69.2735,69.3708,68.9916,69.0499,58104.0
2015-12-10 15:50:00,71.01,71.12,70.87,71.06,95080.0,69.0402,69.1471,68.9041,69.0888,95080.0
2015-12-11 09:30:00,69.62,70.03,69.11,69.46,53868.0,67.6887,68.0874,67.1929,67.5332,53868.0
2015-12-11 09:40:00,69.46,70.04,69.26,69.46,36534.0,67.5332,68.0971,67.3387,67.5332,36534.0
2015-12-11 09:50:00,69.42,69.51,69.09,69.09,37986.0,67.4943,67.5818,67.1734,67.1734,37986.0
2015-12-11 10:00:00,69.14,69.55,69.13,69.47,39238.0,67.2221,67.6207,67.2123,67.5429,39238.0
2015-12-11 10:10:00,69.47,69.91,69.47,69.88,25227.0,67.5429,67.9707,67.5429,67.9415,25227.0
2015-12-11 10:20:00,69.86,70.47,69.76,70.42,32426.0,67.9221,68.5152,67.8249,68.4666,32426.0
2015-12-11 10:30:00,70.43,70.51,70.23,70.27,67710.0,68.4763,68.5541,68.2818,68.3207,67710.0
2015-12-11 10:40:00,70.28,70.38,70.05,70.05,39856.0,68.3304,68.4277,68.1068,68.1068,39856.0
2015-12-11 10:50:00,70.04,70.04,69.5,69.5,19701.0,68.0971,68.0971,67.5721,67.5721,19701.0
2015-12-11 11:00:00,69.52,69.89,69.49,69.58,17708.0,67.5915,67.9513,67.5624,67.6499,17708.0
2015-12-11 11:10:00,69.58,69.87,69.55,69.84,16837.0,67.6499,67.9318,67.6207,67.9026,16837.0
2015-12-11 11:20:00,69.84,69.94,69.54,69.66,27006.0,67.9026,67.9999,67.611,67.7276,27006.0
2015-12-11 11:30:00,69.66,69.7,69.52,69.59,14089.0,67.7276,67.7665,67.5915,67.6596,14089.0
2015-12-11 11:40:00,69.71,69.85,69.63,69.64,27385.0,67.7762,67.9124,67.6985,67.7082,27385.0
2015-12-11 11:50:00,69.63,69.63,69.43,69.44,15969.0,67.6985,67.6985,67.504,67.5137,15969.0
2015-12-11 12:00:00,69.47,69.5,69.29,69.31,27078.0,67.5429,67.5721,67.3679,67.3873,27078.0
2015-12-11 12:10:00,69.29,69.31,68.87,68.91,28502.0,67.3679,67.3873,66.9596,66.9984,28502.0
2015-12-11 12:20:00,68.89,68.93,68.78,68.89,35629.0,66.979,67.0179,66.872,66.979,35629.0
2015-12-11 12:30:00,68.86,69.03,68.8,68.96,19741.0,66.9498,67.1151,66.8915,67.0471,19741.0
2015-12-11 12:40:00,68.95,69.21,68.82,69.16,57563.0,67.0373,67.2901,66.9109,67.2415,57563.0
2015-12-11 12:50:00,69.15,69.16,68.57,68.64,41853.0,67.2318,67.2415,66.6679,66.7359,41853.0
2015-12-11 13:00:00,68.65,68.8,68.57,68.69,22398.0,66.7457,66.8915,66.6679,66.7845,22398.0
2015-12-11 13:10:00,68.72,68.75,68.29,68.43,35906.0,66.8137,66.8429,66.3956,66.5318,35906.0
2015-12-11 13:20:00,68.37,68.38,67.98,67.98,23095.0,66.4734,66.4831,66.0942,66.0942,23095.0
2015-12-11 13:30:00,67.95,68.03,67.84,67.93,29866.0,66.0651,66.1429,65.9581,66.0456,29866.0
2015-12-11 13:40:00,67.95,68.1,67.8,67.84,23215.0,66.0651,66.2109,65.9192,65.9581,23215.0
2015-12-11 13:50:00,67.83,68.06,67.83,67.98,21742.0,65.9484,66.172,65.9484,66.0942,21742.0
2015-12-11 14:00:00,67.94,68.26,67.94,68.26,31994.0,66.0553,66.3665,66.0553,66.3665,31994.0
2015-12-11 14:10:00,68.25,68.28,68.09,68.23,27230.0,66.3567,66.3859,66.2012,66.3373,27230.0
2015-12-11 14:20:00,68.21,68.21,67.86,67.86,35960.0,66.3179,66.3179,65.9776,65.9776,35960.0
2015-12-11 14:30:00,67.9,68.04,67.88,67.96,23066.0,66.0165,66.1526,65.997,66.0748,23066.0
2015-12-11 14:40:00,67.95,67.95,67.66,67.69,30993.0,66.0651,66.0651,65.7831,65.8123,30993.0
2015-12-11 14:50:00,67.73,67.76,67.63,67.67,27381.0,65.8512,65.8803,65.7539,65.7928,27381.0
2015-12-11 15:00:00,67.65,67.67,67.52,67.55,27871.0,65.7734,65.7928,65.647,65.6762,27871.0
2015-12-11 15:10:00,67.56,67.64,67.39,67.42,57209.0,65.6859,65.7637,65.5206,65.5498,57209.0
2015-12-11 15:20:00,67.42,67.61,67.28,67.61,53669.0,65.5498,65.7345,65.4137,65.7345,53669.0
2015-12-11 15:30:00,67.59,67.8,67.53,67.63,77466.0,65.7151,65.9192,65.6567,65.7539,77466.0
2015-12-11 15:40:00,67.64,67.77,67.56,67.71,69848.0,65.7637,65.8901,65.6859,65.8317,69848.0
2015-12-11 15:50:00,67.7,67.72,67.48,67.58,193859.0,65.822,65.8415,65.6081,65.7053,193859.0
2015-12-14 09:30:00,67.07,67.28,66.1,66.15,87516.0,65.2095,65.4137,64.2664,64.315,87516.0
2015-12-14 09:40:00,66.21,66.26,65.5,65.64,51608.0,64.3733,64.422,63.683,63.8192,51608.0
2015-12-14 09:50:00,65.61,65.61,64.79,65.31,98993.0,63.79,63.79,62.9927,63.4983,98993.0
2015-12-14 10:00:00,65.26,65.53,64.87,65.49,47636.0,63.4497,63.7122,63.0705,63.6733,47636.0
2015-12-14 10:10:00,65.39,65.82,64.95,65.22,59217.0,63.5761,63.9942,63.1483,63.4108,59217.0
2015-12-14 10:20:00,65.22,65.37,64.9,64.92,27651.0,63.4108,63.5566,63.0997,63.1191,27651.0
2015-12-14 10:30:00,64.95,65.45,64.92,65.45,24650.0,63.1483,63.6344,63.1191,63.6344,24650.0
2015-12-14 10:40:00,65.48,65.92,65.23,65.59,49673.0,63.6636,64.0914,63.4205,63.7705,49673.0
2015-12-14 10:50:00,65.57,65.73,65.24,65.59,25282.0,63.7511,63.9067,63.4302,63.7705,25282.0
2015-12-14 11:00:00,65.54,65.67,65.41,65.51,46393.0,63.7219,63.8483,63.5955,63.6928,46393.0
2015-12-14 11:10:00,65.48,65.56,64.81,64.85,48592.0,63.6636,63.7414,63.0122,63.0511,48592.0
2015-12-14 11:20:00,64.91,64.94,64.37,64.52,40703.0,63.1094,63.1386,62.5844,62.7302,40703.0
2015-12-14 11:30:00,64.52,64.57,64.05,64.34,84489.0,62.7302,62.7788,62.2733,62.5552,84489.0
2015-12-14 11:40:00,64.32,64.37,64.05,64.1,50734.0,62.5358,62.5844,62.2733,62.3219,50734.0
2015-12-14 11:50:00,64.12,64.48,64.03,64.48,53091.0,62.3413,62.6913,62.2538,62.6913,53091.0
2015-12-14 12:00:00,64.46,65.17,64.45,65.17,82138.0,62.6719,63.3622,62.6622,63.3622,82138.0
2015-12-14 12:10:00,65.17,65.23,65.0,65.12,51384.0,63.3622,63.4205,63.1969,63.3136,51384.0
2015-12-14 12:20:00,65.11,65.52,64.97,65.42,33426.0,63.3039,63.7025,63.1677,63.6053,33426.0
2015-12-14 12:30:00,65.4,65.46,64.94,65.27,33184.0,63.5858,63.6441,63.1386,63.4594,33184.0
2015-12-14 12:40:00,65.24,65.24,64.98,65.03,36035.0,63.4302,63.4302,63.1775,63.2261,36035.0
2015-12-14 12:50:00,65.03,65.8,65.03,65.8,35844.0,63.2261,63.9747,63.2261,63.9747,35844.0
2015-12-14 13:00:00,65.83,65.91,65.17,65.17,40192.0,64.0039,64.0817,63.3622,63.3622,40192.0
2015-12-14 13:10:00,65.17,65.27,64.81,64.86,36592.0,63.3622,63.4594,63.0122,63.0608,36592.0
2015-12-14 13:20:00,64.86,65.09,64.81,64.83,29842.0,63.0608,63.2844,63.0122,63.0316,29842.0
2015-12-14 13:30:00,64.84,65.02,64.77,64.78,27198.0,63.0413,63.2163,62.9733,62.983,27198.0
2015-12-14 13:40:00,64.79,65.06,64.68,65.06,21483.0,62.9927,63.2552,62.8858,63.2552,21483.0
2015-12-14 13:50:00,65.0,65.0,64.83,64.96,23388.0,63.1969,63.1969,63.0316,63.158,23388.0
2015-12-14 14:00:00,64.98,65.0,64.69,64.9,37166.0,63.1775,63.1969,62.8955,63.0997,37166.0
2015-12-14 14:10:00,64.91,65.28,64.9,65.13,33265.0,63.1094,63.4691,63.0997,63.3233,33265.0
2015-12-14 14:20:00,65.13,65.17,64.9,65.12,48446.0,63.3233,63.3622,63.0997,63.3136,48446.0
2015-12-14 14:30:00,65.11,65.24,65.1,65.2,24393.0,63.3039,63.4302,63.2941,63.3914,24393.0
2015-12-14 14:40:00,65.16,65.59,65.16,65.59,47585.0,63.3525,63.7705,63.3525,63.7705,47585.0
2015-12-14 14:50:00,65.59,65.92,65.58,65.66,46329.0,63.7705,64.0914,63.7608,63.8386,46329.0
2015-12-14 15:00:00,65.64,65.84,65.38,65.47,59994.0,63.8192,64.0136,63.5664,63.6539,59994.0
2015-12-14 15:10:00,65.47,65.92,65.46,65.91,44544.0,63.6539,64.0914,63.6441,64.0817,44544.0
2015-12-14 15:20:00,65.93,65.95,65.75,65.88,55093.0,64.1011,64.1206,63.9261,64.0525,55093.0
2015-12-14 15:30:00,65.86,66.05,65.77,65.77,101760.0,64.033,64.2178,63.9455,63.9455,101760.0
2015-12-14 15:40:00,65.76,65.98,65.57,65.93,102085.0,63.9358,64.1497,63.7511,64.1011,102085.0
2015-12-14 15:50:00,65.9,66.19,65.84,66.15,183359.0,64.0719,64.3539,64.0136,64.315,183359.0
2015-12-15 09:30:00,67.21,68.29,66.96,68.12,76213.0,65.3456,66.3956,65.1025,66.2304,76213.0
2015-12-15 09:40:00,68.05,68.4,67.96,68.1,65849.0,66.1623,66.5026,66.0748,66.2109,65849.0
2015-12-15 09:50:00,68.14,68.37,68.04,68.25,43982.0,66.2498,66.4734,66.1526,66.3567,43982.0
2015-12-15 10:00:00,68.29,68.31,68.01,68.19,79375.0,66.3956,66.4151,66.1234,66.2984,79375.0
2015-12-15 10:10:00,68.22,68.39,68.15,68.19,27235.0,66.3276,66.4929,66.2595,66.2984,27235.0
2015-12-15 10:20:00,68.19,68.21,67.86,67.95,47276.0,66.2984,66.3179,65.9776,66.0651,47276.0
2015-12-15 10:30:00,67.92,67.94,67.46,67.64,47528.0,66.0359,66.0553,65.5887,65.7637,47528.0
2015-12-15 10:40:00,67.65,68.3,67.59,68.3,26170.0,65.7734,66.4054,65.7151,66.4054,26170.0
2015-12-15 10:50:00,68.24,68.35,68.12,68.12,27153.0,66.347,66.454,66.2304,66.2304,27153.0
2015-12-15 11:00:00,68.08,68.1,67.7,67.7,34616.0,66.1915,66.2109,65.822,65.822,34616.0
2015-12-15 11:10:00,67.77,68.11,67.74,67.98,22443.0,65.8901,66.2206,65.8609,66.0942,22443.0
2015-12-15 11:20:00,67.88,68.11,67.79,68.06,20471.0,65.997,66.2206,65.9095,66.172,20471.0
2015-12-15 11:30:00,68.05,68.19,68.05,68.14,20440.0,66.1623,66.2984,66.1623,66.2498,20440.0
2015-12-15 11:40:00,68.17,68.22,67.9,67.96,25544.0,66.279,66.3276,66.0165,66.0748,25544.0
2015-12-15 11:50:00,67.97,68.29,67.96,68.27,35936.0,66.0845,66.3956,66.0748,66.3762,35936.0
2015-12-15 12:00:00,68.27,68.38,68.19,68.36,26859.0,66.3762,66.4831,66.2984,66.4637,26859.0
2015-12-15 12:10:00,68.34,68.5,68.29,68.45,29667.0,66.4443,66.5998,66.3956,66.5512,29667.0
2015-12-15 12:20:00,68.45,68.75,68.43,68.69,32342.0,66.5512,66.8429,66.5318,66.7845,32342.0
2015-12-15 12:30:00,68.66,68.84,68.62,68.64,19438.0,66.7554,66.9304,66.7165,66.7359,19438.0
2015-12-15 12:40:00,68.68,68.78,68.5,68.68,19097.0,66.7748,66.872,66.5998,66.7748,19097.0
2015-12-15 12:50:00,68.67,68.91,68.67,68.81,19469.0,66.7651,66.9984,66.7651,66.9012,19469.0
2015-12-15 13:00:00,68.81,68.83,68.4,68.51,17125.0,66.9012,66.9207,66.5026,66.6095,17125.0
2015-12-15 13:10:00,68.52,68.53,68.12,68.16,19021.0,66.6193,66.629,66.2304,66.2692,19021.0
2015-12-15 13:20:00,68.08,68.12,67.67,67.67,26710.0,66.1915,66.2304,65.7928,65.7928,26710.0
2015-12-15 13:30:00,67.65,67.77,67.38,67.42,22177.0,65.7734,65.8901,65.5109,65.5498,22177.0
2015-12-15 13:40:00,67.43,67.45,67.29,67.4,17286.0,65.5595,65.5789,65.4234,65.5303,17286.0
2015-12-15 13:50:00,67.41,67.78,67.41,67.67,12209.0,65.5401,65.8998,65.5401,65.7928,12209.0
2015-12-15 14:00:00,67.67,67.82,67.62,67.69,13033.0,65.7928,65.9387,65.7442,65.8123,13033.0
2015-12-15 14:10:00,67.65,67.75,67.56,67.7,9646.0,65.7734,65.8706,65.6859,65.822,9646.0
2015-12-15 14:20:00,67.71,67.9,67.71,67.9,23909.0,65.8317,66.0165,65.8317,66.0165,23909.0
2015-12-15 14:30:00,67.87,67.99,67.62,67.62,13186.0,65.9873,66.104,65.7442,65.7442,13186.0
2015-12-15 14:40:00,67.64,67.75,67.59,67.72,22397.0,65.7637,65.8706,65.7151,65.8415,22397.0
2015-12-15 14:50:00,67.74,67.74,67.65,67.72,19870.0,65.8609,65.8609,65.7734,65.8415,19870.0
2015-12-15 15:00:00,67.73,67.73,67.52,67.55,22425.0,65.8512,65.8512,65.647,65.6762,22425.0
2015-12-15 15:10:00,67.58,67.66,67.5,67.62,17969.0,65.7053,65.7831,65.6276,65.7442,17969.0
2015-12-15 15:20:00,67.59,67.68,67.59,67.63,20328.0,65.7151,65.8026,65.7151,65.7539,20328.0
2015-12-15 15:30:00,67.63,67.63,67.37,67.62,38158.0,65.7539,65.7539,65.5012,65.7442,38158.0
2015-12-15 15:40:00,67.61,67.77,67.58,67.69,97060.0,65.7345,65.8901,65.7053,65.8123,97060.0
2015-12-15 15:50:00,67.71,67.71,67.5,67.56,131785.0,65.8317,65.8317,65.6276,65.6859,131785.0
2015-12-16 09:30:00,68.22,68.3,67.54,67.86,39191.0,66.3276,66.4054,65.6664,65.9776,39191.0
2015-12-16 09:40:00,67.9,68.63,67.9,68.42,36539.0,66.0165,66.7262,66.0165,66.522,36539.0
2015-12-16 09:50:00,68.43,68.78,68.31,68.31,75895.0,66.5318,66.872,66.4151,66.4151,75895.0
2015-12-16 10:00:00,68.23,68.42,68.0,68.11,38095.0,66.3373,66.522,66.1137,66.2206,38095.0
2015-12-16 10:10:00,68.15,68.72,68.1,68.72,28756.0,66.2595,66.8137,66.2109,66.8137,28756.0
2015-12-16 10:20:00,68.76,69.09,68.63,68.63,22808.0,66.8526,67.1734,66.7262,66.7262,22808.0
2015-12-16 10:30:00,68.6,68.62,68.01,68.2,54980.0,66.697,66.7165,66.1234,66.3081,54980.0
2015-12-16 10:40:00,68.19,68.36,68.15,68.29,52589.0,66.2984,66.4637,66.2595,66.3956,52589.0
2015-12-16 10:50:00,68.28,68.33,68.18,68.25,36034.0,66.3859,66.4345,66.2887,66.3567,36034.0
2015-12-16 11:00:00,68.24,68.35,68.18,68.2,26345.0,66.347,66.454,66.2887,66.3081,26345.0
2015-12-16 11:10:00,68.2,68.3,68.15,68.3,39054.0,66.3081,66.4054,66.2595,66.4054,39054.0
2015-12-16 11:20:00,68.3,68.3,68.07,68.08,48416.0,66.4054,66.4054,66.1817,66.1915,48416.0
2015-12-16 11:30:00,68.06,68.3,68.06,68.18,36524.0,66.172,66.4054,66.172,66.2887,36524.0
2015-12-16 11:40:00,68.2,68.27,68.2,68.23,24057.0,66.3081,66.3762,66.3081,66.3373,24057.0
2015-12-16 11:50:00,68.23,68.3,68.2,68.22,21137.0,66.3373,66.4054,66.3081,66.3276,21137.0
2015-12-16 12:00:00,68.28,68.3,68.21,68.28,16391.0,66.3859,66.4054,66.3179,66.3859,16391.0
2015-12-16 12:10:00,68.24,68.28,68.15,68.16,30575.0,66.347,66.3859,66.2595,66.2692,30575.0
2015-12-16 12:20:00,68.16,68.3,68.16,68.26,14332.0,66.2692,66.4054,66.2692,66.3665,14332.0
2015-12-16 12:30:00,68.29,68.56,68.23,68.5,20174.0,66.3956,66.6582,66.3373,66.5998,20174.0
2015-12-16 12:40:00,68.52,68.58,68.45,68.5,9530.0,66.6193,66.6776,66.5512,66.5998,9530.0
2015-12-16 12:50:00,68.42,68.51,68.28,68.29,13981.0,66.522,66.6095,66.3859,66.3956,13981.0
2015-12-16 13:00:00,68.26,68.57,68.24,68.44,28543.0,66.3665,66.6679,66.347,66.5415,28543.0
2015-12-16 13:10:00,68.37,68.44,68.29,68.34,8166.0,66.4734,66.5415,66.3956,66.4443,8166.0
2015-12-16 13:20:00,68.36,68.48,68.24,68.32,9656.0,66.4637,66.5804,66.347,66.4248,9656.0
2015-12-16 13:30:00,68.32,68.38,68.24,68.24,13642.0,66.4248,66.4831,66.347,66.347,13642.0
2015-12-16 13:40:00,68.25,68.45,68.25,68.42,16231.0,66.3567,66.5512,66.3567,66.522,16231.0
2015-12-16 13:50:00,68.45,68.57,68.25,68.26,23815.0,66.5512,66.6679,66.3567,66.3665,23815.0
2015-12-16 14:00:00,68.26,68.84,68.06,68.72,56978.0,66.3665,66.9304,66.172,66.8137,56978.0
2015-12-16 14:10:00,68.68,68.71,68.25,68.35,22841.0,66.7748,66.804,66.3567,66.454,22841.0
2015-12-16 14:20:00,68.29,68.48,68.21,68.27,26149.0,66.3956,66.5804,66.3179,66.3762,26149.0
2015-12-16 14:30:00,68.26,68.5,68.18,68.39,28723.0,66.3665,66.5998,66.2887,66.4929,28723.0
2015-12-16 14:40:00,68.34,68.6,68.34,68.54,23246.0,66.4443,66.697,66.4443,66.6387,23246.0
2015-12-16 14:50:00,68.58,69.09,68.55,69.03,33986.0,66.6776,67.1734,66.6484,67.1151,33986.0
2015-12-16 15:00:00,69.03,69.07,68.83,68.83,20507.0,67.1151,67.154,66.9207,66.9207,20507.0
2015-12-16 15:10:00,68.83,68.85,68.68,68.78,26903.0,66.9207,66.9401,66.7748,66.872,26903.0
2015-12-16 15:20:00,68.79,69.12,68.77,69.1,23417.0,66.8818,67.2026,66.8623,67.1832,23417.0
2015-12-16 15:30:00,69.09,69.28,69.05,69.24,36045.0,67.1734,67.3582,67.1346,67.3193,36045.0
2015-12-16 15:40:00,69.25,69.39,69.23,69.33,57014.0,67.329,67.4651,67.3096,67.4068,57014.0
2015-12-16 15:50:00,69.34,69.38,69.21,69.23,126081.0,67.4165,67.4554,67.2901,67.3096,126081.0
2015-12-17 09:30:00,69.23,69.23,68.69,68.91,68469.0,67.3096,67.3096,66.7845,66.9984,68469.0
2015-12-17 09:40:00,68.96,69.02,68.5,68.51,79818.0,67.0471,67.1054,66.5998,66.6095,79818.0
2015-12-17 09:50:00,68.54,68.54,68.27,68.5,28077.0,66.6387,66.6387,66.3762,66.5998,28077.0
2015-12-17 10:00:00,68.5,68.5,68.11,68.19,46984.0,66.5998,66.5998,66.2206,66.2984,46984.0
2015-12-17 10:10:00,68.23,68.58,68.08,68.09,24199.0,66.3373,66.6776,66.1915,66.2012,24199.0
2015-12-17 10:20:00,68.1,68.35,68.1,68.34,22684.0,66.2109,66.454,66.2109,66.4443,22684.0
2015-12-17 10:30:00,68.34,68.39,68.26,68.37,32348.0,66.4443,66.4929,66.3665,66.4734,32348.0
2015-12-17 10:40:00,68.31,68.33,67.98,67.98,49494.0,66.4151,66.4345,66.0942,66.0942,49494.0
2015-12-17 10:50:00,67.95,68.07,67.83,67.96,43238.0,66.0651,66.1817,65.9484,66.0748,43238.0
2015-12-17 11:00:00,67.98,68.23,67.95,68.02,22632.0,66.0942,66.3373,66.0651,66.1331,22632.0
2015-12-17 11:10:00,68.01,68.11,67.77,67.81,24607.0,66.1234,66.2206,65.8901,65.929,24607.0
2015-12-17 11:20:00,67.78,67.92,67.75,67.9,17119.0,65.8998,66.0359,65.8706,66.0165,17119.0
2015-12-17 11:30:00,67.91,68.23,67.81,68.2,14446.0,66.0262,66.3373,65.929,66.3081,14446.0
2015-12-17 11:40:00,68.2,68.32,68.14,68.31,23346.0,66.3081,66.4248,66.2498,66.4151,23346.0
2015-12-17 11:50:00,68.32,68.33,68.11,68.15,21832.0,66.4248,66.4345,66.2206,66.2595,21832.0
2015-12-17 12:00:00,68.16,68.25,68.04,68.14,22932.0,66.2692,66.3567,66.1526,66.2498,22932.0
2015-12-17 12:10:00,68.2,68.27,68.1,68.23,9837.0,66.3081,66.3762,66.2109,66.3373,9837.0
2015-12-17 12:20:00,68.23,68.32,68.04,68.09,28397.0,66.3373,66.4248,66.1526,66.2012,28397.0
2015-12-17 12:30:00,68.13,68.25,68.03,68.13,13067.0,66.2401,66.3567,66.1429,66.2401,13067.0
2015-12-17 12:40:00,68.08,68.23,67.96,68.13,14475.0,66.1915,66.3373,66.0748,66.2401,14475.0
2015-12-17 12:50:00,68.13,68.27,67.88,68.18,34044.0,66.2401,66.3762,65.997,66.2887,34044.0
2015-12-17 13:00:00,68.2,68.2,67.98,68.05,23902.0,66.3081,66.3081,66.0942,66.1623,23902.0
2015-12-17 13:10:00,68.05,68.08,67.89,67.89,16434.0,66.1623,66.1915,66.0067,66.0067,16434.0
2015-12-17 13:20:00,67.89,68.09,67.81,67.95,52911.0,66.0067,66.2012,65.929,66.0651,52911.0
2015-12-17 13:30:00,67.97,68.02,67.84,67.94,15579.0,66.0845,66.1331,65.9581,66.0553,15579.0
2015-12-17 13:40:00,67.95,68.12,67.9,67.93,41594.0,66.0651,66.2304,66.0165,66.0456,41594.0
2015-12-17 13:50:00,67.94,68.08,67.86,67.93,40206.0,66.0553,66.1915,65.9776,66.0456,40206.0
2015-12-17 14:00:00,67.95,68.06,67.87,67.89,17263.0,66.0651,66.172,65.9873,66.0067,17263.0
2015-12-17 14:10:00,67.88,67.88,67.61,67.65,26217.0,65.997,65.997,65.7345,65.7734,26217.0
2015-12-17 14:20:00,67.63,67.71,67.5,67.52,29871.0,65.7539,65.8317,65.6276,65.647,29871.0
2015-12-17 14:30:00,67.52,67.7,67.52,67.63,32970.0,65.647,65.822,65.647,65.7539,32970.0
2015-12-17 14:40:00,67.6,67.65,67.22,67.22,51850.0,65.7248,65.7734,65.3553,65.3553,51850.0
2015-12-17 14:50:00,67.23,67.25,67.03,67.21,43019.0,65.365,65.3845,65.1706,65.3456,43019.0
2015-12-17 15:00:00,67.21,67.42,67.18,67.39,25823.0,65.3456,65.5498,65.3164,65.5206,25823.0
2015-12-17 15:10:00,67.39,67.43,67.06,67.09,30747.0,65.5206,65.5595,65.1998,65.2289,30747.0
2015-12-17 15:20:00,67.07,67.21,67.0,67.13,35021.0,65.2095,65.3456,65.1414,65.2678,35021.0
2015-12-17 15:30:00,67.17,67.32,67.08,67.18,48123.0,65.3067,65.4525,65.2192,65.3164,48123.0
2015-12-17 15:40:00,67.17,67.19,67.07,67.18,69870.0,65.3067,65.3262,65.2095,65.3164,69870.0
2015-12-17 15:50:00,67.18,67.23,66.87,66.88,146848.0,65.3164,65.365,65.015,65.0248,146848.0
2015-12-18 09:30:00,66.71,66.82,66.03,66.53,106680.0,64.8595,64.9664,64.1983,64.6845,106680.0
2015-12-18 09:40:00,66.32,66.84,66.16,66.76,21633.0,64.4803,64.9859,64.3247,64.9081,21633.0
2015-12-18 09:50:00,66.78,66.86,66.26,66.42,38861.0,64.9275,65.0053,64.422,64.5775,38861.0
2015-12-18 10:00:00,66.44,67.0,66.43,66.98,36844.0,64.597,65.1414,64.5872,65.122,36844.0
2015-12-18 10:10:00,66.98,67.63,66.85,67.54,56423.0,65.122,65.7539,64.9956,65.6664,56423.0
2015-12-18 10:20:00,67.55,68.25,67.53,67.65,44123.0,65.6762,66.3567,65.6567,65.7734,44123.0
2015-12-18 10:30:00,67.58,67.66,67.16,67.27,51455.0,65.7053,65.7831,65.297,65.4039,51455.0
2015-12-18 10:40:00,67.2,67.6,67.05,67.5,31105.0,65.3359,65.7248,65.19,65.6276,31105.0
2015-12-18 10:50:00,67.55,67.85,67.46,67.73,26687.0,65.6762,65.9678,65.5887,65.8512,26687.0
2015-12-18 11:00:00,67.75,68.0,67.6,67.84,79793.0,65.8706,66.1137,65.7248,65.9581,79793.0
2015-12-18 11:10:00,67.88,67.94,67.65,67.8,26510.0,65.997,66.0553,65.7734,65.9192,26510.0
2015-12-18 11:20:00,67.82,67.86,67.61,67.8,26935.0,65.9387,65.9776,65.7345,65.9192,26935.0
2015-12-18 11:30:00,67.8,67.91,67.69,67.89,21718.0,65.9192,66.0262,65.8123,66.0067,21718.0
2015-12-18 11:40:00,67.92,68.05,67.69,67.72,30476.0,66.0359,66.1623,65.8123,65.8415,30476.0
2015-12-18 11:50:00,67.75,67.81,67.33,67.43,17187.0,65.8706,65.929,65.4623,65.5595,17187.0
2015-12-18 12:00:00,67.38,67.63,67.3,67.45,10110.0,65.5109,65.7539,65.4331,65.5789,10110.0
2015-12-18 12:10:00,67.45,67.85,67.38,67.58,25502.0,65.5789,65.9678,65.5109,65.7053,25502.0
2015-12-18 12:20:00,67.53,67.77,67.53,67.73,12208.0,65.6567,65.8901,65.6567,65.8512,12208.0
2015-12-18 12:30:00,67.73,67.75,67.24,67.35,13644.0,65.8512,65.8706,65.3748,65.4817,13644.0
2015-12-18 12:40:00,67.33,67.45,67.15,67.22,13220.0,65.4623,65.5789,65.2873,65.3553,13220.0
2015-12-18 12:50:00,67.2,67.29,66.98,67.09,13344.0,65.3359,65.4234,65.122,65.2289,13344.0
2015-12-18 13:00:00,67.1,67.23,67.05,67.15,11921.0,65.2387,65.365,65.19,65.2873,11921.0
2015-12-18 13:10:00,67.08,67.12,66.81,66.93,24833.0,65.2192,65.2581,64.9567,65.0734,24833.0
2015-12-18 13:20:00,66.86,66.97,66.76,66.96,17806.0,65.0053,65.1123,64.9081,65.1025,17806.0
2015-12-18 13:30:00,66.9,67.01,66.71,66.71,18559.0,65.0442,65.1511,64.8595,64.8595,18559.0
2015-12-18 13:40:00,66.71,67.0,66.71,66.84,14015.0,64.8595,65.1414,64.8595,64.9859,14015.0
2015-12-18 13:50:00,66.88,67.02,66.84,66.91,20536.0,65.0248,65.1609,64.9859,65.0539,20536.0
2015-12-18 14:00:00,66.94,67.26,66.91,67.26,19306.0,65.0831,65.3942,65.0539,65.3942,19306.0
2015-12-18 14:10:00,67.23,67.3,67.16,67.22,22518.0,65.365,65.4331,65.297,65.3553,22518.0
2015-12-18 14:20:00,67.24,67.52,67.18,67.48,31070.0,65.3748,65.647,65.3164,65.6081,31070.0
2015-12-18 14:30:00,67.51,67.62,67.27,67.28,19916.0,65.6373,65.7442,65.4039,65.4137,19916.0
2015-12-18 14:40:00,67.28,67.39,67.11,67.31,33189.0,65.4137,65.5206,65.2484,65.4428,33189.0
2015-12-18 14:50:00,67.3,67.5,67.29,67.43,28951.0,65.4331,65.6276,65.4234,65.5595,28951.0
2015-12-18 15:00:00,67.42,67.6,67.28,67.54,47440.0,65.5498,65.7248,65.4137,65.6664,47440.0
2015-12-18 15:10:00,67.54,67.55,67.2,67.3,41383.0,65.6664,65.6762,65.3359,65.4331,41383.0
2015-12-18 15:20:00,67.28,67.37,67.14,67.29,60284.0,65.4137,65.5012,65.2775,65.4234,60284.0
2015-12-18 15:30:00,67.29,67.55,67.29,67.5,70289.0,65.4234,65.6762,65.4234,65.6276,70289.0
2015-12-18 15:40:00,67.49,67.75,67.45,67.63,131743.0,65.6178,65.8706,65.5789,65.7539,131743.0
2015-12-18 15:50:00,67.62,67.65,67.18,67.19,270807.0,65.7442,65.7734,65.3164,65.3262,270807.0
2015-12-21 09:30:00,67.5,70.09,67.36,69.47,196607.0,65.6276,68.1457,65.4914,67.5429,196607.0
2015-12-21 09:40:00,69.47,69.8,69.19,69.72,77228.0,67.5429,67.8638,67.2707,67.786,77228.0
2015-12-21 09:50:00,69.67,69.67,69.1,69.3,84059.0,67.7374,67.7374,67.1832,67.3776,84059.0
2015-12-21 10:00:00,69.39,70.14,69.39,69.98,61930.0,67.4651,68.1943,67.4651,68.0388,61930.0
2015-12-21 10:10:00,70.02,70.15,69.66,69.72,44229.0,68.0776,68.204,67.7276,67.786,44229.0
2015-12-21 10:20:00,69.75,69.83,69.2,69.2,51400.0,67.8151,67.8929,67.2804,67.2804,51400.0
2015-12-21 10:30:00,69.23,69.97,69.23,69.72,31422.0,67.3096,68.029,67.3096,67.786,31422.0
2015-12-21 10:40:00,69.76,69.93,69.34,69.35,30278.0,67.8249,67.9901,67.4165,67.4262,30278.0
2015-12-21 10:50:00,69.4,69.64,69.25,69.62,24015.0,67.4748,67.7082,67.329,67.6887,24015.0
2015-12-21 11:00:00,69.6,69.67,69.5,69.52,12946.0,67.6693,67.7374,67.5721,67.5915,12946.0
2015-12-21 11:10:00,69.59,69.66,69.18,69.18,18028.0,67.6596,67.7276,67.261,67.261,18028.0
2015-12-21 11:20:00,69.25,69.55,69.2,69.55,28686.0,67.329,67.6207,67.2804,67.6207,28686.0
2015-12-21 11:30:00,69.56,69.56,69.0,69.06,26012.0,67.6304,67.6304,67.0859,67.1443,26012.0
2015-12-21 11:40:00,69.05,69.45,68.98,69.14,15813.0,67.1346,67.5235,67.0665,67.2221,15813.0
2015-12-21 11:50:00,69.16,69.45,69.15,69.39,13174.0,67.2415,67.5235,67.2318,67.4651,13174.0
2015-12-21 12:00:00,69.46,69.48,69.06,69.13,42238.0,67.5332,67.5526,67.1443,67.2123,42238.0
2015-12-21 12:10:00,69.18,69.54,69.12,69.12,13123.0,67.261,67.611,67.2026,67.2026,13123.0
2015-12-21 12:20:00,69.19,69.43,69.19,69.38,12077.0,67.2707,67.504,67.2707,67.4554,12077.0
2015-12-21 12:30:00,69.41,69.67,69.41,69.41,13827.0,67.4846,67.7374,67.4846,67.4846,13827.0
2015-12-21 12:40:00,69.44,69.46,69.3,69.32,7443.0,67.5137,67.5332,67.3776,67.3971,7443.0
2015-12-21 12:50:00,69.35,69.45,69.27,69.36,57208.0,67.4262,67.5235,67.3485,67.436,57208.0
2015-12-21 13:00:00,69.31,69.34,69.07,69.14,15011.0,67.3873,67.4165,67.154,67.2221,15011.0
2015-12-21 13:10:00,69.1,69.15,68.9,68.9,18570.0,67.1832,67.2318,66.9887,66.9887,18570.0
2015-12-21 13:20:00,68.89,68.98,68.8,68.87,21564.0,66.979,67.0665,66.8915,66.9596,21564.0
2015-12-21 13:30:00,68.89,69.29,68.88,69.18,11637.0,66.979,67.3679,66.9693,67.261,11637.0
2015-12-21 13:40:00,69.14,69.16,68.9,68.9,5440.0,67.2221,67.2415,66.9887,66.9887,5440.0
2015-12-21 13:50:00,68.87,68.95,68.7,68.71,6172.0,66.9596,67.0373,66.7943,66.804,6172.0
2015-12-21 14:00:00,68.73,68.89,68.43,68.86,47522.0,66.8234,66.979,66.5318,66.9498,47522.0
2015-12-21 14:10:00,68.89,68.93,68.54,68.69,21650.0,66.979,67.0179,66.6387,66.7845,21650.0
2015-12-21 14:20:00,68.67,68.7,68.42,68.65,26930.0,66.7651,66.7943,66.522,66.7457,26930.0
2015-12-21 14:30:00,68.59,68.74,68.56,68.69,24845.0,66.6873,66.8332,66.6582,66.7845,24845.0
2015-12-21 14:40:00,68.69,68.72,68.54,68.7,20680.0,66.7845,66.8137,66.6387,66.7943,20680.0
2015-12-21 14:50:00,68.72,68.89,68.71,68.87,46041.0,66.8137,66.979,66.804,66.9596,46041.0
2015-12-21 15:00:00,68.86,68.98,68.6,68.6,67967.0,66.9498,67.0665,66.697,66.697,67967.0
2015-12-21 15:10:00,68.59,68.77,68.55,68.66,32973.0,66.6873,66.8623,66.6484,66.7554,32973.0
2015-12-21 15:20:00,68.65,68.84,68.62,68.79,28631.0,66.7457,66.9304,66.7165,66.8818,28631.0
2015-12-21 15:30:00,68.77,68.86,68.67,68.75,54205.0,66.8623,66.9498,66.7651,66.8429,54205.0
2015-12-21 15:40:00,68.74,68.83,68.58,68.68,134199.0,66.8332,66.9207,66.6776,66.7748,134199.0
2015-12-21 15:50:00,68.69,69.06,68.69,69.02,177579.0,66.7845,67.1443,66.7845,67.1054,177579.0
2015-12-22 09:30:00,69.31,70.49,69.05,70.23,83254.0,67.3873,68.5346,67.1346,68.2818,83254.0
2015-12-22 09:40:00,70.31,70.69,70.0,70.19,49284.0,68.3596,68.7291,68.0582,68.2429,49284.0
2015-12-22 09:50:00,70.09,70.2,69.67,70.02,24386.0,68.1457,68.2527,67.7374,68.0776,24386.0
2015-12-22 10:00:00,70.08,70.12,69.81,69.92,14629.0,68.136,68.1749,67.8735,67.9804,14629.0
2015-12-22 10:10:00,69.97,70.0,69.51,69.87,30395.0,68.029,68.0582,67.5818,67.9318,30395.0
2015-12-22 10:20:00,69.87,70.26,69.87,70.09,50710.0,67.9318,68.311,67.9318,68.1457,50710.0
2015-12-22 10:30:00,70.05,70.64,69.96,70.64,25355.0,68.1068,68.6805,68.0193,68.6805,25355.0
2015-12-22 10:40:00,70.55,70.98,70.55,70.86,48193.0,68.5929,69.011,68.5929,68.8943,48193.0
2015-12-22 10:50:00,70.86,70.86,70.6,70.78,35932.0,68.8943,68.8943,68.6416,68.8166,35932.0
2015-12-22 11:00:00,70.78,71.28,70.78,71.18,75499.0,68.8166,69.3027,68.8166,69.2055,75499.0
2015-12-22 11:10:00,71.16,71.34,71.09,71.21,32435.0,69.186,69.361,69.118,69.2346,32435.0
2015-12-22 11:20:00,71.26,71.46,71.21,71.31,45298.0,69.2833,69.4777,69.2346,69.3319,45298.0
2015-12-22 11:30:00,71.31,71.32,71.04,71.3,44749.0,69.3319,69.3416,69.0694,69.3221,44749.0
2015-12-22 11:40:00,71.3,71.59,71.25,71.59,25276.0,69.3221,69.6041,69.2735,69.6041,25276.0
2015-12-22 11:50:00,71.6,71.63,71.46,71.57,28617.0,69.6138,69.643,69.4777,69.5847,28617.0
2015-12-22 12:00:00,71.58,71.76,71.41,71.5,45932.0,69.5944,69.7694,69.4291,69.5166,45932.0
2015-12-22 12:10:00,71.45,71.48,71.12,71.17,45706.0,69.468,69.4971,69.1471,69.1957,45706.0
2015-12-22 12:20:00,71.22,71.53,71.17,71.37,29419.0,69.2444,69.5458,69.1957,69.3902,29419.0
2015-12-22 12:30:00,71.41,71.57,71.34,71.47,22847.0,69.4291,69.5847,69.361,69.4874,22847.0
2015-12-22 12:40:00,71.53,71.78,71.45,71.75,101692.0,69.5458,69.7888,69.468,69.7597,101692.0
2015-12-22 12:50:00,71.74,72.0,71.72,71.88,36578.0,69.7499,70.0027,69.7305,69.8861,36578.0
2015-12-22 13:00:00,71.86,71.9,71.69,71.7,21219.0,69.8666,69.9055,69.7013,69.711,21219.0
2015-12-22 13:10:00,71.71,71.76,71.53,71.67,35438.0,69.7208,69.7694,69.5458,69.6819,35438.0
2015-12-22 13:20:00,71.67,72.11,71.67,72.06,26562.0,69.6819,70.1097,69.6819,70.0611,26562.0
2015-12-22 13:30:00,72.08,72.23,72.07,72.2,34237.0,70.0805,70.2263,70.0708,70.1972,34237.0
2015-12-22 13:40:00,72.21,72.25,72.09,72.22,18389.0,70.2069,70.2458,70.0902,70.2166,18389.0
2015-12-22 13:50:00,72.25,72.4,72.25,72.38,22994.0,70.2458,70.3916,70.2458,70.3722,22994.0
2015-12-22 14:00:00,72.37,72.44,72.32,72.34,25237.0,70.3625,70.4305,70.3138,70.3333,25237.0
2015-12-22 14:10:00,72.34,72.4,72.31,72.39,29430.0,70.3333,70.3916,70.3041,70.3819,29430.0
2015-12-22 14:20:00,72.4,72.41,72.22,72.3,24196.0,70.3916,70.4014,70.2166,70.2944,24196.0
2015-12-22 14:30:00,72.29,72.45,72.28,72.32,34938.0,70.2847,70.4402,70.275,70.3138,34938.0
2015-12-22 14:40:00,72.34,72.49,72.32,72.46,30725.0,70.3333,70.4791,70.3138,70.45,30725.0
2015-12-22 14:50:00,72.45,72.67,72.45,72.66,53338.0,70.4402,70.6541,70.4402,70.6444,53338.0
2015-12-22 15:00:00,72.62,72.65,72.45,72.45,37578.0,70.6055,70.6347,70.4402,70.4402,37578.0
2015-12-22 15:10:00,72.45,72.49,72.39,72.45,65791.0,70.4402,70.4791,70.3819,70.4402,65791.0
2015-12-22 15:20:00,72.45,72.45,72.28,72.3,49576.0,70.4402,70.4402,70.275,70.2944,49576.0
2015-12-22 15:30:00,72.3,72.46,72.22,72.24,51271.0,70.2944,70.45,70.2166,70.2361,51271.0
2015-12-22 15:40:00,72.22,72.24,71.82,71.9,117023.0,70.2166,70.2361,69.8277,69.9055,117023.0
2015-12-22 15:50:00,71.91,72.12,71.89,72.05,208522.0,69.9152,70.1194,69.8958,70.0513,208522.0
2015-12-23 09:30:00,72.78,73.89,72.5,73.68,78751.0,70.7611,71.8403,70.4889,71.6361,78751.0
2015-12-23 09:40:00,73.68,73.8,72.88,73.2,62866.0,71.6361,71.7528,70.8583,71.1694,62866.0
2015-12-23 09:50:00,73.25,73.56,73.17,73.56,35794.0,71.218,71.5195,71.1403,71.5195,35794.0
2015-12-23 10:00:00,73.46,73.92,73.25,73.25,43365.0,71.4222,71.8695,71.218,71.218,43365.0
2015-12-23 10:10:00,73.36,73.8,73.36,73.71,18603.0,71.325,71.7528,71.325,71.6653,18603.0
2015-12-23 10:20:00,73.67,73.78,73.4,73.63,18182.0,71.6264,71.7333,71.3639,71.5875,18182.0
2015-12-23 10:30:00,73.62,74.49,73.62,74.43,64578.0,71.5778,72.4237,71.5778,72.3653,64578.0
2015-12-23 10:40:00,74.46,74.51,74.23,74.34,21922.0,72.3945,72.4431,72.1709,72.2778,21922.0
2015-12-23 10:50:00,74.4,74.66,74.31,74.66,20286.0,72.3361,72.5889,72.2486,72.5889,20286.0
2015-12-23 11:00:00,74.67,74.83,74.64,74.67,36873.0,72.5987,72.7542,72.5695,72.5987,36873.0
2015-12-23 11:10:00,74.7,74.92,74.63,74.85,27727.0,72.6278,72.8417,72.5598,72.7737,27727.0
2015-12-23 11:20:00,74.87,74.88,74.26,74.38,25087.0,72.7931,72.8028,72.2,72.3167,25087.0
2015-12-23 11:30:00,74.39,74.51,74.18,74.23,25980.0,72.3264,72.4431,72.1223,72.1709,25980.0
2015-12-23 11:40:00,74.21,74.69,74.21,74.45,39788.0,72.1514,72.6181,72.1514,72.3848,39788.0
2015-12-23 11:50:00,74.45,74.57,74.37,74.51,25287.0,72.3848,72.5014,72.307,72.4431,25287.0
2015-12-23 12:00:00,74.47,74.83,74.43,74.83,32000.0,72.4042,72.7542,72.3653,72.7542,32000.0
2015-12-23 12:10:00,74.85,75.09,74.81,74.98,60358.0,72.7737,73.007,72.7348,72.9001,60358.0
2015-12-23 12:20:00,74.98,75.06,74.82,74.83,41152.0,72.9001,72.9778,72.7445,72.7542,41152.0
2015-12-23 12:30:00,74.84,74.86,74.7,74.85,26358.0,72.7639,72.7834,72.6278,72.7737,26358.0
2015-12-23 12:40:00,74.84,74.94,74.72,74.79,18937.0,72.7639,72.8612,72.6473,72.7153,18937.0
2015-12-23 12:50:00,74.78,74.85,74.59,74.78,55382.0,72.7056,72.7737,72.5209,72.7056,55382.0
2015-12-23 13:00:00,74.79,74.82,74.53,74.6,16079.0,72.7153,72.7445,72.4625,72.5306,16079.0
2015-12-23 13:10:00,74.62,74.79,74.61,74.74,14149.0,72.55,72.7153,72.5403,72.6667,14149.0
2015-12-23 13:20:00,74.75,74.76,74.65,74.74,23023.0,72.6764,72.6862,72.5792,72.6667,23023.0
2015-12-23 13:30:00,74.73,74.81,74.6,74.62,19868.0,72.657,72.7348,72.5306,72.55,19868.0
2015-12-23 13:40:00,74.6,74.62,74.37,74.39,18114.0,72.5306,72.55,72.307,72.3264,18114.0
2015-12-23 13:50:00,74.42,74.52,74.3,74.41,40608.0,72.3556,72.4528,72.2389,72.3459,40608.0
2015-12-23 14:00:00,74.39,74.53,74.33,74.51,29139.0,72.3264,72.4625,72.2681,72.4431,29139.0
2015-12-23 14:10:00,74.52,74.54,74.48,74.5,206179.0,72.4528,72.4723,72.4139,72.4334,206179.0
2015-12-23 14:20:00,74.5,74.58,74.45,74.5,62378.0,72.4334,72.5112,72.3848,72.4334,62378.0
2015-12-23 14:30:00,74.51,74.6,74.47,74.48,93913.0,72.4431,72.5306,72.4042,72.4139,93913.0
2015-12-23 14:40:00,74.48,74.62,74.4,74.6,31282.0,72.4139,72.55,72.3361,72.5306,31282.0
2015-12-23 14:50:00,74.59,74.63,74.53,74.6,31605.0,72.5209,72.5598,72.4625,72.5306,31605.0
2015-12-23 15:00:00,74.62,74.81,74.62,74.8,26437.0,72.55,72.7348,72.55,72.7251,26437.0
2015-12-23 15:10:00,74.81,74.87,74.76,74.84,35868.0,72.7348,72.7931,72.6862,72.7639,35868.0
2015-12-23 15:20:00,74.83,74.88,74.72,74.75,41028.0,72.7542,72.8028,72.6473,72.6764,41028.0
2015-12-23 15:30:00,74.75,74.83,74.64,74.83,74404.0,72.6764,72.7542,72.5695,72.7542,74404.0
2015-12-23 15:40:00,74.83,74.89,74.73,74.87,80165.0,72.7542,72.8126,72.657,72.7931,80165.0
2015-12-23 15:50:00,74.89,74.93,74.76,74.78,130852.0,72.8126,72.8514,72.6862,72.7056,130852.0
2015-12-24 09:30:00,74.76,75.35,74.76,75.0,40404.0,72.6862,73.2598,72.6862,72.9195,40404.0
2015-12-24 09:40:00,74.97,75.38,74.97,75.18,22453.0,72.8903,73.289,72.8903,73.0945,22453.0
2015-12-24 09:50:00,75.23,75.38,75.14,75.21,35165.0,73.1431,73.289,73.0556,73.1237,35165.0
2015-12-24 10:00:00,75.16,75.23,74.88,75.03,70457.0,73.0751,73.1431,72.8028,72.9487,70457.0
2015-12-24 10:10:00,75.03,75.44,74.88,75.38,34190.0,72.9487,73.3473,72.8028,73.289,34190.0
2015-12-24 10:20:00,75.38,75.43,75.13,75.4,11863.0,73.289,73.3376,73.0459,73.3084,11863.0
2015-12-24 10:30:00,75.38,75.39,75.2,75.25,17050.0,73.289,73.2987,73.114,73.1626,17050.0
2015-12-24 10:40:00,75.22,75.28,75.11,75.18,24283.0,73.1334,73.1917,73.0265,73.0945,24283.0
2015-12-24 10:50:00,75.17,75.26,75.12,75.16,55772.0,73.0848,73.1723,73.0362,73.0751,55772.0
2015-12-24 11:00:00,75.16,75.25,74.98,75.0,45148.0,73.0751,73.1626,72.9001,72.9195,45148.0
2015-12-24 11:10:00,74.99,75.01,74.69,74.69,15261.0,72.9098,72.9292,72.6181,72.6181,15261.0
2015-12-24 11:20:00,74.73,75.14,74.69,75.02,34246.0,72.657,73.0556,72.6181,72.939,34246.0
2015-12-24 11:30:00,75.0,75.03,74.9,75.01,10414.0,72.9195,72.9487,72.8223,72.9292,10414.0
2015-12-24 11:40:00,75.06,75.13,74.98,74.98,18495.0,72.9778,73.0459,72.9001,72.9001,18495.0
2015-12-24 11:50:00,74.97,74.97,74.8,74.84,11271.0,72.8903,72.8903,72.7251,72.7639,11271.0
2015-12-24 12:00:00,74.79,74.81,74.67,74.74,17997.0,72.7153,72.7348,72.5987,72.6667,17997.0
2015-12-24 12:10:00,74.75,74.83,74.69,74.79,18400.0,72.6764,72.7542,72.6181,72.7153,18400.0
2015-12-24 12:20:00,74.8,74.95,74.75,74.77,42198.0,72.7251,72.8709,72.6764,72.6959,42198.0
2015-12-24 12:30:00,74.76,74.9,74.74,74.76,27485.0,72.6862,72.8223,72.6667,72.6862,27485.0
2015-12-24 12:40:00,74.76,74.86,74.73,74.85,60472.0,72.6862,72.7834,72.657,72.7737,60472.0
2015-12-24 12:50:00,74.83,74.83,74.5,74.62,54661.0,72.7542,72.7542,72.4334,72.55,54661.0
2015-12-28 09:30:00,73.43,73.75,72.49,73.01,73065.0,71.3931,71.7042,70.4791,70.9847,73065.0
2015-12-28 09:40:00,73.15,73.15,72.05,72.05,72358.0,71.1208,71.1208,70.0513,70.0513,72358.0
2015-12-28 09:50:00,72.12,72.26,71.87,71.99,51481.0,70.1194,70.2555,69.8763,69.993,51481.0
2015-12-28 10:00:00,71.97,72.1,71.36,71.97,48459.0,69.9736,70.1,69.3805,69.9736,48459.0
2015-12-28 10:10:00,72.03,72.07,71.73,71.93,55762.0,70.0319,70.0708,69.7402,69.9347,55762.0
2015-12-28 10:20:00,71.94,72.01,71.67,71.91,23625.0,69.9444,70.0124,69.6819,69.9152,23625.0
2015-12-28 10:30:00,71.9,71.94,71.56,71.69,40511.0,69.9055,69.9444,69.5749,69.7013,40511.0
2015-12-28 10:40:00,71.68,71.75,71.05,71.06,56314.0,69.6916,69.7597,69.0791,69.0888,56314.0
2015-12-28 10:50:00,71.09,71.32,71.08,71.26,30309.0,69.118,69.3416,69.1082,69.2833,30309.0
2015-12-28 11:00:00,71.21,71.4,71.18,71.39,17190.0,69.2346,69.4194,69.2055,69.4096,17190.0
2015-12-28 11:10:00,71.4,71.85,71.4,71.75,21711.0,69.4194,69.8569,69.4194,69.7597,21711.0
2015-12-28 11:20:00,71.72,71.72,71.3,71.4,36855.0,69.7305,69.7305,69.3221,69.4194,36855.0
2015-12-28 11:30:00,71.42,71.87,71.33,71.84,23462.0,69.4388,69.8763,69.3513,69.8472,23462.0
2015-12-28 11:40:00,71.82,71.93,71.75,71.81,16400.0,69.8277,69.9347,69.7597,69.818,16400.0
2015-12-28 11:50:00,71.78,72.0,71.78,71.87,22789.0,69.7888,70.0027,69.7888,69.8763,22789.0
2015-12-28 12:00:00,71.85,72.09,71.85,72.0,19022.0,69.8569,70.0902,69.8569,70.0027,19022.0
2015-12-28 12:10:00,72.0,72.0,71.8,71.84,11085.0,70.0027,70.0027,69.8083,69.8472,11085.0
2015-12-28 12:20:00,71.84,71.84,71.6,71.65,8411.0,69.8472,69.8472,69.6138,69.6624,8411.0
2015-12-28 12:30:00,71.68,71.79,71.59,71.61,14224.0,69.6916,69.7986,69.6041,69.6235,14224.0
2015-12-28 12:40:00,71.62,71.62,71.42,71.48,11531.0,69.6333,69.6333,69.4388,69.4971,11531.0
2015-12-28 12:50:00,71.5,71.61,71.45,71.55,13376.0,69.5166,69.6235,69.468,69.5652,13376.0
2015-12-28 13:00:00,71.53,71.66,71.52,71.59,12205.0,69.5458,69.6722,69.536,69.6041,12205.0
2015-12-28 13:10:00,71.62,72.03,71.58,72.02,11502.0,69.6333,70.0319,69.5944,70.0222,11502.0
2015-12-28 13:20:00,72.02,72.06,71.86,72.01,8297.0,70.0222,70.0611,69.8666,70.0124,8297.0
2015-12-28 13:30:00,72.04,72.12,71.93,71.97,10217.0,70.0416,70.1194,69.9347,69.9736,10217.0
2015-12-28 13:40:00,72.02,72.06,71.67,71.85,22314.0,70.0222,70.0611,69.6819,69.8569,22314.0
2015-12-28 13:50:00,71.84,72.03,71.75,71.81,65581.0,69.8472,70.0319,69.7597,69.818,65581.0
2015-12-28 14:00:00,71.82,71.89,71.8,71.87,12547.0,69.8277,69.8958,69.8083,69.8763,12547.0
2015-12-28 14:10:00,71.88,71.9,71.61,71.71,15971.0,69.8861,69.9055,69.6235,69.7208,15971.0
2015-12-28 14:20:00,71.7,71.9,71.69,71.87,12900.0,69.711,69.9055,69.7013,69.8763,12900.0
2015-12-28 14:30:00,71.88,71.88,71.7,71.75,19983.0,69.8861,69.8861,69.711,69.7597,19983.0
2015-12-28 14:40:00,71.76,71.8,71.48,71.68,20775.0,69.7694,69.8083,69.4971,69.6916,20775.0
2015-12-28 14:50:00,71.7,71.81,71.63,71.77,12477.0,69.711,69.818,69.643,69.7791,12477.0
2015-12-28 15:00:00,71.77,71.88,71.77,71.87,13157.0,69.7791,69.8861,69.7791,69.8763,13157.0
2015-12-28 15:10:00,71.87,71.96,71.82,71.88,36071.0,69.8763,69.9638,69.8277,69.8861,36071.0
2015-12-28 15:20:00,71.9,72.02,71.88,72.02,23341.0,69.9055,70.0222,69.8861,70.0222,23341.0
2015-12-28 15:30:00,71.99,72.15,71.92,72.15,70121.0,69.993,70.1486,69.9249,70.1486,70121.0
2015-12-28 15:40:00,72.13,72.34,72.12,72.31,69278.0,70.1291,70.3333,70.1194,70.3041,69278.0
2015-12-28 15:50:00,72.31,72.51,72.29,72.51,183363.0,70.3041,70.4986,70.2847,70.4986,183363.0
2015-12-29 09:30:00,73.08,73.87,72.75,73.1,78230.0,71.0528,71.8209,70.7319,71.0722,78230.0
2015-12-29 09:40:00,73.06,73.33,72.5,73.0,45765.0,71.0333,71.2958,70.4889,70.975,45765.0
2015-12-29 09:50:00,72.98,73.06,72.74,72.85,21535.0,70.9555,71.0333,70.7222,70.8291,21535.0
2015-12-29 10:00:00,72.93,73.0,72.63,72.7,24609.0,70.9069,70.975,70.6152,70.6833,24609.0
2015-12-29 10:10:00,72.72,72.86,72.64,72.85,18717.0,70.7028,70.8389,70.625,70.8291,18717.0
2015-12-29 10:20:00,72.87,73.14,72.79,73.09,15135.0,70.8486,71.1111,70.7708,71.0625,15135.0
2015-12-29 10:30:00,73.05,73.07,72.6,72.7,41037.0,71.0236,71.043,70.5861,70.6833,41037.0
2015-12-29 10:40:00,72.7,72.88,72.68,72.82,41634.0,70.6833,70.8583,70.6639,70.8,41634.0
2015-12-29 10:50:00,72.8,72.81,72.55,72.59,32813.0,70.7805,70.7903,70.5375,70.5764,32813.0
2015-12-29 11:00:00,72.59,72.85,72.56,72.8,19879.0,70.5764,70.8291,70.5472,70.7805,19879.0
2015-12-29 11:10:00,72.81,72.9,72.7,72.88,22766.0,70.7903,70.8778,70.6833,70.8583,22766.0
2015-12-29 11:20:00,72.87,72.89,72.68,72.78,11376.0,70.8486,70.868,70.6639,70.7611,11376.0
2015-12-29 11:30:00,72.82,72.92,72.67,72.71,15781.0,70.8,70.8972,70.6541,70.693,15781.0
2015-12-29 11:40:00,72.72,72.78,72.41,72.45,27602.0,70.7028,70.7611,70.4014,70.4402,27602.0
2015-12-29 11:50:00,72.4,72.69,72.3,72.69,24894.0,70.3916,70.6736,70.2944,70.6736,24894.0
2015-12-29 12:00:00,72.65,72.81,72.31,72.81,28548.0,70.6347,70.7903,70.3041,70.7903,28548.0
2015-12-29 12:10:00,72.85,72.95,72.81,72.89,18167.0,70.8291,70.9264,70.7903,70.868,18167.0
2015-12-29 12:20:00,72.89,73.09,72.84,72.88,16410.0,70.868,71.0625,70.8194,70.8583,16410.0
2015-12-29 12:30:00,72.94,72.96,72.85,72.93,8167.0,70.9166,70.9361,70.8291,70.9069,8167.0
2015-12-29 12:40:00,72.92,73.08,72.86,72.91,10766.0,70.8972,71.0528,70.8389,70.8875,10766.0
2015-12-29 12:50:00,72.91,73.1,72.88,73.1,8538.0,70.8875,71.0722,70.8583,71.0722,8538.0
2015-12-29 13:00:00,73.11,73.21,73.05,73.2,9720.0,71.0819,71.1792,71.0236,71.1694,9720.0
2015-12-29 13:10:00,73.21,73.4,73.13,73.39,16471.0,71.1792,71.3639,71.1014,71.3542,16471.0
2015-12-29 13:20:00,73.42,73.51,73.38,73.51,8693.0,71.3833,71.4708,71.3444,71.4708,8693.0
2015-12-29 13:30:00,73.51,73.6,73.4,73.42,13607.0,71.4708,71.5583,71.3639,71.3833,13607.0
2015-12-29 13:40:00,73.44,73.69,73.44,73.67,12968.0,71.4028,71.6458,71.4028,71.6264,12968.0
2015-12-29 13:50:00,73.68,73.71,73.56,73.71,6135.0,71.6361,71.6653,71.5195,71.6653,6135.0
2015-12-29 14:00:00,73.73,73.78,73.59,73.61,11854.0,71.6847,71.7333,71.5486,71.5681,11854.0
2015-12-29 14:10:00,73.6,73.63,73.46,73.59,19904.0,71.5583,71.5875,71.4222,71.5486,19904.0
2015-12-29 14:20:00,73.63,73.78,73.58,73.77,10225.0,71.5875,71.7333,71.5389,71.7236,10225.0
2015-12-29 14:30:00,73.78,73.78,73.48,73.65,14014.0,71.7333,71.7333,71.4417,71.607,14014.0
2015-12-29 14:40:00,73.65,73.71,73.46,73.51,23689.0,71.607,71.6653,71.4222,71.4708,23689.0
2015-12-29 14:50:00,73.48,73.54,73.31,73.43,36719.0,71.4417,71.5,71.2764,71.3931,36719.0
2015-12-29 15:00:00,73.46,73.59,73.45,73.52,17635.0,71.4222,71.5486,71.4125,71.4806,17635.0
2015-12-29 15:10:00,73.52,73.57,73.48,73.49,17456.0,71.4806,71.5292,71.4417,71.4514,17456.0
2015-12-29 15:20:00,73.48,73.59,73.46,73.53,19385.0,71.4417,71.5486,71.4222,71.4903,19385.0
2015-12-29 15:30:00,73.55,73.62,73.27,73.33,37566.0,71.5097,71.5778,71.2375,71.2958,37566.0
2015-12-29 15:40:00,73.33,73.45,73.28,73.37,45747.0,71.2958,71.4125,71.2472,71.3347,45747.0
2015-12-29 15:50:00,73.38,73.42,73.24,73.33,92399.0,71.3444,71.3833,71.2083,71.2958,92399.0
2015-12-30 09:30:00,72.8,73.25,72.73,73.19,29649.0,70.7805,71.218,70.7125,71.1597,29649.0
2015-12-30 09:40:00,73.13,73.31,72.8,72.94,11551.0,71.1014,71.2764,70.7805,70.9166,11551.0
2015-12-30 09:50:00,72.87,73.3,72.74,73.16,23775.0,70.8486,71.2667,70.7222,71.1305,23775.0
2015-12-30 10:00:00,73.23,73.6,73.23,73.32,14924.0,71.1986,71.5583,71.1986,71.2861,14924.0
2015-12-30 10:10:00,73.33,73.5,72.98,73.1,32193.0,71.2958,71.4611,70.9555,71.0722,32193.0
2015-12-30 10:20:00,73.06,73.2,72.81,73.05,11382.0,71.0333,71.1694,70.7903,71.0236,11382.0
2015-12-30 10:30:00,72.97,72.99,72.77,72.89,10871.0,70.9458,70.9653,70.7514,70.868,10871.0
2015-12-30 10:40:00,72.9,73.1,72.86,73.0,66247.0,70.8778,71.0722,70.8389,70.975,66247.0
2015-12-30 10:50:00,73.0,73.03,72.82,72.82,25201.0,70.975,71.0042,70.8,70.8,25201.0
2015-12-30 11:00:00,72.8,72.95,72.78,72.8,10793.0,70.7805,70.9264,70.7611,70.7805,10793.0
2015-12-30 11:10:00,72.81,72.98,72.8,72.83,10539.0,70.7903,70.9555,70.7805,70.8097,10539.0
2015-12-30 11:20:00,72.85,72.95,72.85,72.93,15134.0,70.8291,70.9264,70.8291,70.9069,15134.0
2015-12-30 11:30:00,72.92,72.99,72.84,72.87,18536.0,70.8972,70.9653,70.8194,70.8486,18536.0
2015-12-30 11:40:00,72.87,73.05,72.86,72.88,29160.0,70.8486,71.0236,70.8389,70.8583,29160.0
2015-12-30 11:50:00,72.9,73.1,72.85,72.94,11842.0,70.8778,71.0722,70.8291,70.9166,11842.0
2015-12-30 12:00:00,72.97,73.05,72.89,72.93,20596.0,70.9458,71.0236,70.868,70.9069,20596.0
2015-12-30 12:10:00,72.91,72.96,72.83,72.89,28583.0,70.8875,70.9361,70.8097,70.868,28583.0
2015-12-30 12:20:00,72.86,73.02,72.83,72.85,34130.0,70.8389,70.9944,70.8097,70.8291,34130.0
2015-12-30 12:30:00,72.87,72.92,72.8,72.85,13812.0,70.8486,70.8972,70.7805,70.8291,13812.0
2015-12-30 12:40:00,72.85,72.94,72.8,72.89,13625.0,70.8291,70.9166,70.7805,70.868,13625.0
2015-12-30 12:50:00,72.89,72.95,72.84,72.93,21675.0,70.868,70.9264,70.8194,70.9069,21675.0
2015-12-30 13:00:00,72.91,72.97,72.79,72.86,21765.0,70.8875,70.9458,70.7708,70.8389,21765.0
2015-12-30 13:10:00,72.83,72.95,72.76,72.76,22527.0,70.8097,70.9264,70.7416,70.7416,22527.0
2015-12-30 13:20:00,72.74,72.81,72.64,72.77,9842.0,70.7222,70.7903,70.625,70.7514,9842.0
2015-12-30 13:30:00,72.76,72.83,72.74,72.77,10615.0,70.7416,70.8097,70.7222,70.7514,10615.0
2015-12-30 13:40:00,72.8,72.99,72.79,72.98,34709.0,70.7805,70.9653,70.7708,70.9555,34709.0
2015-12-30 13:50:00,73.0,73.01,72.84,72.97,11953.0,70.975,70.9847,70.8194,70.9458,11953.0
2015-12-30 14:00:00,72.97,72.99,72.79,72.89,35863.0,70.9458,70.9653,70.7708,70.868,35863.0
2015-12-30 14:10:00,72.88,73.08,72.88,73.05,23815.0,70.8583,71.0528,70.8583,71.0236,23815.0
2015-12-30 14:20:00,73.07,73.09,72.97,72.99,11029.0,71.043,71.0625,70.9458,70.9653,11029.0
2015-12-30 14:30:00,72.98,72.98,72.85,72.87,8712.0,70.9555,70.9555,70.8291,70.8486,8712.0
2015-12-30 14:40:00,72.9,72.9,72.83,72.88,21178.0,70.8778,70.8778,70.8097,70.8583,21178.0
2015-12-30 14:50:00,72.86,72.89,72.67,72.67,9630.0,70.8389,70.868,70.6541,70.6541,9630.0
2015-12-30 15:00:00,72.68,72.78,72.68,72.71,20480.0,70.6639,70.7611,70.6639,70.693,20480.0
2015-12-30 15:10:00,72.7,72.83,72.6,72.8,19161.0,70.6833,70.8097,70.5861,70.7805,19161.0
2015-12-30 15:20:00,72.8,72.86,72.75,72.77,19193.0,70.7805,70.8389,70.7319,70.7514,19193.0
2015-12-30 15:30:00,72.76,72.78,72.4,72.65,54344.0,70.7416,70.7611,70.3916,70.6347,54344.0
2015-12-30 15:40:00,72.62,72.74,72.56,72.7,41037.0,70.6055,70.7222,70.5472,70.6833,41037.0
2015-12-30 15:50:00,72.71,72.72,72.6,72.68,98746.0,70.693,70.7028,70.5861,70.6639,98746.0
2015-12-31 09:30:00,72.07,72.62,72.04,72.62,26093.0,70.0708,70.6055,70.0416,70.6055,26093.0
2015-12-31 09:40:00,72.8,73.09,72.49,72.6,39644.0,70.7805,71.0625,70.4791,70.5861,39644.0
2015-12-31 09:50:00,72.61,72.72,72.47,72.58,41633.0,70.5958,70.7028,70.4597,70.5666,41633.0
2015-12-31 10:00:00,72.58,72.66,72.45,72.54,9293.0,70.5666,70.6444,70.4402,70.5277,9293.0
2015-12-31 10:10:00,72.57,72.98,72.47,72.95,24288.0,70.5569,70.9555,70.4597,70.9264,24288.0
2015-12-31 10:20:00,72.94,73.13,72.89,72.9,12809.0,70.9166,71.1014,70.868,70.8778,12809.0
2015-12-31 10:30:00,72.9,72.93,72.52,72.53,46262.0,70.8778,70.9069,70.5083,70.518,46262.0
2015-12-31 10:40:00,72.56,72.65,72.41,72.47,19267.0,70.5472,70.6347,70.4014,70.4597,19267.0
2015-12-31 10:50:00,72.52,72.57,72.4,72.5,27315.0,70.5083,70.5569,70.3916,70.4889,27315.0
2015-12-31 11:00:00,72.53,72.57,72.33,72.33,17605.0,70.518,70.5569,70.3236,70.3236,17605.0
2015-12-31 11:10:00,72.34,72.34,72.07,72.12,31515.0,70.3333,70.3333,70.0708,70.1194,31515.0
2015-12-31 11:20:00,72.13,72.19,71.99,72.18,18559.0,70.1291,70.1875,69.993,70.1777,18559.0
2015-12-31 11:30:00,72.16,72.3,72.15,72.29,12528.0,70.1583,70.2944,70.1486,70.2847,12528.0
2015-12-31 11:40:00,72.28,72.43,72.22,72.4,13220.0,70.275,70.4208,70.2166,70.3916,13220.0
2015-12-31 11:50:00,72.38,72.51,72.21,72.49,29703.0,70.3722,70.4986,70.2069,70.4791,29703.0
2015-12-31 12:00:00,72.48,72.77,72.44,72.77,22099.0,70.4694,70.7514,70.4305,70.7514,22099.0
2015-12-31 12:10:00,72.77,72.83,72.71,72.82,11276.0,70.7514,70.8097,70.693,70.8,11276.0
2015-12-31 12:20:00,72.82,72.88,72.72,72.85,22735.0,70.8,70.8583,70.7028,70.8291,22735.0
2015-12-31 12:30:00,72.86,72.87,72.75,72.79,17259.0,70.8389,70.8486,70.7319,70.7708,17259.0
2015-12-31 12:40:00,72.79,72.85,72.72,72.77,13925.0,70.7708,70.8291,70.7028,70.7514,13925.0
2015-12-31 12:50:00,72.78,72.79,72.53,72.55,13807.0,70.7611,70.7708,70.518,70.5375,13807.0
2015-12-31 13:00:00,72.53,72.64,72.49,72.57,26267.0,70.518,70.625,70.4791,70.5569,26267.0
2015-12-31 13:10:00,72.55,72.68,72.53,72.53,23407.0,70.5375,70.6639,70.518,70.518,23407.0
2015-12-31 13:20:00,72.56,72.65,72.51,72.53,6342.0,70.5472,70.6347,70.4986,70.518,6342.0
2015-12-31 13:30:00,72.54,72.54,72.44,72.45,9002.0,70.5277,70.5277,70.4305,70.4402,9002.0
2015-12-31 13:40:00,72.52,72.64,72.52,72.61,11743.0,70.5083,70.625,70.5083,70.5958,11743.0
2015-12-31 13:50:00,72.6,72.66,72.46,72.49,12407.0,70.5861,70.6444,70.45,70.4791,12407.0
2015-12-31 14:00:00,72.52,72.58,72.45,72.56,19867.0,70.5083,70.5666,70.4402,70.5472,19867.0
2015-12-31 14:10:00,72.56,72.74,72.54,72.71,25372.0,70.5472,70.7222,70.5277,70.693,25372.0
2015-12-31 14:20:00,72.7,72.7,72.5,72.55,13340.0,70.6833,70.6833,70.4889,70.5375,13340.0
2015-12-31 14:30:00,72.55,72.6,72.47,72.54,23483.0,70.5375,70.5861,70.4597,70.5277,23483.0
2015-12-31 14:40:00,72.56,72.82,72.55,72.82,12962.0,70.5472,70.8,70.5375,70.8,12962.0
2015-12-31 14:50:00,72.82,72.89,72.79,72.83,12719.0,70.8,70.868,70.7708,70.8097,12719.0
2015-12-31 15:00:00,72.83,72.85,72.66,72.66,16465.0,70.8097,70.8291,70.6444,70.6444,16465.0
2015-12-31 15:10:00,72.65,72.8,72.55,72.76,29742.0,70.6347,70.7805,70.5375,70.7416,29742.0
2015-12-31 15:20:00,72.76,72.85,72.7,72.8,34786.0,70.7416,70.8291,70.6833,70.7805,34786.0
2015-12-31 15:30:00,72.8,72.92,72.74,72.86,47596.0,70.7805,70.8972,70.7222,70.8389,47596.0
2015-12-31 15:40:00,72.85,72.9,72.73,72.82,71163.0,70.8291,70.8778,70.7125,70.8,71163.0
2015-12-31 15:50:00,72.81,72.9,72.53,72.54,156345.0,70.7903,70.8778,70.518,70.5277,156345.0
2016-01-04 09:30:00,71.11,71.51,69.51,69.72,139110.0,69.1374,69.5263,67.5818,67.786,139110.0
2016-01-04 09:40:00,69.72,69.91,69.04,69.48,101054.0,67.786,67.9707,67.1248,67.5526,101054.0
2016-01-04 09:50:00,69.57,69.99,69.4,69.4,40500.0,67.6401,68.0485,67.4748,67.4748,40500.0
2016-01-04 10:00:00,69.54,69.64,68.73,69.15,82867.0,67.611,67.7082,66.8234,67.2318,82867.0
2016-01-04 10:10:00,69.25,70.02,69.04,69.8,59031.0,67.329,68.0776,67.1248,67.8638,59031.0
2016-01-04 10:20:00,69.81,70.5,69.81,70.09,37589.0,67.8735,68.5443,67.8735,68.1457,37589.0
2016-01-04 10:30:00,70.13,70.13,69.55,69.75,24093.0,68.1846,68.1846,67.6207,67.8151,24093.0
2016-01-04 10:40:00,69.78,70.24,69.48,70.17,37584.0,67.8443,68.2915,67.5526,68.2235,37584.0
2016-01-04 10:50:00,70.17,70.17,69.61,69.61,31139.0,68.2235,68.2235,67.679,67.679,31139.0
2016-01-04 11:00:00,69.6,69.84,69.18,69.25,66545.0,67.6693,67.9026,67.261,67.329,66545.0
2016-01-04 11:10:00,69.26,69.47,69.25,69.28,41641.0,67.3387,67.5429,67.329,67.3582,41641.0
2016-01-04 11:20:00,69.27,69.33,69.0,69.2,46772.0,67.3485,67.4068,67.0859,67.2804,46772.0
2016-01-04 11:30:00,69.2,69.62,69.04,69.62,24947.0,67.2804,67.6887,67.1248,67.6887,24947.0
2016-01-04 11:40:00,69.63,69.68,69.41,69.68,26172.0,67.6985,67.7471,67.4846,67.7471,26172.0
2016-01-04 11:50:00,69.68,69.85,69.55,69.8,28724.0,67.7471,67.9124,67.6207,67.8638,28724.0
2016-01-04 12:00:00,69.79,69.79,69.47,69.51,38680.0,67.854,67.854,67.5429,67.5818,38680.0
2016-01-04 12:10:00,69.54,69.71,69.34,69.38,33906.0,67.611,67.7762,67.4165,67.4554,33906.0
2016-01-04 12:20:00,69.41,69.55,69.14,69.51,26786.0,67.4846,67.6207,67.2221,67.5818,26786.0
2016-01-04 12:30:00,69.46,69.5,69.21,69.45,25988.0,67.5332,67.5721,67.2901,67.5235,25988.0
2016-01-04 12:40:00,69.46,69.92,69.38,69.8,27206.0,67.5332,67.9804,67.4554,67.8638,27206.0
2016-01-04 12:50:00,69.8,69.84,69.57,69.66,24754.0,67.8638,67.9026,67.6401,67.7276,24754.0
2016-01-04 13:00:00,69.72,69.98,69.65,69.97,30934.0,67.786,68.0388,67.7179,68.029,30934.0
2016-01-04 13:10:00,69.97,70.35,69.97,70.23,22473.0,68.029,68.3985,68.029,68.2818,22473.0
2016-01-04 13:20:00,70.22,70.42,70.15,70.35,18259.0,68.2721,68.4666,68.204,68.3985,18259.0
2016-01-04 13:30:00,70.37,70.66,70.37,70.63,25793.0,68.4179,68.6999,68.4179,68.6707,25793.0
2016-01-04 13:40:00,70.65,70.85,70.56,70.59,21180.0,68.6902,68.8846,68.6027,68.6318,21180.0
2016-01-04 13:50:00,70.58,70.7,70.45,70.51,38534.0,68.6221,68.7388,68.4957,68.5541,38534.0
2016-01-04 14:00:00,70.52,70.58,70.33,70.48,31561.0,68.5638,68.6221,68.3791,68.5249,31561.0
2016-01-04 14:10:00,70.48,70.52,70.31,70.36,34042.0,68.5249,68.5638,68.3596,68.4082,34042.0
2016-01-04 14:20:00,70.4,70.47,70.25,70.31,32809.0,68.4471,68.5152,68.3013,68.3596,32809.0
2016-01-04 14:30:00,70.34,70.35,70.18,70.27,33740.0,68.3888,68.3985,68.2332,68.3207,33740.0
2016-01-04 14:40:00,70.26,70.56,70.21,70.53,46584.0,68.311,68.6027,68.2624,68.5735,46584.0
2016-01-04 14:50:00,70.54,70.56,70.26,70.39,38496.0,68.5832,68.6027,68.311,68.4374,38496.0
2016-01-04 15:00:00,70.39,70.45,70.26,70.38,41543.0,68.4374,68.4957,68.311,68.4277,41543.0
2016-01-04 15:10:00,70.38,70.43,70.22,70.31,41584.0,68.4277,68.4763,68.2721,68.3596,41584.0
2016-01-04 15:20:00,70.3,70.42,70.24,70.36,41218.0,68.3499,68.4666,68.2915,68.4082,41218.0
2016-01-04 15:30:00,70.36,70.56,70.34,70.47,44639.0,68.4082,68.6027,68.3888,68.5152,44639.0
2016-01-04 15:40:00,70.48,70.82,70.48,70.71,80064.0,68.5249,68.8555,68.5249,68.7485,80064.0
2016-01-04 15:50:00,70.73,70.79,70.57,70.76,200196.0,68.768,68.8263,68.6124,68.7971,200196.0
2016-01-05 09:30:00,70.85,71.3,70.53,70.62,35576.0,68.8846,69.3221,68.5735,68.661,35576.0
2016-01-05 09:40:00,70.73,70.79,70.29,70.38,23977.0,68.768,68.8263,68.3402,68.4277,23977.0
2016-01-05 09:50:00,70.37,70.37,69.43,69.46,57108.0,68.4179,68.4179,67.504,67.5332,57108.0
2016-01-05 10:00:00,69.45,70.19,69.45,70.0,35417.0,67.5235,68.2429,67.5235,68.0582,35417.0
2016-01-05 10:10:00,69.99,70.38,69.99,70.17,17358.0,68.0485,68.4277,68.0485,68.2235,17358.0
2016-01-05 10:20:00,70.22,70.27,69.72,69.82,106797.0,68.2721,68.3207,67.786,67.8832,106797.0
2016-01-05 10:30:00,69.81,70.02,69.58,69.96,50740.0,67.8735,68.0776,67.6499,68.0193,50740.0
2016-01-05 10:40:00,69.95,70.11,69.87,70.06,41716.0,68.0096,68.1652,67.9318,68.1165,41716.0
2016-01-05 10:50:00,70.06,70.06,69.77,69.89,31878.0,68.1165,68.1165,67.8346,67.9513,31878.0
2016-01-05 11:00:00,69.9,69.92,69.65,69.66,31059.0,67.961,67.9804,67.7179,67.7276,31059.0
2016-01-05 11:10:00,69.63,69.78,69.45,69.63,15013.0,67.6985,67.8443,67.5235,67.6985,15013.0
2016-01-05 11:20:00,69.66,69.76,69.52,69.52,27575.0,67.7276,67.8249,67.5915,67.5915,27575.0
2016-01-05 11:30:00,69.53,69.65,69.39,69.41,25874.0,67.6012,67.7179,67.4651,67.4846,25874.0
2016-01-05 11:40:00,69.41,69.59,69.41,69.59,25414.0,67.4846,67.6596,67.4846,67.6596,25414.0
2016-01-05 11:50:00,69.6,69.69,69.49,69.55,16855.0,67.6693,67.7568,67.5624,67.6207,16855.0
2016-01-05 12:00:00,69.46,69.57,69.41,69.48,17267.0,67.5332,67.6401,67.4846,67.5526,17267.0
2016-01-05 12:10:00,69.51,69.62,69.39,69.59,33114.0,67.5818,67.6887,67.4651,67.6596,33114.0
2016-01-05 12:20:00,69.52,69.65,69.49,69.62,12300.0,67.5915,67.7179,67.5624,67.6887,12300.0
2016-01-05 12:30:00,69.59,69.65,69.51,69.6,10925.0,67.6596,67.7179,67.5818,67.6693,10925.0
2016-01-05 12:40:00,69.59,69.71,69.45,69.6,18045.0,67.6596,67.7762,67.5235,67.6693,18045.0
2016-01-05 12:50:00,69.67,69.81,69.56,69.76,39152.0,67.7374,67.8735,67.6304,67.8249,39152.0
2016-01-05 13:00:00,69.75,69.96,69.66,69.79,15565.0,67.8151,68.0193,67.7276,67.854,15565.0
2016-01-05 13:10:00,69.8,69.89,69.64,69.66,14231.0,67.8638,67.9513,67.7082,67.7276,14231.0
2016-01-05 13:20:00,69.66,69.7,69.6,69.69,13217.0,67.7276,67.7665,67.6693,67.7568,13217.0
2016-01-05 13:30:00,69.67,69.68,69.6,69.67,13221.0,67.7374,67.7471,67.6693,67.7374,13221.0
2016-01-05 13:40:00,69.68,69.84,69.68,69.78,19161.0,67.7471,67.9026,67.7471,67.8443,19161.0
2016-01-05 13:50:00,69.79,69.95,69.79,69.95,16329.0,67.854,68.0096,67.854,68.0096,16329.0
2016-01-05 14:00:00,69.95,70.0,69.79,69.99,26655.0,68.0096,68.0582,67.854,68.0485,26655.0
2016-01-05 14:10:00,69.98,70.13,69.92,70.12,22160.0,68.0388,68.1846,67.9804,68.1749,22160.0
2016-01-05 14:20:00,70.12,70.37,70.12,70.26,21350.0,68.1749,68.4179,68.1749,68.311,21350.0
2016-01-05 14:30:00,70.26,70.41,70.21,70.32,18090.0,68.311,68.4568,68.2624,68.3693,18090.0
2016-01-05 14:40:00,70.34,70.42,70.16,70.23,19805.0,68.3888,68.4666,68.2138,68.2818,19805.0
2016-01-05 14:50:00,70.21,70.28,70.18,70.23,22100.0,68.2624,68.3304,68.2332,68.2818,22100.0
2016-01-05 15:00:00,70.22,70.38,70.2,70.31,18773.0,68.2721,68.4277,68.2527,68.3596,18773.0
2016-01-05 15:10:00,70.32,70.4,70.24,70.29,32926.0,68.3693,68.4471,68.2915,68.3402,32926.0
2016-01-05 15:20:00,70.26,70.43,70.17,70.38,39190.0,68.311,68.4763,68.2235,68.4277,39190.0
2016-01-05 15:30:00,70.38,70.52,70.24,70.34,60174.0,68.4277,68.5638,68.2915,68.3888,60174.0
2016-01-05 15:40:00,70.36,70.52,70.17,70.28,71346.0,68.4082,68.5638,68.2235,68.3304,71346.0
2016-01-05 15:50:00,70.26,70.29,69.99,70.06,212202.0,68.311,68.3402,68.0485,68.1165,212202.0
2016-01-06 09:30:00,68.75,69.14,67.52,68.22,75694.0,66.8429,67.2221,65.647,66.3276,75694.0
2016-01-06 09:40:00,67.9,68.68,67.83,68.59,26530.0,66.0165,66.7748,65.9484,66.6873,26530.0
2016-01-06 09:50:00,68.72,68.92,68.5,68.92,17104.0,66.8137,67.0082,66.5998,67.0082,17104.0
2016-01-06 10:00:00,68.99,69.01,68.13,68.21,47385.0,67.0762,67.0957,66.2401,66.3179,47385.0
2016-01-06 10:10:00,68.21,68.48,68.12,68.28,24622.0,66.3179,66.5804,66.2304,66.3859,24622.0
2016-01-06 10:20:00,68.28,68.37,68.22,68.37,33321.0,66.3859,66.4734,66.3276,66.4734,33321.0
2016-01-06 10:30:00,68.36,68.36,67.91,67.96,45974.0,66.4637,66.4637,66.0262,66.0748,45974.0
2016-01-06 10:40:00,67.96,67.98,67.55,67.73,37187.0,66.0748,66.0942,65.6762,65.8512,37187.0
2016-01-06 10:50:00,67.76,67.78,67.7,67.74,42558.0,65.8803,65.8998,65.822,65.8609,42558.0
2016-01-06 11:00:00,67.77,67.83,67.68,67.73,65137.0,65.8901,65.9484,65.8026,65.8512,65137.0
2016-01-06 11:10:00,67.7,67.86,67.5,67.86,42559.0,65.822,65.9776,65.6276,65.9776,42559.0
2016-01-06 11:20:00,67.87,67.92,67.76,67.76,42075.0,65.9873,66.0359,65.8803,65.8803,42075.0
2016-01-06 11:30:00,67.78,67.81,67.7,67.77,26841.0,65.8998,65.929,65.822,65.8901,26841.0
2016-01-06 11:40:00,67.77,67.85,67.5,67.58,29873.0,65.8901,65.9678,65.6276,65.7053,29873.0
2016-01-06 11:50:00,67.58,67.69,67.52,67.59,24842.0,65.7053,65.8123,65.647,65.7151,24842.0
2016-01-06 12:00:00,67.6,67.6,67.39,67.42,68127.0,65.7248,65.7248,65.5206,65.5498,68127.0
2016-01-06 12:10:00,67.41,67.45,67.3,67.36,22188.0,65.5401,65.5789,65.4331,65.4914,22188.0
2016-01-06 12:20:00,67.34,67.35,67.23,67.26,24348.0,65.472,65.4817,65.365,65.3942,24348.0
2016-01-06 12:30:00,67.24,67.36,67.18,67.27,78194.0,65.3748,65.4914,65.3164,65.4039,78194.0
2016-01-06 12:40:00,67.27,67.31,67.2,67.25,22220.0,65.4039,65.4428,65.3359,65.3845,22220.0
2016-01-06 12:50:00,67.28,67.35,67.13,67.17,28241.0,65.4137,65.4817,65.2678,65.3067,28241.0
2016-01-06 13:00:00,67.15,67.18,66.99,66.99,55191.0,65.2873,65.3164,65.1317,65.1317,55191.0
2016-01-06 13:10:00,66.97,66.99,66.69,66.76,27123.0,65.1123,65.1317,64.84,64.9081,27123.0
2016-01-06 13:20:00,66.76,67.18,66.7,67.13,52871.0,64.9081,65.3164,64.8497,65.2678,52871.0
2016-01-06 13:30:00,67.12,67.59,67.09,67.36,69533.0,65.2581,65.7151,65.2289,65.4914,69533.0
2016-01-06 13:40:00,67.4,67.55,67.24,67.24,52874.0,65.5303,65.6762,65.3748,65.3748,52874.0
2016-01-06 13:50:00,67.27,67.31,67.02,67.16,56699.0,65.4039,65.4428,65.1609,65.297,56699.0
2016-01-06 14:00:00,67.19,67.42,67.07,67.34,51449.0,65.3262,65.5498,65.2095,65.472,51449.0
2016-01-06 14:10:00,67.36,67.36,66.95,67.08,64025.0,65.4914,65.4914,65.0928,65.2192,64025.0
2016-01-06 14:20:00,67.08,67.09,66.82,66.94,128617.0,65.2192,65.2289,64.9664,65.0831,128617.0
2016-01-06 14:30:00,66.94,67.01,66.73,66.76,52765.0,65.0831,65.1511,64.8789,64.9081,52765.0
2016-01-06 14:40:00,66.73,66.74,66.26,66.4,87634.0,64.8789,64.8886,64.422,64.5581,87634.0
2016-01-06 14:50:00,66.41,66.43,66.12,66.12,123397.0,64.5678,64.5872,64.2858,64.2858,123397.0
2016-01-06 15:00:00,66.14,66.37,66.01,66.32,87557.0,64.3053,64.5289,64.1789,64.4803,87557.0
2016-01-06 15:10:00,66.33,66.51,66.1,66.5,127927.0,64.49,64.665,64.2664,64.6553,127927.0
2016-01-06 15:20:00,66.52,66.75,66.47,66.63,89346.0,64.6747,64.8984,64.6261,64.7817,89346.0
2016-01-06 15:30:00,66.64,66.88,66.53,66.82,125143.0,64.7914,65.0248,64.6845,64.9664,125143.0
2016-01-06 15:40:00,66.81,66.84,66.57,66.71,125335.0,64.9567,64.9859,64.7234,64.8595,125335.0
2016-01-06 15:50:00,66.7,66.73,66.43,66.73,204558.0,64.8497,64.8789,64.5872,64.8789,204558.0
2016-01-07 09:30:00,64.89,64.96,63.74,63.95,164807.0,63.09,63.158,61.9719,62.176,164807.0
2016-01-07 09:40:00,63.94,64.68,63.83,64.52,105659.0,62.1663,62.8858,62.0594,62.7302,105659.0
2016-01-07 09:50:00,64.48,64.55,64.01,64.23,65462.0,62.6913,62.7594,62.2344,62.4483,65462.0
2016-01-07 10:00:00,64.29,64.33,63.08,63.13,114956.0,62.5066,62.5455,61.3302,61.3788,114956.0
2016-01-07 10:10:00,63.1,63.75,63.07,63.75,98515.0,61.3496,61.9816,61.3204,61.9816,98515.0
2016-01-07 10:20:00,63.72,63.81,63.27,63.73,58199.0,61.9524,62.0399,61.5149,61.9621,58199.0
2016-01-07 10:30:00,63.73,64.34,63.73,64.29,108609.0,61.9621,62.5552,61.9621,62.5066,108609.0
2016-01-07 10:40:00,64.28,64.33,63.88,64.05,77925.0,62.4969,62.5455,62.108,62.2733,77925.0
2016-01-07 10:50:00,64.06,64.41,63.93,64.1,68907.0,62.283,62.6233,62.1566,62.3219,68907.0
2016-01-07 11:00:00,64.12,64.37,63.88,63.93,86544.0,62.3413,62.5844,62.108,62.1566,86544.0
2016-01-07 11:10:00,63.92,64.21,63.6,64.1,76287.0,62.1469,62.4288,61.8357,62.3219,76287.0
2016-01-07 11:20:00,64.1,64.41,63.96,64.4,36098.0,62.3219,62.6233,62.1858,62.6135,36098.0
2016-01-07 11:30:00,64.39,64.39,63.89,63.92,38474.0,62.6038,62.6038,62.1177,62.1469,38474.0
2016-01-07 11:40:00,63.92,63.94,63.55,63.58,75813.0,62.1469,62.1663,61.7871,61.8163,75813.0
2016-01-07 11:50:00,63.59,63.67,63.29,63.35,45567.0,61.826,61.9038,61.5343,61.5927,45567.0
2016-01-07 12:00:00,63.31,63.42,63.11,63.22,33057.0,61.5538,61.6607,61.3593,61.4663,33057.0
2016-01-07 12:10:00,63.21,63.34,63.18,63.28,25110.0,61.4566,61.583,61.4274,61.5246,25110.0
2016-01-07 12:20:00,63.3,63.45,63.23,63.36,42247.0,61.5441,61.6899,61.476,61.6024,42247.0
2016-01-07 12:30:00,63.36,63.36,62.86,62.91,40494.0,61.6024,61.6024,61.1163,61.1649,40494.0
2016-01-07 12:40:00,62.92,63.07,62.76,62.77,40107.0,61.1746,61.3204,61.019,61.0288,40107.0
2016-01-07 12:50:00,62.76,62.79,62.51,62.57,47143.0,61.019,61.0482,60.776,60.8343,47143.0
2016-01-07 13:00:00,62.55,62.58,62.35,62.35,53184.0,60.8149,60.844,60.6204,60.6204,53184.0
2016-01-07 13:10:00,62.35,62.41,62.07,62.18,47762.0,60.6204,60.6788,60.3482,60.4551,47762.0
2016-01-07 13:20:00,62.19,62.39,62.02,62.35,51203.0,60.4649,60.6593,60.2996,60.6204,51203.0
2016-01-07 13:30:00,62.32,62.32,61.79,61.88,28181.0,60.5912,60.5912,60.0759,60.1635,28181.0
2016-01-07 13:40:00,61.87,62.01,61.71,61.96,36932.0,60.1537,60.2898,59.9982,60.2412,36932.0
2016-01-07 13:50:00,61.96,62.01,61.83,61.97,41136.0,60.2412,60.2898,60.1148,60.251,41136.0
2016-01-07 14:00:00,62.0,62.26,61.98,62.13,61113.0,60.2801,60.5329,60.2607,60.4065,61113.0
2016-01-07 14:10:00,62.12,62.55,62.07,62.44,63069.0,60.3968,60.8149,60.3482,60.7079,63069.0
2016-01-07 14:20:00,62.42,62.53,62.27,62.3,47103.0,60.6885,60.7954,60.5426,60.5718,47103.0
2016-01-07 14:30:00,62.29,62.47,62.11,62.47,58490.0,60.5621,60.7371,60.3871,60.7371,58490.0
2016-01-07 14:40:00,62.49,63.26,62.48,63.2,77289.0,60.7565,61.5052,60.7468,61.4468,77289.0
2016-01-07 14:50:00,63.16,63.16,62.55,62.55,48526.0,61.4079,61.4079,60.8149,60.8149,48526.0
2016-01-07 15:00:00,62.53,62.62,62.26,62.6,75048.0,60.7954,60.8829,60.5329,60.8635,75048.0
2016-01-07 15:10:00,62.6,62.77,62.49,62.57,80492.0,60.8635,61.0288,60.7565,60.8343,80492.0
2016-01-07 15:20:00,62.58,62.58,62.24,62.26,127372.0,60.844,60.844,60.5135,60.5329,127372.0
2016-01-07 15:30:00,62.24,62.65,62.21,62.62,105294.0,60.5135,60.9121,60.4843,60.8829,105294.0
2016-01-07 15:40:00,62.6,62.68,62.41,62.54,158583.0,60.8635,60.9413,60.6788,60.8051,158583.0
2016-01-07 15:50:00,62.54,62.64,62.28,62.35,285947.0,60.8051,60.9024,60.5524,60.6204,285947.0
2016-01-08 09:30:00,63.05,63.78,62.54,62.77,83402.0,61.301,62.0107,60.8051,61.0288,83402.0
2016-01-08 09:40:00,62.82,62.9,62.18,62.28,33383.0,61.0774,61.1552,60.4551,60.5524,33383.0
2016-01-08 09:50:00,62.28,62.63,61.96,62.3,38293.0,60.5524,60.8926,60.2412,60.5718,38293.0
2016-01-08 10:00:00,62.33,62.35,61.51,61.64,50815.0,60.601,60.6204,59.8037,59.9301,50815.0
2016-01-08 10:10:00,61.63,62.36,61.57,62.04,48889.0,59.9204,60.6301,59.8621,60.319,48889.0
2016-01-08 10:20:00,61.96,62.65,61.96,62.47,83457.0,60.2412,60.9121,60.2412,60.7371,83457.0
2016-01-08 10:30:00,62.41,62.58,62.0,62.02,60259.0,60.6788,60.844,60.2801,60.2996,60259.0
2016-01-08 10:40:00,62.0,62.33,61.8,62.29,36094.0,60.2801,60.601,60.0857,60.5621,36094.0
2016-01-08 10:50:00,62.26,62.32,61.94,62.22,13700.0,60.5329,60.5912,60.2218,60.494,13700.0
2016-01-08 11:00:00,62.21,62.53,62.12,62.34,86438.0,60.4843,60.7954,60.3968,60.6107,86438.0
2016-01-08 11:10:00,62.34,62.38,62.16,62.26,42296.0,60.6107,60.6496,60.4357,60.5329,42296.0
2016-01-08 11:20:00,62.28,62.28,61.87,61.92,11424.0,60.5524,60.5524,60.1537,60.2023,11424.0
2016-01-08 11:30:00,61.99,62.08,61.79,61.95,22217.0,60.2704,60.3579,60.0759,60.2315,22217.0
2016-01-08 11:40:00,61.96,62.38,61.75,62.38,55485.0,60.2412,60.6496,60.0371,60.6496,55485.0
2016-01-08 11:50:00,62.38,62.7,62.23,62.66,19958.0,60.6496,60.9607,60.5037,60.9218,19958.0
2016-01-08 12:00:00,62.71,62.71,62.38,62.48,19648.0,60.9704,60.9704,60.6496,60.7468,19648.0
2016-01-08 12:10:00,62.53,62.81,62.37,62.76,16076.0,60.7954,61.0677,60.6399,61.019,16076.0
2016-01-08 12:20:00,62.71,63.25,62.68,63.23,80615.0,60.9704,61.4954,60.9413,61.476,80615.0
2016-01-08 12:30:00,63.18,63.21,62.62,62.66,17828.0,61.4274,61.4566,60.8829,60.9218,17828.0
2016-01-08 12:40:00,62.7,62.96,62.67,62.92,29558.0,60.9607,61.2135,60.9315,61.1746,29558.0
2016-01-08 12:50:00,62.95,62.95,62.59,62.59,36540.0,61.2038,61.2038,60.8538,60.8538,36540.0
2016-01-08 13:00:00,62.58,62.67,62.46,62.5,59567.0,60.844,60.9315,60.7274,60.7663,59567.0
2016-01-08 13:10:00,62.5,62.53,62.32,62.45,28518.0,60.7663,60.7954,60.5912,60.7176,28518.0
2016-01-08 13:20:00,62.44,62.5,62.19,62.49,46737.0,60.7079,60.7663,60.4649,60.7565,46737.0
2016-01-08 13:30:00,62.42,62.87,62.38,62.83,20955.0,60.6885,61.126,60.6496,61.0871,20955.0
2016-01-08 13:40:00,62.81,62.86,62.51,62.61,23375.0,61.0677,61.1163,60.776,60.8732,23375.0
2016-01-08 13:50:00,62.61,62.66,62.34,62.41,20314.0,60.8732,60.9218,60.6107,60.6788,20314.0
2016-01-08 14:00:00,62.43,62.73,62.43,62.72,16366.0,60.6982,60.9899,60.6982,60.9802,16366.0
2016-01-08 14:10:00,62.72,62.74,62.43,62.62,53917.0,60.9802,60.9996,60.6982,60.8829,53917.0
2016-01-08 14:20:00,62.61,62.65,62.42,62.48,24034.0,60.8732,60.9121,60.6885,60.7468,24034.0
2016-01-08 14:30:00,62.46,62.54,62.36,62.43,11013.0,60.7274,60.8051,60.6301,60.6982,11013.0
2016-01-08 14:40:00,62.41,62.68,62.36,62.61,28202.0,60.6788,60.9413,60.6301,60.8732,28202.0
2016-01-08 14:50:00,62.63,62.63,62.44,62.46,15638.0,60.8926,60.8926,60.7079,60.7274,15638.0
2016-01-08 15:00:00,62.5,62.7,62.44,62.59,17632.0,60.7663,60.9607,60.7079,60.8538,17632.0
2016-01-08 15:10:00,62.58,62.79,62.51,62.52,34260.0,60.844,61.0482,60.776,60.7857,34260.0
2016-01-08 15:20:00,62.51,62.64,62.36,62.37,52798.0,60.776,60.9024,60.6301,60.6399,52798.0
2016-01-08 15:30:00,62.35,62.37,61.93,61.93,57812.0,60.6204,60.6399,60.2121,60.2121,57812.0
2016-01-08 15:40:00,61.94,61.98,61.74,61.8,86546.0,60.2218,60.2607,60.0273,60.0857,86546.0
2016-01-08 15:50:00,61.79,61.9,61.6,61.8,181718.0,60.0759,60.1829,59.8912,60.0857,181718.0
2016-01-11 09:30:00,62.13,62.36,61.44,61.94,43779.0,60.4065,60.6301,59.7357,60.2218,43779.0
2016-01-11 09:40:00,61.83,61.94,61.28,61.28,44427.0,60.1148,60.2218,59.5801,59.5801,44427.0
2016-01-11 09:50:00,61.1,61.27,60.97,61.26,61542.0,59.4051,59.5704,59.2787,59.5607,61542.0
2016-01-11 10:00:00,61.19,61.68,61.03,61.51,54622.0,59.4926,59.969,59.337,59.8037,54622.0
2016-01-11 10:10:00,61.51,61.7,61.19,61.34,16955.0,59.8037,59.9884,59.4926,59.6384,16955.0
2016-01-11 10:20:00,61.34,61.44,61.01,61.11,15604.0,59.6384,59.7357,59.3176,59.4148,15604.0
2016-01-11 10:30:00,61.14,61.82,61.12,61.58,49846.0,59.444,60.1051,59.4245,59.8718,49846.0
2016-01-11 10:40:00,61.62,61.71,61.42,61.63,49387.0,59.9107,59.9982,59.7162,59.9204,49387.0
2016-01-11 10:50:00,61.63,61.71,61.04,61.13,52103.0,59.9204,59.9982,59.3468,59.4343,52103.0
2016-01-11 11:00:00,61.11,61.11,60.51,60.63,51694.0,59.4148,59.4148,58.8315,58.9481,51694.0
2016-01-11 11:10:00,60.67,61.24,60.64,61.15,27643.0,58.987,59.5412,58.9579,59.4537,27643.0
2016-01-11 11:20:00,61.15,61.46,61.1,61.24,40993.0,59.4537,59.7551,59.4051,59.5412,40993.0
2016-01-11 11:30:00,61.22,61.48,61.15,61.41,46724.0,59.5218,59.7745,59.4537,59.7065,46724.0
2016-01-11 11:40:00,61.4,61.63,61.31,61.43,25705.0,59.6968,59.9204,59.6093,59.7259,25705.0
2016-01-11 11:50:00,61.43,61.77,61.43,61.46,21592.0,59.7259,60.0565,59.7259,59.7551,21592.0
2016-01-11 12:00:00,61.44,61.48,61.3,61.46,24042.0,59.7357,59.7745,59.5995,59.7551,24042.0
2016-01-11 12:10:00,61.45,61.46,61.19,61.23,23608.0,59.7454,59.7551,59.4926,59.5315,23608.0
2016-01-11 12:20:00,61.28,61.39,60.91,60.91,37756.0,59.5801,59.687,59.2204,59.2204,37756.0
2016-01-11 12:30:00,60.94,61.16,60.9,60.9,22622.0,59.2495,59.4634,59.2106,59.2106,22622.0
2016-01-11 12:40:00,60.89,60.97,60.79,60.83,18701.0,59.2009,59.2787,59.1037,59.1426,18701.0
2016-01-11 12:50:00,60.84,60.87,60.64,60.74,16559.0,59.1523,59.1815,58.9579,59.0551,16559.0
2016-01-11 13:00:00,60.74,60.75,60.53,60.61,18275.0,59.0551,59.0648,58.8509,58.9287,18275.0
2016-01-11 13:10:00,60.61,60.61,60.41,60.6,24698.0,58.9287,58.9287,58.7342,58.919,24698.0
2016-01-11 13:20:00,60.59,60.59,60.35,60.37,16165.0,58.9092,58.9092,58.6759,58.6953,16165.0
2016-01-11 13:30:00,60.31,60.45,60.21,60.3,16661.0,58.637,58.7731,58.5398,58.6273,16661.0
2016-01-11 13:40:00,60.27,60.3,59.94,60.03,22454.0,58.5981,58.6273,58.2773,58.3648,22454.0
2016-01-11 13:50:00,60.03,60.03,59.8,59.81,41110.0,58.3648,58.3648,58.1412,58.1509,41110.0
2016-01-11 14:00:00,59.86,60.05,59.76,59.95,37265.0,58.1995,58.3842,58.1023,58.287,37265.0
2016-01-11 14:10:00,59.95,60.32,59.95,60.27,28283.0,58.287,58.6467,58.287,58.5981,28283.0
2016-01-11 14:20:00,60.28,60.37,60.19,60.31,20065.0,58.6078,58.6953,58.5203,58.637,20065.0
2016-01-11 14:30:00,60.31,60.34,60.17,60.27,12742.0,58.637,58.6662,58.5009,58.5981,12742.0
2016-01-11 14:40:00,60.32,60.78,60.32,60.65,29712.0,58.6467,59.094,58.6467,58.9676,29712.0
2016-01-11 14:50:00,60.66,60.67,60.43,60.5,11993.0,58.9773,58.987,58.7537,58.8217,11993.0
2016-01-11 15:00:00,60.46,60.57,60.36,60.5,33557.0,58.7828,58.8898,58.6856,58.8217,33557.0
2016-01-11 15:10:00,60.5,60.5,60.1,60.29,22391.0,58.8217,58.8217,58.4328,58.6176,22391.0
2016-01-11 15:20:00,60.3,60.89,60.23,60.81,26937.0,58.6273,59.2009,58.5592,59.1231,26937.0
2016-01-11 15:30:00,60.83,61.27,60.83,61.08,66530.0,59.1426,59.5704,59.1426,59.3856,66530.0
2016-01-11 15:40:00,61.12,61.26,60.79,60.84,66400.0,59.4245,59.5607,59.1037,59.1523,66400.0
2016-01-11 15:50:00,60.85,61.14,60.83,61.0,171181.0,59.162,59.444,59.1426,59.3079,171181.0
2016-01-12 09:30:00,61.99,62.86,61.72,62.64,58796.0,60.2704,61.1163,60.0079,60.9024,58796.0
2016-01-12 09:40:00,62.64,63.85,62.51,63.31,78673.0,60.9024,62.0788,60.776,61.5538,78673.0
2016-01-12 09:50:00,63.39,63.72,62.66,63.18,72408.0,61.6316,61.9524,60.9218,61.4274,72408.0
2016-01-12 10:00:00,63.15,63.25,62.59,62.59,64108.0,61.3982,61.4954,60.8538,60.8538,64108.0
2016-01-12 10:10:00,62.62,62.79,61.75,61.95,48989.0,60.8829,61.0482,60.0371,60.2315,48989.0
2016-01-12 10:20:00,61.99,62.04,61.48,61.59,21360.0,60.2704,60.319,59.7745,59.8815,21360.0
2016-01-12 10:30:00,61.58,62.02,61.34,61.45,30824.0,59.8718,60.2996,59.6384,59.7454,30824.0
2016-01-12 10:40:00,61.45,61.45,60.99,61.0,42749.0,59.7454,59.7454,59.2981,59.3079,42749.0
2016-01-12 10:50:00,61.0,61.13,60.84,61.03,38481.0,59.3079,59.4343,59.1523,59.337,38481.0
2016-01-12 11:00:00,61.03,61.45,60.97,61.38,29001.0,59.337,59.7454,59.2787,59.6773,29001.0
2016-01-12 11:10:00,61.39,61.39,60.94,61.11,17054.0,59.687,59.687,59.2495,59.4148,17054.0
2016-01-12 11:20:00,61.05,61.06,60.2,60.23,39771.0,59.3565,59.3662,58.5301,58.5592,39771.0
2016-01-12 11:30:00,60.25,60.33,60.04,60.2,32788.0,58.5787,58.6564,58.3745,58.5301,32788.0
2016-01-12 11:40:00,60.23,60.28,59.81,60.21,74999.0,58.5592,58.6078,58.1509,58.5398,74999.0
2016-01-12 11:50:00,60.24,60.4,59.97,60.02,38270.0,58.5689,58.7245,58.3064,58.355,38270.0
2016-01-12 12:00:00,60.02,60.38,60.02,60.38,55360.0,58.355,58.7051,58.355,58.7051,55360.0
2016-01-12 12:10:00,60.37,60.37,59.99,60.02,42677.0,58.6953,58.6953,58.3259,58.355,42677.0
2016-01-12 12:20:00,60.02,60.11,59.9,60.08,47935.0,58.355,58.4426,58.2384,58.4134,47935.0
2016-01-12 12:30:00,60.08,60.14,59.79,59.9,42101.0,58.4134,58.4717,58.1314,58.2384,42101.0
2016-01-12 12:40:00,59.86,59.92,59.66,59.81,37282.0,58.1995,58.2578,58.005,58.1509,37282.0
2016-01-12 12:50:00,59.8,59.95,59.76,59.87,20464.0,58.1412,58.287,58.1023,58.2092,20464.0
2016-01-12 13:00:00,59.87,60.22,59.87,60.08,17325.0,58.2092,58.5495,58.2092,58.4134,17325.0
2016-01-12 13:10:00,60.12,60.17,59.8,59.95,50343.0,58.4523,58.5009,58.1412,58.287,50343.0
2016-01-12 13:20:00,59.91,60.13,59.87,59.96,25819.0,58.2481,58.462,58.2092,58.2967,25819.0
2016-01-12 13:30:00,59.93,60.03,59.78,60.03,19699.0,58.2675,58.3648,58.1217,58.3648,19699.0
2016-01-12 13:40:00,60.02,60.32,59.94,60.04,44718.0,58.355,58.6467,58.2773,58.3745,44718.0
2016-01-12 13:50:00,60.09,60.18,60.0,60.07,42171.0,58.4231,58.5106,58.3356,58.4037,42171.0
2016-01-12 14:00:00,60.07,60.12,59.79,60.07,73131.0,58.4037,58.4523,58.1314,58.4037,73131.0
2016-01-12 14:10:00,60.05,60.18,59.97,60.0,22621.0,58.3842,58.5106,58.3064,58.3356,22621.0
2016-01-12 14:20:00,59.94,60.17,59.88,60.11,16499.0,58.2773,58.5009,58.2189,58.4426,16499.0
2016-01-12 14:30:00,60.09,60.38,60.08,60.33,18121.0,58.4231,58.7051,58.4134,58.6564,18121.0
2016-01-12 14:40:00,60.38,60.38,60.05,60.1,26564.0,58.7051,58.7051,58.3842,58.4328,26564.0
2016-01-12 14:50:00,60.09,60.67,60.03,60.67,19898.0,58.4231,58.987,58.3648,58.987,19898.0
2016-01-12 15:00:00,60.69,60.72,60.49,60.53,40717.0,59.0065,59.0356,58.812,58.8509,40717.0
2016-01-12 15:10:00,60.55,61.06,60.53,61.05,46596.0,58.8703,59.3662,58.8509,59.3565,46596.0
2016-01-12 15:20:00,61.06,61.62,61.04,61.44,60761.0,59.3662,59.9107,59.3468,59.7357,60761.0
2016-01-12 15:30:00,61.41,61.42,61.07,61.07,52741.0,59.7065,59.7162,59.3759,59.3759,52741.0
2016-01-12 15:40:00,61.07,61.31,61.01,61.26,57007.0,59.3759,59.6093,59.3176,59.5607,57007.0
2016-01-12 15:50:00,61.23,61.38,61.11,61.28,104127.0,59.5315,59.6773,59.4148,59.5801,104127.0
2016-01-13 09:30:00,61.96,63.52,61.96,63.19,81827.0,60.2412,61.758,60.2412,61.4371,81827.0
2016-01-13 09:40:00,63.18,63.44,62.7,62.76,50349.0,61.4274,61.6802,60.9607,61.019,50349.0
2016-01-13 09:50:00,62.83,62.88,62.06,62.35,96182.0,61.0871,61.1357,60.3385,60.6204,96182.0
2016-01-13 10:00:00,62.34,62.6,61.82,62.26,51599.0,60.6107,60.8635,60.1051,60.5329,51599.0
2016-01-13 10:10:00,62.17,62.26,61.56,61.7,18147.0,60.4454,60.5329,59.8523,59.9884,18147.0
2016-01-13 10:20:00,61.65,61.79,61.42,61.66,29505.0,59.9398,60.0759,59.7162,59.9496,29505.0
2016-01-13 10:30:00,61.59,61.59,60.66,60.66,37028.0,59.8815,59.8815,58.9773,58.9773,37028.0
2016-01-13 10:40:00,60.65,61.09,60.65,61.09,30841.0,58.9676,59.3954,58.9676,59.3954,30841.0
2016-01-13 10:50:00,61.04,61.1,60.64,60.7,79981.0,59.3468,59.4051,58.9579,59.0162,79981.0
2016-01-13 11:00:00,60.66,60.69,60.04,60.04,50711.0,58.9773,59.0065,58.3745,58.3745,50711.0
2016-01-13 11:10:00,60.08,60.62,60.01,60.62,39736.0,58.4134,58.9384,58.3453,58.9384,39736.0
2016-01-13 11:20:00,60.59,60.65,60.02,60.13,30091.0,58.9092,58.9676,58.355,58.462,30091.0
2016-01-13 11:30:00,60.12,60.21,59.97,60.0,42288.0,58.4523,58.5398,58.3064,58.3356,42288.0
2016-01-13 11:40:00,60.02,60.07,59.85,59.85,40504.0,58.355,58.4037,58.1898,58.1898,40504.0
2016-01-13 11:50:00,59.85,59.88,59.34,59.42,54144.0,58.1898,58.2189,57.6939,57.7717,54144.0
2016-01-13 12:00:00,59.45,59.5,59.15,59.24,89911.0,57.8009,57.8495,57.5092,57.5967,89911.0
2016-01-13 12:10:00,59.2,59.31,58.92,59.2,68358.0,57.5578,57.6647,57.2856,57.5578,68358.0
2016-01-13 12:20:00,59.17,59.39,58.95,59.08,33403.0,57.5286,57.7425,57.3147,57.4411,33403.0
2016-01-13 12:30:00,59.08,59.08,58.47,58.48,61812.0,57.4411,57.4411,56.848,56.8578,61812.0
2016-01-13 12:40:00,58.52,58.7,58.49,58.63,24720.0,56.8967,57.0717,56.8675,57.0036,24720.0
2016-01-13 12:50:00,58.59,58.72,58.36,58.68,49456.0,56.9647,57.0911,56.7411,57.0522,49456.0
2016-01-13 13:00:00,58.67,58.77,58.52,58.74,14398.0,57.0425,57.1397,56.8967,57.1106,14398.0
2016-01-13 13:10:00,58.79,58.92,58.43,58.45,20597.0,57.1592,57.2856,56.8092,56.8286,20597.0
2016-01-13 13:20:00,58.4,58.46,58.03,58.03,25239.0,56.78,56.8383,56.4203,56.4203,25239.0
2016-01-13 13:30:00,58.05,58.11,57.56,57.59,35919.0,56.4397,56.498,55.9633,55.9925,35919.0
2016-01-13 13:40:00,57.59,57.64,57.2,57.6,122724.0,55.9925,56.0411,55.6133,56.0022,122724.0
2016-01-13 13:50:00,57.62,57.94,57.31,57.33,37196.0,56.0216,56.3327,55.7202,55.7397,37196.0
2016-01-13 14:00:00,57.36,57.76,57.31,57.52,84209.0,55.7688,56.1577,55.7202,55.9244,84209.0
2016-01-13 14:10:00,57.51,57.59,57.31,57.35,94251.0,55.9147,55.9925,55.7202,55.7591,94251.0
2016-01-13 14:20:00,57.34,57.44,57.04,57.44,40873.0,55.7494,55.8466,55.4577,55.8466,40873.0
2016-01-13 14:30:00,57.39,57.42,56.88,57.0,47335.0,55.798,55.8272,55.3022,55.4188,47335.0
2016-01-13 14:40:00,56.97,56.97,56.6,56.85,52654.0,55.3897,55.3897,55.0299,55.273,52654.0
2016-01-13 14:50:00,56.95,57.72,56.94,57.58,66097.0,55.3702,56.1189,55.3605,55.9827,66097.0
2016-01-13 15:00:00,57.58,57.99,57.52,57.9,96423.0,55.9827,56.3814,55.9244,56.2939,96423.0
2016-01-13 15:10:00,57.9,58.12,57.72,58.07,69864.0,56.2939,56.5078,56.1189,56.4591,69864.0
2016-01-13 15:20:00,58.04,58.45,57.91,58.25,91644.0,56.43,56.8286,56.3036,56.6341,91644.0
2016-01-13 15:30:00,58.24,58.29,57.93,58.03,82566.0,56.6244,56.673,56.323,56.4203,82566.0
2016-01-13 15:40:00,58.05,58.15,57.61,57.62,110980.0,56.4397,56.5369,56.0119,56.0216,110980.0
2016-01-13 15:50:00,57.6,58.01,57.57,57.74,197742.0,56.0022,56.4008,55.973,56.1383,197742.0
2016-01-14 09:30:00,58.23,58.32,56.57,56.95,81442.0,56.6147,56.7022,55.0008,55.3702,81442.0
2016-01-14 09:40:00,56.97,57.32,56.65,56.9,184556.0,55.3897,55.7299,55.0785,55.3216,184556.0
2016-01-14 09:50:00,56.89,56.89,55.18,55.25,84026.0,55.3119,55.3119,53.6493,53.7174,84026.0
2016-01-14 10:00:00,55.33,55.47,54.92,54.95,146365.0,53.7951,53.9313,53.3965,53.4257,146365.0
2016-01-14 10:10:00,54.95,56.0,54.67,56.0,211828.0,53.4257,54.4466,53.1535,54.4466,211828.0
2016-01-14 10:20:00,56.0,57.03,55.68,56.75,134352.0,54.4466,55.448,54.1354,55.1758,134352.0
2016-01-14 10:30:00,56.81,57.95,56.72,57.38,173435.0,55.2341,56.3425,55.1466,55.7883,173435.0
2016-01-14 10:40:00,57.34,58.15,56.98,58.09,94370.0,55.7494,56.5369,55.3994,56.4786,94370.0
2016-01-14 10:50:00,58.15,58.15,57.24,57.27,46475.0,56.5369,56.5369,55.6522,55.6813,46475.0
2016-01-14 11:00:00,57.23,57.37,56.38,56.38,73929.0,55.6424,55.7786,54.816,54.816,73929.0
2016-01-14 11:10:00,56.39,56.88,56.31,56.32,62998.0,54.8257,55.3022,54.748,54.7577,62998.0
2016-01-14 11:20:00,56.35,56.46,55.5,55.73,98600.0,54.7869,54.8938,53.9604,54.1841,98600.0
2016-01-14 11:30:00,55.74,55.97,55.58,55.72,60967.0,54.1938,54.4174,54.0382,54.1743,60967.0
2016-01-14 11:40:00,55.69,56.2,55.66,56.16,111827.0,54.1452,54.641,54.116,54.6021,111827.0
2016-01-14 11:50:00,56.17,56.43,56.11,56.27,50631.0,54.6118,54.8646,54.5535,54.7091,50631.0
2016-01-14 12:00:00,56.3,56.56,56.17,56.18,36781.0,54.7382,54.991,54.6118,54.6216,36781.0
2016-01-14 12:10:00,56.15,56.33,55.93,56.19,74206.0,54.5924,54.7674,54.3785,54.6313,74206.0
2016-01-14 12:20:00,56.21,56.3,55.99,56.22,52777.0,54.6507,54.7382,54.4368,54.6605,52777.0
2016-01-14 12:30:00,56.25,56.54,56.2,56.54,40950.0,54.6896,54.9716,54.641,54.9716,40950.0
2016-01-14 12:40:00,56.54,56.78,56.54,56.63,37955.0,54.9716,55.2049,54.9716,55.0591,37955.0
2016-01-14 12:50:00,56.63,56.77,56.43,56.45,27077.0,55.0591,55.1952,54.8646,54.8841,27077.0
2016-01-14 13:00:00,56.4,56.59,56.34,56.49,128068.0,54.8355,55.0202,54.7771,54.923,128068.0
2016-01-14 13:10:00,56.53,57.06,56.51,56.98,71615.0,54.9619,55.4772,54.9424,55.3994,71615.0
2016-01-14 13:20:00,57.0,57.32,56.98,57.29,46539.0,55.4188,55.7299,55.3994,55.7008,46539.0
2016-01-14 13:30:00,57.32,57.53,57.22,57.27,49628.0,55.7299,55.9341,55.6327,55.6813,49628.0
2016-01-14 13:40:00,57.27,57.27,56.7,56.84,54487.0,55.6813,55.6813,55.1271,55.2633,54487.0
2016-01-14 13:50:00,56.82,57.15,56.77,57.07,43640.0,55.2438,55.5647,55.1952,55.4869,43640.0
2016-01-14 14:00:00,57.07,57.11,56.65,56.73,56774.0,55.4869,55.5258,55.0785,55.1563,56774.0
2016-01-14 14:10:00,56.73,56.89,56.66,56.67,44884.0,55.1563,55.3119,55.0883,55.098,44884.0
2016-01-14 14:20:00,56.65,56.83,56.62,56.79,32465.0,55.0785,55.2535,55.0494,55.2146,32465.0
2016-01-14 14:30:00,56.79,56.88,56.72,56.78,46477.0,55.2146,55.3022,55.1466,55.2049,46477.0
2016-01-14 14:40:00,56.78,56.89,56.75,56.84,48562.0,55.2049,55.3119,55.1758,55.2633,48562.0
2016-01-14 14:50:00,56.84,57.4,56.8,57.24,48564.0,55.2633,55.8077,55.2244,55.6522,48564.0
2016-01-14 15:00:00,57.23,57.46,57.22,57.42,37480.0,55.6424,55.8661,55.6327,55.8272,37480.0
2016-01-14 15:10:00,57.44,57.67,57.41,57.56,52906.0,55.8466,56.0702,55.8175,55.9633,52906.0
2016-01-14 15:20:00,57.57,57.61,57.4,57.43,52796.0,55.973,56.0119,55.8077,55.8369,52796.0
2016-01-14 15:30:00,57.42,57.43,56.86,57.02,87518.0,55.8272,55.8369,55.2827,55.4383,87518.0
2016-01-14 15:40:00,57.01,57.35,56.94,57.24,93918.0,55.4285,55.7591,55.3605,55.6522,93918.0
2016-01-14 15:50:00,57.27,57.37,57.07,57.14,167049.0,55.6813,55.7786,55.4869,55.5549,167049.0
2016-01-15 09:30:00,55.56,55.78,54.75,55.46,328347.0,54.0188,54.2327,53.2312,53.9215,328347.0
2016-01-15 09:40:00,55.49,55.99,54.97,55.81,144018.0,53.9507,54.4368,53.4451,54.2618,144018.0
2016-01-15 09:50:00,55.88,56.0,55.41,55.52,42596.0,54.3299,54.4466,53.8729,53.9799,42596.0
2016-01-15 10:00:00,55.56,55.66,54.91,55.16,109840.0,54.0188,54.116,53.3868,53.6299,109840.0
2016-01-15 10:10:00,55.2,55.33,54.29,54.67,94958.0,53.6688,53.7951,52.784,53.1535,94958.0
2016-01-15 10:20:00,54.67,55.39,54.58,55.09,93641.0,53.1535,53.8535,53.066,53.5618,93641.0
2016-01-15 10:30:00,55.05,55.48,55.04,55.37,25686.0,53.5229,53.941,53.5132,53.834,25686.0
2016-01-15 10:40:00,55.44,55.64,55.2,55.62,28886.0,53.9021,54.0966,53.6688,54.0771,28886.0
2016-01-15 10:50:00,55.63,55.63,54.93,55.07,50072.0,54.0868,54.0868,53.4062,53.5424,50072.0
2016-01-15 11:00:00,55.02,55.28,54.94,55.13,38091.0,53.4937,53.7465,53.416,53.6007,38091.0
2016-01-15 11:10:00,55.09,55.48,54.95,55.32,34853.0,53.5618,53.941,53.4257,53.7854,34853.0
2016-01-15 11:20:00,55.28,55.4,55.04,55.16,28090.0,53.7465,53.8632,53.5132,53.6299,28090.0
2016-01-15 11:30:00,55.17,55.35,55.03,55.05,17025.0,53.6396,53.8146,53.5035,53.5229,17025.0
2016-01-15 11:40:00,55.06,55.27,54.91,55.01,26684.0,53.5326,53.7368,53.3868,53.484,26684.0
2016-01-15 11:50:00,55.03,55.15,54.74,54.92,58782.0,53.5035,53.6201,53.2215,53.3965,58782.0
2016-01-15 12:00:00,54.95,54.99,54.58,54.81,49528.0,53.4257,53.4646,53.066,53.2896,49528.0
2016-01-15 12:10:00,54.83,54.92,54.52,54.54,25259.0,53.309,53.3965,53.0076,53.0271,25259.0
2016-01-15 12:20:00,54.52,54.55,54.08,54.19,60232.0,53.0076,53.0368,52.5798,52.6868,60232.0
2016-01-15 12:30:00,54.16,54.38,54.05,54.2,65518.0,52.6576,52.8715,52.5507,52.6965,65518.0
2016-01-15 12:40:00,54.19,54.48,54.16,54.3,60052.0,52.6868,52.9687,52.6576,52.7937,60052.0
2016-01-15 12:50:00,54.26,54.26,54.03,54.1,85977.0,52.7548,52.7548,52.5312,52.5993,85977.0
2016-01-15 13:00:00,54.09,54.11,53.61,53.62,60862.0,52.5895,52.609,52.1229,52.1326,60862.0
2016-01-15 13:10:00,53.67,54.36,53.63,54.36,73084.0,52.1812,52.8521,52.1423,52.8521,73084.0
2016-01-15 13:20:00,54.34,54.59,54.33,54.5,30354.0,52.8326,53.0757,52.8229,52.9882,30354.0
2016-01-15 13:30:00,54.5,54.91,54.48,54.75,60136.0,52.9882,53.3868,52.9687,53.2312,60136.0
2016-01-15 13:40:00,54.73,55.04,54.47,54.52,69932.0,53.2118,53.5132,52.959,53.0076,69932.0
2016-01-15 13:50:00,54.51,55.01,54.49,54.98,94222.0,52.9979,53.484,52.9785,53.4549,94222.0
2016-01-15 14:00:00,55.02,55.02,54.58,54.74,30300.0,53.4937,53.4937,53.066,53.2215,30300.0
2016-01-15 14:10:00,54.75,54.75,54.5,54.63,50001.0,53.2312,53.2312,52.9882,53.1146,50001.0
2016-01-15 14:20:00,54.61,54.67,54.16,54.26,49101.0,53.0951,53.1535,52.6576,52.7548,49101.0
2016-01-15 14:30:00,54.27,54.27,54.02,54.18,58707.0,52.7646,52.7646,52.5215,52.6771,58707.0
2016-01-15 14:40:00,54.22,54.33,54.19,54.3,32321.0,52.7159,52.8229,52.6868,52.7937,32321.0
2016-01-15 14:50:00,54.3,54.98,54.29,54.94,36287.0,52.7937,53.4549,52.784,53.416,36287.0
2016-01-15 15:00:00,54.93,55.29,54.86,55.13,64582.0,53.4062,53.7563,53.3382,53.6007,64582.0
2016-01-15 15:10:00,55.13,55.2,54.54,54.68,56947.0,53.6007,53.6688,53.0271,53.1632,56947.0
2016-01-15 15:20:00,54.67,55.13,54.63,55.01,54636.0,53.1535,53.6007,53.1146,53.484,54636.0
2016-01-15 15:30:00,55.02,55.08,54.84,54.85,79122.0,53.4937,53.5521,53.3187,53.3285,79122.0
2016-01-15 15:40:00,54.82,55.03,54.71,54.96,82109.0,53.2993,53.5035,53.1923,53.4354,82109.0
2016-01-15 15:50:00,54.95,54.98,54.8,54.91,145030.0,53.4257,53.4549,53.2799,53.3868,145030.0
2016-01-19 09:30:00,56.02,56.69,54.71,54.89,105196.0,54.466,55.1174,53.1923,53.3674,105196.0
2016-01-19 09:40:00,54.87,55.16,54.71,54.84,95524.0,53.3479,53.6299,53.1923,53.3187,95524.0
2016-01-19 09:50:00,54.86,55.55,54.53,55.49,53341.0,53.3382,54.009,53.0173,53.9507,53341.0
2016-01-19 10:00:00,55.45,55.9,55.37,55.39,48346.0,53.9118,54.3493,53.834,53.8535,48346.0
2016-01-19 10:10:00,55.41,55.65,55.21,55.3,38491.0,53.8729,54.1063,53.6785,53.766,38491.0
2016-01-19 10:20:00,55.29,55.87,55.08,55.87,34035.0,53.7563,54.3202,53.5521,54.3202,34035.0
2016-01-19 10:30:00,55.87,55.91,55.11,55.13,48864.0,54.3202,54.3591,53.5813,53.6007,48864.0
2016-01-19 10:40:00,55.14,55.65,55.11,55.63,49048.0,53.6104,54.1063,53.5813,54.0868,49048.0
2016-01-19 10:50:00,55.63,55.7,55.06,55.1,36809.0,54.0868,54.1549,53.5326,53.5715,36809.0
2016-01-19 11:00:00,55.09,55.49,55.09,55.39,30710.0,53.5618,53.9507,53.5618,53.8535,30710.0
2016-01-19 11:10:00,55.38,55.38,54.95,54.95,27297.0,53.8438,53.8438,53.4257,53.4257,27297.0
2016-01-19 11:20:00,54.95,55.22,54.92,55.15,59366.0,53.4257,53.6882,53.3965,53.6201,59366.0
2016-01-19 11:30:00,55.15,55.32,54.98,55.16,64366.0,53.6201,53.7854,53.4549,53.6299,64366.0
2016-01-19 11:40:00,55.12,55.18,54.85,54.94,35260.0,53.591,53.6493,53.3285,53.416,35260.0
2016-01-19 11:50:00,54.92,55.1,54.76,54.77,32686.0,53.3965,53.5715,53.241,53.2507,32686.0
2016-01-19 12:00:00,54.76,54.81,54.45,54.46,57804.0,53.241,53.2896,52.9396,52.9493,57804.0
2016-01-19 12:10:00,54.47,54.54,54.23,54.42,62991.0,52.959,53.0271,52.7257,52.9104,62991.0
2016-01-19 12:20:00,54.44,54.53,54.11,54.52,39016.0,52.9298,53.0173,52.609,53.0076,39016.0
2016-01-19 12:30:00,54.55,54.74,54.51,54.51,40043.0,53.0368,53.2215,52.9979,52.9979,40043.0
2016-01-19 12:40:00,54.51,54.57,54.1,54.35,52653.0,52.9979,53.0562,52.5993,52.8423,52653.0
2016-01-19 12:50:00,54.35,54.38,54.16,54.29,24206.0,52.8423,52.8715,52.6576,52.784,24206.0
2016-01-19 13:00:00,54.31,54.51,54.27,54.51,31186.0,52.8034,52.9979,52.7646,52.9979,31186.0
2016-01-19 13:10:00,54.5,54.61,54.12,54.32,31926.0,52.9882,53.0951,52.6187,52.8132,31926.0
2016-01-19 13:20:00,54.33,54.46,54.1,54.1,29356.0,52.8229,52.9493,52.5993,52.5993,29356.0
2016-01-19 13:30:00,54.13,54.28,54.02,54.16,27675.0,52.6284,52.7743,52.5215,52.6576,27675.0
2016-01-19 13:40:00,54.16,54.16,53.84,54.01,33136.0,52.6576,52.6576,52.3465,52.5118,33136.0
2016-01-19 13:50:00,54.01,54.05,53.81,53.83,22197.0,52.5118,52.5507,52.3173,52.3368,22197.0
2016-01-19 14:00:00,53.8,53.87,53.56,53.57,37195.0,52.3076,52.3756,52.0742,52.084,37195.0
2016-01-19 14:10:00,53.55,53.58,53.32,53.47,32471.0,52.0645,52.0937,51.8409,51.9867,32471.0
2016-01-19 14:20:00,53.39,53.53,53.17,53.22,45394.0,51.909,52.0451,51.6951,51.7437,45394.0
2016-01-19 14:30:00,53.23,53.34,53.2,53.32,32502.0,51.7534,51.8604,51.7242,51.8409,32502.0
2016-01-19 14:40:00,53.34,53.42,52.97,52.98,56233.0,51.8604,51.9381,51.5006,51.5103,56233.0
2016-01-19 14:50:00,52.98,53.3,52.97,53.17,35786.0,51.5103,51.8215,51.5006,51.6951,35786.0
2016-01-19 15:00:00,53.17,53.54,53.1,53.53,65634.0,51.6951,52.0548,51.627,52.0451,65634.0
2016-01-19 15:10:00,53.55,53.55,53.16,53.38,66936.0,52.0645,52.0645,51.6853,51.8992,66936.0
2016-01-19 15:20:00,53.35,54.07,53.33,53.98,55406.0,51.8701,52.5701,51.8506,52.4826,55406.0
2016-01-19 15:30:00,54.0,54.19,53.87,54.15,141792.0,52.502,52.6868,52.3756,52.6479,141792.0
2016-01-19 15:40:00,54.14,54.46,54.06,54.39,98616.0,52.6382,52.9493,52.5604,52.8812,98616.0
2016-01-19 15:50:00,54.41,54.45,53.96,54.0,136936.0,52.9007,52.9396,52.4632,52.502,136936.0
2016-01-20 09:30:00,52.38,52.7,50.45,50.46,153381.0,50.927,51.2381,49.0505,49.0602,153381.0
2016-01-20 09:40:00,50.47,51.87,50.39,51.59,99426.0,49.07,50.4311,48.9922,50.1589,99426.0
2016-01-20 09:50:00,51.59,51.8,50.8,50.93,52191.0,50.1589,50.3631,49.3908,49.5172,52191.0
2016-01-20 10:00:00,50.94,51.58,50.66,51.5,73793.0,49.5269,50.1492,49.2547,50.0714,73793.0
2016-01-20 10:10:00,51.45,51.5,51.04,51.19,50488.0,50.0228,50.0714,49.6242,49.77,50488.0
2016-01-20 10:20:00,51.18,51.66,50.93,51.45,59337.0,49.7603,50.227,49.5172,50.0228,59337.0
2016-01-20 10:30:00,51.43,51.52,51.0,51.23,59869.0,50.0033,50.0908,49.5853,49.8089,59869.0
2016-01-20 10:40:00,51.23,51.77,51.23,51.69,106150.0,49.8089,50.3339,49.8089,50.2561,106150.0
2016-01-20 10:50:00,51.74,51.74,51.17,51.42,75316.0,50.3047,50.3047,49.7505,49.9936,75316.0
2016-01-20 11:00:00,51.41,52.13,51.41,51.88,51802.0,49.9839,50.6839,49.9839,50.4409,51802.0
2016-01-20 11:10:00,51.9,52.25,51.82,52.14,73824.0,50.4603,50.8006,50.3825,50.6936,73824.0
2016-01-20 11:20:00,52.12,52.15,51.66,51.81,52464.0,50.6742,50.7034,50.227,50.3728,52464.0
2016-01-20 11:30:00,51.77,51.84,51.56,51.56,34118.0,50.3339,50.402,50.1297,50.1297,34118.0
2016-01-20 11:40:00,51.56,51.58,50.95,50.95,37411.0,50.1297,50.1492,49.5367,49.5367,37411.0
2016-01-20 11:50:00,50.93,51.13,50.73,51.13,23434.0,49.5172,49.7117,49.3228,49.7117,23434.0
2016-01-20 12:00:00,51.13,51.15,50.64,50.73,45911.0,49.7117,49.7311,49.2352,49.3228,45911.0
2016-01-20 12:10:00,50.77,50.91,50.73,50.76,25295.0,49.3616,49.4978,49.3228,49.3519,25295.0
2016-01-20 12:20:00,50.82,50.87,50.25,50.51,32499.0,49.4103,49.4589,48.8561,49.1089,32499.0
2016-01-20 12:30:00,50.5,50.74,50.41,50.49,34141.0,49.0991,49.3325,49.0116,49.0894,34141.0
2016-01-20 12:40:00,50.5,50.6,50.34,50.5,29250.0,49.0991,49.1964,48.9436,49.0991,29250.0
2016-01-20 12:50:00,50.48,51.39,50.39,51.3,55999.0,49.0797,49.9644,48.9922,49.8769,55999.0
2016-01-20 13:00:00,51.31,51.59,51.15,51.35,51835.0,49.8867,50.1589,49.7311,49.9256,51835.0
2016-01-20 13:10:00,51.39,51.46,51.19,51.24,28203.0,49.9644,50.0325,49.77,49.8186,28203.0
2016-01-20 13:20:00,51.28,51.79,51.27,51.73,29155.0,49.8575,50.3533,49.8478,50.295,29155.0
2016-01-20 13:30:00,51.71,52.41,51.7,52.28,51818.0,50.2756,50.9562,50.2658,50.8298,51818.0
2016-01-20 13:40:00,52.36,53.03,52.24,53.01,55170.0,50.9075,51.559,50.7909,51.5395,55170.0
2016-01-20 13:50:00,52.98,53.26,52.77,52.78,44244.0,51.5103,51.7826,51.3062,51.3159,44244.0
2016-01-20 14:00:00,52.81,52.94,52.36,52.94,30111.0,51.3451,51.4714,50.9075,51.4714,30111.0
2016-01-20 14:10:00,52.97,53.4,52.96,53.21,27871.0,51.5006,51.9187,51.4909,51.734,27871.0
2016-01-20 14:20:00,53.16,53.36,53.02,53.15,35501.0,51.6853,51.8798,51.5492,51.6756,35501.0
2016-01-20 14:30:00,53.19,53.28,52.71,53.09,20820.0,51.7145,51.802,51.2478,51.6173,20820.0
2016-01-20 14:40:00,53.08,53.18,52.86,53.01,38103.0,51.6076,51.7048,51.3937,51.5395,38103.0
2016-01-20 14:50:00,53.1,53.52,53.04,53.43,39826.0,51.627,52.0354,51.5687,51.9479,39826.0
2016-01-20 15:00:00,53.36,53.87,53.21,53.83,50187.0,51.8798,52.3756,51.734,52.3368,50187.0
2016-01-20 15:10:00,53.86,54.73,53.81,54.61,77910.0,52.3659,53.2118,52.3173,53.0951,77910.0
2016-01-20 15:20:00,54.64,54.87,54.52,54.79,62815.0,53.1243,53.3479,53.0076,53.2701,62815.0
2016-01-20 15:30:00,54.83,55.0,54.61,54.98,130566.0,53.309,53.4743,53.0951,53.4549,130566.0
2016-01-20 15:40:00,54.94,55.01,54.21,54.41,150746.0,53.416,53.484,52.7062,52.9007,150746.0
2016-01-20 15:50:00,54.4,54.6,54.33,54.41,214744.0,52.8909,53.0854,52.8229,52.9007,214744.0
2016-01-21 09:30:00,54.4,55.11,54.05,54.43,74832.0,52.8909,53.5813,52.5507,52.9201,74832.0
2016-01-21 09:40:00,54.49,54.82,53.81,53.81,69724.0,52.9785,53.2993,52.3173,52.3173,69724.0
2016-01-21 09:50:00,53.9,54.69,53.7,54.26,40960.0,52.4048,53.1729,52.2104,52.7548,40960.0
2016-01-21 10:00:00,54.2,55.04,54.2,55.04,51106.0,52.6965,53.5132,52.6965,53.5132,51106.0
2016-01-21 10:10:00,55.09,55.3,54.73,54.81,91931.0,53.5618,53.766,53.2118,53.2896,91931.0
2016-01-21 10:20:00,54.81,55.03,54.39,54.75,63770.0,53.2896,53.5035,52.8812,53.2312,63770.0
2016-01-21 10:30:00,54.8,55.17,54.4,54.79,80874.0,53.2799,53.6396,52.8909,53.2701,80874.0
2016-01-21 10:40:00,54.83,55.55,54.7,54.91,39124.0,53.309,54.009,53.1826,53.3868,39124.0
2016-01-21 10:50:00,54.92,55.12,54.36,54.36,28179.0,53.3965,53.591,52.8521,52.8521,28179.0
2016-01-21 11:00:00,54.45,55.53,54.12,55.08,54119.0,52.9396,53.9896,52.6187,53.5521,54119.0
2016-01-21 11:10:00,55.09,55.39,55.01,55.18,42465.0,53.5618,53.8535,53.484,53.6493,42465.0
2016-01-21 11:20:00,55.17,55.23,54.92,55.04,117177.0,53.6396,53.6979,53.3965,53.5132,117177.0
2016-01-21 11:30:00,55.05,55.73,54.96,55.52,35377.0,53.5229,54.1841,53.4354,53.9799,35377.0
2016-01-21 11:40:00,55.49,55.81,55.03,55.81,23368.0,53.9507,54.2618,53.5035,54.2618,23368.0
2016-01-21 11:50:00,55.81,56.25,55.8,56.05,46251.0,54.2618,54.6896,54.2521,54.4952,46251.0
2016-01-21 12:00:00,56.09,56.93,56.07,56.73,45637.0,54.5341,55.3508,54.5146,55.1563,45637.0
2016-01-21 12:10:00,56.72,56.81,56.4,56.6,62174.0,55.1466,55.2341,54.8355,55.0299,62174.0
2016-01-21 12:20:00,56.62,56.62,55.96,56.29,43392.0,55.0494,55.0494,54.4077,54.7285,43392.0
2016-01-21 12:30:00,56.32,56.35,55.94,56.07,28459.0,54.7577,54.7869,54.3882,54.5146,28459.0
2016-01-21 12:40:00,56.1,56.27,55.65,55.8,31760.0,54.5438,54.7091,54.1063,54.2521,31760.0
2016-01-21 12:50:00,55.82,55.98,55.52,55.77,35900.0,54.2716,54.4271,53.9799,54.2229,35900.0
2016-01-21 13:00:00,55.76,56.19,55.69,56.17,85307.0,54.2132,54.6313,54.1452,54.6118,85307.0
2016-01-21 13:10:00,56.19,56.3,55.58,55.58,65191.0,54.6313,54.7382,54.0382,54.0382,65191.0
2016-01-21 13:20:00,55.58,55.58,55.05,55.17,22395.0,54.0382,54.0382,53.5229,53.6396,22395.0
2016-01-21 13:30:00,55.17,55.68,54.97,55.68,38527.0,53.6396,54.1354,53.4451,54.1354,38527.0
2016-01-21 13:40:00,55.68,55.87,55.65,55.76,17560.0,54.1354,54.3202,54.1063,54.2132,17560.0
2016-01-21 13:50:00,55.7,55.78,55.26,55.56,24853.0,54.1549,54.2327,53.7271,54.0188,24853.0
2016-01-21 14:00:00,55.57,55.68,55.4,55.43,20750.0,54.0285,54.1354,53.8632,53.8924,20750.0
2016-01-21 14:10:00,55.39,55.39,54.82,54.82,22332.0,53.8535,53.8535,53.2993,53.2993,22332.0
2016-01-21 14:20:00,54.87,55.2,54.69,55.15,33593.0,53.3479,53.6688,53.1729,53.6201,33593.0
2016-01-21 14:30:00,55.17,55.58,55.14,55.38,26041.0,53.6396,54.0382,53.6104,53.8438,26041.0
2016-01-21 14:40:00,55.35,55.59,54.96,54.97,20424.0,53.8146,54.0479,53.4354,53.4451,20424.0
2016-01-21 14:50:00,55.0,55.79,54.96,55.71,33270.0,53.4743,54.2424,53.4354,54.1646,33270.0
2016-01-21 15:00:00,55.71,55.72,54.92,55.07,36919.0,54.1646,54.1743,53.3965,53.5424,36919.0
2016-01-21 15:10:00,55.11,55.49,55.03,55.28,128268.0,53.5813,53.9507,53.5035,53.7465,128268.0
2016-01-21 15:20:00,55.27,55.53,55.21,55.27,44270.0,53.7368,53.9896,53.6785,53.7368,44270.0
2016-01-21 15:30:00,55.26,55.68,55.23,55.47,63182.0,53.7271,54.1354,53.6979,53.9313,63182.0
2016-01-21 15:40:00,55.48,55.63,55.23,55.3,114976.0,53.941,54.0868,53.6979,53.766,114976.0
2016-01-21 15:50:00,55.3,55.51,55.29,55.33,242948.0,53.766,53.9702,53.7563,53.7951,242948.0
2016-01-22 09:30:00,57.14,58.26,56.88,57.43,184676.0,55.5549,56.6439,55.3022,55.8369,184676.0
2016-01-22 09:40:00,57.43,57.73,56.65,56.94,75337.0,55.8369,56.1286,55.0785,55.3605,75337.0
2016-01-22 09:50:00,56.93,57.98,56.93,57.92,74184.0,55.3508,56.3716,55.3508,56.3133,74184.0
2016-01-22 10:00:00,57.93,58.5,57.92,58.44,103722.0,56.323,56.8772,56.3133,56.8189,103722.0
2016-01-22 10:10:00,58.54,59.65,58.36,59.36,183146.0,56.9161,57.9953,56.7411,57.7134,183146.0
2016-01-22 10:20:00,59.36,59.36,58.6,58.69,58130.0,57.7134,57.7134,56.9744,57.0619,58130.0
2016-01-22 10:30:00,58.7,59.02,58.09,58.14,61972.0,57.0717,57.3828,56.4786,56.5272,61972.0
2016-01-22 10:40:00,58.04,58.2,57.42,57.46,31281.0,56.43,56.5855,55.8272,55.8661,31281.0
2016-01-22 10:50:00,57.49,57.65,56.86,57.02,42105.0,55.8952,56.0508,55.2827,55.4383,42105.0
2016-01-22 11:00:00,57.0,57.44,56.64,56.9,62819.0,55.4188,55.8466,55.0688,55.3216,62819.0
2016-01-22 11:10:00,56.9,56.9,56.28,56.71,80323.0,55.3216,55.3216,54.7188,55.1369,80323.0
2016-01-22 11:20:00,56.66,56.82,56.35,56.6,75990.0,55.0883,55.2438,54.7869,55.0299,75990.0
2016-01-22 11:30:00,56.59,57.04,56.53,56.59,38790.0,55.0202,55.4577,54.9619,55.0202,38790.0
2016-01-22 11:40:00,56.55,56.66,55.87,55.97,72536.0,54.9813,55.0883,54.3202,54.4174,72536.0
2016-01-22 11:50:00,56.05,56.74,56.02,56.5,69817.0,54.4952,55.166,54.466,54.9327,69817.0
2016-01-22 12:00:00,56.51,56.75,56.45,56.59,56611.0,54.9424,55.1758,54.8841,55.0202,56611.0
2016-01-22 12:10:00,56.61,56.85,56.47,56.78,24902.0,55.0396,55.273,54.9035,55.2049,24902.0
2016-01-22 12:20:00,56.8,57.07,56.77,56.97,28592.0,55.2244,55.4869,55.1952,55.3897,28592.0
2016-01-22 12:30:00,57.02,57.29,56.91,57.23,28750.0,55.4383,55.7008,55.3313,55.6424,28750.0
2016-01-22 12:40:00,57.23,57.25,56.98,57.25,54834.0,55.6424,55.6619,55.3994,55.6619,54834.0
2016-01-22 12:50:00,57.21,57.4,57.08,57.38,26355.0,55.623,55.8077,55.4966,55.7883,26355.0
2016-01-22 13:00:00,57.3,57.4,57.0,57.13,40818.0,55.7105,55.8077,55.4188,55.5452,40818.0
2016-01-22 13:10:00,57.15,57.43,57.06,57.32,16688.0,55.5647,55.8369,55.4772,55.7299,16688.0
2016-01-22 13:20:00,57.34,57.45,57.06,57.08,16014.0,55.7494,55.8563,55.4772,55.4966,16014.0
2016-01-22 13:30:00,57.06,57.19,57.0,57.17,36986.0,55.4772,55.6036,55.4188,55.5841,36986.0
2016-01-22 13:40:00,57.16,57.54,57.16,57.52,36768.0,55.5744,55.9438,55.5744,55.9244,36768.0
2016-01-22 13:50:00,57.54,57.56,57.28,57.45,56958.0,55.9438,55.9633,55.6911,55.8563,56958.0
2016-01-22 14:00:00,57.45,57.55,57.18,57.55,25897.0,55.8563,55.9536,55.5938,55.9536,25897.0
2016-01-22 14:10:00,57.55,57.91,57.51,57.86,36886.0,55.9536,56.3036,55.9147,56.255,36886.0
2016-01-22 14:20:00,57.82,57.88,57.55,57.55,32370.0,56.2161,56.2744,55.9536,55.9536,32370.0
2016-01-22 14:30:00,57.57,57.68,57.42,57.45,17278.0,55.973,56.08,55.8272,55.8563,17278.0
2016-01-22 14:40:00,57.45,57.76,57.44,57.7,52873.0,55.8563,56.1577,55.8466,56.0994,52873.0
2016-01-22 14:50:00,57.7,57.97,57.6,57.91,44873.0,56.0994,56.3619,56.0022,56.3036,44873.0
2016-01-22 15:00:00,57.93,57.95,57.26,57.33,26578.0,56.323,56.3425,55.6716,55.7397,26578.0
2016-01-22 15:10:00,57.33,57.46,57.26,57.37,54055.0,55.7397,55.8661,55.6716,55.7786,54055.0
2016-01-22 15:20:00,57.37,57.62,57.36,57.61,23226.0,55.7786,56.0216,55.7688,56.0119,23226.0
2016-01-22 15:30:00,57.59,57.64,57.43,57.59,39375.0,55.9925,56.0411,55.8369,55.9925,39375.0
2016-01-22 15:40:00,57.63,57.81,57.55,57.8,77388.0,56.0313,56.2064,55.9536,56.1966,77388.0
2016-01-22 15:50:00,57.79,57.82,57.69,57.74,120144.0,56.1869,56.2161,56.0897,56.1383,120144.0
2016-01-25 09:30:00,56.68,56.73,54.91,55.55,176816.0,55.1077,55.1563,53.3868,54.009,176816.0
2016-01-25 09:40:00,55.59,55.92,54.94,55.46,201827.0,54.0479,54.3688,53.416,53.9215,201827.0
2016-01-25 09:50:00,55.51,56.51,55.49,55.97,119933.0,53.9702,54.9424,53.9507,54.4174,119933.0
2016-01-25 10:00:00,56.0,57.12,55.82,56.92,127899.0,54.4466,55.5355,54.2716,55.341,127899.0
2016-01-25 10:10:00,56.76,56.78,55.99,56.48,123947.0,55.1855,55.2049,54.4368,54.9132,123947.0
2016-01-25 10:20:00,56.45,56.54,56.08,56.2,41397.0,54.8841,54.9716,54.5243,54.641,41397.0
2016-01-25 10:30:00,56.19,56.75,55.94,56.17,108735.0,54.6313,55.1758,54.3882,54.6118,108735.0
2016-01-25 10:40:00,56.15,56.15,55.84,55.9,35125.0,54.5924,54.5924,54.291,54.3493,35125.0
2016-01-25 10:50:00,55.88,55.97,55.48,55.66,75491.0,54.3299,54.4174,53.941,54.116,75491.0
2016-01-25 11:00:00,55.64,55.64,55.11,55.15,38431.0,54.0966,54.0966,53.5813,53.6201,38431.0
2016-01-25 11:10:00,55.19,55.32,54.97,55.11,48117.0,53.659,53.7854,53.4451,53.5813,48117.0
2016-01-25 11:20:00,55.11,55.49,54.98,55.45,24868.0,53.5813,53.9507,53.4549,53.9118,24868.0
2016-01-25 11:30:00,55.39,55.5,55.19,55.22,40171.0,53.8535,53.9604,53.659,53.6882,40171.0
2016-01-25 11:40:00,55.19,55.19,54.87,55.03,32859.0,53.659,53.659,53.3479,53.5035,32859.0
2016-01-25 11:50:00,55.08,55.38,55.08,55.21,22311.0,53.5521,53.8438,53.5521,53.6785,22311.0
2016-01-25 12:00:00,55.21,55.36,55.01,55.18,38414.0,53.6785,53.8243,53.484,53.6493,38414.0
2016-01-25 12:10:00,55.18,55.29,54.89,54.91,22341.0,53.6493,53.7563,53.3674,53.3868,22341.0
2016-01-25 12:20:00,54.94,55.02,54.79,54.89,23025.0,53.416,53.4937,53.2701,53.3674,23025.0
2016-01-25 12:30:00,54.9,55.3,54.83,55.3,49809.0,53.3771,53.766,53.309,53.766,49809.0
2016-01-25 12:40:00,55.3,55.47,55.16,55.2,52285.0,53.766,53.9313,53.6299,53.6688,52285.0
2016-01-25 12:50:00,55.16,55.25,55.05,55.24,24776.0,53.6299,53.7174,53.5229,53.7076,24776.0
2016-01-25 13:00:00,55.21,55.64,55.21,55.62,91223.0,53.6785,54.0966,53.6785,54.0771,91223.0
2016-01-25 13:10:00,55.64,55.72,55.5,55.58,21891.0,54.0966,54.1743,53.9604,54.0382,21891.0
2016-01-25 13:20:00,55.59,55.71,55.43,55.45,20905.0,54.0479,54.1646,53.8924,53.9118,20905.0
2016-01-25 13:30:00,55.42,55.6,55.35,55.5,15988.0,53.8827,54.0577,53.8146,53.9604,15988.0
2016-01-25 13:40:00,55.48,55.53,55.13,55.14,13025.0,53.941,53.9896,53.6007,53.6104,13025.0
2016-01-25 13:50:00,55.1,55.18,55.0,55.0,29242.0,53.5715,53.6493,53.4743,53.4743,29242.0
2016-01-25 14:00:00,54.99,55.12,54.91,55.12,24833.0,53.4646,53.591,53.3868,53.591,24833.0
2016-01-25 14:10:00,55.08,55.12,54.9,55.01,24967.0,53.5521,53.591,53.3771,53.484,24967.0
2016-01-25 14:20:00,54.98,55.0,54.78,54.99,31348.0,53.4549,53.4743,53.2604,53.4646,31348.0
2016-01-25 14:30:00,54.96,55.2,54.87,55.18,24862.0,53.4354,53.6688,53.3479,53.6493,24862.0
2016-01-25 14:40:00,55.16,55.27,55.03,55.04,34714.0,53.6299,53.7368,53.5035,53.5132,34714.0
2016-01-25 14:50:00,55.03,55.38,54.84,55.38,66019.0,53.5035,53.8438,53.3187,53.8438,66019.0
2016-01-25 15:00:00,55.34,55.47,55.13,55.13,36215.0,53.8049,53.9313,53.6007,53.6007,36215.0
2016-01-25 15:10:00,55.11,55.14,54.89,55.1,66362.0,53.5813,53.6104,53.3674,53.5715,66362.0
2016-01-25 15:20:00,55.08,55.11,54.81,54.87,62983.0,53.5521,53.5813,53.2896,53.3479,62983.0
2016-01-25 15:30:00,54.84,54.97,54.61,54.67,98139.0,53.3187,53.4451,53.0951,53.1535,98139.0
2016-01-25 15:40:00,54.67,54.72,54.51,54.63,139010.0,53.1535,53.2021,52.9979,53.1146,139010.0
2016-01-25 15:50:00,54.63,54.81,54.54,54.66,294569.0,53.1146,53.2896,53.0271,53.1437,294569.0
2016-01-26 09:30:00,55.25,56.22,55.25,55.44,86817.0,53.7174,54.6605,53.7174,53.9021,86817.0
2016-01-26 09:40:00,55.5,55.9,54.91,54.91,40686.0,53.9604,54.3493,53.3868,53.3868,40686.0
2016-01-26 09:50:00,54.97,55.38,54.71,55.02,41343.0,53.4451,53.8438,53.1923,53.4937,41343.0
2016-01-26 10:00:00,55.07,55.78,55.02,55.69,60706.0,53.5424,54.2327,53.4937,54.1452,60706.0
2016-01-26 10:10:00,55.7,56.22,55.57,56.22,175338.0,54.1549,54.6605,54.0285,54.6605,175338.0
2016-01-26 10:20:00,56.26,56.36,55.94,56.11,107426.0,54.6994,54.7966,54.3882,54.5535,107426.0
2016-01-26 10:30:00,56.15,56.25,55.88,55.92,36682.0,54.5924,54.6896,54.3299,54.3688,36682.0
2016-01-26 10:40:00,55.92,56.13,55.72,55.78,29342.0,54.3688,54.573,54.1743,54.2327,29342.0
2016-01-26 10:50:00,55.76,55.95,55.34,55.94,81768.0,54.2132,54.398,53.8049,54.3882,81768.0
2016-01-26 11:00:00,55.9,56.19,55.88,56.02,58752.0,54.3493,54.6313,54.3299,54.466,58752.0
2016-01-26 11:10:00,56.05,56.34,55.97,56.3,61747.0,54.4952,54.7771,54.4174,54.7382,61747.0
2016-01-26 11:20:00,56.31,56.59,56.31,56.51,53722.0,54.748,55.0202,54.748,54.9424,53722.0
2016-01-26 11:30:00,56.47,56.47,56.14,56.33,36790.0,54.9035,54.9035,54.5827,54.7674,36790.0
2016-01-26 11:40:00,56.31,56.45,56.3,56.38,22623.0,54.748,54.8841,54.7382,54.816,22623.0
2016-01-26 11:50:00,56.38,56.43,56.3,56.36,86569.0,54.816,54.8646,54.7382,54.7966,86569.0
2016-01-26 12:00:00,56.36,56.65,56.3,56.48,44885.0,54.7966,55.0785,54.7382,54.9132,44885.0
2016-01-26 12:10:00,56.45,56.71,56.4,56.62,83038.0,54.8841,55.1369,54.8355,55.0494,83038.0
2016-01-26 12:20:00,56.63,56.92,56.51,56.88,38560.0,55.0591,55.341,54.9424,55.3022,38560.0
2016-01-26 12:30:00,56.86,56.86,56.71,56.76,27055.0,55.2827,55.2827,55.1369,55.1855,27055.0
2016-01-26 12:40:00,56.75,56.75,56.51,56.52,20266.0,55.1758,55.1758,54.9424,54.9521,20266.0
2016-01-26 12:50:00,56.57,56.57,56.04,56.04,36597.0,55.0008,55.0008,54.4855,54.4855,36597.0
2016-01-26 13:00:00,56.05,56.1,55.85,55.93,25139.0,54.4952,54.5438,54.3007,54.3785,25139.0
2016-01-26 13:10:00,55.95,56.28,55.86,56.27,28335.0,54.398,54.7188,54.3104,54.7091,28335.0
2016-01-26 13:20:00,56.26,56.73,56.26,56.61,54751.0,54.6994,55.1563,54.6994,55.0396,54751.0
2016-01-26 13:30:00,56.6,56.6,56.24,56.29,23360.0,55.0299,55.0299,54.6799,54.7285,23360.0
2016-01-26 13:40:00,56.29,56.47,56.23,56.42,45443.0,54.7285,54.9035,54.6702,54.8549,45443.0
2016-01-26 13:50:00,56.41,56.42,56.21,56.25,25343.0,54.8452,54.8549,54.6507,54.6896,25343.0
2016-01-26 14:00:00,56.26,56.35,56.1,56.19,23482.0,54.6994,54.7869,54.5438,54.6313,23482.0
2016-01-26 14:10:00,56.16,56.31,55.94,56.31,72248.0,54.6021,54.748,54.3882,54.748,72248.0
2016-01-26 14:20:00,56.32,56.37,56.15,56.19,31889.0,54.7577,54.8063,54.5924,54.6313,31889.0
2016-01-26 14:30:00,56.18,56.24,56.03,56.17,28272.0,54.6216,54.6799,54.4757,54.6118,28272.0
2016-01-26 14:40:00,56.17,56.25,56.09,56.25,20313.0,54.6118,54.6896,54.5341,54.6896,20313.0
2016-01-26 14:50:00,56.25,56.47,56.22,56.41,35257.0,54.6896,54.9035,54.6605,54.8452,35257.0
2016-01-26 15:00:00,56.4,56.45,56.24,56.35,29122.0,54.8355,54.8841,54.6799,54.7869,29122.0
2016-01-26 15:10:00,56.33,56.7,56.33,56.62,64065.0,54.7674,55.1271,54.7674,55.0494,64065.0
2016-01-26 15:20:00,56.63,56.68,56.48,56.59,42557.0,55.0591,55.1077,54.9132,55.0202,42557.0
2016-01-26 15:30:00,56.58,56.8,56.47,56.79,46918.0,55.0105,55.2244,54.9035,55.2146,46918.0
2016-01-26 15:40:00,56.79,56.86,56.66,56.69,127931.0,55.2146,55.2827,55.0883,55.1174,127931.0
2016-01-26 15:50:00,56.68,56.93,56.61,56.92,214369.0,55.1077,55.3508,55.0396,55.341,214369.0
2016-01-27 09:30:00,56.4,56.58,55.82,56.58,38133.0,54.8355,55.0105,54.2716,55.0105,38133.0
2016-01-27 09:40:00,56.6,57.16,56.55,56.79,22410.0,55.0299,55.5744,54.9813,55.2146,22410.0
2016-01-27 09:50:00,56.65,56.69,56.4,56.46,16414.0,55.0785,55.1174,54.8355,54.8938,16414.0
2016-01-27 10:00:00,56.47,56.52,55.14,55.38,93066.0,54.9035,54.9521,53.6104,53.8438,93066.0
2016-01-27 10:10:00,55.37,55.38,54.73,55.2,71385.0,53.834,53.8438,53.2118,53.6688,71385.0
2016-01-27 10:20:00,55.18,55.38,55.1,55.18,49710.0,53.6493,53.8438,53.5715,53.6493,49710.0
2016-01-27 10:30:00,55.23,55.95,55.18,55.9,59842.0,53.6979,54.398,53.6493,54.3493,59842.0
2016-01-27 10:40:00,55.95,56.46,55.83,56.07,31071.0,54.398,54.8938,54.2813,54.5146,31071.0
2016-01-27 10:50:00,56.01,56.23,55.87,56.23,36725.0,54.4563,54.6702,54.3202,54.6702,36725.0
2016-01-27 11:00:00,56.24,56.56,56.08,56.42,51133.0,54.6799,54.991,54.5243,54.8549,51133.0
2016-01-27 11:10:00,56.4,56.72,56.24,56.7,44300.0,54.8355,55.1466,54.6799,55.1271,44300.0
2016-01-27 11:20:00,56.69,57.02,56.66,56.84,31679.0,55.1174,55.4383,55.0883,55.2633,31679.0
2016-01-27 11:30:00,56.83,57.48,56.74,57.41,48295.0,55.2535,55.8855,55.166,55.8175,48295.0
2016-01-27 11:40:00,57.41,57.59,57.14,57.49,44169.0,55.8175,55.9925,55.5549,55.8952,44169.0
2016-01-27 11:50:00,57.53,57.53,57.05,57.14,37239.0,55.9341,55.9341,55.4674,55.5549,37239.0
2016-01-27 12:00:00,57.11,57.39,57.07,57.19,55103.0,55.5258,55.798,55.4869,55.6036,55103.0
2016-01-27 12:10:00,57.21,57.9,57.14,57.79,42847.0,55.623,56.2939,55.5549,56.1869,42847.0
2016-01-27 12:20:00,57.75,57.89,57.51,57.73,72325.0,56.148,56.2841,55.9147,56.1286,72325.0
2016-01-27 12:30:00,57.67,57.77,56.96,57.26,54144.0,56.0702,56.1675,55.3799,55.6716,54144.0
2016-01-27 12:40:00,57.26,57.38,56.94,56.98,49897.0,55.6716,55.7883,55.3605,55.3994,49897.0
2016-01-27 12:50:00,56.97,56.97,56.27,56.88,61528.0,55.3897,55.3897,54.7091,55.3022,61528.0
2016-01-27 13:00:00,56.86,57.15,56.82,57.12,72000.0,55.2827,55.5647,55.2438,55.5355,72000.0
2016-01-27 13:10:00,57.1,57.27,56.89,57.0,66168.0,55.516,55.6813,55.3119,55.4188,66168.0
2016-01-27 13:20:00,56.98,57.02,56.79,56.79,46820.0,55.3994,55.4383,55.2146,55.2146,46820.0
2016-01-27 13:30:00,56.79,57.03,56.79,57.03,50529.0,55.2146,55.448,55.2146,55.448,50529.0
2016-01-27 13:40:00,57.04,57.05,56.55,56.55,83094.0,55.4577,55.4674,54.9813,54.9813,83094.0
2016-01-27 13:50:00,56.53,57.03,56.49,57.03,59148.0,54.9619,55.448,54.923,55.448,59148.0
2016-01-27 14:00:00,57.0,57.59,56.08,56.18,109377.0,55.4188,55.9925,54.5243,54.6216,109377.0
2016-01-27 14:10:00,56.07,56.15,55.73,56.15,100953.0,54.5146,54.5924,54.1841,54.5924,100953.0
2016-01-27 14:20:00,56.1,56.37,55.85,56.08,108968.0,54.5438,54.8063,54.3007,54.5243,108968.0
2016-01-27 14:30:00,56.01,56.38,55.84,55.99,94670.0,54.4563,54.816,54.291,54.4368,94670.0
2016-01-27 14:40:00,55.96,56.54,55.94,56.5,151111.0,54.4077,54.9716,54.3882,54.9327,151111.0
2016-01-27 14:50:00,56.5,56.77,56.35,56.45,119042.0,54.9327,55.1952,54.7869,54.8841,119042.0
2016-01-27 15:00:00,56.44,56.46,55.53,55.82,88783.0,54.8744,54.8938,53.9896,54.2716,88783.0
2016-01-27 15:10:00,55.8,55.85,55.12,55.26,92298.0,54.2521,54.3007,53.591,53.7271,92298.0
2016-01-27 15:20:00,55.27,55.79,55.2,55.57,77087.0,53.7368,54.2424,53.6688,54.0285,77087.0
2016-01-27 15:30:00,55.53,56.33,55.5,56.01,100457.0,53.9896,54.7674,53.9604,54.4563,100457.0
2016-01-27 15:40:00,56.0,56.04,55.7,55.78,119919.0,54.4466,54.4855,54.1549,54.2327,119919.0
2016-01-27 15:50:00,55.76,55.93,55.59,55.81,253809.0,54.2132,54.3785,54.0479,54.2618,253809.0
2016-01-28 09:30:00,49.9,50.2,47.17,48.29,1353883.0,48.5158,48.8075,45.8615,46.9504,1353883.0
2016-01-28 09:40:00,48.28,49.25,48.0,48.23,972057.0,46.9407,47.8838,46.6685,46.8921,972057.0
2016-01-28 09:50:00,48.23,48.33,47.5,47.82,566333.0,46.8921,46.9893,46.1824,46.4935,566333.0
2016-01-28 10:00:00,47.82,47.83,46.91,46.95,577979.0,46.4935,46.5032,45.6087,45.6476,577979.0
2016-01-28 10:10:00,46.94,47.49,46.7,47.15,374568.0,45.6379,46.1726,45.4045,45.8421,374568.0
2016-01-28 10:20:00,47.08,47.25,46.36,46.52,301463.0,45.774,45.9393,45.074,45.2295,301463.0
2016-01-28 10:30:00,46.49,46.73,46.14,46.59,304088.0,45.2004,45.4337,44.8601,45.2976,304088.0
2016-01-28 10:40:00,46.58,47.17,46.56,46.99,279161.0,45.2879,45.8615,45.2684,45.6865,279161.0
2016-01-28 10:50:00,46.97,47.72,46.95,47.67,219204.0,45.6671,46.3963,45.6476,46.3476,219204.0
2016-01-28 11:00:00,47.67,48.68,47.61,48.34,233421.0,46.3476,47.3296,46.2893,46.9991,233421.0
2016-01-28 11:10:00,48.36,48.43,47.86,47.86,141757.0,47.0185,47.0866,46.5324,46.5324,141757.0
2016-01-28 11:20:00,47.86,47.92,47.35,47.37,172010.0,46.5324,46.5907,46.0365,46.056,172010.0
2016-01-28 11:30:00,47.4,47.49,46.83,47.26,145837.0,46.0851,46.1726,45.5309,45.949,145837.0
2016-01-28 11:40:00,47.29,47.6,47.04,47.28,167810.0,45.9782,46.2796,45.7351,45.9685,167810.0
2016-01-28 11:50:00,47.23,47.52,47.08,47.28,92698.0,45.9198,46.2018,45.774,45.9685,92698.0
2016-01-28 12:00:00,47.24,47.31,46.87,46.99,138213.0,45.9296,45.9976,45.5698,45.6865,138213.0
2016-01-28 12:10:00,46.99,47.49,46.99,47.35,93830.0,45.6865,46.1726,45.6865,46.0365,93830.0
2016-01-28 12:20:00,47.38,47.7,47.11,47.29,148740.0,46.0657,46.3768,45.8032,45.9782,148740.0
2016-01-28 12:30:00,47.3,47.89,47.05,47.69,97645.0,45.9879,46.5615,45.7448,46.3671,97645.0
2016-01-28 12:40:00,47.69,47.75,47.16,47.16,89246.0,46.3671,46.4254,45.8518,45.8518,89246.0
2016-01-28 12:50:00,47.19,47.23,46.77,46.9,81711.0,45.881,45.9198,45.4726,45.599,81711.0
2016-01-28 13:00:00,46.89,46.94,46.6,46.72,147476.0,45.5893,45.6379,45.3073,45.424,147476.0
2016-01-28 13:10:00,46.72,46.73,46.14,46.23,106677.0,45.424,45.4337,44.8601,44.9476,106677.0
2016-01-28 13:20:00,46.24,46.28,45.83,45.85,108054.0,44.9573,44.9962,44.5587,44.5781,108054.0
2016-01-28 13:30:00,45.86,46.0,45.6,45.85,154048.0,44.5878,44.724,44.3351,44.5781,154048.0
2016-01-28 13:40:00,45.78,46.4,45.78,45.93,160280.0,44.5101,45.1129,44.5101,44.6559,160280.0
2016-01-28 13:50:00,45.9,46.01,45.41,45.41,113921.0,44.6267,44.7337,44.1503,44.1503,113921.0
2016-01-28 14:00:00,45.42,45.81,45.36,45.69,188866.0,44.1601,44.5392,44.1017,44.4226,188866.0
2016-01-28 14:10:00,45.69,45.83,45.4,45.45,116938.0,44.4226,44.5587,44.1406,44.1892,116938.0
2016-01-28 14:20:00,45.45,45.9,45.3,45.75,129501.0,44.1892,44.6267,44.0434,44.4809,129501.0
2016-01-28 14:30:00,45.79,46.16,45.7,45.91,132080.0,44.5198,44.8795,44.4323,44.6365,132080.0
2016-01-28 14:40:00,45.9,46.25,45.82,45.82,135550.0,44.6267,44.967,44.549,44.549,135550.0
2016-01-28 14:50:00,45.83,45.85,45.33,45.4,140249.0,44.5587,44.5781,44.0725,44.1406,140249.0
2016-01-28 15:00:00,45.39,45.75,45.26,45.75,162502.0,44.1309,44.4809,44.0045,44.4809,162502.0
2016-01-28 15:10:00,45.75,45.86,44.71,45.01,271478.0,44.4809,44.5878,43.4697,43.7614,271478.0
2016-01-28 15:20:00,45.01,45.28,44.6,45.16,245928.0,43.7614,44.0239,43.3628,43.9073,245928.0
2016-01-28 15:30:00,45.16,45.39,45.02,45.26,225518.0,43.9073,44.1309,43.7711,44.0045,225518.0
2016-01-28 15:40:00,45.27,45.59,45.24,45.52,339964.0,44.0142,44.3253,43.985,44.2573,339964.0
2016-01-28 15:50:00,45.52,45.73,45.43,45.57,650262.0,44.2573,44.4615,44.1698,44.3059,650262.0
2016-01-29 09:30:00,45.01,46.55,44.59,46.17,210805.0,43.7614,45.2587,43.3531,44.8892,210805.0
2016-01-29 09:40:00,46.17,47.08,45.72,46.85,121840.0,44.8892,45.774,44.4517,45.5504,121840.0
2016-01-29 09:50:00,46.92,47.02,46.51,46.61,170257.0,45.6184,45.7157,45.2198,45.317,170257.0
2016-01-29 10:00:00,46.61,46.99,46.4,46.87,111580.0,45.317,45.6865,45.1129,45.5698,111580.0
2016-01-29 10:10:00,46.89,47.45,46.88,47.45,154672.0,45.5893,46.1337,45.5796,46.1337,154672.0
2016-01-29 10:20:00,47.45,47.53,46.58,46.58,100506.0,46.1337,46.2115,45.2879,45.2879,100506.0
2016-01-29 10:30:00,46.58,46.58,46.04,46.23,115902.0,45.2879,45.2879,44.7629,44.9476,115902.0
2016-01-29 10:40:00,46.23,46.4,45.91,46.02,86937.0,44.9476,45.1129,44.6365,44.7434,86937.0
2016-01-29 10:50:00,46.02,46.14,45.83,45.97,54292.0,44.7434,44.8601,44.5587,44.6948,54292.0
2016-01-29 11:00:00,45.96,46.12,45.96,45.99,88935.0,44.6851,44.8406,44.6851,44.7142,88935.0
2016-01-29 11:10:00,46.0,46.26,45.9,46.12,71114.0,44.724,44.9768,44.6267,44.8406,71114.0
2016-01-29 11:20:00,46.13,46.49,46.1,46.45,75905.0,44.8504,45.2004,44.8212,45.1615,75905.0
2016-01-29 11:30:00,46.45,46.53,46.28,46.32,60007.0,45.1615,45.2393,44.9962,45.0351,60007.0
2016-01-29 11:40:00,46.31,46.55,46.31,46.49,74745.0,45.0254,45.2587,45.0254,45.2004,74745.0
2016-01-29 11:50:00,46.5,46.9,46.49,46.77,100950.0,45.2101,45.599,45.2004,45.4726,100950.0
2016-01-29 12:00:00,46.78,46.79,46.58,46.65,85823.0,45.4823,45.492,45.2879,45.3559,85823.0
2016-01-29 12:10:00,46.64,47.01,46.59,46.98,53103.0,45.3462,45.7059,45.2976,45.6768,53103.0
2016-01-29 12:20:00,46.98,47.07,46.95,47.0,56286.0,45.6768,45.7643,45.6476,45.6962,56286.0
2016-01-29 12:30:00,47.01,47.07,46.8,47.05,69005.0,45.7059,45.7643,45.5018,45.7448,69005.0
2016-01-29 12:40:00,47.07,47.35,47.06,47.17,66981.0,45.7643,46.0365,45.7546,45.8615,66981.0
2016-01-29 12:50:00,47.17,47.26,47.15,47.2,51037.0,45.8615,45.949,45.8421,45.8907,51037.0
2016-01-29 13:00:00,47.2,47.46,47.2,47.37,107880.0,45.8907,46.1435,45.8907,46.056,107880.0
2016-01-29 13:10:00,47.37,47.51,47.37,47.48,69533.0,46.056,46.1921,46.056,46.1629,69533.0
2016-01-29 13:20:00,47.49,47.67,47.41,47.42,87802.0,46.1726,46.3476,46.0948,46.1046,87802.0
2016-01-29 13:30:00,47.42,47.48,47.19,47.36,40718.0,46.1046,46.1629,45.881,46.0462,40718.0
2016-01-29 13:40:00,47.34,47.75,47.33,47.75,53311.0,46.0268,46.4254,46.0171,46.4254,53311.0
2016-01-29 13:50:00,47.73,47.75,47.47,47.51,73541.0,46.406,46.4254,46.1532,46.1921,73541.0
2016-01-29 14:00:00,47.5,47.83,47.49,47.78,85718.0,46.1824,46.5032,46.1726,46.4546,85718.0
2016-01-29 14:10:00,47.79,48.06,47.65,48.04,70051.0,46.4643,46.7268,46.3282,46.7074,70051.0
2016-01-29 14:20:00,48.04,48.37,48.04,48.34,75602.0,46.7074,47.0282,46.7074,46.9991,75602.0
2016-01-29 14:30:00,48.33,48.4,47.94,48.1,100408.0,46.9893,47.0574,46.6101,46.7657,100408.0
2016-01-29 14:40:00,48.11,48.16,48.02,48.02,77038.0,46.7754,46.824,46.6879,46.6879,77038.0
2016-01-29 14:50:00,48.01,48.08,47.73,47.79,104905.0,46.6782,46.7463,46.406,46.4643,104905.0
2016-01-29 15:00:00,47.8,47.92,47.74,47.77,89736.0,46.474,46.5907,46.4157,46.4449,89736.0
2016-01-29 15:10:00,47.76,47.93,47.71,47.72,108249.0,46.4351,46.6004,46.3865,46.3963,108249.0
2016-01-29 15:20:00,47.73,48.09,47.66,48.05,101334.0,46.406,46.756,46.3379,46.7171,101334.0
2016-01-29 15:30:00,48.06,48.06,47.74,47.82,109680.0,46.7268,46.7268,46.4157,46.4935,109680.0
2016-01-29 15:40:00,47.82,47.85,47.71,47.82,186776.0,46.4935,46.5226,46.3865,46.4935,186776.0
2016-01-29 15:50:00,47.82,47.94,47.66,47.9,353729.0,46.4935,46.6101,46.3379,46.5713,353729.0
2016-02-01 09:30:00,47.46,47.8,46.66,46.86,112190.0,46.1435,46.474,45.3657,45.5601,112190.0
2016-02-01 09:40:00,46.86,47.28,46.65,47.11,85047.0,45.5601,45.9685,45.3559,45.8032,85047.0
2016-02-01 09:50:00,47.11,47.74,46.84,47.53,64835.0,45.8032,46.4157,45.5407,46.2115,64835.0
2016-02-01 10:00:00,47.53,47.81,47.22,47.8,67685.0,46.2115,46.4838,45.9101,46.474,67685.0
2016-02-01 10:10:00,47.8,48.23,47.73,48.07,93345.0,46.474,46.8921,46.406,46.7365,93345.0
2016-02-01 10:20:00,48.07,48.49,47.85,48.12,67336.0,46.7365,47.1449,46.5226,46.7852,67336.0
2016-02-01 10:30:00,48.13,48.4,48.06,48.14,58538.0,46.7949,47.0574,46.7268,46.8046,58538.0
2016-02-01 10:40:00,48.14,48.55,48.13,48.5,85427.0,46.8046,47.2032,46.7949,47.1546,85427.0
2016-02-01 10:50:00,48.49,48.89,48.29,48.78,62869.0,47.1449,47.5338,46.9504,47.4268,62869.0
2016-02-01 11:00:00,48.78,48.8,48.29,48.48,50410.0,47.4268,47.4463,46.9504,47.1352,50410.0
2016-02-01 11:10:00,48.48,48.84,48.44,48.77,47685.0,47.1352,47.4852,47.0963,47.4171,47685.0
2016-02-01 11:20:00,48.74,48.78,48.38,48.66,48125.0,47.388,47.4268,47.0379,47.3102,48125.0
2016-02-01 11:30:00,48.66,48.9,48.47,48.85,50483.0,47.3102,47.5435,47.1254,47.4949,50483.0
2016-02-01 11:40:00,48.85,48.86,48.6,48.63,44478.0,47.4949,47.5046,47.2518,47.281,44478.0
2016-02-01 11:50:00,48.63,48.71,48.37,48.51,49170.0,47.281,47.3588,47.0282,47.1643,49170.0
2016-02-01 12:00:00,48.51,48.61,48.36,48.47,44407.0,47.1643,47.2616,47.0185,47.1254,44407.0
2016-02-01 12:10:00,48.46,48.81,48.39,48.77,43673.0,47.1157,47.456,47.0477,47.4171,43673.0
2016-02-01 12:20:00,48.76,48.84,48.57,48.76,50131.0,47.4074,47.4852,47.2227,47.4074,50131.0
2016-02-01 12:30:00,48.76,48.77,48.59,48.77,42869.0,47.4074,47.4171,47.2421,47.4171,42869.0
2016-02-01 12:40:00,48.79,49.04,48.73,48.98,55939.0,47.4366,47.6796,47.3782,47.6213,55939.0
2016-02-01 12:50:00,48.97,49.06,48.75,48.99,46015.0,47.6116,47.6991,47.3977,47.631,46015.0
2016-02-01 13:00:00,48.99,49.1,48.85,49.05,179920.0,47.631,47.738,47.4949,47.6894,179920.0
2016-02-01 13:10:00,49.03,49.09,48.87,49.06,54754.0,47.6699,47.7282,47.5143,47.6991,54754.0
2016-02-01 13:20:00,49.05,49.33,49.05,49.3,44042.0,47.6894,47.9616,47.6894,47.9324,44042.0
2016-02-01 13:30:00,49.28,49.31,48.98,49.04,48052.0,47.913,47.9421,47.6213,47.6796,48052.0
2016-02-01 13:40:00,49.03,49.27,49.01,49.27,42101.0,47.6699,47.9033,47.6505,47.9033,42101.0
2016-02-01 13:50:00,49.28,49.29,49.03,49.09,51533.0,47.913,47.9227,47.6699,47.7282,51533.0
2016-02-01 14:00:00,49.09,49.23,48.84,49.02,55110.0,47.7282,47.8644,47.4852,47.6602,55110.0
2016-02-01 14:10:00,49.02,49.24,48.97,49.24,44439.0,47.6602,47.8741,47.6116,47.8741,44439.0
2016-02-01 14:20:00,49.25,49.29,48.93,49.17,51911.0,47.8838,47.9227,47.5727,47.806,51911.0
2016-02-01 14:30:00,49.17,49.3,49.12,49.29,35189.0,47.806,47.9324,47.7574,47.9227,35189.0
2016-02-01 14:40:00,49.31,49.46,49.09,49.15,48452.0,47.9421,48.088,47.7282,47.7866,48452.0
2016-02-01 14:50:00,49.16,49.33,49.06,49.28,51612.0,47.7963,47.9616,47.6991,47.913,51612.0
2016-02-01 15:00:00,49.26,49.34,49.03,49.08,58512.0,47.8935,47.9713,47.6699,47.7185,58512.0
2016-02-01 15:10:00,49.1,49.24,49.03,49.22,77719.0,47.738,47.8741,47.6699,47.8546,77719.0
2016-02-01 15:20:00,49.22,49.32,49.13,49.16,93699.0,47.8546,47.9519,47.7671,47.7963,93699.0
2016-02-01 15:30:00,49.17,49.24,49.03,49.04,120836.0,47.806,47.8741,47.6699,47.6796,120836.0
2016-02-01 15:40:00,49.04,49.21,49.03,49.03,147798.0,47.6796,47.8449,47.6699,47.6699,147798.0
2016-02-01 15:50:00,49.04,49.06,48.78,48.81,262958.0,47.6796,47.6991,47.4268,47.456,262958.0
2016-02-02 09:30:00,47.71,47.73,46.85,47.06,109078.0,46.3865,46.406,45.5504,45.7546,109078.0
2016-02-02 09:40:00,47.04,47.04,46.24,46.24,118725.0,45.7351,45.7351,44.9573,44.9573,118725.0
2016-02-02 09:50:00,46.26,46.28,45.52,45.52,103659.0,44.9768,44.9962,44.2573,44.2573,103659.0
2016-02-02 10:00:00,45.52,46.0,45.1,45.87,162272.0,44.2573,44.724,43.8489,44.5976,162272.0
2016-02-02 10:10:00,45.87,45.87,45.32,45.33,99152.0,44.5976,44.5976,44.0628,44.0725,99152.0
2016-02-02 10:20:00,45.32,45.4,44.95,45.3,92910.0,44.0628,44.1406,43.7031,44.0434,92910.0
2016-02-02 10:30:00,45.38,45.4,44.92,45.26,79446.0,44.1212,44.1406,43.6739,44.0045,79446.0
2016-02-02 10:40:00,45.26,45.38,44.97,45.15,120072.0,44.0045,44.1212,43.7225,43.8975,120072.0
2016-02-02 10:50:00,45.14,45.2,44.65,44.65,79679.0,43.8878,43.9462,43.4114,43.4114,79679.0
2016-02-02 11:00:00,44.69,45.28,44.61,45.24,99878.0,43.4503,44.0239,43.3725,43.985,99878.0
2016-02-02 11:10:00,45.24,45.71,45.24,45.6,62068.0,43.985,44.442,43.985,44.3351,62068.0
2016-02-02 11:20:00,45.57,45.75,45.43,45.71,189560.0,44.3059,44.4809,44.1698,44.442,189560.0
2016-02-02 11:30:00,45.71,46.02,45.64,45.96,82111.0,44.442,44.7434,44.3739,44.6851,82111.0
2016-02-02 11:40:00,45.96,46.21,45.68,45.78,87723.0,44.6851,44.9281,44.4128,44.5101,87723.0
2016-02-02 11:50:00,45.78,46.25,45.74,45.9,79788.0,44.5101,44.967,44.4712,44.6267,79788.0
2016-02-02 12:00:00,45.85,45.99,45.53,45.73,145453.0,44.5781,44.7142,44.267,44.4615,145453.0
2016-02-02 12:10:00,45.73,46.02,45.61,46.02,59168.0,44.4615,44.7434,44.3448,44.7434,59168.0
2016-02-02 12:20:00,46.03,46.08,45.85,46.0,49078.0,44.7531,44.8017,44.5781,44.724,49078.0
2016-02-02 12:30:00,45.99,46.21,45.94,46.13,48714.0,44.7142,44.9281,44.6656,44.8504,48714.0
2016-02-02 12:40:00,46.12,46.32,46.07,46.26,57035.0,44.8406,45.0351,44.792,44.9768,57035.0
2016-02-02 12:50:00,46.26,46.34,46.08,46.17,42059.0,44.9768,45.0545,44.8017,44.8892,42059.0
2016-02-02 13:00:00,46.17,46.17,45.99,46.12,35988.0,44.8892,44.8892,44.7142,44.8406,35988.0
2016-02-02 13:10:00,46.12,46.17,45.98,46.11,44725.0,44.8406,44.8892,44.7045,44.8309,44725.0
2016-02-02 13:20:00,46.11,46.2,46.03,46.19,29510.0,44.8309,44.9184,44.7531,44.9087,29510.0
2016-02-02 13:30:00,46.2,46.2,45.99,46.03,31620.0,44.9184,44.9184,44.7142,44.7531,31620.0
2016-02-02 13:40:00,46.0,46.07,45.92,46.02,41009.0,44.724,44.792,44.6462,44.7434,41009.0
2016-02-02 13:50:00,46.02,46.06,45.9,46.01,40009.0,44.7434,44.7823,44.6267,44.7337,40009.0
2016-02-02 14:00:00,46.03,46.06,45.91,46.0,47288.0,44.7531,44.7823,44.6365,44.724,47288.0
2016-02-02 14:10:00,46.0,46.07,45.9,46.0,44931.0,44.724,44.792,44.6267,44.724,44931.0
2016-02-02 14:20:00,46.01,46.03,45.85,45.91,68201.0,44.7337,44.7531,44.5781,44.6365,68201.0
2016-02-02 14:30:00,45.92,46.04,45.81,46.01,63662.0,44.6462,44.7629,44.5392,44.7337,63662.0
2016-02-02 14:40:00,46.02,46.16,45.97,46.16,60591.0,44.7434,44.8795,44.6948,44.8795,60591.0
2016-02-02 14:50:00,46.16,46.2,45.79,45.82,119776.0,44.8795,44.9184,44.5198,44.549,119776.0
2016-02-02 15:00:00,45.81,45.9,45.4,45.42,205988.0,44.5392,44.6267,44.1406,44.1601,205988.0
2016-02-02 15:10:00,45.39,45.54,45.29,45.48,92708.0,44.1309,44.2767,44.0337,44.2184,92708.0
2016-02-02 15:20:00,45.48,45.49,45.21,45.45,135323.0,44.2184,44.2281,43.9559,44.1892,135323.0
2016-02-02 15:30:00,45.45,45.76,45.43,45.71,149790.0,44.1892,44.4906,44.1698,44.442,149790.0
2016-02-02 15:40:00,45.71,46.03,45.69,45.78,232255.0,44.442,44.7531,44.4226,44.5101,232255.0
2016-02-02 15:50:00,45.78,45.9,45.72,45.75,364368.0,44.5101,44.6267,44.4517,44.4809,364368.0
2016-02-03 09:30:00,46.48,46.75,45.94,46.23,66715.0,45.1906,45.4532,44.6656,44.9476,66715.0
2016-02-03 09:40:00,46.23,46.34,45.84,46.28,57973.0,44.9476,45.0545,44.5684,44.9962,57973.0
2016-02-03 09:50:00,46.29,46.45,45.91,45.92,108464.0,45.0059,45.1615,44.6365,44.6462,108464.0
2016-02-03 10:00:00,45.97,46.18,45.7,45.73,55443.0,44.6948,44.899,44.4323,44.4615,55443.0
2016-02-03 10:10:00,45.77,45.83,45.36,45.79,75750.0,44.5003,44.5587,44.1017,44.5198,75750.0
2016-02-03 10:20:00,45.76,45.96,45.5,45.59,59381.0,44.4906,44.6851,44.2378,44.3253,59381.0
2016-02-03 10:30:00,45.55,45.55,44.88,45.35,79258.0,44.2864,44.2864,43.635,44.092,79258.0
2016-02-03 10:40:00,45.37,46.16,45.37,46.04,66560.0,44.1114,44.8795,44.1114,44.7629,66560.0
2016-02-03 10:50:00,46.03,46.79,45.95,46.77,85297.0,44.7531,45.492,44.6754,45.4726,85297.0
2016-02-03 11:00:00,46.8,46.91,46.35,46.69,113169.0,45.5018,45.6087,45.0643,45.3948,113169.0
2016-02-03 11:10:00,46.69,47.64,46.6,47.56,95919.0,45.3948,46.3185,45.3073,46.2407,95919.0
2016-02-03 11:20:00,47.57,47.9,47.51,47.51,80520.0,46.2504,46.5713,46.1921,46.1921,80520.0
2016-02-03 11:30:00,47.49,47.69,47.2,47.63,63020.0,46.1726,46.3671,45.8907,46.3087,63020.0
2016-02-03 11:40:00,47.62,47.88,47.48,47.48,102259.0,46.299,46.5518,46.1629,46.1629,102259.0
2016-02-03 11:50:00,47.48,47.73,47.34,47.73,72086.0,46.1629,46.406,46.0268,46.406,72086.0
2016-02-03 12:00:00,47.72,47.93,47.37,47.52,106320.0,46.3963,46.6004,46.056,46.2018,106320.0
2016-02-03 12:10:00,47.57,47.57,47.26,47.31,112483.0,46.2504,46.2504,45.949,45.9976,112483.0
2016-02-03 12:20:00,47.29,47.45,47.25,47.33,97199.0,45.9782,46.1337,45.9393,46.0171,97199.0
2016-02-03 12:30:00,47.34,47.36,47.05,47.27,55716.0,46.0268,46.0462,45.7448,45.9587,55716.0
2016-02-03 12:40:00,47.27,47.31,47.02,47.17,59904.0,45.9587,45.9976,45.7157,45.8615,59904.0
2016-02-03 12:50:00,47.16,47.23,47.05,47.21,96613.0,45.8518,45.9198,45.7448,45.9004,96613.0
2016-02-03 13:00:00,47.19,47.65,47.18,47.47,75259.0,45.881,46.3282,45.8712,46.1532,75259.0
2016-02-03 13:10:00,47.48,47.55,47.3,47.38,44634.0,46.1629,46.231,45.9879,46.0657,44634.0
2016-02-03 13:20:00,47.39,47.43,47.2,47.31,40686.0,46.0754,46.1143,45.8907,45.9976,40686.0
2016-02-03 13:30:00,47.32,47.37,47.0,47.0,47087.0,46.0073,46.056,45.6962,45.6962,47087.0
2016-02-03 13:40:00,46.94,47.19,46.93,47.01,38754.0,45.6379,45.881,45.6282,45.7059,38754.0
2016-02-03 13:50:00,47.02,47.26,47.0,47.11,64852.0,45.7157,45.949,45.6962,45.8032,64852.0
2016-02-03 14:00:00,47.14,47.51,47.09,47.49,63919.0,45.8323,46.1921,45.7837,46.1726,63919.0
2016-02-03 14:10:00,47.47,47.57,47.25,47.32,53423.0,46.1532,46.2504,45.9393,46.0073,53423.0
2016-02-03 14:20:00,47.29,47.74,47.29,47.67,98846.0,45.9782,46.4157,45.9782,46.3476,98846.0
2016-02-03 14:30:00,47.66,47.81,47.57,47.64,101406.0,46.3379,46.4838,46.2504,46.3185,101406.0
2016-02-03 14:40:00,47.67,47.93,47.59,47.86,116739.0,46.3476,46.6004,46.2699,46.5324,116739.0
2016-02-03 14:50:00,47.82,48.31,47.79,48.26,155407.0,46.4935,46.9699,46.4643,46.9213,155407.0
2016-02-03 15:00:00,48.27,48.29,47.94,48.22,151460.0,46.931,46.9504,46.6101,46.8824,151460.0
2016-02-03 15:10:00,48.21,48.33,48.19,48.2,145892.0,46.8727,46.9893,46.8532,46.8629,145892.0
2016-02-03 15:20:00,48.21,48.32,48.11,48.13,160276.0,46.8727,46.9796,46.7754,46.7949,160276.0
2016-02-03 15:30:00,48.1,48.28,48.02,48.07,147149.0,46.7657,46.9407,46.6879,46.7365,147149.0
2016-02-03 15:40:00,48.07,48.44,48.01,48.3,141973.0,46.7365,47.0963,46.6782,46.9602,141973.0
2016-02-03 15:50:00,48.31,48.46,48.29,48.45,253850.0,46.9699,47.1157,46.9504,47.106,253850.0
2016-02-04 09:30:00,48.09,49.23,48.09,48.58,113853.0,46.756,47.8644,46.756,47.2324,113853.0
2016-02-04 09:40:00,48.57,49.37,48.46,49.21,61632.0,47.2227,48.0005,47.1157,47.8449,61632.0
2016-02-04 09:50:00,49.26,50.19,49.17,50.19,87697.0,47.8935,48.7977,47.806,48.7977,87697.0
2016-02-04 10:00:00,50.25,50.73,49.84,50.43,75014.0,48.8561,49.3228,48.4574,49.0311,75014.0
2016-02-04 10:10:00,50.42,51.07,50.22,50.94,99005.0,49.0214,49.6533,48.8269,49.5269,99005.0
2016-02-04 10:20:00,50.9,51.08,50.72,50.74,125036.0,49.488,49.663,49.313,49.3325,125036.0
2016-02-04 10:30:00,50.73,51.08,50.4,50.84,103825.0,49.3228,49.663,49.0019,49.4297,103825.0
2016-02-04 10:40:00,50.85,50.86,50.19,50.32,82897.0,49.4394,49.4491,48.7977,48.9241,82897.0
2016-02-04 10:50:00,50.34,50.99,50.33,50.82,72720.0,48.9436,49.5755,48.9338,49.4103,72720.0
2016-02-04 11:00:00,50.82,50.82,50.25,50.27,54069.0,49.4103,49.4103,48.8561,48.8755,54069.0
2016-02-04 11:10:00,50.27,50.38,49.38,49.42,49753.0,48.8755,48.9825,48.0102,48.0491,49753.0
2016-02-04 11:20:00,49.41,49.75,49.39,49.69,45916.0,48.0394,48.3699,48.0199,48.3116,45916.0
2016-02-04 11:30:00,49.65,49.66,49.04,49.09,54266.0,48.2727,48.2824,47.6796,47.7282,54266.0
2016-02-04 11:40:00,49.09,49.2,48.28,48.62,80400.0,47.7282,47.8352,46.9407,47.2713,80400.0
2016-02-04 11:50:00,48.64,48.95,48.46,48.58,83135.0,47.2907,47.5921,47.1157,47.2324,83135.0
2016-02-04 12:00:00,48.63,49.16,48.46,49.08,64676.0,47.281,47.7963,47.1157,47.7185,64676.0
2016-02-04 12:10:00,49.07,49.2,48.58,48.97,56681.0,47.7088,47.8352,47.2324,47.6116,56681.0
2016-02-04 12:20:00,48.99,49.04,48.4,48.69,30973.0,47.631,47.6796,47.0574,47.3393,30973.0
2016-02-04 12:30:00,48.69,49.07,48.61,48.95,30450.0,47.3393,47.7088,47.2616,47.5921,30450.0
2016-02-04 12:40:00,48.98,49.2,48.76,48.92,34816.0,47.6213,47.8352,47.4074,47.563,34816.0
2016-02-04 12:50:00,48.93,48.98,48.62,48.69,36562.0,47.5727,47.6213,47.2713,47.3393,36562.0
2016-02-04 13:00:00,48.68,48.96,48.68,48.91,29483.0,47.3296,47.6019,47.3296,47.5532,29483.0
2016-02-04 13:10:00,48.91,48.97,48.5,48.5,28462.0,47.5532,47.6116,47.1546,47.1546,28462.0
2016-02-04 13:20:00,48.47,48.63,48.37,48.55,34331.0,47.1254,47.281,47.0282,47.2032,34331.0
2016-02-04 13:30:00,48.51,48.81,48.5,48.62,22733.0,47.1643,47.456,47.1546,47.2713,22733.0
2016-02-04 13:40:00,48.67,48.67,48.22,48.24,32269.0,47.3199,47.3199,46.8824,46.9018,32269.0
2016-02-04 13:50:00,48.26,48.57,48.2,48.57,25295.0,46.9213,47.2227,46.8629,47.2227,25295.0
2016-02-04 14:00:00,48.55,48.55,48.24,48.32,61159.0,47.2032,47.2032,46.9018,46.9796,61159.0
2016-02-04 14:10:00,48.33,48.59,48.29,48.5,25212.0,46.9893,47.2421,46.9504,47.1546,25212.0
2016-02-04 14:20:00,48.47,48.47,48.08,48.15,33784.0,47.1254,47.1254,46.7463,46.8143,33784.0
2016-02-04 14:30:00,48.17,48.34,48.08,48.13,36488.0,46.8338,46.9991,46.7463,46.7949,36488.0
2016-02-04 14:40:00,48.11,48.21,47.98,48.15,39955.0,46.7754,46.8727,46.649,46.8143,39955.0
2016-02-04 14:50:00,48.17,48.37,48.06,48.34,32409.0,46.8338,47.0282,46.7268,46.9991,32409.0
2016-02-04 15:00:00,48.37,48.48,48.2,48.27,42274.0,47.0282,47.1352,46.8629,46.931,42274.0
2016-02-04 15:10:00,48.27,48.54,48.25,48.4,43934.0,46.931,47.1935,46.9115,47.0574,43934.0
2016-02-04 15:20:00,48.42,48.55,48.39,48.41,45521.0,47.0768,47.2032,47.0477,47.0671,45521.0
2016-02-04 15:30:00,48.43,48.54,48.34,48.5,58673.0,47.0866,47.1935,46.9991,47.1546,58673.0
2016-02-04 15:40:00,48.49,48.7,48.44,48.61,93486.0,47.1449,47.3491,47.0963,47.2616,93486.0
2016-02-04 15:50:00,48.62,48.73,48.59,48.67,156266.0,47.2713,47.3782,47.2421,47.3199,156266.0
2016-02-05 09:30:00,47.76,48.48,47.51,48.26,171367.0,46.4351,47.1352,46.1921,46.9213,171367.0
2016-02-05 09:40:00,48.33,48.8,48.27,48.63,34671.0,46.9893,47.4463,46.931,47.281,34671.0
2016-02-05 09:50:00,48.62,49.68,48.54,49.64,29558.0,47.2713,48.3019,47.1935,48.263,29558.0
2016-02-05 10:00:00,49.64,50.06,49.5,49.5,29135.0,48.263,48.6713,48.1269,48.1269,29135.0
2016-02-05 10:10:00,49.4,50.0,49.39,49.54,62954.0,48.0296,48.613,48.0199,48.1658,62954.0
2016-02-05 10:20:00,49.47,49.73,48.95,49.02,56726.0,48.0977,48.3505,47.5921,47.6602,56726.0
2016-02-05 10:30:00,49.05,49.54,48.89,49.48,57761.0,47.6894,48.1658,47.5338,48.1074,57761.0
2016-02-05 10:40:00,49.48,49.99,49.42,49.8,134018.0,48.1074,48.6033,48.0491,48.4186,134018.0
2016-02-05 10:50:00,49.75,49.75,48.85,48.87,25770.0,48.3699,48.3699,47.4949,47.5143,25770.0
2016-02-05 11:00:00,48.86,49.07,48.34,48.44,121682.0,47.5046,47.7088,46.9991,47.0963,121682.0
2016-02-05 11:10:00,48.4,48.6,48.23,48.28,23643.0,47.0574,47.2518,46.8921,46.9407,23643.0
2016-02-05 11:20:00,48.31,48.48,48.13,48.43,20419.0,46.9699,47.1352,46.7949,47.0866,20419.0
2016-02-05 11:30:00,48.54,48.71,48.41,48.64,21385.0,47.1935,47.3588,47.0671,47.2907,21385.0
2016-02-05 11:40:00,48.62,48.98,48.48,48.92,32903.0,47.2713,47.6213,47.1352,47.563,32903.0
2016-02-05 11:50:00,48.93,49.09,48.85,49.04,26210.0,47.5727,47.7282,47.4949,47.6796,26210.0
2016-02-05 12:00:00,49.03,49.09,48.78,48.86,57099.0,47.6699,47.7282,47.4268,47.5046,57099.0
2016-02-05 12:10:00,48.82,48.96,48.63,48.74,84685.0,47.4657,47.6019,47.281,47.388,84685.0
2016-02-05 12:20:00,48.75,48.86,48.68,48.86,13889.0,47.3977,47.5046,47.3296,47.5046,13889.0
2016-02-05 12:30:00,48.84,48.9,48.73,48.82,17440.0,47.4852,47.5435,47.3782,47.4657,17440.0
2016-02-05 12:40:00,48.82,48.88,48.66,48.84,52871.0,47.4657,47.5241,47.3102,47.4852,52871.0
2016-02-05 12:50:00,48.8,48.83,48.48,48.55,26928.0,47.4463,47.4755,47.1352,47.2032,26928.0
2016-02-05 13:00:00,48.56,48.69,48.51,48.68,15648.0,47.2129,47.3393,47.1643,47.3296,15648.0
2016-02-05 13:10:00,48.69,48.71,48.38,48.48,26161.0,47.3393,47.3588,47.0379,47.1352,26161.0
2016-02-05 13:20:00,48.48,48.75,48.42,48.74,17525.0,47.1352,47.3977,47.0768,47.388,17525.0
2016-02-05 13:30:00,48.7,48.7,48.56,48.62,76290.0,47.3491,47.3491,47.2129,47.2713,76290.0
2016-02-05 13:40:00,48.61,48.74,48.58,48.63,47292.0,47.2616,47.388,47.2324,47.281,47292.0
2016-02-05 13:50:00,48.63,48.87,48.6,48.85,35060.0,47.281,47.5143,47.2518,47.4949,35060.0
2016-02-05 14:00:00,48.86,48.87,48.6,48.66,28237.0,47.5046,47.5143,47.2518,47.3102,28237.0
2016-02-05 14:10:00,48.67,48.68,48.6,48.64,90407.0,47.3199,47.3296,47.2518,47.2907,90407.0
2016-02-05 14:20:00,48.64,48.72,48.57,48.61,52679.0,47.2907,47.3685,47.2227,47.2616,52679.0
2016-02-05 14:30:00,48.61,48.84,48.6,48.84,73476.0,47.2616,47.4852,47.2518,47.4852,73476.0
2016-02-05 14:40:00,48.79,48.84,48.68,48.75,41909.0,47.4366,47.4852,47.3296,47.3977,41909.0
2016-02-05 14:50:00,48.76,48.76,48.37,48.42,35711.0,47.4074,47.4074,47.0282,47.0768,35711.0
2016-02-05 15:00:00,48.41,48.42,48.07,48.12,38583.0,47.0671,47.0768,46.7365,46.7852,38583.0
2016-02-05 15:10:00,48.13,48.36,48.11,48.33,41447.0,46.7949,47.0185,46.7754,46.9893,41447.0
2016-02-05 15:20:00,48.32,48.35,48.23,48.3,76777.0,46.9796,47.0088,46.8921,46.9602,76777.0
2016-02-05 15:30:00,48.28,48.3,48.01,48.04,91351.0,46.9407,46.9602,46.6782,46.7074,91351.0
2016-02-05 15:40:00,48.04,48.19,47.98,48.07,91475.0,46.7074,46.8532,46.649,46.7365,91475.0
2016-02-05 15:50:00,48.07,48.22,47.97,48.21,191168.0,46.7365,46.8824,46.6393,46.8727,191168.0
2016-02-08 09:30:00,47.14,47.58,46.42,46.72,50048.0,45.8323,46.2601,45.1323,45.424,50048.0
2016-02-08 09:40:00,46.84,47.76,46.82,47.27,50445.0,45.5407,46.4351,45.5212,45.9587,50445.0
2016-02-08 09:50:00,47.27,47.28,46.45,46.64,56863.0,45.9587,45.9685,45.1615,45.3462,56863.0
2016-02-08 10:00:00,46.64,47.25,46.58,46.69,28038.0,45.3462,45.9393,45.2879,45.3948,28038.0
2016-02-08 10:10:00,46.69,46.96,46.45,46.62,130342.0,45.3948,45.6573,45.1615,45.3268,130342.0
2016-02-08 10:20:00,46.56,47.03,46.48,46.95,64035.0,45.2684,45.7254,45.1906,45.6476,64035.0
2016-02-08 10:30:00,46.92,47.16,46.81,47.04,58398.0,45.6184,45.8518,45.5115,45.7351,58398.0
2016-02-08 10:40:00,47.12,47.17,46.82,46.99,32901.0,45.8129,45.8615,45.5212,45.6865,32901.0
2016-02-08 10:50:00,46.98,47.06,46.79,47.0,70030.0,45.6768,45.7546,45.492,45.6962,70030.0
2016-02-08 11:00:00,46.96,47.07,46.62,46.67,49456.0,45.6573,45.7643,45.3268,45.3754,49456.0
2016-02-08 11:10:00,46.67,46.89,46.51,46.87,29529.0,45.3754,45.5893,45.2198,45.5698,29529.0
2016-02-08 11:20:00,46.83,47.23,46.67,47.19,45983.0,45.5309,45.9198,45.3754,45.881,45983.0
2016-02-08 11:30:00,47.15,47.28,46.78,46.82,31854.0,45.8421,45.9685,45.4823,45.5212,31854.0
2016-02-08 11:40:00,46.82,47.11,46.75,46.9,26920.0,45.5212,45.8032,45.4532,45.599,26920.0
2016-02-08 11:50:00,46.82,47.02,46.78,46.91,23952.0,45.5212,45.7157,45.4823,45.6087,23952.0
2016-02-08 12:00:00,46.95,47.0,46.77,46.9,47289.0,45.6476,45.6962,45.4726,45.599,47289.0
2016-02-08 12:10:00,46.84,47.05,46.76,46.88,25932.0,45.5407,45.7448,45.4629,45.5796,25932.0
2016-02-08 12:20:00,46.93,47.12,46.87,46.99,30625.0,45.6282,45.8129,45.5698,45.6865,30625.0
2016-02-08 12:30:00,47.0,47.15,46.92,46.95,35981.0,45.6962,45.8421,45.6184,45.6476,35981.0
2016-02-08 12:40:00,46.94,47.04,46.91,47.02,61120.0,45.6379,45.7351,45.6087,45.7157,61120.0
2016-02-08 12:50:00,47.01,47.04,46.65,46.65,21115.0,45.7059,45.7351,45.3559,45.3559,21115.0
2016-02-08 13:00:00,46.65,46.75,46.54,46.61,22093.0,45.3559,45.4532,45.249,45.317,22093.0
2016-02-08 13:10:00,46.61,46.61,46.34,46.35,30063.0,45.317,45.317,45.0545,45.0643,30063.0
2016-02-08 13:20:00,46.35,46.35,46.04,46.2,24582.0,45.0643,45.0643,44.7629,44.9184,24582.0
2016-02-08 13:30:00,46.17,46.22,46.01,46.05,21195.0,44.8892,44.9379,44.7337,44.7726,21195.0
2016-02-08 13:40:00,46.05,46.06,45.77,45.84,35592.0,44.7726,44.7823,44.5003,44.5684,35592.0
2016-02-08 13:50:00,45.84,45.84,45.55,45.56,30688.0,44.5684,44.5684,44.2864,44.2962,30688.0
2016-02-08 14:00:00,45.56,45.77,45.51,45.66,26087.0,44.2962,44.5003,44.2476,44.3934,26087.0
2016-02-08 14:10:00,45.65,45.65,45.38,45.38,33034.0,44.3837,44.3837,44.1212,44.1212,33034.0
2016-02-08 14:20:00,45.37,45.4,45.23,45.25,81236.0,44.1114,44.1406,43.9753,43.9948,81236.0
2016-02-08 14:30:00,45.27,45.46,45.17,45.39,30597.0,44.0142,44.1989,43.917,44.1309,30597.0
2016-02-08 14:40:00,45.39,45.86,45.37,45.82,32780.0,44.1309,44.5878,44.1114,44.549,32780.0
2016-02-08 14:50:00,45.82,45.92,45.74,45.89,35628.0,44.549,44.6462,44.4712,44.617,35628.0
2016-02-08 15:00:00,45.87,46.08,45.82,46.01,37348.0,44.5976,44.8017,44.549,44.7337,37348.0
2016-02-08 15:10:00,46.0,46.43,45.96,46.35,41102.0,44.724,45.142,44.6851,45.0643,41102.0
2016-02-08 15:20:00,46.35,46.41,46.19,46.3,48309.0,45.0643,45.1226,44.9087,45.0156,48309.0
2016-02-08 15:30:00,46.3,46.62,46.29,46.42,100971.0,45.0156,45.3268,45.0059,45.1323,100971.0
2016-02-08 15:40:00,46.44,47.06,46.43,46.75,167324.0,45.1518,45.7546,45.142,45.4532,167324.0
2016-02-08 15:50:00,46.74,46.8,46.48,46.62,174110.0,45.4434,45.5018,45.1906,45.3268,174110.0
2016-02-09 09:30:00,45.51,45.71,44.75,44.85,103968.0,44.2476,44.442,43.5086,43.6059,103968.0
2016-02-09 09:40:00,44.78,45.3,44.36,45.25,119403.0,43.5378,44.0434,43.1295,43.9948,119403.0
2016-02-09 09:50:00,45.23,45.88,45.13,45.41,70159.0,43.9753,44.6073,43.8781,44.1503,70159.0
2016-02-09 10:00:00,45.37,45.95,45.26,45.89,64523.0,44.1114,44.6754,44.0045,44.617,64523.0
2016-02-09 10:10:00,45.81,45.91,45.25,45.42,43593.0,44.5392,44.6365,43.9948,44.1601,43593.0
2016-02-09 10:20:00,45.42,46.09,45.36,45.84,43234.0,44.1601,44.8115,44.1017,44.5684,43234.0
2016-02-09 10:30:00,45.94,45.97,45.39,45.64,39053.0,44.6656,44.6948,44.1309,44.3739,39053.0
2016-02-09 10:40:00,45.61,45.61,45.02,45.1,54924.0,44.3448,44.3448,43.7711,43.8489,54924.0
2016-02-09 10:50:00,45.11,45.14,44.54,44.64,55572.0,43.8587,43.8878,43.3045,43.4017,55572.0
2016-02-09 11:00:00,44.62,45.28,44.6,45.28,52374.0,43.3822,44.0239,43.3628,44.0239,52374.0
2016-02-09 11:10:00,45.29,45.79,45.27,45.36,24334.0,44.0337,44.5198,44.0142,44.1017,24334.0
2016-02-09 11:20:00,45.37,45.82,45.34,45.55,19312.0,44.1114,44.549,44.0823,44.2864,19312.0
2016-02-09 11:30:00,45.55,45.62,45.11,45.17,24550.0,44.2864,44.3545,43.8587,43.917,24550.0
2016-02-09 11:40:00,45.19,45.56,45.07,45.07,20243.0,43.9364,44.2962,43.8198,43.8198,20243.0
2016-02-09 11:50:00,45.1,45.2,44.88,44.94,18406.0,43.8489,43.9462,43.635,43.6934,18406.0
2016-02-09 12:00:00,44.88,45.11,44.83,45.05,25738.0,43.635,43.8587,43.5864,43.8003,25738.0
2016-02-09 12:10:00,45.03,45.2,44.75,44.77,28732.0,43.7809,43.9462,43.5086,43.5281,28732.0
2016-02-09 12:20:00,44.79,44.86,44.53,44.69,65102.0,43.5475,43.6156,43.2947,43.4503,65102.0
2016-02-09 12:30:00,44.69,44.9,44.6,44.68,25996.0,43.4503,43.6545,43.3628,43.4406,25996.0
2016-02-09 12:40:00,44.65,44.68,44.3,44.33,35183.0,43.4114,43.4406,43.0711,43.1003,35183.0
2016-02-09 12:50:00,44.35,44.6,44.34,44.46,45619.0,43.1197,43.3628,43.11,43.2267,45619.0
2016-02-09 13:00:00,44.47,44.49,44.06,44.2,71320.0,43.2364,43.2559,42.8378,42.9739,71320.0
2016-02-09 13:10:00,44.14,44.15,43.76,43.83,86320.0,42.9156,42.9253,42.5461,42.6142,86320.0
2016-02-09 13:20:00,43.83,43.89,43.69,43.82,78803.0,42.6142,42.6725,42.478,42.6044,78803.0
2016-02-09 13:30:00,43.87,44.15,43.61,43.68,44294.0,42.653,42.9253,42.4003,42.4683,44294.0
2016-02-09 13:40:00,43.67,43.98,43.61,43.83,63020.0,42.4586,42.76,42.4003,42.6142,63020.0
2016-02-09 13:50:00,43.84,44.06,43.66,43.99,33047.0,42.6239,42.8378,42.4489,42.7697,33047.0
2016-02-09 14:00:00,43.95,44.56,43.93,44.42,54961.0,42.7308,43.3239,42.7114,43.1878,54961.0
2016-02-09 14:10:00,44.49,44.49,44.28,44.37,26351.0,43.2559,43.2559,43.0517,43.1392,26351.0
2016-02-09 14:20:00,44.36,44.55,44.2,44.22,33376.0,43.1295,43.3142,42.9739,42.9933,33376.0
2016-02-09 14:30:00,44.28,44.78,44.19,44.74,48898.0,43.0517,43.5378,42.9642,43.4989,48898.0
2016-02-09 14:40:00,44.73,44.96,44.57,44.8,60420.0,43.4892,43.7128,43.3336,43.5573,60420.0
2016-02-09 14:50:00,44.8,45.02,44.73,44.93,47030.0,43.5573,43.7711,43.4892,43.6836,47030.0
2016-02-09 15:00:00,44.98,45.34,44.89,45.18,38674.0,43.7323,44.0823,43.6448,43.9267,38674.0
2016-02-09 15:10:00,45.16,45.21,44.86,44.86,68152.0,43.9073,43.9559,43.6156,43.6156,68152.0
2016-02-09 15:20:00,44.85,44.99,44.78,44.87,106340.0,43.6059,43.742,43.5378,43.6253,106340.0
2016-02-09 15:30:00,44.88,45.12,44.87,45.0,78580.0,43.635,43.8684,43.6253,43.7517,78580.0
2016-02-09 15:40:00,44.98,45.02,44.71,44.85,139862.0,43.7323,43.7711,43.4697,43.6059,139862.0
2016-02-09 15:50:00,44.87,44.94,44.72,44.78,160565.0,43.6253,43.6934,43.4795,43.5378,160565.0
2016-02-10 09:30:00,45.16,45.52,44.77,44.92,30239.0,43.9073,44.2573,43.5281,43.6739,30239.0
2016-02-10 09:40:00,44.91,45.29,44.84,45.26,37681.0,43.6642,44.0337,43.5961,44.0045,37681.0
2016-02-10 09:50:00,45.26,45.85,45.16,45.52,40445.0,44.0045,44.5781,43.9073,44.2573,40445.0
2016-02-10 10:00:00,45.47,45.64,44.64,44.94,60583.0,44.2087,44.3739,43.4017,43.6934,60583.0
2016-02-10 10:10:00,45.04,45.75,44.94,45.69,59567.0,43.7906,44.4809,43.6934,44.4226,59567.0
2016-02-10 10:20:00,45.73,46.06,45.69,45.73,74817.0,44.4615,44.7823,44.4226,44.4615,74817.0
2016-02-10 10:30:00,45.84,46.72,45.82,45.93,85360.0,44.5684,45.424,44.549,44.6559,85360.0
2016-02-10 10:40:00,45.9,46.08,45.6,46.08,51710.0,44.6267,44.8017,44.3351,44.8017,51710.0
2016-02-10 10:50:00,46.14,46.15,45.5,45.57,65472.0,44.8601,44.8698,44.2378,44.3059,65472.0
2016-02-10 11:00:00,45.6,45.94,45.49,45.58,54498.0,44.3351,44.6656,44.2281,44.3156,54498.0
2016-02-10 11:10:00,45.58,45.76,45.3,45.76,34030.0,44.3156,44.4906,44.0434,44.4906,34030.0
2016-02-10 11:20:00,45.83,45.95,45.67,45.72,34657.0,44.5587,44.6754,44.4031,44.4517,34657.0
2016-02-10 11:30:00,45.74,45.81,45.2,45.25,26613.0,44.4712,44.5392,43.9462,43.9948,26613.0
2016-02-10 11:40:00,45.25,45.58,45.18,45.58,26832.0,43.9948,44.3156,43.9267,44.3156,26832.0
2016-02-10 11:50:00,45.55,45.64,45.35,45.61,49838.0,44.2864,44.3739,44.092,44.3448,49838.0
2016-02-10 12:00:00,45.67,45.7,45.28,45.57,19802.0,44.4031,44.4323,44.0239,44.3059,19802.0
2016-02-10 12:10:00,45.59,45.65,45.39,45.62,35257.0,44.3253,44.3837,44.1309,44.3545,35257.0
2016-02-10 12:20:00,45.63,45.99,45.63,45.84,23009.0,44.3642,44.7142,44.3642,44.5684,23009.0
2016-02-10 12:30:00,45.8,46.18,45.73,46.09,17859.0,44.5295,44.899,44.4615,44.8115,17859.0
2016-02-10 12:40:00,46.15,46.21,45.91,45.99,11061.0,44.8698,44.9281,44.6365,44.7142,11061.0
2016-02-10 12:50:00,46.01,46.33,45.97,46.26,45130.0,44.7337,45.0448,44.6948,44.9768,45130.0
2016-02-10 13:00:00,46.28,46.3,46.05,46.08,17053.0,44.9962,45.0156,44.7726,44.8017,17053.0
2016-02-10 13:10:00,46.0,46.34,45.92,46.1,54214.0,44.724,45.0545,44.6462,44.8212,54214.0
2016-02-10 13:20:00,46.12,46.19,45.93,46.0,29541.0,44.8406,44.9087,44.6559,44.724,29541.0
2016-02-10 13:30:00,45.96,46.07,45.96,46.03,22471.0,44.6851,44.792,44.6851,44.7531,22471.0
2016-02-10 13:40:00,46.03,46.22,45.99,46.01,27739.0,44.7531,44.9379,44.7142,44.7337,27739.0
2016-02-10 13:50:00,46.01,46.04,45.81,45.83,28784.0,44.7337,44.7629,44.5392,44.5587,28784.0
2016-02-10 14:00:00,45.84,46.05,45.81,46.01,19804.0,44.5684,44.7726,44.5392,44.7337,19804.0
2016-02-10 14:10:00,46.05,46.07,45.85,45.93,23287.0,44.7726,44.792,44.5781,44.6559,23287.0
2016-02-10 14:20:00,45.89,45.89,45.72,45.8,27302.0,44.617,44.617,44.4517,44.5295,27302.0
2016-02-10 14:30:00,45.78,45.95,45.76,45.76,36552.0,44.5101,44.6754,44.4906,44.4906,36552.0
2016-02-10 14:40:00,45.75,45.75,45.52,45.64,31968.0,44.4809,44.4809,44.2573,44.3739,31968.0
2016-02-10 14:50:00,45.66,45.91,45.66,45.78,13037.0,44.3934,44.6365,44.3934,44.5101,13037.0
2016-02-10 15:00:00,45.79,46.1,45.77,46.03,43339.0,44.5198,44.8212,44.5003,44.7531,43339.0
2016-02-10 15:10:00,46.04,46.15,45.7,45.75,41474.0,44.7629,44.8698,44.4323,44.4809,41474.0
2016-02-10 15:20:00,45.74,45.95,45.7,45.72,34952.0,44.4712,44.6754,44.4323,44.4517,34952.0
2016-02-10 15:30:00,45.71,45.79,45.53,45.56,76825.0,44.442,44.5198,44.267,44.2962,76825.0
2016-02-10 15:40:00,45.57,45.68,45.5,45.6,69682.0,44.3059,44.4128,44.2378,44.3351,69682.0
2016-02-10 15:50:00,45.57,45.66,45.48,45.51,116619.0,44.3059,44.3934,44.2184,44.2476,116619.0
2016-02-11 09:30:00,43.96,44.22,43.25,43.32,72137.0,42.7406,42.9933,42.0502,42.1183,72137.0
2016-02-11 09:40:00,43.33,43.92,42.96,43.83,57452.0,42.128,42.7017,41.7683,42.6142,57452.0
2016-02-11 09:50:00,43.86,44.71,43.77,44.6,35860.0,42.6433,43.4697,42.5558,43.3628,35860.0
2016-02-11 10:00:00,44.53,44.83,44.35,44.59,53183.0,43.2947,43.5864,43.1197,43.3531,53183.0
2016-02-11 10:10:00,44.55,44.57,44.09,44.29,20333.0,43.3142,43.3336,42.8669,43.0614,20333.0
2016-02-11 10:20:00,44.3,44.34,43.71,43.71,19342.0,43.0711,43.11,42.4975,42.4975,19342.0
2016-02-11 10:30:00,43.7,43.77,43.31,43.35,71107.0,42.4878,42.5558,42.1086,42.1475,71107.0
2016-02-11 10:40:00,43.3,43.61,43.14,43.5,23987.0,42.0989,42.4003,41.9433,42.2933,23987.0
2016-02-11 10:50:00,43.5,43.52,43.25,43.25,54129.0,42.2933,42.3128,42.0502,42.0502,54129.0
2016-02-11 11:00:00,43.27,43.55,43.02,43.2,51218.0,42.0697,42.3419,41.8266,42.0016,51218.0
2016-02-11 11:10:00,43.23,43.29,42.79,43.24,48695.0,42.0308,42.0891,41.603,42.0405,48695.0
2016-02-11 11:20:00,43.24,43.55,42.9,43.07,45802.0,42.0405,42.3419,41.71,41.8752,45802.0
2016-02-11 11:30:00,43.08,43.2,42.92,43.12,59651.0,41.885,42.0016,41.7294,41.9239,59651.0
2016-02-11 11:40:00,43.09,43.16,42.73,42.73,33708.0,41.8947,41.9627,41.5447,41.5447,33708.0
2016-02-11 11:50:00,42.73,43.1,42.73,42.89,46687.0,41.5447,41.9044,41.5447,41.7002,46687.0
2016-02-11 12:00:00,42.9,43.14,42.83,43.08,53933.0,41.71,41.9433,41.6419,41.885,53933.0
2016-02-11 12:10:00,43.05,43.18,42.8,42.83,24240.0,41.8558,41.9822,41.6127,41.6419,24240.0
2016-02-11 12:20:00,42.83,43.13,42.83,42.98,20475.0,41.6419,41.9336,41.6419,41.7877,20475.0
2016-02-11 12:30:00,42.92,42.93,42.75,42.86,14410.0,41.7294,41.7391,41.5641,41.6711,14410.0
2016-02-11 12:40:00,42.84,42.96,42.7,42.91,13034.0,41.6516,41.7683,41.5155,41.7197,13034.0
2016-02-11 12:50:00,42.91,43.22,42.9,43.03,25729.0,41.7197,42.0211,41.71,41.8364,25729.0
2016-02-11 13:00:00,43.02,43.14,42.82,43.12,15467.0,41.8266,41.9433,41.6322,41.9239,15467.0
2016-02-11 13:10:00,43.1,43.16,42.9,43.16,23212.0,41.9044,41.9627,41.71,41.9627,23212.0
2016-02-11 13:20:00,43.12,43.24,42.99,43.0,16338.0,41.9239,42.0405,41.7975,41.8072,16338.0
2016-02-11 13:30:00,42.95,43.12,42.77,42.81,16577.0,41.7586,41.9239,41.5836,41.6225,16577.0
2016-02-11 13:40:00,42.83,42.92,42.75,42.76,18460.0,41.6419,41.7294,41.5641,41.5738,18460.0
2016-02-11 13:50:00,42.79,42.83,42.72,42.74,14477.0,41.603,41.6419,41.535,41.5544,14477.0
2016-02-11 14:00:00,42.73,42.73,42.28,42.52,104770.0,41.5447,41.5447,41.1072,41.3405,104770.0
2016-02-11 14:10:00,42.51,42.56,42.09,42.1,63615.0,41.3308,41.3794,40.9224,40.9321,63615.0
2016-02-11 14:20:00,42.1,42.27,42.01,42.07,35101.0,40.9321,41.0974,40.8446,40.903,35101.0
2016-02-11 14:30:00,42.07,42.42,41.9,42.33,111771.0,40.903,41.2433,40.7377,41.1558,111771.0
2016-02-11 14:40:00,42.34,43.34,42.23,43.32,135424.0,41.1655,42.1378,41.0585,42.1183,135424.0
2016-02-11 14:50:00,43.24,43.55,43.12,43.24,80334.0,42.0405,42.3419,41.9239,42.0405,80334.0
2016-02-11 15:00:00,43.25,43.29,42.84,43.02,53792.0,42.0502,42.0891,41.6516,41.8266,53792.0
2016-02-11 15:10:00,43.03,43.41,42.89,42.9,48432.0,41.8364,42.2058,41.7002,41.71,48432.0
2016-02-11 15:20:00,42.9,43.11,42.72,43.04,135594.0,41.71,41.9141,41.535,41.8461,135594.0
2016-02-11 15:30:00,43.1,43.86,43.07,43.77,130002.0,41.9044,42.6433,41.8752,42.5558,130002.0
2016-02-11 15:40:00,43.74,43.87,43.48,43.7,121944.0,42.5267,42.653,42.2739,42.4878,121944.0
2016-02-11 15:50:00,43.73,43.75,43.29,43.34,193798.0,42.5169,42.5364,42.0891,42.1378,193798.0
2016-02-12 09:30:00,44.32,44.85,44.26,44.53,66238.0,43.0906,43.6059,43.0322,43.2947,66238.0
2016-02-12 09:40:00,44.54,44.66,43.54,43.63,77509.0,43.3045,43.4211,42.3322,42.4197,77509.0
2016-02-12 09:50:00,43.65,44.06,43.55,43.98,58227.0,42.4392,42.8378,42.3419,42.76,58227.0
2016-02-12 10:00:00,44.05,44.24,43.53,43.78,46158.0,42.8281,43.0128,42.3225,42.5655,46158.0
2016-02-12 10:10:00,43.78,44.65,43.78,44.65,64793.0,42.5655,43.4114,42.5655,43.4114,64793.0
2016-02-12 10:20:00,44.64,44.71,43.94,44.17,67503.0,43.4017,43.4697,42.7211,42.9447,67503.0
2016-02-12 10:30:00,44.17,44.88,44.17,44.77,42762.0,42.9447,43.635,42.9447,43.5281,42762.0
2016-02-12 10:40:00,44.73,44.95,44.41,44.8,88745.0,43.4892,43.7031,43.1781,43.5573,88745.0
2016-02-12 10:50:00,44.8,45.04,44.51,44.61,34212.0,43.5573,43.7906,43.2753,43.3725,34212.0
2016-02-12 11:00:00,44.71,45.18,44.69,45.12,36630.0,43.4697,43.9267,43.4503,43.8684,36630.0
2016-02-12 11:10:00,45.11,45.73,45.06,45.63,113591.0,43.8587,44.4615,43.81,44.3642,113591.0
2016-02-12 11:20:00,45.58,45.7,45.28,45.43,43315.0,44.3156,44.4323,44.0239,44.1698,43315.0
2016-02-12 11:30:00,45.46,45.63,45.45,45.48,25147.0,44.1989,44.3642,44.1892,44.2184,25147.0
2016-02-12 11:40:00,45.53,45.8,45.33,45.73,47181.0,44.267,44.5295,44.0725,44.4615,47181.0
2016-02-12 11:50:00,45.78,45.85,45.29,45.3,19209.0,44.5101,44.5781,44.0337,44.0434,19209.0
2016-02-12 12:00:00,45.31,45.43,45.28,45.42,22782.0,44.0531,44.1698,44.0239,44.1601,22782.0
2016-02-12 12:10:00,45.4,45.5,45.32,45.4,26211.0,44.1406,44.2378,44.0628,44.1406,26211.0
2016-02-12 12:20:00,45.38,45.56,45.35,45.39,33960.0,44.1212,44.2962,44.092,44.1309,33960.0
2016-02-12 12:30:00,45.4,45.42,45.12,45.21,17550.0,44.1406,44.1601,43.8684,43.9559,17550.0
2016-02-12 12:40:00,45.27,45.36,44.98,45.04,14133.0,44.0142,44.1017,43.7323,43.7906,14133.0
2016-02-12 12:50:00,45.03,45.16,44.89,45.05,22089.0,43.7809,43.9073,43.6448,43.8003,22089.0
2016-02-12 13:00:00,45.06,45.21,44.98,45.03,19505.0,43.81,43.9559,43.7323,43.7809,19505.0
2016-02-12 13:10:00,45.05,45.14,44.79,44.79,16203.0,43.8003,43.8878,43.5475,43.5475,16203.0
2016-02-12 13:20:00,44.8,44.83,44.69,44.74,13100.0,43.5573,43.5864,43.4503,43.4989,13100.0
2016-02-12 13:30:00,44.73,45.01,44.69,44.97,21004.0,43.4892,43.7614,43.4503,43.7225,21004.0
2016-02-12 13:40:00,44.97,44.97,44.81,44.84,20329.0,43.7225,43.7225,43.567,43.5961,20329.0
2016-02-12 13:50:00,44.85,44.85,44.57,44.65,12930.0,43.6059,43.6059,43.3336,43.4114,12930.0
2016-02-12 14:00:00,44.66,44.98,44.63,44.98,29083.0,43.4211,43.7323,43.392,43.7323,29083.0
2016-02-12 14:10:00,44.96,45.04,44.84,44.96,31911.0,43.7128,43.7906,43.5961,43.7128,31911.0
2016-02-12 14:20:00,44.95,45.23,44.95,45.14,29598.0,43.7031,43.9753,43.7031,43.8878,29598.0
2016-02-12 14:30:00,45.12,45.19,45.0,45.05,20286.0,43.8684,43.9364,43.7517,43.8003,20286.0
2016-02-12 14:40:00,45.05,45.23,44.98,45.22,49011.0,43.8003,43.9753,43.7323,43.9656,49011.0
2016-02-12 14:50:00,45.25,45.46,45.25,45.39,34751.0,43.9948,44.1989,43.9948,44.1309,34751.0
2016-02-12 15:00:00,45.36,45.42,45.19,45.26,45292.0,44.1017,44.1601,43.9364,44.0045,45292.0
2016-02-12 15:10:00,45.26,45.45,45.25,45.39,50926.0,44.0045,44.1892,43.9948,44.1309,50926.0
2016-02-12 15:20:00,45.41,45.55,45.22,45.3,49378.0,44.1503,44.2864,43.9656,44.0434,49378.0
2016-02-12 15:30:00,45.3,45.35,45.13,45.25,52586.0,44.0434,44.092,43.8781,43.9948,52586.0
2016-02-12 15:40:00,45.25,45.47,45.15,45.45,109275.0,43.9948,44.2087,43.8975,44.1892,109275.0
2016-02-12 15:50:00,45.46,45.5,45.32,45.45,181988.0,44.1989,44.2378,44.0628,44.1892,181988.0
2016-02-16 09:30:00,46.31,47.19,46.02,46.52,60421.0,45.0254,45.881,44.7434,45.2295,60421.0
2016-02-16 09:40:00,46.66,46.93,46.25,46.27,66938.0,45.3657,45.6282,44.967,44.9865,66938.0
2016-02-16 09:50:00,46.25,46.38,45.98,46.06,29324.0,44.967,45.0934,44.7045,44.7823,29324.0
2016-02-16 10:00:00,46.06,46.34,45.59,46.01,57168.0,44.7823,45.0545,44.3253,44.7337,57168.0
2016-02-16 10:10:00,45.98,46.66,45.8,46.36,103963.0,44.7045,45.3657,44.5295,45.074,103963.0
2016-02-16 10:20:00,46.37,46.75,46.26,46.61,28076.0,45.0837,45.4532,44.9768,45.317,28076.0
2016-02-16 10:30:00,46.59,46.79,46.44,46.79,28622.0,45.2976,45.492,45.1518,45.492,28622.0
2016-02-16 10:40:00,46.78,47.11,46.69,46.69,60317.0,45.4823,45.8032,45.3948,45.3948,60317.0
2016-02-16 10:50:00,46.69,46.88,46.39,46.55,41373.0,45.3948,45.5796,45.1031,45.2587,41373.0
2016-02-16 11:00:00,46.49,46.71,46.29,46.31,24986.0,45.2004,45.4143,45.0059,45.0254,24986.0
2016-02-16 11:10:00,46.36,46.42,46.07,46.2,60426.0,45.074,45.1323,44.792,44.9184,60426.0
2016-02-16 11:20:00,46.2,46.48,46.02,46.05,109446.0,44.9184,45.1906,44.7434,44.7726,109446.0
2016-02-16 11:30:00,46.05,46.55,46.04,46.25,32136.0,44.7726,45.2587,44.7629,44.967,32136.0
2016-02-16 11:40:00,46.22,46.25,45.93,46.09,35550.0,44.9379,44.967,44.6559,44.8115,35550.0
2016-02-16 11:50:00,46.08,46.73,46.03,46.65,23585.0,44.8017,45.4337,44.7531,45.3559,23585.0
2016-02-16 12:00:00,46.64,47.11,46.64,46.78,27222.0,45.3462,45.8032,45.3462,45.4823,27222.0
2016-02-16 12:10:00,46.76,47.35,46.71,47.18,34744.0,45.4629,46.0365,45.4143,45.8712,34744.0
2016-02-16 12:20:00,47.12,47.24,46.79,46.85,28449.0,45.8129,45.9296,45.492,45.5504,28449.0
2016-02-16 12:30:00,46.87,46.97,46.82,46.82,26343.0,45.5698,45.6671,45.5212,45.5212,26343.0
2016-02-16 12:40:00,46.85,46.98,46.78,46.98,22363.0,45.5504,45.6768,45.4823,45.6768,22363.0
2016-02-16 12:50:00,46.97,47.27,46.83,47.26,25273.0,45.6671,45.9587,45.5309,45.949,25273.0
2016-02-16 13:00:00,47.25,47.31,47.11,47.27,32081.0,45.9393,45.9976,45.8032,45.9587,32081.0
2016-02-16 13:10:00,47.3,47.36,47.15,47.27,34063.0,45.9879,46.0462,45.8421,45.9587,34063.0
2016-02-16 13:20:00,47.26,47.27,47.07,47.1,20273.0,45.949,45.9587,45.7643,45.7934,20273.0
2016-02-16 13:30:00,47.1,47.45,47.08,47.41,40210.0,45.7934,46.1337,45.774,46.0948,40210.0
2016-02-16 13:40:00,47.36,47.64,47.29,47.39,23578.0,46.0462,46.3185,45.9782,46.0754,23578.0
2016-02-16 13:50:00,47.41,47.71,47.41,47.64,19900.0,46.0948,46.3865,46.0948,46.3185,19900.0
2016-02-16 14:00:00,47.6,47.65,47.44,47.44,18182.0,46.2796,46.3282,46.124,46.124,18182.0
2016-02-16 14:10:00,47.46,47.65,47.46,47.56,29058.0,46.1435,46.3282,46.1435,46.2407,29058.0
2016-02-16 14:20:00,47.55,47.66,47.41,47.66,20761.0,46.231,46.3379,46.0948,46.3379,20761.0
2016-02-16 14:30:00,47.64,47.77,47.44,47.46,38918.0,46.3185,46.4449,46.124,46.1435,38918.0
2016-02-16 14:40:00,47.47,47.58,47.39,47.48,38716.0,46.1532,46.2601,46.0754,46.1629,38716.0
2016-02-16 14:50:00,47.47,47.53,47.37,47.45,59488.0,46.1532,46.2115,46.056,46.1337,59488.0
2016-02-16 15:00:00,47.44,47.56,47.27,47.27,42049.0,46.124,46.2407,45.9587,45.9587,42049.0
2016-02-16 15:10:00,47.3,47.47,47.27,47.4,50375.0,45.9879,46.1532,45.9587,46.0851,50375.0
2016-02-16 15:20:00,47.4,47.55,47.38,47.54,51529.0,46.0851,46.231,46.0657,46.2212,51529.0
2016-02-16 15:30:00,47.55,47.57,47.38,47.39,63541.0,46.231,46.2504,46.0657,46.0754,63541.0
2016-02-16 15:40:00,47.39,47.55,47.3,47.47,142158.0,46.0754,46.231,45.9879,46.1532,142158.0
2016-02-16 15:50:00,47.47,47.63,47.43,47.56,169033.0,46.1532,46.3087,46.1143,46.2407,169033.0
2016-02-17 09:30:00,48.02,48.41,47.31,48.41,90801.0,46.6879,47.0671,45.9976,47.0671,90801.0
2016-02-17 09:40:00,48.44,48.49,48.0,48.22,82365.0,47.0963,47.1449,46.6685,46.8824,82365.0
2016-02-17 09:50:00,48.27,48.67,48.14,48.18,51681.0,46.931,47.3199,46.8046,46.8435,51681.0
2016-02-17 10:00:00,48.23,48.88,48.16,48.86,107452.0,46.8921,47.5241,46.824,47.5046,107452.0
2016-02-17 10:10:00,48.86,49.17,48.76,49.16,41759.0,47.5046,47.806,47.4074,47.7963,41759.0
2016-02-17 10:20:00,49.17,49.19,48.58,48.97,68003.0,47.806,47.8255,47.2324,47.6116,68003.0
2016-02-17 10:30:00,49.0,49.13,48.75,48.81,30898.0,47.6407,47.7671,47.3977,47.456,30898.0
2016-02-17 10:40:00,48.82,49.15,48.7,48.87,61861.0,47.4657,47.7866,47.3491,47.5143,61861.0
2016-02-17 10:50:00,48.87,49.06,48.71,48.72,107749.0,47.5143,47.6991,47.3588,47.3685,107749.0
2016-02-17 11:00:00,48.69,48.76,48.42,48.46,136993.0,47.3393,47.4074,47.0768,47.1157,136993.0
2016-02-17 11:10:00,48.4,48.45,48.13,48.35,27613.0,47.0574,47.106,46.7949,47.0088,27613.0
2016-02-17 11:20:00,48.37,48.5,48.24,48.36,28565.0,47.0282,47.1546,46.9018,47.0185,28565.0
2016-02-17 11:30:00,48.37,48.61,48.25,48.32,45280.0,47.0282,47.2616,46.9115,46.9796,45280.0
2016-02-17 11:40:00,48.3,48.44,48.24,48.33,56238.0,46.9602,47.0963,46.9018,46.9893,56238.0
2016-02-17 11:50:00,48.31,48.62,48.3,48.57,50344.0,46.9699,47.2713,46.9602,47.2227,50344.0
2016-02-17 12:00:00,48.59,48.63,48.37,48.43,64462.0,47.2421,47.281,47.0282,47.0866,64462.0
2016-02-17 12:10:00,48.45,48.46,48.22,48.42,21592.0,47.106,47.1157,46.8824,47.0768,21592.0
2016-02-17 12:20:00,48.39,48.46,48.19,48.2,28314.0,47.0477,47.1157,46.8532,46.8629,28314.0
2016-02-17 12:30:00,48.26,48.55,48.2,48.42,17575.0,46.9213,47.2032,46.8629,47.0768,17575.0
2016-02-17 12:40:00,48.41,48.63,48.36,48.46,100894.0,47.0671,47.281,47.0185,47.1157,100894.0
2016-02-17 12:50:00,48.49,48.58,48.36,48.45,34678.0,47.1449,47.2324,47.0185,47.106,34678.0
2016-02-17 13:00:00,48.48,48.52,48.19,48.33,45711.0,47.1352,47.1741,46.8532,46.9893,45711.0
2016-02-17 13:10:00,48.32,48.36,48.09,48.29,25471.0,46.9796,47.0185,46.756,46.9504,25471.0
2016-02-17 13:20:00,48.3,48.34,48.18,48.3,16830.0,46.9602,46.9991,46.8435,46.9602,16830.0
2016-02-17 13:30:00,48.3,48.31,48.13,48.15,33321.0,46.9602,46.9699,46.7949,46.8143,33321.0
2016-02-17 13:40:00,48.17,48.31,48.12,48.3,32970.0,46.8338,46.9699,46.7852,46.9602,32970.0
2016-02-17 13:50:00,48.3,48.35,48.18,48.28,19305.0,46.9602,47.0088,46.8435,46.9407,19305.0
2016-02-17 14:00:00,48.28,48.43,48.17,48.34,37961.0,46.9407,47.0866,46.8338,46.9991,37961.0
2016-02-17 14:10:00,48.34,48.5,48.31,48.38,30307.0,46.9991,47.1546,46.9699,47.0379,30307.0
2016-02-17 14:20:00,48.41,48.45,48.28,48.29,34883.0,47.0671,47.106,46.9407,46.9504,34883.0
2016-02-17 14:30:00,48.32,48.39,48.28,48.35,38643.0,46.9796,47.0477,46.9407,47.0088,38643.0
2016-02-17 14:40:00,48.37,48.43,48.21,48.21,52093.0,47.0282,47.0866,46.8727,46.8727,52093.0
2016-02-17 14:50:00,48.22,48.22,48.0,48.05,25862.0,46.8824,46.8824,46.6685,46.7171,25862.0
2016-02-17 15:00:00,48.06,48.36,48.06,48.34,26758.0,46.7268,47.0185,46.7268,46.9991,26758.0
2016-02-17 15:10:00,48.32,48.4,48.25,48.27,35843.0,46.9796,47.0574,46.9115,46.931,35843.0
2016-02-17 15:20:00,48.28,48.3,48.19,48.27,34715.0,46.9407,46.9602,46.8532,46.931,34715.0
2016-02-17 15:30:00,48.26,48.28,48.14,48.27,76086.0,46.9213,46.9407,46.8046,46.931,76086.0
2016-02-17 15:40:00,48.27,48.31,48.04,48.07,83195.0,46.931,46.9699,46.7074,46.7365,83195.0
2016-02-17 15:50:00,48.07,48.21,48.07,48.19,169586.0,46.7365,46.8727,46.7365,46.8532,169586.0
2016-02-18 09:30:00,48.78,48.99,48.32,48.52,56775.0,47.4268,47.631,46.9796,47.1741,56775.0
2016-02-18 09:40:00,48.63,48.87,48.23,48.4,107215.0,47.281,47.5143,46.8921,47.0574,107215.0
2016-02-18 09:50:00,48.39,48.71,48.31,48.52,80924.0,47.0477,47.3588,46.9699,47.1741,80924.0
2016-02-18 10:00:00,48.55,48.56,47.85,47.85,57796.0,47.2032,47.2129,46.5226,46.5226,57796.0
2016-02-18 10:10:00,47.88,48.15,47.73,48.14,25333.0,46.5518,46.8143,46.406,46.8046,25333.0
2016-02-18 10:20:00,48.14,48.82,48.14,48.82,27172.0,46.8046,47.4657,46.8046,47.4657,27172.0
2016-02-18 10:30:00,48.79,48.79,48.29,48.6,23446.0,47.4366,47.4366,46.9504,47.2518,23446.0
2016-02-18 10:40:00,48.57,49.25,48.55,48.91,40662.0,47.2227,47.8838,47.2032,47.5532,40662.0
2016-02-18 10:50:00,48.93,49.5,48.9,49.36,33142.0,47.5727,48.1269,47.5435,47.9908,33142.0
2016-02-18 11:00:00,49.32,49.34,48.48,48.57,65943.0,47.9519,47.9713,47.1352,47.2227,65943.0
2016-02-18 11:10:00,48.64,49.2,48.59,49.0,45602.0,47.2907,47.8352,47.2421,47.6407,45602.0
2016-02-18 11:20:00,48.99,49.02,48.2,48.41,109004.0,47.631,47.6602,46.8629,47.0671,109004.0
2016-02-18 11:30:00,48.46,48.83,48.31,48.74,60999.0,47.1157,47.4755,46.9699,47.388,60999.0
2016-02-18 11:40:00,48.79,48.99,48.62,48.74,51180.0,47.4366,47.631,47.2713,47.388,51180.0
2016-02-18 11:50:00,48.7,49.13,48.58,49.11,27528.0,47.3491,47.7671,47.2324,47.7477,27528.0
2016-02-18 12:00:00,49.07,49.4,48.98,49.35,48746.0,47.7088,48.0296,47.6213,47.981,48746.0
2016-02-18 12:10:00,49.31,49.59,49.31,49.57,45961.0,47.9421,48.2144,47.9421,48.1949,45961.0
2016-02-18 12:20:00,49.51,49.74,49.47,49.67,25183.0,48.1366,48.3602,48.0977,48.2922,25183.0
2016-02-18 12:30:00,49.7,49.74,49.33,49.37,35421.0,48.3213,48.3602,47.9616,48.0005,35421.0
2016-02-18 12:40:00,49.37,49.37,49.03,49.22,10738.0,48.0005,48.0005,47.6699,47.8546,10738.0
2016-02-18 12:50:00,49.26,49.43,49.25,49.34,31131.0,47.8935,48.0588,47.8838,47.9713,31131.0
2016-02-18 13:00:00,49.37,49.56,49.31,49.56,30002.0,48.0005,48.1852,47.9421,48.1852,30002.0
2016-02-18 13:10:00,49.53,49.55,49.08,49.24,134071.0,48.156,48.1755,47.7185,47.8741,134071.0
2016-02-18 13:20:00,49.26,49.56,49.26,49.32,45476.0,47.8935,48.1852,47.8935,47.9519,45476.0
2016-02-18 13:30:00,49.32,49.58,49.28,49.43,51447.0,47.9519,48.2047,47.913,48.0588,51447.0
2016-02-18 13:40:00,49.41,49.52,49.21,49.22,42837.0,48.0394,48.1463,47.8449,47.8546,42837.0
2016-02-18 13:50:00,49.2,49.65,49.19,49.59,81226.0,47.8352,48.2727,47.8255,48.2144,81226.0
2016-02-18 14:00:00,49.62,49.98,49.59,49.93,69446.0,48.2435,48.5936,48.2144,48.5449,69446.0
2016-02-18 14:10:00,49.94,50.23,49.88,50.02,79092.0,48.5547,48.8366,48.4963,48.6324,79092.0
2016-02-18 14:20:00,50.05,50.29,49.91,50.24,28771.0,48.6616,48.895,48.5255,48.8463,28771.0
2016-02-18 14:30:00,50.25,50.44,50.13,50.17,53478.0,48.8561,49.0408,48.7394,48.7783,53478.0
2016-02-18 14:40:00,50.17,50.45,50.03,50.03,84979.0,48.7783,49.0505,48.6422,48.6422,84979.0
2016-02-18 14:50:00,50.05,50.34,50.05,50.25,43602.0,48.6616,48.9436,48.6616,48.8561,43602.0
2016-02-18 15:00:00,50.26,50.4,50.05,50.1,59173.0,48.8658,49.0019,48.6616,48.7102,59173.0
2016-02-18 15:10:00,50.1,50.26,50.06,50.25,83828.0,48.7102,48.8658,48.6713,48.8561,83828.0
2016-02-18 15:20:00,50.28,50.28,49.85,49.93,98777.0,48.8852,48.8852,48.4672,48.5449,98777.0
2016-02-18 15:30:00,49.93,50.04,49.82,49.9,104175.0,48.5449,48.6519,48.438,48.5158,104175.0
2016-02-18 15:40:00,49.91,49.96,49.79,49.83,109328.0,48.5255,48.5741,48.4088,48.4477,109328.0
2016-02-18 15:50:00,49.84,49.95,49.81,49.87,210375.0,48.4574,48.5644,48.4283,48.4866,210375.0
2016-02-19 09:30:00,49.22,49.28,47.51,47.71,89507.0,47.8546,47.913,46.1921,46.3865,89507.0
2016-02-19 09:40:00,47.68,48.73,47.68,47.87,68471.0,46.3574,47.3782,46.3574,46.5421,68471.0
2016-02-19 09:50:00,47.87,48.13,47.61,47.67,95703.0,46.5421,46.7949,46.2893,46.3476,95703.0
2016-02-19 10:00:00,47.63,47.64,46.98,47.04,74295.0,46.3087,46.3185,45.6768,45.7351,74295.0
2016-02-19 10:10:00,47.08,47.46,47.03,47.4,93396.0,45.774,46.1435,45.7254,46.0851,93396.0
2016-02-19 10:20:00,47.41,47.46,47.02,47.21,67604.0,46.0948,46.1435,45.7157,45.9004,67604.0
2016-02-19 10:30:00,47.2,47.29,46.99,47.08,50578.0,45.8907,45.9782,45.6865,45.774,50578.0
2016-02-19 10:40:00,47.05,47.05,46.65,46.98,54415.0,45.7448,45.7448,45.3559,45.6768,54415.0
2016-02-19 10:50:00,46.97,47.78,46.97,47.47,167730.0,45.6671,46.4546,45.6671,46.1532,167730.0
2016-02-19 11:00:00,47.48,47.49,47.06,47.17,65835.0,46.1629,46.1726,45.7546,45.8615,65835.0
2016-02-19 11:10:00,47.22,47.34,47.11,47.28,26468.0,45.9101,46.0268,45.8032,45.9685,26468.0
2016-02-19 11:20:00,47.28,47.48,47.24,47.4,61828.0,45.9685,46.1629,45.9296,46.0851,61828.0
2016-02-19 11:30:00,47.4,47.58,47.36,47.58,48845.0,46.0851,46.2601,46.0462,46.2601,48845.0
2016-02-19 11:40:00,47.59,47.81,47.57,47.72,29085.0,46.2699,46.4838,46.2504,46.3963,29085.0
2016-02-19 11:50:00,47.73,47.83,47.59,47.74,31322.0,46.406,46.5032,46.2699,46.4157,31322.0
2016-02-19 12:00:00,47.7,47.75,47.62,47.71,18829.0,46.3768,46.4254,46.299,46.3865,18829.0
2016-02-19 12:10:00,47.71,47.81,47.63,47.64,18609.0,46.3865,46.4838,46.3087,46.3185,18609.0
2016-02-19 12:20:00,47.65,47.86,47.64,47.75,20988.0,46.3282,46.5324,46.3185,46.4254,20988.0
2016-02-19 12:30:00,47.74,47.94,47.74,47.94,25473.0,46.4157,46.6101,46.4157,46.6101,25473.0
2016-02-19 12:40:00,47.92,48.08,47.88,47.99,89884.0,46.5907,46.7463,46.5518,46.6588,89884.0
2016-02-19 12:50:00,48.0,48.15,47.99,48.09,29647.0,46.6685,46.8143,46.6588,46.756,29647.0
2016-02-19 13:00:00,48.11,48.19,47.92,47.96,17064.0,46.7754,46.8532,46.5907,46.6296,17064.0
2016-02-19 13:10:00,47.94,48.02,47.91,47.97,14530.0,46.6101,46.6879,46.581,46.6393,14530.0
2016-02-19 13:20:00,47.99,48.12,47.95,48.08,25016.0,46.6588,46.7852,46.6199,46.7463,25016.0
2016-02-19 13:30:00,48.04,48.14,47.99,48.08,42093.0,46.7074,46.8046,46.6588,46.7463,42093.0
2016-02-19 13:40:00,48.08,48.09,47.75,47.85,20211.0,46.7463,46.756,46.4254,46.5226,20211.0
2016-02-19 13:50:00,47.84,47.95,47.84,47.91,6540.0,46.5129,46.6199,46.5129,46.581,6540.0
2016-02-19 14:00:00,47.95,48.1,47.91,48.01,13073.0,46.6199,46.7657,46.581,46.6782,13073.0
2016-02-19 14:10:00,48.0,48.09,47.96,48.08,24036.0,46.6685,46.756,46.6296,46.7463,24036.0
2016-02-19 14:20:00,48.08,48.14,48.0,48.09,40183.0,46.7463,46.8046,46.6685,46.756,40183.0
2016-02-19 14:30:00,48.12,48.15,48.05,48.1,18334.0,46.7852,46.8143,46.7171,46.7657,18334.0
2016-02-19 14:40:00,48.1,48.13,48.03,48.13,19871.0,46.7657,46.7949,46.6977,46.7949,19871.0
2016-02-19 14:50:00,48.1,48.15,48.04,48.1,16751.0,46.7657,46.8143,46.7074,46.7657,16751.0
2016-02-19 15:00:00,48.11,48.31,48.11,48.29,20411.0,46.7754,46.9699,46.7754,46.9504,20411.0
2016-02-19 15:10:00,48.28,48.34,48.24,48.28,30470.0,46.9407,46.9991,46.9018,46.9407,30470.0
2016-02-19 15:20:00,48.28,48.45,48.28,48.4,48050.0,46.9407,47.106,46.9407,47.0574,48050.0
2016-02-19 15:30:00,48.39,48.48,48.22,48.48,73425.0,47.0477,47.1352,46.8824,47.1352,73425.0
2016-02-19 15:40:00,48.48,48.59,48.45,48.52,128195.0,47.1352,47.2421,47.106,47.1741,128195.0
2016-02-19 15:50:00,48.52,48.55,48.34,48.39,215376.0,47.1741,47.2032,46.9991,47.0477,215376.0
2016-02-22 09:30:00,49.68,51.79,49.65,51.53,133918.0,48.3019,50.3533,48.2727,50.1006,133918.0
2016-02-22 09:40:00,51.58,51.78,51.12,51.78,101114.0,50.1492,50.3436,49.7019,50.3436,101114.0
2016-02-22 09:50:00,51.78,52.17,51.57,51.71,65737.0,50.3436,50.7228,50.1395,50.2756,65737.0
2016-02-22 10:00:00,51.74,52.13,51.6,51.6,47680.0,50.3047,50.6839,50.1686,50.1686,47680.0
2016-02-22 10:10:00,51.66,51.7,51.33,51.46,58868.0,50.227,50.2658,49.9061,50.0325,58868.0
2016-02-22 10:20:00,51.42,51.64,51.16,51.27,81804.0,49.9936,50.2075,49.7408,49.8478,81804.0
2016-02-22 10:30:00,51.25,51.51,51.11,51.11,41184.0,49.8283,50.0811,49.6922,49.6922,41184.0
2016-02-22 10:40:00,51.09,51.13,50.86,50.89,84372.0,49.6728,49.7117,49.4491,49.4783,84372.0
2016-02-22 10:50:00,50.89,50.95,50.56,50.76,63756.0,49.4783,49.5367,49.1575,49.3519,63756.0
2016-02-22 11:00:00,50.76,50.8,50.51,50.68,41608.0,49.3519,49.3908,49.1089,49.2741,41608.0
2016-02-22 11:10:00,50.65,50.9,50.41,50.49,70464.0,49.245,49.488,49.0116,49.0894,70464.0
2016-02-22 11:20:00,50.51,50.97,50.45,50.89,37508.0,49.1089,49.5561,49.0505,49.4783,37508.0
2016-02-22 11:30:00,50.89,50.98,50.84,50.95,19812.0,49.4783,49.5658,49.4297,49.5367,19812.0
2016-02-22 11:40:00,50.91,50.98,50.7,50.82,13299.0,49.4978,49.5658,49.2936,49.4103,13299.0
2016-02-22 11:50:00,50.82,51.02,50.68,50.96,57625.0,49.4103,49.6047,49.2741,49.5464,57625.0
2016-02-22 12:00:00,51.02,51.15,50.76,50.93,54342.0,49.6047,49.7311,49.3519,49.5172,54342.0
2016-02-22 12:10:00,50.94,51.04,50.85,50.98,55015.0,49.5269,49.6242,49.4394,49.5658,55015.0
2016-02-22 12:20:00,50.99,51.15,50.83,50.83,23114.0,49.5755,49.7311,49.42,49.42,23114.0
2016-02-22 12:30:00,50.81,51.07,50.81,50.94,20626.0,49.4005,49.6533,49.4005,49.5269,20626.0
2016-02-22 12:40:00,50.97,50.97,50.75,50.77,20756.0,49.5561,49.5561,49.3422,49.3616,20756.0
2016-02-22 12:50:00,50.78,50.93,50.61,50.7,26040.0,49.3714,49.5172,49.2061,49.2936,26040.0
2016-02-22 13:00:00,50.72,50.91,50.69,50.82,23324.0,49.313,49.4978,49.2839,49.4103,23324.0
2016-02-22 13:10:00,50.85,51.05,50.82,51.03,15193.0,49.4394,49.6339,49.4103,49.6144,15193.0
2016-02-22 13:20:00,51.0,51.38,50.92,51.22,131607.0,49.5853,49.9547,49.5075,49.7992,131607.0
2016-02-22 13:30:00,51.2,51.52,51.12,51.51,28215.0,49.7797,50.0908,49.7019,50.0811,28215.0
2016-02-22 13:40:00,51.5,51.5,51.35,51.42,11284.0,50.0714,50.0714,49.9256,49.9936,11284.0
2016-02-22 13:50:00,51.45,51.69,51.45,51.66,34257.0,50.0228,50.2561,50.0228,50.227,34257.0
2016-02-22 14:00:00,51.63,51.68,51.44,51.49,18405.0,50.1978,50.2464,50.0131,50.0617,18405.0
2016-02-22 14:10:00,51.52,51.58,51.3,51.3,21187.0,50.0908,50.1492,49.8769,49.8769,21187.0
2016-02-22 14:20:00,51.3,51.59,51.29,51.48,33002.0,49.8769,50.1589,49.8672,50.0519,33002.0
2016-02-22 14:30:00,51.49,51.49,51.27,51.31,15471.0,50.0617,50.0617,49.8478,49.8867,15471.0
2016-02-22 14:40:00,51.3,51.35,51.24,51.3,21908.0,49.8769,49.9256,49.8186,49.8769,21908.0
2016-02-22 14:50:00,51.31,51.39,51.21,51.31,14665.0,49.8867,49.9644,49.7894,49.8867,14665.0
2016-02-22 15:00:00,51.33,51.45,51.22,51.28,20484.0,49.9061,50.0228,49.7992,49.8575,20484.0
2016-02-22 15:10:00,51.28,51.39,51.23,51.35,22728.0,49.8575,49.9644,49.8089,49.9256,22728.0
2016-02-22 15:20:00,51.36,51.55,51.33,51.46,33677.0,49.9353,50.12,49.9061,50.0325,33677.0
2016-02-22 15:30:00,51.45,51.52,51.33,51.41,48867.0,50.0228,50.0908,49.9061,49.9839,48867.0
2016-02-22 15:40:00,51.41,51.66,51.4,51.5,56837.0,49.9839,50.227,49.9742,50.0714,56837.0
2016-02-22 15:50:00,51.51,51.65,51.51,51.6,129653.0,50.0811,50.2172,50.0811,50.1686,129653.0
2016-02-23 09:30:00,51.07,51.07,50.23,50.38,42418.0,49.6533,49.6533,48.8366,48.9825,42418.0
2016-02-23 09:40:00,50.44,51.02,50.29,50.69,35848.0,49.0408,49.6047,48.895,49.2839,35848.0
2016-02-23 09:50:00,50.58,51.14,50.46,50.49,24552.0,49.1769,49.7214,49.0602,49.0894,24552.0
2016-02-23 10:00:00,50.41,50.64,50.01,50.14,29585.0,49.0116,49.2352,48.6227,48.7491,29585.0
2016-02-23 10:10:00,50.14,50.14,49.38,49.45,63731.0,48.7491,48.7491,48.0102,48.0783,63731.0
2016-02-23 10:20:00,49.39,49.91,49.39,49.91,30344.0,48.0199,48.5255,48.0199,48.5255,30344.0
2016-02-23 10:30:00,49.9,50.05,49.8,49.95,18741.0,48.5158,48.6616,48.4186,48.5644,18741.0
2016-02-23 10:40:00,49.97,50.11,49.77,49.88,35586.0,48.5838,48.72,48.3894,48.4963,35586.0
2016-02-23 10:50:00,49.85,49.88,49.72,49.73,26178.0,48.4672,48.4963,48.3408,48.3505,26178.0
2016-02-23 11:00:00,49.73,49.76,49.46,49.6,30346.0,48.3505,48.3797,48.088,48.2241,30346.0
2016-02-23 11:10:00,49.6,49.98,49.55,49.97,36240.0,48.2241,48.5936,48.1755,48.5838,36240.0
2016-02-23 11:20:00,49.93,49.95,49.73,49.93,57782.0,48.5449,48.5644,48.3505,48.5449,57782.0
2016-02-23 11:30:00,49.95,50.53,49.88,50.36,33739.0,48.5644,49.1283,48.4963,48.963,33739.0
2016-02-23 11:40:00,50.37,50.48,50.16,50.36,31232.0,48.9727,49.0797,48.7686,48.963,31232.0
2016-02-23 11:50:00,50.4,50.63,50.21,50.35,23904.0,49.0019,49.2255,48.8172,48.9533,23904.0
2016-02-23 12:00:00,50.34,50.47,50.19,50.27,56686.0,48.9436,49.07,48.7977,48.8755,56686.0
2016-02-23 12:10:00,50.28,50.29,50.03,50.03,13999.0,48.8852,48.895,48.6422,48.6422,13999.0
2016-02-23 12:20:00,50.06,50.27,49.98,50.26,14400.0,48.6713,48.8755,48.5936,48.8658,14400.0
2016-02-23 12:30:00,50.24,50.27,50.12,50.15,17844.0,48.8463,48.8755,48.7297,48.7588,17844.0
2016-02-23 12:40:00,50.15,50.21,50.02,50.11,22282.0,48.7588,48.8172,48.6324,48.72,22282.0
2016-02-23 12:50:00,50.07,50.11,49.98,50.11,20759.0,48.6811,48.72,48.5936,48.72,20759.0
2016-02-23 13:00:00,50.12,50.27,50.05,50.24,11956.0,48.7297,48.8755,48.6616,48.8463,11956.0
2016-02-23 13:10:00,50.24,50.24,49.96,49.98,16060.0,48.8463,48.8463,48.5741,48.5936,16060.0
2016-02-23 13:20:00,50.03,50.32,50.01,50.32,9010.0,48.6422,48.9241,48.6227,48.9241,9010.0
2016-02-23 13:30:00,50.32,50.34,50.03,50.09,16090.0,48.9241,48.9436,48.6422,48.7005,16090.0
2016-02-23 13:40:00,50.09,50.17,50.0,50.07,14188.0,48.7005,48.7783,48.613,48.6811,14188.0
2016-02-23 13:50:00,50.05,50.3,49.96,50.28,13382.0,48.6616,48.9047,48.5741,48.8852,13382.0
2016-02-23 14:00:00,50.31,50.36,50.14,50.28,25385.0,48.9144,48.963,48.7491,48.8852,25385.0
2016-02-23 14:10:00,50.28,50.46,50.26,50.43,31583.0,48.8852,49.0602,48.8658,49.0311,31583.0
2016-02-23 14:20:00,50.45,50.46,50.29,50.29,13866.0,49.0505,49.0602,48.895,48.895,13866.0
2016-02-23 14:30:00,50.29,50.37,50.17,50.2,25594.0,48.895,48.9727,48.7783,48.8075,25594.0
2016-02-23 14:40:00,50.2,50.26,50.15,50.25,22396.0,48.8075,48.8658,48.7588,48.8561,22396.0
2016-02-23 14:50:00,50.24,50.32,50.14,50.19,19646.0,48.8463,48.9241,48.7491,48.7977,19646.0
2016-02-23 15:00:00,50.19,50.31,50.02,50.08,39894.0,48.7977,48.9144,48.6324,48.6908,39894.0
2016-02-23 15:10:00,50.07,50.07,49.88,49.93,73443.0,48.6811,48.6811,48.4963,48.5449,73443.0
2016-02-23 15:20:00,49.92,50.0,49.89,49.94,42695.0,48.5352,48.613,48.5061,48.5547,42695.0
2016-02-23 15:30:00,49.94,50.11,49.91,50.08,74717.0,48.5547,48.72,48.5255,48.6908,74717.0
2016-02-23 15:40:00,50.08,50.13,49.9,49.94,71871.0,48.6908,48.7394,48.5158,48.5547,71871.0
2016-02-23 15:50:00,49.92,49.97,49.86,49.88,126372.0,48.5352,48.5838,48.4769,48.4963,126372.0
2016-02-24 09:30:00,49.14,49.19,48.17,48.21,96391.0,47.7769,47.8255,46.8338,46.8727,96391.0
2016-02-24 09:40:00,48.11,48.71,47.94,48.25,56616.0,46.7754,47.3588,46.6101,46.9115,56616.0
2016-02-24 09:50:00,48.21,48.21,47.82,48.12,45529.0,46.8727,46.8727,46.4935,46.7852,45529.0
2016-02-24 10:00:00,48.14,48.36,47.76,48.24,77775.0,46.8046,47.0185,46.4351,46.9018,77775.0
2016-02-24 10:10:00,48.22,48.22,47.58,47.58,41786.0,46.8824,46.8824,46.2601,46.2601,41786.0
2016-02-24 10:20:00,47.61,47.61,47.26,47.27,80045.0,46.2893,46.2893,45.949,45.9587,80045.0
2016-02-24 10:30:00,47.33,47.55,47.02,47.35,86257.0,46.0171,46.231,45.7157,46.0365,86257.0
2016-02-24 10:40:00,47.39,47.76,47.39,47.7,73365.0,46.0754,46.4351,46.0754,46.3768,73365.0
2016-02-24 10:50:00,47.77,47.86,47.49,47.77,39059.0,46.4449,46.5324,46.1726,46.4449,39059.0
2016-02-24 11:00:00,47.77,47.78,47.39,47.53,24126.0,46.4449,46.4546,46.0754,46.2115,24126.0
2016-02-24 11:10:00,47.55,47.58,47.26,47.43,34301.0,46.231,46.2601,45.949,46.1143,34301.0
2016-02-24 11:20:00,47.44,47.79,47.44,47.48,26051.0,46.124,46.4643,46.124,46.1629,26051.0
2016-02-24 11:30:00,47.5,47.77,47.43,47.77,32244.0,46.1824,46.4449,46.1143,46.4449,32244.0
2016-02-24 11:40:00,47.77,48.17,47.77,48.07,19589.0,46.4449,46.8338,46.4449,46.7365,19589.0
2016-02-24 11:50:00,48.07,48.37,48.07,48.21,20672.0,46.7365,47.0282,46.7365,46.8727,20672.0
2016-02-24 12:00:00,48.26,48.85,48.24,48.84,37797.0,46.9213,47.4949,46.9018,47.4852,37797.0
2016-02-24 12:10:00,48.85,48.94,48.63,48.75,82360.0,47.4949,47.5824,47.281,47.3977,82360.0
2016-02-24 12:20:00,48.74,48.94,48.64,48.79,17093.0,47.388,47.5824,47.2907,47.4366,17093.0
2016-02-24 12:30:00,48.78,48.84,48.48,48.59,20453.0,47.4268,47.4852,47.1352,47.2421,20453.0
2016-02-24 12:40:00,48.6,48.73,48.52,48.66,13681.0,47.2518,47.3782,47.1741,47.3102,13681.0
2016-02-24 12:50:00,48.66,48.83,48.62,48.62,15206.0,47.3102,47.4755,47.2713,47.2713,15206.0
2016-02-24 13:00:00,48.64,48.94,48.63,48.88,27827.0,47.2907,47.5824,47.281,47.5241,27827.0
2016-02-24 13:10:00,48.87,48.87,48.51,48.55,73892.0,47.5143,47.5143,47.1643,47.2032,73892.0
2016-02-24 13:20:00,48.56,48.78,48.51,48.75,44513.0,47.2129,47.4268,47.1643,47.3977,44513.0
2016-02-24 13:30:00,48.77,48.78,48.62,48.67,16156.0,47.4171,47.4268,47.2713,47.3199,16156.0
2016-02-24 13:40:00,48.66,48.66,48.46,48.54,22956.0,47.3102,47.3102,47.1157,47.1935,22956.0
2016-02-24 13:50:00,48.57,48.57,48.38,48.43,29321.0,47.2227,47.2227,47.0379,47.0866,29321.0
2016-02-24 14:00:00,48.46,48.94,48.46,48.9,23063.0,47.1157,47.5824,47.1157,47.5435,23063.0
2016-02-24 14:10:00,48.91,48.97,48.67,48.79,30052.0,47.5532,47.6116,47.3199,47.4366,30052.0
2016-02-24 14:20:00,48.79,49.14,48.73,48.92,23865.0,47.4366,47.7769,47.3782,47.563,23865.0
2016-02-24 14:30:00,48.96,49.07,48.89,48.97,25873.0,47.6019,47.7088,47.5338,47.6116,25873.0
2016-02-24 14:40:00,48.96,49.07,48.91,48.97,18201.0,47.6019,47.7088,47.5532,47.6116,18201.0
2016-02-24 14:50:00,48.94,48.97,48.82,48.88,23152.0,47.5824,47.6116,47.4657,47.5241,23152.0
2016-02-24 15:00:00,48.89,49.44,48.87,49.43,27660.0,47.5338,48.0685,47.5143,48.0588,27660.0
2016-02-24 15:10:00,49.46,49.67,49.37,49.61,29866.0,48.088,48.2922,48.0005,48.2338,29866.0
2016-02-24 15:20:00,49.62,49.74,49.5,49.65,27351.0,48.2435,48.3602,48.1269,48.2727,27351.0
2016-02-24 15:30:00,49.67,49.7,49.56,49.68,50414.0,48.2922,48.3213,48.1852,48.3019,50414.0
2016-02-24 15:40:00,49.68,49.77,49.59,49.62,54078.0,48.3019,48.3894,48.2144,48.2435,54078.0
2016-02-24 15:50:00,49.65,49.75,49.64,49.67,145475.0,48.2727,48.3699,48.263,48.2922,145475.0
2016-02-25 09:30:00,49.52,49.59,48.97,49.09,39211.0,48.1463,48.2144,47.6116,47.7282,39211.0
2016-02-25 09:40:00,49.09,49.09,47.88,48.6,41792.0,47.7282,47.7282,46.5518,47.2518,41792.0
2016-02-25 09:50:00,48.59,48.95,48.39,48.48,35483.0,47.2421,47.5921,47.0477,47.1352,35483.0
2016-02-25 10:00:00,48.52,48.86,48.36,48.67,34512.0,47.1741,47.5046,47.0185,47.3199,34512.0
2016-02-25 10:10:00,48.68,48.68,48.33,48.54,45447.0,47.3296,47.3296,46.9893,47.1935,45447.0
2016-02-25 10:20:00,48.59,48.93,48.59,48.86,27542.0,47.2421,47.5727,47.2421,47.5046,27542.0
2016-02-25 10:30:00,48.9,48.9,48.49,48.76,16973.0,47.5435,47.5435,47.1449,47.4074,16973.0
2016-02-25 10:40:00,48.7,48.91,48.46,48.56,15675.0,47.3491,47.5532,47.1157,47.2129,15675.0
2016-02-25 10:50:00,48.56,48.78,48.52,48.57,55013.0,47.2129,47.4268,47.1741,47.2227,55013.0
2016-02-25 11:00:00,48.57,48.65,48.5,48.62,15388.0,47.2227,47.3005,47.1546,47.2713,15388.0
2016-02-25 11:10:00,48.59,48.62,48.45,48.47,17835.0,47.2421,47.2713,47.106,47.1254,17835.0
2016-02-25 11:20:00,48.45,48.67,48.41,48.6,25562.0,47.106,47.3199,47.0671,47.2518,25562.0
2016-02-25 11:30:00,48.58,48.96,48.56,48.95,46528.0,47.2324,47.6019,47.2129,47.5921,46528.0
2016-02-25 11:40:00,48.91,48.97,48.68,48.85,8777.0,47.5532,47.6116,47.3296,47.4949,8777.0
2016-02-25 11:50:00,48.85,48.97,48.78,48.86,14415.0,47.4949,47.6116,47.4268,47.5046,14415.0
2016-02-25 12:00:00,48.9,48.96,48.84,48.86,15190.0,47.5435,47.6019,47.4852,47.5046,15190.0
2016-02-25 12:10:00,48.87,48.91,48.67,48.67,7900.0,47.5143,47.5532,47.3199,47.3199,7900.0
2016-02-25 12:20:00,48.67,48.9,48.63,48.86,6300.0,47.3199,47.5435,47.281,47.5046,6300.0
2016-02-25 12:30:00,48.85,48.87,48.68,48.71,12200.0,47.4949,47.5143,47.3296,47.3588,12200.0
2016-02-25 12:40:00,48.71,48.96,48.7,48.81,13459.0,47.3588,47.6019,47.3491,47.456,13459.0
2016-02-25 12:50:00,48.79,48.94,48.79,48.94,6943.0,47.4366,47.5824,47.4366,47.5824,6943.0
2016-02-25 13:00:00,48.9,48.97,48.82,48.94,6667.0,47.5435,47.6116,47.4657,47.5824,6667.0
2016-02-25 13:10:00,48.94,49.23,48.94,49.2,10495.0,47.5824,47.8644,47.5824,47.8352,10495.0
2016-02-25 13:20:00,49.17,49.44,49.17,49.4,18545.0,47.806,48.0685,47.806,48.0296,18545.0
2016-02-25 13:30:00,49.41,49.65,49.38,49.59,15858.0,48.0394,48.2727,48.0102,48.2144,15858.0
2016-02-25 13:40:00,49.64,49.79,49.6,49.76,18633.0,48.263,48.4088,48.2241,48.3797,18633.0
2016-02-25 13:50:00,49.76,49.94,49.76,49.93,14648.0,48.3797,48.5547,48.3797,48.5449,14648.0
2016-02-25 14:00:00,49.9,49.95,49.85,49.91,12259.0,48.5158,48.5644,48.4672,48.5255,12259.0
2016-02-25 14:10:00,49.94,50.11,49.93,50.07,50705.0,48.5547,48.72,48.5449,48.6811,50705.0
2016-02-25 14:20:00,50.1,50.17,49.86,49.92,23451.0,48.7102,48.7783,48.4769,48.5352,23451.0
2016-02-25 14:30:00,49.91,49.97,49.7,49.97,37634.0,48.5255,48.5838,48.3213,48.5838,37634.0
2016-02-25 14:40:00,49.94,50.08,49.89,50.04,40135.0,48.5547,48.6908,48.5061,48.6519,40135.0
2016-02-25 14:50:00,50.0,50.04,49.87,49.91,27535.0,48.613,48.6519,48.4866,48.5255,27535.0
2016-02-25 15:00:00,49.91,50.05,49.89,50.0,31032.0,48.5255,48.6616,48.5061,48.613,31032.0
2016-02-25 15:10:00,50.01,50.14,49.96,50.09,29131.0,48.6227,48.7491,48.5741,48.7005,29131.0
2016-02-25 15:20:00,50.07,50.26,50.03,50.21,49977.0,48.6811,48.8658,48.6422,48.8172,49977.0
2016-02-25 15:30:00,50.21,50.27,50.13,50.19,53586.0,48.8172,48.8755,48.7394,48.7977,53586.0
2016-02-25 15:40:00,50.19,50.42,50.17,50.25,40878.0,48.7977,49.0214,48.7783,48.8561,40878.0
2016-02-25 15:50:00,50.27,50.39,50.25,50.37,99957.0,48.8755,48.9922,48.8561,48.9727,99957.0
2016-02-26 09:30:00,51.0,52.23,51.0,51.99,90462.0,49.5853,50.7811,49.5853,50.5478,90462.0
2016-02-26 09:40:00,51.92,52.19,51.53,51.61,33656.0,50.4797,50.7423,50.1006,50.1783,33656.0
2016-02-26 09:50:00,51.53,52.12,51.49,51.56,61650.0,50.1006,50.6742,50.0617,50.1297,61650.0
2016-02-26 10:00:00,51.47,51.75,51.1,51.16,74649.0,50.0422,50.3145,49.6825,49.7408,74649.0
2016-02-26 10:10:00,51.18,51.32,51.05,51.27,52887.0,49.7603,49.8964,49.6339,49.8478,52887.0
2016-02-26 10:20:00,51.3,51.32,50.67,50.92,39278.0,49.8769,49.8964,49.2644,49.5075,39278.0
2016-02-26 10:30:00,50.9,51.61,50.9,51.6,31212.0,49.488,50.1783,49.488,50.1686,31212.0
2016-02-26 10:40:00,51.6,51.62,51.18,51.2,56536.0,50.1686,50.1881,49.7603,49.7797,56536.0
2016-02-26 10:50:00,51.18,51.86,51.18,51.86,43106.0,49.7603,50.4214,49.7603,50.4214,43106.0
2016-02-26 11:00:00,51.86,52.22,51.79,52.08,61665.0,50.4214,50.7714,50.3533,50.6353,61665.0
2016-02-26 11:10:00,52.05,52.3,51.94,52.25,37023.0,50.6061,50.8492,50.4992,50.8006,37023.0
2016-02-26 11:20:00,52.26,52.32,52.1,52.15,31979.0,50.8103,50.8686,50.6547,50.7034,31979.0
2016-02-26 11:30:00,52.09,52.09,51.82,51.95,32087.0,50.645,50.645,50.3825,50.5089,32087.0
2016-02-26 11:40:00,51.96,52.05,51.88,51.97,40052.0,50.5186,50.6061,50.4409,50.5284,40052.0
2016-02-26 11:50:00,51.99,52.09,51.9,52.05,18094.0,50.5478,50.645,50.4603,50.6061,18094.0
2016-02-26 12:00:00,52.06,52.06,51.61,51.74,19018.0,50.6159,50.6159,50.1783,50.3047,19018.0
2016-02-26 12:10:00,51.76,51.97,51.67,51.94,14077.0,50.3242,50.5284,50.2367,50.4992,14077.0
2016-02-26 12:20:00,51.94,52.15,51.92,52.15,16369.0,50.4992,50.7034,50.4797,50.7034,16369.0
2016-02-26 12:30:00,52.16,52.23,52.09,52.16,21341.0,50.7131,50.7811,50.645,50.7131,21341.0
2016-02-26 12:40:00,52.16,52.19,51.96,52.0,16526.0,50.7131,50.7423,50.5186,50.5575,16526.0
2016-02-26 12:50:00,52.0,52.18,51.98,52.16,17816.0,50.5575,50.7325,50.5381,50.7131,17816.0
2016-02-26 13:00:00,52.18,52.22,52.07,52.19,20424.0,50.7325,50.7714,50.6256,50.7423,20424.0
2016-02-26 13:10:00,52.2,52.23,52.16,52.2,17132.0,50.752,50.7811,50.7131,50.752,17132.0
2016-02-26 13:20:00,52.16,52.16,51.99,52.01,23165.0,50.7131,50.7131,50.5478,50.5672,23165.0
2016-02-26 13:30:00,52.0,52.05,51.86,51.91,47651.0,50.5575,50.6061,50.4214,50.47,47651.0
2016-02-26 13:40:00,51.9,51.9,51.6,51.66,15504.0,50.4603,50.4603,50.1686,50.227,15504.0
2016-02-26 13:50:00,51.63,51.63,51.44,51.6,17897.0,50.1978,50.1978,50.0131,50.1686,17897.0
2016-02-26 14:00:00,51.63,51.69,51.58,51.64,17557.0,50.1978,50.2561,50.1492,50.2075,17557.0
2016-02-26 14:10:00,51.65,51.7,51.44,51.46,26756.0,50.2172,50.2658,50.0131,50.0325,26756.0
2016-02-26 14:20:00,51.44,51.44,51.3,51.35,16402.0,50.0131,50.0131,49.8769,49.9256,16402.0
2016-02-26 14:30:00,51.31,51.46,51.19,51.19,17125.0,49.8867,50.0325,49.77,49.77,17125.0
2016-02-26 14:40:00,51.15,51.27,51.05,51.22,29387.0,49.7311,49.8478,49.6339,49.7992,29387.0
2016-02-26 14:50:00,51.22,51.25,51.0,51.02,31773.0,49.7992,49.8283,49.5853,49.6047,31773.0
2016-02-26 15:00:00,51.05,51.37,51.05,51.35,33411.0,49.6339,49.945,49.6339,49.9256,33411.0
2016-02-26 15:10:00,51.32,51.39,51.26,51.39,22235.0,49.8964,49.9644,49.8381,49.9644,22235.0
2016-02-26 15:20:00,51.41,51.41,51.26,51.31,21726.0,49.9839,49.9839,49.8381,49.8867,21726.0
2016-02-26 15:30:00,51.31,51.5,51.29,51.43,35803.0,49.8867,50.0714,49.8672,50.0033,35803.0
2016-02-26 15:40:00,51.43,51.63,51.43,51.56,44526.0,50.0033,50.1978,50.0033,50.1297,44526.0
2016-02-26 15:50:00,51.57,51.61,51.48,51.52,158209.0,50.1395,50.1783,50.0519,50.0908,158209.0
2016-02-29 09:30:00,51.58,51.78,51.08,51.29,23543.0,50.1492,50.3436,49.663,49.8672,23543.0
2016-02-29 09:40:00,51.42,51.63,50.96,51.11,24946.0,49.9936,50.1978,49.5464,49.6922,24946.0
2016-02-29 09:50:00,51.2,51.54,51.14,51.32,13367.0,49.7797,50.1103,49.7214,49.8964,13367.0
2016-02-29 10:00:00,51.27,51.7,51.18,51.48,15385.0,49.8478,50.2658,49.7603,50.0519,15385.0
2016-02-29 10:10:00,51.5,51.57,51.14,51.35,29713.0,50.0714,50.1395,49.7214,49.9256,29713.0
2016-02-29 10:20:00,51.38,51.65,51.19,51.39,21191.0,49.9547,50.2172,49.77,49.9644,21191.0
2016-02-29 10:30:00,51.45,51.89,51.36,51.86,92777.0,50.0228,50.4506,49.9353,50.4214,92777.0
2016-02-29 10:40:00,51.85,52.06,51.83,51.88,27442.0,50.4117,50.6159,50.3922,50.4409,27442.0
2016-02-29 10:50:00,51.87,52.13,51.85,51.9,17768.0,50.4311,50.6839,50.4117,50.4603,17768.0
2016-02-29 11:00:00,51.88,52.39,51.85,52.02,69088.0,50.4409,50.9367,50.4117,50.577,69088.0
2016-02-29 11:10:00,52.07,52.07,51.85,52.0,17349.0,50.6256,50.6256,50.4117,50.5575,17349.0
2016-02-29 11:20:00,51.99,52.19,51.87,51.9,13330.0,50.5478,50.7423,50.4311,50.4603,13330.0
2016-02-29 11:30:00,51.87,52.1,51.83,52.03,31250.0,50.4311,50.6547,50.3922,50.5867,31250.0
2016-02-29 11:40:00,52.06,52.06,51.87,51.88,8400.0,50.6159,50.6159,50.4311,50.4409,8400.0
2016-02-29 11:50:00,51.88,51.94,51.69,51.73,36208.0,50.4409,50.4992,50.2561,50.295,36208.0
2016-02-29 12:00:00,51.76,51.87,51.72,51.76,32916.0,50.3242,50.4311,50.2853,50.3242,32916.0
2016-02-29 12:10:00,51.8,52.07,51.77,52.0,53641.0,50.3631,50.6256,50.3339,50.5575,53641.0
2016-02-29 12:20:00,52.09,52.28,52.05,52.26,45698.0,50.645,50.8298,50.6061,50.8103,45698.0
2016-02-29 12:30:00,52.26,52.41,52.18,52.23,28298.0,50.8103,50.9562,50.7325,50.7811,28298.0
2016-02-29 12:40:00,52.26,52.39,52.08,52.33,85012.0,50.8103,50.9367,50.6353,50.8784,85012.0
2016-02-29 12:50:00,52.34,52.52,52.31,52.4,25838.0,50.8881,51.0631,50.8589,50.9464,25838.0
2016-02-29 13:00:00,52.42,52.44,52.18,52.28,33468.0,50.9659,50.9853,50.7325,50.8298,33468.0
2016-02-29 13:10:00,52.24,52.35,52.18,52.23,20717.0,50.7909,50.8978,50.7325,50.7811,20717.0
2016-02-29 13:20:00,52.23,52.31,52.15,52.19,17606.0,50.7811,50.8589,50.7034,50.7423,17606.0
2016-02-29 13:30:00,52.19,52.2,52.08,52.09,33982.0,50.7423,50.752,50.6353,50.645,33982.0
2016-02-29 13:40:00,52.09,52.1,51.87,51.95,27168.0,50.645,50.6547,50.4311,50.5089,27168.0
2016-02-29 13:50:00,51.98,52.07,51.9,51.94,43875.0,50.5381,50.6256,50.4603,50.4992,43875.0
2016-02-29 14:00:00,51.95,52.15,51.89,51.96,16108.0,50.5089,50.7034,50.4506,50.5186,16108.0
2016-02-29 14:10:00,51.93,51.93,51.68,51.72,23111.0,50.4895,50.4895,50.2464,50.2853,23111.0
2016-02-29 14:20:00,51.73,51.74,51.54,51.72,17760.0,50.295,50.3047,50.1103,50.2853,17760.0
2016-02-29 14:30:00,51.72,51.76,51.58,51.61,22334.0,50.2853,50.3242,50.1492,50.1783,22334.0
2016-02-29 14:40:00,51.57,51.69,51.49,51.5,18318.0,50.1395,50.2561,50.0617,50.0714,18318.0
2016-02-29 14:50:00,51.5,51.57,51.4,51.46,23539.0,50.0714,50.1395,49.9742,50.0325,23539.0
2016-02-29 15:00:00,51.44,51.48,51.27,51.34,38694.0,50.0131,50.0519,49.8478,49.9158,38694.0
2016-02-29 15:10:00,51.34,51.34,51.18,51.19,43291.0,49.9158,49.9158,49.7603,49.77,43291.0
2016-02-29 15:20:00,51.2,51.48,51.19,51.44,59166.0,49.7797,50.0519,49.77,50.0131,59166.0
2016-02-29 15:30:00,51.43,51.68,51.4,51.67,38617.0,50.0033,50.2464,49.9742,50.2367,38617.0
2016-02-29 15:40:00,51.64,51.87,51.58,51.8,53633.0,50.2075,50.4311,50.1492,50.3631,53633.0
2016-02-29 15:50:00,51.79,51.85,51.56,51.57,128624.0,50.3533,50.4117,50.1297,50.1395,128624.0
2016-03-01 09:30:00,52.1,52.1,50.44,50.99,178657.0,50.6547,50.6547,49.0408,49.5755,178657.0
2016-03-01 09:40:00,50.93,51.3,49.91,50.99,53979.0,49.5172,49.8769,48.5255,49.5755,53979.0
2016-03-01 09:50:00,51.09,51.26,50.86,50.93,14666.0,49.6728,49.8381,49.4491,49.5172,14666.0
2016-03-01 10:00:00,50.91,51.23,50.77,50.77,44178.0,49.4978,49.8089,49.3616,49.3616,44178.0
2016-03-01 10:10:00,50.87,50.93,50.46,50.82,20882.0,49.4589,49.5172,49.0602,49.4103,20882.0
2016-03-01 10:20:00,50.87,51.11,50.75,50.94,43946.0,49.4589,49.6922,49.3422,49.5269,43946.0
2016-03-01 10:30:00,50.97,51.13,50.77,51.01,59831.0,49.5561,49.7117,49.3616,49.595,59831.0
2016-03-01 10:40:00,51.03,51.03,50.39,50.39,70855.0,49.6144,49.6144,48.9922,48.9922,70855.0
2016-03-01 10:50:00,50.41,50.53,50.21,50.28,49764.0,49.0116,49.1283,48.8172,48.8852,49764.0
2016-03-01 11:00:00,50.26,50.62,50.25,50.48,48065.0,48.8658,49.2158,48.8561,49.0797,48065.0
2016-03-01 11:10:00,50.52,50.75,50.38,50.75,134776.0,49.1186,49.3422,48.9825,49.3422,134776.0
2016-03-01 11:20:00,50.8,51.09,50.8,51.0,19906.0,49.3908,49.6728,49.3908,49.5853,19906.0
2016-03-01 11:30:00,51.01,51.37,50.92,51.37,35815.0,49.595,49.945,49.5075,49.945,35815.0
2016-03-01 11:40:00,51.34,51.48,51.27,51.46,22812.0,49.9158,50.0519,49.8478,50.0325,22812.0
2016-03-01 11:50:00,51.5,51.96,51.5,51.94,28025.0,50.0714,50.5186,50.0714,50.4992,28025.0
2016-03-01 12:00:00,51.93,52.19,51.79,52.17,60633.0,50.4895,50.7423,50.3533,50.7228,60633.0
2016-03-01 12:10:00,52.2,52.24,51.92,52.21,63611.0,50.752,50.7909,50.4797,50.7617,63611.0
2016-03-01 12:20:00,52.23,52.44,52.13,52.33,41108.0,50.7811,50.9853,50.6839,50.8784,41108.0
2016-03-01 12:30:00,52.28,52.39,52.03,52.03,21226.0,50.8298,50.9367,50.5867,50.5867,21226.0
2016-03-01 12:40:00,52.02,52.35,51.87,52.26,29207.0,50.577,50.8978,50.4311,50.8103,29207.0
2016-03-01 12:50:00,52.3,52.45,52.16,52.45,22589.0,50.8492,50.995,50.7131,50.995,22589.0
2016-03-01 13:00:00,52.44,52.46,52.29,52.29,11717.0,50.9853,51.0048,50.8395,50.8395,11717.0
2016-03-01 13:10:00,52.3,52.43,52.28,52.39,17051.0,50.8492,50.9756,50.8298,50.9367,17051.0
2016-03-01 13:20:00,52.38,52.47,52.33,52.41,16773.0,50.927,51.0145,50.8784,50.9562,16773.0
2016-03-01 13:30:00,52.39,52.59,52.33,52.52,17656.0,50.9367,51.1312,50.8784,51.0631,17656.0
2016-03-01 13:40:00,52.53,52.71,52.53,52.6,19237.0,51.0728,51.2478,51.0728,51.1409,19237.0
2016-03-01 13:50:00,52.6,52.6,52.26,52.39,42719.0,51.1409,51.1409,50.8103,50.9367,42719.0
2016-03-01 14:00:00,52.35,52.38,52.3,52.3,26665.0,50.8978,50.927,50.8492,50.8492,26665.0
2016-03-01 14:10:00,52.33,52.38,52.3,52.36,43479.0,50.8784,50.927,50.8492,50.9075,43479.0
2016-03-01 14:20:00,52.34,52.37,52.27,52.27,31408.0,50.8881,50.9173,50.82,50.82,31408.0
2016-03-01 14:30:00,52.3,52.32,52.16,52.2,42075.0,50.8492,50.8686,50.7131,50.752,42075.0
2016-03-01 14:40:00,52.2,52.32,52.18,52.2,24534.0,50.752,50.8686,50.7325,50.752,24534.0
2016-03-01 14:50:00,52.2,52.33,52.2,52.27,23324.0,50.752,50.8784,50.752,50.82,23324.0
2016-03-01 15:00:00,52.29,52.48,52.27,52.4,44418.0,50.8395,51.0242,50.82,50.9464,44418.0
2016-03-01 15:10:00,52.42,52.45,52.32,52.33,38441.0,50.9659,50.995,50.8686,50.8784,38441.0
2016-03-01 15:20:00,52.32,52.35,52.24,52.27,31572.0,50.8686,50.8978,50.7909,50.82,31572.0
2016-03-01 15:30:00,52.28,52.33,52.25,52.25,33412.0,50.8298,50.8784,50.8006,50.8006,33412.0
2016-03-01 15:40:00,52.25,52.34,52.24,52.32,77181.0,50.8006,50.8881,50.7909,50.8686,77181.0
2016-03-01 15:50:00,52.33,52.46,52.3,52.44,118986.0,50.8784,51.0048,50.8492,50.9853,118986.0
2016-03-02 09:30:00,52.31,53.19,52.03,52.97,53821.0,50.8589,51.7145,50.5867,51.5006,53821.0
2016-03-02 09:40:00,52.98,53.5,52.95,53.21,41434.0,51.5103,52.0159,51.4812,51.734,41434.0
2016-03-02 09:50:00,53.16,53.32,52.53,52.86,95696.0,51.6853,51.8409,51.0728,51.3937,95696.0
2016-03-02 10:00:00,52.87,52.88,52.59,52.77,23526.0,51.4034,51.4131,51.1312,51.3062,23526.0
2016-03-02 10:10:00,52.76,53.17,52.69,53.12,71020.0,51.2964,51.6951,51.2284,51.6465,71020.0
2016-03-02 10:20:00,53.11,53.15,52.86,52.9,55982.0,51.6367,51.6756,51.3937,51.4326,55982.0
2016-03-02 10:30:00,52.89,52.96,52.47,52.56,91978.0,51.4228,51.4909,51.0145,51.102,91978.0
2016-03-02 10:40:00,52.56,52.72,52.34,52.72,68462.0,51.102,51.2576,50.8881,51.2576,68462.0
2016-03-02 10:50:00,52.71,53.15,52.68,53.12,27564.0,51.2478,51.6756,51.2187,51.6465,27564.0
2016-03-02 11:00:00,53.08,53.55,53.01,53.45,31352.0,51.6076,52.0645,51.5395,51.9673,31352.0
2016-03-02 11:10:00,53.49,53.55,53.31,53.42,53712.0,52.0062,52.0645,51.8312,51.9381,53712.0
2016-03-02 11:20:00,53.41,53.77,53.39,53.54,52761.0,51.9284,52.2784,51.909,52.0548,52761.0
2016-03-02 11:30:00,53.54,53.65,53.46,53.54,48254.0,52.0548,52.1618,51.977,52.0548,48254.0
2016-03-02 11:40:00,53.55,53.57,53.33,53.5,23374.0,52.0645,52.084,51.8506,52.0159,23374.0
2016-03-02 11:50:00,53.47,53.54,53.36,53.37,34912.0,51.9867,52.0548,51.8798,51.8895,34912.0
2016-03-02 12:00:00,53.39,53.49,53.26,53.42,44175.0,51.909,52.0062,51.7826,51.9381,44175.0
2016-03-02 12:10:00,53.38,53.43,53.13,53.27,36072.0,51.8992,51.9479,51.6562,51.7923,36072.0
2016-03-02 12:20:00,53.29,53.39,52.99,53.0,53612.0,51.8117,51.909,51.5201,51.5298,53612.0
2016-03-02 12:30:00,53.02,53.32,52.94,53.27,17348.0,51.5492,51.8409,51.4714,51.7923,17348.0
2016-03-02 12:40:00,53.24,53.28,53.1,53.1,8010.0,51.7631,51.802,51.627,51.627,8010.0
2016-03-02 12:50:00,53.09,53.36,53.08,53.34,36497.0,51.6173,51.8798,51.6076,51.8604,36497.0
2016-03-02 13:00:00,53.36,53.46,53.25,53.41,31565.0,51.8798,51.977,51.7728,51.9284,31565.0
2016-03-02 13:10:00,53.41,53.55,53.33,53.53,10735.0,51.9284,52.0645,51.8506,52.0451,10735.0
2016-03-02 13:20:00,53.48,53.75,53.41,53.67,23044.0,51.9965,52.259,51.9284,52.1812,23044.0
2016-03-02 13:30:00,53.71,53.75,53.6,53.64,13212.0,52.2201,52.259,52.1131,52.152,13212.0
2016-03-02 13:40:00,53.67,53.8,53.66,53.78,20616.0,52.1812,52.3076,52.1715,52.2881,20616.0
2016-03-02 13:50:00,53.8,53.83,53.55,53.55,11674.0,52.3076,52.3368,52.0645,52.0645,11674.0
2016-03-02 14:00:00,53.54,53.79,53.53,53.76,37674.0,52.0548,52.2979,52.0451,52.2687,37674.0
2016-03-02 14:10:00,53.76,53.84,53.7,53.78,31242.0,52.2687,52.3465,52.2104,52.2881,31242.0
2016-03-02 14:20:00,53.81,53.86,53.77,53.82,20991.0,52.3173,52.3659,52.2784,52.327,20991.0
2016-03-02 14:30:00,53.81,53.96,53.78,53.89,24480.0,52.3173,52.4632,52.2881,52.3951,24480.0
2016-03-02 14:40:00,53.9,54.0,53.89,53.94,35060.0,52.4048,52.502,52.3951,52.4437,35060.0
2016-03-02 14:50:00,53.95,54.02,53.88,53.96,56485.0,52.4534,52.5215,52.3854,52.4632,56485.0
2016-03-02 15:00:00,53.96,53.99,53.89,53.93,33635.0,52.4632,52.4923,52.3951,52.434,33635.0
2016-03-02 15:10:00,53.94,54.09,53.94,54.05,48911.0,52.4437,52.5895,52.4437,52.5507,48911.0
2016-03-02 15:20:00,54.04,54.31,54.04,54.3,51980.0,52.5409,52.8034,52.5409,52.7937,51980.0
2016-03-02 15:30:00,54.31,54.5,54.27,54.42,103134.0,52.8034,52.9882,52.7646,52.9104,103134.0
2016-03-02 15:40:00,54.43,54.53,54.32,54.34,78725.0,52.9201,53.0173,52.8132,52.8326,78725.0
2016-03-02 15:50:00,54.33,54.34,54.26,54.31,120574.0,52.8229,52.8326,52.7548,52.8034,120574.0
2016-03-03 09:30:00,54.06,54.62,53.93,54.39,25767.0,52.5604,53.1048,52.434,52.8812,25767.0
2016-03-03 09:40:00,54.46,54.67,54.21,54.67,22323.0,52.9493,53.1535,52.7062,53.1535,22323.0
2016-03-03 09:50:00,54.73,54.78,54.49,54.66,36163.0,53.2118,53.2604,52.9785,53.1437,36163.0
2016-03-03 10:00:00,54.68,55.24,54.61,55.16,52634.0,53.1632,53.7076,53.0951,53.6299,52634.0
2016-03-03 10:10:00,55.14,55.37,54.75,54.83,24787.0,53.6104,53.834,53.2312,53.309,24787.0
2016-03-03 10:20:00,54.85,54.95,54.68,54.85,59930.0,53.3285,53.4257,53.1632,53.3285,59930.0
2016-03-03 10:30:00,54.9,55.12,54.75,55.06,22564.0,53.3771,53.591,53.2312,53.5326,22564.0
2016-03-03 10:40:00,55.08,55.45,55.01,55.36,61410.0,53.5521,53.9118,53.484,53.8243,61410.0
2016-03-03 10:50:00,55.42,55.49,55.26,55.29,33707.0,53.8827,53.9507,53.7271,53.7563,33707.0
2016-03-03 11:00:00,55.32,55.78,55.32,55.72,41612.0,53.7854,54.2327,53.7854,54.1743,41612.0
2016-03-03 11:10:00,55.72,55.93,55.56,55.62,34032.0,54.1743,54.3785,54.0188,54.0771,34032.0
2016-03-03 11:20:00,55.62,55.62,54.98,55.06,47457.0,54.0771,54.0771,53.4549,53.5326,47457.0
2016-03-03 11:30:00,55.1,55.43,55.06,55.3,21752.0,53.5715,53.8924,53.5326,53.766,21752.0
2016-03-03 11:40:00,55.26,55.26,54.95,55.04,42483.0,53.7271,53.7271,53.4257,53.5132,42483.0
2016-03-03 11:50:00,55.04,55.2,55.0,55.15,19240.0,53.5132,53.6688,53.4743,53.6201,19240.0
2016-03-03 12:00:00,55.14,55.25,54.96,55.17,15276.0,53.6104,53.7174,53.4354,53.6396,15276.0
2016-03-03 12:10:00,55.24,55.5,55.2,55.43,114692.0,53.7076,53.9604,53.6688,53.8924,114692.0
2016-03-03 12:20:00,55.43,55.51,55.35,55.48,21943.0,53.8924,53.9702,53.8146,53.941,21943.0
2016-03-03 12:30:00,55.48,55.84,55.48,55.84,27239.0,53.941,54.291,53.941,54.291,27239.0
2016-03-03 12:40:00,55.85,56.03,55.81,55.89,78577.0,54.3007,54.4757,54.2618,54.3396,78577.0
2016-03-03 12:50:00,55.9,56.19,55.9,56.19,26194.0,54.3493,54.6313,54.3493,54.6313,26194.0
2016-03-03 13:00:00,56.15,56.3,56.15,56.29,44650.0,54.5924,54.7382,54.5924,54.7285,44650.0
2016-03-03 13:10:00,56.31,56.51,56.28,56.49,32050.0,54.748,54.9424,54.7188,54.923,32050.0
2016-03-03 13:20:00,56.49,56.5,56.15,56.32,43664.0,54.923,54.9327,54.5924,54.7577,43664.0
2016-03-03 13:30:00,56.38,56.5,56.15,56.29,42441.0,54.816,54.9327,54.5924,54.7285,42441.0
2016-03-03 13:40:00,56.25,56.29,56.17,56.23,18458.0,54.6896,54.7285,54.6118,54.6702,18458.0
2016-03-03 13:50:00,56.23,56.25,56.03,56.1,29515.0,54.6702,54.6896,54.4757,54.5438,29515.0
2016-03-03 14:00:00,56.11,56.24,56.07,56.09,23952.0,54.5535,54.6799,54.5146,54.5341,23952.0
2016-03-03 14:10:00,56.12,56.17,56.03,56.16,32804.0,54.5632,54.6118,54.4757,54.6021,32804.0
2016-03-03 14:20:00,56.18,56.41,56.16,56.22,66790.0,54.6216,54.8452,54.6021,54.6605,66790.0
2016-03-03 14:30:00,56.22,56.27,56.1,56.17,22057.0,54.6605,54.7091,54.5438,54.6118,22057.0
2016-03-03 14:40:00,56.18,56.36,56.14,56.32,26862.0,54.6216,54.7966,54.5827,54.7577,26862.0
2016-03-03 14:50:00,56.27,56.36,56.19,56.31,34309.0,54.7091,54.7966,54.6313,54.748,34309.0
2016-03-03 15:00:00,56.34,56.46,56.34,56.41,36975.0,54.7771,54.8938,54.7771,54.8452,36975.0
2016-03-03 15:10:00,56.41,56.47,56.28,56.36,39484.0,54.8452,54.9035,54.7188,54.7966,39484.0
2016-03-03 15:20:00,56.33,56.57,56.33,56.54,49464.0,54.7674,55.0008,54.7674,54.9716,49464.0
2016-03-03 15:30:00,56.5,56.63,56.49,56.59,50989.0,54.9327,55.0591,54.923,55.0202,50989.0
2016-03-03 15:40:00,56.59,56.64,56.53,56.58,93930.0,55.0202,55.0688,54.9619,55.0105,93930.0
2016-03-03 15:50:00,56.59,56.62,56.53,56.57,142928.0,55.0202,55.0494,54.9619,55.0008,142928.0
2016-03-04 09:30:00,57.05,57.49,56.59,57.31,103115.0,55.4674,55.8952,55.0202,55.7202,103115.0
2016-03-04 09:40:00,57.21,57.23,55.69,55.71,80543.0,55.623,55.6424,54.1452,54.1646,80543.0
2016-03-04 09:50:00,55.85,56.39,55.7,56.17,54945.0,54.3007,54.8257,54.1549,54.6118,54945.0
2016-03-04 10:00:00,56.18,56.98,56.0,56.75,78889.0,54.6216,55.3994,54.4466,55.1758,78889.0
2016-03-04 10:10:00,56.73,57.34,56.67,57.13,54486.0,55.1563,55.7494,55.098,55.5452,54486.0
2016-03-04 10:20:00,57.16,57.27,56.95,57.15,48833.0,55.5744,55.6813,55.3702,55.5647,48833.0
2016-03-04 10:30:00,57.17,57.51,57.14,57.4,44416.0,55.5841,55.9147,55.5549,55.8077,44416.0
2016-03-04 10:40:00,57.39,58.11,57.39,58.09,44515.0,55.798,56.498,55.798,56.4786,44515.0
2016-03-04 10:50:00,58.01,58.8,57.99,58.36,154118.0,56.4008,57.1689,56.3814,56.7411,154118.0
2016-03-04 11:00:00,58.33,58.48,58.1,58.32,66591.0,56.7119,56.8578,56.4883,56.7022,66591.0
2016-03-04 11:10:00,58.36,58.59,58.21,58.57,31605.0,56.7411,56.9647,56.5953,56.9453,31605.0
2016-03-04 11:20:00,58.54,58.89,58.39,58.82,62958.0,56.9161,57.2564,56.7703,57.1883,62958.0
2016-03-04 11:30:00,58.82,59.15,58.81,58.97,57926.0,57.1883,57.5092,57.1786,57.3342,57926.0
2016-03-04 11:40:00,58.94,59.05,58.74,58.85,46521.0,57.305,57.412,57.1106,57.2175,46521.0
2016-03-04 11:50:00,58.79,59.0,58.77,59.0,25205.0,57.1592,57.3633,57.1397,57.3633,25205.0
2016-03-04 12:00:00,59.03,59.11,58.65,58.65,65590.0,57.3925,57.4703,57.0231,57.0231,65590.0
2016-03-04 12:10:00,58.66,58.67,58.49,58.58,44626.0,57.0328,57.0425,56.8675,56.955,44626.0
2016-03-04 12:20:00,58.59,58.61,58.2,58.3,55288.0,56.9647,56.9842,56.5855,56.6828,55288.0
2016-03-04 12:30:00,58.31,58.59,58.28,58.45,33845.0,56.6925,56.9647,56.6633,56.8286,33845.0
2016-03-04 12:40:00,58.48,58.65,58.24,58.4,32171.0,56.8578,57.0231,56.6244,56.78,32171.0
2016-03-04 12:50:00,58.38,58.62,58.29,58.32,28567.0,56.7605,56.9939,56.673,56.7022,28567.0
2016-03-04 13:00:00,58.38,58.4,57.95,57.96,34653.0,56.7605,56.78,56.3425,56.3522,34653.0
2016-03-04 13:10:00,57.96,58.06,57.86,58.03,29380.0,56.3522,56.4494,56.255,56.4203,29380.0
2016-03-04 13:20:00,58.08,58.26,58.02,58.25,25252.0,56.4689,56.6439,56.4105,56.6341,25252.0
2016-03-04 13:30:00,58.27,58.28,58.0,58.15,31200.0,56.6536,56.6633,56.3911,56.5369,31200.0
2016-03-04 13:40:00,58.2,58.34,58.14,58.33,24889.0,56.5855,56.7217,56.5272,56.7119,24889.0
2016-03-04 13:50:00,58.3,58.41,58.26,58.26,37890.0,56.6828,56.7897,56.6439,56.6439,37890.0
2016-03-04 14:00:00,58.27,58.29,57.78,57.81,25432.0,56.6536,56.673,56.1772,56.2064,25432.0
2016-03-04 14:10:00,57.77,57.8,57.38,57.46,39313.0,56.1675,56.1966,55.7883,55.8661,39313.0
2016-03-04 14:20:00,57.46,57.5,57.28,57.32,29170.0,55.8661,55.905,55.6911,55.7299,29170.0
2016-03-04 14:30:00,57.29,57.54,57.25,57.31,35141.0,55.7008,55.9438,55.6619,55.7202,35141.0
2016-03-04 14:40:00,57.29,57.29,56.67,56.75,41399.0,55.7008,55.7008,55.098,55.1758,41399.0
2016-03-04 14:50:00,56.75,56.99,56.5,56.99,29956.0,55.1758,55.4091,54.9327,55.4091,29956.0
2016-03-04 15:00:00,57.0,57.18,56.75,57.18,25123.0,55.4188,55.5938,55.1758,55.5938,25123.0
2016-03-04 15:10:00,57.21,57.4,56.94,57.34,31149.0,55.623,55.8077,55.3605,55.7494,31149.0
2016-03-04 15:20:00,57.35,57.54,57.28,57.32,81912.0,55.7591,55.9438,55.6911,55.7299,81912.0
2016-03-04 15:30:00,57.36,57.41,57.23,57.37,73877.0,55.7688,55.8175,55.6424,55.7786,73877.0
2016-03-04 15:40:00,57.36,57.6,57.35,57.46,86347.0,55.7688,56.0022,55.7591,55.8661,86347.0
2016-03-04 15:50:00,57.46,57.53,57.26,57.49,179580.0,55.8661,55.9341,55.6716,55.8952,179580.0
2016-03-07 09:30:00,57.6,59.07,57.6,59.02,63418.0,56.0022,57.4314,56.0022,57.3828,63418.0
2016-03-07 09:40:00,59.03,59.3,58.64,58.92,63781.0,57.3925,57.655,57.0133,57.2856,63781.0
2016-03-07 09:50:00,58.93,59.06,58.25,58.62,30851.0,57.2953,57.4217,56.6341,56.9939,30851.0
2016-03-07 10:00:00,58.6,58.96,58.26,58.78,21988.0,56.9744,57.3245,56.6439,57.1494,21988.0
2016-03-07 10:10:00,58.8,59.04,58.51,59.04,40936.0,57.1689,57.4022,56.8869,57.4022,40936.0
2016-03-07 10:20:00,59.09,59.31,58.84,59.31,80546.0,57.4508,57.6647,57.2078,57.6647,80546.0
2016-03-07 10:30:00,59.31,59.88,59.19,59.88,41795.0,57.6647,58.2189,57.5481,58.2189,41795.0
2016-03-07 10:40:00,59.76,59.98,59.59,59.76,54823.0,58.1023,58.3162,57.937,58.1023,54823.0
2016-03-07 10:50:00,59.75,60.01,59.51,59.95,98328.0,58.0925,58.3453,57.8592,58.287,98328.0
2016-03-07 11:00:00,59.99,60.21,59.94,60.14,42283.0,58.3259,58.5398,58.2773,58.4717,42283.0
2016-03-07 11:10:00,60.15,60.22,59.56,59.76,26740.0,58.4814,58.5495,57.9078,58.1023,26740.0
2016-03-07 11:20:00,59.8,60.03,59.71,59.73,16094.0,58.1412,58.3648,58.0536,58.0731,16094.0
2016-03-07 11:30:00,59.78,60.01,59.78,60.01,17215.0,58.1217,58.3453,58.1217,58.3453,17215.0
2016-03-07 11:40:00,59.96,60.28,59.93,60.06,30147.0,58.2967,58.6078,58.2675,58.3939,30147.0
2016-03-07 11:50:00,60.05,60.09,59.78,60.0,13291.0,58.3842,58.4231,58.1217,58.3356,13291.0
2016-03-07 12:00:00,60.0,60.55,59.93,60.54,121239.0,58.3356,58.8703,58.2675,58.8606,121239.0
2016-03-07 12:10:00,60.55,60.63,60.28,60.32,53575.0,58.8703,58.9481,58.6078,58.6467,53575.0
2016-03-07 12:20:00,60.28,60.43,60.11,60.4,18367.0,58.6078,58.7537,58.4426,58.7245,18367.0
2016-03-07 12:30:00,60.43,60.55,60.36,60.52,24857.0,58.7537,58.8703,58.6856,58.8412,24857.0
2016-03-07 12:40:00,60.52,60.8,60.5,60.66,54385.0,58.8412,59.1134,58.8217,58.9773,54385.0
2016-03-07 12:50:00,60.67,60.82,60.61,60.73,53566.0,58.987,59.1329,58.9287,59.0454,53566.0
2016-03-07 13:00:00,60.7,60.8,60.43,60.52,60745.0,59.0162,59.1134,58.7537,58.8412,60745.0
2016-03-07 13:10:00,60.53,60.61,60.33,60.33,11544.0,58.8509,58.9287,58.6564,58.6564,11544.0
2016-03-07 13:20:00,60.34,60.5,60.16,60.38,16685.0,58.6662,58.8217,58.4912,58.7051,16685.0
2016-03-07 13:30:00,60.39,60.4,59.75,59.75,60500.0,58.7148,58.7245,58.0925,58.0925,60500.0
2016-03-07 13:40:00,59.74,59.81,59.59,59.66,56656.0,58.0828,58.1509,57.937,58.005,56656.0
2016-03-07 13:50:00,59.74,59.87,59.6,59.73,53846.0,58.0828,58.2092,57.9467,58.0731,53846.0
2016-03-07 14:00:00,59.72,59.93,59.68,59.77,34105.0,58.0634,58.2675,58.0245,58.112,34105.0
2016-03-07 14:10:00,59.78,59.91,59.63,59.63,17352.0,58.1217,58.2481,57.9759,57.9759,17352.0
2016-03-07 14:20:00,59.65,59.69,59.15,59.29,65642.0,57.9953,58.0342,57.5092,57.6453,65642.0
2016-03-07 14:30:00,59.33,59.33,59.07,59.28,45032.0,57.6842,57.6842,57.4314,57.6356,45032.0
2016-03-07 14:40:00,59.3,59.32,59.14,59.2,27738.0,57.655,57.6745,57.4995,57.5578,27738.0
2016-03-07 14:50:00,59.2,59.24,59.08,59.23,36513.0,57.5578,57.5967,57.4411,57.587,36513.0
2016-03-07 15:00:00,59.23,59.35,59.13,59.34,31460.0,57.587,57.7036,57.4897,57.6939,31460.0
2016-03-07 15:10:00,59.39,59.48,59.37,59.48,45762.0,57.7425,57.83,57.7231,57.83,45762.0
2016-03-07 15:20:00,59.5,59.68,59.42,59.65,47149.0,57.8495,58.0245,57.7717,57.9953,47149.0
2016-03-07 15:30:00,59.68,59.88,59.64,59.78,54867.0,58.0245,58.2189,57.9856,58.1217,54867.0
2016-03-07 15:40:00,59.81,59.83,59.62,59.71,110670.0,58.1509,58.1703,57.9661,58.0536,110670.0
2016-03-07 15:50:00,59.71,59.85,59.65,59.83,182558.0,58.0536,58.1898,57.9953,58.1703,182558.0
2016-03-08 09:30:00,58.69,58.94,58.11,58.14,78457.0,57.0619,57.305,56.498,56.5272,78457.0
2016-03-08 09:40:00,58.12,58.3,57.41,57.93,57857.0,56.5078,56.6828,55.8175,56.323,57857.0
2016-03-08 09:50:00,57.89,57.99,57.05,57.13,81140.0,56.2841,56.3814,55.4674,55.5452,81140.0
2016-03-08 10:00:00,57.22,57.64,56.75,57.2,60925.0,55.6327,56.0411,55.1758,55.6133,60925.0
2016-03-08 10:10:00,57.06,57.27,56.7,57.06,32333.0,55.4772,55.6813,55.1271,55.4772,32333.0
2016-03-08 10:20:00,57.03,57.27,56.94,57.2,53251.0,55.448,55.6813,55.3605,55.6133,53251.0
2016-03-08 10:30:00,57.13,57.2,56.68,56.69,53471.0,55.5452,55.6133,55.1077,55.1174,53471.0
2016-03-08 10:40:00,56.69,56.7,56.46,56.56,58232.0,55.1174,55.1271,54.8938,54.991,58232.0
2016-03-08 10:50:00,56.53,56.66,56.28,56.28,34253.0,54.9619,55.0883,54.7188,54.7188,34253.0
2016-03-08 11:00:00,56.32,57.05,56.32,56.98,56455.0,54.7577,55.4674,54.7577,55.3994,56455.0
2016-03-08 11:10:00,56.96,57.16,56.64,56.92,60526.0,55.3799,55.5744,55.0688,55.341,60526.0
2016-03-08 11:20:00,56.91,56.91,56.5,56.73,20372.0,55.3313,55.3313,54.9327,55.1563,20372.0
2016-03-08 11:30:00,56.76,57.09,56.75,56.79,22594.0,55.1855,55.5063,55.1758,55.2146,22594.0
2016-03-08 11:40:00,56.74,56.94,56.56,56.86,41158.0,55.166,55.3605,54.991,55.2827,41158.0
2016-03-08 11:50:00,56.83,57.29,56.83,57.2,25901.0,55.2535,55.7008,55.2535,55.6133,25901.0
2016-03-08 12:00:00,57.19,57.44,57.15,57.4,32117.0,55.6036,55.8466,55.5647,55.8077,32117.0
2016-03-08 12:10:00,57.4,57.75,57.31,57.63,70156.0,55.8077,56.148,55.7202,56.0313,70156.0
2016-03-08 12:20:00,57.62,57.8,57.53,57.73,24743.0,56.0216,56.1966,55.9341,56.1286,24743.0
2016-03-08 12:30:00,57.73,57.8,57.41,57.56,22930.0,56.1286,56.1966,55.8175,55.9633,22930.0
2016-03-08 12:40:00,57.55,57.75,57.48,57.53,18078.0,55.9536,56.148,55.8855,55.9341,18078.0
2016-03-08 12:50:00,57.53,57.59,57.39,57.51,17138.0,55.9341,55.9925,55.798,55.9147,17138.0
2016-03-08 13:00:00,57.49,57.62,57.44,57.51,28039.0,55.8952,56.0216,55.8466,55.9147,28039.0
2016-03-08 13:10:00,57.52,57.9,57.42,57.83,20388.0,55.9244,56.2939,55.8272,56.2258,20388.0
2016-03-08 13:20:00,57.79,58.16,57.74,58.01,23650.0,56.1869,56.5466,56.1383,56.4008,23650.0
2016-03-08 13:30:00,58.0,58.09,57.75,58.07,20436.0,56.3911,56.4786,56.148,56.4591,20436.0
2016-03-08 13:40:00,58.09,58.3,57.94,57.96,23333.0,56.4786,56.6828,56.3327,56.3522,23333.0
2016-03-08 13:50:00,57.92,57.98,57.79,57.8,19015.0,56.3133,56.3716,56.1869,56.1966,19015.0
2016-03-08 14:00:00,57.78,57.81,57.63,57.7,29341.0,56.1772,56.2064,56.0313,56.0994,29341.0
2016-03-08 14:10:00,57.73,57.8,57.58,57.69,24348.0,56.1286,56.1966,55.9827,56.0897,24348.0
2016-03-08 14:20:00,57.67,57.9,57.59,57.6,36968.0,56.0702,56.2939,55.9925,56.0022,36968.0
2016-03-08 14:30:00,57.58,57.66,57.52,57.56,21472.0,55.9827,56.0605,55.9244,55.9633,21472.0
2016-03-08 14:40:00,57.58,57.82,57.56,57.66,25259.0,55.9827,56.2161,55.9633,56.0605,25259.0
2016-03-08 14:50:00,57.68,57.7,57.45,57.46,33580.0,56.08,56.0994,55.8563,55.8661,33580.0
2016-03-08 15:00:00,57.47,57.53,57.18,57.18,31914.0,55.8758,55.9341,55.5938,55.5938,31914.0
2016-03-08 15:10:00,57.17,57.26,57.02,57.05,37755.0,55.5841,55.6716,55.4383,55.4674,37755.0
2016-03-08 15:20:00,57.06,57.19,56.9,56.9,41147.0,55.4772,55.6036,55.3216,55.3216,41147.0
2016-03-08 15:30:00,56.9,57.0,56.74,56.77,66075.0,55.3216,55.4188,55.166,55.1952,66075.0
2016-03-08 15:40:00,56.77,57.0,56.69,56.89,88500.0,55.1952,55.4188,55.1174,55.3119,88500.0
2016-03-08 15:50:00,56.88,56.95,56.78,56.84,141348.0,55.3022,55.3702,55.2049,55.2633,141348.0
2016-03-09 09:30:00,57.12,57.48,56.5,56.67,64206.0,55.5355,55.8855,54.9327,55.098,64206.0
2016-03-09 09:40:00,56.71,57.1,56.52,56.7,28919.0,55.1369,55.516,54.9521,55.1271,28919.0
2016-03-09 09:50:00,56.68,56.71,56.03,56.69,48041.0,55.1077,55.1369,54.4757,55.1174,48041.0
2016-03-09 10:00:00,56.75,56.75,56.26,56.36,48123.0,55.1758,55.1758,54.6994,54.7966,48123.0
2016-03-09 10:10:00,56.29,56.69,56.28,56.28,32187.0,54.7285,55.1174,54.7188,54.7188,32187.0
2016-03-09 10:20:00,56.28,56.4,55.93,56.3,34996.0,54.7188,54.8355,54.3785,54.7382,34996.0
2016-03-09 10:30:00,56.33,57.43,56.31,57.22,28673.0,54.7674,55.8369,54.748,55.6327,28673.0
2016-03-09 10:40:00,57.2,57.59,57.09,57.57,22607.0,55.6133,55.9925,55.5063,55.973,22607.0
2016-03-09 10:50:00,57.49,57.64,57.08,57.62,40194.0,55.8952,56.0411,55.4966,56.0216,40194.0
2016-03-09 11:00:00,57.61,57.88,57.58,57.88,30375.0,56.0119,56.2744,55.9827,56.2744,30375.0
2016-03-09 11:10:00,57.93,58.27,57.89,58.24,26334.0,56.323,56.6536,56.2841,56.6244,26334.0
2016-03-09 11:20:00,58.24,58.48,58.12,58.3,44166.0,56.6244,56.8578,56.5078,56.6828,44166.0
2016-03-09 11:30:00,58.3,58.41,58.15,58.4,27097.0,56.6828,56.7897,56.5369,56.78,27097.0
2016-03-09 11:40:00,58.37,58.53,58.25,58.53,19479.0,56.7508,56.9064,56.6341,56.9064,19479.0
2016-03-09 11:50:00,58.56,58.95,58.47,58.94,30089.0,56.9355,57.3147,56.848,57.305,30089.0
2016-03-09 12:00:00,58.88,58.95,58.7,58.74,21914.0,57.2467,57.3147,57.0717,57.1106,21914.0
2016-03-09 12:10:00,58.73,58.81,58.47,58.6,32941.0,57.1008,57.1786,56.848,56.9744,32941.0
2016-03-09 12:20:00,58.56,58.74,58.44,58.66,19158.0,56.9355,57.1106,56.8189,57.0328,19158.0
2016-03-09 12:30:00,58.71,58.74,58.4,58.51,15032.0,57.0814,57.1106,56.78,56.8869,15032.0
2016-03-09 12:40:00,58.54,58.55,58.25,58.26,12806.0,56.9161,56.9258,56.6341,56.6439,12806.0
2016-03-09 12:50:00,58.27,58.53,58.27,58.34,10841.0,56.6536,56.9064,56.6536,56.7217,10841.0
2016-03-09 13:00:00,58.27,58.41,58.23,58.34,16757.0,56.6536,56.7897,56.6147,56.7217,16757.0
2016-03-09 13:10:00,58.33,58.36,58.13,58.22,21756.0,56.7119,56.7411,56.5175,56.605,21756.0
2016-03-09 13:20:00,58.23,58.24,58.09,58.22,13270.0,56.6147,56.6244,56.4786,56.605,13270.0
2016-03-09 13:30:00,58.26,58.48,58.21,58.44,12032.0,56.6439,56.8578,56.5953,56.8189,12032.0
2016-03-09 13:40:00,58.41,58.84,58.4,58.78,49715.0,56.7897,57.2078,56.78,57.1494,49715.0
2016-03-09 13:50:00,58.79,58.82,58.59,58.65,15349.0,57.1592,57.1883,56.9647,57.0231,15349.0
2016-03-09 14:00:00,58.6,58.7,58.52,58.64,9254.0,56.9744,57.0717,56.8967,57.0133,9254.0
2016-03-09 14:10:00,58.61,58.63,58.43,58.49,18934.0,56.9842,57.0036,56.8092,56.8675,18934.0
2016-03-09 14:20:00,58.51,58.58,58.37,58.58,10802.0,56.8869,56.955,56.7508,56.955,10802.0
2016-03-09 14:30:00,58.6,58.6,58.36,58.44,15779.0,56.9744,56.9744,56.7411,56.8189,15779.0
2016-03-09 14:40:00,58.42,58.57,58.36,58.55,12191.0,56.7994,56.9453,56.7411,56.9258,12191.0
2016-03-09 14:50:00,58.57,58.57,58.36,58.47,19821.0,56.9453,56.9453,56.7411,56.848,19821.0
2016-03-09 15:00:00,58.41,58.46,58.23,58.25,16555.0,56.7897,56.8383,56.6147,56.6341,16555.0
2016-03-09 15:10:00,58.25,58.25,58.11,58.15,17902.0,56.6341,56.6341,56.498,56.5369,17902.0
2016-03-09 15:20:00,58.16,58.28,58.1,58.15,30098.0,56.5466,56.6633,56.4883,56.5369,30098.0
2016-03-09 15:30:00,58.16,58.28,58.12,58.23,22879.0,56.5466,56.6633,56.5078,56.6147,22879.0
2016-03-09 15:40:00,58.23,58.27,58.14,58.14,30414.0,56.6147,56.6536,56.5272,56.5272,30414.0
2016-03-09 15:50:00,58.13,58.26,58.09,58.24,80915.0,56.5175,56.6439,56.4786,56.6244,80915.0
2016-03-10 09:30:00,58.32,59.11,58.02,58.41,37336.0,56.7022,57.4703,56.4105,56.7897,37336.0
2016-03-10 09:40:00,58.43,58.92,58.21,58.89,18481.0,56.8092,57.2856,56.5953,57.2564,18481.0
2016-03-10 09:50:00,58.84,59.12,58.67,58.99,19883.0,57.2078,57.48,57.0425,57.3536,19883.0
2016-03-10 10:00:00,59.04,59.17,58.61,58.67,27345.0,57.4022,57.5286,56.9842,57.0425,27345.0
2016-03-10 10:10:00,58.64,58.79,58.3,58.3,99149.0,57.0133,57.1592,56.6828,56.6828,99149.0
2016-03-10 10:20:00,58.3,58.59,57.97,57.99,16218.0,56.6828,56.9647,56.3619,56.3814,16218.0
2016-03-10 10:30:00,57.97,58.0,57.28,57.6,31581.0,56.3619,56.3911,55.6911,56.0022,31581.0
2016-03-10 10:40:00,57.56,57.91,57.49,57.68,14619.0,55.9633,56.3036,55.8952,56.08,14619.0
2016-03-10 10:50:00,57.71,57.84,57.42,57.45,16118.0,56.1091,56.2355,55.8272,55.8563,16118.0
2016-03-10 11:00:00,57.44,57.5,57.06,57.36,29128.0,55.8466,55.905,55.4772,55.7688,29128.0
2016-03-10 11:10:00,57.34,57.42,57.04,57.15,21326.0,55.7494,55.8272,55.4577,55.5647,21326.0
2016-03-10 11:20:00,57.07,57.11,56.58,56.79,33403.0,55.4869,55.5258,55.0105,55.2146,33403.0
2016-03-10 11:30:00,56.77,57.0,56.55,56.83,26263.0,55.1952,55.4188,54.9813,55.2535,26263.0
2016-03-10 11:40:00,56.92,57.3,56.91,57.25,14503.0,55.341,55.7105,55.3313,55.6619,14503.0
2016-03-10 11:50:00,57.3,57.47,57.17,57.36,18331.0,55.7105,55.8758,55.5841,55.7688,18331.0
2016-03-10 12:00:00,57.3,57.57,57.24,57.27,15717.0,55.7105,55.973,55.6522,55.6813,15717.0
2016-03-10 12:10:00,57.27,57.47,57.11,57.47,20113.0,55.6813,55.8758,55.5258,55.8758,20113.0
2016-03-10 12:20:00,57.47,57.47,57.19,57.36,21156.0,55.8758,55.8758,55.6036,55.7688,21156.0
2016-03-10 12:30:00,57.28,57.35,56.85,56.88,21802.0,55.6911,55.7591,55.273,55.3022,21802.0
2016-03-10 12:40:00,56.94,56.96,56.57,56.71,33690.0,55.3605,55.3799,55.0008,55.1369,33690.0
2016-03-10 12:50:00,56.71,56.86,56.64,56.66,14545.0,55.1369,55.2827,55.0688,55.0883,14545.0
2016-03-10 13:00:00,56.67,56.85,56.65,56.68,26174.0,55.098,55.273,55.0785,55.1077,26174.0
2016-03-10 13:10:00,56.67,56.8,56.54,56.62,32872.0,55.098,55.2244,54.9716,55.0494,32872.0
2016-03-10 13:20:00,56.63,56.9,56.48,56.83,52401.0,55.0591,55.3216,54.9132,55.2535,52401.0
2016-03-10 13:30:00,56.82,57.22,56.46,57.13,96395.0,55.2438,55.6327,54.8938,55.5452,96395.0
2016-03-10 13:40:00,57.16,57.19,56.89,57.08,24563.0,55.5744,55.6036,55.3119,55.4966,24563.0
2016-03-10 13:50:00,57.07,57.42,57.05,57.1,17454.0,55.4869,55.8272,55.4674,55.516,17454.0
2016-03-10 14:00:00,57.1,57.17,56.73,56.79,17468.0,55.516,55.5841,55.1563,55.2146,17468.0
2016-03-10 14:10:00,56.78,57.03,56.63,57.0,25621.0,55.2049,55.448,55.0591,55.4188,25621.0
2016-03-10 14:20:00,57.03,57.31,56.87,57.21,21032.0,55.448,55.7202,55.2924,55.623,21032.0
2016-03-10 14:30:00,57.23,57.45,57.19,57.42,17657.0,55.6424,55.8563,55.6036,55.8272,17657.0
2016-03-10 14:40:00,57.42,57.92,57.4,57.88,23998.0,55.8272,56.3133,55.8077,56.2744,23998.0
2016-03-10 14:50:00,57.93,57.94,57.7,57.84,20417.0,56.323,56.3327,56.0994,56.2355,20417.0
2016-03-10 15:00:00,57.83,57.94,57.69,57.87,22756.0,56.2258,56.3327,56.0897,56.2647,22756.0
2016-03-10 15:10:00,57.81,58.09,57.7,57.93,23350.0,56.2064,56.4786,56.0994,56.323,23350.0
2016-03-10 15:20:00,57.94,58.18,57.75,58.04,26887.0,56.3327,56.5661,56.148,56.43,26887.0
2016-03-10 15:30:00,58.0,58.15,57.77,57.8,24257.0,56.3911,56.5369,56.1675,56.1966,24257.0
2016-03-10 15:40:00,57.79,57.91,57.66,57.76,53196.0,56.1869,56.3036,56.0605,56.1577,53196.0
2016-03-10 15:50:00,57.75,57.94,57.74,57.92,80062.0,56.148,56.3327,56.1383,56.3133,80062.0
2016-03-11 09:30:00,58.89,59.72,58.53,59.52,62313.0,57.2564,58.0634,56.9064,57.8689,62313.0
2016-03-11 09:40:00,59.63,59.85,59.08,59.25,31136.0,57.9759,58.1898,57.4411,57.6064,31136.0
2016-03-11 09:50:00,59.35,59.78,59.25,59.37,43183.0,57.7036,58.1217,57.6064,57.7231,43183.0
2016-03-11 10:00:00,59.39,59.44,58.74,58.78,22827.0,57.7425,57.7911,57.1106,57.1494,22827.0
2016-03-11 10:10:00,58.78,59.05,58.65,58.71,27619.0,57.1494,57.412,57.0231,57.0814,27619.0
2016-03-11 10:20:00,58.76,58.88,58.59,58.75,42325.0,57.13,57.2467,56.9647,57.1203,42325.0
2016-03-11 10:30:00,58.77,59.23,58.68,59.17,37384.0,57.1397,57.587,57.0522,57.5286,37384.0
2016-03-11 10:40:00,59.19,59.26,58.87,58.95,25351.0,57.5481,57.6161,57.237,57.3147,25351.0
2016-03-11 10:50:00,59.01,59.03,58.78,59.0,20215.0,57.3731,57.3925,57.1494,57.3633,20215.0
2016-03-11 11:00:00,58.97,59.05,58.88,58.96,38367.0,57.3342,57.412,57.2467,57.3245,38367.0
2016-03-11 11:10:00,59.02,59.29,58.91,59.06,31067.0,57.3828,57.6453,57.2758,57.4217,31067.0
2016-03-11 11:20:00,59.1,59.19,59.0,59.08,32680.0,57.4606,57.5481,57.3633,57.4411,32680.0
2016-03-11 11:30:00,59.06,59.11,58.88,59.02,28816.0,57.4217,57.4703,57.2467,57.3828,28816.0
2016-03-11 11:40:00,59.02,59.14,58.82,58.83,19488.0,57.3828,57.4995,57.1883,57.1981,19488.0
2016-03-11 11:50:00,58.83,59.16,58.81,58.96,13409.0,57.1981,57.5189,57.1786,57.3245,13409.0
2016-03-11 12:00:00,58.96,58.96,58.71,58.96,10210.0,57.3245,57.3245,57.0814,57.3245,10210.0
2016-03-11 12:10:00,59.0,59.26,58.92,59.26,9400.0,57.3633,57.6161,57.2856,57.6161,9400.0
2016-03-11 12:20:00,59.31,59.8,59.22,59.42,54904.0,57.6647,58.1412,57.5772,57.7717,54904.0
2016-03-11 12:30:00,59.36,59.5,59.22,59.28,14697.0,57.7134,57.8495,57.5772,57.6356,14697.0
2016-03-11 12:40:00,59.3,59.32,59.18,59.27,9988.0,57.655,57.6745,57.5384,57.6259,9988.0
2016-03-11 12:50:00,59.3,59.35,59.02,59.07,15517.0,57.655,57.7036,57.3828,57.4314,15517.0
2016-03-11 13:00:00,59.07,59.1,58.85,58.95,14774.0,57.4314,57.4606,57.2175,57.3147,14774.0
2016-03-11 13:10:00,58.94,59.14,58.94,59.1,12738.0,57.305,57.4995,57.305,57.4606,12738.0
2016-03-11 13:20:00,59.09,59.35,59.03,59.32,12582.0,57.4508,57.7036,57.3925,57.6745,12582.0
2016-03-11 13:30:00,59.32,59.33,59.11,59.15,10941.0,57.6745,57.6842,57.4703,57.5092,10941.0
2016-03-11 13:40:00,59.11,59.28,59.1,59.28,10798.0,57.4703,57.6356,57.4606,57.6356,10798.0
2016-03-11 13:50:00,59.28,59.48,59.23,59.4,17191.0,57.6356,57.83,57.587,57.7522,17191.0
2016-03-11 14:00:00,59.41,59.56,59.39,59.5,23303.0,57.762,57.9078,57.7425,57.8495,23303.0
2016-03-11 14:10:00,59.52,59.62,59.46,59.51,23414.0,57.8689,57.9661,57.8106,57.8592,23414.0
2016-03-11 14:20:00,59.51,59.59,59.49,59.53,21615.0,57.8592,57.937,57.8398,57.8786,21615.0
2016-03-11 14:30:00,59.55,59.55,59.38,59.41,16805.0,57.8981,57.8981,57.7328,57.762,16805.0
2016-03-11 14:40:00,59.41,59.63,59.31,59.63,15772.0,57.762,57.9759,57.6647,57.9759,15772.0
2016-03-11 14:50:00,59.6,59.63,59.3,59.37,30108.0,57.9467,57.9759,57.655,57.7231,30108.0
2016-03-11 15:00:00,59.36,59.49,59.28,59.48,29800.0,57.7134,57.8398,57.6356,57.83,29800.0
2016-03-11 15:10:00,59.5,59.55,59.4,59.43,27642.0,57.8495,57.8981,57.7522,57.7814,27642.0
2016-03-11 15:20:00,59.43,59.62,59.39,59.54,28418.0,57.7814,57.9661,57.7425,57.8884,28418.0
2016-03-11 15:30:00,59.54,59.6,59.4,59.47,43569.0,57.8884,57.9467,57.7522,57.8203,43569.0
2016-03-11 15:40:00,59.47,59.7,59.41,59.63,67140.0,57.8203,58.0439,57.762,57.9759,67140.0
2016-03-11 15:50:00,59.65,59.77,59.6,59.67,156792.0,57.9953,58.112,57.9467,58.0148,156792.0
2016-03-14 09:30:00,59.16,59.95,58.47,59.58,48291.0,57.5189,58.287,56.848,57.9273,48291.0
2016-03-14 09:40:00,59.68,60.0,58.97,59.08,54811.0,58.0245,58.3356,57.3342,57.4411,54811.0
2016-03-14 09:50:00,59.05,59.19,58.71,58.81,26584.0,57.412,57.5481,57.0814,57.1786,26584.0
2016-03-14 10:00:00,58.93,59.11,58.68,58.91,41617.0,57.2953,57.4703,57.0522,57.2758,41617.0
2016-03-14 10:10:00,58.97,59.12,58.76,58.8,48632.0,57.3342,57.48,57.13,57.1689,48632.0
2016-03-14 10:20:00,58.8,58.81,58.37,58.56,45602.0,57.1689,57.1786,56.7508,56.9355,45602.0
2016-03-14 10:30:00,58.51,58.89,58.44,58.57,39131.0,56.8869,57.2564,56.8189,56.9453,39131.0
2016-03-14 10:40:00,58.56,59.05,58.5,59.05,26501.0,56.9355,57.412,56.8772,57.412,26501.0
2016-03-14 10:50:00,59.03,59.03,58.57,58.61,35242.0,57.3925,57.3925,56.9453,56.9842,35242.0
2016-03-14 11:00:00,58.59,58.79,58.53,58.67,36219.0,56.9647,57.1592,56.9064,57.0425,36219.0
2016-03-14 11:10:00,58.69,58.96,58.65,58.92,74056.0,57.0619,57.3245,57.0231,57.2856,74056.0
2016-03-14 11:20:00,58.92,59.02,58.7,58.7,23904.0,57.2856,57.3828,57.0717,57.0717,23904.0
2016-03-14 11:30:00,58.68,58.91,58.61,58.89,32149.0,57.0522,57.2758,56.9842,57.2564,32149.0
2016-03-14 11:40:00,58.85,58.9,58.73,58.79,11686.0,57.2175,57.2661,57.1008,57.1592,11686.0
2016-03-14 11:50:00,58.82,58.91,58.39,58.39,22173.0,57.1883,57.2758,56.7703,56.7703,22173.0
2016-03-14 12:00:00,58.41,58.65,58.27,58.63,21959.0,56.7897,57.0231,56.6536,57.0036,21959.0
2016-03-14 12:10:00,58.62,58.7,58.56,58.67,24116.0,56.9939,57.0717,56.9355,57.0425,24116.0
2016-03-14 12:20:00,58.71,58.72,58.55,58.56,20058.0,57.0814,57.0911,56.9258,56.9355,20058.0
2016-03-14 12:30:00,58.62,58.68,58.55,58.62,22596.0,56.9939,57.0522,56.9258,56.9939,22596.0
2016-03-14 12:40:00,58.62,58.76,58.6,58.7,9317.0,56.9939,57.13,56.9744,57.0717,9317.0
2016-03-14 12:50:00,58.7,58.79,58.64,58.79,10056.0,57.0717,57.1592,57.0133,57.1592,10056.0
2016-03-14 13:00:00,58.8,59.04,58.74,59.04,10325.0,57.1689,57.4022,57.1106,57.4022,10325.0
2016-03-14 13:10:00,59.01,59.24,59.01,59.21,11333.0,57.3731,57.5967,57.3731,57.5675,11333.0
2016-03-14 13:20:00,59.23,59.48,59.19,59.4,14102.0,57.587,57.83,57.5481,57.7522,14102.0
2016-03-14 13:30:00,59.38,59.56,59.36,59.44,26457.0,57.7328,57.9078,57.7134,57.7911,26457.0
2016-03-14 13:40:00,59.47,59.54,59.35,59.4,7553.0,57.8203,57.8884,57.7036,57.7522,7553.0
2016-03-14 13:50:00,59.43,59.64,59.39,59.58,12170.0,57.7814,57.9856,57.7425,57.9273,12170.0
2016-03-14 14:00:00,59.6,59.8,59.6,59.8,52959.0,57.9467,58.1412,57.9467,58.1412,52959.0
2016-03-14 14:10:00,59.79,60.0,59.78,59.99,26966.0,58.1314,58.3356,58.1217,58.3259,26966.0
2016-03-14 14:20:00,59.99,60.16,59.89,60.15,41201.0,58.3259,58.4912,58.2287,58.4814,41201.0
2016-03-14 14:30:00,60.18,60.2,60.02,60.18,26438.0,58.5106,58.5301,58.355,58.5106,26438.0
2016-03-14 14:40:00,60.17,60.31,60.15,60.27,36402.0,58.5009,58.637,58.4814,58.5981,36402.0
2016-03-14 14:50:00,60.26,60.41,60.19,60.26,31475.0,58.5884,58.7342,58.5203,58.5884,31475.0
2016-03-14 15:00:00,60.24,60.33,60.06,60.21,40525.0,58.5689,58.6564,58.3939,58.5398,40525.0
2016-03-14 15:10:00,60.2,60.25,60.03,60.15,41677.0,58.5301,58.5787,58.3648,58.4814,41677.0
2016-03-14 15:20:00,60.12,60.35,60.1,60.32,49817.0,58.4523,58.6759,58.4328,58.6467,49817.0
2016-03-14 15:30:00,60.3,60.31,60.12,60.28,39628.0,58.6273,58.637,58.4523,58.6078,39628.0
2016-03-14 15:40:00,60.27,60.32,60.09,60.15,49514.0,58.5981,58.6467,58.4231,58.4814,49514.0
2016-03-14 15:50:00,60.15,60.15,59.98,59.99,84575.0,58.4814,58.4814,58.3162,58.3259,84575.0
2016-03-15 09:30:00,58.75,59.01,58.45,58.76,44060.0,57.1203,57.3731,56.8286,57.13,44060.0
2016-03-15 09:40:00,58.73,59.15,58.64,58.76,44640.0,57.1008,57.5092,57.0133,57.13,44640.0
2016-03-15 09:50:00,58.75,59.09,58.7,58.99,24418.0,57.1203,57.4508,57.0717,57.3536,24418.0
2016-03-15 10:00:00,58.98,59.21,58.78,59.09,64435.0,57.3439,57.5675,57.1494,57.4508,64435.0
2016-03-15 10:10:00,59.08,59.31,58.97,58.98,20923.0,57.4411,57.6647,57.3342,57.3439,20923.0
2016-03-15 10:20:00,58.98,59.27,58.95,59.26,19173.0,57.3439,57.6259,57.3147,57.6161,19173.0
2016-03-15 10:30:00,59.2,59.51,59.04,59.04,25409.0,57.5578,57.8592,57.4022,57.4022,25409.0
2016-03-15 10:40:00,59.07,59.18,58.95,59.07,55776.0,57.4314,57.5384,57.3147,57.4314,55776.0
2016-03-15 10:50:00,59.07,59.07,58.62,58.8,42232.0,57.4314,57.4314,56.9939,57.1689,42232.0
2016-03-15 11:00:00,58.8,59.01,58.6,58.9,56581.0,57.1689,57.3731,56.9744,57.2661,56581.0
2016-03-15 11:10:00,58.95,58.98,58.74,58.74,14533.0,57.3147,57.3439,57.1106,57.1106,14533.0
2016-03-15 11:20:00,58.8,58.96,58.73,58.89,17214.0,57.1689,57.3245,57.1008,57.2564,17214.0
2016-03-15 11:30:00,58.85,58.96,58.76,58.81,17069.0,57.2175,57.3245,57.13,57.1786,17069.0
2016-03-15 11:40:00,58.82,59.05,58.71,59.0,43051.0,57.1883,57.412,57.0814,57.3633,43051.0
2016-03-15 11:50:00,59.03,59.05,58.75,58.85,51824.0,57.3925,57.412,57.1203,57.2175,51824.0
2016-03-15 12:00:00,58.84,58.95,58.7,58.75,44262.0,57.2078,57.3147,57.0717,57.1203,44262.0
2016-03-15 12:10:00,58.8,58.94,58.72,58.8,21919.0,57.1689,57.305,57.0911,57.1689,21919.0
2016-03-15 12:20:00,58.77,58.94,58.71,58.82,13967.0,57.1397,57.305,57.0814,57.1883,13967.0
2016-03-15 12:30:00,58.83,58.83,58.68,58.74,59234.0,57.1981,57.1981,57.0522,57.1106,59234.0
2016-03-15 12:40:00,58.74,58.76,58.54,58.71,23815.0,57.1106,57.13,56.9161,57.0814,23815.0
2016-03-15 12:50:00,58.7,58.76,58.61,58.69,17685.0,57.0717,57.13,56.9842,57.0619,17685.0
2016-03-15 13:00:00,58.71,58.88,58.66,58.84,18519.0,57.0814,57.2467,57.0328,57.2078,18519.0
2016-03-15 13:10:00,58.85,59.01,58.85,59.0,14302.0,57.2175,57.3731,57.2175,57.3633,14302.0
2016-03-15 13:20:00,59.0,59.45,59.0,59.39,10028.0,57.3633,57.8009,57.3633,57.7425,10028.0
2016-03-15 13:30:00,59.43,59.56,59.39,59.46,15806.0,57.7814,57.9078,57.7425,57.8106,15806.0
2016-03-15 13:40:00,59.42,59.57,59.41,59.47,9385.0,57.7717,57.9175,57.762,57.8203,9385.0
2016-03-15 13:50:00,59.47,59.62,59.41,59.62,14378.0,57.8203,57.9661,57.762,57.9661,14378.0
2016-03-15 14:00:00,59.62,59.62,59.39,59.44,9988.0,57.9661,57.9661,57.7425,57.7911,9988.0
2016-03-15 14:10:00,59.47,59.69,59.43,59.53,45739.0,57.8203,58.0342,57.7814,57.8786,45739.0
2016-03-15 14:20:00,59.53,59.58,59.33,59.39,21980.0,57.8786,57.9273,57.6842,57.7425,21980.0
2016-03-15 14:30:00,59.38,59.46,59.26,59.29,70255.0,57.7328,57.8106,57.6161,57.6453,70255.0
2016-03-15 14:40:00,59.3,59.3,59.01,59.01,20404.0,57.655,57.655,57.3731,57.3731,20404.0
2016-03-15 14:50:00,59.03,59.05,58.92,58.97,34602.0,57.3925,57.412,57.2856,57.3342,34602.0
2016-03-15 15:00:00,58.99,59.16,58.98,59.16,39257.0,57.3536,57.5189,57.3439,57.5189,39257.0
2016-03-15 15:10:00,59.15,59.52,59.14,59.51,45222.0,57.5092,57.8689,57.4995,57.8592,45222.0
2016-03-15 15:20:00,59.51,59.67,59.51,59.59,27851.0,57.8592,58.0148,57.8592,57.937,27851.0
2016-03-15 15:30:00,59.6,59.63,59.5,59.57,40321.0,57.9467,57.9759,57.8495,57.9175,40321.0
2016-03-15 15:40:00,59.58,59.63,59.44,59.49,37700.0,57.9273,57.9759,57.7911,57.8398,37700.0
2016-03-15 15:50:00,59.49,59.6,59.45,59.55,77872.0,57.8398,57.9467,57.8009,57.8981,77872.0
2016-03-16 09:30:00,59.28,60.4,59.14,60.13,27292.0,57.6356,58.7245,57.4995,58.462,27292.0
2016-03-16 09:40:00,60.13,60.4,60.02,60.23,23141.0,58.462,58.7245,58.355,58.5592,23141.0
2016-03-16 09:50:00,60.36,60.5,59.81,59.81,12749.0,58.6856,58.8217,58.1509,58.1509,12749.0
2016-03-16 10:00:00,59.83,60.13,59.65,60.0,22546.0,58.1703,58.462,57.9953,58.3356,22546.0
2016-03-16 10:10:00,60.12,60.3,59.99,60.25,40112.0,58.4523,58.6273,58.3259,58.5787,40112.0
2016-03-16 10:20:00,60.2,60.43,60.2,60.3,37452.0,58.5301,58.7537,58.5301,58.6273,37452.0
2016-03-16 10:30:00,60.32,60.35,59.88,60.31,38615.0,58.6467,58.6759,58.2189,58.637,38615.0
2016-03-16 10:40:00,60.3,60.7,60.22,60.69,45638.0,58.6273,59.0162,58.5495,59.0065,45638.0
2016-03-16 10:50:00,60.71,60.94,60.65,60.94,52275.0,59.0259,59.2495,58.9676,59.2495,52275.0
2016-03-16 11:00:00,60.95,61.2,60.84,61.17,84124.0,59.2593,59.5023,59.1523,59.4731,84124.0
2016-03-16 11:10:00,61.16,61.24,60.75,60.78,32926.0,59.4634,59.5412,59.0648,59.094,32926.0
2016-03-16 11:20:00,60.8,60.9,60.44,60.53,90901.0,59.1134,59.2106,58.7634,58.8509,90901.0
2016-03-16 11:30:00,60.59,60.69,60.2,60.23,29417.0,58.9092,59.0065,58.5301,58.5592,29417.0
2016-03-16 11:40:00,60.2,60.23,59.96,60.0,25411.0,58.5301,58.5592,58.2967,58.3356,25411.0
2016-03-16 11:50:00,59.94,60.2,59.85,59.95,68189.0,58.2773,58.5301,58.1898,58.287,68189.0
2016-03-16 12:00:00,60.0,60.26,60.0,60.24,15000.0,58.3356,58.5884,58.3356,58.5689,15000.0
2016-03-16 12:10:00,60.22,60.34,60.15,60.22,45591.0,58.5495,58.6662,58.4814,58.5495,45591.0
2016-03-16 12:20:00,60.22,60.22,60.0,60.03,30591.0,58.5495,58.5495,58.3356,58.3648,30591.0
2016-03-16 12:30:00,60.08,60.1,59.97,60.09,20107.0,58.4134,58.4328,58.3064,58.4231,20107.0
2016-03-16 12:40:00,60.06,60.29,59.99,60.14,21610.0,58.3939,58.6176,58.3259,58.4717,21610.0
2016-03-16 12:50:00,60.16,60.3,60.15,60.29,25264.0,58.4912,58.6273,58.4814,58.6176,25264.0
2016-03-16 13:00:00,60.29,60.34,60.09,60.11,23850.0,58.6176,58.6662,58.4231,58.4426,23850.0
2016-03-16 13:10:00,60.11,60.19,59.91,60.03,24474.0,58.4426,58.5203,58.2481,58.3648,24474.0
2016-03-16 13:20:00,60.09,60.12,59.89,59.89,23762.0,58.4231,58.4523,58.2287,58.2287,23762.0
2016-03-16 13:30:00,59.94,60.02,59.79,60.01,17550.0,58.2773,58.355,58.1314,58.3453,17550.0
2016-03-16 13:40:00,60.01,60.11,59.88,59.94,29138.0,58.3453,58.4426,58.2189,58.2773,29138.0
2016-03-16 13:50:00,59.9,60.07,59.9,59.98,23587.0,58.2384,58.4037,58.2384,58.3162,23587.0
2016-03-16 14:00:00,60.0,60.84,59.83,60.7,92800.0,58.3356,59.1523,58.1703,59.0162,92800.0
2016-03-16 14:10:00,60.66,60.7,60.25,60.41,41936.0,58.9773,59.0162,58.5787,58.7342,41936.0
2016-03-16 14:20:00,60.41,61.11,60.39,61.07,68598.0,58.7342,59.4148,58.7148,59.3759,68598.0
2016-03-16 14:30:00,61.15,61.37,60.95,61.37,45867.0,59.4537,59.6676,59.2593,59.6676,45867.0
2016-03-16 14:40:00,61.39,61.98,61.39,61.91,72348.0,59.687,60.2607,59.687,60.1926,72348.0
2016-03-16 14:50:00,61.92,61.94,61.21,61.24,75059.0,60.2023,60.2218,59.512,59.5412,75059.0
2016-03-16 15:00:00,61.23,61.64,61.08,61.64,56213.0,59.5315,59.9301,59.3856,59.9301,56213.0
2016-03-16 15:10:00,61.62,61.92,61.55,61.79,53290.0,59.9107,60.2023,59.8426,60.0759,53290.0
2016-03-16 15:20:00,61.79,61.92,61.59,61.92,44757.0,60.0759,60.2023,59.8815,60.2023,44757.0
2016-03-16 15:30:00,61.93,61.96,61.75,61.94,55327.0,60.2121,60.2412,60.0371,60.2218,55327.0
2016-03-16 15:40:00,61.94,61.98,61.76,61.81,70587.0,60.2218,60.2607,60.0468,60.0954,70587.0
2016-03-16 15:50:00,61.8,61.9,61.71,61.77,138640.0,60.0857,60.1829,59.9982,60.0565,138640.0
2016-03-17 09:30:00,61.84,62.4,61.61,61.72,38145.0,60.1246,60.669,59.9009,60.0079,38145.0
2016-03-17 09:40:00,61.73,62.12,61.45,62.12,50160.0,60.0176,60.3968,59.7454,60.3968,50160.0
2016-03-17 09:50:00,62.05,62.35,61.84,62.25,49780.0,60.3287,60.6204,60.1246,60.5232,49780.0
2016-03-17 10:00:00,62.4,62.71,62.2,62.59,42038.0,60.669,60.9704,60.4746,60.8538,42038.0
2016-03-17 10:10:00,62.55,62.92,62.46,62.71,44509.0,60.8149,61.1746,60.7274,60.9704,44509.0
2016-03-17 10:20:00,62.66,63.22,62.62,63.08,100920.0,60.9218,61.4663,60.8829,61.3302,100920.0
2016-03-17 10:30:00,63.11,63.14,62.62,63.03,58503.0,61.3593,61.3885,60.8829,61.2816,58503.0
2016-03-17 10:40:00,63.08,63.14,62.84,62.86,43268.0,61.3302,61.3885,61.0968,61.1163,43268.0
2016-03-17 10:50:00,62.94,63.34,62.93,63.3,36247.0,61.194,61.583,61.1843,61.5441,36247.0
2016-03-17 11:00:00,63.3,63.48,63.15,63.26,38812.0,61.5441,61.7191,61.3982,61.5052,38812.0
2016-03-17 11:10:00,63.23,63.29,63.04,63.04,31631.0,61.476,61.5343,61.2913,61.2913,31631.0
2016-03-17 11:20:00,63.07,63.24,63.04,63.08,35366.0,61.3204,61.4857,61.2913,61.3302,35366.0
2016-03-17 11:30:00,63.12,63.23,62.93,63.12,18069.0,61.3691,61.476,61.1843,61.3691,18069.0
2016-03-17 11:40:00,63.07,63.07,62.9,63.04,27672.0,61.3204,61.3204,61.1552,61.2913,27672.0
2016-03-17 11:50:00,63.06,63.18,62.96,63.03,41129.0,61.3107,61.4274,61.2135,61.2816,41129.0
2016-03-17 12:00:00,63.05,63.17,62.94,63.02,29199.0,61.301,61.4177,61.194,61.2718,29199.0
2016-03-17 12:10:00,63.11,63.36,63.1,63.21,44318.0,61.3593,61.6024,61.3496,61.4566,44318.0
2016-03-17 12:20:00,63.23,63.5,63.2,63.5,29578.0,61.476,61.7385,61.4468,61.7385,29578.0
2016-03-17 12:30:00,63.5,63.5,63.29,63.29,34641.0,61.7385,61.7385,61.5343,61.5343,34641.0
2016-03-17 12:40:00,63.29,63.29,63.19,63.29,13054.0,61.5343,61.5343,61.4371,61.5343,13054.0
2016-03-17 12:50:00,63.29,63.29,63.12,63.12,32676.0,61.5343,61.5343,61.3691,61.3691,32676.0
2016-03-17 13:00:00,63.12,63.21,63.03,63.06,18019.0,61.3691,61.4566,61.2816,61.3107,18019.0
2016-03-17 13:10:00,63.06,63.06,62.81,62.81,14535.0,61.3107,61.3107,61.0677,61.0677,14535.0
2016-03-17 13:20:00,62.8,62.92,62.79,62.83,27323.0,61.0579,61.1746,61.0482,61.0871,27323.0
2016-03-17 13:30:00,62.86,63.05,62.83,63.05,24261.0,61.1163,61.301,61.0871,61.301,24261.0
2016-03-17 13:40:00,63.02,63.29,62.99,63.26,12172.0,61.2718,61.5343,61.2427,61.5052,12172.0
2016-03-17 13:50:00,63.28,63.5,63.23,63.41,18833.0,61.5246,61.7385,61.476,61.651,18833.0
2016-03-17 14:00:00,63.44,63.5,63.32,63.48,23417.0,61.6802,61.7385,61.5635,61.7191,23417.0
2016-03-17 14:10:00,63.48,63.83,63.43,63.8,40360.0,61.7191,62.0594,61.6705,62.0302,40360.0
2016-03-17 14:20:00,63.82,63.84,63.63,63.64,70016.0,62.0496,62.0691,61.8649,61.8746,70016.0
2016-03-17 14:30:00,63.61,63.61,63.42,63.42,30996.0,61.8455,61.8455,61.6607,61.6607,30996.0
2016-03-17 14:40:00,63.47,63.53,63.42,63.5,36018.0,61.7093,61.7677,61.6607,61.7385,36018.0
2016-03-17 14:50:00,63.5,63.52,63.34,63.39,34716.0,61.7385,61.758,61.583,61.6316,34716.0
2016-03-17 15:00:00,63.37,63.54,63.36,63.44,44897.0,61.6121,61.7774,61.6024,61.6802,44897.0
2016-03-17 15:10:00,63.43,63.62,63.42,63.52,69515.0,61.6705,61.8552,61.6607,61.758,69515.0
2016-03-17 15:20:00,63.49,63.61,63.49,63.57,57205.0,61.7288,61.8455,61.7288,61.8066,57205.0
2016-03-17 15:30:00,63.58,63.6,63.46,63.53,52772.0,61.8163,61.8357,61.6996,61.7677,52772.0
2016-03-17 15:40:00,63.56,63.57,63.35,63.47,65501.0,61.7968,61.8066,61.5927,61.7093,65501.0
2016-03-17 15:50:00,63.47,63.51,63.24,63.37,187439.0,61.7093,61.7482,61.4857,61.6121,187439.0
2016-03-18 09:30:00,63.86,64.29,63.48,64.0,138162.0,62.0885,62.5066,61.7191,62.2246,138162.0
2016-03-18 09:40:00,63.98,64.38,63.78,64.09,97512.0,62.2052,62.5941,62.0107,62.3121,97512.0
2016-03-18 09:50:00,64.16,64.36,63.83,64.27,122178.0,62.3802,62.5747,62.0594,62.4872,122178.0
2016-03-18 10:00:00,64.26,64.26,63.67,63.77,29768.0,62.4774,62.4774,61.9038,62.001,29768.0
2016-03-18 10:10:00,63.77,63.98,63.34,63.39,69124.0,62.001,62.2052,61.583,61.6316,69124.0
2016-03-18 10:20:00,63.32,63.44,62.92,62.98,33056.0,61.5635,61.6802,61.1746,61.2329,33056.0
2016-03-18 10:30:00,62.95,63.3,62.76,62.82,35400.0,61.2038,61.5441,61.019,61.0774,35400.0
2016-03-18 10:40:00,62.78,62.86,62.39,62.47,44818.0,61.0385,61.1163,60.6593,60.7371,44818.0
2016-03-18 10:50:00,62.41,62.61,62.37,62.56,63830.0,60.6788,60.8732,60.6399,60.8246,63830.0
2016-03-18 11:00:00,62.55,62.63,62.42,62.46,41567.0,60.8149,60.8926,60.6885,60.7274,41567.0
2016-03-18 11:10:00,62.46,62.5,62.2,62.47,72305.0,60.7274,60.7663,60.4746,60.7371,72305.0
2016-03-18 11:20:00,62.43,62.58,62.19,62.21,53149.0,60.6982,60.844,60.4649,60.4843,53149.0
2016-03-18 11:30:00,62.23,62.27,61.87,61.87,82758.0,60.5037,60.5426,60.1537,60.1537,82758.0
2016-03-18 11:40:00,61.87,62.0,61.57,61.9,48414.0,60.1537,60.2801,59.8621,60.1829,48414.0
2016-03-18 11:50:00,61.92,62.08,61.83,62.08,21580.0,60.2023,60.3579,60.1148,60.3579,21580.0
2016-03-18 12:00:00,62.08,62.08,61.88,61.88,18436.0,60.3579,60.3579,60.1635,60.1635,18436.0
2016-03-18 12:10:00,61.88,62.03,61.81,61.87,29624.0,60.1635,60.3093,60.0954,60.1537,29624.0
2016-03-18 12:20:00,61.9,62.12,61.85,62.03,25744.0,60.1829,60.3968,60.1343,60.3093,25744.0
2016-03-18 12:30:00,62.01,62.25,61.97,62.24,24712.0,60.2898,60.5232,60.251,60.5135,24712.0
2016-03-18 12:40:00,62.21,62.35,62.1,62.28,13646.0,60.4843,60.6204,60.3774,60.5524,13646.0
2016-03-18 12:50:00,62.26,62.58,62.25,62.48,24432.0,60.5329,60.844,60.5232,60.7468,24432.0
2016-03-18 13:00:00,62.52,62.59,62.38,62.43,20437.0,60.7857,60.8538,60.6496,60.6982,20437.0
2016-03-18 13:10:00,62.43,62.45,62.28,62.33,16281.0,60.6982,60.7176,60.5524,60.601,16281.0
2016-03-18 13:20:00,62.34,62.46,62.28,62.46,16099.0,60.6107,60.7274,60.5524,60.7274,16099.0
2016-03-18 13:30:00,62.48,62.49,62.21,62.27,44310.0,60.7468,60.7565,60.4843,60.5426,44310.0
2016-03-18 13:40:00,62.27,62.54,62.24,62.48,22338.0,60.5426,60.8051,60.5135,60.7468,22338.0
2016-03-18 13:50:00,62.5,62.67,62.48,62.66,26424.0,60.7663,60.9315,60.7468,60.9218,26424.0
2016-03-18 14:00:00,62.66,62.72,62.62,62.7,20569.0,60.9218,60.9802,60.8829,60.9607,20569.0
2016-03-18 14:10:00,62.7,62.81,62.7,62.8,20347.0,60.9607,61.0677,60.9607,61.0579,20347.0
2016-03-18 14:20:00,62.81,62.94,62.74,62.82,24655.0,61.0677,61.194,60.9996,61.0774,24655.0
2016-03-18 14:30:00,62.82,62.85,62.81,62.82,22207.0,61.0774,61.1065,61.0677,61.0774,22207.0
2016-03-18 14:40:00,62.81,62.84,62.77,62.84,25202.0,61.0677,61.0968,61.0288,61.0968,25202.0
2016-03-18 14:50:00,62.84,62.86,62.53,62.53,29657.0,61.0968,61.1163,60.7954,60.7954,29657.0
2016-03-18 15:00:00,62.55,62.84,62.53,62.78,22521.0,60.8149,61.0968,60.7954,61.0385,22521.0
2016-03-18 15:10:00,62.79,62.91,62.77,62.8,29586.0,61.0482,61.1649,61.0288,61.0579,29586.0
2016-03-18 15:20:00,62.82,63.05,62.8,62.85,36922.0,61.0774,61.301,61.0579,61.1065,36922.0
2016-03-18 15:30:00,62.86,62.87,62.68,62.72,53173.0,61.1163,61.126,60.9413,60.9802,53173.0
2016-03-18 15:40:00,62.72,62.9,62.68,62.88,102491.0,60.9802,61.1552,60.9413,61.1357,102491.0
2016-03-18 15:50:00,62.88,63.01,62.79,62.9,242612.0,61.1357,61.2621,61.0482,61.1552,242612.0
2016-03-21 09:30:00,62.75,63.17,62.5,63.17,42062.0,61.0093,61.4177,60.7663,61.4177,42062.0
2016-03-21 09:40:00,63.19,63.99,63.19,63.4,28459.0,61.4371,62.2149,61.4371,61.6413,28459.0
2016-03-21 09:50:00,63.46,63.63,63.2,63.21,44703.0,61.6996,61.8649,61.4468,61.4566,44703.0
2016-03-21 10:00:00,63.3,63.3,62.51,62.71,109033.0,61.5441,61.5441,60.776,60.9704,109033.0
2016-03-21 10:10:00,62.71,62.75,62.13,62.48,93410.0,60.9704,61.0093,60.4065,60.7468,93410.0
2016-03-21 10:20:00,62.49,62.98,62.39,62.7,31753.0,60.7565,61.2329,60.6593,60.9607,31753.0
2016-03-21 10:30:00,62.7,62.94,62.35,62.91,28566.0,60.9607,61.194,60.6204,61.1649,28566.0
2016-03-21 10:40:00,62.88,62.95,62.49,62.74,13157.0,61.1357,61.2038,60.7565,60.9996,13157.0
2016-03-21 10:50:00,62.74,62.9,62.59,62.81,11591.0,60.9996,61.1552,60.8538,61.0677,11591.0
2016-03-21 11:00:00,62.81,63.0,62.75,62.98,13393.0,61.0677,61.2524,61.0093,61.2329,13393.0
2016-03-21 11:10:00,62.97,63.41,62.93,63.4,17332.0,61.2232,61.651,61.1843,61.6413,17332.0
2016-03-21 11:20:00,63.4,63.43,62.97,63.09,18333.0,61.6413,61.6705,61.2232,61.3399,18333.0
2016-03-21 11:30:00,63.12,63.2,63.02,63.16,27698.0,61.3691,61.4468,61.2718,61.4079,27698.0
2016-03-21 11:40:00,63.16,63.18,62.76,62.81,22789.0,61.4079,61.4274,61.019,61.0677,22789.0
2016-03-21 11:50:00,62.85,62.88,62.69,62.78,14757.0,61.1065,61.1357,60.951,61.0385,14757.0
2016-03-21 12:00:00,62.77,62.84,62.67,62.84,23602.0,61.0288,61.0968,60.9315,61.0968,23602.0
2016-03-21 12:10:00,62.84,62.96,62.63,62.71,20416.0,61.0968,61.2135,60.8926,60.9704,20416.0
2016-03-21 12:20:00,62.74,62.78,62.53,62.64,15856.0,60.9996,61.0385,60.7954,60.9024,15856.0
2016-03-21 12:30:00,62.68,62.73,62.5,62.61,12875.0,60.9413,60.9899,60.7663,60.8732,12875.0
2016-03-21 12:40:00,62.62,62.67,62.48,62.58,8478.0,60.8829,60.9315,60.7468,60.844,8478.0
2016-03-21 12:50:00,62.63,62.8,62.6,62.75,19197.0,60.8926,61.0579,60.8635,61.0093,19197.0
2016-03-21 13:00:00,62.75,62.92,62.75,62.84,14189.0,61.0093,61.1746,61.0093,61.0968,14189.0
2016-03-21 13:10:00,62.82,63.03,62.71,63.0,18541.0,61.0774,61.2816,60.9704,61.2524,18541.0
2016-03-21 13:20:00,63.01,63.12,62.98,63.1,18816.0,61.2621,61.3691,61.2329,61.3496,18816.0
2016-03-21 13:30:00,63.12,63.13,63.01,63.1,17477.0,61.3691,61.3788,61.2621,61.3496,17477.0
2016-03-21 13:40:00,63.13,63.17,63.0,63.07,18047.0,61.3788,61.4177,61.2524,61.3204,18047.0
2016-03-21 13:50:00,63.09,63.2,63.09,63.14,30677.0,61.3399,61.4468,61.3399,61.3885,30677.0
2016-03-21 14:00:00,63.15,63.25,63.12,63.23,19772.0,61.3982,61.4954,61.3691,61.476,19772.0
2016-03-21 14:10:00,63.23,63.3,63.13,63.26,25440.0,61.476,61.5441,61.3788,61.5052,25440.0
2016-03-21 14:20:00,63.25,63.28,63.15,63.24,22766.0,61.4954,61.5246,61.3982,61.4857,22766.0
2016-03-21 14:30:00,63.23,63.25,63.14,63.22,24820.0,61.476,61.4954,61.3885,61.4663,24820.0
2016-03-21 14:40:00,63.22,63.34,63.22,63.26,21270.0,61.4663,61.583,61.4663,61.5052,21270.0
2016-03-21 14:50:00,63.28,63.35,63.25,63.35,14299.0,61.5246,61.5927,61.4954,61.5927,14299.0
2016-03-21 15:00:00,63.35,63.41,63.31,63.38,27917.0,61.5927,61.651,61.5538,61.6218,27917.0
2016-03-21 15:10:00,63.4,63.4,63.32,63.36,24111.0,61.6413,61.6413,61.5635,61.6024,24111.0
2016-03-21 15:20:00,63.36,63.56,63.33,63.55,35106.0,61.6024,61.7968,61.5732,61.7871,35106.0
2016-03-21 15:30:00,63.55,63.6,63.44,63.53,78262.0,61.7871,61.8357,61.6802,61.7677,78262.0
2016-03-21 15:40:00,63.52,63.68,63.48,63.58,56940.0,61.758,61.9135,61.7191,61.8163,56940.0
2016-03-21 15:50:00,63.58,63.61,63.49,63.52,74457.0,61.8163,61.8455,61.7288,61.758,74457.0
2016-03-22 09:30:00,62.83,63.79,62.8,63.34,53251.0,61.0871,62.0205,61.0579,61.583,53251.0
2016-03-22 09:40:00,63.25,63.37,62.84,63.0,9906.0,61.4954,61.6121,61.0968,61.2524,9906.0
2016-03-22 09:50:00,62.94,63.34,62.68,63.22,14133.0,61.194,61.583,60.9413,61.4663,14133.0
2016-03-22 10:00:00,63.31,63.65,63.19,63.44,65933.0,61.5538,61.8844,61.4371,61.6802,65933.0
2016-03-22 10:10:00,63.44,63.64,63.14,63.31,29345.0,61.6802,61.8746,61.3885,61.5538,29345.0
2016-03-22 10:20:00,63.36,63.48,63.19,63.32,12265.0,61.6024,61.7191,61.4371,61.5635,12265.0
2016-03-22 10:30:00,63.23,63.46,63.23,63.46,10165.0,61.476,61.6996,61.476,61.6996,10165.0
2016-03-22 10:40:00,63.51,63.58,63.32,63.47,9101.0,61.7482,61.8163,61.5635,61.7093,9101.0
2016-03-22 10:50:00,63.45,63.62,63.36,63.53,11047.0,61.6899,61.8552,61.6024,61.7677,11047.0
2016-03-22 11:00:00,63.42,63.6,63.4,63.6,7615.0,61.6607,61.8357,61.6413,61.8357,7615.0
2016-03-22 11:10:00,63.52,63.93,63.52,63.86,10137.0,61.758,62.1566,61.758,62.0885,10137.0
2016-03-22 11:20:00,63.84,63.85,63.58,63.69,17981.0,62.0691,62.0788,61.8163,61.9232,17981.0
2016-03-22 11:30:00,63.62,63.82,63.58,63.76,11647.0,61.8552,62.0496,61.8163,61.9913,11647.0
2016-03-22 11:40:00,63.73,63.8,63.39,63.39,13613.0,61.9621,62.0302,61.6316,61.6316,13613.0
2016-03-22 11:50:00,63.41,63.47,63.22,63.38,10554.0,61.651,61.7093,61.4663,61.6218,10554.0
2016-03-22 12:00:00,63.44,63.59,63.36,63.36,10753.0,61.6802,61.826,61.6024,61.6024,10753.0
2016-03-22 12:10:00,63.34,63.46,63.26,63.29,10255.0,61.583,61.6996,61.5052,61.5343,10255.0
2016-03-22 12:20:00,63.3,63.48,63.27,63.47,28087.0,61.5441,61.7191,61.5149,61.7093,28087.0
2016-03-22 12:30:00,63.43,63.59,63.41,63.49,5316.0,61.6705,61.826,61.651,61.7288,5316.0
2016-03-22 12:40:00,63.48,63.83,63.48,63.77,10806.0,61.7191,62.0594,61.7191,62.001,10806.0
2016-03-22 12:50:00,63.73,63.95,63.73,63.93,4707.0,61.9621,62.176,61.9621,62.1566,4707.0
2016-03-22 13:00:00,63.91,63.92,63.76,63.76,6770.0,62.1371,62.1469,61.9913,61.9913,6770.0
2016-03-22 13:10:00,63.79,63.83,63.69,63.82,9485.0,62.0205,62.0594,61.9232,62.0496,9485.0
2016-03-22 13:20:00,63.83,63.85,63.77,63.81,7647.0,62.0594,62.0788,62.001,62.0399,7647.0
2016-03-22 13:30:00,63.81,63.89,63.76,63.83,5223.0,62.0399,62.1177,61.9913,62.0594,5223.0
2016-03-22 13:40:00,63.83,63.85,63.73,63.83,10047.0,62.0594,62.0788,61.9621,62.0594,10047.0
2016-03-22 13:50:00,63.8,63.97,63.73,63.89,28423.0,62.0302,62.1955,61.9621,62.1177,28423.0
2016-03-22 14:00:00,63.89,63.98,63.8,63.95,14170.0,62.1177,62.2052,62.0302,62.176,14170.0
2016-03-22 14:10:00,63.96,63.99,63.77,63.93,21423.0,62.1858,62.2149,62.001,62.1566,21423.0
2016-03-22 14:20:00,63.93,63.99,63.87,63.98,11066.0,62.1566,62.2149,62.0983,62.2052,11066.0
2016-03-22 14:30:00,63.97,64.0,63.87,63.88,15111.0,62.1955,62.2246,62.0983,62.108,15111.0
2016-03-22 14:40:00,63.93,63.95,63.84,63.94,12840.0,62.1566,62.176,62.0691,62.1663,12840.0
2016-03-22 14:50:00,63.93,63.99,63.83,63.87,29260.0,62.1566,62.2149,62.0594,62.0983,29260.0
2016-03-22 15:00:00,63.86,64.05,63.82,64.05,31704.0,62.0885,62.2733,62.0496,62.2733,31704.0
2016-03-22 15:10:00,64.03,64.04,63.72,63.77,22927.0,62.2538,62.2635,61.9524,62.001,22927.0
2016-03-22 15:20:00,63.76,63.82,63.72,63.81,19756.0,61.9913,62.0496,61.9524,62.0399,19756.0
2016-03-22 15:30:00,63.81,63.87,63.71,63.79,19071.0,62.0399,62.0983,61.9427,62.0205,19071.0
2016-03-22 15:40:00,63.8,63.87,63.73,63.76,38207.0,62.0302,62.0983,61.9621,61.9913,38207.0
2016-03-22 15:50:00,63.74,63.8,63.69,63.76,73069.0,61.9719,62.0302,61.9232,61.9913,73069.0
2016-03-23 09:30:00,63.25,63.66,62.85,63.11,33039.0,61.4954,61.8941,61.1065,61.3593,33039.0
2016-03-23 09:40:00,63.07,63.11,62.43,62.51,40011.0,61.3204,61.3593,60.6982,60.776,40011.0
2016-03-23 09:50:00,62.5,62.67,62.23,62.27,47358.0,60.7663,60.9315,60.5037,60.5426,47358.0
2016-03-23 10:00:00,62.27,62.27,61.69,61.86,52208.0,60.5426,60.5426,59.9787,60.144,52208.0
2016-03-23 10:10:00,61.84,62.32,61.63,61.79,45684.0,60.1246,60.5912,59.9204,60.0759,45684.0
2016-03-23 10:20:00,61.79,62.17,61.79,61.87,16774.0,60.0759,60.4454,60.0759,60.1537,16774.0
2016-03-23 10:30:00,61.86,62.02,61.48,61.6,53976.0,60.144,60.2996,59.7745,59.8912,53976.0
2016-03-23 10:40:00,61.61,62.04,61.57,61.86,45976.0,59.9009,60.319,59.8621,60.144,45976.0
2016-03-23 10:50:00,61.93,61.93,61.45,61.57,44447.0,60.2121,60.2121,59.7454,59.8621,44447.0
2016-03-23 11:00:00,61.55,61.62,61.45,61.61,30261.0,59.8426,59.9107,59.7454,59.9009,30261.0
2016-03-23 11:10:00,61.62,61.66,61.3,61.32,47940.0,59.9107,59.9496,59.5995,59.619,47940.0
2016-03-23 11:20:00,61.3,61.57,61.3,61.43,25675.0,59.5995,59.8621,59.5995,59.7259,25675.0
2016-03-23 11:30:00,61.43,61.79,61.24,61.69,18144.0,59.7259,60.0759,59.5412,59.9787,18144.0
2016-03-23 11:40:00,61.66,61.76,61.52,61.69,24597.0,59.9496,60.0468,59.8134,59.9787,24597.0
2016-03-23 11:50:00,61.7,61.88,61.42,61.73,20293.0,59.9884,60.1635,59.7162,60.0176,20293.0
2016-03-23 12:00:00,61.77,61.92,61.64,61.69,16609.0,60.0565,60.2023,59.9301,59.9787,16609.0
2016-03-23 12:10:00,61.69,61.81,61.62,61.73,52928.0,59.9787,60.0954,59.9107,60.0176,52928.0
2016-03-23 12:20:00,61.73,61.82,61.66,61.75,50451.0,60.0176,60.1051,59.9496,60.0371,50451.0
2016-03-23 12:30:00,61.77,61.86,61.7,61.85,21667.0,60.0565,60.144,59.9884,60.1343,21667.0
2016-03-23 12:40:00,61.86,62.09,61.86,61.98,14579.0,60.144,60.3676,60.144,60.2607,14579.0
2016-03-23 12:50:00,61.98,62.01,61.79,62.01,17289.0,60.2607,60.2898,60.0759,60.2898,17289.0
2016-03-23 13:00:00,62.02,62.02,61.8,61.8,10041.0,60.2996,60.2996,60.0857,60.0857,10041.0
2016-03-23 13:10:00,61.83,62.16,61.83,62.07,10900.0,60.1148,60.4357,60.1148,60.3482,10900.0
2016-03-23 13:20:00,62.09,62.1,61.94,62.02,9641.0,60.3676,60.3774,60.2218,60.2996,9641.0
2016-03-23 13:30:00,62.05,62.07,61.88,61.9,14734.0,60.3287,60.3482,60.1635,60.1829,14734.0
2016-03-23 13:40:00,61.91,61.91,61.8,61.8,12147.0,60.1926,60.1926,60.0857,60.0857,12147.0
2016-03-23 13:50:00,61.84,61.89,61.8,61.86,13016.0,60.1246,60.1732,60.0857,60.144,13016.0
2016-03-23 14:00:00,61.83,61.99,61.83,61.95,20786.0,60.1148,60.2704,60.1148,60.2315,20786.0
2016-03-23 14:10:00,61.92,61.96,61.83,61.91,12524.0,60.2023,60.2412,60.1148,60.1926,12524.0
2016-03-23 14:20:00,61.9,62.04,61.79,61.85,14288.0,60.1829,60.319,60.0759,60.1343,14288.0
2016-03-23 14:30:00,61.83,61.94,61.83,61.85,11124.0,60.1148,60.2218,60.1148,60.1343,11124.0
2016-03-23 14:40:00,61.84,61.87,61.62,61.64,21311.0,60.1246,60.1537,59.9107,59.9301,21311.0
2016-03-23 14:50:00,61.65,61.7,61.57,61.6,22219.0,59.9398,59.9884,59.8621,59.8912,22219.0
2016-03-23 15:00:00,61.59,61.77,61.57,61.64,25056.0,59.8815,60.0565,59.8621,59.9301,25056.0
2016-03-23 15:10:00,61.63,61.65,61.58,61.6,36123.0,59.9204,59.9398,59.8718,59.8912,36123.0
2016-03-23 15:20:00,61.6,61.69,61.57,61.69,37886.0,59.8912,59.9787,59.8621,59.9787,37886.0
2016-03-23 15:30:00,61.69,61.83,61.69,61.79,88355.0,59.9787,60.1148,59.9787,60.0759,88355.0
2016-03-23 15:40:00,61.79,61.81,61.67,61.75,68378.0,60.0759,60.0954,59.9593,60.0371,68378.0
2016-03-23 15:50:00,61.74,61.79,61.6,61.61,111425.0,60.0273,60.0759,59.8912,59.9009,111425.0
2016-03-24 09:30:00,61.03,61.04,60.06,60.63,53250.0,59.337,59.3468,58.3939,58.9481,53250.0
2016-03-24 09:40:00,60.7,61.15,60.2,60.24,35754.0,59.0162,59.4537,58.5301,58.5689,35754.0
2016-03-24 09:50:00,60.21,61.24,60.21,61.07,40138.0,58.5398,59.5412,58.5398,59.3759,40138.0
2016-03-24 10:00:00,61.12,61.48,61.0,61.23,30537.0,59.4245,59.7745,59.3079,59.5315,30537.0
2016-03-24 10:10:00,61.17,61.25,60.93,61.13,93016.0,59.4731,59.5509,59.2398,59.4343,93016.0
2016-03-24 10:20:00,61.16,61.35,61.12,61.3,34954.0,59.4634,59.6482,59.4245,59.5995,34954.0
2016-03-24 10:30:00,61.32,61.57,61.28,61.49,35338.0,59.619,59.8621,59.5801,59.7843,35338.0
2016-03-24 10:40:00,61.53,61.72,61.35,61.37,38378.0,59.8232,60.0079,59.6482,59.6676,38378.0
2016-03-24 10:50:00,61.42,61.46,61.29,61.3,26802.0,59.7162,59.7551,59.5898,59.5995,26802.0
2016-03-24 11:00:00,61.33,61.57,61.3,61.48,21136.0,59.6287,59.8621,59.5995,59.7745,21136.0
2016-03-24 11:10:00,61.5,61.63,61.37,61.4,93538.0,59.794,59.9204,59.6676,59.6968,93538.0
2016-03-24 11:20:00,61.45,61.45,61.14,61.32,10990.0,59.7454,59.7454,59.444,59.619,10990.0
2016-03-24 11:30:00,61.26,61.39,61.26,61.29,18825.0,59.5607,59.687,59.5607,59.5898,18825.0
2016-03-24 11:40:00,61.29,61.47,61.28,61.32,29802.0,59.5898,59.7648,59.5801,59.619,29802.0
2016-03-24 11:50:00,61.32,61.6,61.32,61.57,22520.0,59.619,59.8912,59.619,59.8621,22520.0
2016-03-24 12:00:00,61.57,61.95,61.54,61.83,38012.0,59.8621,60.2315,59.8329,60.1148,38012.0
2016-03-24 12:10:00,61.83,61.92,61.7,61.74,19085.0,60.1148,60.2023,59.9884,60.0273,19085.0
2016-03-24 12:20:00,61.74,61.82,61.63,61.72,20131.0,60.0273,60.1051,59.9204,60.0079,20131.0
2016-03-24 12:30:00,61.73,61.85,61.65,61.81,25706.0,60.0176,60.1343,59.9398,60.0954,25706.0
2016-03-24 12:40:00,61.78,62.09,61.78,62.05,18778.0,60.0662,60.3676,60.0662,60.3287,18778.0
2016-03-24 12:50:00,62.05,62.19,62.04,62.11,6017.0,60.3287,60.4649,60.319,60.3871,6017.0
2016-03-24 13:00:00,62.06,62.27,62.03,62.23,9203.0,60.3385,60.5426,60.3093,60.5037,9203.0
2016-03-24 13:10:00,62.21,62.47,62.2,62.38,5514.0,60.4843,60.7371,60.4746,60.6496,5514.0
2016-03-24 13:20:00,62.47,62.54,62.32,62.35,8693.0,60.7371,60.8051,60.5912,60.6204,8693.0
2016-03-24 13:30:00,62.32,62.34,62.22,62.28,29639.0,60.5912,60.6107,60.494,60.5524,29639.0
2016-03-24 13:40:00,62.29,62.39,62.24,62.28,10938.0,60.5621,60.6593,60.5135,60.5524,10938.0
2016-03-24 13:50:00,62.32,62.37,62.27,62.28,9375.0,60.5912,60.6399,60.5426,60.5524,9375.0
2016-03-24 14:00:00,62.25,62.31,62.0,62.03,5900.0,60.5232,60.5815,60.2801,60.3093,5900.0
2016-03-24 14:10:00,61.99,62.22,61.98,62.21,8985.0,60.2704,60.494,60.2607,60.4843,8985.0
2016-03-24 14:20:00,62.2,62.31,62.09,62.1,17322.0,60.4746,60.5815,60.3676,60.3774,17322.0
2016-03-24 14:30:00,62.12,62.16,61.99,62.11,19137.0,60.3968,60.4357,60.2704,60.3871,19137.0
2016-03-24 14:40:00,62.11,62.16,61.96,61.97,20638.0,60.3871,60.4357,60.2412,60.251,20638.0
2016-03-24 14:50:00,62.0,62.02,61.79,61.8,18688.0,60.2801,60.2996,60.0759,60.0857,18688.0
2016-03-24 15:00:00,61.8,61.94,61.77,61.89,19975.0,60.0857,60.2218,60.0565,60.1732,19975.0
2016-03-24 15:10:00,61.9,62.09,61.9,62.01,22555.0,60.1829,60.3676,60.1829,60.2898,22555.0
2016-03-24 15:20:00,62.03,62.06,61.89,61.94,26244.0,60.3093,60.3385,60.1732,60.2218,26244.0
2016-03-24 15:30:00,61.91,61.99,61.85,61.97,28917.0,60.1926,60.2704,60.1343,60.251,28917.0
2016-03-24 15:40:00,61.96,62.09,61.94,62.02,43901.0,60.2412,60.3676,60.2218,60.2996,43901.0
2016-03-24 15:50:00,62.02,62.06,61.93,62.01,97972.0,60.2996,60.3385,60.2121,60.2898,97972.0
2016-03-28 09:30:00,62.2,62.63,61.71,61.84,20301.0,60.4746,60.8926,59.9982,60.1246,20301.0
2016-03-28 09:40:00,61.84,61.98,61.45,61.56,22394.0,60.1246,60.2607,59.7454,59.8523,22394.0
2016-03-28 09:50:00,61.6,62.3,61.6,62.08,32944.0,59.8912,60.5718,59.8912,60.3579,32944.0
2016-03-28 10:00:00,62.09,62.23,61.69,62.16,27892.0,60.3676,60.5037,59.9787,60.4357,27892.0
2016-03-28 10:10:00,62.16,62.45,62.0,62.08,19660.0,60.4357,60.7176,60.2801,60.3579,19660.0
2016-03-28 10:20:00,62.09,62.1,61.66,61.69,13049.0,60.3676,60.3774,59.9496,59.9787,13049.0
2016-03-28 10:30:00,61.69,61.69,61.21,61.29,27285.0,59.9787,59.9787,59.512,59.5898,27285.0
2016-03-28 10:40:00,61.29,61.51,61.21,61.51,20115.0,59.5898,59.8037,59.512,59.8037,20115.0
2016-03-28 10:50:00,61.49,61.52,61.24,61.49,27839.0,59.7843,59.8134,59.5412,59.7843,27839.0
2016-03-28 11:00:00,61.49,61.53,61.17,61.22,26326.0,59.7843,59.8232,59.4731,59.5218,26326.0
2016-03-28 11:10:00,61.2,61.44,61.12,61.16,20067.0,59.5023,59.7357,59.4245,59.4634,20067.0
2016-03-28 11:20:00,61.15,61.32,61.04,61.23,20363.0,59.4537,59.619,59.3468,59.5315,20363.0
2016-03-28 11:30:00,61.21,61.28,61.13,61.13,11312.0,59.512,59.5801,59.4343,59.4343,11312.0
2016-03-28 11:40:00,61.11,61.11,60.84,60.98,16931.0,59.4148,59.4148,59.1523,59.2884,16931.0
2016-03-28 11:50:00,60.97,61.08,60.84,61.06,15310.0,59.2787,59.3856,59.1523,59.3662,15310.0
2016-03-28 12:00:00,61.05,61.08,60.91,60.94,15747.0,59.3565,59.3856,59.2204,59.2495,15747.0
2016-03-28 12:10:00,60.98,61.11,60.85,61.11,18873.0,59.2884,59.4148,59.162,59.4148,18873.0
2016-03-28 12:20:00,61.13,61.33,61.09,61.33,13318.0,59.4343,59.6287,59.3954,59.6287,13318.0
2016-03-28 12:30:00,61.34,61.64,61.33,61.59,12666.0,59.6384,59.9301,59.6287,59.8815,12666.0
2016-03-28 12:40:00,61.59,61.66,61.5,61.65,10809.0,59.8815,59.9496,59.794,59.9398,10809.0
2016-03-28 12:50:00,61.67,61.82,61.58,61.78,8851.0,59.9593,60.1051,59.8718,60.0662,8851.0
2016-03-28 13:00:00,61.78,61.99,61.72,61.89,27610.0,60.0662,60.2704,60.0079,60.1732,27610.0
2016-03-28 13:10:00,61.87,61.96,61.72,61.88,15472.0,60.1537,60.2412,60.0079,60.1635,15472.0
2016-03-28 13:20:00,61.88,61.97,61.79,61.96,11447.0,60.1635,60.251,60.0759,60.2412,11447.0
2016-03-28 13:30:00,61.99,62.15,61.96,62.09,14517.0,60.2704,60.426,60.2412,60.3676,14517.0
2016-03-28 13:40:00,62.14,62.34,62.08,62.32,16963.0,60.4162,60.6107,60.3579,60.5912,16963.0
2016-03-28 13:50:00,62.3,62.37,62.25,62.26,13799.0,60.5718,60.6399,60.5232,60.5329,13799.0
2016-03-28 14:00:00,62.26,62.39,62.25,62.25,19474.0,60.5329,60.6593,60.5232,60.5232,19474.0
2016-03-28 14:10:00,62.26,62.28,62.08,62.11,21174.0,60.5329,60.5524,60.3579,60.3871,21174.0
2016-03-28 14:20:00,62.12,62.12,61.86,61.9,16385.0,60.3968,60.3968,60.144,60.1829,16385.0
2016-03-28 14:30:00,61.86,61.99,61.86,61.95,11176.0,60.144,60.2704,60.144,60.2315,11176.0
2016-03-28 14:40:00,61.93,61.93,61.75,61.78,10882.0,60.2121,60.2121,60.0371,60.0662,10882.0
2016-03-28 14:50:00,61.82,61.88,61.67,61.72,11998.0,60.1051,60.1635,59.9593,60.0079,11998.0
2016-03-28 15:00:00,61.75,61.91,61.75,61.87,20141.0,60.0371,60.1926,60.0371,60.1537,20141.0
2016-03-28 15:10:00,61.89,61.95,61.79,61.82,12591.0,60.1732,60.2315,60.0759,60.1051,12591.0
2016-03-28 15:20:00,61.8,61.85,61.68,61.73,12710.0,60.0857,60.1343,59.969,60.0176,12710.0
2016-03-28 15:30:00,61.73,61.74,61.58,61.6,19656.0,60.0176,60.0273,59.8718,59.8912,19656.0
2016-03-28 15:40:00,61.61,61.85,61.61,61.8,39034.0,59.9009,60.1343,59.9009,60.0857,39034.0
2016-03-28 15:50:00,61.81,61.81,61.55,61.7,172505.0,60.0954,60.0954,59.8426,59.9884,172505.0
2016-03-29 09:30:00,61.2,61.36,60.26,60.77,27581.0,59.5023,59.6579,58.5884,59.0842,27581.0
2016-03-29 09:40:00,60.74,61.21,60.49,60.95,31312.0,59.0551,59.512,58.812,59.2593,31312.0
2016-03-29 09:50:00,60.93,61.51,60.7,61.42,34992.0,59.2398,59.8037,59.0162,59.7162,34992.0
2016-03-29 10:00:00,61.45,61.69,61.43,61.56,10547.0,59.7454,59.9787,59.7259,59.8523,10547.0
2016-03-29 10:10:00,61.59,61.66,61.1,61.11,18141.0,59.8815,59.9496,59.4051,59.4148,18141.0
2016-03-29 10:20:00,61.16,61.31,61.01,61.12,19749.0,59.4634,59.6093,59.3176,59.4245,19749.0
2016-03-29 10:30:00,61.14,61.32,61.07,61.23,27503.0,59.444,59.619,59.3759,59.5315,27503.0
2016-03-29 10:40:00,61.27,61.34,60.79,60.84,35391.0,59.5704,59.6384,59.1037,59.1523,35391.0
2016-03-29 10:50:00,60.89,61.39,60.87,61.36,27470.0,59.2009,59.687,59.1815,59.6579,27470.0
2016-03-29 11:00:00,61.39,61.48,61.05,61.11,20751.0,59.687,59.7745,59.3565,59.4148,20751.0
2016-03-29 11:10:00,61.08,61.34,61.03,61.04,25222.0,59.3856,59.6384,59.337,59.3468,25222.0
2016-03-29 11:20:00,61.09,61.37,61.03,61.37,17997.0,59.3954,59.6676,59.337,59.6676,17997.0
2016-03-29 11:30:00,61.36,61.66,61.36,61.66,27438.0,59.6579,59.9496,59.6579,59.9496,27438.0
2016-03-29 11:40:00,61.66,61.84,61.6,61.78,28200.0,59.9496,60.1246,59.8912,60.0662,28200.0
2016-03-29 11:50:00,61.81,61.94,61.58,61.59,17354.0,60.0954,60.2218,59.8718,59.8815,17354.0
2016-03-29 12:00:00,61.56,61.74,61.5,61.7,20248.0,59.8523,60.0273,59.794,59.9884,20248.0
2016-03-29 12:10:00,61.7,61.7,61.51,61.56,9203.0,59.9884,59.9884,59.8037,59.8523,9203.0
2016-03-29 12:20:00,61.55,62.25,61.55,62.19,27868.0,59.8426,60.5232,59.8426,60.4649,27868.0
2016-03-29 12:30:00,62.23,62.39,62.06,62.39,35245.0,60.5037,60.6593,60.3385,60.6593,35245.0
2016-03-29 12:40:00,62.39,62.43,62.31,62.31,55926.0,60.6593,60.6982,60.5815,60.5815,55926.0
2016-03-29 12:50:00,62.33,62.4,62.05,62.12,21911.0,60.601,60.669,60.3287,60.3968,21911.0
2016-03-29 13:00:00,62.14,62.17,61.78,61.84,31664.0,60.4162,60.4454,60.0662,60.1246,31664.0
2016-03-29 13:10:00,61.85,62.03,61.78,61.98,15633.0,60.1343,60.3093,60.0662,60.2607,15633.0
2016-03-29 13:20:00,61.95,62.06,61.87,62.02,20748.0,60.2315,60.3385,60.1537,60.2996,20748.0
2016-03-29 13:30:00,62.02,62.14,61.97,62.02,22256.0,60.2996,60.4162,60.251,60.2996,22256.0
2016-03-29 13:40:00,62.03,62.14,62.0,62.12,24574.0,60.3093,60.4162,60.2801,60.3968,24574.0
2016-03-29 13:50:00,62.14,62.14,61.78,62.0,34710.0,60.4162,60.4162,60.0662,60.2801,34710.0
2016-03-29 14:00:00,62.01,62.08,61.96,62.02,32165.0,60.2898,60.3579,60.2412,60.2996,32165.0
2016-03-29 14:10:00,62.02,62.14,61.97,62.06,20484.0,60.2996,60.4162,60.251,60.3385,20484.0
2016-03-29 14:20:00,62.06,62.13,61.98,62.05,22994.0,60.3385,60.4065,60.2607,60.3287,22994.0
2016-03-29 14:30:00,62.04,62.21,62.02,62.19,11724.0,60.319,60.4843,60.2996,60.4649,11724.0
2016-03-29 14:40:00,62.19,62.23,62.14,62.2,29709.0,60.4649,60.5037,60.4162,60.4746,29709.0
2016-03-29 14:50:00,62.17,62.23,61.97,62.03,43188.0,60.4454,60.5037,60.251,60.3093,43188.0
2016-03-29 15:00:00,62.07,62.23,62.07,62.16,41242.0,60.3482,60.5037,60.3482,60.4357,41242.0
2016-03-29 15:10:00,62.17,62.29,62.16,62.29,21635.0,60.4454,60.5621,60.4357,60.5621,21635.0
2016-03-29 15:20:00,62.31,62.67,62.3,62.67,25856.0,60.5815,60.9315,60.5718,60.9315,25856.0
2016-03-29 15:30:00,62.64,62.64,62.48,62.56,25525.0,60.9024,60.9024,60.7468,60.8246,25525.0
2016-03-29 15:40:00,62.57,62.66,62.49,62.53,80347.0,60.8343,60.9218,60.7565,60.7954,80347.0
2016-03-29 15:50:00,62.53,62.56,62.43,62.56,99482.0,60.7954,60.8246,60.6982,60.8246,99482.0
2016-03-30 09:30:00,63.07,63.68,62.78,63.63,33260.0,61.3204,61.9135,61.0385,61.8649,33260.0
2016-03-30 09:40:00,63.44,64.18,63.44,64.16,34305.0,61.6802,62.3997,61.6802,62.3802,34305.0
2016-03-30 09:50:00,64.16,64.2,63.55,63.86,38867.0,62.3802,62.4191,61.7871,62.0885,38867.0
2016-03-30 10:00:00,63.82,63.93,63.6,63.73,40083.0,62.0496,62.1566,61.8357,61.9621,40083.0
2016-03-30 10:10:00,63.7,63.73,63.26,63.37,16983.0,61.933,61.9621,61.5052,61.6121,16983.0
2016-03-30 10:20:00,63.38,63.54,63.19,63.41,45050.0,61.6218,61.7774,61.4371,61.651,45050.0
2016-03-30 10:30:00,63.43,64.05,63.42,63.89,19260.0,61.6705,62.2733,61.6607,62.1177,19260.0
2016-03-30 10:40:00,63.91,64.03,63.56,63.63,15640.0,62.1371,62.2538,61.7968,61.8649,15640.0
2016-03-30 10:50:00,63.62,63.69,63.46,63.58,30332.0,61.8552,61.9232,61.6996,61.8163,30332.0
2016-03-30 11:00:00,63.58,63.59,63.31,63.36,25527.0,61.8163,61.826,61.5538,61.6024,25527.0
2016-03-30 11:10:00,63.41,63.47,62.89,62.9,21954.0,61.651,61.7093,61.1454,61.1552,21954.0
2016-03-30 11:20:00,62.91,62.91,62.45,62.5,32355.0,61.1649,61.1649,60.7176,60.7663,32355.0
2016-03-30 11:30:00,62.57,62.64,62.4,62.49,27470.0,60.8343,60.9024,60.669,60.7565,27470.0
2016-03-30 11:40:00,62.49,62.89,62.37,62.89,15776.0,60.7565,61.1454,60.6399,61.1454,15776.0
2016-03-30 11:50:00,62.88,63.0,62.83,62.93,11844.0,61.1357,61.2524,61.0871,61.1843,11844.0
2016-03-30 12:00:00,62.93,63.01,62.85,62.93,14967.0,61.1843,61.2621,61.1065,61.1843,14967.0
2016-03-30 12:10:00,62.93,63.0,62.89,62.94,22697.0,61.1843,61.2524,61.1454,61.194,22697.0
2016-03-30 12:20:00,62.93,62.94,62.6,62.78,14409.0,61.1843,61.194,60.8635,61.0385,14409.0
2016-03-30 12:30:00,62.78,62.92,62.67,62.72,10603.0,61.0385,61.1746,60.9315,60.9802,10603.0
2016-03-30 12:40:00,62.72,62.78,62.57,62.78,17519.0,60.9802,61.0385,60.8343,61.0385,17519.0
2016-03-30 12:50:00,62.8,62.97,62.8,62.84,3950.0,61.0579,61.2232,61.0579,61.0968,3950.0
2016-03-30 13:00:00,62.85,62.87,62.71,62.74,15361.0,61.1065,61.126,60.9704,60.9996,15361.0
2016-03-30 13:10:00,62.7,62.75,62.5,62.63,22231.0,60.9607,61.0093,60.7663,60.8926,22231.0
2016-03-30 13:20:00,62.63,62.79,62.6,62.73,19104.0,60.8926,61.0482,60.8635,60.9899,19104.0
2016-03-30 13:30:00,62.73,62.78,62.62,62.71,10359.0,60.9899,61.0385,60.8829,60.9704,10359.0
2016-03-30 13:40:00,62.75,63.05,62.73,63.05,10842.0,61.0093,61.301,60.9899,61.301,10842.0
2016-03-30 13:50:00,63.04,63.04,62.73,62.82,18556.0,61.2913,61.2913,60.9899,61.0774,18556.0
2016-03-30 14:00:00,62.79,62.98,62.76,62.88,41529.0,61.0482,61.2329,61.019,61.1357,41529.0
2016-03-30 14:10:00,62.87,62.91,62.68,62.8,29166.0,61.126,61.1649,60.9413,61.0579,29166.0
2016-03-30 14:20:00,62.84,62.9,62.77,62.87,21113.0,61.0968,61.1552,61.0288,61.126,21113.0
2016-03-30 14:30:00,62.87,62.97,62.77,62.88,17186.0,61.126,61.2232,61.0288,61.1357,17186.0
2016-03-30 14:40:00,62.86,62.88,62.69,62.79,9561.0,61.1163,61.1357,60.951,61.0482,9561.0
2016-03-30 14:50:00,62.8,62.91,62.79,62.82,11148.0,61.0579,61.1649,61.0482,61.0774,11148.0
2016-03-30 15:00:00,62.81,63.01,62.78,62.99,11248.0,61.0677,61.2621,61.0385,61.2427,11248.0
2016-03-30 15:10:00,62.96,63.03,62.9,62.97,10724.0,61.2135,61.2816,61.1552,61.2232,10724.0
2016-03-30 15:20:00,62.99,63.05,62.95,63.02,7462.0,61.2427,61.301,61.2038,61.2718,7462.0
2016-03-30 15:30:00,63.01,63.04,62.85,62.89,14308.0,61.2621,61.2913,61.1065,61.1454,14308.0
2016-03-30 15:40:00,62.9,62.92,62.78,62.81,24500.0,61.1552,61.1746,61.0385,61.0677,24500.0
2016-03-30 15:50:00,62.81,62.89,62.7,62.78,58892.0,61.0677,61.1454,60.9607,61.0385,58892.0
2016-03-31 09:30:00,62.58,62.58,61.05,61.75,122936.0,60.844,60.844,59.3565,60.0371,122936.0
2016-03-31 09:40:00,61.85,62.0,61.39,61.71,60705.0,60.1343,60.2801,59.687,59.9982,60705.0
2016-03-31 09:50:00,61.63,61.78,60.85,61.21,51488.0,59.9204,60.0662,59.162,59.512,51488.0
2016-03-31 10:00:00,61.16,61.19,60.74,60.81,31308.0,59.4634,59.4926,59.0551,59.1231,31308.0
2016-03-31 10:10:00,60.87,61.11,60.8,60.85,25591.0,59.1815,59.4148,59.1134,59.162,25591.0
2016-03-31 10:20:00,60.91,61.22,60.88,61.05,41612.0,59.2204,59.5218,59.1912,59.3565,41612.0
2016-03-31 10:30:00,61.05,61.14,60.89,61.09,31939.0,59.3565,59.444,59.2009,59.3954,31939.0
2016-03-31 10:40:00,61.07,61.3,61.01,61.19,33826.0,59.3759,59.5995,59.3176,59.4926,33826.0
2016-03-31 10:50:00,61.23,61.45,61.15,61.21,15046.0,59.5315,59.7454,59.4537,59.512,15046.0
2016-03-31 11:00:00,61.21,61.35,61.1,61.25,21724.0,59.512,59.6482,59.4051,59.5509,21724.0
2016-03-31 11:10:00,61.23,61.5,61.23,61.42,11700.0,59.5315,59.794,59.5315,59.7162,11700.0
2016-03-31 11:20:00,61.47,61.47,61.18,61.29,24965.0,59.7648,59.7648,59.4829,59.5898,24965.0
2016-03-31 11:30:00,61.32,61.47,61.29,61.44,36538.0,59.619,59.7648,59.5898,59.7357,36538.0
2016-03-31 11:40:00,61.45,61.58,61.41,61.57,13372.0,59.7454,59.8718,59.7065,59.8621,13372.0
2016-03-31 11:50:00,61.58,61.72,61.53,61.63,29615.0,59.8718,60.0079,59.8232,59.9204,29615.0
2016-03-31 12:00:00,61.62,61.78,61.61,61.71,24614.0,59.9107,60.0662,59.9009,59.9982,24614.0
2016-03-31 12:10:00,61.69,61.79,61.66,61.72,29706.0,59.9787,60.0759,59.9496,60.0079,29706.0
2016-03-31 12:20:00,61.72,61.93,61.72,61.92,18697.0,60.0079,60.2121,60.0079,60.2023,18697.0
2016-03-31 12:30:00,61.95,61.98,61.65,61.89,12703.0,60.2315,60.2607,59.9398,60.1732,12703.0
2016-03-31 12:40:00,61.88,62.01,61.86,61.97,19752.0,60.1635,60.2898,60.144,60.251,19752.0
2016-03-31 12:50:00,61.94,62.07,61.94,62.04,32583.0,60.2218,60.3482,60.2218,60.319,32583.0
2016-03-31 13:00:00,62.04,62.2,61.99,62.16,12998.0,60.319,60.4746,60.2704,60.4357,12998.0
2016-03-31 13:10:00,62.16,62.39,62.16,62.27,18802.0,60.4357,60.6593,60.4357,60.5426,18802.0
2016-03-31 13:20:00,62.25,62.46,62.24,62.35,18979.0,60.5232,60.7274,60.5135,60.6204,18979.0
2016-03-31 13:30:00,62.35,62.55,62.27,62.5,38646.0,60.6204,60.8149,60.5426,60.7663,38646.0
2016-03-31 13:40:00,62.45,62.5,62.18,62.28,17131.0,60.7176,60.7663,60.4551,60.5524,17131.0
2016-03-31 13:50:00,62.27,62.36,62.14,62.14,14677.0,60.5426,60.6301,60.4162,60.4162,14677.0
2016-03-31 14:00:00,62.11,62.18,62.01,62.17,17193.0,60.3871,60.4551,60.2898,60.4454,17193.0
2016-03-31 14:10:00,62.17,62.24,62.11,62.18,18472.0,60.4454,60.5135,60.3871,60.4551,18472.0
2016-03-31 14:20:00,62.18,62.19,61.93,61.98,34609.0,60.4551,60.4649,60.2121,60.2607,34609.0
2016-03-31 14:30:00,61.98,62.14,61.93,62.03,37236.0,60.2607,60.4162,60.2121,60.3093,37236.0
2016-03-31 14:40:00,62.03,62.04,61.89,62.04,38266.0,60.3093,60.319,60.1732,60.319,38266.0
2016-03-31 14:50:00,62.04,62.09,61.95,62.02,27094.0,60.319,60.3676,60.2315,60.2996,27094.0
2016-03-31 15:00:00,62.02,62.17,61.97,62.13,39140.0,60.2996,60.4454,60.251,60.4065,39140.0
2016-03-31 15:10:00,62.14,62.23,62.11,62.2,30877.0,60.4162,60.5037,60.3871,60.4746,30877.0
2016-03-31 15:20:00,62.21,62.43,62.2,62.4,81048.0,60.4843,60.6982,60.4746,60.669,81048.0
2016-03-31 15:30:00,62.4,62.58,62.35,62.55,70051.0,60.669,60.844,60.6204,60.8149,70051.0
2016-03-31 15:40:00,62.55,62.55,62.18,62.19,122792.0,60.8149,60.8149,60.4551,60.4649,122792.0
2016-03-31 15:50:00,62.2,62.29,62.1,62.17,150193.0,60.4746,60.5621,60.3774,60.4454,150193.0
2016-04-01 09:30:00,60.45,60.58,58.85,59.15,140631.0,58.7731,58.8995,57.2175,57.5092,140631.0
2016-04-01 09:40:00,59.17,60.4,59.12,60.38,95014.0,57.5286,58.7245,57.48,58.7051,95014.0
2016-04-01 09:50:00,60.31,60.37,59.38,60.01,79674.0,58.637,58.6953,57.7328,58.3453,79674.0
2016-04-01 10:00:00,59.88,60.26,59.71,60.16,111585.0,58.2189,58.5884,58.0536,58.4912,111585.0
2016-04-01 10:10:00,60.16,60.71,60.13,60.37,47992.0,58.4912,59.0259,58.462,58.6953,47992.0
2016-04-01 10:20:00,60.37,60.38,59.93,59.99,65215.0,58.6953,58.7051,58.2675,58.3259,65215.0
2016-04-01 10:30:00,60.04,60.56,59.97,60.42,35340.0,58.3745,58.8801,58.3064,58.744,35340.0
2016-04-01 10:40:00,60.47,60.54,60.18,60.45,38896.0,58.7926,58.8606,58.5106,58.7731,38896.0
2016-04-01 10:50:00,60.4,60.48,60.07,60.35,72499.0,58.7245,58.8023,58.4037,58.6759,72499.0
2016-04-01 11:00:00,60.35,60.53,60.22,60.38,103927.0,58.6759,58.8509,58.5495,58.7051,103927.0
2016-04-01 11:10:00,60.38,60.47,60.24,60.36,47455.0,58.7051,58.7926,58.5689,58.6856,47455.0
2016-04-01 11:20:00,60.34,60.49,59.96,60.22,92686.0,58.6662,58.812,58.2967,58.5495,92686.0
2016-04-01 11:30:00,60.27,60.5,60.27,60.43,39209.0,58.5981,58.8217,58.5981,58.7537,39209.0
2016-04-01 11:40:00,60.44,60.61,60.38,60.43,36638.0,58.7634,58.9287,58.7051,58.7537,36638.0
2016-04-01 11:50:00,60.4,60.46,60.18,60.33,35726.0,58.7245,58.7828,58.5106,58.6564,35726.0
2016-04-01 12:00:00,60.37,60.45,60.28,60.35,23997.0,58.6953,58.7731,58.6078,58.6759,23997.0
2016-04-01 12:10:00,60.35,60.41,60.23,60.32,17418.0,58.6759,58.7342,58.5592,58.6467,17418.0
2016-04-01 12:20:00,60.35,60.35,60.16,60.18,32917.0,58.6759,58.6759,58.4912,58.5106,32917.0
2016-04-01 12:30:00,60.2,60.28,60.04,60.2,56988.0,58.5301,58.6078,58.3745,58.5301,56988.0
2016-04-01 12:40:00,60.2,60.43,60.15,60.4,21509.0,58.5301,58.7537,58.4814,58.7245,21509.0
2016-04-01 12:50:00,60.37,60.5,60.33,60.44,28226.0,58.6953,58.8217,58.6564,58.7634,28226.0
2016-04-01 13:00:00,60.41,60.58,60.38,60.53,38321.0,58.7342,58.8995,58.7051,58.8509,38321.0
2016-04-01 13:10:00,60.53,60.6,60.5,60.58,40025.0,58.8509,58.919,58.8217,58.8995,40025.0
2016-04-01 13:20:00,60.58,60.76,60.58,60.75,43727.0,58.8995,59.0745,58.8995,59.0648,43727.0
2016-04-01 13:30:00,60.75,60.78,60.67,60.76,18968.0,59.0648,59.094,58.987,59.0745,18968.0
2016-04-01 13:40:00,60.75,60.8,60.71,60.78,22235.0,59.0648,59.1134,59.0259,59.094,22235.0
2016-04-01 13:50:00,60.79,60.8,60.66,60.75,31131.0,59.1037,59.1134,58.9773,59.0648,31131.0
2016-04-01 14:00:00,60.76,60.92,60.72,60.88,32488.0,59.0745,59.2301,59.0356,59.1912,32488.0
2016-04-01 14:10:00,60.89,60.92,60.82,60.84,23538.0,59.2009,59.2301,59.1329,59.1523,23538.0
2016-04-01 14:20:00,60.84,60.89,60.63,60.66,20899.0,59.1523,59.2009,58.9481,58.9773,20899.0
2016-04-01 14:30:00,60.68,60.81,60.66,60.79,19638.0,58.9967,59.1231,58.9773,59.1037,19638.0
2016-04-01 14:40:00,60.78,60.87,60.78,60.8,22390.0,59.094,59.1815,59.094,59.1134,22390.0
2016-04-01 14:50:00,60.83,60.87,60.78,60.78,24010.0,59.1426,59.1815,59.094,59.094,24010.0
2016-04-01 15:00:00,60.8,60.83,60.78,60.82,36020.0,59.1134,59.1426,59.094,59.1329,36020.0
2016-04-01 15:10:00,60.82,60.84,60.75,60.78,41782.0,59.1329,59.1523,59.0648,59.094,41782.0
2016-04-01 15:20:00,60.76,60.83,60.76,60.81,37806.0,59.0745,59.1426,59.0745,59.1231,37806.0
2016-04-01 15:30:00,60.82,60.94,60.78,60.93,61943.0,59.1329,59.2495,59.094,59.2398,61943.0
2016-04-01 15:40:00,60.92,61.02,60.85,60.95,102143.0,59.2301,59.3273,59.162,59.2593,102143.0
2016-04-01 15:50:00,60.95,60.98,60.81,60.82,196217.0,59.2593,59.2884,59.1231,59.1329,196217.0
2016-04-04 09:30:00,60.54,60.7,59.5,59.85,81526.0,58.8606,59.0162,57.8495,58.1898,81526.0
2016-04-04 09:40:00,59.84,60.75,59.69,60.68,37203.0,58.18,59.0648,58.0342,58.9967,37203.0
2016-04-04 09:50:00,60.69,61.11,60.63,60.93,38318.0,59.0065,59.4148,58.9481,59.2398,38318.0
2016-04-04 10:00:00,60.93,61.14,60.77,61.0,49017.0,59.2398,59.444,59.0842,59.3079,49017.0
2016-04-04 10:10:00,61.05,61.15,60.57,60.91,47107.0,59.3565,59.4537,58.8898,59.2204,47107.0
2016-04-04 10:20:00,60.86,61.06,60.68,60.68,44707.0,59.1717,59.3662,58.9967,58.9967,44707.0
2016-04-04 10:30:00,60.68,60.98,60.54,60.8,40106.0,58.9967,59.2884,58.8606,59.1134,40106.0
2016-04-04 10:40:00,60.78,60.92,60.57,60.59,47027.0,59.094,59.2301,58.8898,58.9092,47027.0
2016-04-04 10:50:00,60.6,60.6,60.27,60.37,56200.0,58.919,58.919,58.5981,58.6953,56200.0
2016-04-04 11:00:00,60.37,60.64,60.29,60.39,57855.0,58.6953,58.9579,58.6176,58.7148,57855.0
2016-04-04 11:10:00,60.39,60.76,60.33,60.76,64409.0,58.7148,59.0745,58.6564,59.0745,64409.0
2016-04-04 11:20:00,60.74,60.88,60.68,60.78,29750.0,59.0551,59.1912,58.9967,59.094,29750.0
2016-04-04 11:30:00,60.78,60.99,60.71,60.97,25053.0,59.094,59.2981,59.0259,59.2787,25053.0
2016-04-04 11:40:00,60.98,61.09,60.88,61.03,42402.0,59.2884,59.3954,59.1912,59.337,42402.0
2016-04-04 11:50:00,61.03,61.13,60.95,61.04,32617.0,59.337,59.4343,59.2593,59.3468,32617.0
2016-04-04 12:00:00,61.04,61.29,61.04,61.22,51352.0,59.3468,59.5898,59.3468,59.5218,51352.0
2016-04-04 12:10:00,61.22,61.28,61.19,61.24,52317.0,59.5218,59.5801,59.4926,59.5412,52317.0
2016-04-04 12:20:00,61.22,61.25,61.15,61.18,29054.0,59.5218,59.5509,59.4537,59.4829,29054.0
2016-04-04 12:30:00,61.15,61.28,61.04,61.19,31846.0,59.4537,59.5801,59.3468,59.4926,31846.0
2016-04-04 12:40:00,61.17,61.21,61.09,61.17,24252.0,59.4731,59.512,59.3954,59.4731,24252.0
2016-04-04 12:50:00,61.15,61.25,61.1,61.18,31438.0,59.4537,59.5509,59.4051,59.4829,31438.0
2016-04-04 13:00:00,61.17,61.21,61.02,61.06,58424.0,59.4731,59.512,59.3273,59.3662,58424.0
2016-04-04 13:10:00,61.06,61.07,60.79,60.86,40071.0,59.3662,59.3759,59.1037,59.1717,40071.0
2016-04-04 13:20:00,60.82,60.88,60.61,60.68,74492.0,59.1329,59.1912,58.9287,58.9967,74492.0
2016-04-04 13:30:00,60.68,60.7,60.33,60.36,54850.0,58.9967,59.0162,58.6564,58.6856,54850.0
2016-04-04 13:40:00,60.37,60.39,60.14,60.14,75000.0,58.6953,58.7148,58.4717,58.4717,75000.0
2016-04-04 13:50:00,60.16,60.28,59.93,60.05,67202.0,58.4912,58.6078,58.2675,58.3842,67202.0
2016-04-04 14:00:00,60.05,60.05,59.87,59.89,63943.0,58.3842,58.3842,58.2092,58.2287,63943.0
2016-04-04 14:10:00,59.89,59.93,59.61,59.73,59041.0,58.2287,58.2675,57.9564,58.0731,59041.0
2016-04-04 14:20:00,59.73,59.75,59.5,59.5,58150.0,58.0731,58.0925,57.8495,57.8495,58150.0
2016-04-04 14:30:00,59.49,59.55,59.37,59.52,97438.0,57.8398,57.8981,57.7231,57.8689,97438.0
2016-04-04 14:40:00,59.52,59.63,59.46,59.58,56477.0,57.8689,57.9759,57.8106,57.9273,56477.0
2016-04-04 14:50:00,59.57,59.76,59.51,59.75,98519.0,57.9175,58.1023,57.8592,58.0925,98519.0
2016-04-04 15:00:00,59.76,59.83,59.7,59.71,53483.0,58.1023,58.1703,58.0439,58.0536,53483.0
2016-04-04 15:10:00,59.71,59.84,59.71,59.74,61261.0,58.0536,58.18,58.0536,58.0828,61261.0
2016-04-04 15:20:00,59.74,59.74,59.52,59.54,57045.0,58.0828,58.0828,57.8689,57.8884,57045.0
2016-04-04 15:30:00,59.54,59.66,59.52,59.57,73049.0,57.8884,58.005,57.8689,57.9175,73049.0
2016-04-04 15:40:00,59.57,59.63,59.52,59.57,99213.0,57.9175,57.9759,57.8689,57.9175,99213.0
2016-04-04 15:50:00,59.58,59.6,59.36,59.47,164963.0,57.9273,57.9467,57.7134,57.8203,164963.0
2016-04-05 09:30:00,58.4,59.22,58.2,58.78,71090.0,56.78,57.5772,56.5855,57.1494,71090.0
2016-04-05 09:40:00,58.71,59.0,58.2,58.67,63410.0,57.0814,57.3633,56.5855,57.0425,63410.0
2016-04-05 09:50:00,58.67,58.95,58.45,58.92,39704.0,57.0425,57.3147,56.8286,57.2856,39704.0
2016-04-05 10:00:00,58.98,59.41,58.96,59.26,39651.0,57.3439,57.762,57.3245,57.6161,39651.0
2016-04-05 10:10:00,59.22,59.22,58.71,59.04,42305.0,57.5772,57.5772,57.0814,57.4022,42305.0
2016-04-05 10:20:00,59.03,59.36,58.83,59.31,42189.0,57.3925,57.7134,57.1981,57.6647,42189.0
2016-04-05 10:30:00,59.43,59.43,58.69,58.89,40707.0,57.7814,57.7814,57.0619,57.2564,40707.0
2016-04-05 10:40:00,58.89,58.9,58.45,58.62,56964.0,57.2564,57.2661,56.8286,56.9939,56964.0
2016-04-05 10:50:00,58.59,58.66,58.38,58.5,64076.0,56.9647,57.0328,56.7605,56.8772,64076.0
2016-04-05 11:00:00,58.47,58.77,58.41,58.66,49800.0,56.848,57.1397,56.7897,57.0328,49800.0
2016-04-05 11:10:00,58.65,58.73,58.41,58.61,67117.0,57.0231,57.1008,56.7897,56.9842,67117.0
2016-04-05 11:20:00,58.63,58.82,58.55,58.76,34499.0,57.0036,57.1883,56.9258,57.13,34499.0
2016-04-05 11:30:00,58.77,58.95,58.73,58.95,42253.0,57.1397,57.3147,57.1008,57.3147,42253.0
2016-04-05 11:40:00,58.95,58.99,58.79,58.94,34381.0,57.3147,57.3536,57.1592,57.305,34381.0
2016-04-05 11:50:00,58.97,59.11,58.86,58.95,31456.0,57.3342,57.4703,57.2272,57.3147,31456.0
2016-04-05 12:00:00,58.92,59.04,58.86,58.87,25201.0,57.2856,57.4022,57.2272,57.237,25201.0
2016-04-05 12:10:00,58.91,59.0,58.58,58.65,30950.0,57.2758,57.3633,56.955,57.0231,30950.0
2016-04-05 12:20:00,58.65,58.9,58.63,58.72,21137.0,57.0231,57.2661,57.0036,57.0911,21137.0
2016-04-05 12:30:00,58.71,58.86,58.67,58.83,26650.0,57.0814,57.2272,57.0425,57.1981,26650.0
2016-04-05 12:40:00,58.82,58.83,58.64,58.75,20670.0,57.1883,57.1981,57.0133,57.1203,20670.0
2016-04-05 12:50:00,58.76,58.82,58.62,58.76,27377.0,57.13,57.1883,56.9939,57.13,27377.0
2016-04-05 13:00:00,58.75,58.78,58.61,58.64,50754.0,57.1203,57.1494,56.9842,57.0133,50754.0
2016-04-05 13:10:00,58.63,58.68,58.47,58.61,21393.0,57.0036,57.0522,56.848,56.9842,21393.0
2016-04-05 13:20:00,58.61,58.85,58.55,58.81,17590.0,56.9842,57.2175,56.9258,57.1786,17590.0
2016-04-05 13:30:00,58.81,58.81,58.6,58.69,28045.0,57.1786,57.1786,56.9744,57.0619,28045.0
2016-04-05 13:40:00,58.71,58.83,58.57,58.66,26710.0,57.0814,57.1981,56.9453,57.0328,26710.0
2016-04-05 13:50:00,58.62,58.85,58.57,58.67,25504.0,56.9939,57.2175,56.9453,57.0425,25504.0
2016-04-05 14:00:00,58.68,58.7,58.59,58.67,34341.0,57.0522,57.0717,56.9647,57.0425,34341.0
2016-04-05 14:10:00,58.68,58.78,58.65,58.76,27496.0,57.0522,57.1494,57.0231,57.13,27496.0
2016-04-05 14:20:00,58.75,58.88,58.72,58.83,29989.0,57.1203,57.2467,57.0911,57.1981,29989.0
2016-04-05 14:30:00,58.84,58.99,58.84,58.98,51370.0,57.2078,57.3536,57.2078,57.3439,51370.0
2016-04-05 14:40:00,58.98,59.0,58.85,58.93,37008.0,57.3439,57.3633,57.2175,57.2953,37008.0
2016-04-05 14:50:00,58.9,59.06,58.87,58.93,35135.0,57.2661,57.4217,57.237,57.2953,35135.0
2016-04-05 15:00:00,58.94,58.95,58.69,58.74,40122.0,57.305,57.3147,57.0619,57.1106,40122.0
2016-04-05 15:10:00,58.75,58.77,58.66,58.7,47376.0,57.1203,57.1397,57.0328,57.0717,47376.0
2016-04-05 15:20:00,58.72,58.78,58.57,58.63,53378.0,57.0911,57.1494,56.9453,57.0036,53378.0
2016-04-05 15:30:00,58.64,58.72,58.56,58.64,81052.0,57.0133,57.0911,56.9355,57.0133,81052.0
2016-04-05 15:40:00,58.65,58.83,58.63,58.77,107614.0,57.0231,57.1981,57.0036,57.1397,107614.0
2016-04-05 15:50:00,58.78,58.81,58.38,58.48,242002.0,57.1494,57.1786,56.7605,56.8578,242002.0
2016-04-06 09:30:00,58.74,59.26,58.54,58.54,32755.0,57.1106,57.6161,56.9161,56.9161,32755.0
2016-04-06 09:40:00,58.56,58.56,57.53,57.57,80597.0,56.9355,56.9355,55.9341,55.973,80597.0
2016-04-06 09:50:00,57.59,57.98,57.27,57.44,59532.0,55.9925,56.3716,55.6813,55.8466,59532.0
2016-04-06 10:00:00,57.48,58.0,57.43,57.75,61520.0,55.8855,56.3911,55.8369,56.148,61520.0
2016-04-06 10:10:00,57.72,57.86,57.05,57.12,67748.0,56.1189,56.255,55.4674,55.5355,67748.0
2016-04-06 10:20:00,57.17,57.31,57.02,57.02,141445.0,55.5841,55.7202,55.4383,55.4383,141445.0
2016-04-06 10:30:00,57.06,57.42,56.97,57.4,81306.0,55.4772,55.8272,55.3897,55.8077,81306.0
2016-04-06 10:40:00,57.42,57.95,57.42,57.94,61892.0,55.8272,56.3425,55.8272,56.3327,61892.0
2016-04-06 10:50:00,57.96,58.41,57.96,58.41,76476.0,56.3522,56.7897,56.3522,56.7897,76476.0
2016-04-06 11:00:00,58.41,58.78,58.4,58.7,35830.0,56.7897,57.1494,56.78,57.0717,35830.0
2016-04-06 11:10:00,58.71,59.05,58.68,58.74,23892.0,57.0814,57.412,57.0522,57.1106,23892.0
2016-04-06 11:20:00,58.77,59.08,58.72,59.07,36913.0,57.1397,57.4411,57.0911,57.4314,36913.0
2016-04-06 11:30:00,59.11,59.29,59.03,59.12,44261.0,57.4703,57.6453,57.3925,57.48,44261.0
2016-04-06 11:40:00,59.12,59.43,59.12,59.22,38245.0,57.48,57.7814,57.48,57.5772,38245.0
2016-04-06 11:50:00,59.23,59.34,59.17,59.3,44058.0,57.587,57.6939,57.5286,57.655,44058.0
2016-04-06 12:00:00,59.28,59.34,59.11,59.16,29632.0,57.6356,57.6939,57.4703,57.5189,29632.0
2016-04-06 12:10:00,59.18,59.19,58.97,59.04,23830.0,57.5384,57.5481,57.3342,57.4022,23830.0
2016-04-06 12:20:00,59.06,59.11,58.98,59.08,28438.0,57.4217,57.4703,57.3439,57.4411,28438.0
2016-04-06 12:30:00,59.09,59.19,59.03,59.03,42654.0,57.4508,57.5481,57.3925,57.3925,42654.0
2016-04-06 12:40:00,59.05,59.18,58.98,59.12,32862.0,57.412,57.5384,57.3439,57.48,32862.0
2016-04-06 12:50:00,59.11,59.17,59.0,59.07,26180.0,57.4703,57.5286,57.3633,57.4314,26180.0
2016-04-06 13:00:00,59.11,59.35,59.06,59.3,37187.0,57.4703,57.7036,57.4217,57.655,37187.0
2016-04-06 13:10:00,59.36,59.56,59.36,59.49,75661.0,57.7134,57.9078,57.7134,57.8398,75661.0
2016-04-06 13:20:00,59.46,59.54,59.27,59.33,24540.0,57.8106,57.8884,57.6259,57.6842,24540.0
2016-04-06 13:30:00,59.33,59.47,59.29,59.47,17000.0,57.6842,57.8203,57.6453,57.8203,17000.0
2016-04-06 13:40:00,59.48,59.57,59.45,59.5,30252.0,57.83,57.9175,57.8009,57.8495,30252.0
2016-04-06 13:50:00,59.5,59.51,59.23,59.23,22441.0,57.8495,57.8592,57.587,57.587,22441.0
2016-04-06 14:00:00,59.25,59.27,58.76,58.85,49156.0,57.6064,57.6259,57.13,57.2175,49156.0
2016-04-06 14:10:00,58.86,58.86,58.63,58.76,28157.0,57.2272,57.2272,57.0036,57.13,28157.0
2016-04-06 14:20:00,58.77,58.96,58.63,58.75,25616.0,57.1397,57.3245,57.0036,57.1203,25616.0
2016-04-06 14:30:00,58.72,58.9,58.62,58.68,24266.0,57.0911,57.2661,56.9939,57.0522,24266.0
2016-04-06 14:40:00,58.72,58.87,58.71,58.79,24639.0,57.0911,57.237,57.0814,57.1592,24639.0
2016-04-06 14:50:00,58.82,59.03,58.82,59.02,23560.0,57.1883,57.3925,57.1883,57.3828,23560.0
2016-04-06 15:00:00,59.01,59.12,58.85,59.08,42648.0,57.3731,57.48,57.2175,57.4411,42648.0
2016-04-06 15:10:00,59.09,59.24,59.01,59.23,43641.0,57.4508,57.5967,57.3731,57.587,43641.0
2016-04-06 15:20:00,59.25,59.26,58.91,59.01,57918.0,57.6064,57.6161,57.2758,57.3731,57918.0
2016-04-06 15:30:00,59.01,59.05,58.83,58.84,67289.0,57.3731,57.412,57.1981,57.2078,67289.0
2016-04-06 15:40:00,58.82,59.01,58.82,59.0,75615.0,57.1883,57.3731,57.1883,57.3633,75615.0
2016-04-06 15:50:00,59.0,59.07,58.93,59.0,154788.0,57.3633,57.4314,57.2953,57.3633,154788.0
2016-04-07 09:30:00,58.27,59.5,57.98,59.37,70221.0,56.6536,57.8495,56.3716,57.7231,70221.0
2016-04-07 09:40:00,59.4,59.71,59.0,59.06,64708.0,57.7522,58.0536,57.3633,57.4217,64708.0
2016-04-07 09:50:00,59.1,59.68,58.81,59.68,36614.0,57.4606,58.0245,57.1786,58.0245,36614.0
2016-04-07 10:00:00,59.67,59.81,59.33,59.4,64962.0,58.0148,58.1509,57.6842,57.7522,64962.0
2016-04-07 10:10:00,59.33,59.43,59.14,59.24,21089.0,57.6842,57.7814,57.4995,57.5967,21089.0
2016-04-07 10:20:00,59.26,59.26,58.51,58.57,31080.0,57.6161,57.6161,56.8869,56.9453,31080.0
2016-04-07 10:30:00,58.58,58.94,58.55,58.87,22492.0,56.955,57.305,56.9258,57.237,22492.0
2016-04-07 10:40:00,58.85,59.06,58.76,58.95,13753.0,57.2175,57.4217,57.13,57.3147,13753.0
2016-04-07 10:50:00,58.9,58.96,58.62,58.73,25088.0,57.2661,57.3245,56.9939,57.1008,25088.0
2016-04-07 11:00:00,58.73,58.76,58.46,58.48,25589.0,57.1008,57.13,56.8383,56.8578,25589.0
2016-04-07 11:10:00,58.5,58.53,58.39,58.4,9913.0,56.8772,56.9064,56.7703,56.78,9913.0
2016-04-07 11:20:00,58.45,58.48,58.21,58.48,16794.0,56.8286,56.8578,56.5953,56.8578,16794.0
2016-04-07 11:30:00,58.42,58.66,58.42,58.61,47266.0,56.7994,57.0328,56.7994,56.9842,47266.0
2016-04-07 11:40:00,58.57,58.64,58.46,58.64,13922.0,56.9453,57.0133,56.8383,57.0133,13922.0
2016-04-07 11:50:00,58.64,58.7,58.56,58.66,19583.0,57.0133,57.0717,56.9355,57.0328,19583.0
2016-04-07 12:00:00,58.68,58.75,58.6,58.67,17181.0,57.0522,57.1203,56.9744,57.0425,17181.0
2016-04-07 12:10:00,58.62,58.64,58.29,58.33,16682.0,56.9939,57.0133,56.673,56.7119,16682.0
2016-04-07 12:20:00,58.34,58.39,58.21,58.3,13423.0,56.7217,56.7703,56.5953,56.6828,13423.0
2016-04-07 12:30:00,58.3,58.38,58.22,58.38,11032.0,56.6828,56.7605,56.605,56.7605,11032.0
2016-04-07 12:40:00,58.37,58.37,58.08,58.14,25787.0,56.7508,56.7508,56.4689,56.5272,25787.0
2016-04-07 12:50:00,58.15,58.25,58.11,58.24,16277.0,56.5369,56.6341,56.498,56.6244,16277.0
2016-04-07 13:00:00,58.23,58.25,58.19,58.25,11485.0,56.6147,56.6341,56.5758,56.6341,11485.0
2016-04-07 13:10:00,58.23,58.4,58.22,58.39,20400.0,56.6147,56.78,56.605,56.7703,20400.0
2016-04-07 13:20:00,58.4,58.42,58.29,58.37,17474.0,56.78,56.7994,56.673,56.7508,17474.0
2016-04-07 13:30:00,58.37,58.43,58.28,58.41,16985.0,56.7508,56.8092,56.6633,56.7897,16985.0
2016-04-07 13:40:00,58.45,58.47,58.21,58.25,17877.0,56.8286,56.848,56.5953,56.6341,17877.0
2016-04-07 13:50:00,58.25,58.26,57.99,58.14,42385.0,56.6341,56.6439,56.3814,56.5272,42385.0
2016-04-07 14:00:00,58.16,58.2,57.95,57.95,48640.0,56.5466,56.5855,56.3425,56.3425,48640.0
2016-04-07 14:10:00,57.91,57.91,57.73,57.75,36432.0,56.3036,56.3036,56.1286,56.148,36432.0
2016-04-07 14:20:00,57.73,57.93,57.71,57.93,15827.0,56.1286,56.323,56.1091,56.323,15827.0
2016-04-07 14:30:00,57.95,58.02,57.93,57.99,18621.0,56.3425,56.4105,56.323,56.3814,18621.0
2016-04-07 14:40:00,57.99,57.99,57.55,57.64,23082.0,56.3814,56.3814,55.9536,56.0411,23082.0
2016-04-07 14:50:00,57.6,57.67,57.46,57.46,28330.0,56.0022,56.0702,55.8661,55.8661,28330.0
2016-04-07 15:00:00,57.47,57.75,57.45,57.75,48142.0,55.8758,56.148,55.8563,56.148,48142.0
2016-04-07 15:10:00,57.73,57.89,57.7,57.71,28359.0,56.1286,56.2841,56.0994,56.1091,28359.0
2016-04-07 15:20:00,57.73,57.86,57.73,57.78,32103.0,56.1286,56.255,56.1286,56.1772,32103.0
2016-04-07 15:30:00,57.78,57.92,57.72,57.78,48582.0,56.1772,56.3133,56.1189,56.1772,48582.0
2016-04-07 15:40:00,57.78,58.04,57.77,58.03,102884.0,56.1772,56.43,56.1675,56.4203,102884.0
2016-04-07 15:50:00,58.02,58.04,57.87,57.96,165883.0,56.4105,56.43,56.2647,56.3522,165883.0
2016-04-08 09:30:00,59.01,59.5,58.89,58.91,76211.0,57.3731,57.8495,57.2564,57.2758,76211.0
2016-04-08 09:40:00,58.88,59.28,58.86,59.22,88952.0,57.2467,57.6356,57.2272,57.5772,88952.0
2016-04-08 09:50:00,59.27,59.48,59.04,59.43,59738.0,57.6259,57.83,57.4022,57.7814,59738.0
2016-04-08 10:00:00,59.46,59.95,59.37,59.89,82815.0,57.8106,58.287,57.7231,58.2287,82815.0
2016-04-08 10:10:00,59.87,60.06,59.69,59.94,35454.0,58.2092,58.3939,58.0342,58.2773,35454.0
2016-04-08 10:20:00,59.99,60.04,59.84,59.96,26045.0,58.3259,58.3745,58.18,58.2967,26045.0
2016-04-08 10:30:00,59.97,60.12,59.91,60.0,39925.0,58.3064,58.4523,58.2481,58.3356,39925.0
2016-04-08 10:40:00,60.0,60.15,59.96,60.1,39597.0,58.3356,58.4814,58.2967,58.4328,39597.0
2016-04-08 10:50:00,60.1,60.13,59.93,59.96,24989.0,58.4328,58.462,58.2675,58.2967,24989.0
2016-04-08 11:00:00,59.94,60.11,59.94,59.99,21977.0,58.2773,58.4426,58.2773,58.3259,21977.0
2016-04-08 11:10:00,60.01,60.05,59.78,59.83,14654.0,58.3453,58.3842,58.1217,58.1703,14654.0
2016-04-08 11:20:00,59.81,59.87,59.54,59.68,28805.0,58.1509,58.2092,57.8884,58.0245,28805.0
2016-04-08 11:30:00,59.65,59.65,59.19,59.19,18728.0,57.9953,57.9953,57.5481,57.5481,18728.0
2016-04-08 11:40:00,59.2,59.2,58.99,59.03,25398.0,57.5578,57.5578,57.3536,57.3925,25398.0
2016-04-08 11:50:00,59.01,59.2,58.87,59.17,25081.0,57.3731,57.5578,57.237,57.5286,25081.0
2016-04-08 12:00:00,59.17,59.3,59.17,59.22,17005.0,57.5286,57.655,57.5286,57.5772,17005.0
2016-04-08 12:10:00,59.24,59.45,59.24,59.24,12095.0,57.5967,57.8009,57.5967,57.5967,12095.0
2016-04-08 12:20:00,59.23,59.29,59.17,59.19,15472.0,57.587,57.6453,57.5286,57.5481,15472.0
2016-04-08 12:30:00,59.16,59.3,59.02,59.26,17872.0,57.5189,57.655,57.3828,57.6161,17872.0
2016-04-08 12:40:00,59.22,59.39,59.21,59.38,17848.0,57.5772,57.7425,57.5675,57.7328,17848.0
2016-04-08 12:50:00,59.41,59.48,59.34,59.48,10348.0,57.762,57.83,57.6939,57.83,10348.0
2016-04-08 13:00:00,59.48,59.49,59.36,59.37,11074.0,57.83,57.8398,57.7134,57.7231,11074.0
2016-04-08 13:10:00,59.35,59.45,59.23,59.27,11198.0,57.7036,57.8009,57.587,57.6259,11198.0
2016-04-08 13:20:00,59.23,59.4,59.14,59.24,13615.0,57.587,57.7522,57.4995,57.5967,13615.0
2016-04-08 13:30:00,59.16,59.56,59.16,59.5,11556.0,57.5189,57.9078,57.5189,57.8495,11556.0
2016-04-08 13:40:00,59.51,59.63,59.48,59.53,10696.0,57.8592,57.9759,57.83,57.8786,10696.0
2016-04-08 13:50:00,59.52,59.6,59.48,59.53,15786.0,57.8689,57.9467,57.83,57.8786,15786.0
2016-04-08 14:00:00,59.56,59.56,59.35,59.48,14019.0,57.9078,57.9078,57.7036,57.83,14019.0
2016-04-08 14:10:00,59.46,59.55,59.37,59.39,30681.0,57.8106,57.8981,57.7231,57.7425,30681.0
2016-04-08 14:20:00,59.39,59.39,59.26,59.31,16243.0,57.7425,57.7425,57.6161,57.6647,16243.0
2016-04-08 14:30:00,59.34,59.44,59.27,59.38,13203.0,57.6939,57.7911,57.6259,57.7328,13203.0
2016-04-08 14:40:00,59.37,59.44,59.34,59.37,11394.0,57.7231,57.7911,57.6939,57.7231,11394.0
2016-04-08 14:50:00,59.39,59.39,59.2,59.25,16933.0,57.7425,57.7425,57.5578,57.6064,16933.0
2016-04-08 15:00:00,59.24,59.33,59.12,59.13,24346.0,57.5967,57.6842,57.48,57.4897,24346.0
2016-04-08 15:10:00,59.13,59.29,59.11,59.25,21036.0,57.4897,57.6453,57.4703,57.6064,21036.0
2016-04-08 15:20:00,59.22,59.42,59.21,59.4,20201.0,57.5772,57.7717,57.5675,57.7522,20201.0
2016-04-08 15:30:00,59.38,59.38,59.2,59.34,36672.0,57.7328,57.7328,57.5578,57.6939,36672.0
2016-04-08 15:40:00,59.36,59.4,59.3,59.36,57657.0,57.7134,57.7522,57.655,57.7134,57657.0
2016-04-08 15:50:00,59.35,59.49,59.29,59.49,109714.0,57.7036,57.8398,57.6453,57.8398,109714.0
2016-04-11 09:30:00,59.88,60.62,59.55,60.57,71430.0,58.2189,58.9384,57.8981,58.8898,71430.0
2016-04-11 09:40:00,60.5,60.64,60.21,60.5,42834.0,58.8217,58.9579,58.5398,58.8217,42834.0
2016-04-11 09:50:00,60.5,60.63,60.4,60.47,37559.0,58.8217,58.9481,58.7245,58.7926,37559.0
2016-04-11 10:00:00,60.49,60.74,60.44,60.58,35871.0,58.812,59.0551,58.7634,58.8995,35871.0
2016-04-11 10:10:00,60.61,60.88,60.61,60.77,57990.0,58.9287,59.1912,58.9287,59.0842,57990.0
2016-04-11 10:20:00,60.74,60.95,60.68,60.85,33366.0,59.0551,59.2593,58.9967,59.162,33366.0
2016-04-11 10:30:00,60.87,60.99,60.75,60.98,21782.0,59.1815,59.2981,59.0648,59.2884,21782.0
2016-04-11 10:40:00,60.99,60.99,60.67,60.84,31265.0,59.2981,59.2981,58.987,59.1523,31265.0
2016-04-11 10:50:00,60.81,60.93,60.57,60.58,18676.0,59.1231,59.2398,58.8898,58.8995,18676.0
2016-04-11 11:00:00,60.55,60.56,60.26,60.38,28231.0,58.8703,58.8801,58.5884,58.7051,28231.0
2016-04-11 11:10:00,60.38,60.43,60.03,60.08,19483.0,58.7051,58.7537,58.3648,58.4134,19483.0
2016-04-11 11:20:00,60.07,60.27,60.05,60.21,14610.0,58.4037,58.5981,58.3842,58.5398,14610.0
2016-04-11 11:30:00,60.21,60.21,59.73,59.73,31568.0,58.5398,58.5398,58.0731,58.0731,31568.0
2016-04-11 11:40:00,59.72,59.9,59.59,59.76,34920.0,58.0634,58.2384,57.937,58.1023,34920.0
2016-04-11 11:50:00,59.8,60.02,59.68,60.02,9880.0,58.1412,58.355,58.0245,58.355,9880.0
2016-04-11 12:00:00,60.0,60.19,59.9,60.15,22669.0,58.3356,58.5203,58.2384,58.4814,22669.0
2016-04-11 12:10:00,60.17,60.4,60.16,60.39,28078.0,58.5009,58.7245,58.4912,58.7148,28078.0
2016-04-11 12:20:00,60.4,60.56,60.32,60.5,29360.0,58.7245,58.8801,58.6467,58.8217,29360.0
2016-04-11 12:30:00,60.45,60.47,60.14,60.14,9938.0,58.7731,58.7926,58.4717,58.4717,9938.0
2016-04-11 12:40:00,60.12,60.4,60.11,60.35,9429.0,58.4523,58.7245,58.4426,58.6759,9429.0
2016-04-11 12:50:00,60.33,60.37,60.27,60.29,11835.0,58.6564,58.6953,58.5981,58.6176,11835.0
2016-04-11 13:00:00,60.31,60.39,60.22,60.39,12150.0,58.637,58.7148,58.5495,58.7148,12150.0
2016-04-11 13:10:00,60.39,60.5,60.37,60.42,20001.0,58.7148,58.8217,58.6953,58.744,20001.0
2016-04-11 13:20:00,60.42,60.47,60.29,60.32,13973.0,58.744,58.7926,58.6176,58.6467,13973.0
2016-04-11 13:30:00,60.29,60.38,60.17,60.17,18401.0,58.6176,58.7051,58.5009,58.5009,18401.0
2016-04-11 13:40:00,60.17,60.32,60.16,60.26,8880.0,58.5009,58.6467,58.4912,58.5884,8880.0
2016-04-11 13:50:00,60.28,60.31,60.12,60.19,9551.0,58.6078,58.637,58.4523,58.5203,9551.0
2016-04-11 14:00:00,60.17,60.35,60.17,60.27,45282.0,58.5009,58.6759,58.5009,58.5981,45282.0
2016-04-11 14:10:00,60.27,60.41,60.19,60.37,70819.0,58.5981,58.7342,58.5203,58.6953,70819.0
2016-04-11 14:20:00,60.38,60.46,60.3,60.33,37728.0,58.7051,58.7828,58.6273,58.6564,37728.0
2016-04-11 14:30:00,60.31,60.42,60.22,60.42,11013.0,58.637,58.744,58.5495,58.744,11013.0
2016-04-11 14:40:00,60.41,60.42,60.26,60.38,13714.0,58.7342,58.744,58.5884,58.7051,13714.0
2016-04-11 14:50:00,60.33,60.42,60.19,60.35,18563.0,58.6564,58.744,58.5203,58.6759,18563.0
2016-04-11 15:00:00,60.35,60.35,60.08,60.12,17534.0,58.6759,58.6759,58.4134,58.4523,17534.0
2016-04-11 15:10:00,60.11,60.14,60.03,60.06,14215.0,58.4426,58.4717,58.3648,58.3939,14215.0
2016-04-11 15:20:00,60.04,60.06,59.91,59.91,19204.0,58.3745,58.3939,58.2481,58.2481,19204.0
2016-04-11 15:30:00,59.93,59.95,59.8,59.8,33058.0,58.2675,58.287,58.1412,58.1412,33058.0
2016-04-11 15:40:00,59.81,59.85,59.62,59.7,69449.0,58.1509,58.1898,57.9661,58.0439,69449.0
2016-04-11 15:50:00,59.69,59.74,59.57,59.59,120422.0,58.0342,58.0828,57.9175,57.937,120422.0
2016-04-12 09:30:00,59.71,60.2,59.55,59.75,26543.0,58.0536,58.5301,57.8981,58.0925,26543.0
2016-04-12 09:40:00,59.83,60.25,59.82,59.96,9400.0,58.1703,58.5787,58.1606,58.2967,9400.0
2016-04-12 09:50:00,59.92,59.92,59.41,59.64,24691.0,58.2578,58.2578,57.762,57.9856,24691.0
2016-04-12 10:00:00,59.69,59.69,59.0,59.16,30730.0,58.0342,58.0342,57.3633,57.5189,30730.0
2016-04-12 10:10:00,59.13,59.25,58.91,59.02,18066.0,57.4897,57.6064,57.2758,57.3828,18066.0
2016-04-12 10:20:00,59.03,59.03,58.72,58.92,25109.0,57.3925,57.3925,57.0911,57.2856,25109.0
2016-04-12 10:30:00,58.96,59.35,58.96,59.04,28781.0,57.3245,57.7036,57.3245,57.4022,28781.0
2016-04-12 10:40:00,59.1,59.31,59.05,59.24,19321.0,57.4606,57.6647,57.412,57.5967,19321.0
2016-04-12 10:50:00,59.2,59.84,59.19,59.81,17335.0,57.5578,58.18,57.5481,58.1509,17335.0
2016-04-12 11:00:00,59.8,59.84,59.64,59.84,19273.0,58.1412,58.18,57.9856,58.18,19273.0
2016-04-12 11:10:00,59.83,59.92,59.74,59.92,19853.0,58.1703,58.2578,58.0828,58.2578,19853.0
2016-04-12 11:20:00,60.01,60.03,59.79,59.94,35550.0,58.3453,58.3648,58.1314,58.2773,35550.0
2016-04-12 11:30:00,59.95,59.98,59.79,59.93,10643.0,58.287,58.3162,58.1314,58.2675,10643.0
2016-04-12 11:40:00,59.98,60.07,59.92,59.94,14428.0,58.3162,58.4037,58.2578,58.2773,14428.0
2016-04-12 11:50:00,59.88,59.98,59.87,59.89,16076.0,58.2189,58.3162,58.2092,58.2287,16076.0
2016-04-12 12:00:00,59.9,59.91,59.74,59.75,12296.0,58.2384,58.2481,58.0828,58.0925,12296.0
2016-04-12 12:10:00,59.76,59.94,59.75,59.92,9662.0,58.1023,58.2773,58.0925,58.2578,9662.0
2016-04-12 12:20:00,59.96,60.06,59.95,60.02,11706.0,58.2967,58.3939,58.287,58.355,11706.0
2016-04-12 12:30:00,60.0,60.07,59.89,59.95,16266.0,58.3356,58.4037,58.2287,58.287,16266.0
2016-04-12 12:40:00,59.96,60.0,59.85,59.88,6752.0,58.2967,58.3356,58.1898,58.2189,6752.0
2016-04-12 12:50:00,59.86,60.06,59.86,59.95,10412.0,58.1995,58.3939,58.1995,58.287,10412.0
2016-04-12 13:00:00,59.88,59.93,59.83,59.84,13399.0,58.2189,58.2675,58.1703,58.18,13399.0
2016-04-12 13:10:00,59.86,59.88,59.58,59.75,7268.0,58.1995,58.2189,57.9273,58.0925,7268.0
2016-04-12 13:20:00,59.8,59.92,59.77,59.89,5215.0,58.1412,58.2578,58.112,58.2287,5215.0
2016-04-12 13:30:00,59.9,60.03,59.88,59.88,19258.0,58.2384,58.3648,58.2189,58.2189,19258.0
2016-04-12 13:40:00,59.89,59.95,59.85,59.95,9643.0,58.2287,58.287,58.1898,58.287,9643.0
2016-04-12 13:50:00,59.94,60.0,59.78,60.0,8203.0,58.2773,58.3356,58.1217,58.3356,8203.0
2016-04-12 14:00:00,59.95,60.03,59.86,59.94,13045.0,58.287,58.3648,58.1995,58.2773,13045.0
2016-04-12 14:10:00,59.93,60.03,59.87,59.87,12327.0,58.2675,58.3648,58.2092,58.2092,12327.0
2016-04-12 14:20:00,59.87,59.88,59.76,59.8,16080.0,58.2092,58.2189,58.1023,58.1412,16080.0
2016-04-12 14:30:00,59.76,59.98,59.76,59.96,34177.0,58.1023,58.3162,58.1023,58.2967,34177.0
2016-04-12 14:40:00,59.97,60.05,59.95,59.97,13662.0,58.3064,58.3842,58.287,58.3064,13662.0
2016-04-12 14:50:00,60.02,60.09,59.96,60.04,22474.0,58.355,58.4231,58.2967,58.3745,22474.0
2016-04-12 15:00:00,60.04,60.23,60.02,60.2,40098.0,58.3745,58.5592,58.355,58.5301,40098.0
2016-04-12 15:10:00,60.21,60.28,60.19,60.24,17109.0,58.5398,58.6078,58.5203,58.5689,17109.0
2016-04-12 15:20:00,60.26,60.26,60.03,60.07,25341.0,58.5884,58.5884,58.3648,58.4037,25341.0
2016-04-12 15:30:00,60.05,60.15,59.91,59.93,21696.0,58.3842,58.4814,58.2481,58.2675,21696.0
2016-04-12 15:40:00,59.92,60.03,59.89,59.91,27968.0,58.2578,58.3648,58.2287,58.2481,27968.0
2016-04-12 15:50:00,59.9,60.0,59.87,59.96,76721.0,58.2384,58.3356,58.2092,58.2967,76721.0
2016-04-13 09:30:00,60.82,60.87,60.33,60.75,69057.0,59.1329,59.1815,58.6564,59.0648,69057.0
2016-04-13 09:40:00,60.76,60.83,60.45,60.59,35083.0,59.0745,59.1426,58.7731,58.9092,35083.0
2016-04-13 09:50:00,60.53,60.81,60.32,60.75,24699.0,58.8509,59.1231,58.6467,59.0648,24699.0
2016-04-13 10:00:00,60.79,61.0,60.76,60.82,24829.0,59.1037,59.3079,59.0745,59.1329,24829.0
2016-04-13 10:10:00,60.86,61.15,60.86,61.09,51424.0,59.1717,59.4537,59.1717,59.3954,51424.0
2016-04-13 10:20:00,61.11,61.15,60.95,61.06,23999.0,59.4148,59.4537,59.2593,59.3662,23999.0
2016-04-13 10:30:00,61.08,61.14,60.5,60.81,48090.0,59.3856,59.444,58.8217,59.1231,48090.0
2016-04-13 10:40:00,60.82,61.24,60.82,61.18,37055.0,59.1329,59.5412,59.1329,59.4829,37055.0
2016-04-13 10:50:00,61.22,61.47,61.08,61.08,67424.0,59.5218,59.7648,59.3856,59.3856,67424.0
2016-04-13 11:00:00,61.03,61.42,61.03,61.4,38799.0,59.337,59.7162,59.337,59.6968,38799.0
2016-04-13 11:10:00,61.4,61.76,61.32,61.76,73015.0,59.6968,60.0468,59.619,60.0468,73015.0
2016-04-13 11:20:00,61.72,62.05,61.71,61.99,65893.0,60.0079,60.3287,59.9982,60.2704,65893.0
2016-04-13 11:30:00,62.0,62.11,61.95,62.03,33374.0,60.2801,60.3871,60.2315,60.3093,33374.0
2016-04-13 11:40:00,62.04,62.22,61.99,62.06,40561.0,60.319,60.494,60.2704,60.3385,40561.0
2016-04-13 11:50:00,62.09,62.38,62.08,62.32,29737.0,60.3676,60.6496,60.3579,60.5912,29737.0
2016-04-13 12:00:00,62.32,62.33,62.09,62.23,14268.0,60.5912,60.601,60.3676,60.5037,14268.0
2016-04-13 12:10:00,62.22,62.35,62.0,62.15,24205.0,60.494,60.6204,60.2801,60.426,24205.0
2016-04-13 12:20:00,62.15,62.21,62.07,62.16,26922.0,60.426,60.4843,60.3482,60.4357,26922.0
2016-04-13 12:30:00,62.15,62.21,62.08,62.17,19889.0,60.426,60.4843,60.3579,60.4454,19889.0
2016-04-13 12:40:00,62.15,62.22,62.1,62.19,18636.0,60.426,60.494,60.3774,60.4649,18636.0
2016-04-13 12:50:00,62.19,62.21,62.02,62.09,13785.0,60.4649,60.4843,60.2996,60.3676,13785.0
2016-04-13 13:00:00,62.1,62.19,62.1,62.12,15143.0,60.3774,60.4649,60.3774,60.3968,15143.0
2016-04-13 13:10:00,62.1,62.15,62.05,62.08,42042.0,60.3774,60.426,60.3287,60.3579,42042.0
2016-04-13 13:20:00,62.08,62.15,62.04,62.13,21783.0,60.3579,60.426,60.319,60.4065,21783.0
2016-04-13 13:30:00,62.13,62.13,61.96,62.03,21621.0,60.4065,60.4065,60.2412,60.3093,21621.0
2016-04-13 13:40:00,62.02,62.04,61.95,62.04,11797.0,60.2996,60.319,60.2315,60.319,11797.0
2016-04-13 13:50:00,62.01,62.12,62.0,62.01,24340.0,60.2898,60.3968,60.2801,60.2898,24340.0
2016-04-13 14:00:00,62.02,62.04,61.96,62.03,24327.0,60.2996,60.319,60.2412,60.3093,24327.0
2016-04-13 14:10:00,62.02,62.06,61.87,61.97,21894.0,60.2996,60.3385,60.1537,60.251,21894.0
2016-04-13 14:20:00,61.96,61.98,61.86,61.86,17010.0,60.2412,60.2607,60.144,60.144,17010.0
2016-04-13 14:30:00,61.86,61.99,61.86,61.96,35545.0,60.144,60.2704,60.144,60.2412,35545.0
2016-04-13 14:40:00,61.96,62.0,61.9,61.94,25041.0,60.2412,60.2801,60.1829,60.2218,25041.0
2016-04-13 14:50:00,61.93,61.94,61.84,61.9,27152.0,60.2121,60.2218,60.1246,60.1829,27152.0
2016-04-13 15:00:00,61.91,61.98,61.88,61.97,23505.0,60.1926,60.2607,60.1635,60.251,23505.0
2016-04-13 15:10:00,61.97,62.0,61.94,62.0,28348.0,60.251,60.2801,60.2218,60.2801,28348.0
2016-04-13 15:20:00,62.0,62.0,61.91,61.92,36049.0,60.2801,60.2801,60.1926,60.2023,36049.0
2016-04-13 15:30:00,61.92,62.01,61.91,61.98,69139.0,60.2023,60.2898,60.1926,60.2607,69139.0
2016-04-13 15:40:00,61.98,62.0,61.91,61.91,75646.0,60.2607,60.2801,60.1926,60.1926,75646.0
2016-04-13 15:50:00,61.92,61.96,61.88,61.91,124845.0,60.2023,60.2412,60.1635,60.1926,124845.0
2016-04-14 09:30:00,62.31,62.5,62.0,62.32,45191.0,60.5815,60.7663,60.2801,60.5912,45191.0
2016-04-14 09:40:00,62.27,62.55,62.27,62.4,26566.0,60.5426,60.8149,60.5426,60.669,26566.0
2016-04-14 09:50:00,62.46,62.46,61.58,61.66,20323.0,60.7274,60.7274,59.8718,59.9496,20323.0
2016-04-14 10:00:00,61.68,61.98,61.6,61.98,15630.0,59.969,60.2607,59.8912,60.2607,15630.0
2016-04-14 10:10:00,61.95,62.07,61.63,61.65,10003.0,60.2315,60.3482,59.9204,59.9398,10003.0
2016-04-14 10:20:00,61.69,61.95,61.65,61.8,34588.0,59.9787,60.2315,59.9398,60.0857,34588.0
2016-04-14 10:30:00,61.82,61.87,61.5,61.5,12596.0,60.1051,60.1537,59.794,59.794,12596.0
2016-04-14 10:40:00,61.5,61.62,61.43,61.46,36343.0,59.794,59.9107,59.7259,59.7551,36343.0
2016-04-14 10:50:00,61.47,61.52,61.38,61.43,39782.0,59.7648,59.8134,59.6773,59.7259,39782.0
2016-04-14 11:00:00,61.42,61.67,61.41,61.57,27341.0,59.7162,59.9593,59.7065,59.8621,27341.0
2016-04-14 11:10:00,61.59,61.67,61.51,61.58,27614.0,59.8815,59.9593,59.8037,59.8718,27614.0
2016-04-14 11:20:00,61.55,61.62,61.43,61.61,17448.0,59.8426,59.9107,59.7259,59.9009,17448.0
2016-04-14 11:30:00,61.64,61.88,61.63,61.81,15181.0,59.9301,60.1635,59.9204,60.0954,15181.0
2016-04-14 11:40:00,61.79,61.79,61.58,61.65,31370.0,60.0759,60.0759,59.8718,59.9398,31370.0
2016-04-14 11:50:00,61.63,61.63,61.35,61.55,24080.0,59.9204,59.9204,59.6482,59.8426,24080.0
2016-04-14 12:00:00,61.56,61.59,61.4,61.53,14135.0,59.8523,59.8815,59.6968,59.8232,14135.0
2016-04-14 12:10:00,61.57,61.7,61.55,61.62,7300.0,59.8621,59.9884,59.8426,59.9107,7300.0
2016-04-14 12:20:00,61.64,61.68,61.46,61.46,11094.0,59.9301,59.969,59.7551,59.7551,11094.0
2016-04-14 12:30:00,61.44,61.51,61.36,61.46,12257.0,59.7357,59.8037,59.6579,59.7551,12257.0
2016-04-14 12:40:00,61.45,61.67,61.45,61.67,13181.0,59.7454,59.9593,59.7454,59.9593,13181.0
2016-04-14 12:50:00,61.68,61.75,61.61,61.69,11901.0,59.969,60.0371,59.9009,59.9787,11901.0
2016-04-14 13:00:00,61.69,61.79,61.66,61.75,15550.0,59.9787,60.0759,59.9496,60.0371,15550.0
2016-04-14 13:10:00,61.74,61.74,61.55,61.59,10368.0,60.0273,60.0273,59.8426,59.8815,10368.0
2016-04-14 13:20:00,61.55,61.64,61.45,61.58,10020.0,59.8426,59.9301,59.7454,59.8718,10020.0
2016-04-14 13:30:00,61.6,61.63,61.52,61.53,15744.0,59.8912,59.9204,59.8134,59.8232,15744.0
2016-04-14 13:40:00,61.52,61.59,61.43,61.47,11153.0,59.8134,59.8815,59.7259,59.7648,11153.0
2016-04-14 13:50:00,61.43,61.58,61.43,61.49,9650.0,59.7259,59.8718,59.7259,59.7843,9650.0
2016-04-14 14:00:00,61.49,61.63,61.45,61.63,11725.0,59.7843,59.9204,59.7454,59.9204,11725.0
2016-04-14 14:10:00,61.61,61.67,61.55,61.57,23436.0,59.9009,59.9593,59.8426,59.8621,23436.0
2016-04-14 14:20:00,61.57,61.65,61.53,61.61,24057.0,59.8621,59.9398,59.8232,59.9009,24057.0
2016-04-14 14:30:00,61.6,61.63,61.47,61.47,16851.0,59.8912,59.9204,59.7648,59.7648,16851.0
2016-04-14 14:40:00,61.48,61.53,61.46,61.49,11919.0,59.7745,59.8232,59.7551,59.7843,11919.0
2016-04-14 14:50:00,61.49,61.51,61.44,61.44,15820.0,59.7843,59.8037,59.7357,59.7357,15820.0
2016-04-14 15:00:00,61.46,61.52,61.37,61.37,11428.0,59.7551,59.8134,59.6676,59.6676,11428.0
2016-04-14 15:10:00,61.38,61.44,61.34,61.4,21409.0,59.6773,59.7357,59.6384,59.6968,21409.0
2016-04-14 15:20:00,61.4,61.45,61.33,61.35,20565.0,59.6968,59.7454,59.6287,59.6482,20565.0
2016-04-14 15:30:00,61.33,61.44,61.32,61.4,28625.0,59.6287,59.7357,59.619,59.6968,28625.0
2016-04-14 15:40:00,61.38,61.48,61.32,61.41,42551.0,59.6773,59.7745,59.619,59.7065,42551.0
2016-04-14 15:50:00,61.41,61.41,61.29,61.35,80968.0,59.7065,59.7065,59.5898,59.6482,80968.0
2016-04-15 09:30:00,61.0,61.24,60.61,60.81,59701.0,59.3079,59.5412,58.9287,59.1231,59701.0
2016-04-15 09:40:00,60.8,60.8,60.08,60.1,28320.0,59.1134,59.1134,58.4134,58.4328,28320.0
2016-04-15 09:50:00,60.14,60.32,59.95,60.25,43095.0,58.4717,58.6467,58.287,58.5787,43095.0
2016-04-15 10:00:00,60.29,60.48,60.24,60.35,27022.0,58.6176,58.8023,58.5689,58.6759,27022.0
2016-04-15 10:10:00,60.25,60.28,60.08,60.26,21296.0,58.5787,58.6078,58.4134,58.5884,21296.0
2016-04-15 10:20:00,60.32,60.53,60.08,60.42,18851.0,58.6467,58.8509,58.4134,58.744,18851.0
2016-04-15 10:30:00,60.42,60.61,60.24,60.61,44444.0,58.744,58.9287,58.5689,58.9287,44444.0
2016-04-15 10:40:00,60.57,60.64,60.45,60.55,19898.0,58.8898,58.9579,58.7731,58.8703,19898.0
2016-04-15 10:50:00,60.54,60.71,60.52,60.6,35473.0,58.8606,59.0259,58.8412,58.919,35473.0
2016-04-15 11:00:00,60.6,60.78,60.56,60.7,16800.0,58.919,59.094,58.8801,59.0162,16800.0
2016-04-15 11:10:00,60.68,60.85,60.6,60.82,15878.0,58.9967,59.162,58.919,59.1329,15878.0
2016-04-15 11:20:00,60.82,60.96,60.77,60.85,15062.0,59.1329,59.269,59.0842,59.162,15062.0
2016-04-15 11:30:00,60.81,61.11,60.81,61.1,20754.0,59.1231,59.4148,59.1231,59.4051,20754.0
2016-04-15 11:40:00,61.12,61.13,60.97,60.99,10124.0,59.4245,59.4343,59.2787,59.2981,10124.0
2016-04-15 11:50:00,61.01,61.05,60.97,61.05,10932.0,59.3176,59.3565,59.2787,59.3565,10932.0
2016-04-15 12:00:00,61.04,61.09,60.98,61.03,9604.0,59.3468,59.3954,59.2884,59.337,9604.0
2016-04-15 12:10:00,61.06,61.23,61.05,61.16,11531.0,59.3662,59.5315,59.3565,59.4634,11531.0
2016-04-15 12:20:00,61.18,61.23,61.11,61.17,9092.0,59.4829,59.5315,59.4148,59.4731,9092.0
2016-04-15 12:30:00,61.17,61.17,61.03,61.1,9290.0,59.4731,59.4731,59.337,59.4051,9290.0
2016-04-15 12:40:00,61.13,61.19,61.09,61.13,11112.0,59.4343,59.4926,59.3954,59.4343,11112.0
2016-04-15 12:50:00,61.14,61.14,61.02,61.08,10221.0,59.444,59.444,59.3273,59.3856,10221.0
2016-04-15 13:00:00,61.08,61.14,61.0,61.01,13525.0,59.3856,59.444,59.3079,59.3176,13525.0
2016-04-15 13:10:00,60.99,61.01,60.85,60.9,22200.0,59.2981,59.3176,59.162,59.2106,22200.0
2016-04-15 13:20:00,60.91,61.01,60.86,60.99,31353.0,59.2204,59.3176,59.1717,59.2981,31353.0
2016-04-15 13:30:00,60.97,61.02,60.85,60.87,17644.0,59.2787,59.3273,59.162,59.1815,17644.0
2016-04-15 13:40:00,60.84,61.02,60.83,60.9,17730.0,59.1523,59.3273,59.1426,59.2106,17730.0
2016-04-15 13:50:00,60.88,60.91,60.78,60.85,33141.0,59.1912,59.2204,59.094,59.162,33141.0
2016-04-15 14:00:00,60.84,60.92,60.82,60.87,16117.0,59.1523,59.2301,59.1329,59.1815,16117.0
2016-04-15 14:10:00,60.86,60.94,60.8,60.8,13592.0,59.1717,59.2495,59.1134,59.1134,13592.0
2016-04-15 14:20:00,60.79,60.92,60.76,60.88,12653.0,59.1037,59.2301,59.0745,59.1912,12653.0
2016-04-15 14:30:00,60.89,60.98,60.88,60.95,9533.0,59.2009,59.2884,59.1912,59.2593,9533.0
2016-04-15 14:40:00,60.93,60.97,60.88,60.95,13231.0,59.2398,59.2787,59.1912,59.2593,13231.0
2016-04-15 14:50:00,60.97,61.09,60.96,61.09,16986.0,59.2787,59.3954,59.269,59.3954,16986.0
2016-04-15 15:00:00,61.1,61.1,60.98,61.04,18180.0,59.4051,59.4051,59.2884,59.3468,18180.0
2016-04-15 15:10:00,61.04,61.11,61.03,61.04,15804.0,59.3468,59.4148,59.337,59.3468,15804.0
2016-04-15 15:20:00,61.03,61.08,61.01,61.06,40412.0,59.337,59.3856,59.3176,59.3662,40412.0
2016-04-15 15:30:00,61.05,61.13,61.01,61.05,45431.0,59.3565,59.4343,59.3176,59.3565,45431.0
2016-04-15 15:40:00,61.03,61.04,60.94,60.96,38314.0,59.337,59.3468,59.2495,59.269,38314.0
2016-04-15 15:50:00,60.96,61.03,60.94,60.99,106429.0,59.269,59.337,59.2495,59.2981,106429.0
2016-04-18 09:30:00,60.36,60.8,60.13,60.8,24695.0,58.6856,59.1134,58.462,59.1134,24695.0
2016-04-18 09:40:00,60.83,61.35,60.83,61.32,31628.0,59.1426,59.6482,59.1426,59.619,31628.0
2016-04-18 09:50:00,61.26,61.64,61.08,61.63,62076.0,59.5607,59.9301,59.3856,59.9204,62076.0
2016-04-18 10:00:00,61.6,62.11,61.55,61.78,55068.0,59.8912,60.3871,59.8426,60.0662,55068.0
2016-04-18 10:10:00,61.74,61.83,61.41,61.58,30636.0,60.0273,60.1148,59.7065,59.8718,30636.0
2016-04-18 10:20:00,61.56,61.85,61.56,61.72,19930.0,59.8523,60.1343,59.8523,60.0079,19930.0
2016-04-18 10:30:00,61.75,61.89,61.62,61.62,43706.0,60.0371,60.1732,59.9107,59.9107,43706.0
2016-04-18 10:40:00,61.61,61.75,61.42,61.45,11394.0,59.9009,60.0371,59.7162,59.7454,11394.0
2016-04-18 10:50:00,61.45,61.63,61.39,61.51,14288.0,59.7454,59.9204,59.687,59.8037,14288.0
2016-04-18 11:00:00,61.48,61.49,61.33,61.37,18953.0,59.7745,59.7843,59.6287,59.6676,18953.0
2016-04-18 11:10:00,61.38,61.69,61.37,61.65,11946.0,59.6773,59.9787,59.6676,59.9398,11946.0
2016-04-18 11:20:00,61.69,61.78,61.45,61.5,23869.0,59.9787,60.0662,59.7454,59.794,23869.0
2016-04-18 11:30:00,61.53,61.79,61.48,61.73,23581.0,59.8232,60.0759,59.7745,60.0176,23581.0
2016-04-18 11:40:00,61.74,61.83,61.67,61.75,21427.0,60.0273,60.1148,59.9593,60.0371,21427.0
2016-04-18 11:50:00,61.75,61.87,61.74,61.79,22292.0,60.0371,60.1537,60.0273,60.0759,22292.0
2016-04-18 12:00:00,61.79,61.85,61.68,61.77,15492.0,60.0759,60.1343,59.969,60.0565,15492.0
2016-04-18 12:10:00,61.77,61.79,61.74,61.75,18594.0,60.0565,60.0759,60.0273,60.0371,18594.0
2016-04-18 12:20:00,61.77,61.84,61.73,61.76,9784.0,60.0565,60.1246,60.0176,60.0468,9784.0
2016-04-18 12:30:00,61.75,61.83,61.69,61.73,11000.0,60.0371,60.1148,59.9787,60.0176,11000.0
2016-04-18 12:40:00,61.72,61.8,61.68,61.75,11257.0,60.0079,60.0857,59.969,60.0371,11257.0
2016-04-18 12:50:00,61.71,61.75,61.65,61.73,9392.0,59.9982,60.0371,59.9398,60.0176,9392.0
2016-04-18 13:00:00,61.75,61.75,61.65,61.72,13361.0,60.0371,60.0371,59.9398,60.0079,13361.0
2016-04-18 13:10:00,61.73,61.75,61.44,61.55,22778.0,60.0176,60.0371,59.7357,59.8426,22778.0
2016-04-18 13:20:00,61.53,61.59,61.5,61.55,10048.0,59.8232,59.8815,59.794,59.8426,10048.0
2016-04-18 13:30:00,61.56,61.58,61.31,61.34,10670.0,59.8523,59.8718,59.6093,59.6384,10670.0
2016-04-18 13:40:00,61.33,61.62,61.33,61.6,25229.0,59.6287,59.9107,59.6287,59.8912,25229.0
2016-04-18 13:50:00,61.59,61.61,61.43,61.51,12144.0,59.8815,59.9009,59.7259,59.8037,12144.0
2016-04-18 14:00:00,61.5,61.5,61.32,61.43,12226.0,59.794,59.794,59.619,59.7259,12226.0
2016-04-18 14:10:00,61.43,61.5,61.3,61.3,19628.0,59.7259,59.794,59.5995,59.5995,19628.0
2016-04-18 14:20:00,61.32,61.5,61.32,61.35,22066.0,59.619,59.794,59.619,59.6482,22066.0
2016-04-18 14:30:00,61.4,61.55,61.38,61.54,20720.0,59.6968,59.8426,59.6773,59.8329,20720.0
2016-04-18 14:40:00,61.55,61.63,61.5,61.56,13915.0,59.8426,59.9204,59.794,59.8523,13915.0
2016-04-18 14:50:00,61.58,61.64,61.44,61.47,14265.0,59.8718,59.9301,59.7357,59.7648,14265.0
2016-04-18 15:00:00,61.47,61.5,61.44,61.44,16990.0,59.7648,59.794,59.7357,59.7357,16990.0
2016-04-18 15:10:00,61.44,61.47,61.35,61.43,20009.0,59.7357,59.7648,59.6482,59.7259,20009.0
2016-04-18 15:20:00,61.44,61.47,61.37,61.45,21532.0,59.7357,59.7648,59.6676,59.7454,21532.0
2016-04-18 15:30:00,61.45,61.56,61.39,61.51,43061.0,59.7454,59.8523,59.687,59.8037,43061.0
2016-04-18 15:40:00,61.52,61.68,61.51,61.62,55811.0,59.8134,59.969,59.8037,59.9107,55811.0
2016-04-18 15:50:00,61.61,61.65,61.49,61.54,85610.0,59.9009,59.9398,59.7843,59.8329,85610.0
2016-04-19 09:30:00,62.21,62.21,61.44,61.45,64279.0,60.4843,60.4843,59.7357,59.7454,64279.0
2016-04-19 09:40:00,61.5,61.61,61.31,61.53,46618.0,59.794,59.9009,59.6093,59.8232,46618.0
2016-04-19 09:50:00,61.57,62.0,61.53,61.96,83070.0,59.8621,60.2801,59.8232,60.2412,83070.0
2016-04-19 10:00:00,61.95,62.08,61.81,62.04,30895.0,60.2315,60.3579,60.0954,60.319,30895.0
2016-04-19 10:10:00,62.04,62.06,61.89,62.01,69064.0,60.319,60.3385,60.1732,60.2898,69064.0
2016-04-19 10:20:00,62.03,62.3,61.98,62.01,65730.0,60.3093,60.5718,60.2607,60.2898,65730.0
2016-04-19 10:30:00,62.01,62.33,61.99,62.24,34530.0,60.2898,60.601,60.2704,60.5135,34530.0
2016-04-19 10:40:00,62.24,62.25,62.01,62.04,46814.0,60.5135,60.5232,60.2898,60.319,46814.0
2016-04-19 10:50:00,62.07,62.32,62.04,62.04,40363.0,60.3482,60.5912,60.319,60.319,40363.0
2016-04-19 11:00:00,62.04,62.2,61.93,62.17,40747.0,60.319,60.4746,60.2121,60.4454,40747.0
2016-04-19 11:10:00,62.18,62.18,61.59,61.66,93474.0,60.4551,60.4551,59.8815,59.9496,93474.0
2016-04-19 11:20:00,61.67,61.72,61.48,61.55,69563.0,59.9593,60.0079,59.7745,59.8426,69563.0
2016-04-19 11:30:00,61.56,61.65,61.47,61.53,40945.0,59.8523,59.9398,59.7648,59.8232,40945.0
2016-04-19 11:40:00,61.52,61.53,61.32,61.44,39104.0,59.8134,59.8232,59.619,59.7357,39104.0
2016-04-19 11:50:00,61.46,61.48,61.0,61.0,47962.0,59.7551,59.7745,59.3079,59.3079,47962.0
2016-04-19 12:00:00,61.04,61.21,61.03,61.18,31687.0,59.3468,59.512,59.337,59.4829,31687.0
2016-04-19 12:10:00,61.19,61.19,60.82,60.82,24595.0,59.4926,59.4926,59.1329,59.1329,24595.0
2016-04-19 12:20:00,60.82,60.94,60.75,60.87,59767.0,59.1329,59.2495,59.0648,59.1815,59767.0
2016-04-19 12:30:00,60.87,60.91,60.73,60.82,37005.0,59.1815,59.2204,59.0454,59.1329,37005.0
2016-04-19 12:40:00,60.82,60.87,60.65,60.74,27104.0,59.1329,59.1815,58.9676,59.0551,27104.0
2016-04-19 12:50:00,60.74,61.01,60.73,60.97,15031.0,59.0551,59.3176,59.0454,59.2787,15031.0
2016-04-19 13:00:00,60.94,61.1,60.94,61.1,12727.0,59.2495,59.4051,59.2495,59.4051,12727.0
2016-04-19 13:10:00,61.08,61.23,61.02,61.2,18704.0,59.3856,59.5315,59.3273,59.5023,18704.0
2016-04-19 13:20:00,61.2,61.46,61.18,61.39,14979.0,59.5023,59.7551,59.4829,59.687,14979.0
2016-04-19 13:30:00,61.37,61.44,61.28,61.34,13230.0,59.6676,59.7357,59.5801,59.6384,13230.0
2016-04-19 13:40:00,61.38,61.5,61.35,61.5,15742.0,59.6773,59.794,59.6482,59.794,15742.0
2016-04-19 13:50:00,61.47,61.58,61.46,61.55,19909.0,59.7648,59.8718,59.7551,59.8426,19909.0
2016-04-19 14:00:00,61.52,61.61,61.52,61.59,45425.0,59.8134,59.9009,59.8134,59.8815,45425.0
2016-04-19 14:10:00,61.6,61.6,61.37,61.41,24918.0,59.8912,59.8912,59.6676,59.7065,24918.0
2016-04-19 14:20:00,61.4,61.45,61.3,61.3,23914.0,59.6968,59.7454,59.5995,59.5995,23914.0
2016-04-19 14:30:00,61.27,61.38,61.21,61.21,20706.0,59.5704,59.6773,59.512,59.512,20706.0
2016-04-19 14:40:00,61.25,61.27,61.15,61.24,39541.0,59.5509,59.5704,59.4537,59.5412,39541.0
2016-04-19 14:50:00,61.24,61.34,61.2,61.21,20746.0,59.5412,59.6384,59.5023,59.512,20746.0
2016-04-19 15:00:00,61.21,61.26,61.15,61.21,23966.0,59.512,59.5607,59.4537,59.512,23966.0
2016-04-19 15:10:00,61.23,61.33,61.2,61.21,28064.0,59.5315,59.6287,59.5023,59.512,28064.0
2016-04-19 15:20:00,61.2,61.24,61.16,61.22,29448.0,59.5023,59.5412,59.4634,59.5218,29448.0
2016-04-19 15:30:00,61.22,61.29,61.17,61.29,37070.0,59.5218,59.5898,59.4731,59.5898,37070.0
2016-04-19 15:40:00,61.29,61.31,61.08,61.12,72706.0,59.5898,59.6093,59.3856,59.4245,72706.0
2016-04-19 15:50:00,61.12,61.16,60.98,61.15,223432.0,59.4245,59.4634,59.2884,59.4537,223432.0
2016-04-20 09:30:00,61.05,61.15,60.5,61.1,30561.0,59.3565,59.4537,58.8217,59.4051,30561.0
2016-04-20 09:40:00,61.06,61.19,60.57,60.97,44041.0,59.3662,59.4926,58.8898,59.2787,44041.0
2016-04-20 09:50:00,60.97,61.08,60.57,60.87,57669.0,59.2787,59.3856,58.8898,59.1815,57669.0
2016-04-20 10:00:00,60.93,60.99,60.78,60.98,40236.0,59.2398,59.2981,59.094,59.2884,40236.0
2016-04-20 10:10:00,60.98,61.02,60.57,60.61,39853.0,59.2884,59.3273,58.8898,58.9287,39853.0
2016-04-20 10:20:00,60.61,60.71,60.51,60.66,50214.0,58.9287,59.0259,58.8315,58.9773,50214.0
2016-04-20 10:30:00,60.68,60.89,60.41,60.41,62677.0,58.9967,59.2009,58.7342,58.7342,62677.0
2016-04-20 10:40:00,60.41,60.69,60.25,60.55,41386.0,58.7342,59.0065,58.5787,58.8703,41386.0
2016-04-20 10:50:00,60.54,60.78,60.51,60.54,51273.0,58.8606,59.094,58.8315,58.8606,51273.0
2016-04-20 11:00:00,60.53,60.61,60.23,60.45,77715.0,58.8509,58.9287,58.5592,58.7731,77715.0
2016-04-20 11:10:00,60.46,60.78,60.45,60.69,78011.0,58.7828,59.094,58.7731,59.0065,78011.0
2016-04-20 11:20:00,60.69,60.92,60.68,60.89,51953.0,59.0065,59.2301,58.9967,59.2009,51953.0
2016-04-20 11:30:00,60.89,60.89,60.7,60.7,101883.0,59.2009,59.2009,59.0162,59.0162,101883.0
2016-04-20 11:40:00,60.68,60.68,60.45,60.59,51808.0,58.9967,58.9967,58.7731,58.9092,51808.0
2016-04-20 11:50:00,60.61,60.7,60.54,60.69,36774.0,58.9287,59.0162,58.8606,59.0065,36774.0
2016-04-20 12:00:00,60.69,60.84,60.67,60.8,32546.0,59.0065,59.1523,58.987,59.1134,32546.0
2016-04-20 12:10:00,60.8,60.81,60.55,60.71,31981.0,59.1134,59.1231,58.8703,59.0259,31981.0
2016-04-20 12:20:00,60.71,60.71,60.55,60.61,20380.0,59.0259,59.0259,58.8703,58.9287,20380.0
2016-04-20 12:30:00,60.62,60.81,60.59,60.77,30698.0,58.9384,59.1231,58.9092,59.0842,30698.0
2016-04-20 12:40:00,60.79,60.86,60.73,60.78,25203.0,59.1037,59.1717,59.0454,59.094,25203.0
2016-04-20 12:50:00,60.8,60.84,60.65,60.69,30829.0,59.1134,59.1523,58.9676,59.0065,30829.0
2016-04-20 13:00:00,60.66,60.78,60.6,60.61,41668.0,58.9773,59.094,58.919,58.9287,41668.0
2016-04-20 13:10:00,60.63,60.73,60.53,60.72,31442.0,58.9481,59.0454,58.8509,59.0356,31442.0
2016-04-20 13:20:00,60.72,60.76,60.67,60.7,69105.0,59.0356,59.0745,58.987,59.0162,69105.0
2016-04-20 13:30:00,60.68,60.74,60.56,60.58,51794.0,58.9967,59.0551,58.8801,58.8995,51794.0
2016-04-20 13:40:00,60.57,60.64,60.48,60.5,64351.0,58.8898,58.9579,58.8023,58.8217,64351.0
2016-04-20 13:50:00,60.5,60.6,60.36,60.36,104582.0,58.8217,58.919,58.6856,58.6856,104582.0
2016-04-20 14:00:00,60.36,60.46,60.32,60.4,94257.0,58.6856,58.7828,58.6467,58.7245,94257.0
2016-04-20 14:10:00,60.39,60.47,60.3,60.31,108647.0,58.7148,58.7926,58.6273,58.637,108647.0
2016-04-20 14:20:00,60.3,60.45,60.27,60.35,98530.0,58.6273,58.7731,58.5981,58.6759,98530.0
2016-04-20 14:30:00,60.36,60.66,60.31,60.64,98110.0,58.6856,58.9773,58.637,58.9579,98110.0
2016-04-20 14:40:00,60.63,60.67,60.31,60.34,165922.0,58.9481,58.987,58.637,58.6662,165922.0
2016-04-20 14:50:00,60.34,60.61,60.33,60.33,89422.0,58.6662,58.9287,58.6564,58.6564,89422.0
2016-04-20 15:00:00,60.35,60.5,60.33,60.39,101925.0,58.6759,58.8217,58.6564,58.7148,101925.0
2016-04-20 15:10:00,60.4,60.43,60.35,60.39,79678.0,58.7245,58.7537,58.6759,58.7148,79678.0
2016-04-20 15:20:00,60.4,60.59,60.38,60.56,87009.0,58.7245,58.9092,58.7051,58.8801,87009.0
2016-04-20 15:30:00,60.56,60.56,60.36,60.39,128329.0,58.8801,58.8801,58.6856,58.7148,128329.0
2016-04-20 15:40:00,60.37,60.41,60.3,60.31,143440.0,58.6953,58.7342,58.6273,58.637,143440.0
2016-04-20 15:50:00,60.31,60.34,60.0,60.03,377153.0,58.637,58.6662,58.3356,58.3648,377153.0
2016-04-21 09:30:00,57.15,57.39,56.01,56.96,315493.0,55.5647,55.798,54.4563,55.3799,315493.0
2016-04-21 09:40:00,56.97,58.82,56.87,58.65,477703.0,55.3897,57.1883,55.2924,57.0231,477703.0
2016-04-21 09:50:00,58.71,60.3,58.57,59.98,487079.0,57.0814,58.6273,56.9453,58.3162,487079.0
2016-04-21 10:00:00,59.98,60.48,59.75,60.42,653231.0,58.3162,58.8023,58.0925,58.744,653231.0
2016-04-21 10:10:00,60.41,61.11,60.09,60.47,373346.0,58.7342,59.4148,58.4231,58.7926,373346.0
2016-04-21 10:20:00,60.43,61.39,60.1,61.35,206026.0,58.7537,59.687,58.4328,59.6482,206026.0
2016-04-21 10:30:00,61.37,61.38,60.16,60.17,238246.0,59.6676,59.6773,58.4912,58.5009,238246.0
2016-04-21 10:40:00,60.16,60.99,60.05,60.89,165903.0,58.4912,59.2981,58.3842,59.2009,165903.0
2016-04-21 10:50:00,60.94,62.25,60.93,61.6,233566.0,59.2495,60.5232,59.2398,59.8912,233566.0
2016-04-21 11:00:00,61.56,62.4,61.31,61.99,176085.0,59.8523,60.669,59.6093,60.2704,176085.0
2016-04-21 11:10:00,61.99,62.84,61.88,62.39,190484.0,60.2704,61.0968,60.1635,60.6593,190484.0
2016-04-21 11:20:00,62.46,63.38,62.45,62.81,165520.0,60.7274,61.6218,60.7176,61.0677,165520.0
2016-04-21 11:30:00,62.81,63.19,62.65,63.09,86955.0,61.0677,61.4371,60.9121,61.3399,86955.0
2016-04-21 11:40:00,63.05,63.5,62.96,63.43,65480.0,61.301,61.7385,61.2135,61.6705,65480.0
2016-04-21 11:50:00,63.41,64.06,63.38,63.44,162071.0,61.651,62.283,61.6218,61.6802,162071.0
2016-04-21 12:00:00,63.42,63.75,63.11,63.7,71943.0,61.6607,61.9816,61.3593,61.933,71943.0
2016-04-21 12:10:00,63.72,64.28,63.59,64.02,90069.0,61.9524,62.4969,61.826,62.2441,90069.0
2016-04-21 12:20:00,64.01,64.12,63.65,64.02,69313.0,62.2344,62.3413,61.8844,62.2441,69313.0
2016-04-21 12:30:00,64.0,64.78,63.68,64.25,119835.0,62.2246,62.983,61.9135,62.4677,119835.0
2016-04-21 12:40:00,64.28,64.96,64.25,64.86,117607.0,62.4969,63.158,62.4677,63.0608,117607.0
2016-04-21 12:50:00,64.93,65.03,64.63,64.68,113033.0,63.1288,63.2261,62.8372,62.8858,113033.0
2016-04-21 13:00:00,64.65,64.81,64.4,64.59,78283.0,62.8566,63.0122,62.6135,62.7983,78283.0
2016-04-21 13:10:00,64.62,64.64,64.17,64.25,94021.0,62.8274,62.8469,62.3899,62.4677,94021.0
2016-04-21 13:20:00,64.25,64.35,63.69,63.78,149818.0,62.4677,62.5649,61.9232,62.0107,149818.0
2016-04-21 13:30:00,63.78,64.49,63.54,64.45,136615.0,62.0107,62.7011,61.7774,62.6622,136615.0
2016-04-21 13:40:00,64.42,64.92,64.27,64.79,95090.0,62.633,63.1191,62.4872,62.9927,95090.0
2016-04-21 13:50:00,64.81,64.91,64.55,64.63,76590.0,63.0122,63.1094,62.7594,62.8372,76590.0
2016-04-21 14:00:00,64.63,65.0,64.36,65.0,73242.0,62.8372,63.1969,62.5747,63.1969,73242.0
2016-04-21 14:10:00,65.02,65.36,65.02,65.2,100309.0,63.2163,63.5469,63.2163,63.3914,100309.0
2016-04-21 14:20:00,65.21,65.48,64.92,65.13,91862.0,63.4011,63.6636,63.1191,63.3233,91862.0
2016-04-21 14:30:00,65.1,65.47,64.74,65.45,135127.0,63.2941,63.6539,62.9441,63.6344,135127.0
2016-04-21 14:40:00,65.44,65.74,65.4,65.6,183247.0,63.6247,63.9164,63.5858,63.7803,183247.0
2016-04-21 14:50:00,65.6,65.66,65.12,65.62,130937.0,63.7803,63.8386,63.3136,63.7997,130937.0
2016-04-21 15:00:00,65.62,65.62,65.27,65.38,108431.0,63.7997,63.7997,63.4594,63.5664,108431.0
2016-04-21 15:10:00,65.39,65.5,65.07,65.11,114427.0,63.5761,63.683,63.265,63.3039,114427.0
2016-04-21 15:20:00,65.1,65.32,64.9,64.97,103469.0,63.2941,63.508,63.0997,63.1677,103469.0
2016-04-21 15:30:00,64.99,65.01,64.76,64.89,142651.0,63.1872,63.2066,62.9636,63.09,142651.0
2016-04-21 15:40:00,64.88,64.98,64.76,64.95,193454.0,63.0802,63.1775,62.9636,63.1483,193454.0
2016-04-21 15:50:00,64.95,64.96,64.7,64.85,361105.0,63.1483,63.158,62.9052,63.0511,361105.0
2016-04-22 09:30:00,62.82,63.9,62.52,62.75,447296.0,61.0774,62.1274,60.7857,61.0093,447296.0
2016-04-22 09:40:00,62.77,64.0,62.76,63.16,263680.0,61.0288,62.2246,61.019,61.4079,263680.0
2016-04-22 09:50:00,63.16,64.52,63.08,64.44,259351.0,61.4079,62.7302,61.3302,62.6524,259351.0
2016-04-22 10:00:00,64.37,64.73,63.92,64.34,178107.0,62.5844,62.9344,62.1469,62.5552,178107.0
2016-04-22 10:10:00,64.36,64.93,64.28,64.74,181431.0,62.5747,63.1288,62.4969,62.9441,181431.0
2016-04-22 10:20:00,64.72,65.0,64.44,64.82,195601.0,62.9247,63.1969,62.6524,63.0219,195601.0
2016-04-22 10:30:00,64.83,64.98,64.5,64.76,138320.0,63.0316,63.1775,62.7108,62.9636,138320.0
2016-04-22 10:40:00,64.76,64.76,63.81,63.93,156104.0,62.9636,62.9636,62.0399,62.1566,156104.0
2016-04-22 10:50:00,63.94,64.57,63.88,64.12,87262.0,62.1663,62.7788,62.108,62.3413,87262.0
2016-04-22 11:00:00,64.11,64.59,63.98,64.41,58492.0,62.3316,62.7983,62.2052,62.6233,58492.0
2016-04-22 11:10:00,64.41,64.69,64.24,64.63,65406.0,62.6233,62.8955,62.458,62.8372,65406.0
2016-04-22 11:20:00,64.63,65.15,64.63,65.12,69572.0,62.8372,63.3427,62.8372,63.3136,69572.0
2016-04-22 11:30:00,65.12,65.29,64.87,65.2,129077.0,63.3136,63.4789,63.0705,63.3914,129077.0
2016-04-22 11:40:00,65.19,65.4,64.65,64.85,85766.0,63.3816,63.5858,62.8566,63.0511,85766.0
2016-04-22 11:50:00,64.85,64.94,64.8,64.9,44719.0,63.0511,63.1386,63.0025,63.0997,44719.0
2016-04-22 12:00:00,64.89,64.95,64.71,64.71,77738.0,63.09,63.1483,62.9149,62.9149,77738.0
2016-04-22 12:10:00,64.73,64.81,64.43,64.45,108982.0,62.9344,63.0122,62.6427,62.6622,108982.0
2016-04-22 12:20:00,64.46,64.74,64.17,64.57,93489.0,62.6719,62.9441,62.3899,62.7788,93489.0
2016-04-22 12:30:00,64.55,65.01,64.43,64.96,44192.0,62.7594,63.2066,62.6427,63.158,44192.0
2016-04-22 12:40:00,64.94,65.42,64.91,65.13,55819.0,63.1386,63.6053,63.1094,63.3233,55819.0
2016-04-22 12:50:00,65.13,65.25,64.93,65.05,53634.0,63.3233,63.44,63.1288,63.2455,53634.0
2016-04-22 13:00:00,65.08,65.25,64.97,65.15,27787.0,63.2747,63.44,63.1677,63.3427,27787.0
2016-04-22 13:10:00,65.13,65.14,64.94,65.04,22266.0,63.3233,63.333,63.1386,63.2358,22266.0
2016-04-22 13:20:00,65.03,65.21,64.98,65.18,25598.0,63.2261,63.4011,63.1775,63.3719,25598.0
2016-04-22 13:30:00,65.18,65.26,65.06,65.19,31006.0,63.3719,63.4497,63.2552,63.3816,31006.0
2016-04-22 13:40:00,65.2,65.33,65.18,65.22,64125.0,63.3914,63.5178,63.3719,63.4108,64125.0
2016-04-22 13:50:00,65.19,65.55,65.16,65.5,54586.0,63.3816,63.7316,63.3525,63.683,54586.0
2016-04-22 14:00:00,65.5,65.94,65.49,65.68,86210.0,63.683,64.1108,63.6733,63.858,86210.0
2016-04-22 14:10:00,65.67,65.86,65.61,65.67,44929.0,63.8483,64.033,63.79,63.8483,44929.0
2016-04-22 14:20:00,65.64,65.76,65.53,65.7,63848.0,63.8192,63.9358,63.7122,63.8775,63848.0
2016-04-22 14:30:00,65.68,65.72,65.57,65.6,33766.0,63.858,63.8969,63.7511,63.7803,33766.0
2016-04-22 14:40:00,65.59,65.64,65.47,65.48,31549.0,63.7705,63.8192,63.6539,63.6636,31549.0
2016-04-22 14:50:00,65.48,65.68,65.48,65.64,56617.0,63.6636,63.858,63.6636,63.8192,56617.0
2016-04-22 15:00:00,65.65,65.82,65.62,65.81,51923.0,63.8289,63.9942,63.7997,63.9844,51923.0
2016-04-22 15:10:00,65.82,65.96,65.8,65.82,63073.0,63.9942,64.1303,63.9747,63.9942,63073.0
2016-04-22 15:20:00,65.84,65.92,65.78,65.81,50206.0,64.0136,64.0914,63.9553,63.9844,50206.0
2016-04-22 15:30:00,65.81,66.0,65.8,65.99,107610.0,63.9844,64.1692,63.9747,64.1594,107610.0
2016-04-22 15:40:00,65.99,66.03,65.84,65.99,102486.0,64.1594,64.1983,64.0136,64.1594,102486.0
2016-04-22 15:50:00,65.98,66.06,65.92,66.02,197816.0,64.1497,64.2275,64.0914,64.1886,197816.0
2016-04-25 09:30:00,65.78,66.88,65.44,66.55,87886.0,63.9553,65.0248,63.6247,64.7039,87886.0
2016-04-25 09:40:00,66.59,67.02,66.43,66.88,70137.0,64.7428,65.1609,64.5872,65.0248,70137.0
2016-04-25 09:50:00,66.87,67.14,66.6,66.73,109367.0,65.015,65.2775,64.7525,64.8789,109367.0
2016-04-25 10:00:00,66.71,66.88,66.13,66.19,73718.0,64.8595,65.0248,64.2956,64.3539,73718.0
2016-04-25 10:10:00,66.19,66.37,65.66,65.79,54271.0,64.3539,64.5289,63.8386,63.965,54271.0
2016-04-25 10:20:00,65.8,66.41,65.79,66.19,67198.0,63.9747,64.5678,63.965,64.3539,67198.0
2016-04-25 10:30:00,66.17,66.22,65.53,65.63,45536.0,64.3344,64.3831,63.7122,63.8094,45536.0
2016-04-25 10:40:00,65.61,65.63,65.14,65.18,54433.0,63.79,63.8094,63.333,63.3719,54433.0
2016-04-25 10:50:00,65.2,65.46,64.85,65.23,144407.0,63.3914,63.6441,63.0511,63.4205,144407.0
2016-04-25 11:00:00,65.28,65.42,65.21,65.32,37668.0,63.4691,63.6053,63.4011,63.508,37668.0
2016-04-25 11:10:00,65.32,65.64,65.29,65.34,52465.0,63.508,63.8192,63.4789,63.5275,52465.0
2016-04-25 11:20:00,65.34,65.59,65.1,65.19,55020.0,63.5275,63.7705,63.2941,63.3816,55020.0
2016-04-25 11:30:00,65.23,65.42,65.18,65.3,29289.0,63.4205,63.6053,63.3719,63.4886,29289.0
2016-04-25 11:40:00,65.32,65.33,64.97,64.98,26525.0,63.508,63.5178,63.1677,63.1775,26525.0
2016-04-25 11:50:00,64.98,65.04,64.58,64.74,38245.0,63.1775,63.2358,62.7886,62.9441,38245.0
2016-04-25 12:00:00,64.75,64.95,64.48,64.51,95206.0,62.9538,63.1483,62.6913,62.7205,95206.0
2016-04-25 12:10:00,64.51,64.68,64.44,64.64,24393.0,62.7205,62.8858,62.6524,62.8469,24393.0
2016-04-25 12:20:00,64.68,64.78,64.6,64.77,18585.0,62.8858,62.983,62.808,62.9733,18585.0
2016-04-25 12:30:00,64.79,64.84,64.53,64.54,23299.0,62.9927,63.0413,62.7399,62.7497,23299.0
2016-04-25 12:40:00,64.53,64.67,64.53,64.67,14701.0,62.7399,62.8761,62.7399,62.8761,14701.0
2016-04-25 12:50:00,64.71,65.0,64.68,64.95,18990.0,62.9149,63.1969,62.8858,63.1483,18990.0
2016-04-25 13:00:00,64.94,65.11,64.87,65.11,38858.0,63.1386,63.3039,63.0705,63.3039,38858.0
2016-04-25 13:10:00,65.08,65.5,65.08,65.36,46845.0,63.2747,63.683,63.2747,63.5469,46845.0
2016-04-25 13:20:00,65.38,65.48,65.26,65.27,27342.0,63.5664,63.6636,63.4497,63.4594,27342.0
2016-04-25 13:30:00,65.29,65.32,65.09,65.1,18625.0,63.4789,63.508,63.2844,63.2941,18625.0
2016-04-25 13:40:00,65.1,65.14,64.9,65.02,17476.0,63.2941,63.333,63.0997,63.2163,17476.0
2016-04-25 13:50:00,65.01,65.16,64.96,65.04,21180.0,63.2066,63.3525,63.158,63.2358,21180.0
2016-04-25 14:00:00,65.03,65.17,64.87,64.98,34711.0,63.2261,63.3622,63.0705,63.1775,34711.0
2016-04-25 14:10:00,64.98,64.98,64.71,64.76,17927.0,63.1775,63.1775,62.9149,62.9636,17927.0
2016-04-25 14:20:00,64.74,64.79,64.67,64.79,22626.0,62.9441,62.9927,62.8761,62.9927,22626.0
2016-04-25 14:30:00,64.79,65.01,64.78,64.94,23367.0,62.9927,63.2066,62.983,63.1386,23367.0
2016-04-25 14:40:00,64.92,64.92,64.77,64.83,28909.0,63.1191,63.1191,62.9733,63.0316,28909.0
2016-04-25 14:50:00,64.85,64.85,64.44,64.47,54598.0,63.0511,63.0511,62.6524,62.6816,54598.0
2016-04-25 15:00:00,64.48,64.78,64.36,64.75,55771.0,62.6913,62.983,62.5747,62.9538,55771.0
2016-04-25 15:10:00,64.75,64.8,64.57,64.66,38755.0,62.9538,63.0025,62.7788,62.8663,38755.0
2016-04-25 15:20:00,64.63,64.8,64.61,64.77,30020.0,62.8372,63.0025,62.8177,62.9733,30020.0
2016-04-25 15:30:00,64.77,64.81,64.72,64.79,56120.0,62.9733,63.0122,62.9247,62.9927,56120.0
2016-04-25 15:40:00,64.8,64.83,64.72,64.81,71300.0,63.0025,63.0316,62.9247,63.0122,71300.0
2016-04-25 15:50:00,64.81,64.89,64.73,64.83,217182.0,63.0122,63.09,62.9344,63.0316,217182.0
2016-04-26 09:30:00,65.48,66.05,65.3,65.8,71842.0,63.6636,64.2178,63.4886,63.9747,71842.0
2016-04-26 09:40:00,65.84,66.02,65.58,65.97,43294.0,64.0136,64.1886,63.7608,64.14,43294.0
2016-04-26 09:50:00,65.97,66.52,65.87,66.46,53225.0,64.14,64.6747,64.0428,64.6164,53225.0
2016-04-26 10:00:00,66.46,66.76,66.3,66.76,39170.0,64.6164,64.9081,64.4608,64.9081,39170.0
2016-04-26 10:10:00,66.77,66.88,66.25,66.47,53007.0,64.9178,65.0248,64.4122,64.6261,53007.0
2016-04-26 10:20:00,66.51,66.58,66.08,66.13,65685.0,64.665,64.7331,64.2469,64.2956,65685.0
2016-04-26 10:30:00,66.08,66.34,65.85,66.11,83796.0,64.2469,64.4997,64.0233,64.2761,83796.0
2016-04-26 10:40:00,66.1,66.46,66.07,66.43,45980.0,64.2664,64.6164,64.2372,64.5872,45980.0
2016-04-26 10:50:00,66.41,66.5,66.25,66.39,56526.0,64.5678,64.6553,64.4122,64.5483,56526.0
2016-04-26 11:00:00,66.37,66.59,66.32,66.56,36130.0,64.5289,64.7428,64.4803,64.7136,36130.0
2016-04-26 11:10:00,66.54,66.73,66.51,66.61,42694.0,64.6942,64.8789,64.665,64.7622,42694.0
2016-04-26 11:20:00,66.65,66.93,66.63,66.71,35319.0,64.8011,65.0734,64.7817,64.8595,35319.0
2016-04-26 11:30:00,66.69,66.72,66.37,66.46,67233.0,64.84,64.8692,64.5289,64.6164,67233.0
2016-04-26 11:40:00,66.46,66.81,66.42,66.77,42109.0,64.6164,64.9567,64.5775,64.9178,42109.0
2016-04-26 11:50:00,66.77,66.82,66.6,66.71,29033.0,64.9178,64.9664,64.7525,64.8595,29033.0
2016-04-26 12:00:00,66.7,66.78,66.47,66.5,41035.0,64.8497,64.9275,64.6261,64.6553,41035.0
2016-04-26 12:10:00,66.48,66.72,66.44,66.72,20062.0,64.6358,64.8692,64.597,64.8692,20062.0
2016-04-26 12:20:00,66.7,66.7,66.57,66.63,14499.0,64.8497,64.8497,64.7234,64.7817,14499.0
2016-04-26 12:30:00,66.64,66.66,66.48,66.48,25325.0,64.7914,64.8109,64.6358,64.6358,25325.0
2016-04-26 12:40:00,66.49,66.6,66.48,66.56,22457.0,64.6456,64.7525,64.6358,64.7136,22457.0
2016-04-26 12:50:00,66.57,66.65,66.52,66.58,20703.0,64.7234,64.8011,64.6747,64.7331,20703.0
2016-04-26 13:00:00,66.59,66.61,66.43,66.46,22526.0,64.7428,64.7622,64.5872,64.6164,22526.0
2016-04-26 13:10:00,66.47,66.63,66.42,66.63,18429.0,64.6261,64.7817,64.5775,64.7817,18429.0
2016-04-26 13:20:00,66.65,66.81,66.62,66.76,24866.0,64.8011,64.9567,64.772,64.9081,24866.0
2016-04-26 13:30:00,66.76,66.82,66.73,66.78,43101.0,64.9081,64.9664,64.8789,64.9275,43101.0
2016-04-26 13:40:00,66.77,66.77,66.49,66.66,26160.0,64.9178,64.9178,64.6456,64.8109,26160.0
2016-04-26 13:50:00,66.64,66.77,66.56,66.71,17512.0,64.7914,64.9178,64.7136,64.8595,17512.0
2016-04-26 14:00:00,66.73,66.75,66.66,66.72,26432.0,64.8789,64.8984,64.8109,64.8692,26432.0
2016-04-26 14:10:00,66.7,66.81,66.63,66.8,28331.0,64.8497,64.9567,64.7817,64.947,28331.0
2016-04-26 14:20:00,66.82,67.06,66.8,66.82,50733.0,64.9664,65.1998,64.947,64.9664,50733.0
2016-04-26 14:30:00,66.79,66.92,66.76,66.85,21586.0,64.9372,65.0636,64.9081,64.9956,21586.0
2016-04-26 14:40:00,66.85,67.0,66.8,66.93,22452.0,64.9956,65.1414,64.947,65.0734,22452.0
2016-04-26 14:50:00,66.92,67.0,66.86,66.95,33522.0,65.0636,65.1414,65.0053,65.0928,33522.0
2016-04-26 15:00:00,66.93,66.99,66.75,66.78,32272.0,65.0734,65.1317,64.8984,64.9275,32272.0
2016-04-26 15:10:00,66.79,66.93,66.75,66.84,28228.0,64.9372,65.0734,64.8984,64.9859,28228.0
2016-04-26 15:20:00,66.83,66.89,66.71,66.75,32394.0,64.9761,65.0345,64.8595,64.8984,32394.0
2016-04-26 15:30:00,66.76,66.93,66.73,66.84,53591.0,64.9081,65.0734,64.8789,64.9859,53591.0
2016-04-26 15:40:00,66.84,66.91,66.76,66.77,76656.0,64.9859,65.0539,64.9081,64.9178,76656.0
2016-04-26 15:50:00,66.78,66.98,66.75,66.89,188262.0,64.9275,65.122,64.8984,65.0345,188262.0
2016-04-27 09:30:00,66.85,67.7,66.43,67.69,43929.0,64.9956,65.822,64.5872,65.8123,43929.0
2016-04-27 09:40:00,67.69,68.0,67.55,67.92,48669.0,65.8123,66.1137,65.6762,66.0359,48669.0
2016-04-27 09:50:00,67.94,68.26,67.79,68.26,25014.0,66.0553,66.3665,65.9095,66.3665,25014.0
2016-04-27 10:00:00,68.3,68.37,68.03,68.16,40234.0,66.4054,66.4734,66.1429,66.2692,40234.0
2016-04-27 10:10:00,68.19,68.28,67.97,68.0,18012.0,66.2984,66.3859,66.0845,66.1137,18012.0
2016-04-27 10:20:00,67.97,68.1,67.82,67.86,22877.0,66.0845,66.2109,65.9387,65.9776,22877.0
2016-04-27 10:30:00,67.81,67.86,67.33,67.38,61495.0,65.929,65.9776,65.4623,65.5109,61495.0
2016-04-27 10:40:00,67.38,67.39,66.98,67.0,43197.0,65.5109,65.5206,65.122,65.1414,43197.0
2016-04-27 10:50:00,66.96,67.0,66.74,66.83,59977.0,65.1025,65.1414,64.8886,64.9761,59977.0
2016-04-27 11:00:00,66.83,67.43,66.73,67.43,79250.0,64.9761,65.5595,64.8789,65.5595,79250.0
2016-04-27 11:10:00,67.41,67.55,67.34,67.49,22732.0,65.5401,65.6762,65.472,65.6178,22732.0
2016-04-27 11:20:00,67.53,67.81,67.51,67.78,15081.0,65.6567,65.929,65.6373,65.8998,15081.0
2016-04-27 11:30:00,67.78,67.88,67.58,67.77,16685.0,65.8998,65.997,65.7053,65.8901,16685.0
2016-04-27 11:40:00,67.75,67.75,67.61,67.68,12232.0,65.8706,65.8706,65.7345,65.8026,12232.0
2016-04-27 11:50:00,67.66,67.82,67.64,67.78,10209.0,65.7831,65.9387,65.7637,65.8998,10209.0
2016-04-27 12:00:00,67.8,67.8,67.53,67.57,11455.0,65.9192,65.9192,65.6567,65.6956,11455.0
2016-04-27 12:10:00,67.55,67.7,67.41,67.7,11297.0,65.6762,65.822,65.5401,65.822,11297.0
2016-04-27 12:20:00,67.73,67.97,67.68,67.76,33238.0,65.8512,66.0845,65.8026,65.8803,33238.0
2016-04-27 12:30:00,67.78,67.87,67.74,67.83,8627.0,65.8998,65.9873,65.8609,65.9484,8627.0
2016-04-27 12:40:00,67.8,67.82,67.63,67.63,31335.0,65.9192,65.9387,65.7539,65.7539,31335.0
2016-04-27 12:50:00,67.61,67.66,67.53,67.65,10273.0,65.7345,65.7831,65.6567,65.7734,10273.0
2016-04-27 13:00:00,67.64,67.82,67.6,67.79,13471.0,65.7637,65.9387,65.7248,65.9095,13471.0
2016-04-27 13:10:00,67.79,67.86,67.78,67.79,17233.0,65.9095,65.9776,65.8998,65.9095,17233.0
2016-04-27 13:20:00,67.79,67.86,67.68,67.86,16424.0,65.9095,65.9776,65.8026,65.9776,16424.0
2016-04-27 13:30:00,67.84,68.03,67.82,67.98,25079.0,65.9581,66.1429,65.9387,66.0942,25079.0
2016-04-27 13:40:00,68.01,68.09,67.99,68.01,15509.0,66.1234,66.2012,66.104,66.1234,15509.0
2016-04-27 13:50:00,67.99,68.02,67.75,67.75,23465.0,66.104,66.1331,65.8706,65.8706,23465.0
2016-04-27 14:00:00,67.74,68.11,67.57,68.08,28714.0,65.8609,66.2206,65.6956,66.1915,28714.0
2016-04-27 14:10:00,68.11,68.2,67.91,68.07,28094.0,66.2206,66.3081,66.0262,66.1817,28094.0
2016-04-27 14:20:00,68.12,68.18,67.82,67.86,22649.0,66.2304,66.2887,65.9387,65.9776,22649.0
2016-04-27 14:30:00,67.86,67.9,67.62,67.69,20701.0,65.9776,66.0165,65.7442,65.8123,20701.0
2016-04-27 14:40:00,67.62,67.9,67.57,67.7,18467.0,65.7442,66.0165,65.6956,65.822,18467.0
2016-04-27 14:50:00,67.72,67.84,67.67,67.84,14085.0,65.8415,65.9581,65.7928,65.9581,14085.0
2016-04-27 15:00:00,67.82,68.03,67.8,67.98,24320.0,65.9387,66.1429,65.9192,66.0942,24320.0
2016-04-27 15:10:00,67.99,68.18,67.88,68.13,36104.0,66.104,66.2887,65.997,66.2401,36104.0
2016-04-27 15:20:00,68.14,68.16,68.02,68.11,59368.0,66.2498,66.2692,66.1331,66.2206,59368.0
2016-04-27 15:30:00,68.14,68.27,68.12,68.19,70569.0,66.2498,66.3762,66.2304,66.2984,70569.0
2016-04-27 15:40:00,68.2,68.24,68.15,68.18,92875.0,66.3081,66.347,66.2595,66.2887,92875.0
2016-04-27 15:50:00,68.17,68.26,68.01,68.09,151604.0,66.279,66.3665,66.1234,66.2012,151604.0
2016-04-28 09:30:00,67.7,68.08,67.47,68.08,33458.0,65.822,66.1915,65.5984,66.1915,33458.0
2016-04-28 09:40:00,67.99,68.67,67.98,68.41,18664.0,66.104,66.7651,66.0942,66.5123,18664.0
2016-04-28 09:50:00,68.35,68.5,68.06,68.29,25641.0,66.454,66.5998,66.172,66.3956,25641.0
2016-04-28 10:00:00,68.25,68.66,68.15,68.55,28823.0,66.3567,66.7554,66.2595,66.6484,28823.0
2016-04-28 10:10:00,68.56,68.65,68.32,68.36,17307.0,66.6582,66.7457,66.4248,66.4637,17307.0
2016-04-28 10:20:00,68.38,68.57,68.13,68.45,25536.0,66.4831,66.6679,66.2401,66.5512,25536.0
2016-04-28 10:30:00,68.5,68.53,68.31,68.51,15548.0,66.5998,66.629,66.4151,66.6095,15548.0
2016-04-28 10:40:00,68.56,68.57,68.2,68.43,14951.0,66.6582,66.6679,66.3081,66.5318,14951.0
2016-04-28 10:50:00,68.46,68.74,68.42,68.71,18712.0,66.5609,66.8332,66.522,66.804,18712.0
2016-04-28 11:00:00,68.71,68.75,68.54,68.55,28828.0,66.804,66.8429,66.6387,66.6484,28828.0
2016-04-28 11:10:00,68.52,68.6,68.35,68.48,25827.0,66.6193,66.697,66.454,66.5804,25827.0
2016-04-28 11:20:00,68.5,68.75,68.5,68.72,12158.0,66.5998,66.8429,66.5998,66.8137,12158.0
2016-04-28 11:30:00,68.73,68.84,68.73,68.77,8602.0,66.8234,66.9304,66.8234,66.8623,8602.0
2016-04-28 11:40:00,68.8,68.82,68.58,68.6,11475.0,66.8915,66.9109,66.6776,66.697,11475.0
2016-04-28 11:50:00,68.6,68.62,68.47,68.49,12395.0,66.697,66.7165,66.5706,66.5901,12395.0
2016-04-28 12:00:00,68.51,68.57,68.43,68.43,12857.0,66.6095,66.6679,66.5318,66.5318,12857.0
2016-04-28 12:10:00,68.4,68.4,68.15,68.18,8865.0,66.5026,66.5026,66.2595,66.2887,8865.0
2016-04-28 12:20:00,68.19,68.4,68.12,68.32,17411.0,66.2984,66.5026,66.2304,66.4248,17411.0
2016-04-28 12:30:00,68.22,68.44,68.21,68.39,21866.0,66.3276,66.5415,66.3179,66.4929,21866.0
2016-04-28 12:40:00,68.37,68.45,68.36,68.45,3849.0,66.4734,66.5512,66.4637,66.5512,3849.0
2016-04-28 12:50:00,68.43,68.56,68.41,68.43,8644.0,66.5318,66.6582,66.5123,66.5318,8644.0
2016-04-28 13:00:00,68.43,68.5,68.37,68.4,7668.0,66.5318,66.5998,66.4734,66.5026,7668.0
2016-04-28 13:10:00,68.39,68.42,68.25,68.26,13834.0,66.4929,66.522,66.3567,66.3665,13834.0
2016-04-28 13:20:00,68.24,68.3,68.2,68.27,9796.0,66.347,66.4054,66.3081,66.3762,9796.0
2016-04-28 13:30:00,68.28,68.35,68.25,68.31,10450.0,66.3859,66.454,66.3567,66.4151,10450.0
2016-04-28 13:40:00,68.28,68.4,68.23,68.37,9447.0,66.3859,66.5026,66.3373,66.4734,9447.0
2016-04-28 13:50:00,68.37,68.39,68.3,68.38,9485.0,66.4734,66.4929,66.4054,66.4831,9485.0
2016-04-28 14:00:00,68.34,68.5,68.33,68.35,15420.0,66.4443,66.5998,66.4345,66.454,15420.0
2016-04-28 14:10:00,68.36,68.38,68.26,68.29,7912.0,66.4637,66.4831,66.3665,66.3956,7912.0
2016-04-28 14:20:00,68.25,68.3,68.2,68.26,13467.0,66.3567,66.4054,66.3081,66.3665,13467.0
2016-04-28 14:30:00,68.26,68.38,68.26,68.28,12733.0,66.3665,66.4831,66.3665,66.3859,12733.0
2016-04-28 14:40:00,68.26,68.3,68.11,68.18,24640.0,66.3665,66.4054,66.2206,66.2887,24640.0
2016-04-28 14:50:00,68.16,68.18,68.0,68.04,32563.0,66.2692,66.2887,66.1137,66.1526,32563.0
2016-04-28 15:00:00,68.04,68.08,67.83,67.83,10959.0,66.1526,66.1915,65.9484,65.9484,10959.0
2016-04-28 15:10:00,67.77,67.79,67.42,67.45,30925.0,65.8901,65.9095,65.5498,65.5789,30925.0
2016-04-28 15:20:00,67.4,67.44,66.85,66.85,80728.0,65.5303,65.5692,64.9956,64.9956,80728.0
2016-04-28 15:30:00,66.87,67.0,66.8,66.98,82317.0,65.015,65.1414,64.947,65.122,82317.0
2016-04-28 15:40:00,67.0,67.21,66.96,66.99,52500.0,65.1414,65.3456,65.1025,65.1317,52500.0
2016-04-28 15:50:00,66.98,67.02,66.66,66.83,185246.0,65.122,65.1609,64.8109,64.9761,185246.0
2016-04-29 09:30:00,66.75,67.2,66.5,66.92,30629.0,64.8984,65.3359,64.6553,65.0636,30629.0
2016-04-29 09:40:00,67.0,67.84,67.0,67.19,24308.0,65.1414,65.9581,65.1414,65.3262,24308.0
2016-04-29 09:50:00,67.09,67.38,66.47,66.71,12931.0,65.2289,65.5109,64.6261,64.8595,12931.0
2016-04-29 10:00:00,66.67,66.83,66.39,66.83,24127.0,64.8206,64.9761,64.5483,64.9761,24127.0
2016-04-29 10:10:00,66.81,67.31,66.73,67.12,21505.0,64.9567,65.4428,64.8789,65.2581,21505.0
2016-04-29 10:20:00,67.08,67.25,66.69,66.76,16651.0,65.2192,65.3845,64.84,64.9081,16651.0
2016-04-29 10:30:00,66.81,67.45,66.75,67.45,16295.0,64.9567,65.5789,64.8984,65.5789,16295.0
2016-04-29 10:40:00,67.38,67.44,66.79,66.84,42429.0,65.5109,65.5692,64.9372,64.9859,42429.0
2016-04-29 10:50:00,66.82,66.83,66.49,66.72,15625.0,64.9664,64.9761,64.6456,64.8692,15625.0
2016-04-29 11:00:00,66.75,67.03,66.69,66.99,33926.0,64.8984,65.1706,64.84,65.1317,33926.0
2016-04-29 11:10:00,67.01,67.03,66.77,66.81,26885.0,65.1511,65.1706,64.9178,64.9567,26885.0
2016-04-29 11:20:00,66.8,66.8,66.25,66.26,19526.0,64.947,64.947,64.4122,64.422,19526.0
2016-04-29 11:30:00,66.27,66.35,66.0,66.1,18553.0,64.4317,64.5095,64.1692,64.2664,18553.0
2016-04-29 11:40:00,66.11,66.24,65.88,66.2,18404.0,64.2761,64.4025,64.0525,64.3636,18404.0
2016-04-29 11:50:00,66.25,66.61,66.25,66.51,10575.0,64.4122,64.7622,64.4122,64.665,10575.0
2016-04-29 12:00:00,66.51,66.57,66.36,66.43,7346.0,64.665,64.7234,64.5192,64.5872,7346.0
2016-04-29 12:10:00,66.4,66.46,66.23,66.41,12978.0,64.5581,64.6164,64.3928,64.5678,12978.0
2016-04-29 12:20:00,66.41,66.69,66.41,66.59,16413.0,64.5678,64.84,64.5678,64.7428,16413.0
2016-04-29 12:30:00,66.56,66.83,66.47,66.83,19960.0,64.7136,64.9761,64.6261,64.9761,19960.0
2016-04-29 12:40:00,66.81,66.85,66.64,66.77,14832.0,64.9567,64.9956,64.7914,64.9178,14832.0
2016-04-29 12:50:00,66.83,66.9,66.64,66.72,13483.0,64.9761,65.0442,64.7914,64.8692,13483.0
2016-04-29 13:00:00,66.71,66.83,66.41,66.82,27185.0,64.8595,64.9761,64.5678,64.9664,27185.0
2016-04-29 13:10:00,66.82,66.93,66.68,66.76,12923.0,64.9664,65.0734,64.8303,64.9081,12923.0
2016-04-29 13:20:00,66.71,66.86,66.65,66.82,30278.0,64.8595,65.0053,64.8011,64.9664,30278.0
2016-04-29 13:30:00,66.8,66.8,66.55,66.6,14761.0,64.947,64.947,64.7039,64.7525,14761.0
2016-04-29 13:40:00,66.6,66.63,66.35,66.36,19769.0,64.7525,64.7817,64.5095,64.5192,19769.0
2016-04-29 13:50:00,66.38,66.57,66.25,66.28,16049.0,64.5386,64.7234,64.4122,64.4414,16049.0
2016-04-29 14:00:00,66.23,66.61,66.22,66.51,14137.0,64.3928,64.7622,64.3831,64.665,14137.0
2016-04-29 14:10:00,66.5,66.5,66.12,66.36,10408.0,64.6553,64.6553,64.2858,64.5192,10408.0
2016-04-29 14:20:00,66.35,66.66,66.32,66.62,14629.0,64.5095,64.8109,64.4803,64.772,14629.0
2016-04-29 14:30:00,66.58,66.63,66.41,66.48,22703.0,64.7331,64.7817,64.5678,64.6358,22703.0
2016-04-29 14:40:00,66.48,66.52,66.38,66.43,11130.0,64.6358,64.6747,64.5386,64.5872,11130.0
2016-04-29 14:50:00,66.46,66.46,66.18,66.3,21654.0,64.6164,64.6164,64.3442,64.4608,21654.0
2016-04-29 15:00:00,66.32,66.69,66.3,66.63,71511.0,64.4803,64.84,64.4608,64.7817,71511.0
2016-04-29 15:10:00,66.63,66.91,66.61,66.81,35820.0,64.7817,65.0539,64.7622,64.9567,35820.0
2016-04-29 15:20:00,66.82,66.86,66.63,66.66,37698.0,64.9664,65.0053,64.7817,64.8109,37698.0
2016-04-29 15:30:00,66.68,67.05,66.67,66.91,47745.0,64.8303,65.19,64.8206,65.0539,47745.0
2016-04-29 15:40:00,66.92,67.2,66.9,66.98,67387.0,65.0636,65.3359,65.0442,65.122,67387.0
2016-04-29 15:50:00,66.96,67.01,66.83,66.93,165350.0,65.1025,65.1511,64.9761,65.0734,165350.0
2016-05-02 09:30:00,67.18,67.44,65.7,66.19,42810.0,65.3164,65.5692,63.8775,64.3539,42810.0
2016-05-02 09:40:00,66.2,66.2,65.28,65.38,36505.0,64.3636,64.3636,63.4691,63.5664,36505.0
2016-05-02 09:50:00,65.34,65.63,65.03,65.12,54338.0,63.5275,63.8094,63.2261,63.3136,54338.0
2016-05-02 10:00:00,65.13,65.38,64.98,65.37,56593.0,63.3233,63.5664,63.1775,63.5566,56593.0
2016-05-02 10:10:00,65.33,65.61,65.12,65.47,74091.0,63.5178,63.79,63.3136,63.6539,74091.0
2016-05-02 10:20:00,65.54,66.0,65.38,65.81,46514.0,63.7219,64.1692,63.5664,63.9844,46514.0
2016-05-02 10:30:00,65.81,65.84,65.43,65.47,71996.0,63.9844,64.0136,63.615,63.6539,71996.0
2016-05-02 10:40:00,65.42,65.83,65.36,65.78,18435.0,63.6053,64.0039,63.5469,63.9553,18435.0
2016-05-02 10:50:00,65.8,65.8,65.39,65.43,22035.0,63.9747,63.9747,63.5761,63.615,22035.0
2016-05-02 11:00:00,65.45,65.99,65.36,65.99,26120.0,63.6344,64.1594,63.5469,64.1594,26120.0
2016-05-02 11:10:00,66.03,66.23,66.0,66.05,13547.0,64.1983,64.3928,64.1692,64.2178,13547.0
2016-05-02 11:20:00,66.07,66.1,65.62,65.87,21069.0,64.2372,64.2664,63.7997,64.0428,21069.0
2016-05-02 11:30:00,65.83,66.12,65.68,66.09,18164.0,64.0039,64.2858,63.858,64.2567,18164.0
2016-05-02 11:40:00,66.05,66.07,65.63,65.74,11772.0,64.2178,64.2372,63.8094,63.9164,11772.0
2016-05-02 11:50:00,65.74,65.83,65.51,65.56,20329.0,63.9164,64.0039,63.6928,63.7414,20329.0
2016-05-02 12:00:00,65.54,65.65,65.49,65.57,12514.0,63.7219,63.8289,63.6733,63.7511,12514.0
2016-05-02 12:10:00,65.55,65.66,65.47,65.62,11827.0,63.7316,63.8386,63.6539,63.7997,11827.0
2016-05-02 12:20:00,65.62,65.67,65.37,65.37,17163.0,63.7997,63.8483,63.5566,63.5566,17163.0
2016-05-02 12:30:00,65.4,65.45,65.26,65.27,33087.0,63.5858,63.6344,63.4497,63.4594,33087.0
2016-05-02 12:40:00,65.27,65.48,65.25,65.39,9318.0,63.4594,63.6636,63.44,63.5761,9318.0
2016-05-02 12:50:00,65.41,65.48,65.34,65.43,14497.0,63.5955,63.6636,63.5275,63.615,14497.0
2016-05-02 13:00:00,65.45,65.71,65.44,65.7,15546.0,63.6344,63.8872,63.6247,63.8775,15546.0
2016-05-02 13:10:00,65.72,65.91,65.64,65.87,18906.0,63.8969,64.0817,63.8192,64.0428,18906.0
2016-05-02 13:20:00,65.87,65.95,65.82,65.92,12408.0,64.0428,64.1206,63.9942,64.0914,12408.0
2016-05-02 13:30:00,65.9,65.98,65.87,65.9,15052.0,64.0719,64.1497,64.0428,64.0719,15052.0
2016-05-02 13:40:00,65.87,66.02,65.87,66.02,7794.0,64.0428,64.1886,64.0428,64.1886,7794.0
2016-05-02 13:50:00,66.0,66.01,65.69,65.72,14669.0,64.1692,64.1789,63.8678,63.8969,14669.0
2016-05-02 14:00:00,65.69,65.87,65.69,65.76,28533.0,63.8678,64.0428,63.8678,63.9358,28533.0
2016-05-02 14:10:00,65.79,66.0,65.75,65.88,18194.0,63.965,64.1692,63.9261,64.0525,18194.0
2016-05-02 14:20:00,65.9,65.97,65.54,65.54,32522.0,64.0719,64.14,63.7219,63.7219,32522.0
2016-05-02 14:30:00,65.56,65.73,65.55,65.65,20185.0,63.7414,63.9067,63.7316,63.8289,20185.0
2016-05-02 14:40:00,65.66,65.72,65.48,65.52,20088.0,63.8386,63.8969,63.6636,63.7025,20088.0
2016-05-02 14:50:00,65.55,65.58,65.38,65.48,15521.0,63.7316,63.7608,63.5664,63.6636,15521.0
2016-05-02 15:00:00,65.5,65.62,65.47,65.6,26165.0,63.683,63.7997,63.6539,63.7803,26165.0
2016-05-02 15:10:00,65.62,65.7,65.53,65.59,18904.0,63.7997,63.8775,63.7122,63.7705,18904.0
2016-05-02 15:20:00,65.6,65.65,65.49,65.52,28787.0,63.7803,63.8289,63.6733,63.7025,28787.0
2016-05-02 15:30:00,65.54,65.68,65.48,65.66,57096.0,63.7219,63.858,63.6636,63.8386,57096.0
2016-05-02 15:40:00,65.66,65.85,65.66,65.73,62718.0,63.8386,64.0233,63.8386,63.9067,62718.0
2016-05-02 15:50:00,65.73,65.8,65.68,65.77,107029.0,63.9067,63.9747,63.858,63.9455,107029.0
2016-05-03 09:30:00,65.16,65.48,64.14,64.41,30964.0,63.3525,63.6636,62.3608,62.6233,30964.0
2016-05-03 09:40:00,64.44,64.8,64.05,64.11,26735.0,62.6524,63.0025,62.2733,62.3316,26735.0
2016-05-03 09:50:00,64.05,64.37,63.95,64.27,64900.0,62.2733,62.5844,62.176,62.4872,64900.0
2016-05-03 10:00:00,64.17,64.22,63.51,63.54,37410.0,62.3899,62.4385,61.7482,61.7774,37410.0
2016-05-03 10:10:00,63.52,63.61,63.3,63.4,76784.0,61.758,61.8455,61.5441,61.6413,76784.0
2016-05-03 10:20:00,63.4,63.49,63.11,63.16,81168.0,61.6413,61.7288,61.3593,61.4079,81168.0
2016-05-03 10:30:00,63.17,63.36,62.95,63.18,68939.0,61.4177,61.6024,61.2038,61.4274,68939.0
2016-05-03 10:40:00,63.18,63.48,63.05,63.34,83253.0,61.4274,61.7191,61.301,61.583,83253.0
2016-05-03 10:50:00,63.31,63.45,63.04,63.04,19273.0,61.5538,61.6899,61.2913,61.2913,19273.0
2016-05-03 11:00:00,63.06,63.31,63.03,63.27,30135.0,61.3107,61.5538,61.2816,61.5149,30135.0
2016-05-03 11:10:00,63.25,63.29,63.04,63.07,29841.0,61.4954,61.5343,61.2913,61.3204,29841.0
2016-05-03 11:20:00,63.08,63.24,63.0,63.13,82658.0,61.3302,61.4857,61.2524,61.3788,82658.0
2016-05-03 11:30:00,63.16,63.68,63.11,63.61,23793.0,61.4079,61.9135,61.3593,61.8455,23793.0
2016-05-03 11:40:00,63.62,63.76,63.49,63.54,32037.0,61.8552,61.9913,61.7288,61.7774,32037.0
2016-05-03 11:50:00,63.55,63.71,63.51,63.64,26073.0,61.7871,61.9427,61.7482,61.8746,26073.0
2016-05-03 12:00:00,63.65,63.66,63.26,63.38,29543.0,61.8844,61.8941,61.5052,61.6218,29543.0
2016-05-03 12:10:00,63.34,63.43,63.18,63.2,19413.0,61.583,61.6705,61.4274,61.4468,19413.0
2016-05-03 12:20:00,63.17,63.21,63.06,63.07,26086.0,61.4177,61.4566,61.3107,61.3204,26086.0
2016-05-03 12:30:00,63.08,63.33,63.03,63.32,57244.0,61.3302,61.5732,61.2816,61.5635,57244.0
2016-05-03 12:40:00,63.32,63.38,63.23,63.27,23108.0,61.5635,61.6218,61.476,61.5149,23108.0
2016-05-03 12:50:00,63.26,63.34,63.23,63.33,43218.0,61.5052,61.583,61.476,61.5732,43218.0
2016-05-03 13:00:00,63.32,63.52,63.27,63.49,30927.0,61.5635,61.758,61.5149,61.7288,30927.0
2016-05-03 13:10:00,63.49,63.58,63.45,63.58,21937.0,61.7288,61.8163,61.6899,61.8163,21937.0
2016-05-03 13:20:00,63.57,63.64,63.46,63.64,25704.0,61.8066,61.8746,61.6996,61.8746,25704.0
2016-05-03 13:30:00,63.63,63.75,63.56,63.73,36363.0,61.8649,61.9816,61.7968,61.9621,36363.0
2016-05-03 13:40:00,63.74,63.86,63.72,63.78,25631.0,61.9719,62.0885,61.9524,62.0107,25631.0
2016-05-03 13:50:00,63.77,63.86,63.41,63.42,30071.0,62.001,62.0885,61.651,61.6607,30071.0
2016-05-03 14:00:00,63.41,63.46,63.28,63.3,34408.0,61.651,61.6996,61.5246,61.5441,34408.0
2016-05-03 14:10:00,63.3,63.38,63.06,63.07,30041.0,61.5441,61.6218,61.3107,61.3204,30041.0
2016-05-03 14:20:00,63.04,63.26,63.04,63.22,32849.0,61.2913,61.5052,61.2913,61.4663,32849.0
2016-05-03 14:30:00,63.22,63.34,63.17,63.25,25587.0,61.4663,61.583,61.4177,61.4954,25587.0
2016-05-03 14:40:00,63.24,63.25,63.08,63.1,31578.0,61.4857,61.4954,61.3302,61.3496,31578.0
2016-05-03 14:50:00,63.09,63.21,63.07,63.18,38407.0,61.3399,61.4566,61.3204,61.4274,38407.0
2016-05-03 15:00:00,63.21,63.37,63.15,63.37,35800.0,61.4566,61.6121,61.3982,61.6121,35800.0
2016-05-03 15:10:00,63.4,63.43,63.21,63.34,45238.0,61.6413,61.6705,61.4566,61.583,45238.0
2016-05-03 15:20:00,63.34,63.46,63.24,63.41,38684.0,61.583,61.6996,61.4857,61.651,38684.0
2016-05-03 15:30:00,63.4,63.49,63.27,63.4,65807.0,61.6413,61.7288,61.5149,61.6413,65807.0
2016-05-03 15:40:00,63.4,63.61,63.38,63.59,96078.0,61.6413,61.8455,61.6218,61.826,96078.0
2016-05-03 15:50:00,63.58,63.63,63.41,63.47,195873.0,61.8163,61.8649,61.651,61.7093,195873.0
2016-05-04 09:30:00,63.16,63.9,63.16,63.39,52656.0,61.4079,62.1274,61.4079,61.6316,52656.0
2016-05-04 09:40:00,63.39,63.53,63.12,63.4,90930.0,61.6316,61.7677,61.3691,61.6413,90930.0
2016-05-04 09:50:00,63.5,63.71,63.18,63.34,44664.0,61.7385,61.9427,61.4274,61.583,44664.0
2016-05-04 10:00:00,63.37,63.74,63.28,63.6,26462.0,61.6121,61.9719,61.5246,61.8357,26462.0
2016-05-04 10:10:00,63.63,64.0,63.55,63.9,23114.0,61.8649,62.2246,61.7871,62.1274,23114.0
2016-05-04 10:20:00,63.89,63.93,63.7,63.83,17340.0,62.1177,62.1566,61.933,62.0594,17340.0
2016-05-04 10:30:00,63.78,63.8,63.1,63.38,25421.0,62.0107,62.0302,61.3496,61.6218,25421.0
2016-05-04 10:40:00,63.4,63.43,62.56,62.58,61445.0,61.6413,61.6705,60.8246,60.844,61445.0
2016-05-04 10:50:00,62.58,62.75,62.45,62.72,38980.0,60.844,61.0093,60.7176,60.9802,38980.0
2016-05-04 11:00:00,62.78,62.87,62.51,62.53,30033.0,61.0385,61.126,60.776,60.7954,30033.0
2016-05-04 11:10:00,62.51,62.55,62.13,62.15,38398.0,60.776,60.8149,60.4065,60.426,38398.0
2016-05-04 11:20:00,62.14,62.2,61.78,61.91,109432.0,60.4162,60.4746,60.0662,60.1926,109432.0
2016-05-04 11:30:00,61.93,62.46,61.8,62.32,48189.0,60.2121,60.7274,60.0857,60.5912,48189.0
2016-05-04 11:40:00,62.31,62.35,62.06,62.06,30931.0,60.5815,60.6204,60.3385,60.3385,30931.0
2016-05-04 11:50:00,62.06,62.22,61.89,62.17,35191.0,60.3385,60.494,60.1732,60.4454,35191.0
2016-05-04 12:00:00,62.17,62.28,62.0,62.03,33298.0,60.4454,60.5524,60.2801,60.3093,33298.0
2016-05-04 12:10:00,62.05,62.41,61.99,62.19,19931.0,60.3287,60.6788,60.2704,60.4649,19931.0
2016-05-04 12:20:00,62.14,62.2,61.97,61.99,11764.0,60.4162,60.4746,60.251,60.2704,11764.0
2016-05-04 12:30:00,62.01,62.21,61.99,62.0,20806.0,60.2898,60.4843,60.2704,60.2801,20806.0
2016-05-04 12:40:00,61.97,62.2,61.83,62.03,30159.0,60.251,60.4746,60.1148,60.3093,30159.0
2016-05-04 12:50:00,62.0,62.02,61.74,61.75,65185.0,60.2801,60.2996,60.0273,60.0371,65185.0
2016-05-04 13:00:00,61.71,61.98,61.67,61.87,18014.0,59.9982,60.2607,59.9593,60.1537,18014.0
2016-05-04 13:10:00,61.84,61.89,61.7,61.89,17280.0,60.1246,60.1732,59.9884,60.1732,17280.0
2016-05-04 13:20:00,61.9,61.92,61.75,61.84,26254.0,60.1829,60.2023,60.0371,60.1246,26254.0
2016-05-04 13:30:00,61.84,61.98,61.8,61.81,28754.0,60.1246,60.2607,60.0857,60.0954,28754.0
2016-05-04 13:40:00,61.8,61.95,61.78,61.9,26577.0,60.0857,60.2315,60.0662,60.1829,26577.0
2016-05-04 13:50:00,61.9,61.96,61.63,61.67,27488.0,60.1829,60.2412,59.9204,59.9593,27488.0
2016-05-04 14:00:00,61.65,61.71,61.53,61.61,36065.0,59.9398,59.9982,59.8232,59.9009,36065.0
2016-05-04 14:10:00,61.59,61.62,61.5,61.6,33646.0,59.8815,59.9107,59.794,59.8912,33646.0
2016-05-04 14:20:00,61.61,61.92,61.58,61.88,38571.0,59.9009,60.2023,59.8718,60.1635,38571.0
2016-05-04 14:30:00,61.88,61.89,61.69,61.74,32621.0,60.1635,60.1732,59.9787,60.0273,32621.0
2016-05-04 14:40:00,61.78,61.83,61.71,61.82,34631.0,60.0662,60.1148,59.9982,60.1051,34631.0
2016-05-04 14:50:00,61.84,61.85,61.66,61.69,26708.0,60.1246,60.1343,59.9496,59.9787,26708.0
2016-05-04 15:00:00,61.69,61.83,61.64,61.71,42393.0,59.9787,60.1148,59.9301,59.9982,42393.0
2016-05-04 15:10:00,61.71,61.88,61.62,61.73,59806.0,59.9982,60.1635,59.9107,60.0176,59806.0
2016-05-04 15:20:00,61.72,61.76,61.58,61.59,55055.0,60.0079,60.0468,59.8718,59.8815,55055.0
2016-05-04 15:30:00,61.6,61.81,61.6,61.76,96232.0,59.8912,60.0954,59.8912,60.0468,96232.0
2016-05-04 15:40:00,61.76,61.92,61.74,61.83,92528.0,60.0468,60.2023,60.0273,60.1148,92528.0
2016-05-04 15:50:00,61.84,61.92,61.78,61.87,286189.0,60.1246,60.2023,60.0662,60.1537,286189.0
2016-05-05 09:30:00,62.49,62.82,61.85,62.0,27032.0,60.7565,61.0774,60.1343,60.2801,27032.0
2016-05-05 09:40:00,62.12,62.23,61.59,62.04,24414.0,60.3968,60.5037,59.8815,60.319,24414.0
2016-05-05 09:50:00,62.09,62.47,62.01,62.33,36941.0,60.3676,60.7371,60.2898,60.601,36941.0
2016-05-05 10:00:00,62.32,62.72,62.27,62.53,43962.0,60.5912,60.9802,60.5426,60.7954,43962.0
2016-05-05 10:10:00,62.52,62.62,61.97,62.05,80852.0,60.7857,60.8829,60.251,60.3287,80852.0
2016-05-05 10:20:00,62.11,62.12,61.47,61.47,28002.0,60.3871,60.3968,59.7648,59.7648,28002.0
2016-05-05 10:30:00,61.55,61.81,61.37,61.53,34913.0,59.8426,60.0954,59.6676,59.8232,34913.0
2016-05-05 10:40:00,61.45,61.54,61.36,61.38,19599.0,59.7454,59.8329,59.6579,59.6773,19599.0
2016-05-05 10:50:00,61.36,61.76,61.32,61.69,29617.0,59.6579,60.0468,59.619,59.9787,29617.0
2016-05-05 11:00:00,61.7,61.99,61.62,61.87,29411.0,59.9884,60.2704,59.9107,60.1537,29411.0
2016-05-05 11:10:00,61.88,62.01,61.76,61.99,26876.0,60.1635,60.2898,60.0468,60.2704,26876.0
2016-05-05 11:20:00,61.96,61.98,61.49,61.56,18316.0,60.2412,60.2607,59.7843,59.8523,18316.0
2016-05-05 11:30:00,61.6,61.72,61.44,61.44,13289.0,59.8912,60.0079,59.7357,59.7357,13289.0
2016-05-05 11:40:00,61.47,61.64,61.31,61.35,14441.0,59.7648,59.9301,59.6093,59.6482,14441.0
2016-05-05 11:50:00,61.35,61.46,61.21,61.23,22651.0,59.6482,59.7551,59.512,59.5315,22651.0
2016-05-05 12:00:00,61.22,61.52,61.21,61.3,21195.0,59.5218,59.8134,59.512,59.5995,21195.0
2016-05-05 12:10:00,61.31,61.51,61.31,61.39,24388.0,59.6093,59.8037,59.6093,59.687,24388.0
2016-05-05 12:20:00,61.4,61.4,61.22,61.22,25398.0,59.6968,59.6968,59.5218,59.5218,25398.0
2016-05-05 12:30:00,61.22,61.4,61.2,61.3,15635.0,59.5218,59.6968,59.5023,59.5995,15635.0
2016-05-05 12:40:00,61.32,61.39,61.22,61.34,13897.0,59.619,59.687,59.5218,59.6384,13897.0
2016-05-05 12:50:00,61.34,61.5,61.33,61.41,8335.0,59.6384,59.794,59.6287,59.7065,8335.0
2016-05-05 13:00:00,61.34,61.34,61.1,61.1,22197.0,59.6384,59.6384,59.4051,59.4051,22197.0
2016-05-05 13:10:00,61.12,61.2,60.95,61.1,40513.0,59.4245,59.5023,59.2593,59.4051,40513.0
2016-05-05 13:20:00,61.1,61.1,60.88,60.88,44397.0,59.4051,59.4051,59.1912,59.1912,44397.0
2016-05-05 13:30:00,60.9,61.07,60.88,60.96,38175.0,59.2106,59.3759,59.1912,59.269,38175.0
2016-05-05 13:40:00,60.98,61.18,60.98,61.11,38125.0,59.2884,59.4829,59.2884,59.4148,38125.0
2016-05-05 13:50:00,61.09,61.13,60.94,61.03,93790.0,59.3954,59.4343,59.2495,59.337,93790.0
2016-05-05 14:00:00,61.01,61.14,60.95,61.13,58546.0,59.3176,59.444,59.2593,59.4343,58546.0
2016-05-05 14:10:00,61.13,61.13,60.99,61.01,68296.0,59.4343,59.4343,59.2981,59.3176,68296.0
2016-05-05 14:20:00,61.01,61.25,61.0,61.2,23831.0,59.3176,59.5509,59.3079,59.5023,23831.0
2016-05-05 14:30:00,61.21,61.22,61.04,61.15,35389.0,59.512,59.5218,59.3468,59.4537,35389.0
2016-05-05 14:40:00,61.14,61.33,61.14,61.3,26968.0,59.444,59.6287,59.444,59.5995,26968.0
2016-05-05 14:50:00,61.28,61.32,61.09,61.11,28024.0,59.5801,59.619,59.3954,59.4148,28024.0
2016-05-05 15:00:00,61.1,61.23,61.04,61.19,42116.0,59.4051,59.5315,59.3468,59.4926,42116.0
2016-05-05 15:10:00,61.2,61.34,61.15,61.24,36185.0,59.5023,59.6384,59.4537,59.5412,36185.0
2016-05-05 15:20:00,61.23,61.28,61.2,61.21,34560.0,59.5315,59.5801,59.5023,59.512,34560.0
2016-05-05 15:30:00,61.23,61.23,61.13,61.15,64875.0,59.5315,59.5315,59.4343,59.4537,64875.0
2016-05-05 15:40:00,61.15,61.2,60.99,61.03,132291.0,59.4537,59.5023,59.2981,59.337,132291.0
2016-05-05 15:50:00,61.03,61.06,60.98,61.03,249624.0,59.337,59.3662,59.2884,59.337,249624.0
2016-05-06 09:30:00,59.03,60.43,58.83,60.17,144720.0,57.3925,58.7537,57.1981,58.5009,144720.0
2016-05-06 09:40:00,60.27,60.75,60.1,60.14,82247.0,58.5981,59.0648,58.4328,58.4717,82247.0
2016-05-06 09:50:00,60.17,60.38,60.06,60.07,81554.0,58.5009,58.7051,58.3939,58.4037,81554.0
2016-05-06 10:00:00,60.06,60.76,60.06,60.7,78221.0,58.3939,59.0745,58.3939,59.0162,78221.0
2016-05-06 10:10:00,60.72,61.09,60.6,61.07,92104.0,59.0356,59.3954,58.919,59.3759,92104.0
2016-05-06 10:20:00,61.11,61.14,60.54,60.92,73069.0,59.4148,59.444,58.8606,59.2301,73069.0
2016-05-06 10:30:00,60.92,61.16,60.73,60.73,147883.0,59.2301,59.4634,59.0454,59.0454,147883.0
2016-05-06 10:40:00,60.74,60.79,60.59,60.73,52131.0,59.0551,59.1037,58.9092,59.0454,52131.0
2016-05-06 10:50:00,60.74,60.81,60.43,60.63,90683.0,59.0551,59.1231,58.7537,58.9481,90683.0
2016-05-06 11:00:00,60.64,61.52,60.64,61.3,84705.0,58.9579,59.8134,58.9579,59.5995,84705.0
2016-05-06 11:10:00,61.31,61.51,61.21,61.28,41771.0,59.6093,59.8037,59.512,59.5801,41771.0
2016-05-06 11:20:00,61.3,61.43,61.3,61.37,29368.0,59.5995,59.7259,59.5995,59.6676,29368.0
2016-05-06 11:30:00,61.37,61.39,61.12,61.28,23025.0,59.6676,59.687,59.4245,59.5801,23025.0
2016-05-06 11:40:00,61.27,61.3,60.92,61.06,54938.0,59.5704,59.5995,59.2301,59.3662,54938.0
2016-05-06 11:50:00,61.04,61.26,61.03,61.04,23474.0,59.3468,59.5607,59.337,59.3468,23474.0
2016-05-06 12:00:00,61.04,61.4,61.03,61.27,20393.0,59.3468,59.6968,59.337,59.5704,20393.0
2016-05-06 12:10:00,61.26,61.46,61.23,61.42,26586.0,59.5607,59.7551,59.5315,59.7162,26586.0
2016-05-06 12:20:00,61.44,61.56,61.42,61.46,34815.0,59.7357,59.8523,59.7162,59.7551,34815.0
2016-05-06 12:30:00,61.45,61.48,61.25,61.38,46230.0,59.7454,59.7745,59.5509,59.6773,46230.0
2016-05-06 12:40:00,61.4,61.55,61.38,61.54,13091.0,59.6968,59.8426,59.6773,59.8329,13091.0
2016-05-06 12:50:00,61.5,61.73,61.5,61.71,34424.0,59.794,60.0176,59.794,59.9982,34424.0
2016-05-06 13:00:00,61.72,61.73,61.33,61.34,40432.0,60.0079,60.0176,59.6287,59.6384,40432.0
2016-05-06 13:10:00,61.32,61.48,61.22,61.23,32169.0,59.619,59.7745,59.5218,59.5315,32169.0
2016-05-06 13:20:00,61.22,61.49,61.22,61.33,16454.0,59.5218,59.7843,59.5218,59.6287,16454.0
2016-05-06 13:30:00,61.32,61.41,61.24,61.25,21544.0,59.619,59.7065,59.5412,59.5509,21544.0
2016-05-06 13:40:00,61.26,61.3,61.14,61.27,20936.0,59.5607,59.5995,59.444,59.5704,20936.0
2016-05-06 13:50:00,61.27,61.66,61.26,61.65,23010.0,59.5704,59.9496,59.5607,59.9398,23010.0
2016-05-06 14:00:00,61.63,61.71,61.43,61.5,36207.0,59.9204,59.9982,59.7259,59.794,36207.0
2016-05-06 14:10:00,61.5,61.69,61.42,61.61,22464.0,59.794,59.9787,59.7162,59.9009,22464.0
2016-05-06 14:20:00,61.6,61.69,61.55,61.59,21460.0,59.8912,59.9787,59.8426,59.8815,21460.0
2016-05-06 14:30:00,61.6,61.67,61.49,61.67,30450.0,59.8912,59.9593,59.7843,59.9593,30450.0
2016-05-06 14:40:00,61.63,61.66,61.52,61.55,30292.0,59.9204,59.9496,59.8134,59.8426,30292.0
2016-05-06 14:50:00,61.54,61.58,61.26,61.48,92929.0,59.8329,59.8718,59.5607,59.7745,92929.0
2016-05-06 15:00:00,61.46,61.52,61.38,61.4,64576.0,59.7551,59.8134,59.6773,59.6968,64576.0
2016-05-06 15:10:00,61.4,61.45,61.21,61.45,124578.0,59.6968,59.7454,59.512,59.7454,124578.0
2016-05-06 15:20:00,61.44,61.58,61.44,61.5,41645.0,59.7357,59.8718,59.7357,59.794,41645.0
2016-05-06 15:30:00,61.5,61.5,61.35,61.39,95995.0,59.794,59.794,59.6482,59.687,95995.0
2016-05-06 15:40:00,61.4,61.42,61.29,61.33,125566.0,59.6968,59.7162,59.5898,59.6287,125566.0
2016-05-06 15:50:00,61.34,61.53,61.33,61.52,202962.0,59.6384,59.8232,59.6287,59.8134,202962.0
2016-05-09 09:30:00,61.15,61.41,60.9,61.41,39756.0,59.4537,59.7065,59.2106,59.7065,39756.0
2016-05-09 09:40:00,61.41,61.7,60.91,60.95,34372.0,59.7065,59.9884,59.2204,59.2593,34372.0
2016-05-09 09:50:00,60.9,61.45,60.76,61.44,44198.0,59.2106,59.7454,59.0745,59.7357,44198.0
2016-05-09 10:00:00,61.39,61.63,61.19,61.33,33913.0,59.687,59.9204,59.4926,59.6287,33913.0
2016-05-09 10:10:00,61.31,61.56,61.14,61.17,16779.0,59.6093,59.8523,59.444,59.4731,16779.0
2016-05-09 10:20:00,61.18,61.36,60.9,61.36,84893.0,59.4829,59.6579,59.2106,59.6579,84893.0
2016-05-09 10:30:00,61.36,61.42,61.1,61.17,38163.0,59.6579,59.7162,59.4051,59.4731,38163.0
2016-05-09 10:40:00,61.13,61.37,61.12,61.21,19713.0,59.4343,59.6676,59.4245,59.512,19713.0
2016-05-09 10:50:00,61.21,61.27,61.02,61.18,22993.0,59.512,59.5704,59.3273,59.4829,22993.0
2016-05-09 11:00:00,61.17,61.41,61.05,61.12,26948.0,59.4731,59.7065,59.3565,59.4245,26948.0
2016-05-09 11:10:00,61.12,61.15,60.77,60.95,85053.0,59.4245,59.4537,59.0842,59.2593,85053.0
2016-05-09 11:20:00,60.97,61.23,60.94,61.2,38284.0,59.2787,59.5315,59.2495,59.5023,38284.0
2016-05-09 11:30:00,61.19,61.33,61.08,61.27,21269.0,59.4926,59.6287,59.3856,59.5704,21269.0
2016-05-09 11:40:00,61.24,61.51,61.22,61.3,20218.0,59.5412,59.8037,59.5218,59.5995,20218.0
2016-05-09 11:50:00,61.29,61.3,61.05,61.09,18952.0,59.5898,59.5995,59.3565,59.3954,18952.0
2016-05-09 12:00:00,61.07,61.32,61.05,61.14,32280.0,59.3759,59.619,59.3565,59.444,32280.0
2016-05-09 12:10:00,61.13,61.31,61.08,61.2,28957.0,59.4343,59.6093,59.3856,59.5023,28957.0
2016-05-09 12:20:00,61.17,61.31,61.13,61.27,16161.0,59.4731,59.6093,59.4343,59.5704,16161.0
2016-05-09 12:30:00,61.26,61.27,61.09,61.09,18575.0,59.5607,59.5704,59.3954,59.3954,18575.0
2016-05-09 12:40:00,61.08,61.22,61.08,61.1,17063.0,59.3856,59.5218,59.3856,59.4051,17063.0
2016-05-09 12:50:00,61.1,61.27,61.09,61.24,8798.0,59.4051,59.5704,59.3954,59.5412,8798.0
2016-05-09 13:00:00,61.23,61.36,61.2,61.36,14113.0,59.5315,59.6579,59.5023,59.6579,14113.0
2016-05-09 13:10:00,61.36,61.5,61.17,61.17,16612.0,59.6579,59.794,59.4731,59.4731,16612.0
2016-05-09 13:20:00,61.17,61.33,61.17,61.32,9309.0,59.4731,59.6287,59.4731,59.619,9309.0
2016-05-09 13:30:00,61.27,61.34,61.09,61.15,9677.0,59.5704,59.6384,59.3954,59.4537,9677.0
2016-05-09 13:40:00,61.15,61.24,61.1,61.16,15165.0,59.4537,59.5412,59.4051,59.4634,15165.0
2016-05-09 13:50:00,61.18,61.22,61.1,61.12,9476.0,59.4829,59.5218,59.4051,59.4245,9476.0
2016-05-09 14:00:00,61.12,61.2,61.08,61.09,32197.0,59.4245,59.5023,59.3856,59.3954,32197.0
2016-05-09 14:10:00,61.08,61.19,60.94,60.95,77755.0,59.3856,59.4926,59.2495,59.2593,77755.0
2016-05-09 14:20:00,60.93,61.16,60.93,61.11,35389.0,59.2398,59.4634,59.2398,59.4148,35389.0
2016-05-09 14:30:00,61.16,61.18,61.05,61.17,14083.0,59.4634,59.4829,59.3565,59.4731,14083.0
2016-05-09 14:40:00,61.2,61.2,61.12,61.17,11027.0,59.5023,59.5023,59.4245,59.4731,11027.0
2016-05-09 14:50:00,61.17,61.35,61.17,61.23,12215.0,59.4731,59.6482,59.4731,59.5315,12215.0
2016-05-09 15:00:00,61.21,61.23,61.1,61.14,27473.0,59.512,59.5315,59.4051,59.444,27473.0
2016-05-09 15:10:00,61.11,61.15,61.09,61.12,32785.0,59.4148,59.4537,59.3954,59.4245,32785.0
2016-05-09 15:20:00,61.11,61.2,61.09,61.11,71960.0,59.4148,59.5023,59.3954,59.4148,71960.0
2016-05-09 15:30:00,61.12,61.19,61.1,61.11,192810.0,59.4245,59.4926,59.4051,59.4148,192810.0
2016-05-09 15:40:00,61.11,61.19,61.06,61.11,150594.0,59.4148,59.4926,59.3662,59.4148,150594.0
2016-05-09 15:50:00,61.1,61.13,60.99,61.05,116291.0,59.4051,59.4343,59.2981,59.3565,116291.0
2016-05-10 09:30:00,61.33,61.87,61.08,61.87,31991.0,59.6287,60.1537,59.3856,60.1537,31991.0
2016-05-10 09:40:00,61.92,62.18,61.72,62.02,23291.0,60.2023,60.4551,60.0079,60.2996,23291.0
2016-05-10 09:50:00,62.03,62.4,61.89,62.24,67582.0,60.3093,60.669,60.1732,60.5135,67582.0
2016-05-10 10:00:00,62.26,62.35,61.85,61.87,14700.0,60.5329,60.6204,60.1343,60.1537,14700.0
2016-05-10 10:10:00,61.88,62.52,61.85,62.32,31759.0,60.1635,60.7857,60.1343,60.5912,31759.0
2016-05-10 10:20:00,62.32,62.56,62.19,62.42,30417.0,60.5912,60.8246,60.4649,60.6885,30417.0
2016-05-10 10:30:00,62.47,62.65,62.38,62.64,21082.0,60.7371,60.9121,60.6496,60.9024,21082.0
2016-05-10 10:40:00,62.61,62.86,62.57,62.79,41159.0,60.8732,61.1163,60.8343,61.0482,41159.0
2016-05-10 10:50:00,62.79,62.97,62.74,62.9,56165.0,61.0482,61.2232,60.9996,61.1552,56165.0
2016-05-10 11:00:00,62.91,63.06,62.87,63.0,53535.0,61.1649,61.3107,61.126,61.2524,53535.0
2016-05-10 11:10:00,62.99,63.0,62.8,62.81,22839.0,61.2427,61.2524,61.0579,61.0677,22839.0
2016-05-10 11:20:00,62.84,62.94,62.72,62.94,31612.0,61.0968,61.194,60.9802,61.194,31612.0
2016-05-10 11:30:00,62.92,63.1,62.79,63.05,35591.0,61.1746,61.3496,61.0482,61.301,35591.0
2016-05-10 11:40:00,63.05,63.07,62.82,62.92,29710.0,61.301,61.3204,61.0774,61.1746,29710.0
2016-05-10 11:50:00,62.91,63.27,62.86,63.26,30071.0,61.1649,61.5149,61.1163,61.5052,30071.0
2016-05-10 12:00:00,63.21,63.21,62.99,62.99,28619.0,61.4566,61.4566,61.2427,61.2427,28619.0
2016-05-10 12:10:00,63.01,63.24,63.01,63.22,38801.0,61.2621,61.4857,61.2621,61.4663,38801.0
2016-05-10 12:20:00,63.22,63.22,63.03,63.13,7870.0,61.4663,61.4663,61.2816,61.3788,7870.0
2016-05-10 12:30:00,63.12,63.16,62.91,62.91,15209.0,61.3691,61.4079,61.1649,61.1649,15209.0
2016-05-10 12:40:00,62.92,63.19,62.92,63.09,11995.0,61.1746,61.4371,61.1746,61.3399,11995.0
2016-05-10 12:50:00,63.08,63.21,63.06,63.21,18204.0,61.3302,61.4566,61.3107,61.4566,18204.0
2016-05-10 13:00:00,63.22,63.23,63.12,63.2,14750.0,61.4663,61.476,61.3691,61.4468,14750.0
2016-05-10 13:10:00,63.19,63.19,62.99,63.04,8126.0,61.4371,61.4371,61.2427,61.2913,8126.0
2016-05-10 13:20:00,63.05,63.1,62.98,63.06,12586.0,61.301,61.3496,61.2329,61.3107,12586.0
2016-05-10 13:30:00,63.08,63.08,62.96,63.06,6034.0,61.3302,61.3302,61.2135,61.3107,6034.0
2016-05-10 13:40:00,63.04,63.2,63.0,63.2,37959.0,61.2913,61.4468,61.2524,61.4468,37959.0
2016-05-10 13:50:00,63.22,63.37,63.18,63.3,29185.0,61.4663,61.6121,61.4274,61.5441,29185.0
2016-05-10 14:00:00,63.27,63.31,63.02,63.09,27150.0,61.5149,61.5538,61.2718,61.3399,27150.0
2016-05-10 14:10:00,63.09,63.12,63.01,63.04,26649.0,61.3399,61.3691,61.2621,61.2913,26649.0
2016-05-10 14:20:00,63.08,63.14,63.02,63.11,44602.0,61.3302,61.3885,61.2718,61.3593,44602.0
2016-05-10 14:30:00,63.1,63.12,62.95,62.96,41216.0,61.3496,61.3691,61.2038,61.2135,41216.0
2016-05-10 14:40:00,62.96,63.03,62.93,62.97,22993.0,61.2135,61.2816,61.1843,61.2232,22993.0
2016-05-10 14:50:00,62.97,62.97,62.8,62.83,20016.0,61.2232,61.2232,61.0579,61.0871,20016.0
2016-05-10 15:00:00,62.8,62.92,62.79,62.91,16039.0,61.0579,61.1746,61.0482,61.1649,16039.0
2016-05-10 15:10:00,62.9,63.01,62.88,62.88,41475.0,61.1552,61.2621,61.1357,61.1357,41475.0
2016-05-10 15:20:00,62.87,63.07,62.85,63.05,53385.0,61.126,61.3204,61.1065,61.301,53385.0
2016-05-10 15:30:00,63.05,63.07,62.96,63.04,56908.0,61.301,61.3204,61.2135,61.2913,56908.0
2016-05-10 15:40:00,63.04,63.05,62.93,62.97,58462.0,61.2913,61.301,61.1843,61.2232,58462.0
2016-05-10 15:50:00,62.97,62.98,62.87,62.94,109981.0,61.2232,61.2329,61.126,61.194,109981.0
2016-05-11 09:30:00,62.66,62.66,61.1,61.97,111619.0,60.9218,60.9218,59.4051,60.251,111619.0
2016-05-11 09:40:00,61.99,62.33,61.76,62.08,65138.0,60.2704,60.601,60.0468,60.3579,65138.0
2016-05-11 09:50:00,62.02,62.1,61.55,61.55,48512.0,60.2996,60.3774,59.8426,59.8426,48512.0
2016-05-11 10:00:00,61.58,62.0,61.43,61.94,66988.0,59.8718,60.2801,59.7259,60.2218,66988.0
2016-05-11 10:10:00,61.88,62.17,61.57,62.02,58174.0,60.1635,60.4454,59.8621,60.2996,58174.0
2016-05-11 10:20:00,62.0,62.34,62.0,62.15,27738.0,60.2801,60.6107,60.2801,60.426,27738.0
2016-05-11 10:30:00,62.2,63.12,62.2,63.12,53458.0,60.4746,61.3691,60.4746,61.3691,53458.0
2016-05-11 10:40:00,63.12,63.15,62.78,63.14,32638.0,61.3691,61.3982,61.0385,61.3885,32638.0
2016-05-11 10:50:00,63.17,63.28,63.02,63.05,45832.0,61.4177,61.5246,61.2718,61.301,45832.0
2016-05-11 11:00:00,63.03,63.05,62.36,62.36,40288.0,61.2816,61.301,60.6301,60.6301,40288.0
2016-05-11 11:10:00,62.34,62.81,62.34,62.75,20084.0,60.6107,61.0677,60.6107,61.0093,20084.0
2016-05-11 11:20:00,62.74,62.87,62.63,62.71,19345.0,60.9996,61.126,60.8926,60.9704,19345.0
2016-05-11 11:30:00,62.72,62.9,62.61,62.83,27922.0,60.9802,61.1552,60.8732,61.0871,27922.0
2016-05-11 11:40:00,62.84,63.03,62.84,62.84,17100.0,61.0968,61.2816,61.0968,61.0968,17100.0
2016-05-11 11:50:00,62.86,62.89,62.74,62.83,16395.0,61.1163,61.1454,60.9996,61.0871,16395.0
2016-05-11 12:00:00,62.82,62.9,62.77,62.79,16028.0,61.0774,61.1552,61.0288,61.0482,16028.0
2016-05-11 12:10:00,62.81,62.92,62.81,62.87,11860.0,61.0677,61.1746,61.0677,61.126,11860.0
2016-05-11 12:20:00,62.86,62.9,62.77,62.87,22770.0,61.1163,61.1552,61.0288,61.126,22770.0
2016-05-11 12:30:00,62.83,62.87,62.75,62.81,14457.0,61.0871,61.126,61.0093,61.0677,14457.0
2016-05-11 12:40:00,62.8,62.81,62.51,62.53,15726.0,61.0579,61.0677,60.776,60.7954,15726.0
2016-05-11 12:50:00,62.51,62.62,62.39,62.53,19656.0,60.776,60.8829,60.6593,60.7954,19656.0
2016-05-11 13:00:00,62.51,62.61,62.5,62.59,9520.0,60.776,60.8732,60.7663,60.8538,9520.0
2016-05-11 13:10:00,62.59,62.67,62.52,62.54,12929.0,60.8538,60.9315,60.7857,60.8051,12929.0
2016-05-11 13:20:00,62.53,62.57,62.38,62.41,9096.0,60.7954,60.8343,60.6496,60.6788,9096.0
2016-05-11 13:30:00,62.43,62.47,62.36,62.37,11957.0,60.6982,60.7371,60.6301,60.6399,11957.0
2016-05-11 13:40:00,62.36,62.36,62.21,62.32,11966.0,60.6301,60.6301,60.4843,60.5912,11966.0
2016-05-11 13:50:00,62.31,62.32,62.13,62.19,18556.0,60.5815,60.5912,60.4065,60.4649,18556.0
2016-05-11 14:00:00,62.21,62.21,61.97,61.97,19205.0,60.4843,60.4843,60.251,60.251,19205.0
2016-05-11 14:10:00,61.95,62.03,61.92,61.92,31404.0,60.2315,60.3093,60.2023,60.2023,31404.0
2016-05-11 14:20:00,61.91,62.06,61.87,62.02,26830.0,60.1926,60.3385,60.1537,60.2996,26830.0
2016-05-11 14:30:00,62.01,62.09,61.92,62.09,33804.0,60.2898,60.3676,60.2023,60.3676,33804.0
2016-05-11 14:40:00,62.07,62.13,61.93,61.94,25012.0,60.3482,60.4065,60.2121,60.2218,25012.0
2016-05-11 14:50:00,61.95,62.05,61.86,61.97,30928.0,60.2315,60.3287,60.144,60.251,30928.0
2016-05-11 15:00:00,61.97,62.1,61.94,62.05,33632.0,60.251,60.3774,60.2218,60.3287,33632.0
2016-05-11 15:10:00,62.05,62.12,61.94,61.95,33686.0,60.3287,60.3968,60.2218,60.2315,33686.0
2016-05-11 15:20:00,61.94,62.04,61.93,61.99,39255.0,60.2218,60.319,60.2121,60.2704,39255.0
2016-05-11 15:30:00,61.97,62.01,61.81,61.85,45138.0,60.251,60.2898,60.0954,60.1343,45138.0
2016-05-11 15:40:00,61.86,61.86,61.64,61.75,78299.0,60.144,60.144,59.9301,60.0371,78299.0
2016-05-11 15:50:00,61.76,61.79,61.71,61.77,146066.0,60.0468,60.0759,59.9982,60.0565,146066.0
2016-05-12 09:30:00,62.15,62.88,61.84,62.44,23608.0,60.426,61.1357,60.1246,60.7079,23608.0
2016-05-12 09:40:00,62.42,62.47,61.81,62.1,42795.0,60.6885,60.7371,60.0954,60.3774,42795.0
2016-05-12 09:50:00,62.19,62.39,61.9,61.95,86850.0,60.4649,60.6593,60.1829,60.2315,86850.0
2016-05-12 10:00:00,62.0,62.18,61.95,62.05,57829.0,60.2801,60.4551,60.2315,60.3287,57829.0
2016-05-12 10:10:00,62.02,62.22,61.94,61.99,51630.0,60.2996,60.494,60.2218,60.2704,51630.0
2016-05-12 10:20:00,61.98,62.14,61.74,62.02,30346.0,60.2607,60.4162,60.0273,60.2996,30346.0
2016-05-12 10:30:00,62.02,62.07,61.79,62.03,67369.0,60.2996,60.3482,60.0759,60.3093,67369.0
2016-05-12 10:40:00,61.97,61.97,61.62,61.63,38506.0,60.251,60.251,59.9107,59.9204,38506.0
2016-05-12 10:50:00,61.59,61.71,61.52,61.59,23398.0,59.8815,59.9982,59.8134,59.8815,23398.0
2016-05-12 11:00:00,61.57,61.57,61.03,61.07,73869.0,59.8621,59.8621,59.337,59.3759,73869.0
2016-05-12 11:10:00,61.07,61.28,60.95,61.23,58796.0,59.3759,59.5801,59.2593,59.5315,58796.0
2016-05-12 11:20:00,61.25,61.49,61.18,61.46,33273.0,59.5509,59.7843,59.4829,59.7551,33273.0
2016-05-12 11:30:00,61.44,61.55,61.37,61.48,22284.0,59.7357,59.8426,59.6676,59.7745,22284.0
2016-05-12 11:40:00,61.49,61.58,61.2,61.26,82731.0,59.7843,59.8718,59.5023,59.5607,82731.0
2016-05-12 11:50:00,61.31,61.32,60.83,60.84,14784.0,59.6093,59.619,59.1426,59.1523,14784.0
2016-05-12 12:00:00,60.83,61.15,60.75,61.15,10962.0,59.1426,59.4537,59.0648,59.4537,10962.0
2016-05-12 12:10:00,61.1,61.17,61.0,61.15,16701.0,59.4051,59.4731,59.3079,59.4537,16701.0
2016-05-12 12:20:00,61.11,61.14,61.01,61.11,9912.0,59.4148,59.444,59.3176,59.4148,9912.0
2016-05-12 12:30:00,61.09,61.18,60.95,60.99,9500.0,59.3954,59.4829,59.2593,59.2981,9500.0
2016-05-12 12:40:00,61.01,61.1,60.95,61.1,11254.0,59.3176,59.4051,59.2593,59.4051,11254.0
2016-05-12 12:50:00,61.1,61.17,61.01,61.17,16831.0,59.4051,59.4731,59.3176,59.4731,16831.0
2016-05-12 13:00:00,61.19,61.22,61.06,61.12,11128.0,59.4926,59.5218,59.3662,59.4245,11128.0
2016-05-12 13:10:00,61.1,61.12,60.86,60.86,17694.0,59.4051,59.4245,59.1717,59.1717,17694.0
2016-05-12 13:20:00,60.88,60.97,60.81,60.96,11106.0,59.1912,59.2787,59.1231,59.269,11106.0
2016-05-12 13:30:00,60.94,60.94,60.59,60.63,10070.0,59.2495,59.2495,58.9092,58.9481,10070.0
2016-05-12 13:40:00,60.66,60.75,60.61,60.69,17857.0,58.9773,59.0648,58.9287,59.0065,17857.0
2016-05-12 13:50:00,60.67,60.7,60.57,60.65,38913.0,58.987,59.0162,58.8898,58.9676,38913.0
2016-05-12 14:00:00,60.64,60.83,60.64,60.77,24227.0,58.9579,59.1426,58.9579,59.0842,24227.0
2016-05-12 14:10:00,60.77,61.07,60.75,60.95,24129.0,59.0842,59.3759,59.0648,59.2593,24129.0
2016-05-12 14:20:00,60.97,61.01,60.74,60.85,22835.0,59.2787,59.3176,59.0551,59.162,22835.0
2016-05-12 14:30:00,60.86,60.99,60.77,60.95,17250.0,59.1717,59.2981,59.0842,59.2593,17250.0
2016-05-12 14:40:00,60.94,61.19,60.85,61.19,29609.0,59.2495,59.4926,59.162,59.4926,29609.0
2016-05-12 14:50:00,61.17,61.3,61.06,61.08,30214.0,59.4731,59.5995,59.3662,59.3856,30214.0
2016-05-12 15:00:00,61.08,61.19,61.03,61.16,24338.0,59.3856,59.4926,59.337,59.4634,24338.0
2016-05-12 15:10:00,61.15,61.25,61.03,61.11,39401.0,59.4537,59.5509,59.337,59.4148,39401.0
2016-05-12 15:20:00,61.1,61.22,61.07,61.22,26584.0,59.4051,59.5218,59.3759,59.5218,26584.0
2016-05-12 15:30:00,61.2,61.21,61.02,61.03,31393.0,59.5023,59.512,59.3273,59.337,31393.0
2016-05-12 15:40:00,61.03,61.05,60.86,60.95,53778.0,59.337,59.3565,59.1717,59.2593,53778.0
2016-05-12 15:50:00,60.93,60.93,60.79,60.87,85794.0,59.2398,59.2398,59.1037,59.1815,85794.0
2016-05-13 09:30:00,60.64,61.09,60.28,60.73,44024.0,58.9579,59.3954,58.6078,59.0454,44024.0
2016-05-13 09:40:00,60.78,61.21,60.78,61.17,22091.0,59.094,59.512,59.094,59.4731,22091.0
2016-05-13 09:50:00,61.3,61.34,60.45,60.56,31964.0,59.5995,59.6384,58.7731,58.8801,31964.0
2016-05-13 10:00:00,60.62,60.79,60.25,60.25,47545.0,58.9384,59.1037,58.5787,58.5787,47545.0
2016-05-13 10:10:00,60.24,60.8,60.15,60.73,33210.0,58.5689,59.1134,58.4814,59.0454,33210.0
2016-05-13 10:20:00,60.72,60.72,60.36,60.38,35500.0,59.0356,59.0356,58.6856,58.7051,35500.0
2016-05-13 10:30:00,60.38,60.41,60.1,60.13,45057.0,58.7051,58.7342,58.4328,58.462,45057.0
2016-05-13 10:40:00,60.16,60.51,60.16,60.33,26263.0,58.4912,58.8315,58.4912,58.6564,26263.0
2016-05-13 10:50:00,60.38,60.72,60.38,60.71,27008.0,58.7051,59.0356,58.7051,59.0259,27008.0
2016-05-13 11:00:00,60.75,61.09,60.74,60.9,41430.0,59.0648,59.3954,59.0551,59.2106,41430.0
2016-05-13 11:10:00,60.97,60.97,60.51,60.56,22072.0,59.2787,59.2787,58.8315,58.8801,22072.0
2016-05-13 11:20:00,60.59,60.91,60.58,60.85,18890.0,58.9092,59.2204,58.8995,59.162,18890.0
2016-05-13 11:30:00,60.87,60.91,60.47,60.5,19200.0,59.1815,59.2204,58.7926,58.8217,19200.0
2016-05-13 11:40:00,60.5,60.6,60.38,60.53,20673.0,58.8217,58.919,58.7051,58.8509,20673.0
2016-05-13 11:50:00,60.51,60.65,60.45,60.58,16330.0,58.8315,58.9676,58.7731,58.8995,16330.0
2016-05-13 12:00:00,60.54,60.7,60.54,60.64,13857.0,58.8606,59.0162,58.8606,58.9579,13857.0
2016-05-13 12:10:00,60.64,60.79,60.59,60.75,14150.0,58.9579,59.1037,58.9092,59.0648,14150.0
2016-05-13 12:20:00,60.75,60.9,60.74,60.83,13673.0,59.0648,59.2106,59.0551,59.1426,13673.0
2016-05-13 12:30:00,60.79,60.8,60.5,60.53,9000.0,59.1037,59.1134,58.8217,58.8509,9000.0
2016-05-13 12:40:00,60.55,60.57,60.41,60.47,20407.0,58.8703,58.8898,58.7342,58.7926,20407.0
2016-05-13 12:50:00,60.48,60.58,60.35,60.41,17366.0,58.8023,58.8995,58.6759,58.7342,17366.0
2016-05-13 13:00:00,60.41,60.51,60.4,60.46,10378.0,58.7342,58.8315,58.7245,58.7828,10378.0
2016-05-13 13:10:00,60.5,60.57,60.44,60.48,11033.0,58.8217,58.8898,58.7634,58.8023,11033.0
2016-05-13 13:20:00,60.47,60.48,60.31,60.39,20660.0,58.7926,58.8023,58.637,58.7148,20660.0
2016-05-13 13:30:00,60.39,60.45,60.32,60.32,28766.0,58.7148,58.7731,58.6467,58.6467,28766.0
2016-05-13 13:40:00,60.34,60.37,60.11,60.11,29752.0,58.6662,58.6953,58.4426,58.4426,29752.0
2016-05-13 13:50:00,60.1,60.1,59.93,60.06,28145.0,58.4328,58.4328,58.2675,58.3939,28145.0
2016-05-13 14:00:00,60.06,60.39,60.02,60.32,21811.0,58.3939,58.7148,58.355,58.6467,21811.0
2016-05-13 14:10:00,60.33,60.33,60.16,60.18,12974.0,58.6564,58.6564,58.4912,58.5106,12974.0
2016-05-13 14:20:00,60.16,60.16,59.86,59.99,19753.0,58.4912,58.4912,58.1995,58.3259,19753.0
2016-05-13 14:30:00,59.96,59.96,59.77,59.81,19799.0,58.2967,58.2967,58.112,58.1509,19799.0
2016-05-13 14:40:00,59.81,59.81,59.62,59.65,36629.0,58.1509,58.1509,57.9661,57.9953,36629.0
2016-05-13 14:50:00,59.64,59.72,59.52,59.69,36454.0,57.9856,58.0634,57.8689,58.0342,36454.0
2016-05-13 15:00:00,59.66,59.72,59.43,59.65,73908.0,58.005,58.0634,57.7814,57.9953,73908.0
2016-05-13 15:10:00,59.66,59.83,59.64,59.83,38103.0,58.005,58.1703,57.9856,58.1703,38103.0
2016-05-13 15:20:00,59.8,59.9,59.77,59.8,31513.0,58.1412,58.2384,58.112,58.1412,31513.0
2016-05-13 15:30:00,59.8,59.94,59.8,59.9,43331.0,58.1412,58.2773,58.1412,58.2384,43331.0
2016-05-13 15:40:00,59.9,60.11,59.9,59.93,66868.0,58.2384,58.4426,58.2384,58.2675,66868.0
2016-05-13 15:50:00,59.92,59.95,59.78,59.83,102741.0,58.2578,58.287,58.1217,58.1703,102741.0
2016-05-16 09:30:00,60.31,61.79,60.19,61.44,43703.0,58.637,60.0759,58.5203,59.7357,43703.0
2016-05-16 09:40:00,61.43,61.7,61.12,61.26,29081.0,59.7259,59.9884,59.4245,59.5607,29081.0
2016-05-16 09:50:00,61.3,61.37,60.58,60.58,24025.0,59.5995,59.6676,58.8995,58.8995,24025.0
2016-05-16 10:00:00,60.68,61.51,60.63,61.51,20093.0,58.9967,59.8037,58.9481,59.8037,20093.0
2016-05-16 10:10:00,61.55,61.77,61.28,61.38,34328.0,59.8426,60.0565,59.5801,59.6773,34328.0
2016-05-16 10:20:00,61.39,61.53,61.27,61.38,14833.0,59.687,59.8232,59.5704,59.6773,14833.0
2016-05-16 10:30:00,61.4,61.45,61.17,61.33,33076.0,59.6968,59.7454,59.4731,59.6287,33076.0
2016-05-16 10:40:00,61.32,61.49,61.26,61.45,20972.0,59.619,59.7843,59.5607,59.7454,20972.0
2016-05-16 10:50:00,61.46,61.68,61.29,61.47,66583.0,59.7551,59.969,59.5898,59.7648,66583.0
2016-05-16 11:00:00,61.48,61.73,61.4,61.4,24365.0,59.7745,60.0176,59.6968,59.6968,24365.0
2016-05-16 11:10:00,61.41,61.52,61.31,61.34,18069.0,59.7065,59.8134,59.6093,59.6384,18069.0
2016-05-16 11:20:00,61.39,61.39,61.07,61.17,25928.0,59.687,59.687,59.3759,59.4731,25928.0
2016-05-16 11:30:00,61.22,61.27,61.14,61.18,19900.0,59.5218,59.5704,59.444,59.4829,19900.0
2016-05-16 11:40:00,61.23,61.48,61.2,61.3,18546.0,59.5315,59.7745,59.5023,59.5995,18546.0
2016-05-16 11:50:00,61.29,61.43,61.24,61.43,11440.0,59.5898,59.7259,59.5412,59.7259,11440.0
2016-05-16 12:00:00,61.44,61.46,61.01,61.22,22419.0,59.7357,59.7551,59.3176,59.5218,22419.0
2016-05-16 12:10:00,61.23,61.23,60.97,61.02,31651.0,59.5315,59.5315,59.2787,59.3273,31651.0
2016-05-16 12:20:00,61.0,61.05,60.8,60.8,17316.0,59.3079,59.3565,59.1134,59.1134,17316.0
2016-05-16 12:30:00,60.82,61.01,60.81,60.85,18925.0,59.1329,59.3176,59.1231,59.162,18925.0
2016-05-16 12:40:00,60.84,61.01,60.73,60.96,20192.0,59.1523,59.3176,59.0454,59.269,20192.0
2016-05-16 12:50:00,60.99,61.05,60.95,61.02,13111.0,59.2981,59.3565,59.2593,59.3273,13111.0
2016-05-16 13:00:00,61.03,61.12,60.97,60.99,21218.0,59.337,59.4245,59.2787,59.2981,21218.0
2016-05-16 13:10:00,61.0,61.04,60.95,60.97,16580.0,59.3079,59.3468,59.2593,59.2787,16580.0
2016-05-16 13:20:00,60.99,60.99,60.82,60.84,13700.0,59.2981,59.2981,59.1329,59.1523,13700.0
2016-05-16 13:30:00,60.89,60.98,60.77,60.78,17817.0,59.2009,59.2884,59.0842,59.094,17817.0
2016-05-16 13:40:00,60.79,60.82,60.58,60.68,29171.0,59.1037,59.1329,58.8995,58.9967,29171.0
2016-05-16 13:50:00,60.69,60.81,60.65,60.67,13458.0,59.0065,59.1231,58.9676,58.987,13458.0
2016-05-16 14:00:00,60.7,60.99,60.69,60.9,18000.0,59.0162,59.2981,59.0065,59.2106,18000.0
2016-05-16 14:10:00,60.9,61.1,60.9,61.04,22219.0,59.2106,59.4051,59.2106,59.3468,22219.0
2016-05-16 14:20:00,61.05,61.26,61.03,61.22,24916.0,59.3565,59.5607,59.337,59.5218,24916.0
2016-05-16 14:30:00,61.22,61.29,61.19,61.23,13318.0,59.5218,59.5898,59.4926,59.5315,13318.0
2016-05-16 14:40:00,61.23,61.26,61.12,61.17,16509.0,59.5315,59.5607,59.4245,59.4731,16509.0
2016-05-16 14:50:00,61.17,61.2,61.12,61.18,11866.0,59.4731,59.5023,59.4245,59.4829,11866.0
2016-05-16 15:00:00,61.17,61.31,61.17,61.31,19264.0,59.4731,59.6093,59.4731,59.6093,19264.0
2016-05-16 15:10:00,61.28,61.29,61.15,61.18,24875.0,59.5801,59.5898,59.4537,59.4829,24875.0
2016-05-16 15:20:00,61.18,61.19,61.09,61.14,30588.0,59.4829,59.4926,59.3954,59.444,30588.0
2016-05-16 15:30:00,61.14,61.15,60.99,61.1,45651.0,59.444,59.4537,59.2981,59.4051,45651.0
2016-05-16 15:40:00,61.09,61.1,60.92,60.99,63180.0,59.3954,59.4051,59.2301,59.2981,63180.0
2016-05-16 15:50:00,60.99,61.03,60.9,60.95,89636.0,59.2981,59.337,59.2106,59.2593,89636.0
2016-05-17 09:30:00,61.67,63.0,61.67,62.93,163478.0,59.9593,61.2524,59.9593,61.1843,163478.0
2016-05-17 09:40:00,62.88,63.73,62.35,63.7,116993.0,61.1357,61.9621,60.6204,61.933,116993.0
2016-05-17 09:50:00,63.7,64.72,63.54,64.54,150987.0,61.933,62.9247,61.7774,62.7497,150987.0
2016-05-17 10:00:00,64.46,64.5,63.79,64.08,167770.0,62.6719,62.7108,62.0205,62.3024,167770.0
2016-05-17 10:10:00,64.01,64.6,63.9,64.58,193503.0,62.2344,62.808,62.1274,62.7886,193503.0
2016-05-17 10:20:00,64.62,65.13,64.56,64.96,149264.0,62.8274,63.3233,62.7691,63.158,149264.0
2016-05-17 10:30:00,64.91,65.3,64.5,65.3,159349.0,63.1094,63.4886,62.7108,63.4886,159349.0
2016-05-17 10:40:00,65.3,65.61,65.02,65.2,139755.0,63.4886,63.79,63.2163,63.3914,139755.0
2016-05-17 10:50:00,65.18,65.48,64.97,65.43,67927.0,63.3719,63.6636,63.1677,63.615,67927.0
2016-05-17 11:00:00,65.46,65.86,65.45,65.66,89547.0,63.6441,64.033,63.6344,63.8386,89547.0
2016-05-17 11:10:00,65.7,66.1,65.51,65.93,106104.0,63.8775,64.2664,63.6928,64.1011,106104.0
2016-05-17 11:20:00,65.9,66.12,65.75,65.94,104757.0,64.0719,64.2858,63.9261,64.1108,104757.0
2016-05-17 11:30:00,65.98,66.29,65.72,66.23,115482.0,64.1497,64.4511,63.8969,64.3928,115482.0
2016-05-17 11:40:00,66.23,66.47,65.93,66.09,112289.0,64.3928,64.6261,64.1011,64.2567,112289.0
2016-05-17 11:50:00,66.14,66.42,66.05,66.34,81594.0,64.3053,64.5775,64.2178,64.4997,81594.0
2016-05-17 12:00:00,66.4,66.44,65.64,65.64,122385.0,64.5581,64.597,63.8192,63.8192,122385.0
2016-05-17 12:10:00,65.68,65.97,65.5,65.56,64026.0,63.858,64.14,63.683,63.7414,64026.0
2016-05-17 12:20:00,65.53,65.87,65.5,65.54,122534.0,63.7122,64.0428,63.683,63.7219,122534.0
2016-05-17 12:30:00,65.52,65.68,65.19,65.61,55525.0,63.7025,63.858,63.3816,63.79,55525.0
2016-05-17 12:40:00,65.6,65.7,65.56,65.68,37151.0,63.7803,63.8775,63.7414,63.858,37151.0
2016-05-17 12:50:00,65.69,65.78,65.56,65.58,28828.0,63.8678,63.9553,63.7414,63.7608,28828.0
2016-05-17 13:00:00,65.6,65.6,65.12,65.36,66271.0,63.7803,63.7803,63.3136,63.5469,66271.0
2016-05-17 13:10:00,65.38,65.51,65.29,65.37,43747.0,63.5664,63.6928,63.4789,63.5566,43747.0
2016-05-17 13:20:00,65.36,65.41,65.16,65.2,28675.0,63.5469,63.5955,63.3525,63.3914,28675.0
2016-05-17 13:30:00,65.21,65.33,65.13,65.15,40577.0,63.4011,63.5178,63.3233,63.3427,40577.0
2016-05-17 13:40:00,65.15,65.31,65.12,65.21,53352.0,63.3427,63.4983,63.3136,63.4011,53352.0
2016-05-17 13:50:00,65.23,65.26,64.39,64.41,89981.0,63.4205,63.4497,62.6038,62.6233,89981.0
2016-05-17 14:00:00,64.42,64.9,64.42,64.75,100076.0,62.633,63.0997,62.633,62.9538,100076.0
2016-05-17 14:10:00,64.75,64.97,64.6,64.65,112008.0,62.9538,63.1677,62.808,62.8566,112008.0
2016-05-17 14:20:00,64.67,64.77,64.38,64.43,132943.0,62.8761,62.9733,62.5941,62.6427,132943.0
2016-05-17 14:30:00,64.38,64.52,64.11,64.46,93567.0,62.5941,62.7302,62.3316,62.6719,93567.0
2016-05-17 14:40:00,64.46,64.55,64.36,64.4,66127.0,62.6719,62.7594,62.5747,62.6135,66127.0
2016-05-17 14:50:00,64.37,64.43,64.02,64.25,119609.0,62.5844,62.6427,62.2441,62.4677,119609.0
2016-05-17 15:00:00,64.26,64.63,64.21,64.52,88113.0,62.4774,62.8372,62.4288,62.7302,88113.0
2016-05-17 15:10:00,64.52,64.57,64.2,64.26,135860.0,62.7302,62.7788,62.4191,62.4774,135860.0
2016-05-17 15:20:00,64.22,64.28,63.92,64.01,102201.0,62.4385,62.4969,62.1469,62.2344,102201.0
2016-05-17 15:30:00,64.02,64.25,63.99,64.25,102239.0,62.2441,62.4677,62.2149,62.4677,102239.0
2016-05-17 15:40:00,64.25,64.32,64.09,64.24,120346.0,62.4677,62.5358,62.3121,62.458,120346.0
2016-05-17 15:50:00,64.24,64.36,64.15,64.27,149158.0,62.458,62.5747,62.3705,62.4872,149158.0
2016-05-18 09:30:00,63.7,65.85,63.55,65.62,127335.0,61.933,64.0233,61.7871,63.7997,127335.0
2016-05-18 09:40:00,65.58,66.11,64.87,64.94,121236.0,63.7608,64.2761,63.0705,63.1386,121236.0
2016-05-18 09:50:00,64.96,65.66,64.67,65.45,88177.0,63.158,63.8386,62.8761,63.6344,88177.0
2016-05-18 10:00:00,65.36,65.97,65.19,65.97,54010.0,63.5469,64.14,63.3816,64.14,54010.0
2016-05-18 10:10:00,65.88,66.27,65.77,65.77,44986.0,64.0525,64.4317,63.9455,63.9455,44986.0
2016-05-18 10:20:00,65.73,66.15,65.73,65.93,39771.0,63.9067,64.315,63.9067,64.1011,39771.0
2016-05-18 10:30:00,65.93,65.94,65.42,65.5,66704.0,64.1011,64.1108,63.6053,63.683,66704.0
2016-05-18 10:40:00,65.46,65.87,65.41,65.7,62278.0,63.6441,64.0428,63.5955,63.8775,62278.0
2016-05-18 10:50:00,65.7,65.8,64.86,64.86,57898.0,63.8775,63.9747,63.0608,63.0608,57898.0
2016-05-18 11:00:00,64.89,65.24,64.89,64.99,43754.0,63.09,63.4302,63.09,63.1872,43754.0
2016-05-18 11:10:00,65.04,65.23,64.64,64.91,71523.0,63.2358,63.4205,62.8469,63.1094,71523.0
2016-05-18 11:20:00,64.85,65.06,64.66,65.02,56356.0,63.0511,63.2552,62.8663,63.2163,56356.0
2016-05-18 11:30:00,65.03,65.17,64.96,65.04,31644.0,63.2261,63.3622,63.158,63.2358,31644.0
2016-05-18 11:40:00,65.05,65.21,65.03,65.05,23184.0,63.2455,63.4011,63.2261,63.2455,23184.0
2016-05-18 11:50:00,65.08,65.26,64.97,65.05,24504.0,63.2747,63.4497,63.1677,63.2455,24504.0
2016-05-18 12:00:00,65.06,65.09,64.95,64.96,22751.0,63.2552,63.2844,63.1483,63.158,22751.0
2016-05-18 12:10:00,64.97,65.02,64.83,64.87,22918.0,63.1677,63.2163,63.0316,63.0705,22918.0
2016-05-18 12:20:00,64.85,65.04,64.77,64.83,24449.0,63.0511,63.2358,62.9733,63.0316,24449.0
2016-05-18 12:30:00,64.86,64.96,64.82,64.93,18045.0,63.0608,63.158,63.0219,63.1288,18045.0
2016-05-18 12:40:00,64.93,65.11,64.92,65.06,23673.0,63.1288,63.3039,63.1191,63.2552,23673.0
2016-05-18 12:50:00,65.07,65.24,64.97,65.24,26551.0,63.265,63.4302,63.1677,63.4302,26551.0
2016-05-18 13:00:00,65.27,65.29,64.98,65.01,17880.0,63.4594,63.4789,63.1775,63.2066,17880.0
2016-05-18 13:10:00,65.01,65.19,65.01,65.18,16900.0,63.2066,63.3816,63.2066,63.3719,16900.0
2016-05-18 13:20:00,65.2,65.35,65.08,65.1,18367.0,63.3914,63.5372,63.2747,63.2941,18367.0
2016-05-18 13:30:00,65.12,65.49,65.12,65.3,59651.0,63.3136,63.6733,63.3136,63.4886,59651.0
2016-05-18 13:40:00,65.31,65.51,65.29,65.42,30286.0,63.4983,63.6928,63.4789,63.6053,30286.0
2016-05-18 13:50:00,65.38,65.64,65.38,65.5,23322.0,63.5664,63.8192,63.5664,63.683,23322.0
2016-05-18 14:00:00,65.5,65.5,64.86,65.23,50168.0,63.683,63.683,63.0608,63.4205,50168.0
2016-05-18 14:10:00,65.2,65.26,64.74,65.08,62188.0,63.3914,63.4497,62.9441,63.2747,62188.0
2016-05-18 14:20:00,65.05,65.08,64.38,64.53,34623.0,63.2455,63.2747,62.5941,62.7399,34623.0
2016-05-18 14:30:00,64.48,64.77,64.12,64.77,56191.0,62.6913,62.9733,62.3413,62.9733,56191.0
2016-05-18 14:40:00,64.77,64.99,64.68,64.96,44894.0,62.9733,63.1872,62.8858,63.158,44894.0
2016-05-18 14:50:00,64.99,65.23,64.71,64.86,47446.0,63.1872,63.4205,62.9149,63.0608,47446.0
2016-05-18 15:00:00,64.87,65.15,64.75,64.75,37127.0,63.0705,63.3427,62.9538,62.9538,37127.0
2016-05-18 15:10:00,64.77,64.82,64.62,64.82,58487.0,62.9733,63.0219,62.8274,63.0219,58487.0
2016-05-18 15:20:00,64.83,64.83,64.47,64.5,81721.0,63.0316,63.0316,62.6816,62.7108,81721.0
2016-05-18 15:30:00,64.51,64.78,64.46,64.46,57028.0,62.7205,62.983,62.6719,62.6719,57028.0
2016-05-18 15:40:00,64.49,64.8,64.46,64.7,66898.0,62.7011,63.0025,62.6719,62.9052,66898.0
2016-05-18 15:50:00,64.68,64.87,64.6,64.84,112971.0,62.8858,63.0705,62.808,63.0413,112971.0
2016-05-19 09:30:00,64.15,64.55,63.88,64.38,36023.0,62.3705,62.7594,62.108,62.5941,36023.0
2016-05-19 09:40:00,64.42,64.59,64.0,64.09,54838.0,62.633,62.7983,62.2246,62.3121,54838.0
2016-05-19 09:50:00,63.94,64.1,63.38,63.46,94822.0,62.1663,62.3219,61.6218,61.6996,94822.0
2016-05-19 10:00:00,63.49,63.69,63.11,63.14,58281.0,61.7288,61.9232,61.3593,61.3885,58281.0
2016-05-19 10:10:00,63.12,63.16,62.65,63.07,72354.0,61.3691,61.4079,60.9121,61.3204,72354.0
2016-05-19 10:20:00,63.01,63.45,62.8,63.44,30337.0,61.2621,61.6899,61.0579,61.6802,30337.0
2016-05-19 10:30:00,63.4,63.85,63.31,63.37,41736.0,61.6413,62.0788,61.5538,61.6121,41736.0
2016-05-19 10:40:00,63.38,63.73,63.29,63.54,34101.0,61.6218,61.9621,61.5343,61.7774,34101.0
2016-05-19 10:50:00,63.55,63.58,63.17,63.2,29476.0,61.7871,61.8163,61.4177,61.4468,29476.0
2016-05-19 11:00:00,63.25,63.32,63.08,63.15,27773.0,61.4954,61.5635,61.3302,61.3982,27773.0
2016-05-19 11:10:00,63.1,63.29,62.94,63.26,33998.0,61.3496,61.5343,61.194,61.5052,33998.0
2016-05-19 11:20:00,63.24,63.51,63.16,63.39,32844.0,61.4857,61.7482,61.4079,61.6316,32844.0
2016-05-19 11:30:00,63.38,63.38,62.93,62.93,16692.0,61.6218,61.6218,61.1843,61.1843,16692.0
2016-05-19 11:40:00,62.95,63.26,62.91,63.25,30174.0,61.2038,61.5052,61.1649,61.4954,30174.0
2016-05-19 11:50:00,63.25,63.52,63.19,63.45,49984.0,61.4954,61.758,61.4371,61.6899,49984.0
2016-05-19 12:00:00,63.49,63.83,63.43,63.72,26217.0,61.7288,62.0594,61.6705,61.9524,26217.0
2016-05-19 12:10:00,63.71,63.83,63.58,63.72,13284.0,61.9427,62.0594,61.8163,61.9524,13284.0
2016-05-19 12:20:00,63.76,63.95,63.76,63.85,24948.0,61.9913,62.176,61.9913,62.0788,24948.0
2016-05-19 12:30:00,63.83,63.99,63.75,63.94,25834.0,62.0594,62.2149,61.9816,62.1663,25834.0
2016-05-19 12:40:00,63.91,63.91,63.78,63.8,23792.0,62.1371,62.1371,62.0107,62.0302,23792.0
2016-05-19 12:50:00,63.79,63.84,63.57,63.62,32249.0,62.0205,62.0691,61.8066,61.8552,32249.0
2016-05-19 13:00:00,63.62,63.76,63.6,63.75,28614.0,61.8552,61.9913,61.8357,61.9816,28614.0
2016-05-19 13:10:00,63.72,64.0,63.66,63.9,32632.0,61.9524,62.2246,61.8941,62.1274,32632.0
2016-05-19 13:20:00,63.92,63.96,63.78,63.88,33545.0,62.1469,62.1858,62.0107,62.108,33545.0
2016-05-19 13:30:00,63.92,64.2,63.84,64.06,51323.0,62.1469,62.4191,62.0691,62.283,51323.0
2016-05-19 13:40:00,64.06,64.22,64.04,64.09,22023.0,62.283,62.4385,62.2635,62.3121,22023.0
2016-05-19 13:50:00,64.08,64.36,64.03,64.09,43198.0,62.3024,62.5747,62.2538,62.3121,43198.0
2016-05-19 14:00:00,64.1,64.24,64.02,64.23,18906.0,62.3219,62.458,62.2441,62.4483,18906.0
2016-05-19 14:10:00,64.26,64.72,64.26,64.65,76065.0,62.4774,62.9247,62.4774,62.8566,76065.0
2016-05-19 14:20:00,64.62,64.69,64.32,64.36,51501.0,62.8274,62.8955,62.5358,62.5747,51501.0
2016-05-19 14:30:00,64.36,64.38,64.14,64.15,25226.0,62.5747,62.5941,62.3608,62.3705,25226.0
2016-05-19 14:40:00,64.17,64.19,64.0,64.04,25191.0,62.3899,62.4094,62.2246,62.2635,25191.0
2016-05-19 14:50:00,64.04,64.1,63.93,63.93,20752.0,62.2635,62.3219,62.1566,62.1566,20752.0
2016-05-19 15:00:00,63.94,64.23,63.93,64.22,23611.0,62.1663,62.4483,62.1566,62.4385,23611.0
2016-05-19 15:10:00,64.19,64.3,64.14,64.3,32802.0,62.4094,62.5163,62.3608,62.5163,32802.0
2016-05-19 15:20:00,64.33,64.44,64.16,64.16,44205.0,62.5455,62.6524,62.3802,62.3802,44205.0
2016-05-19 15:30:00,64.17,64.21,64.03,64.15,35096.0,62.3899,62.4288,62.2538,62.3705,35096.0
2016-05-19 15:40:00,64.16,64.26,64.04,64.2,64585.0,62.3802,62.4774,62.2635,62.4191,64585.0
2016-05-19 15:50:00,64.2,64.2,64.08,64.1,105560.0,62.4191,62.4191,62.3024,62.3219,105560.0
2016-05-20 09:30:00,64.53,65.66,64.36,65.45,59290.0,62.7399,63.8386,62.5747,63.6344,59290.0
2016-05-20 09:40:00,65.41,65.61,64.98,65.29,30940.0,63.5955,63.79,63.1775,63.4789,30940.0
2016-05-20 09:50:00,65.29,65.63,65.08,65.4,37468.0,63.4789,63.8094,63.2747,63.5858,37468.0
2016-05-20 10:00:00,65.44,65.66,65.25,65.35,36149.0,63.6247,63.8386,63.44,63.5372,36149.0
2016-05-20 10:10:00,65.38,65.6,65.23,65.5,22608.0,63.5664,63.7803,63.4205,63.683,22608.0
2016-05-20 10:20:00,65.56,65.58,64.83,64.92,56124.0,63.7414,63.7608,63.0316,63.1191,56124.0
2016-05-20 10:30:00,64.91,64.94,64.59,64.71,52226.0,63.1094,63.1386,62.7983,62.9149,52226.0
2016-05-20 10:40:00,64.74,64.95,64.71,64.79,19333.0,62.9441,63.1483,62.9149,62.9927,19333.0
2016-05-20 10:50:00,64.8,64.97,64.7,64.93,27637.0,63.0025,63.1677,62.9052,63.1288,27637.0
2016-05-20 11:00:00,64.93,65.25,64.9,65.13,11679.0,63.1288,63.44,63.0997,63.3233,11679.0
2016-05-20 11:10:00,65.22,65.22,65.01,65.13,18166.0,63.4108,63.4108,63.2066,63.3233,18166.0
2016-05-20 11:20:00,65.16,65.28,65.09,65.15,15445.0,63.3525,63.4691,63.2844,63.3427,15445.0
2016-05-20 11:30:00,65.16,65.38,65.14,65.31,11488.0,63.3525,63.5664,63.333,63.4983,11488.0
2016-05-20 11:40:00,65.32,65.34,65.22,65.25,17026.0,63.508,63.5275,63.4108,63.44,17026.0
2016-05-20 11:50:00,65.26,65.26,65.1,65.14,13130.0,63.4497,63.4497,63.2941,63.333,13130.0
2016-05-20 12:00:00,65.18,65.21,65.09,65.13,8005.0,63.3719,63.4011,63.2844,63.3233,8005.0
2016-05-20 12:10:00,65.11,65.16,65.08,65.16,13321.0,63.3039,63.3525,63.2747,63.3525,13321.0
2016-05-20 12:20:00,65.17,65.29,65.08,65.1,8401.0,63.3622,63.4789,63.2747,63.2941,8401.0
2016-05-20 12:30:00,65.08,65.11,65.01,65.11,11223.0,63.2747,63.3039,63.2066,63.3039,11223.0
2016-05-20 12:40:00,65.1,65.19,65.03,65.17,11200.0,63.2941,63.3816,63.2261,63.3622,11200.0
2016-05-20 12:50:00,65.15,65.19,65.02,65.09,26298.0,63.3427,63.3816,63.2163,63.2844,26298.0
2016-05-20 13:00:00,65.07,65.11,65.01,65.09,17767.0,63.265,63.3039,63.2066,63.2844,17767.0
2016-05-20 13:10:00,65.06,65.25,65.03,65.23,10462.0,63.2552,63.44,63.2261,63.4205,10462.0
2016-05-20 13:20:00,65.28,65.31,65.07,65.12,12677.0,63.4691,63.4983,63.265,63.3136,12677.0
2016-05-20 13:30:00,65.12,65.16,65.03,65.07,19308.0,63.3136,63.3525,63.2261,63.265,19308.0
2016-05-20 13:40:00,65.08,65.13,64.95,64.98,19105.0,63.2747,63.3233,63.1483,63.1775,19105.0
2016-05-20 13:50:00,64.99,65.03,64.96,65.0,16182.0,63.1872,63.2261,63.158,63.1969,16182.0
2016-05-20 14:00:00,65.01,65.18,65.0,65.15,8614.0,63.2066,63.3719,63.1969,63.3427,8614.0
2016-05-20 14:10:00,65.16,65.21,65.14,65.15,7705.0,63.3525,63.4011,63.333,63.3427,7705.0
2016-05-20 14:20:00,65.12,65.3,65.1,65.3,12044.0,63.3136,63.4886,63.2941,63.4886,12044.0
2016-05-20 14:30:00,65.27,65.28,65.04,65.09,51941.0,63.4594,63.4691,63.2358,63.2844,51941.0
2016-05-20 14:40:00,65.09,65.12,65.04,65.06,21276.0,63.2844,63.3136,63.2358,63.2552,21276.0
2016-05-20 14:50:00,65.06,65.13,64.99,65.0,39087.0,63.2552,63.3233,63.1872,63.1969,39087.0
2016-05-20 15:00:00,65.01,65.05,64.87,64.97,103944.0,63.2066,63.2455,63.0705,63.1677,103944.0
2016-05-20 15:10:00,64.94,65.11,64.91,65.05,23537.0,63.1386,63.3039,63.1094,63.2455,23537.0
2016-05-20 15:20:00,65.03,65.05,64.95,65.04,16532.0,63.2261,63.2455,63.1483,63.2358,16532.0
2016-05-20 15:30:00,65.04,65.1,65.01,65.09,26090.0,63.2358,63.2941,63.2066,63.2844,26090.0
2016-05-20 15:40:00,65.09,65.19,65.07,65.18,42545.0,63.2844,63.3816,63.265,63.3719,42545.0
2016-05-20 15:50:00,65.19,65.3,65.13,65.27,98009.0,63.3816,63.4886,63.3233,63.4594,98009.0
2016-05-23 09:30:00,65.11,65.23,64.21,64.81,30579.0,63.3039,63.4205,62.4288,63.0122,30579.0
2016-05-23 09:40:00,64.73,64.78,64.5,64.75,35890.0,62.9344,62.983,62.7108,62.9538,35890.0
2016-05-23 09:50:00,64.7,64.92,64.5,64.66,17518.0,62.9052,63.1191,62.7108,62.8663,17518.0
2016-05-23 10:00:00,64.66,65.14,64.66,64.88,27882.0,62.8663,63.333,62.8663,63.0802,27882.0
2016-05-23 10:10:00,64.89,65.15,64.61,65.04,15450.0,63.09,63.3427,62.8177,63.2358,15450.0
2016-05-23 10:20:00,65.1,65.19,64.71,64.79,23125.0,63.2941,63.3816,62.9149,62.9927,23125.0
2016-05-23 10:30:00,64.82,64.94,64.69,64.82,20827.0,63.0219,63.1386,62.8955,63.0219,20827.0
2016-05-23 10:40:00,64.83,65.06,64.81,65.06,14413.0,63.0316,63.2552,63.0122,63.2552,14413.0
2016-05-23 10:50:00,65.07,65.22,65.01,65.22,16172.0,63.265,63.4108,63.2066,63.4108,16172.0
2016-05-23 11:00:00,65.2,65.38,65.12,65.29,21278.0,63.3914,63.5664,63.3136,63.4789,21278.0
2016-05-23 11:10:00,65.24,65.26,64.94,64.94,9300.0,63.4302,63.4497,63.1386,63.1386,9300.0
2016-05-23 11:20:00,64.94,65.1,64.94,65.1,12188.0,63.1386,63.2941,63.1386,63.2941,12188.0
2016-05-23 11:30:00,65.07,65.1,64.82,64.88,16000.0,63.265,63.2941,63.0219,63.0802,16000.0
2016-05-23 11:40:00,64.86,64.97,64.83,64.87,24303.0,63.0608,63.1677,63.0316,63.0705,24303.0
2016-05-23 11:50:00,64.81,64.82,64.64,64.67,8389.0,63.0122,63.0219,62.8469,62.8761,8389.0
2016-05-23 12:00:00,64.71,64.91,64.71,64.87,7438.0,62.9149,63.1094,62.9149,63.0705,7438.0
2016-05-23 12:10:00,64.89,64.93,64.83,64.93,8400.0,63.09,63.1288,63.0316,63.1288,8400.0
2016-05-23 12:20:00,64.93,64.94,64.69,64.79,13200.0,63.1288,63.1386,62.8955,62.9927,13200.0
2016-05-23 12:30:00,64.79,65.19,64.78,65.08,27996.0,62.9927,63.3816,62.983,63.2747,27996.0
2016-05-23 12:40:00,65.03,65.29,65.03,65.24,21585.0,63.2261,63.4789,63.2261,63.4302,21585.0
2016-05-23 12:50:00,65.25,65.29,65.21,65.29,22816.0,63.44,63.4789,63.4011,63.4789,22816.0
2016-05-23 13:00:00,65.28,65.37,65.25,65.3,22628.0,63.4691,63.5566,63.44,63.4886,22628.0
2016-05-23 13:10:00,65.3,65.39,65.3,65.39,7850.0,63.4886,63.5761,63.4886,63.5761,7850.0
2016-05-23 13:20:00,65.4,65.45,65.36,65.4,9850.0,63.5858,63.6344,63.5469,63.5858,9850.0
2016-05-23 13:30:00,65.41,65.42,65.27,65.29,14472.0,63.5955,63.6053,63.4594,63.4789,14472.0
2016-05-23 13:40:00,65.27,65.36,65.18,65.34,15930.0,63.4594,63.5469,63.3719,63.5275,15930.0
2016-05-23 13:50:00,65.36,65.42,65.29,65.37,14287.0,63.5469,63.6053,63.4789,63.5566,14287.0
2016-05-23 14:00:00,65.36,65.37,65.19,65.2,23898.0,63.5469,63.5566,63.3816,63.3914,23898.0
2016-05-23 14:10:00,65.2,65.33,65.15,65.3,27532.0,63.3914,63.5178,63.3427,63.4886,27532.0
2016-05-23 14:20:00,65.3,65.38,65.18,65.32,19961.0,63.4886,63.5664,63.3719,63.508,19961.0
2016-05-23 14:30:00,65.33,65.36,65.28,65.29,13374.0,63.5178,63.5469,63.4691,63.4789,13374.0
2016-05-23 14:40:00,65.29,65.32,65.16,65.18,19129.0,63.4789,63.508,63.3525,63.3719,19129.0
2016-05-23 14:50:00,65.19,65.22,65.17,65.19,25979.0,63.3816,63.4108,63.3622,63.3816,25979.0
2016-05-23 15:00:00,65.19,65.26,65.18,65.22,22486.0,63.3816,63.4497,63.3719,63.4108,22486.0
2016-05-23 15:10:00,65.2,65.21,65.01,65.01,20361.0,63.3914,63.4011,63.2066,63.2066,20361.0
2016-05-23 15:20:00,65.0,65.11,64.99,65.07,25395.0,63.1969,63.3039,63.1872,63.265,25395.0
2016-05-23 15:30:00,65.06,65.13,65.02,65.04,23055.0,63.2552,63.3233,63.2163,63.2358,23055.0
2016-05-23 15:40:00,65.03,65.09,65.0,65.05,45048.0,63.2261,63.2844,63.1969,63.2455,45048.0
2016-05-23 15:50:00,65.05,65.05,64.89,64.99,93245.0,63.2455,63.2455,63.09,63.1872,93245.0
2016-05-24 09:30:00,65.52,65.6,64.84,65.17,26345.0,63.7025,63.7803,63.0413,63.3622,26345.0
2016-05-24 09:40:00,65.13,65.17,64.56,64.58,14425.0,63.3233,63.3622,62.7691,62.7886,14425.0
2016-05-24 09:50:00,64.79,64.85,64.54,64.65,22593.0,62.9927,63.0511,62.7497,62.8566,22593.0
2016-05-24 10:00:00,64.67,65.53,64.67,65.53,38690.0,62.8761,63.7122,62.8761,63.7122,38690.0
2016-05-24 10:10:00,65.56,65.56,65.36,65.53,14600.0,63.7414,63.7414,63.5469,63.7122,14600.0
2016-05-24 10:20:00,65.6,65.66,65.45,65.56,26205.0,63.7803,63.8386,63.6344,63.7414,26205.0
2016-05-24 10:30:00,65.58,65.68,65.44,65.52,16685.0,63.7608,63.858,63.6247,63.7025,16685.0
2016-05-24 10:40:00,65.57,65.66,65.46,65.54,16788.0,63.7511,63.8386,63.6441,63.7219,16788.0
2016-05-24 10:50:00,65.54,65.66,65.46,65.66,12725.0,63.7219,63.8386,63.6441,63.8386,12725.0
2016-05-24 11:00:00,65.68,65.81,65.66,65.81,20374.0,63.858,63.9844,63.8386,63.9844,20374.0
2016-05-24 11:10:00,65.77,65.89,65.72,65.72,12887.0,63.9455,64.0622,63.8969,63.8969,12887.0
2016-05-24 11:20:00,65.75,65.83,65.72,65.73,10487.0,63.9261,64.0039,63.8969,63.9067,10487.0
2016-05-24 11:30:00,65.73,65.83,65.69,65.71,21004.0,63.9067,64.0039,63.8678,63.8872,21004.0
2016-05-24 11:40:00,65.74,65.8,65.69,65.72,11019.0,63.9164,63.9747,63.8678,63.8969,11019.0
2016-05-24 11:50:00,65.72,65.81,65.63,65.67,13870.0,63.8969,63.9844,63.8094,63.8483,13870.0
2016-05-24 12:00:00,65.67,65.73,65.57,65.67,12009.0,63.8483,63.9067,63.7511,63.8483,12009.0
2016-05-24 12:10:00,65.69,65.73,65.57,65.59,8585.0,63.8678,63.9067,63.7511,63.7705,8585.0
2016-05-24 12:20:00,65.58,65.6,65.47,65.47,9954.0,63.7608,63.7803,63.6539,63.6539,9954.0
2016-05-24 12:30:00,65.51,65.58,65.48,65.53,11672.0,63.6928,63.7608,63.6636,63.7122,11672.0
2016-05-24 12:40:00,65.55,65.6,65.48,65.5,12160.0,63.7316,63.7803,63.6636,63.683,12160.0
2016-05-24 12:50:00,65.52,65.66,65.51,65.61,10775.0,63.7025,63.8386,63.6928,63.79,10775.0
2016-05-24 13:00:00,65.65,65.76,65.53,65.61,12684.0,63.8289,63.9358,63.7122,63.79,12684.0
2016-05-24 13:10:00,65.61,65.67,65.53,65.65,9568.0,63.79,63.8483,63.7122,63.8289,9568.0
2016-05-24 13:20:00,65.65,65.69,65.6,65.61,7530.0,63.8289,63.8678,63.7803,63.79,7530.0
2016-05-24 13:30:00,65.63,65.73,65.5,65.51,42305.0,63.8094,63.9067,63.683,63.6928,42305.0
2016-05-24 13:40:00,65.5,65.51,65.33,65.44,21888.0,63.683,63.6928,63.5178,63.6247,21888.0
2016-05-24 13:50:00,65.42,65.42,65.23,65.24,24783.0,63.6053,63.6053,63.4205,63.4302,24783.0
2016-05-24 14:00:00,65.25,65.4,65.24,65.27,23991.0,63.44,63.5858,63.4302,63.4594,23991.0
2016-05-24 14:10:00,65.31,65.42,65.26,65.34,11220.0,63.4983,63.6053,63.4497,63.5275,11220.0
2016-05-24 14:20:00,65.35,65.47,65.27,65.46,17481.0,63.5372,63.6539,63.4594,63.6441,17481.0
2016-05-24 14:30:00,65.45,65.61,65.45,65.54,15048.0,63.6344,63.79,63.6344,63.7219,15048.0
2016-05-24 14:40:00,65.57,65.61,65.5,65.61,15465.0,63.7511,63.79,63.683,63.79,15465.0
2016-05-24 14:50:00,65.61,65.69,65.6,65.64,16305.0,63.79,63.8678,63.7803,63.8192,16305.0
2016-05-24 15:00:00,65.64,65.82,65.63,65.78,20724.0,63.8192,63.9942,63.8094,63.9553,20724.0
2016-05-24 15:10:00,65.78,65.95,65.76,65.95,21809.0,63.9553,64.1206,63.9358,64.1206,21809.0
2016-05-24 15:20:00,65.93,66.03,65.87,65.98,31941.0,64.1011,64.1983,64.0428,64.1497,31941.0
2016-05-24 15:30:00,65.99,66.03,65.89,65.91,39345.0,64.1594,64.1983,64.0622,64.0817,39345.0
2016-05-24 15:40:00,65.91,65.92,65.76,65.78,61908.0,64.0817,64.0914,63.9358,63.9553,61908.0
2016-05-24 15:50:00,65.78,65.85,65.75,65.77,96314.0,63.9553,64.0233,63.9261,63.9455,96314.0
2016-05-25 09:30:00,66.1,66.47,65.76,66.22,54109.0,64.2664,64.6261,63.9358,64.3831,54109.0
2016-05-25 09:40:00,66.35,66.57,66.25,66.45,41708.0,64.5095,64.7234,64.4122,64.6067,41708.0
2016-05-25 09:50:00,66.45,66.6,66.3,66.58,23415.0,64.6067,64.7525,64.4608,64.7331,23415.0
2016-05-25 10:00:00,66.54,67.06,66.48,66.8,49600.0,64.6942,65.1998,64.6358,64.947,49600.0
2016-05-25 10:10:00,66.76,66.99,66.64,66.87,31968.0,64.9081,65.1317,64.7914,65.015,31968.0
2016-05-25 10:20:00,66.84,66.93,66.63,66.78,31272.0,64.9859,65.0734,64.7817,64.9275,31272.0
2016-05-25 10:30:00,66.79,66.97,66.71,66.95,28464.0,64.9372,65.1123,64.8595,65.0928,28464.0
2016-05-25 10:40:00,66.92,67.03,66.77,66.83,38374.0,65.0636,65.1706,64.9178,64.9761,38374.0
2016-05-25 10:50:00,66.8,66.85,66.65,66.65,72243.0,64.947,64.9956,64.8011,64.8011,72243.0
2016-05-25 11:00:00,66.65,66.84,66.6,66.68,33404.0,64.8011,64.9859,64.7525,64.8303,33404.0
2016-05-25 11:10:00,66.7,66.77,66.56,66.66,30298.0,64.8497,64.9178,64.7136,64.8109,30298.0
2016-05-25 11:20:00,66.67,66.74,66.61,66.68,13876.0,64.8206,64.8886,64.7622,64.8303,13876.0
2016-05-25 11:30:00,66.67,66.77,66.64,66.75,13284.0,64.8206,64.9178,64.7914,64.8984,13284.0
2016-05-25 11:40:00,66.76,66.85,66.72,66.82,24399.0,64.9081,64.9956,64.8692,64.9664,24399.0
2016-05-25 11:50:00,66.82,67.09,66.81,67.08,40931.0,64.9664,65.2289,64.9567,65.2192,40931.0
2016-05-25 12:00:00,67.08,67.11,66.98,67.09,26009.0,65.2192,65.2484,65.122,65.2289,26009.0
2016-05-25 12:10:00,67.1,67.23,67.07,67.21,16545.0,65.2387,65.365,65.2095,65.3456,16545.0
2016-05-25 12:20:00,67.17,67.31,67.09,67.31,22512.0,65.3067,65.4428,65.2289,65.4428,22512.0
2016-05-25 12:30:00,67.27,67.45,67.25,67.39,28193.0,65.4039,65.5789,65.3845,65.5206,28193.0
2016-05-25 12:40:00,67.4,67.47,67.37,67.4,24190.0,65.5303,65.5984,65.5012,65.5303,24190.0
2016-05-25 12:50:00,67.41,67.63,67.39,67.62,20445.0,65.5401,65.7539,65.5206,65.7442,20445.0
2016-05-25 13:00:00,67.61,67.74,67.58,67.69,46447.0,65.7345,65.8609,65.7053,65.8123,46447.0
2016-05-25 13:10:00,67.71,67.74,67.64,67.68,20540.0,65.8317,65.8609,65.7637,65.8026,20540.0
2016-05-25 13:20:00,67.68,67.72,67.58,67.71,37235.0,65.8026,65.8415,65.7053,65.8317,37235.0
2016-05-25 13:30:00,67.71,67.89,67.71,67.89,68027.0,65.8317,66.0067,65.8317,66.0067,68027.0
2016-05-25 13:40:00,67.89,68.06,67.81,68.06,69282.0,66.0067,66.172,65.929,66.172,69282.0
2016-05-25 13:50:00,68.06,68.14,67.99,68.11,49255.0,66.172,66.2498,66.104,66.2206,49255.0
2016-05-25 14:00:00,68.11,68.11,67.89,67.94,28666.0,66.2206,66.2206,66.0067,66.0553,28666.0
2016-05-25 14:10:00,67.94,68.05,67.83,68.01,34392.0,66.0553,66.1623,65.9484,66.1234,34392.0
2016-05-25 14:20:00,68.01,68.16,67.96,68.05,47212.0,66.1234,66.2692,66.0748,66.1623,47212.0
2016-05-25 14:30:00,68.05,68.05,67.89,68.01,37272.0,66.1623,66.1623,66.0067,66.1234,37272.0
2016-05-25 14:40:00,68.01,68.14,67.97,67.98,21443.0,66.1234,66.2498,66.0845,66.0942,21443.0
2016-05-25 14:50:00,67.97,67.99,67.76,67.77,40909.0,66.0845,66.104,65.8803,65.8901,40909.0
2016-05-25 15:00:00,67.78,67.9,67.69,67.9,21232.0,65.8998,66.0165,65.8123,66.0165,21232.0
2016-05-25 15:10:00,67.91,68.08,67.83,68.02,27485.0,66.0262,66.1915,65.9484,66.1331,27485.0
2016-05-25 15:20:00,68.03,68.31,68.03,68.31,41069.0,66.1429,66.4151,66.1429,66.4151,41069.0
2016-05-25 15:30:00,68.32,68.32,68.19,68.2,53162.0,66.4248,66.4248,66.2984,66.3081,53162.0
2016-05-25 15:40:00,68.21,68.25,68.04,68.05,85743.0,66.3179,66.3567,66.1526,66.1623,85743.0
2016-05-25 15:50:00,68.05,68.17,68.01,68.07,121467.0,66.1623,66.279,66.1234,66.1817,121467.0
2016-05-26 09:30:00,68.5,70.09,68.29,69.42,108050.0,66.5998,68.1457,66.3956,67.4943,108050.0
2016-05-26 09:40:00,69.45,69.59,68.85,69.21,93923.0,67.5235,67.6596,66.9401,67.2901,93923.0
2016-05-26 09:50:00,69.23,69.24,68.66,68.77,45271.0,67.3096,67.3193,66.7554,66.8623,45271.0
2016-05-26 10:00:00,68.8,69.14,68.66,68.82,60000.0,66.8915,67.2221,66.7554,66.9109,60000.0
2016-05-26 10:10:00,68.82,69.52,68.76,69.52,68022.0,66.9109,67.5915,66.8526,67.5915,68022.0
2016-05-26 10:20:00,69.5,69.52,68.99,69.15,48733.0,67.5721,67.5915,67.0762,67.2318,48733.0
2016-05-26 10:30:00,69.17,69.23,68.78,68.97,36456.0,67.2512,67.3096,66.872,67.0568,36456.0
2016-05-26 10:40:00,68.96,68.99,68.56,68.65,52380.0,67.0471,67.0762,66.6582,66.7457,52380.0
2016-05-26 10:50:00,68.65,68.68,68.28,68.28,26313.0,66.7457,66.7748,66.3859,66.3859,26313.0
2016-05-26 11:00:00,68.25,68.37,67.95,68.01,35469.0,66.3567,66.4734,66.0651,66.1234,35469.0
2016-05-26 11:10:00,68.01,68.25,67.92,68.11,24033.0,66.1234,66.3567,66.0359,66.2206,24033.0
2016-05-26 11:20:00,68.09,68.61,68.06,68.61,40727.0,66.2012,66.7068,66.172,66.7068,40727.0
2016-05-26 11:30:00,68.64,68.64,68.28,68.37,34614.0,66.7359,66.7359,66.3859,66.4734,34614.0
2016-05-26 11:40:00,68.37,68.4,68.24,68.28,22722.0,66.4734,66.5026,66.347,66.3859,22722.0
2016-05-26 11:50:00,68.3,68.44,68.24,68.33,24078.0,66.4054,66.5415,66.347,66.4345,24078.0
2016-05-26 12:00:00,68.34,68.46,68.26,68.31,19571.0,66.4443,66.5609,66.3665,66.4151,19571.0
2016-05-26 12:10:00,68.31,68.33,68.01,68.01,16559.0,66.4151,66.4345,66.1234,66.1234,16559.0
2016-05-26 12:20:00,68.04,68.29,68.04,68.24,23562.0,66.1526,66.3956,66.1526,66.347,23562.0
2016-05-26 12:30:00,68.25,68.32,68.25,68.28,9445.0,66.3567,66.4248,66.3567,66.3859,9445.0
2016-05-26 12:40:00,68.27,68.27,68.01,68.13,13278.0,66.3762,66.3762,66.1234,66.2401,13278.0
2016-05-26 12:50:00,68.14,68.15,67.92,67.97,24418.0,66.2498,66.2595,66.0359,66.0845,24418.0
2016-05-26 13:00:00,67.98,68.08,67.98,67.99,26781.0,66.0942,66.1915,66.0942,66.104,26781.0
2016-05-26 13:10:00,67.98,68.06,67.91,67.94,16607.0,66.0942,66.172,66.0262,66.0553,16607.0
2016-05-26 13:20:00,67.93,67.94,67.65,67.74,25683.0,66.0456,66.0553,65.7734,65.8609,25683.0
2016-05-26 13:30:00,67.73,67.94,67.7,67.88,18027.0,65.8512,66.0553,65.822,65.997,18027.0
2016-05-26 13:40:00,67.91,67.91,67.74,67.89,13055.0,66.0262,66.0262,65.8609,66.0067,13055.0
2016-05-26 13:50:00,67.87,67.98,67.83,67.94,12251.0,65.9873,66.0942,65.9484,66.0553,12251.0
2016-05-26 14:00:00,67.94,68.0,67.9,67.91,14384.0,66.0553,66.1137,66.0165,66.0262,14384.0
2016-05-26 14:10:00,67.93,68.13,67.87,68.05,14545.0,66.0456,66.2401,65.9873,66.1623,14545.0
2016-05-26 14:20:00,68.05,68.09,67.91,67.98,19384.0,66.1623,66.2012,66.0262,66.0942,19384.0
2016-05-26 14:30:00,67.99,68.08,67.93,68.08,17223.0,66.104,66.1915,66.0456,66.1915,17223.0
2016-05-26 14:40:00,68.09,68.09,67.95,67.98,11547.0,66.2012,66.2012,66.0651,66.0942,11547.0
2016-05-26 14:50:00,67.97,68.03,67.92,68.03,15893.0,66.0845,66.1429,66.0359,66.1429,15893.0
2016-05-26 15:00:00,67.99,68.07,67.9,68.03,17695.0,66.104,66.1817,66.0165,66.1429,17695.0
2016-05-26 15:10:00,68.03,68.06,67.91,68.04,19895.0,66.1429,66.172,66.0262,66.1526,19895.0
2016-05-26 15:20:00,68.05,68.16,68.05,68.14,33252.0,66.1623,66.2692,66.1623,66.2498,33252.0
2016-05-26 15:30:00,68.16,68.16,68.08,68.12,41954.0,66.2692,66.2692,66.1915,66.2304,41954.0
2016-05-26 15:40:00,68.14,68.25,68.12,68.16,60699.0,66.2498,66.3567,66.2304,66.2692,60699.0
2016-05-26 15:50:00,68.16,68.22,68.11,68.2,125800.0,66.2692,66.3276,66.2206,66.3081,125800.0
2016-05-27 09:30:00,68.15,68.45,67.64,68.2,20234.0,66.2595,66.5512,65.7637,66.3081,20234.0
2016-05-27 09:40:00,68.19,68.34,67.84,68.07,17688.0,66.2984,66.4443,65.9581,66.1817,17688.0
2016-05-27 09:50:00,68.08,68.25,67.82,67.89,10322.0,66.1915,66.3567,65.9387,66.0067,10322.0
2016-05-27 10:00:00,67.84,68.26,67.73,67.88,14294.0,65.9581,66.3665,65.8512,65.997,14294.0
2016-05-27 10:10:00,67.96,68.37,67.96,68.25,17392.0,66.0748,66.4734,66.0748,66.3567,17392.0
2016-05-27 10:20:00,68.28,68.58,68.08,68.11,22287.0,66.3859,66.6776,66.1915,66.2206,22287.0
2016-05-27 10:30:00,68.19,68.35,68.09,68.09,22526.0,66.2984,66.454,66.2012,66.2012,22526.0
2016-05-27 10:40:00,68.06,68.18,67.98,68.06,14650.0,66.172,66.2887,66.0942,66.172,14650.0
2016-05-27 10:50:00,68.09,68.14,67.97,68.06,21044.0,66.2012,66.2498,66.0845,66.172,21044.0
2016-05-27 11:00:00,68.06,68.1,67.71,67.74,26199.0,66.172,66.2109,65.8317,65.8609,26199.0
2016-05-27 11:10:00,67.72,67.78,67.57,67.67,13765.0,65.8415,65.8998,65.6956,65.7928,13765.0
2016-05-27 11:20:00,67.65,67.93,67.64,67.86,12341.0,65.7734,66.0456,65.7637,65.9776,12341.0
2016-05-27 11:30:00,67.9,67.95,67.77,67.83,19192.0,66.0165,66.0651,65.8901,65.9484,19192.0
2016-05-27 11:40:00,67.85,67.92,67.77,67.82,16654.0,65.9678,66.0359,65.8901,65.9387,16654.0
2016-05-27 11:50:00,67.81,67.97,67.7,67.94,13402.0,65.929,66.0845,65.822,66.0553,13402.0
2016-05-27 12:00:00,67.97,68.03,67.88,67.95,13127.0,66.0845,66.1429,65.997,66.0651,13127.0
2016-05-27 12:10:00,67.95,68.05,67.82,67.83,16475.0,66.0651,66.1623,65.9387,65.9484,16475.0
2016-05-27 12:20:00,67.84,68.03,67.83,68.0,14904.0,65.9581,66.1429,65.9484,66.1137,14904.0
2016-05-27 12:30:00,68.02,68.07,67.95,68.01,13211.0,66.1331,66.1817,66.0651,66.1234,13211.0
2016-05-27 12:40:00,68.02,68.04,67.95,68.0,14570.0,66.1331,66.1526,66.0651,66.1137,14570.0
2016-05-27 12:50:00,67.97,68.05,67.96,68.01,16275.0,66.0845,66.1623,66.0748,66.1234,16275.0
2016-05-27 13:00:00,67.99,68.05,67.98,68.01,14772.0,66.104,66.1623,66.0942,66.1234,14772.0
2016-05-27 13:10:00,68.02,68.03,67.97,68.0,35201.0,66.1331,66.1429,66.0845,66.1137,35201.0
2016-05-27 13:20:00,67.98,68.11,67.98,68.09,29750.0,66.0942,66.2206,66.0942,66.2012,29750.0
2016-05-27 13:30:00,68.1,68.26,68.07,68.07,20218.0,66.2109,66.3665,66.1817,66.1817,20218.0
2016-05-27 13:40:00,68.05,68.23,68.03,68.16,15075.0,66.1623,66.3373,66.1429,66.2692,15075.0
2016-05-27 13:50:00,68.19,68.2,68.14,68.16,15806.0,66.2984,66.3081,66.2498,66.2692,15806.0
2016-05-27 14:00:00,68.14,68.26,68.13,68.2,14941.0,66.2498,66.3665,66.2401,66.3081,14941.0
2016-05-27 14:10:00,68.17,68.3,68.15,68.17,11929.0,66.279,66.4054,66.2595,66.279,11929.0
2016-05-27 14:20:00,68.19,68.44,68.18,68.31,11312.0,66.2984,66.5415,66.2887,66.4151,11312.0
2016-05-27 14:30:00,68.31,68.32,68.24,68.28,15262.0,66.4151,66.4248,66.347,66.3859,15262.0
2016-05-27 14:40:00,68.26,68.38,68.24,68.38,13400.0,66.3665,66.4831,66.347,66.4831,13400.0
2016-05-27 14:50:00,68.37,68.37,68.27,68.27,10934.0,66.4734,66.4734,66.3762,66.3762,10934.0
2016-05-27 15:00:00,68.27,68.42,68.24,68.36,12600.0,66.3762,66.522,66.347,66.4637,12600.0
2016-05-27 15:10:00,68.36,68.36,68.25,68.31,15888.0,66.4637,66.4637,66.3567,66.4151,15888.0
2016-05-27 15:20:00,68.33,68.35,68.27,68.31,20807.0,66.4345,66.454,66.3762,66.4151,20807.0
2016-05-27 15:30:00,68.32,68.46,68.3,68.37,52599.0,66.4248,66.5609,66.4054,66.4734,52599.0
2016-05-27 15:40:00,68.38,68.5,68.38,68.4,39892.0,66.4831,66.5998,66.4831,66.5026,39892.0
2016-05-27 15:50:00,68.41,68.44,68.36,68.39,85897.0,66.5123,66.5415,66.4637,66.4929,85897.0
2016-05-31 09:30:00,68.42,68.68,68.16,68.61,33682.0,66.522,66.7748,66.2692,66.7068,33682.0
2016-05-31 09:40:00,68.65,69.3,68.46,69.25,37624.0,66.7457,67.3776,66.5609,67.329,37624.0
2016-05-31 09:50:00,69.26,69.43,68.89,69.11,37875.0,67.3387,67.504,66.979,67.1929,37875.0
2016-05-31 10:00:00,69.15,69.5,68.99,69.42,19897.0,67.2318,67.5721,67.0762,67.4943,19897.0
2016-05-31 10:10:00,69.48,69.63,69.41,69.58,25259.0,67.5526,67.6985,67.4846,67.6499,25259.0
2016-05-31 10:20:00,69.66,69.75,69.46,69.69,18584.0,67.7276,67.8151,67.5332,67.7568,18584.0
2016-05-31 10:30:00,69.7,69.75,69.61,69.64,24712.0,67.7665,67.8151,67.679,67.7082,24712.0
2016-05-31 10:40:00,69.59,69.72,69.51,69.67,28493.0,67.6596,67.786,67.5818,67.7374,28493.0
2016-05-31 10:50:00,69.68,69.77,69.62,69.76,18434.0,67.7471,67.8346,67.6887,67.8249,18434.0
2016-05-31 11:00:00,69.74,69.74,69.44,69.65,21186.0,67.8054,67.8054,67.5137,67.7179,21186.0
2016-05-31 11:10:00,69.63,69.73,69.44,69.72,20374.0,67.6985,67.7957,67.5137,67.786,20374.0
2016-05-31 11:20:00,69.7,69.71,69.55,69.57,10708.0,67.7665,67.7762,67.6207,67.6401,10708.0
2016-05-31 11:30:00,69.55,69.57,69.3,69.48,35624.0,67.6207,67.6401,67.3776,67.5526,35624.0
2016-05-31 11:40:00,69.48,69.59,69.43,69.48,10111.0,67.5526,67.6596,67.504,67.5526,10111.0
2016-05-31 11:50:00,69.47,69.64,69.44,69.47,6263.0,67.5429,67.7082,67.5137,67.5429,6263.0
2016-05-31 12:00:00,69.5,69.53,69.33,69.39,15488.0,67.5721,67.6012,67.4068,67.4651,15488.0
2016-05-31 12:10:00,69.38,69.57,69.37,69.52,10675.0,67.4554,67.6401,67.4457,67.5915,10675.0
2016-05-31 12:20:00,69.49,69.66,69.44,69.66,7296.0,67.5624,67.7276,67.5137,67.7276,7296.0
2016-05-31 12:30:00,69.68,69.69,69.5,69.53,6350.0,67.7471,67.7568,67.5721,67.6012,6350.0
2016-05-31 12:40:00,69.51,69.56,69.49,69.55,9248.0,67.5818,67.6304,67.5624,67.6207,9248.0
2016-05-31 12:50:00,69.55,69.67,69.5,69.56,10102.0,67.6207,67.7374,67.5721,67.6304,10102.0
2016-05-31 13:00:00,69.55,69.57,69.45,69.52,9894.0,67.6207,67.6401,67.5235,67.5915,9894.0
2016-05-31 13:10:00,69.53,69.64,69.48,69.58,8104.0,67.6012,67.7082,67.5526,67.6499,8104.0
2016-05-31 13:20:00,69.6,69.73,69.59,69.61,11012.0,67.6693,67.7957,67.6596,67.679,11012.0
2016-05-31 13:30:00,69.6,69.73,69.57,69.67,14155.0,67.6693,67.7957,67.6401,67.7374,14155.0
2016-05-31 13:40:00,69.64,69.79,69.6,69.68,14401.0,67.7082,67.854,67.6693,67.7471,14401.0
2016-05-31 13:50:00,69.66,69.69,69.54,69.62,14250.0,67.7276,67.7568,67.611,67.6887,14250.0
2016-05-31 14:00:00,69.64,69.64,69.29,69.29,35604.0,67.7082,67.7082,67.3679,67.3679,35604.0
2016-05-31 14:10:00,69.31,69.31,69.08,69.12,17545.0,67.3873,67.3873,67.1637,67.2026,17545.0
2016-05-31 14:20:00,69.08,69.13,68.92,69.05,34090.0,67.1637,67.2123,67.0082,67.1346,34090.0
2016-05-31 14:30:00,69.04,69.15,68.99,69.03,14888.0,67.1248,67.2318,67.0762,67.1151,14888.0
2016-05-31 14:40:00,68.95,68.97,68.77,68.94,10198.0,67.0373,67.0568,66.8623,67.0276,10198.0
2016-05-31 14:50:00,68.94,69.14,68.94,69.04,24496.0,67.0276,67.2221,67.0276,67.1248,24496.0
2016-05-31 15:00:00,69.05,69.21,68.97,69.2,28859.0,67.1346,67.2901,67.0568,67.2804,28859.0
2016-05-31 15:10:00,69.22,69.43,69.21,69.4,36699.0,67.2998,67.504,67.2901,67.4748,36699.0
2016-05-31 15:20:00,69.4,69.47,69.28,69.47,25414.0,67.4748,67.5429,67.3582,67.5429,25414.0
2016-05-31 15:30:00,69.46,69.58,69.45,69.5,46613.0,67.5332,67.6499,67.5235,67.5721,46613.0
2016-05-31 15:40:00,69.5,69.76,69.49,69.66,74149.0,67.5721,67.8249,67.5624,67.7276,74149.0
2016-05-31 15:50:00,69.67,69.78,69.65,69.66,106785.0,67.7374,67.8443,67.7179,67.7276,106785.0
2016-06-01 09:30:00,68.89,69.04,67.83,68.27,112818.0,66.979,67.1248,65.9484,66.3762,112818.0
2016-06-01 09:40:00,68.22,68.22,67.69,67.8,49600.0,66.3276,66.3276,65.8123,65.9192,49600.0
2016-06-01 09:50:00,67.82,68.12,67.69,67.89,76020.0,65.9387,66.2304,65.8123,66.0067,76020.0
2016-06-01 10:00:00,67.88,68.38,67.86,68.21,69345.0,65.997,66.4831,65.9776,66.3179,69345.0
2016-06-01 10:10:00,68.21,68.38,67.95,68.0,46050.0,66.3179,66.4831,66.0651,66.1137,46050.0
2016-06-01 10:20:00,68.0,68.22,67.97,68.11,26619.0,66.1137,66.3276,66.0845,66.2206,26619.0
2016-06-01 10:30:00,68.13,68.33,67.96,68.25,37369.0,66.2401,66.4345,66.0748,66.3567,37369.0
2016-06-01 10:40:00,68.2,68.2,67.96,68.0,50298.0,66.3081,66.3081,66.0748,66.1137,50298.0
2016-06-01 10:50:00,67.98,68.24,67.97,68.08,32483.0,66.0942,66.347,66.0845,66.1915,32483.0
2016-06-01 11:00:00,68.09,68.35,68.07,68.25,25378.0,66.2012,66.454,66.1817,66.3567,25378.0
2016-06-01 11:10:00,68.25,68.64,68.16,68.55,68506.0,66.3567,66.7359,66.2692,66.6484,68506.0
2016-06-01 11:20:00,68.64,68.82,68.56,68.56,52461.0,66.7359,66.9109,66.6582,66.6582,52461.0
2016-06-01 11:30:00,68.55,68.6,68.41,68.48,44618.0,66.6484,66.697,66.5123,66.5804,44618.0
2016-06-01 11:40:00,68.47,68.47,68.28,68.36,17730.0,66.5706,66.5706,66.3859,66.4637,17730.0
2016-06-01 11:50:00,68.36,68.48,68.26,68.37,18142.0,66.4637,66.5804,66.3665,66.4734,18142.0
2016-06-01 12:00:00,68.37,68.65,68.26,68.55,47312.0,66.4734,66.7457,66.3665,66.6484,47312.0
2016-06-01 12:10:00,68.6,68.69,68.55,68.61,37159.0,66.697,66.7845,66.6484,66.7068,37159.0
2016-06-01 12:20:00,68.59,68.68,68.56,68.64,34130.0,66.6873,66.7748,66.6582,66.7359,34130.0
2016-06-01 12:30:00,68.65,68.66,68.57,68.58,28731.0,66.7457,66.7554,66.6679,66.6776,28731.0
2016-06-01 12:40:00,68.58,68.69,68.54,68.63,50104.0,66.6776,66.7845,66.6387,66.7262,50104.0
2016-06-01 12:50:00,68.59,68.75,68.59,68.74,21463.0,66.6873,66.8429,66.6873,66.8332,21463.0
2016-06-01 13:00:00,68.77,68.91,68.69,68.7,15533.0,66.8623,66.9984,66.7845,66.7943,15533.0
2016-06-01 13:10:00,68.7,68.84,68.6,68.82,16848.0,66.7943,66.9304,66.697,66.9109,16848.0
2016-06-01 13:20:00,68.81,68.93,68.78,68.89,19699.0,66.9012,67.0179,66.872,66.979,19699.0
2016-06-01 13:30:00,68.89,69.01,68.76,68.76,51018.0,66.979,67.0957,66.8526,66.8526,51018.0
2016-06-01 13:40:00,68.76,68.85,68.7,68.77,25547.0,66.8526,66.9401,66.7943,66.8623,25547.0
2016-06-01 13:50:00,68.78,69.05,68.77,68.85,35415.0,66.872,67.1346,66.8623,66.9401,35415.0
2016-06-01 14:00:00,68.84,68.84,68.63,68.72,35775.0,66.9304,66.9304,66.7262,66.8137,35775.0
2016-06-01 14:10:00,68.73,68.98,68.73,68.88,21561.0,66.8234,67.0665,66.8234,66.9693,21561.0
2016-06-01 14:20:00,68.9,69.01,68.78,68.88,29596.0,66.9887,67.0957,66.872,66.9693,29596.0
2016-06-01 14:30:00,68.9,69.0,68.85,68.85,23669.0,66.9887,67.0859,66.9401,66.9401,23669.0
2016-06-01 14:40:00,68.88,68.99,68.82,68.88,36628.0,66.9693,67.0762,66.9109,66.9693,36628.0
2016-06-01 14:50:00,68.87,69.02,68.86,69.02,39693.0,66.9596,67.1054,66.9498,67.1054,39693.0
2016-06-01 15:00:00,69.01,69.06,68.89,68.94,28778.0,67.0957,67.1443,66.979,67.0276,28778.0
2016-06-01 15:10:00,68.95,69.09,68.94,69.09,41285.0,67.0373,67.1734,67.0276,67.1734,41285.0
2016-06-01 15:20:00,69.08,69.24,69.07,69.14,44570.0,67.1637,67.3193,67.154,67.2221,44570.0
2016-06-01 15:30:00,69.14,69.43,69.12,69.4,78030.0,67.2221,67.504,67.2026,67.4748,78030.0
2016-06-01 15:40:00,69.41,69.42,69.29,69.31,92968.0,67.4846,67.4943,67.3679,67.3873,92968.0
2016-06-01 15:50:00,69.31,69.47,69.29,69.45,155177.0,67.3873,67.5429,67.3679,67.5235,155177.0
2016-06-02 09:30:00,69.03,69.39,68.68,69.39,30004.0,67.1151,67.4651,66.7748,67.4651,30004.0
2016-06-02 09:40:00,69.33,69.42,68.95,68.95,21091.0,67.4068,67.4943,67.0373,67.0373,21091.0
2016-06-02 09:50:00,68.99,69.09,68.79,68.92,25844.0,67.0762,67.1734,66.8818,67.0082,25844.0
2016-06-02 10:00:00,68.92,69.3,68.91,69.11,11040.0,67.0082,67.3776,66.9984,67.1929,11040.0
2016-06-02 10:10:00,69.04,69.52,68.92,69.15,40607.0,67.1248,67.5915,67.0082,67.2318,40607.0
2016-06-02 10:20:00,69.1,69.58,69.04,69.44,29844.0,67.1832,67.6499,67.1248,67.5137,29844.0
2016-06-02 10:30:00,69.44,69.66,69.19,69.43,30247.0,67.5137,67.7276,67.2707,67.504,30247.0
2016-06-02 10:40:00,69.46,69.62,69.43,69.58,24448.0,67.5332,67.6887,67.504,67.6499,24448.0
2016-06-02 10:50:00,69.57,69.91,69.5,69.66,81492.0,67.6401,67.9707,67.5721,67.7276,81492.0
2016-06-02 11:00:00,69.73,70.25,69.68,70.16,60891.0,67.7957,68.3013,67.7471,68.2138,60891.0
2016-06-02 11:10:00,70.17,70.23,70.06,70.17,57641.0,68.2235,68.2818,68.1165,68.2235,57641.0
2016-06-02 11:20:00,70.18,70.27,70.07,70.17,31128.0,68.2332,68.3207,68.1263,68.2235,31128.0
2016-06-02 11:30:00,70.16,70.45,70.16,70.37,46203.0,68.2138,68.4957,68.2138,68.4179,46203.0
2016-06-02 11:40:00,70.36,70.88,70.36,70.79,49243.0,68.4082,68.9138,68.4082,68.8263,49243.0
2016-06-02 11:50:00,70.79,71.15,70.76,70.98,62485.0,68.8263,69.1763,68.7971,69.011,62485.0
2016-06-02 12:00:00,70.95,71.0,70.7,70.93,27681.0,68.9819,69.0305,68.7388,68.9624,27681.0
2016-06-02 12:10:00,70.95,70.95,70.79,70.91,17700.0,68.9819,68.9819,68.8263,68.943,17700.0
2016-06-02 12:20:00,70.91,71.01,70.84,70.85,17132.0,68.943,69.0402,68.8749,68.8846,17132.0
2016-06-02 12:30:00,70.85,70.87,70.43,70.43,18036.0,68.8846,68.9041,68.4763,68.4763,18036.0
2016-06-02 12:40:00,70.47,70.66,70.44,70.58,15265.0,68.5152,68.6999,68.486,68.6221,15265.0
2016-06-02 12:50:00,70.59,70.66,70.57,70.63,12512.0,68.6318,68.6999,68.6124,68.6707,12512.0
2016-06-02 13:00:00,70.63,70.63,70.38,70.45,17783.0,68.6707,68.6707,68.4277,68.4957,17783.0
2016-06-02 13:10:00,70.47,70.54,70.45,70.53,9572.0,68.5152,68.5832,68.4957,68.5735,9572.0
2016-06-02 13:20:00,70.53,70.64,70.5,70.62,25501.0,68.5735,68.6805,68.5443,68.661,25501.0
2016-06-02 13:30:00,70.62,70.73,70.57,70.68,17394.0,68.661,68.768,68.6124,68.7193,17394.0
2016-06-02 13:40:00,70.71,70.74,70.62,70.62,16683.0,68.7485,68.7777,68.661,68.661,16683.0
2016-06-02 13:50:00,70.62,70.8,70.56,70.75,15259.0,68.661,68.836,68.6027,68.7874,15259.0
2016-06-02 14:00:00,70.77,70.91,70.75,70.81,16875.0,68.8068,68.943,68.7874,68.8457,16875.0
2016-06-02 14:10:00,70.78,70.86,70.71,70.85,11554.0,68.8166,68.8943,68.7485,68.8846,11554.0
2016-06-02 14:20:00,70.84,70.89,70.77,70.81,10850.0,68.8749,68.9235,68.8068,68.8457,10850.0
2016-06-02 14:30:00,70.78,70.87,70.77,70.81,17487.0,68.8166,68.9041,68.8068,68.8457,17487.0
2016-06-02 14:40:00,70.8,70.87,70.77,70.79,15600.0,68.836,68.9041,68.8068,68.8263,15600.0
2016-06-02 14:50:00,70.79,70.91,70.79,70.86,17991.0,68.8263,68.943,68.8263,68.8943,17991.0
2016-06-02 15:00:00,70.86,70.92,70.79,70.82,20749.0,68.8943,68.9527,68.8263,68.8555,20749.0
2016-06-02 15:10:00,70.82,70.84,70.76,70.81,36562.0,68.8555,68.8749,68.7971,68.8457,36562.0
2016-06-02 15:20:00,70.82,71.05,70.82,71.05,51637.0,68.8555,69.0791,68.8555,69.0791,51637.0
2016-06-02 15:30:00,71.05,71.18,71.01,71.16,73237.0,69.0791,69.2055,69.0402,69.186,73237.0
2016-06-02 15:40:00,71.17,71.18,70.84,70.85,78353.0,69.1957,69.2055,68.8749,68.8846,78353.0
2016-06-02 15:50:00,70.85,71.12,70.85,71.09,105642.0,68.8846,69.1471,68.8846,69.118,105642.0
2016-06-03 09:30:00,70.98,71.48,70.34,70.34,51522.0,69.011,69.4971,68.3888,68.3888,51522.0
2016-06-03 09:40:00,70.37,70.37,69.38,69.67,85974.0,68.4179,68.4179,67.4554,67.7374,85974.0
2016-06-03 09:50:00,69.69,69.71,69.15,69.36,45061.0,67.7568,67.7762,67.2318,67.436,45061.0
2016-06-03 10:00:00,69.37,69.57,69.07,69.46,70740.0,67.4457,67.6401,67.154,67.5332,70740.0
2016-06-03 10:10:00,69.42,69.72,69.37,69.55,28244.0,67.4943,67.786,67.4457,67.6207,28244.0
2016-06-03 10:20:00,69.42,69.63,69.27,69.56,44579.0,67.4943,67.6985,67.3485,67.6304,44579.0
2016-06-03 10:30:00,69.52,69.94,69.27,69.9,32317.0,67.5915,67.9999,67.3485,67.961,32317.0
2016-06-03 10:40:00,69.87,70.1,69.75,70.02,40772.0,67.9318,68.1554,67.8151,68.0776,40772.0
2016-06-03 10:50:00,70.0,70.46,69.85,70.43,36834.0,68.0582,68.5054,67.9124,68.4763,36834.0
2016-06-03 11:00:00,70.42,70.73,70.4,70.63,42389.0,68.4666,68.768,68.4471,68.6707,42389.0
2016-06-03 11:10:00,70.58,70.6,70.25,70.45,19505.0,68.6221,68.6416,68.3013,68.4957,19505.0
2016-06-03 11:20:00,70.43,70.76,70.37,70.62,85878.0,68.4763,68.7971,68.4179,68.661,85878.0
2016-06-03 11:30:00,70.61,70.71,70.34,70.71,34985.0,68.6513,68.7485,68.3888,68.7485,34985.0
2016-06-03 11:40:00,70.67,70.93,70.57,70.9,33363.0,68.7096,68.9624,68.6124,68.9332,33363.0
2016-06-03 11:50:00,70.88,70.98,70.71,70.96,23121.0,68.9138,69.011,68.7485,68.9916,23121.0
2016-06-03 12:00:00,70.91,70.91,70.67,70.68,20396.0,68.943,68.943,68.7096,68.7193,20396.0
2016-06-03 12:10:00,70.69,70.82,70.65,70.72,10588.0,68.7291,68.8555,68.6902,68.7582,10588.0
2016-06-03 12:20:00,70.7,70.94,70.7,70.81,9650.0,68.7388,68.9721,68.7388,68.8457,9650.0
2016-06-03 12:30:00,70.79,70.82,70.67,70.72,12903.0,68.8263,68.8555,68.7096,68.7582,12903.0
2016-06-03 12:40:00,70.73,70.8,70.7,70.76,17075.0,68.768,68.836,68.7388,68.7971,17075.0
2016-06-03 12:50:00,70.73,70.85,70.65,70.67,16121.0,68.768,68.8846,68.6902,68.7096,16121.0
2016-06-03 13:00:00,70.64,70.66,70.39,70.55,12736.0,68.6805,68.6999,68.4374,68.5929,12736.0
2016-06-03 13:10:00,70.53,70.65,70.48,70.57,8618.0,68.5735,68.6902,68.5249,68.6124,8618.0
2016-06-03 13:20:00,70.57,70.74,70.57,70.68,23358.0,68.6124,68.7777,68.6124,68.7193,23358.0
2016-06-03 13:30:00,70.7,70.83,70.67,70.75,17724.0,68.7388,68.8652,68.7096,68.7874,17724.0
2016-06-03 13:40:00,70.75,70.9,70.67,70.81,51937.0,68.7874,68.9332,68.7096,68.8457,51937.0
2016-06-03 13:50:00,70.79,71.1,70.79,71.06,64809.0,68.8263,69.1277,68.8263,69.0888,64809.0
2016-06-03 14:00:00,71.04,71.05,70.85,70.94,85661.0,69.0694,69.0791,68.8846,68.9721,85661.0
2016-06-03 14:10:00,70.9,70.95,70.82,70.88,25854.0,68.9332,68.9819,68.8555,68.9138,25854.0
2016-06-03 14:20:00,70.88,71.15,70.77,71.09,28236.0,68.9138,69.1763,68.8068,69.118,28236.0
2016-06-03 14:30:00,71.06,71.43,71.06,71.37,34102.0,69.0888,69.4485,69.0888,69.3902,34102.0
2016-06-03 14:40:00,71.34,71.57,71.25,71.44,23753.0,69.361,69.5847,69.2735,69.4583,23753.0
2016-06-03 14:50:00,71.41,71.64,71.33,71.33,22848.0,69.4291,69.6527,69.3513,69.3513,22848.0
2016-06-03 15:00:00,71.37,71.5,71.31,71.42,39656.0,69.3902,69.5166,69.3319,69.4388,39656.0
2016-06-03 15:10:00,71.4,71.46,71.31,71.37,27105.0,69.4194,69.4777,69.3319,69.3902,27105.0
2016-06-03 15:20:00,71.36,71.55,71.36,71.45,26184.0,69.3805,69.5652,69.3805,69.468,26184.0
2016-06-03 15:30:00,71.46,71.49,71.4,71.44,37511.0,69.4777,69.5069,69.4194,69.4583,37511.0
2016-06-03 15:40:00,71.44,71.44,71.26,71.32,54731.0,69.4583,69.4583,69.2833,69.3416,54731.0
2016-06-03 15:50:00,71.34,71.36,71.19,71.27,108205.0,69.361,69.3805,69.2152,69.293,108205.0
2016-06-06 09:30:00,71.62,71.62,71.13,71.5,45732.0,69.6333,69.6333,69.1569,69.5166,45732.0
2016-06-06 09:40:00,71.45,72.07,71.21,71.99,42124.0,69.468,70.0708,69.2346,69.993,42124.0
2016-06-06 09:50:00,71.96,72.35,71.93,72.13,32016.0,69.9638,70.343,69.9347,70.1291,32016.0
2016-06-06 10:00:00,72.11,72.46,71.84,72.37,37474.0,70.1097,70.45,69.8472,70.3625,37474.0
2016-06-06 10:10:00,72.36,72.66,72.36,72.53,49078.0,70.3527,70.6444,70.3527,70.518,49078.0
2016-06-06 10:20:00,72.5,72.69,72.38,72.45,38181.0,70.4889,70.6736,70.3722,70.4402,38181.0
2016-06-06 10:30:00,72.51,72.9,72.51,72.71,29813.0,70.4986,70.8778,70.4986,70.693,29813.0
2016-06-06 10:40:00,72.78,72.88,72.66,72.82,25765.0,70.7611,70.8583,70.6444,70.8,25765.0
2016-06-06 10:50:00,72.8,73.1,72.58,73.01,48828.0,70.7805,71.0722,70.5666,70.9847,48828.0
2016-06-06 11:00:00,73.0,73.11,72.82,72.98,40243.0,70.975,71.0819,70.8,70.9555,40243.0
2016-06-06 11:10:00,73.01,73.24,72.81,73.15,47463.0,70.9847,71.2083,70.7903,71.1208,47463.0
2016-06-06 11:20:00,73.16,73.51,73.14,73.28,45606.0,71.1305,71.4708,71.1111,71.2472,45606.0
2016-06-06 11:30:00,73.24,73.25,72.92,73.19,34002.0,71.2083,71.218,70.8972,71.1597,34002.0
2016-06-06 11:40:00,73.21,73.32,73.09,73.32,11993.0,71.1792,71.2861,71.0625,71.2861,11993.0
2016-06-06 11:50:00,73.37,73.48,73.11,73.11,17979.0,71.3347,71.4417,71.0819,71.0819,17979.0
2016-06-06 12:00:00,73.12,73.21,72.83,72.85,25848.0,71.0917,71.1792,70.8097,70.8291,25848.0
2016-06-06 12:10:00,72.87,72.88,72.69,72.77,27857.0,70.8486,70.8583,70.6736,70.7514,27857.0
2016-06-06 12:20:00,72.75,72.82,72.68,72.74,12964.0,70.7319,70.8,70.6639,70.7222,12964.0
2016-06-06 12:30:00,72.74,72.91,72.62,72.67,63228.0,70.7222,70.8875,70.6055,70.6541,63228.0
2016-06-06 12:40:00,72.63,72.81,72.63,72.71,16322.0,70.6152,70.7903,70.6152,70.693,16322.0
2016-06-06 12:50:00,72.69,72.85,72.56,72.81,35386.0,70.6736,70.8291,70.5472,70.7903,35386.0
2016-06-06 13:00:00,72.82,72.89,72.72,72.83,28197.0,70.8,70.868,70.7028,70.8097,28197.0
2016-06-06 13:10:00,72.85,72.96,72.79,72.93,27049.0,70.8291,70.9361,70.7708,70.9069,27049.0
2016-06-06 13:20:00,72.93,73.11,72.92,73.01,24662.0,70.9069,71.0819,70.8972,70.9847,24662.0
2016-06-06 13:30:00,72.98,73.06,72.91,72.99,13337.0,70.9555,71.0333,70.8875,70.9653,13337.0
2016-06-06 13:40:00,72.98,73.05,72.93,72.95,12803.0,70.9555,71.0236,70.9069,70.9264,12803.0
2016-06-06 13:50:00,72.96,73.15,72.96,73.08,10481.0,70.9361,71.1208,70.9361,71.0528,10481.0
2016-06-06 14:00:00,73.08,73.25,73.03,73.22,18599.0,71.0528,71.218,71.0042,71.1889,18599.0
2016-06-06 14:10:00,73.22,73.49,73.19,73.38,38488.0,71.1889,71.4514,71.1597,71.3444,38488.0
2016-06-06 14:20:00,73.35,73.58,73.34,73.55,21056.0,71.3153,71.5389,71.3056,71.5097,21056.0
2016-06-06 14:30:00,73.58,73.69,73.48,73.59,29936.0,71.5389,71.6458,71.4417,71.5486,29936.0
2016-06-06 14:40:00,73.58,73.75,73.52,73.75,28303.0,71.5389,71.7042,71.4806,71.7042,28303.0
2016-06-06 14:50:00,73.75,73.86,73.62,73.72,46753.0,71.7042,71.8111,71.5778,71.675,46753.0
2016-06-06 15:00:00,73.71,73.78,73.67,73.77,23382.0,71.6653,71.7333,71.6264,71.7236,23382.0
2016-06-06 15:10:00,73.78,73.87,73.74,73.85,30937.0,71.7333,71.8209,71.6945,71.8014,30937.0
2016-06-06 15:20:00,73.84,73.91,73.82,73.87,25743.0,71.7917,71.8597,71.7722,71.8209,25743.0
2016-06-06 15:30:00,73.88,73.88,73.82,73.82,53365.0,71.8306,71.8306,71.7722,71.7722,53365.0
2016-06-06 15:40:00,73.82,73.86,73.67,73.73,68448.0,71.7722,71.8111,71.6264,71.6847,68448.0
2016-06-06 15:50:00,73.72,73.77,73.61,73.69,113058.0,71.675,71.7236,71.5681,71.6458,113058.0
2016-06-07 09:30:00,73.56,74.09,73.09,73.93,49596.0,71.5195,72.0347,71.0625,71.8792,49596.0
2016-06-07 09:40:00,73.91,74.11,73.48,73.87,30451.0,71.8597,72.0542,71.4417,71.8209,30451.0
2016-06-07 09:50:00,73.88,73.97,73.63,73.97,19851.0,71.8306,71.9181,71.5875,71.9181,19851.0
2016-06-07 10:00:00,73.97,74.01,73.54,73.61,27274.0,71.9181,71.957,71.5,71.5681,27274.0
2016-06-07 10:10:00,73.68,74.14,73.66,73.93,24886.0,71.6361,72.0834,71.6167,71.8792,24886.0
2016-06-07 10:20:00,73.89,74.13,73.8,74.09,30350.0,71.8403,72.0736,71.7528,72.0347,30350.0
2016-06-07 10:30:00,74.12,74.39,73.96,74.03,88455.0,72.0639,72.3264,71.9084,71.9764,88455.0
2016-06-07 10:40:00,74.01,74.13,73.96,74.04,24474.0,71.957,72.0736,71.9084,71.9861,24474.0
2016-06-07 10:50:00,73.99,74.07,73.92,74.02,18170.0,71.9375,72.0153,71.8695,71.9667,18170.0
2016-06-07 11:00:00,73.97,74.01,73.81,73.85,18873.0,71.9181,71.957,71.7625,71.8014,18873.0
2016-06-07 11:10:00,73.85,73.91,73.79,73.89,14134.0,71.8014,71.8597,71.7431,71.8403,14134.0
2016-06-07 11:20:00,73.86,73.99,73.81,73.81,18872.0,71.8111,71.9375,71.7625,71.7625,18872.0
2016-06-07 11:30:00,73.83,73.99,73.8,73.8,20635.0,71.782,71.9375,71.7528,71.7528,20635.0
2016-06-07 11:40:00,73.8,73.97,73.73,73.85,15644.0,71.7528,71.9181,71.6847,71.8014,15644.0
2016-06-07 11:50:00,73.83,73.98,73.81,73.88,9644.0,71.782,71.9278,71.7625,71.8306,9644.0
2016-06-07 12:00:00,73.88,74.07,73.87,73.98,12785.0,71.8306,72.0153,71.8209,71.9278,12785.0
2016-06-07 12:10:00,74.01,74.1,73.97,74.05,11892.0,71.957,72.0445,71.9181,71.9959,11892.0
2016-06-07 12:20:00,74.04,74.08,74.0,74.06,6401.0,71.9861,72.025,71.9472,72.0056,6401.0
2016-06-07 12:30:00,74.05,74.16,74.03,74.08,13244.0,71.9959,72.1028,71.9764,72.025,13244.0
2016-06-07 12:40:00,74.1,74.21,74.06,74.16,11381.0,72.0445,72.1514,72.0056,72.1028,11381.0
2016-06-07 12:50:00,74.19,74.25,74.13,74.22,11654.0,72.132,72.1903,72.0736,72.1611,11654.0
2016-06-07 13:00:00,74.22,74.25,74.15,74.25,23494.0,72.1611,72.1903,72.0931,72.1903,23494.0
2016-06-07 13:10:00,74.25,74.44,74.23,74.4,28603.0,72.1903,72.375,72.1709,72.3361,28603.0
2016-06-07 13:20:00,74.41,74.59,74.41,74.58,31376.0,72.3459,72.5209,72.3459,72.5112,31376.0
2016-06-07 13:30:00,74.58,74.59,74.4,74.41,18295.0,72.5112,72.5209,72.3361,72.3459,18295.0
2016-06-07 13:40:00,74.41,74.55,74.41,74.53,5835.0,72.3459,72.482,72.3459,72.4625,5835.0
2016-06-07 13:50:00,74.52,74.53,74.36,74.38,8282.0,72.4528,72.4625,72.2973,72.3167,8282.0
2016-06-07 14:00:00,74.41,74.54,74.41,74.52,10348.0,72.3459,72.4723,72.3459,72.4528,10348.0
2016-06-07 14:10:00,74.5,74.53,74.45,74.48,14161.0,72.4334,72.4625,72.3848,72.4139,14161.0
2016-06-07 14:20:00,74.48,74.54,74.42,74.42,24734.0,72.4139,72.4723,72.3556,72.3556,24734.0
2016-06-07 14:30:00,74.44,74.5,74.41,74.45,12451.0,72.375,72.4334,72.3459,72.3848,12451.0
2016-06-07 14:40:00,74.45,74.68,74.45,74.64,20593.0,72.3848,72.6084,72.3848,72.5695,20593.0
2016-06-07 14:50:00,74.62,74.75,74.6,74.62,14864.0,72.55,72.6764,72.5306,72.55,14864.0
2016-06-07 15:00:00,74.63,74.72,74.61,74.67,15971.0,72.5598,72.6473,72.5403,72.5987,15971.0
2016-06-07 15:10:00,74.66,74.69,74.56,74.56,22479.0,72.5889,72.6181,72.4917,72.4917,22479.0
2016-06-07 15:20:00,74.55,74.7,74.55,74.7,23802.0,72.482,72.6278,72.482,72.6278,23802.0
2016-06-07 15:30:00,74.7,74.72,74.56,74.6,35136.0,72.6278,72.6473,72.4917,72.5306,35136.0
2016-06-07 15:40:00,74.6,74.63,74.5,74.56,51408.0,72.5306,72.5598,72.4334,72.4917,51408.0
2016-06-07 15:50:00,74.56,74.58,74.42,74.48,126046.0,72.4917,72.5112,72.3556,72.4139,126046.0
2016-06-08 09:30:00,74.68,75.22,74.66,75.06,67184.0,72.6084,73.1334,72.5889,72.9778,67184.0
2016-06-08 09:40:00,75.15,75.44,74.93,75.39,86766.0,73.0653,73.3473,72.8514,73.2987,86766.0
2016-06-08 09:50:00,75.39,76.04,75.37,75.92,78041.0,73.2987,73.9307,73.2792,73.814,78041.0
2016-06-08 10:00:00,75.91,75.91,75.59,75.64,51421.0,73.8043,73.8043,73.4931,73.5418,51421.0
2016-06-08 10:10:00,75.63,75.81,75.55,75.66,89093.0,73.532,73.707,73.4542,73.5612,89093.0
2016-06-08 10:20:00,75.64,75.75,75.6,75.62,42057.0,73.5418,73.6487,73.5029,73.5223,42057.0
2016-06-08 10:30:00,75.62,75.63,75.25,75.31,52118.0,73.5223,73.532,73.1626,73.2209,52118.0
2016-06-08 10:40:00,75.3,75.5,75.26,75.3,27751.0,73.2112,73.4056,73.1723,73.2112,27751.0
2016-06-08 10:50:00,75.36,75.64,75.3,75.61,43865.0,73.2695,73.5418,73.2112,73.5126,43865.0
2016-06-08 11:00:00,75.62,75.67,74.76,74.87,38154.0,73.5223,73.5709,72.6862,72.7931,38154.0
2016-06-08 11:10:00,74.81,75.03,74.65,74.85,36929.0,72.7348,72.9487,72.5792,72.7737,36929.0
2016-06-08 11:20:00,74.85,74.9,74.58,74.8,26927.0,72.7737,72.8223,72.5112,72.7251,26927.0
2016-06-08 11:30:00,74.83,75.32,74.82,75.27,25286.0,72.7542,73.2306,72.7445,73.182,25286.0
2016-06-08 11:40:00,75.3,75.34,75.14,75.27,8414.0,73.2112,73.2501,73.0556,73.182,8414.0
2016-06-08 11:50:00,75.3,75.3,75.03,75.15,11542.0,73.2112,73.2112,72.9487,73.0653,11542.0
2016-06-08 12:00:00,75.18,75.24,75.03,75.03,12210.0,73.0945,73.1528,72.9487,72.9487,12210.0
2016-06-08 12:10:00,75.11,75.23,75.11,75.15,24282.0,73.0265,73.1431,73.0265,73.0653,24282.0
2016-06-08 12:20:00,75.14,75.23,75.02,75.13,12619.0,73.0556,73.1431,72.939,73.0459,12619.0
2016-06-08 12:30:00,75.17,75.21,74.96,74.96,9810.0,73.0848,73.1237,72.8806,72.8806,9810.0
2016-06-08 12:40:00,74.97,75.0,74.92,74.92,10618.0,72.8903,72.9195,72.8417,72.8417,10618.0
2016-06-08 12:50:00,74.92,74.98,74.79,74.81,38120.0,72.8417,72.9001,72.7153,72.7348,38120.0
2016-06-08 13:00:00,74.83,74.98,74.81,74.87,12597.0,72.7542,72.9001,72.7348,72.7931,12597.0
2016-06-08 13:10:00,74.86,74.92,74.82,74.91,8477.0,72.7834,72.8417,72.7445,72.832,8477.0
2016-06-08 13:20:00,74.94,74.94,74.63,74.65,11452.0,72.8612,72.8612,72.5598,72.5792,11452.0
2016-06-08 13:30:00,74.63,74.69,74.59,74.67,10155.0,72.5598,72.6181,72.5209,72.5987,10155.0
2016-06-08 13:40:00,74.67,74.67,74.54,74.64,18068.0,72.5987,72.5987,72.4723,72.5695,18068.0
2016-06-08 13:50:00,74.64,74.67,74.57,74.6,11138.0,72.5695,72.5987,72.5014,72.5306,11138.0
2016-06-08 14:00:00,74.58,74.63,74.47,74.49,16743.0,72.5112,72.5598,72.4042,72.4237,16743.0
2016-06-08 14:10:00,74.48,74.68,74.46,74.66,16555.0,72.4139,72.6084,72.3945,72.5889,16555.0
2016-06-08 14:20:00,74.67,74.85,74.65,74.85,9903.0,72.5987,72.7737,72.5792,72.7737,9903.0
2016-06-08 14:30:00,74.82,74.99,74.82,74.89,11368.0,72.7445,72.9098,72.7445,72.8126,11368.0
2016-06-08 14:40:00,74.91,74.99,74.91,74.92,8376.0,72.832,72.9098,72.832,72.8417,8376.0
2016-06-08 14:50:00,74.92,74.99,74.9,74.9,10090.0,72.8417,72.9098,72.8223,72.8223,10090.0
2016-06-08 15:00:00,74.91,75.04,74.9,75.03,13151.0,72.832,72.9584,72.8223,72.9487,13151.0
2016-06-08 15:10:00,75.03,75.03,74.9,74.91,17730.0,72.9487,72.9487,72.8223,72.832,17730.0
2016-06-08 15:20:00,74.91,75.01,74.9,74.99,15090.0,72.832,72.9292,72.8223,72.9098,15090.0
2016-06-08 15:30:00,75.01,75.03,74.93,74.99,23604.0,72.9292,72.9487,72.8514,72.9098,23604.0
2016-06-08 15:40:00,74.97,75.03,74.91,74.91,41727.0,72.8903,72.9487,72.832,72.832,41727.0
2016-06-08 15:50:00,74.91,74.99,74.85,74.93,69840.0,72.832,72.9098,72.7737,72.8514,69840.0
2016-06-09 09:30:00,73.97,74.1,72.69,73.35,69375.0,71.9181,72.0445,70.6736,71.3153,69375.0
2016-06-09 09:40:00,73.36,73.92,73.04,73.22,32410.0,71.325,71.8695,71.0139,71.1889,32410.0
2016-06-09 09:50:00,73.23,73.77,73.23,73.38,33015.0,71.1986,71.7236,71.1986,71.3444,33015.0
2016-06-09 10:00:00,73.39,73.45,73.02,73.22,31508.0,71.3542,71.4125,70.9944,71.1889,31508.0
2016-06-09 10:10:00,73.22,73.42,73.09,73.14,29396.0,71.1889,71.3833,71.0625,71.1111,29396.0
2016-06-09 10:20:00,73.19,73.37,73.14,73.21,16182.0,71.1597,71.3347,71.1111,71.1792,16182.0
2016-06-09 10:30:00,73.23,73.56,73.23,73.49,22981.0,71.1986,71.5195,71.1986,71.4514,22981.0
2016-06-09 10:40:00,73.49,73.72,73.44,73.64,19183.0,71.4514,71.675,71.4028,71.5972,19183.0
2016-06-09 10:50:00,73.64,73.65,73.51,73.52,18109.0,71.5972,71.607,71.4708,71.4806,18109.0
2016-06-09 11:00:00,73.53,73.86,73.53,73.81,20082.0,71.4903,71.8111,71.4903,71.7625,20082.0
2016-06-09 11:10:00,73.84,73.85,73.64,73.65,18087.0,71.7917,71.8014,71.5972,71.607,18087.0
2016-06-09 11:20:00,73.66,73.74,73.6,73.71,8498.0,71.6167,71.6945,71.5583,71.6653,8498.0
2016-06-09 11:30:00,73.68,73.8,73.61,73.79,10956.0,71.6361,71.7528,71.5681,71.7431,10956.0
2016-06-09 11:40:00,73.77,73.83,73.7,73.78,8607.0,71.7236,71.782,71.6556,71.7333,8607.0
2016-06-09 11:50:00,73.75,73.88,73.67,73.75,14331.0,71.7042,71.8306,71.6264,71.7042,14331.0
2016-06-09 12:00:00,73.75,73.88,73.69,73.84,6113.0,71.7042,71.8306,71.6458,71.7917,6113.0
2016-06-09 12:10:00,73.88,73.92,73.65,73.71,14396.0,71.8306,71.8695,71.607,71.6653,14396.0
2016-06-09 12:20:00,73.67,73.86,73.64,73.84,7049.0,71.6264,71.8111,71.5972,71.7917,7049.0
2016-06-09 12:30:00,73.89,73.94,73.81,73.93,6101.0,71.8403,71.8889,71.7625,71.8792,6101.0
2016-06-09 12:40:00,73.9,73.98,73.81,73.93,9774.0,71.85,71.9278,71.7625,71.8792,9774.0
2016-06-09 12:50:00,73.92,74.0,73.89,73.91,5501.0,71.8695,71.9472,71.8403,71.8597,5501.0
2016-06-09 13:00:00,73.91,73.93,73.86,73.89,7217.0,71.8597,71.8792,71.8111,71.8403,7217.0
2016-06-09 13:10:00,73.89,74.16,73.86,74.11,9876.0,71.8403,72.1028,71.8111,72.0542,9876.0
2016-06-09 13:20:00,74.13,74.15,74.08,74.11,6378.0,72.0736,72.0931,72.025,72.0542,6378.0
2016-06-09 13:30:00,74.1,74.17,74.1,74.11,6421.0,72.0445,72.1125,72.0445,72.0542,6421.0
2016-06-09 13:40:00,74.09,74.09,73.92,74.01,6900.0,72.0347,72.0347,71.8695,71.957,6900.0
2016-06-09 13:50:00,74.02,74.05,73.83,74.05,16116.0,71.9667,71.9959,71.782,71.9959,16116.0
2016-06-09 14:00:00,74.05,74.08,73.92,73.96,8802.0,71.9959,72.025,71.8695,71.9084,8802.0
2016-06-09 14:10:00,73.95,74.18,73.94,74.12,9369.0,71.8986,72.1223,71.8889,72.0639,9369.0
2016-06-09 14:20:00,74.12,74.2,74.04,74.12,10522.0,72.0639,72.1417,71.9861,72.0639,10522.0
2016-06-09 14:30:00,74.13,74.26,74.11,74.25,8976.0,72.0736,72.2,72.0542,72.1903,8976.0
2016-06-09 14:40:00,74.27,74.35,74.18,74.21,7464.0,72.2098,72.2875,72.1223,72.1514,7464.0
2016-06-09 14:50:00,74.22,74.31,74.19,74.24,12550.0,72.1611,72.2486,72.132,72.1806,12550.0
2016-06-09 15:00:00,74.26,74.31,74.23,74.28,15525.0,72.2,72.2486,72.1709,72.2195,15525.0
2016-06-09 15:10:00,74.3,74.3,74.17,74.26,16603.0,72.2389,72.2389,72.1125,72.2,16603.0
2016-06-09 15:20:00,74.24,74.24,74.05,74.1,19277.0,72.1806,72.1806,71.9959,72.0445,19277.0
2016-06-09 15:30:00,74.1,74.15,74.05,74.12,29752.0,72.0445,72.0931,71.9959,72.0639,29752.0
2016-06-09 15:40:00,74.12,74.21,74.09,74.17,49134.0,72.0639,72.1514,72.0347,72.1125,49134.0
2016-06-09 15:50:00,74.16,74.21,74.11,74.11,70371.0,72.1028,72.1514,72.0542,72.0542,70371.0
2016-06-10 09:30:00,72.85,73.28,70.74,72.27,165014.0,70.8291,71.2472,68.7777,70.2652,165014.0
2016-06-10 09:40:00,72.2,72.43,71.41,72.34,67269.0,70.1972,70.4208,69.4291,70.3333,67269.0
2016-06-10 09:50:00,72.22,72.85,72.03,72.4,45865.0,70.2166,70.8291,70.0319,70.3916,45865.0
2016-06-10 10:00:00,72.35,72.63,72.09,72.2,110960.0,70.343,70.6152,70.0902,70.1972,110960.0
2016-06-10 10:10:00,72.23,72.28,71.83,72.0,47480.0,70.2263,70.275,69.8374,70.0027,47480.0
2016-06-10 10:20:00,72.01,72.63,71.95,72.36,34030.0,70.0124,70.6152,69.9541,70.3527,34030.0
2016-06-10 10:30:00,72.39,72.74,72.36,72.5,77880.0,70.3819,70.7222,70.3527,70.4889,77880.0
2016-06-10 10:40:00,72.47,72.6,72.28,72.36,25339.0,70.4597,70.5861,70.275,70.3527,25339.0
2016-06-10 10:50:00,72.4,72.5,72.19,72.29,26894.0,70.3916,70.4889,70.1875,70.2847,26894.0
2016-06-10 11:00:00,72.33,72.62,72.29,72.59,32780.0,70.3236,70.6055,70.2847,70.5764,32780.0
2016-06-10 11:10:00,72.58,72.63,72.36,72.44,25237.0,70.5666,70.6152,70.3527,70.4305,25237.0
2016-06-10 11:20:00,72.43,72.47,72.08,72.1,53024.0,70.4208,70.4597,70.0805,70.1,53024.0
2016-06-10 11:30:00,72.12,72.29,72.08,72.12,23350.0,70.1194,70.2847,70.0805,70.1194,23350.0
2016-06-10 11:40:00,72.1,72.15,71.82,72.11,28471.0,70.1,70.1486,69.8277,70.1097,28471.0
2016-06-10 11:50:00,72.09,72.09,71.76,71.89,19558.0,70.0902,70.0902,69.7694,69.8958,19558.0
2016-06-10 12:00:00,71.94,72.08,71.8,71.85,20712.0,69.9444,70.0805,69.8083,69.8569,20712.0
2016-06-10 12:10:00,71.85,71.98,71.79,71.93,16817.0,69.8569,69.9833,69.7986,69.9347,16817.0
2016-06-10 12:20:00,71.9,71.9,71.66,71.77,27471.0,69.9055,69.9055,69.6722,69.7791,27471.0
2016-06-10 12:30:00,71.78,71.85,71.61,71.68,27405.0,69.7888,69.8569,69.6235,69.6916,27405.0
2016-06-10 12:40:00,71.72,71.9,71.71,71.82,34586.0,69.7305,69.9055,69.7208,69.8277,34586.0
2016-06-10 12:50:00,71.78,71.82,71.69,71.69,29298.0,69.7888,69.8277,69.7013,69.7013,29298.0
2016-06-10 13:00:00,71.67,71.81,71.62,71.65,18890.0,69.6819,69.818,69.6333,69.6624,18890.0
2016-06-10 13:10:00,71.62,71.85,71.62,71.76,12990.0,69.6333,69.8569,69.6333,69.7694,12990.0
2016-06-10 13:20:00,71.76,71.84,71.69,71.74,16200.0,69.7694,69.8472,69.7013,69.7499,16200.0
2016-06-10 13:30:00,71.73,71.76,71.54,71.69,12964.0,69.7402,69.7694,69.5555,69.7013,12964.0
2016-06-10 13:40:00,71.7,71.79,71.31,71.48,30312.0,69.711,69.7986,69.3319,69.4971,30312.0
2016-06-10 13:50:00,71.5,71.53,71.3,71.3,35184.0,69.5166,69.5458,69.3221,69.3221,35184.0
2016-06-10 14:00:00,71.34,71.41,71.21,71.27,25768.0,69.361,69.4291,69.2346,69.293,25768.0
2016-06-10 14:10:00,71.27,71.3,71.09,71.14,26902.0,69.293,69.3221,69.118,69.1666,26902.0
2016-06-10 14:20:00,71.12,71.31,71.1,71.28,27776.0,69.1471,69.3319,69.1277,69.3027,27776.0
2016-06-10 14:30:00,71.28,71.52,71.22,71.49,44003.0,69.3027,69.536,69.2444,69.5069,44003.0
2016-06-10 14:40:00,71.5,71.51,71.41,71.44,33034.0,69.5166,69.5263,69.4291,69.4583,33034.0
2016-06-10 14:50:00,71.43,71.45,71.25,71.34,46499.0,69.4485,69.468,69.2735,69.361,46499.0
2016-06-10 15:00:00,71.36,71.46,71.3,71.33,35843.0,69.3805,69.4777,69.3221,69.3513,35843.0
2016-06-10 15:10:00,71.31,71.39,71.17,71.34,41870.0,69.3319,69.4096,69.1957,69.361,41870.0
2016-06-10 15:20:00,71.35,71.45,71.23,71.41,66040.0,69.3708,69.468,69.2541,69.4291,66040.0
2016-06-10 15:30:00,71.39,71.58,71.39,71.56,59257.0,69.4096,69.5944,69.4096,69.5749,59257.0
2016-06-10 15:40:00,71.56,71.67,71.45,71.66,84209.0,69.5749,69.6819,69.468,69.6722,84209.0
2016-06-10 15:50:00,71.65,71.65,71.46,71.51,167470.0,69.6624,69.6624,69.4777,69.5263,167470.0
2016-06-13 09:30:00,71.18,71.35,70.49,70.49,44548.0,69.2055,69.3708,68.5346,68.5346,44548.0
2016-06-13 09:40:00,70.45,71.09,70.19,71.05,38502.0,68.4957,69.118,68.2429,69.0791,38502.0
2016-06-13 09:50:00,71.09,71.33,70.65,70.76,24591.0,69.118,69.3513,68.6902,68.7971,24591.0
2016-06-13 10:00:00,70.8,71.33,70.77,71.14,24728.0,68.836,69.3513,68.8068,69.1666,24728.0
2016-06-13 10:10:00,71.17,71.33,71.04,71.32,17411.0,69.1957,69.3513,69.0694,69.3416,17411.0
2016-06-13 10:20:00,71.34,71.48,71.06,71.28,43985.0,69.361,69.4971,69.0888,69.3027,43985.0
2016-06-13 10:30:00,71.27,71.7,71.27,71.57,34779.0,69.293,69.711,69.293,69.5847,34779.0
2016-06-13 10:40:00,71.56,71.6,71.26,71.26,48593.0,69.5749,69.6138,69.2833,69.2833,48593.0
2016-06-13 10:50:00,71.24,71.24,71.0,71.01,24772.0,69.2638,69.2638,69.0305,69.0402,24772.0
2016-06-13 11:00:00,71.02,71.02,70.84,70.9,21714.0,69.0499,69.0499,68.8749,68.9332,21714.0
2016-06-13 11:10:00,70.89,70.96,70.72,70.78,14548.0,68.9235,68.9916,68.7582,68.8166,14548.0
2016-06-13 11:20:00,70.76,71.06,70.76,71.0,22116.0,68.7971,69.0888,68.7971,69.0305,22116.0
2016-06-13 11:30:00,71.02,71.07,70.81,70.83,13967.0,69.0499,69.0985,68.8457,68.8652,13967.0
2016-06-13 11:40:00,70.81,70.86,70.52,70.73,32874.0,68.8457,68.8943,68.5638,68.768,32874.0
2016-06-13 11:50:00,70.66,70.83,70.65,70.71,10133.0,68.6999,68.8652,68.6902,68.7485,10133.0
2016-06-13 12:00:00,70.68,70.91,70.61,70.87,8022.0,68.7193,68.943,68.6513,68.9041,8022.0
2016-06-13 12:10:00,70.87,71.05,70.84,70.9,13934.0,68.9041,69.0791,68.8749,68.9332,13934.0
2016-06-13 12:20:00,70.88,71.04,70.76,70.77,22846.0,68.9138,69.0694,68.7971,68.8068,22846.0
2016-06-13 12:30:00,70.78,70.87,70.7,70.79,11301.0,68.8166,68.9041,68.7388,68.8263,11301.0
2016-06-13 12:40:00,70.77,71.0,70.77,70.87,15519.0,68.8068,69.0305,68.8068,68.9041,15519.0
2016-06-13 12:50:00,70.84,71.02,70.84,70.94,19231.0,68.8749,69.0499,68.8749,68.9721,19231.0
2016-06-13 13:00:00,70.95,71.02,70.87,70.92,15516.0,68.9819,69.0499,68.9041,68.9527,15516.0
2016-06-13 13:10:00,70.92,70.94,70.8,70.83,12140.0,68.9527,68.9721,68.836,68.8652,12140.0
2016-06-13 13:20:00,70.83,70.97,70.81,70.93,10592.0,68.8652,69.0013,68.8457,68.9624,10592.0
2016-06-13 13:30:00,70.94,70.95,70.65,70.74,14297.0,68.9721,68.9819,68.6902,68.7777,14297.0
2016-06-13 13:40:00,70.71,70.82,70.64,70.78,17474.0,68.7485,68.8555,68.6805,68.8166,17474.0
2016-06-13 13:50:00,70.78,70.79,70.45,70.52,14080.0,68.8166,68.8263,68.4957,68.5638,14080.0
2016-06-13 14:00:00,70.53,70.6,70.46,70.57,24112.0,68.5735,68.6416,68.5054,68.6124,24112.0
2016-06-13 14:10:00,70.54,70.66,70.52,70.53,19333.0,68.5832,68.6999,68.5638,68.5735,19333.0
2016-06-13 14:20:00,70.55,70.56,70.42,70.53,15401.0,68.5929,68.6027,68.4666,68.5735,15401.0
2016-06-13 14:30:00,70.52,70.88,70.49,70.79,19742.0,68.5638,68.9138,68.5346,68.8263,19742.0
2016-06-13 14:40:00,70.8,70.92,70.77,70.8,15535.0,68.836,68.9527,68.8068,68.836,15535.0
2016-06-13 14:50:00,70.79,70.81,70.54,70.57,28170.0,68.8263,68.8457,68.5832,68.6124,28170.0
2016-06-13 15:00:00,70.55,70.64,70.38,70.39,20186.0,68.5929,68.6805,68.4277,68.4374,20186.0
2016-06-13 15:10:00,70.4,70.53,70.39,70.5,25177.0,68.4471,68.5735,68.4374,68.5443,25177.0
2016-06-13 15:20:00,70.49,70.5,70.33,70.44,51055.0,68.5346,68.5443,68.3791,68.486,51055.0
2016-06-13 15:30:00,70.45,70.57,70.44,70.55,76528.0,68.4957,68.6124,68.486,68.5929,76528.0
2016-06-13 15:40:00,70.55,70.55,70.33,70.42,82384.0,68.5929,68.5929,68.3791,68.4666,82384.0
2016-06-13 15:50:00,70.42,70.42,70.28,70.32,121701.0,68.4666,68.4666,68.3304,68.3693,121701.0
2016-06-14 09:30:00,70.21,71.23,69.76,71.02,140134.0,68.2624,69.2541,67.8249,69.0499,140134.0
2016-06-14 09:40:00,71.17,71.64,70.62,70.88,101776.0,69.1957,69.6527,68.661,68.9138,101776.0
2016-06-14 09:50:00,70.81,70.88,70.05,70.66,67125.0,68.8457,68.9138,68.1068,68.6999,67125.0
2016-06-14 10:00:00,70.66,70.96,70.47,70.47,37769.0,68.6999,68.9916,68.5152,68.5152,37769.0
2016-06-14 10:10:00,70.54,70.72,70.03,70.03,56541.0,68.5832,68.7582,68.0874,68.0874,56541.0
2016-06-14 10:20:00,70.03,70.27,69.8,69.86,35963.0,68.0874,68.3207,67.8638,67.9221,35963.0
2016-06-14 10:30:00,69.82,70.23,69.78,69.85,31948.0,67.8832,68.2818,67.8443,67.9124,31948.0
2016-06-14 10:40:00,69.85,69.85,69.32,69.4,38189.0,67.9124,67.9124,67.3971,67.4748,38189.0
2016-06-14 10:50:00,69.41,69.49,68.8,68.88,73202.0,67.4846,67.5624,66.8915,66.9693,73202.0
2016-06-14 11:00:00,68.89,69.16,68.88,69.06,25410.0,66.979,67.2415,66.9693,67.1443,25410.0
2016-06-14 11:10:00,69.03,69.09,68.54,68.7,27616.0,67.1151,67.1734,66.6387,66.7943,27616.0
2016-06-14 11:20:00,68.72,69.01,68.6,68.6,20279.0,66.8137,67.0957,66.697,66.697,20279.0
2016-06-14 11:30:00,68.61,69.23,68.59,69.23,52721.0,66.7068,67.3096,66.6873,67.3096,52721.0
2016-06-14 11:40:00,69.23,69.34,68.89,68.89,40354.0,67.3096,67.4165,66.979,66.979,40354.0
2016-06-14 11:50:00,68.9,69.07,68.65,68.72,30604.0,66.9887,67.154,66.7457,66.8137,30604.0
2016-06-14 12:00:00,68.72,68.9,68.69,68.82,18709.0,66.8137,66.9887,66.7845,66.9109,18709.0
2016-06-14 12:10:00,68.84,69.21,68.84,69.13,37769.0,66.9304,67.2901,66.9304,67.2123,37769.0
2016-06-14 12:20:00,69.13,69.63,69.13,69.45,26731.0,67.2123,67.6985,67.2123,67.5235,26731.0
2016-06-14 12:30:00,69.47,69.49,69.16,69.2,15941.0,67.5429,67.5624,67.2415,67.2804,15941.0
2016-06-14 12:40:00,69.16,69.37,69.16,69.35,21545.0,67.2415,67.4457,67.2415,67.4262,21545.0
2016-06-14 12:50:00,69.38,69.38,69.07,69.11,21853.0,67.4554,67.4554,67.154,67.1929,21853.0
2016-06-14 13:00:00,69.13,69.28,69.07,69.07,15205.0,67.2123,67.3582,67.154,67.154,15205.0
2016-06-14 13:10:00,69.07,69.2,68.98,69.13,17322.0,67.154,67.2804,67.0665,67.2123,17322.0
2016-06-14 13:20:00,69.14,69.28,69.14,69.17,16143.0,67.2221,67.3582,67.2221,67.2512,16143.0
2016-06-14 13:30:00,69.17,69.45,69.13,69.39,18310.0,67.2512,67.5235,67.2123,67.4651,18310.0
2016-06-14 13:40:00,69.35,69.39,69.25,69.29,13939.0,67.4262,67.4651,67.329,67.3679,13939.0
2016-06-14 13:50:00,69.25,69.31,69.1,69.11,19792.0,67.329,67.3873,67.1832,67.1929,19792.0
2016-06-14 14:00:00,69.14,69.34,69.11,69.26,23515.0,67.2221,67.4165,67.1929,67.3387,23515.0
2016-06-14 14:10:00,69.24,69.46,69.22,69.41,18787.0,67.3193,67.5332,67.2998,67.4846,18787.0
2016-06-14 14:20:00,69.39,69.44,69.23,69.44,28311.0,67.4651,67.5137,67.3096,67.5137,28311.0
2016-06-14 14:30:00,69.44,69.44,69.14,69.34,25284.0,67.5137,67.5137,67.2221,67.4165,25284.0
2016-06-14 14:40:00,69.34,69.43,69.22,69.27,21795.0,67.4165,67.504,67.2998,67.3485,21795.0
2016-06-14 14:50:00,69.28,69.29,69.09,69.16,27100.0,67.3582,67.3679,67.1734,67.2415,27100.0
2016-06-14 15:00:00,69.18,69.66,69.05,69.59,39435.0,67.261,67.7276,67.1346,67.6596,39435.0
2016-06-14 15:10:00,69.61,69.83,69.51,69.78,35451.0,67.679,67.8929,67.5818,67.8443,35451.0
2016-06-14 15:20:00,69.79,69.89,69.64,69.86,59594.0,67.854,67.9513,67.7082,67.9221,59594.0
2016-06-14 15:30:00,69.85,70.01,69.77,69.82,79630.0,67.9124,68.0679,67.8346,67.8832,79630.0
2016-06-14 15:40:00,69.81,70.04,69.8,69.95,102444.0,67.8735,68.0971,67.8638,68.0096,102444.0
2016-06-14 15:50:00,69.95,70.04,69.88,69.99,146515.0,68.0096,68.0971,67.9415,68.0485,146515.0
2016-06-15 09:30:00,70.29,70.48,69.3,69.63,40376.0,68.3402,68.5249,67.3776,67.6985,40376.0
2016-06-15 09:40:00,69.55,69.9,69.29,69.7,16606.0,67.6207,67.961,67.3679,67.7665,16606.0
2016-06-15 09:50:00,69.72,69.86,69.42,69.69,14173.0,67.786,67.9221,67.4943,67.7568,14173.0
2016-06-15 10:00:00,69.7,70.18,69.67,70.12,14309.0,67.7665,68.2332,67.7374,68.1749,14309.0
2016-06-15 10:10:00,70.14,70.42,70.08,70.42,50552.0,68.1943,68.4666,68.136,68.4666,50552.0
2016-06-15 10:20:00,70.43,70.68,70.41,70.51,22357.0,68.4763,68.7193,68.4568,68.5541,22357.0
2016-06-15 10:30:00,70.52,70.95,70.52,70.76,60806.0,68.5638,68.9819,68.5638,68.7971,60806.0
2016-06-15 10:40:00,70.7,70.87,70.6,70.75,27011.0,68.7388,68.9041,68.6416,68.7874,27011.0
2016-06-15 10:50:00,70.78,70.95,70.65,70.92,23529.0,68.8166,68.9819,68.6902,68.9527,23529.0
2016-06-15 11:00:00,70.93,71.35,70.93,71.35,27298.0,68.9624,69.3708,68.9624,69.3708,27298.0
2016-06-15 11:10:00,71.31,71.34,71.1,71.3,38550.0,69.3319,69.361,69.1277,69.3221,38550.0
2016-06-15 11:20:00,71.28,71.29,70.84,70.88,14081.0,69.3027,69.3124,68.8749,68.9138,14081.0
2016-06-15 11:30:00,70.85,70.85,70.52,70.68,21491.0,68.8846,68.8846,68.5638,68.7193,21491.0
2016-06-15 11:40:00,70.69,70.95,70.61,70.9,45300.0,68.7291,68.9819,68.6513,68.9332,45300.0
2016-06-15 11:50:00,70.9,71.19,70.8,71.05,21154.0,68.9332,69.2152,68.836,69.0791,21154.0
2016-06-15 12:00:00,71.06,71.14,70.88,70.95,12449.0,69.0888,69.1666,68.9138,68.9819,12449.0
2016-06-15 12:10:00,70.92,70.93,70.82,70.89,11831.0,68.9527,68.9624,68.8555,68.9235,11831.0
2016-06-15 12:20:00,70.89,70.98,70.79,70.84,9356.0,68.9235,69.011,68.8263,68.8749,9356.0
2016-06-15 12:30:00,70.83,70.96,70.76,70.81,7654.0,68.8652,68.9916,68.7971,68.8457,7654.0
2016-06-15 12:40:00,70.84,70.95,70.79,70.85,7125.0,68.8749,68.9819,68.8263,68.8846,7125.0
2016-06-15 12:50:00,70.86,70.86,70.73,70.76,16112.0,68.8943,68.8943,68.768,68.7971,16112.0
2016-06-15 13:00:00,70.8,70.92,70.75,70.81,10916.0,68.836,68.9527,68.7874,68.8457,10916.0
2016-06-15 13:10:00,70.83,70.94,70.76,70.79,9304.0,68.8652,68.9721,68.7971,68.8263,9304.0
2016-06-15 13:20:00,70.76,70.77,70.59,70.76,9926.0,68.7971,68.8068,68.6318,68.7971,9926.0
2016-06-15 13:30:00,70.77,70.87,70.7,70.81,7104.0,68.8068,68.9041,68.7388,68.8457,7104.0
2016-06-15 13:40:00,70.82,70.85,70.72,70.75,7425.0,68.8555,68.8846,68.7582,68.7874,7425.0
2016-06-15 13:50:00,70.75,70.8,70.65,70.76,8952.0,68.7874,68.836,68.6902,68.7971,8952.0
2016-06-15 14:00:00,70.81,70.94,70.49,70.53,27180.0,68.8457,68.9721,68.5346,68.5735,27180.0
2016-06-15 14:10:00,70.52,70.61,70.34,70.42,18706.0,68.5638,68.6513,68.3888,68.4666,18706.0
2016-06-15 14:20:00,70.45,70.54,70.25,70.25,20532.0,68.4957,68.5832,68.3013,68.3013,20532.0
2016-06-15 14:30:00,70.21,70.25,70.08,70.2,41393.0,68.2624,68.3013,68.136,68.2527,41393.0
2016-06-15 14:40:00,70.16,70.39,70.14,70.32,19256.0,68.2138,68.4374,68.1943,68.3693,19256.0
2016-06-15 14:50:00,70.3,70.47,70.27,70.46,26278.0,68.3499,68.5152,68.3207,68.5054,26278.0
2016-06-15 15:00:00,70.45,70.52,70.38,70.43,32007.0,68.4957,68.5638,68.4277,68.4763,32007.0
2016-06-15 15:10:00,70.42,70.54,70.39,70.46,25900.0,68.4666,68.5832,68.4374,68.5054,25900.0
2016-06-15 15:20:00,70.46,70.5,70.35,70.37,31350.0,68.5054,68.5443,68.3985,68.4179,31350.0
2016-06-15 15:30:00,70.36,70.45,70.06,70.07,46155.0,68.4082,68.4957,68.1165,68.1263,46155.0
2016-06-15 15:40:00,70.06,70.13,69.83,69.88,62514.0,68.1165,68.1846,67.8929,67.9415,62514.0
2016-06-15 15:50:00,69.87,69.89,69.75,69.83,146567.0,67.9318,67.9513,67.8151,67.8929,146567.0
2016-06-16 09:30:00,67.54,67.86,65.42,66.3,311508.0,65.6664,65.9776,63.6053,64.4608,311508.0
2016-06-16 09:40:00,66.3,66.74,65.94,65.94,104398.0,64.4608,64.8886,64.1108,64.1108,104398.0
2016-06-16 09:50:00,65.95,65.95,65.32,65.53,137969.0,64.1206,64.1206,63.508,63.7122,137969.0
2016-06-16 10:00:00,65.59,65.93,65.26,65.6,122360.0,63.7705,64.1011,63.4497,63.7803,122360.0
2016-06-16 10:10:00,65.59,65.96,65.4,65.51,88225.0,63.7705,64.1303,63.5858,63.6928,88225.0
2016-06-16 10:20:00,65.52,65.84,65.25,65.81,84485.0,63.7025,64.0136,63.44,63.9844,84485.0
2016-06-16 10:30:00,65.84,66.04,65.29,65.29,92083.0,64.0136,64.2081,63.4789,63.4789,92083.0
2016-06-16 10:40:00,65.3,65.6,65.15,65.39,120884.0,63.4886,63.7803,63.3427,63.5761,120884.0
2016-06-16 10:50:00,65.35,65.39,65.04,65.21,84954.0,63.5372,63.5761,63.2358,63.4011,84954.0
2016-06-16 11:00:00,65.18,65.48,65.05,65.2,67729.0,63.3719,63.6636,63.2455,63.3914,67729.0
2016-06-16 11:10:00,65.2,65.52,65.19,65.44,52587.0,63.3914,63.7025,63.3816,63.6247,52587.0
2016-06-16 11:20:00,65.42,65.98,65.34,65.91,59243.0,63.6053,64.1497,63.5275,64.0817,59243.0
2016-06-16 11:30:00,65.89,66.0,65.65,65.82,67320.0,64.0622,64.1692,63.8289,63.9942,67320.0
2016-06-16 11:40:00,65.82,65.84,65.43,65.55,33199.0,63.9942,64.0136,63.615,63.7316,33199.0
2016-06-16 11:50:00,65.49,65.56,65.23,65.26,39198.0,63.6733,63.7414,63.4205,63.4497,39198.0
2016-06-16 12:00:00,65.29,65.47,65.19,65.36,42366.0,63.4789,63.6539,63.3816,63.5469,42366.0
2016-06-16 12:10:00,65.38,65.46,65.18,65.4,45549.0,63.5664,63.6441,63.3719,63.5858,45549.0
2016-06-16 12:20:00,65.38,65.94,65.37,65.81,49313.0,63.5664,64.1108,63.5566,63.9844,49313.0
2016-06-16 12:30:00,65.85,65.94,65.68,65.89,48614.0,64.0233,64.1108,63.858,64.0622,48614.0
2016-06-16 12:40:00,65.89,66.35,65.83,66.22,31002.0,64.0622,64.5095,64.0039,64.3831,31002.0
2016-06-16 12:50:00,66.22,66.27,66.1,66.24,29575.0,64.3831,64.4317,64.2664,64.4025,29575.0
2016-06-16 13:00:00,66.24,66.58,66.23,66.54,39890.0,64.4025,64.7331,64.3928,64.6942,39890.0
2016-06-16 13:10:00,66.57,66.71,66.3,66.5,40898.0,64.7234,64.8595,64.4608,64.6553,40898.0
2016-06-16 13:20:00,66.51,66.64,66.39,66.48,35153.0,64.665,64.7914,64.5483,64.6358,35153.0
2016-06-16 13:30:00,66.47,66.55,66.21,66.36,45438.0,64.6261,64.7039,64.3733,64.5192,45438.0
2016-06-16 13:40:00,66.38,66.47,66.18,66.23,29385.0,64.5386,64.6261,64.3442,64.3928,29385.0
2016-06-16 13:50:00,66.25,66.34,66.21,66.24,29270.0,64.4122,64.4997,64.3733,64.4025,29270.0
2016-06-16 14:00:00,66.24,66.64,66.19,66.59,35525.0,64.4025,64.7914,64.3539,64.7428,35525.0
2016-06-16 14:10:00,66.57,67.04,66.55,66.98,79548.0,64.7234,65.1803,64.7039,65.122,79548.0
2016-06-16 14:20:00,66.97,67.03,66.67,66.77,84611.0,65.1123,65.1706,64.8206,64.9178,84611.0
2016-06-16 14:30:00,66.78,67.04,66.77,67.0,52374.0,64.9275,65.1803,64.9178,65.1414,52374.0
2016-06-16 14:40:00,66.98,67.03,66.83,67.0,56754.0,65.122,65.1706,64.9761,65.1414,56754.0
2016-06-16 14:50:00,67.0,67.06,66.91,66.93,57754.0,65.1414,65.1998,65.0539,65.0734,57754.0
2016-06-16 15:00:00,66.95,67.02,66.86,66.92,84669.0,65.0928,65.1609,65.0053,65.0636,84669.0
2016-06-16 15:10:00,66.91,67.0,66.85,66.95,67821.0,65.0539,65.1414,64.9956,65.0928,67821.0
2016-06-16 15:20:00,66.95,67.09,66.93,67.05,103957.0,65.0928,65.2289,65.0734,65.19,103957.0
2016-06-16 15:30:00,67.04,67.27,67.01,67.19,150504.0,65.1803,65.4039,65.1511,65.3262,150504.0
2016-06-16 15:40:00,67.2,67.27,67.13,67.16,197781.0,65.3359,65.4039,65.2678,65.297,197781.0
2016-06-16 15:50:00,67.16,67.21,66.92,67.0,447224.0,65.297,65.3456,65.0636,65.1414,447224.0
2016-06-17 09:30:00,67.64,68.09,67.29,67.94,120063.0,65.7637,66.2012,65.4234,66.0553,120063.0
2016-06-17 09:40:00,67.91,68.79,67.91,68.45,125888.0,66.0262,66.8818,66.0262,66.5512,125888.0
2016-06-17 09:50:00,68.45,68.65,68.27,68.45,70353.0,66.5512,66.7457,66.3762,66.5512,70353.0
2016-06-17 10:00:00,68.45,68.54,68.22,68.4,76336.0,66.5512,66.6387,66.3276,66.5026,76336.0
2016-06-17 10:10:00,68.4,68.45,68.25,68.43,64825.0,66.5026,66.5512,66.3567,66.5318,64825.0
2016-06-17 10:20:00,68.44,68.44,67.99,68.0,51076.0,66.5415,66.5415,66.104,66.1137,51076.0
2016-06-17 10:30:00,67.99,68.28,67.92,68.2,85821.0,66.104,66.3859,66.0359,66.3081,85821.0
2016-06-17 10:40:00,68.19,68.3,68.08,68.19,105604.0,66.2984,66.4054,66.1915,66.2984,105604.0
2016-06-17 10:50:00,68.17,68.29,68.04,68.14,74854.0,66.279,66.3956,66.1526,66.2498,74854.0
2016-06-17 11:00:00,68.15,68.21,67.72,67.79,99950.0,66.2595,66.3179,65.8415,65.9095,99950.0
2016-06-17 11:10:00,67.8,67.91,67.5,67.61,57013.0,65.9192,66.0262,65.6276,65.7345,57013.0
2016-06-17 11:20:00,67.59,67.64,67.37,67.38,69103.0,65.7151,65.7637,65.5012,65.5109,69103.0
2016-06-17 11:30:00,67.35,67.44,67.21,67.39,40786.0,65.4817,65.5692,65.3456,65.5206,40786.0
2016-06-17 11:40:00,67.4,67.68,67.4,67.5,49665.0,65.5303,65.8026,65.5303,65.6276,49665.0
2016-06-17 11:50:00,67.52,67.67,67.35,67.48,61244.0,65.647,65.7928,65.4817,65.6081,61244.0
2016-06-17 12:00:00,67.47,67.75,67.47,67.75,28042.0,65.5984,65.8706,65.5984,65.8706,28042.0
2016-06-17 12:10:00,67.78,67.86,67.71,67.85,58554.0,65.8998,65.9776,65.8317,65.9678,58554.0
2016-06-17 12:20:00,67.85,67.95,67.79,67.95,32965.0,65.9678,66.0651,65.9095,66.0651,32965.0
2016-06-17 12:30:00,67.98,68.02,67.8,67.85,30794.0,66.0942,66.1331,65.9192,65.9678,30794.0
2016-06-17 12:40:00,67.82,67.94,67.62,67.65,17474.0,65.9387,66.0553,65.7442,65.7734,17474.0
2016-06-17 12:50:00,67.66,67.72,67.57,67.6,17433.0,65.7831,65.8415,65.6956,65.7248,17433.0
2016-06-17 13:00:00,67.6,67.87,67.42,67.87,30119.0,65.7248,65.9873,65.5498,65.9873,30119.0
2016-06-17 13:10:00,67.83,67.83,67.57,67.7,19692.0,65.9484,65.9484,65.6956,65.822,19692.0
2016-06-17 13:20:00,67.7,67.81,67.55,67.55,29745.0,65.822,65.929,65.6762,65.6762,29745.0
2016-06-17 13:30:00,67.54,67.77,67.53,67.76,24485.0,65.6664,65.8901,65.6567,65.8803,24485.0
2016-06-17 13:40:00,67.77,67.85,67.61,67.66,28971.0,65.8901,65.9678,65.7345,65.7831,28971.0
2016-06-17 13:50:00,67.67,67.79,67.62,67.74,26012.0,65.7928,65.9095,65.7442,65.8609,26012.0
2016-06-17 14:00:00,67.76,67.81,67.58,67.65,29426.0,65.8803,65.929,65.7053,65.7734,29426.0
2016-06-17 14:10:00,67.66,67.81,67.65,67.66,29439.0,65.7831,65.929,65.7734,65.7831,29439.0
2016-06-17 14:20:00,67.63,68.01,67.61,67.96,60139.0,65.7539,66.1234,65.7345,66.0748,60139.0
2016-06-17 14:30:00,67.95,68.06,67.87,67.88,52922.0,66.0651,66.172,65.9873,65.997,52922.0
2016-06-17 14:40:00,67.91,67.95,67.83,67.94,71641.0,66.0262,66.0651,65.9484,66.0553,71641.0
2016-06-17 14:50:00,67.96,68.01,67.79,67.79,66646.0,66.0748,66.1234,65.9095,65.9095,66646.0
2016-06-17 15:00:00,67.81,67.86,67.67,67.71,44934.0,65.929,65.9776,65.7928,65.8317,44934.0
2016-06-17 15:10:00,67.71,67.77,67.6,67.74,57369.0,65.8317,65.8901,65.7248,65.8609,57369.0
2016-06-17 15:20:00,67.75,67.8,67.64,67.7,69736.0,65.8706,65.9192,65.7637,65.822,69736.0
2016-06-17 15:30:00,67.7,67.81,67.65,67.72,91733.0,65.822,65.929,65.7734,65.8415,91733.0
2016-06-17 15:40:00,67.72,67.76,67.61,67.61,89849.0,65.8415,65.8803,65.7345,65.7345,89849.0
2016-06-17 15:50:00,67.62,67.66,67.53,67.61,190702.0,65.7442,65.7831,65.6567,65.7345,190702.0
2016-06-20 09:30:00,69.5,70.1,69.2,69.59,73346.0,67.5721,68.1554,67.2804,67.6596,73346.0
2016-06-20 09:40:00,69.59,69.64,69.11,69.36,65593.0,67.6596,67.7082,67.1929,67.436,65593.0
2016-06-20 09:50:00,69.4,69.49,69.08,69.49,33138.0,67.4748,67.5624,67.1637,67.5624,33138.0
2016-06-20 10:00:00,69.41,69.84,69.31,69.78,66995.0,67.4846,67.9026,67.3873,67.8443,66995.0
2016-06-20 10:10:00,69.73,69.96,69.66,69.76,35799.0,67.7957,68.0193,67.7276,67.8249,35799.0
2016-06-20 10:20:00,69.81,69.9,69.66,69.73,22095.0,67.8735,67.961,67.7276,67.7957,22095.0
2016-06-20 10:30:00,69.69,69.8,69.25,69.26,19333.0,67.7568,67.8638,67.329,67.3387,19333.0
2016-06-20 10:40:00,69.31,69.62,69.29,69.55,15824.0,67.3873,67.6887,67.3679,67.6207,15824.0
2016-06-20 10:50:00,69.52,69.8,69.52,69.62,30401.0,67.5915,67.8638,67.5915,67.6887,30401.0
2016-06-20 11:00:00,69.6,69.82,69.54,69.73,48356.0,67.6693,67.8832,67.611,67.7957,48356.0
2016-06-20 11:10:00,69.74,69.76,69.58,69.74,17649.0,67.8054,67.8249,67.6499,67.8054,17649.0
2016-06-20 11:20:00,69.74,69.77,69.47,69.51,20171.0,67.8054,67.8346,67.5429,67.5818,20171.0
2016-06-20 11:30:00,69.48,69.51,69.35,69.44,15997.0,67.5526,67.5818,67.4262,67.5137,15997.0
2016-06-20 11:40:00,69.46,69.5,69.22,69.25,13475.0,67.5332,67.5721,67.2998,67.329,13475.0
2016-06-20 11:50:00,69.24,69.53,69.24,69.53,21666.0,67.3193,67.6012,67.3193,67.6012,21666.0
2016-06-20 12:00:00,69.54,69.77,69.51,69.71,13389.0,67.611,67.8346,67.5818,67.7762,13389.0
2016-06-20 12:10:00,69.72,69.76,69.48,69.55,23779.0,67.786,67.8249,67.5526,67.6207,23779.0
2016-06-20 12:20:00,69.55,69.68,69.55,69.6,13578.0,67.6207,67.7471,67.6207,67.6693,13578.0
2016-06-20 12:30:00,69.6,69.64,69.52,69.6,17570.0,67.6693,67.7082,67.5915,67.6693,17570.0
2016-06-20 12:40:00,69.6,69.62,69.46,69.59,12690.0,67.6693,67.6887,67.5332,67.6596,12690.0
2016-06-20 12:50:00,69.58,69.68,69.45,69.49,17068.0,67.6499,67.7471,67.5235,67.5624,17068.0
2016-06-20 13:00:00,69.52,69.6,69.46,69.53,11474.0,67.5915,67.6693,67.5332,67.6012,11474.0
2016-06-20 13:10:00,69.55,69.6,69.35,69.39,20244.0,67.6207,67.6693,67.4262,67.4651,20244.0
2016-06-20 13:20:00,69.38,69.47,69.29,69.38,20867.0,67.4554,67.5429,67.3679,67.4554,20867.0
2016-06-20 13:30:00,69.35,69.45,69.33,69.4,20513.0,67.4262,67.5235,67.4068,67.4748,20513.0
2016-06-20 13:40:00,69.4,69.44,69.36,69.4,19742.0,67.4748,67.5137,67.436,67.4748,19742.0
2016-06-20 13:50:00,69.37,69.6,69.37,69.58,50531.0,67.4457,67.6693,67.4457,67.6499,50531.0
2016-06-20 14:00:00,69.56,69.56,69.28,69.28,22601.0,67.6304,67.6304,67.3582,67.3582,22601.0
2016-06-20 14:10:00,69.28,69.31,69.2,69.23,28432.0,67.3582,67.3873,67.2804,67.3096,28432.0
2016-06-20 14:20:00,69.19,69.25,69.05,69.15,29929.0,67.2707,67.329,67.1346,67.2318,29929.0
2016-06-20 14:30:00,69.13,69.25,69.07,69.2,23928.0,67.2123,67.329,67.154,67.2804,23928.0
2016-06-20 14:40:00,69.2,69.24,69.09,69.21,24314.0,67.2804,67.3193,67.1734,67.2901,24314.0
2016-06-20 14:50:00,69.2,69.28,69.2,69.21,28920.0,67.2804,67.3582,67.2804,67.2901,28920.0
2016-06-20 15:00:00,69.21,69.24,69.04,69.06,30509.0,67.2901,67.3193,67.1248,67.1443,30509.0
2016-06-20 15:10:00,69.06,69.13,69.02,69.05,38940.0,67.1443,67.2123,67.1054,67.1346,38940.0
2016-06-20 15:20:00,69.05,69.15,69.04,69.06,40971.0,67.1346,67.2318,67.1248,67.1443,40971.0
2016-06-20 15:30:00,69.05,69.11,69.04,69.1,59960.0,67.1346,67.1929,67.1248,67.1832,59960.0
2016-06-20 15:40:00,69.1,69.21,69.01,69.05,95280.0,67.1832,67.2901,67.0957,67.1346,95280.0
2016-06-20 15:50:00,69.05,69.11,68.83,68.86,239684.0,67.1346,67.1929,66.9207,66.9498,239684.0
2016-06-21 09:30:00,69.2,69.36,68.3,68.39,43496.0,67.2804,67.436,66.4054,66.4929,43496.0
2016-06-21 09:40:00,68.36,68.76,68.17,68.63,18284.0,66.4637,66.8526,66.279,66.7262,18284.0
2016-06-21 09:50:00,68.67,68.84,68.4,68.56,22366.0,66.7651,66.9304,66.5026,66.6582,22366.0
2016-06-21 10:00:00,68.56,68.65,68.22,68.47,41317.0,66.6582,66.7457,66.3276,66.5706,41317.0
2016-06-21 10:10:00,68.48,68.84,68.32,68.59,31874.0,66.5804,66.9304,66.4248,66.6873,31874.0
2016-06-21 10:20:00,68.52,68.54,67.95,68.37,20759.0,66.6193,66.6387,66.0651,66.4734,20759.0
2016-06-21 10:30:00,68.32,68.45,68.18,68.18,14619.0,66.4248,66.5512,66.2887,66.2887,14619.0
2016-06-21 10:40:00,68.2,68.39,67.98,68.28,50615.0,66.3081,66.4929,66.0942,66.3859,50615.0
2016-06-21 10:50:00,68.26,68.52,68.23,68.43,17819.0,66.3665,66.6193,66.3373,66.5318,17819.0
2016-06-21 11:00:00,68.46,68.76,68.41,68.68,27671.0,66.5609,66.8526,66.5123,66.7748,27671.0
2016-06-21 11:10:00,68.67,69.03,68.55,68.95,31170.0,66.7651,67.1151,66.6484,67.0373,31170.0
2016-06-21 11:20:00,68.95,69.26,68.95,69.12,28217.0,67.0373,67.3387,67.0373,67.2026,28217.0
2016-06-21 11:30:00,69.09,69.11,68.81,68.91,39696.0,67.1734,67.1929,66.9012,66.9984,39696.0
2016-06-21 11:40:00,68.91,69.08,68.81,69.03,31753.0,66.9984,67.1637,66.9012,67.1151,31753.0
2016-06-21 11:50:00,69.0,69.02,68.76,68.94,14752.0,67.0859,67.1054,66.8526,67.0276,14752.0
2016-06-21 12:00:00,68.92,69.03,68.82,68.88,12702.0,67.0082,67.1151,66.9109,66.9693,12702.0
2016-06-21 12:10:00,68.88,69.01,68.85,68.98,18245.0,66.9693,67.0957,66.9401,67.0665,18245.0
2016-06-21 12:20:00,68.97,69.04,68.88,69.04,15791.0,67.0568,67.1248,66.9693,67.1248,15791.0
2016-06-21 12:30:00,69.04,69.04,68.89,68.96,15058.0,67.1248,67.1248,66.979,67.0471,15058.0
2016-06-21 12:40:00,68.98,68.99,68.9,68.91,9552.0,67.0665,67.0762,66.9887,66.9984,9552.0
2016-06-21 12:50:00,68.91,69.03,68.84,69.03,9506.0,66.9984,67.1151,66.9304,67.1151,9506.0
2016-06-21 13:00:00,69.02,69.13,69.0,69.13,25363.0,67.1054,67.2123,67.0859,67.2123,25363.0
2016-06-21 13:10:00,69.1,69.13,69.04,69.1,10218.0,67.1832,67.2123,67.1248,67.1832,10218.0
2016-06-21 13:20:00,69.1,69.1,68.9,68.97,8939.0,67.1832,67.1832,66.9887,67.0568,8939.0
2016-06-21 13:30:00,68.95,69.01,68.83,68.95,15461.0,67.0373,67.0957,66.9207,67.0373,15461.0
2016-06-21 13:40:00,68.92,68.96,68.83,68.87,7670.0,67.0082,67.0471,66.9207,66.9596,7670.0
2016-06-21 13:50:00,68.88,69.0,68.88,68.96,10481.0,66.9693,67.0859,66.9693,67.0471,10481.0
2016-06-21 14:00:00,68.96,69.11,68.88,69.1,23006.0,67.0471,67.1929,66.9693,67.1832,23006.0
2016-06-21 14:10:00,69.1,69.14,69.04,69.04,13707.0,67.1832,67.2221,67.1248,67.1248,13707.0
2016-06-21 14:20:00,69.04,69.27,69.04,69.22,22290.0,67.1248,67.3485,67.1248,67.2998,22290.0
2016-06-21 14:30:00,69.22,69.48,69.17,69.43,21411.0,67.2998,67.5526,67.2512,67.504,21411.0
2016-06-21 14:40:00,69.45,69.48,69.35,69.41,12429.0,67.5235,67.5526,67.4262,67.4846,12429.0
2016-06-21 14:50:00,69.4,69.41,69.27,69.27,13809.0,67.4748,67.4846,67.3485,67.3485,13809.0
2016-06-21 15:00:00,69.28,69.28,69.09,69.22,25964.0,67.3582,67.3582,67.1734,67.2998,25964.0
2016-06-21 15:10:00,69.22,69.32,69.15,69.26,22770.0,67.2998,67.3971,67.2318,67.3387,22770.0
2016-06-21 15:20:00,69.26,69.29,69.18,69.25,29658.0,67.3387,67.3679,67.261,67.329,29658.0
2016-06-21 15:30:00,69.23,69.24,69.01,69.03,57736.0,67.3096,67.3193,67.0957,67.1151,57736.0
2016-06-21 15:40:00,69.03,69.07,68.88,69.01,64270.0,67.1151,67.154,66.9693,67.0957,64270.0
2016-06-21 15:50:00,69.02,69.04,68.92,68.95,78635.0,67.1054,67.1248,67.0082,67.0373,78635.0
2016-06-22 09:30:00,69.46,69.67,69.18,69.65,39374.0,67.5332,67.7374,67.261,67.7179,39374.0
2016-06-22 09:40:00,69.56,69.92,69.45,69.79,34670.0,67.6304,67.9804,67.5235,67.854,34670.0
2016-06-22 09:50:00,69.87,69.93,69.48,69.57,13123.0,67.9318,67.9901,67.5526,67.6401,13123.0
2016-06-22 10:00:00,69.5,69.82,69.5,69.7,25341.0,67.5721,67.8832,67.5721,67.7665,25341.0
2016-06-22 10:10:00,69.67,69.71,69.52,69.71,7798.0,67.7374,67.7762,67.5915,67.7762,7798.0
2016-06-22 10:20:00,69.65,69.72,69.54,69.68,8805.0,67.7179,67.786,67.611,67.7471,8805.0
2016-06-22 10:30:00,69.65,70.01,69.46,69.79,34981.0,67.7179,68.0679,67.5332,67.854,34981.0
2016-06-22 10:40:00,69.75,69.99,69.75,69.93,14338.0,67.8151,68.0485,67.8151,67.9901,14338.0
2016-06-22 10:50:00,69.96,70.03,69.77,69.81,23094.0,68.0193,68.0874,67.8346,67.8735,23094.0
2016-06-22 11:00:00,69.82,70.03,69.8,70.02,12835.0,67.8832,68.0874,67.8638,68.0776,12835.0
2016-06-22 11:10:00,70.01,70.04,69.95,70.0,22412.0,68.0679,68.0971,68.0096,68.0582,22412.0
2016-06-22 11:20:00,70.0,70.03,69.88,70.01,23308.0,68.0582,68.0874,67.9415,68.0679,23308.0
2016-06-22 11:30:00,70.02,70.02,69.67,69.79,14752.0,68.0776,68.0776,67.7374,67.854,14752.0
2016-06-22 11:40:00,69.79,69.85,69.62,69.66,10160.0,67.854,67.9124,67.6887,67.7276,10160.0
2016-06-22 11:50:00,69.64,69.83,69.63,69.8,6172.0,67.7082,67.8929,67.6985,67.8638,6172.0
2016-06-22 12:00:00,69.77,69.79,69.56,69.58,6700.0,67.8346,67.854,67.6304,67.6499,6700.0
2016-06-22 12:10:00,69.59,69.68,69.49,69.51,6300.0,67.6596,67.7471,67.5624,67.5818,6300.0
2016-06-22 12:20:00,69.54,69.54,69.26,69.28,7950.0,67.611,67.611,67.3387,67.3582,7950.0
2016-06-22 12:30:00,69.31,69.33,69.16,69.16,24561.0,67.3873,67.4068,67.2415,67.2415,24561.0
2016-06-22 12:40:00,69.16,69.23,69.07,69.08,17574.0,67.2415,67.3096,67.154,67.1637,17574.0
2016-06-22 12:50:00,69.14,69.19,69.07,69.19,7010.0,67.2221,67.2707,67.154,67.2707,7010.0
2016-06-22 13:00:00,69.14,69.16,68.83,68.87,29506.0,67.2221,67.2415,66.9207,66.9596,29506.0
2016-06-22 13:10:00,68.85,69.03,68.82,68.96,8695.0,66.9401,67.1151,66.9109,67.0471,8695.0
2016-06-22 13:20:00,68.95,69.0,68.85,68.98,5071.0,67.0373,67.0859,66.9401,67.0665,5071.0
2016-06-22 13:30:00,69.06,69.11,68.99,69.08,8105.0,67.1443,67.1929,67.0762,67.1637,8105.0
2016-06-22 13:40:00,69.09,69.18,69.03,69.14,5792.0,67.1734,67.261,67.1151,67.2221,5792.0
2016-06-22 13:50:00,69.19,69.26,69.17,69.2,6599.0,67.2707,67.3387,67.2512,67.2804,6599.0
2016-06-22 14:00:00,69.12,69.25,69.09,69.15,9185.0,67.2026,67.329,67.1734,67.2318,9185.0
2016-06-22 14:10:00,69.17,69.3,69.17,69.24,4770.0,67.2512,67.3776,67.2512,67.3193,4770.0
2016-06-22 14:20:00,69.22,69.27,69.11,69.23,6884.0,67.2998,67.3485,67.1929,67.3096,6884.0
2016-06-22 14:30:00,69.24,69.27,69.15,69.17,6310.0,67.3193,67.3485,67.2318,67.2512,6310.0
2016-06-22 14:40:00,69.18,69.19,69.03,69.08,7872.0,67.261,67.2707,67.1151,67.1637,7872.0
2016-06-22 14:50:00,69.07,69.17,69.05,69.13,11874.0,67.154,67.2512,67.1346,67.2123,11874.0
2016-06-22 15:00:00,69.13,69.27,69.04,69.04,18527.0,67.2123,67.3485,67.1248,67.1248,18527.0
2016-06-22 15:10:00,69.05,69.13,69.01,69.03,16026.0,67.1346,67.2123,67.0957,67.1151,16026.0
2016-06-22 15:20:00,69.03,69.05,68.93,68.97,14577.0,67.1151,67.1346,67.0179,67.0568,14577.0
2016-06-22 15:30:00,68.97,69.07,68.92,69.06,27837.0,67.0568,67.154,67.0082,67.1443,27837.0
2016-06-22 15:40:00,69.08,69.1,68.99,69.04,23068.0,67.1637,67.1832,67.0762,67.1248,23068.0
2016-06-22 15:50:00,69.02,69.07,68.93,68.99,76064.0,67.1054,67.154,67.0179,67.0762,76064.0
2016-06-23 09:30:00,70.27,71.09,70.27,70.87,57752.0,68.3207,69.118,68.3207,68.9041,57752.0
2016-06-23 09:40:00,70.88,71.5,70.81,71.16,51957.0,68.9138,69.5166,68.8457,69.186,51957.0
2016-06-23 09:50:00,71.11,71.18,70.5,70.67,43378.0,69.1374,69.2055,68.5443,68.7096,43378.0
2016-06-23 10:00:00,70.72,71.15,70.64,71.04,31095.0,68.7582,69.1763,68.6805,69.0694,31095.0
2016-06-23 10:10:00,71.07,71.18,70.87,71.03,19484.0,69.0985,69.2055,68.9041,69.0596,19484.0
2016-06-23 10:20:00,71.03,71.37,70.99,71.07,20573.0,69.0596,69.3902,69.0207,69.0985,20573.0
2016-06-23 10:30:00,71.04,71.11,70.78,71.09,32004.0,69.0694,69.1374,68.8166,69.118,32004.0
2016-06-23 10:40:00,71.03,71.19,71.01,71.1,15089.0,69.0596,69.2152,69.0402,69.1277,15089.0
2016-06-23 10:50:00,71.15,71.44,71.15,71.31,16040.0,69.1763,69.4583,69.1763,69.3319,16040.0
2016-06-23 11:00:00,71.3,71.5,71.3,71.43,21565.0,69.3221,69.5166,69.3221,69.4485,21565.0
2016-06-23 11:10:00,71.41,71.63,71.4,71.63,51031.0,69.4291,69.643,69.4194,69.643,51031.0
2016-06-23 11:20:00,71.67,71.9,71.67,71.83,23313.0,69.6819,69.9055,69.6819,69.8374,23313.0
2016-06-23 11:30:00,71.87,71.98,71.82,71.92,31619.0,69.8763,69.9833,69.8277,69.9249,31619.0
2016-06-23 11:40:00,71.92,71.98,71.68,71.93,23386.0,69.9249,69.9833,69.6916,69.9347,23386.0
2016-06-23 11:50:00,71.98,72.09,71.9,71.98,20530.0,69.9833,70.0902,69.9055,69.9833,20530.0
2016-06-23 12:00:00,71.98,72.05,71.88,72.04,16851.0,69.9833,70.0513,69.8861,70.0416,16851.0
2016-06-23 12:10:00,72.07,72.1,71.93,71.96,20056.0,70.0708,70.1,69.9347,69.9638,20056.0
2016-06-23 12:20:00,72.0,72.04,71.95,71.97,10000.0,70.0027,70.0416,69.9541,69.9736,10000.0
2016-06-23 12:30:00,71.96,71.96,71.86,71.89,19050.0,69.9638,69.9638,69.8666,69.8958,19050.0
2016-06-23 12:40:00,71.91,71.94,71.68,71.69,22689.0,69.9152,69.9444,69.6916,69.7013,22689.0
2016-06-23 12:50:00,71.73,71.96,71.73,71.9,14458.0,69.7402,69.9638,69.7402,69.9055,14458.0
2016-06-23 13:00:00,71.89,71.89,71.7,71.78,13293.0,69.8958,69.8958,69.711,69.7888,13293.0
2016-06-23 13:10:00,71.79,71.87,71.71,71.83,12130.0,69.7986,69.8763,69.7208,69.8374,12130.0
2016-06-23 13:20:00,71.85,71.88,71.76,71.85,10178.0,69.8569,69.8861,69.7694,69.8569,10178.0
2016-06-23 13:30:00,71.88,71.88,71.7,71.7,11146.0,69.8861,69.8861,69.711,69.711,11146.0
2016-06-23 13:40:00,71.69,71.77,71.65,71.72,10652.0,69.7013,69.7791,69.6624,69.7305,10652.0
2016-06-23 13:50:00,71.7,71.77,71.64,71.73,16624.0,69.711,69.7791,69.6527,69.7402,16624.0
2016-06-23 14:00:00,71.71,71.79,71.68,71.78,16154.0,69.7208,69.7986,69.6916,69.7888,16154.0
2016-06-23 14:10:00,71.79,71.84,71.76,71.78,9461.0,69.7986,69.8472,69.7694,69.7888,9461.0
2016-06-23 14:20:00,71.77,71.83,71.68,71.82,12205.0,69.7791,69.8374,69.6916,69.8277,12205.0
2016-06-23 14:30:00,71.83,71.83,71.71,71.78,17654.0,69.8374,69.8374,69.7208,69.7888,17654.0
2016-06-23 14:40:00,71.79,71.98,71.77,71.94,68146.0,69.7986,69.9833,69.7791,69.9444,68146.0
2016-06-23 14:50:00,71.92,71.99,71.89,71.95,23028.0,69.9249,69.993,69.8958,69.9541,23028.0
2016-06-23 15:00:00,71.95,71.96,71.78,71.82,35354.0,69.9541,69.9638,69.7888,69.8277,35354.0
2016-06-23 15:10:00,71.81,71.93,71.79,71.85,40883.0,69.818,69.9347,69.7986,69.8569,40883.0
2016-06-23 15:20:00,71.85,71.93,71.78,71.86,43844.0,69.8569,69.9347,69.7888,69.8666,43844.0
2016-06-23 15:30:00,71.84,71.91,71.79,71.84,31417.0,69.8472,69.9152,69.7986,69.8472,31417.0
2016-06-23 15:40:00,71.84,72.01,71.81,71.98,56145.0,69.8472,70.0124,69.818,69.9833,56145.0
2016-06-23 15:50:00,71.99,72.25,71.99,72.21,125018.0,69.993,70.2458,69.993,70.2069,125018.0
2016-06-24 09:30:00,68.42,69.44,67.93,69.43,119427.0,66.522,67.5137,66.0456,67.504,119427.0
2016-06-24 09:40:00,69.35,69.86,68.38,68.43,90109.0,67.4262,67.9221,66.4831,66.5318,90109.0
2016-06-24 09:50:00,68.4,69.01,68.15,68.74,47045.0,66.5026,67.0957,66.2595,66.8332,47045.0
2016-06-24 10:00:00,68.79,69.03,68.65,68.84,52239.0,66.8818,67.1151,66.7457,66.9304,52239.0
2016-06-24 10:10:00,68.74,69.02,68.49,68.56,117243.0,66.8332,67.1054,66.5901,66.6582,117243.0
2016-06-24 10:20:00,68.56,69.03,68.36,68.97,80716.0,66.6582,67.1151,66.4637,67.0568,80716.0
2016-06-24 10:30:00,68.96,69.07,68.71,68.99,43269.0,67.0471,67.154,66.804,67.0762,43269.0
2016-06-24 10:40:00,68.97,68.98,68.73,68.78,41838.0,67.0568,67.0665,66.8234,66.872,41838.0
2016-06-24 10:50:00,68.81,68.94,68.61,68.84,60268.0,66.9012,67.0276,66.7068,66.9304,60268.0
2016-06-24 11:00:00,68.81,68.83,68.36,68.45,66912.0,66.9012,66.9207,66.4637,66.5512,66912.0
2016-06-24 11:10:00,68.43,68.43,68.14,68.14,34404.0,66.5318,66.5318,66.2498,66.2498,34404.0
2016-06-24 11:20:00,68.13,68.23,67.95,68.2,31623.0,66.2401,66.3373,66.0651,66.3081,31623.0
2016-06-24 11:30:00,68.25,68.45,68.06,68.09,44889.0,66.3567,66.5512,66.172,66.2012,44889.0
2016-06-24 11:40:00,68.09,68.14,67.75,67.84,43409.0,66.2012,66.2498,65.8706,65.9581,43409.0
2016-06-24 11:50:00,67.82,67.88,67.58,67.87,41843.0,65.9387,65.997,65.7053,65.9873,41843.0
2016-06-24 12:00:00,67.85,67.88,67.26,67.47,57858.0,65.9678,65.997,65.3942,65.5984,57858.0
2016-06-24 12:10:00,67.41,67.41,66.96,67.04,23141.0,65.5401,65.5401,65.1025,65.1803,23141.0
2016-06-24 12:20:00,67.06,67.11,66.9,66.92,22107.0,65.1998,65.2484,65.0442,65.0636,22107.0
2016-06-24 12:30:00,66.9,67.02,66.64,66.67,32614.0,65.0442,65.1609,64.7914,64.8206,32614.0
2016-06-24 12:40:00,66.63,66.66,66.29,66.33,18648.0,64.7817,64.8109,64.4511,64.49,18648.0
2016-06-24 12:50:00,66.33,66.51,66.26,66.31,26772.0,64.49,64.665,64.422,64.4706,26772.0
2016-06-24 13:00:00,66.35,66.46,66.23,66.25,23039.0,64.5095,64.6164,64.3928,64.4122,23039.0
2016-06-24 13:10:00,66.23,66.48,66.22,66.23,24710.0,64.3928,64.6358,64.3831,64.3928,24710.0
2016-06-24 13:20:00,66.24,66.3,66.18,66.18,15933.0,64.4025,64.4608,64.3442,64.3442,15933.0
2016-06-24 13:30:00,66.2,66.69,66.2,66.65,37744.0,64.3636,64.84,64.3636,64.8011,37744.0
2016-06-24 13:40:00,66.6,66.64,66.31,66.43,21116.0,64.7525,64.7914,64.4706,64.5872,21116.0
2016-06-24 13:50:00,66.42,66.55,66.38,66.51,23565.0,64.5775,64.7039,64.5386,64.665,23565.0
2016-06-24 14:00:00,66.53,66.62,66.49,66.59,27244.0,64.6845,64.772,64.6456,64.7428,27244.0
2016-06-24 14:10:00,66.58,66.6,66.45,66.52,29432.0,64.7331,64.7525,64.6067,64.6747,29432.0
2016-06-24 14:20:00,66.5,66.54,66.31,66.4,33641.0,64.6553,64.6942,64.4706,64.5581,33641.0
2016-06-24 14:30:00,66.38,66.41,66.14,66.23,33638.0,64.5386,64.5678,64.3053,64.3928,33638.0
2016-06-24 14:40:00,66.2,66.2,65.95,66.1,37785.0,64.3636,64.3636,64.1206,64.2664,37785.0
2016-06-24 14:50:00,66.1,66.39,66.08,66.21,32515.0,64.2664,64.5483,64.2469,64.3733,32515.0
2016-06-24 15:00:00,66.22,66.3,66.16,66.26,29913.0,64.3831,64.4608,64.3247,64.422,29913.0
2016-06-24 15:10:00,66.25,66.26,66.01,66.06,40970.0,64.4122,64.422,64.1789,64.2275,40970.0
2016-06-24 15:20:00,66.07,66.24,66.01,66.09,43648.0,64.2372,64.4025,64.1789,64.2567,43648.0
2016-06-24 15:30:00,66.09,66.35,66.02,66.09,65407.0,64.2567,64.5095,64.1886,64.2567,65407.0
2016-06-24 15:40:00,66.08,66.42,66.03,66.25,150028.0,64.2469,64.5775,64.1983,64.4122,150028.0
2016-06-24 15:50:00,66.23,66.5,66.21,66.25,248332.0,64.3928,64.6553,64.3733,64.4122,248332.0
2016-06-27 09:30:00,65.44,65.67,64.17,64.24,66150.0,63.6247,63.8483,62.3899,62.458,66150.0
2016-06-27 09:40:00,64.25,64.29,63.25,63.36,62624.0,62.4677,62.5066,61.4954,61.6024,62624.0
2016-06-27 09:50:00,63.34,63.52,63.16,63.28,53859.0,61.583,61.758,61.4079,61.5246,53859.0
2016-06-27 10:00:00,63.24,63.51,63.0,63.04,54661.0,61.4857,61.7482,61.2524,61.2913,54661.0
2016-06-27 10:10:00,63.01,63.13,62.72,62.75,72408.0,61.2621,61.3788,60.9802,61.0093,72408.0
2016-06-27 10:20:00,62.75,62.82,62.47,62.6,51327.0,61.0093,61.0774,60.7371,60.8635,51327.0
2016-06-27 10:30:00,62.62,62.87,62.54,62.77,36053.0,60.8829,61.126,60.8051,61.0288,36053.0
2016-06-27 10:40:00,62.8,62.98,62.17,62.23,37696.0,61.0579,61.2329,60.4454,60.5037,37696.0
2016-06-27 10:50:00,62.22,62.24,61.84,61.86,63724.0,60.494,60.5135,60.1246,60.144,63724.0
2016-06-27 11:00:00,61.82,62.3,61.78,62.2,29225.0,60.1051,60.5718,60.0662,60.4746,29225.0
2016-06-27 11:10:00,62.19,62.22,62.02,62.02,14286.0,60.4649,60.494,60.2996,60.2996,14286.0
2016-06-27 11:20:00,62.06,62.32,61.78,62.32,29238.0,60.3385,60.5912,60.0662,60.5912,29238.0
2016-06-27 11:30:00,62.34,62.85,62.34,62.84,25662.0,60.6107,61.1065,60.6107,61.0968,25662.0
2016-06-27 11:40:00,62.87,63.1,62.76,63.03,26898.0,61.126,61.3496,61.019,61.2816,26898.0
2016-06-27 11:50:00,63.06,63.11,62.89,62.95,39435.0,61.3107,61.3593,61.1454,61.2038,39435.0
2016-06-27 12:00:00,62.95,63.0,62.57,62.66,22508.0,61.2038,61.2524,60.8343,60.9218,22508.0
2016-06-27 12:10:00,62.57,62.61,62.34,62.53,25788.0,60.8343,60.8732,60.6107,60.7954,25788.0
2016-06-27 12:20:00,62.57,62.62,62.46,62.59,12464.0,60.8343,60.8829,60.7274,60.8538,12464.0
2016-06-27 12:30:00,62.61,62.76,62.44,62.53,22873.0,60.8732,61.019,60.7079,60.7954,22873.0
2016-06-27 12:40:00,62.46,62.48,62.28,62.46,13794.0,60.7274,60.7468,60.5524,60.7274,13794.0
2016-06-27 12:50:00,62.49,62.69,62.39,62.69,21737.0,60.7565,60.951,60.6593,60.951,21737.0
2016-06-27 13:00:00,62.69,62.77,62.62,62.7,14666.0,60.951,61.0288,60.8829,60.9607,14666.0
2016-06-27 13:10:00,62.65,62.76,62.58,62.69,8470.0,60.9121,61.019,60.844,60.951,8470.0
2016-06-27 13:20:00,62.67,62.72,62.6,62.65,11514.0,60.9315,60.9802,60.8635,60.9121,11514.0
2016-06-27 13:30:00,62.66,62.74,62.46,62.59,54702.0,60.9218,60.9996,60.7274,60.8538,54702.0
2016-06-27 13:40:00,62.56,62.64,62.35,62.41,18341.0,60.8246,60.9024,60.6204,60.6788,18341.0
2016-06-27 13:50:00,62.38,62.44,62.26,62.38,33455.0,60.6496,60.7079,60.5329,60.6496,33455.0
2016-06-27 14:00:00,62.36,62.44,62.23,62.27,17358.0,60.6301,60.7079,60.5037,60.5426,17358.0
2016-06-27 14:10:00,62.3,62.33,62.01,62.03,25970.0,60.5718,60.601,60.2898,60.3093,25970.0
2016-06-27 14:20:00,62.03,62.28,62.02,62.28,22135.0,60.3093,60.5524,60.2996,60.5524,22135.0
2016-06-27 14:30:00,62.3,62.4,62.16,62.32,37760.0,60.5718,60.669,60.4357,60.5912,37760.0
2016-06-27 14:40:00,62.33,62.39,62.06,62.11,19939.0,60.601,60.6593,60.3385,60.3871,19939.0
2016-06-27 14:50:00,62.11,62.15,61.96,62.04,26677.0,60.3871,60.426,60.2412,60.319,26677.0
2016-06-27 15:00:00,62.05,62.17,61.99,62.02,29856.0,60.3287,60.4454,60.2704,60.2996,29856.0
2016-06-27 15:10:00,62.01,62.26,61.99,62.02,44076.0,60.2898,60.5329,60.2704,60.2996,44076.0
2016-06-27 15:20:00,62.0,62.04,61.79,61.87,49672.0,60.2801,60.319,60.0759,60.1537,49672.0
2016-06-27 15:30:00,61.87,62.35,61.87,62.32,78451.0,60.1537,60.6204,60.1537,60.5912,78451.0
2016-06-27 15:40:00,62.28,62.39,62.16,62.3,137601.0,60.5524,60.6593,60.4357,60.5718,137601.0
2016-06-27 15:50:00,62.29,62.3,62.12,62.27,185931.0,60.5621,60.5718,60.3968,60.5426,185931.0
2016-06-28 09:30:00,63.5,64.09,63.0,63.08,99380.0,61.7385,62.3121,61.2524,61.3302,99380.0
2016-06-28 09:40:00,63.16,63.41,62.72,63.4,66984.0,61.4079,61.651,60.9802,61.6413,66984.0
2016-06-28 09:50:00,63.33,63.55,63.19,63.38,113146.0,61.5732,61.7871,61.4371,61.6218,113146.0
2016-06-28 10:00:00,63.26,63.58,63.02,63.08,58698.0,61.5052,61.8163,61.2718,61.3302,58698.0
2016-06-28 10:10:00,63.05,63.22,62.92,63.04,60592.0,61.301,61.4663,61.1746,61.2913,60592.0
2016-06-28 10:20:00,63.05,63.11,62.7,62.78,27627.0,61.301,61.3593,60.9607,61.0385,27627.0
2016-06-28 10:30:00,62.83,62.84,62.52,62.55,37943.0,61.0871,61.0968,60.7857,60.8149,37943.0
2016-06-28 10:40:00,62.52,62.63,62.38,62.56,32444.0,60.7857,60.8926,60.6496,60.8246,32444.0
2016-06-28 10:50:00,62.53,62.77,62.41,62.42,25199.0,60.7954,61.0288,60.6788,60.6885,25199.0
2016-06-28 11:00:00,62.52,62.55,62.4,62.42,20941.0,60.7857,60.8149,60.669,60.6885,20941.0
2016-06-28 11:10:00,62.43,62.52,62.35,62.35,23062.0,60.6982,60.7857,60.6204,60.6204,23062.0
2016-06-28 11:20:00,62.33,62.48,62.01,62.08,42174.0,60.601,60.7468,60.2898,60.3579,42174.0
2016-06-28 11:30:00,62.09,62.17,62.02,62.02,24410.0,60.3676,60.4454,60.2996,60.2996,24410.0
2016-06-28 11:40:00,62.05,62.47,61.98,62.44,61499.0,60.3287,60.7371,60.2607,60.7079,61499.0
2016-06-28 11:50:00,62.44,62.7,62.39,62.5,52197.0,60.7079,60.9607,60.6593,60.7663,52197.0
2016-06-28 12:00:00,62.56,62.63,62.43,62.56,17081.0,60.8246,60.8926,60.6982,60.8246,17081.0
2016-06-28 12:10:00,62.57,62.7,62.5,62.51,19682.0,60.8343,60.9607,60.7663,60.776,19682.0
2016-06-28 12:20:00,62.52,62.62,62.46,62.5,13468.0,60.7857,60.8829,60.7274,60.7663,13468.0
2016-06-28 12:30:00,62.53,62.64,62.44,62.64,22724.0,60.7954,60.9024,60.7079,60.9024,22724.0
2016-06-28 12:40:00,62.64,62.68,62.4,62.46,17742.0,60.9024,60.9413,60.669,60.7274,17742.0
2016-06-28 12:50:00,62.43,62.47,62.05,62.09,51992.0,60.6982,60.7371,60.3287,60.3676,51992.0
2016-06-28 13:00:00,62.11,62.14,61.89,61.97,26584.0,60.3871,60.4162,60.1732,60.251,26584.0
2016-06-28 13:10:00,61.97,62.1,61.89,61.96,65336.0,60.251,60.3774,60.1732,60.2412,65336.0
2016-06-28 13:20:00,61.95,62.14,61.83,62.01,63805.0,60.2315,60.4162,60.1148,60.2898,63805.0
2016-06-28 13:30:00,62.04,62.34,61.98,62.3,23471.0,60.319,60.6107,60.2607,60.5718,23471.0
2016-06-28 13:40:00,62.3,62.36,62.15,62.17,21618.0,60.5718,60.6301,60.426,60.4454,21618.0
2016-06-28 13:50:00,62.16,62.3,62.08,62.16,27518.0,60.4357,60.5718,60.3579,60.4357,27518.0
2016-06-28 14:00:00,62.17,62.31,62.14,62.2,26329.0,60.4454,60.5815,60.4162,60.4746,26329.0
2016-06-28 14:10:00,62.21,62.36,62.15,62.3,24505.0,60.4843,60.6301,60.426,60.5718,24505.0
2016-06-28 14:20:00,62.3,62.37,62.29,62.34,23578.0,60.5718,60.6399,60.5621,60.6107,23578.0
2016-06-28 14:30:00,62.34,62.83,62.33,62.79,32680.0,60.6107,61.0871,60.601,61.0482,32680.0
2016-06-28 14:40:00,62.81,62.86,62.71,62.81,94155.0,61.0677,61.1163,60.9704,61.0677,94155.0
2016-06-28 14:50:00,62.81,63.22,62.81,63.01,71871.0,61.0677,61.4663,61.0677,61.2621,71871.0
2016-06-28 15:00:00,63.01,63.04,62.95,63.0,54026.0,61.2621,61.2913,61.2038,61.2524,54026.0
2016-06-28 15:10:00,63.0,63.13,62.9,62.9,64091.0,61.2524,61.3788,61.1552,61.1552,64091.0
2016-06-28 15:20:00,62.9,62.96,62.67,62.75,37902.0,61.1552,61.2135,60.9315,61.0093,37902.0
2016-06-28 15:30:00,62.76,62.9,62.64,62.81,46059.0,61.019,61.1552,60.9024,61.0677,46059.0
2016-06-28 15:40:00,62.81,62.96,62.81,62.93,84433.0,61.0677,61.2135,61.0677,61.1843,84433.0
2016-06-28 15:50:00,62.94,62.98,62.82,62.97,126848.0,61.194,61.2329,61.0774,61.2232,126848.0
2016-06-29 09:30:00,63.9,64.94,63.56,64.52,78126.0,62.1274,63.1386,61.7968,62.7302,78126.0
2016-06-29 09:40:00,64.47,64.48,63.5,64.16,27456.0,62.6816,62.6913,61.7385,62.3802,27456.0
2016-06-29 09:50:00,64.13,64.61,64.04,64.45,37569.0,62.351,62.8177,62.2635,62.6622,37569.0
2016-06-29 10:00:00,64.41,64.48,64.0,64.0,58545.0,62.6233,62.6913,62.2246,62.2246,58545.0
2016-06-29 10:10:00,64.0,64.38,63.9,64.3,70217.0,62.2246,62.5941,62.1274,62.5163,70217.0
2016-06-29 10:20:00,64.25,64.81,64.24,64.47,82058.0,62.4677,63.0122,62.458,62.6816,82058.0
2016-06-29 10:30:00,64.35,64.92,64.34,64.69,44875.0,62.5649,63.1191,62.5552,62.8955,44875.0
2016-06-29 10:40:00,64.69,65.07,64.66,65.07,70044.0,62.8955,63.265,62.8663,63.265,70044.0
2016-06-29 10:50:00,65.08,65.25,64.9,65.22,46360.0,63.2747,63.44,63.0997,63.4108,46360.0
2016-06-29 11:00:00,65.21,65.49,65.1,65.18,59628.0,63.4011,63.6733,63.2941,63.3719,59628.0
2016-06-29 11:10:00,65.2,65.44,65.2,65.37,19000.0,63.3914,63.6247,63.3914,63.5566,19000.0
2016-06-29 11:20:00,65.39,65.79,65.36,65.79,37793.0,63.5761,63.965,63.5469,63.965,37793.0
2016-06-29 11:30:00,65.79,65.92,65.49,65.56,53244.0,63.965,64.0914,63.6733,63.7414,53244.0
2016-06-29 11:40:00,65.6,65.64,65.46,65.64,30139.0,63.7803,63.8192,63.6441,63.8192,30139.0
2016-06-29 11:50:00,65.65,66.0,65.65,65.95,24029.0,63.8289,64.1692,63.8289,64.1206,24029.0
2016-06-29 12:00:00,65.91,65.99,65.84,65.93,41011.0,64.0817,64.1594,64.0136,64.1011,41011.0
2016-06-29 12:10:00,65.94,65.94,65.57,65.63,41580.0,64.1108,64.1108,63.7511,63.8094,41580.0
2016-06-29 12:20:00,65.65,65.79,65.64,65.73,11714.0,63.8289,63.965,63.8192,63.9067,11714.0
2016-06-29 12:30:00,65.73,65.76,65.42,65.52,41565.0,63.9067,63.9358,63.6053,63.7025,41565.0
2016-06-29 12:40:00,65.51,65.51,65.2,65.24,16449.0,63.6928,63.6928,63.3914,63.4302,16449.0
2016-06-29 12:50:00,65.23,65.29,65.16,65.21,13533.0,63.4205,63.4789,63.3525,63.4011,13533.0
2016-06-29 13:00:00,65.19,65.31,65.16,65.16,16347.0,63.3816,63.4983,63.3525,63.3525,16347.0
2016-06-29 13:10:00,65.13,65.17,65.01,65.12,18350.0,63.3233,63.3622,63.2066,63.3136,18350.0
2016-06-29 13:20:00,65.13,65.24,64.99,64.99,22300.0,63.3233,63.4302,63.1872,63.1872,22300.0
2016-06-29 13:30:00,65.01,65.41,65.01,65.39,23900.0,63.2066,63.5955,63.2066,63.5761,23900.0
2016-06-29 13:40:00,65.4,65.46,65.24,65.26,16698.0,63.5858,63.6441,63.4302,63.4497,16698.0
2016-06-29 13:50:00,65.26,65.34,65.14,65.25,28169.0,63.4497,63.5275,63.333,63.44,28169.0
2016-06-29 14:00:00,65.26,65.47,65.26,65.45,15157.0,63.4497,63.6539,63.4497,63.6344,15157.0
2016-06-29 14:10:00,65.44,65.51,65.32,65.32,32663.0,63.6247,63.6928,63.508,63.508,32663.0
2016-06-29 14:20:00,65.33,65.51,65.32,65.38,20903.0,63.5178,63.6928,63.508,63.5664,20903.0
2016-06-29 14:30:00,65.39,65.59,65.39,65.56,15371.0,63.5761,63.7705,63.5761,63.7414,15371.0
2016-06-29 14:40:00,65.56,65.72,65.54,65.54,23226.0,63.7414,63.8969,63.7219,63.7219,23226.0
2016-06-29 14:50:00,65.53,65.64,65.38,65.64,12475.0,63.7122,63.8192,63.5664,63.8192,12475.0
2016-06-29 15:00:00,65.66,65.72,65.59,65.66,23331.0,63.8386,63.8969,63.7705,63.8386,23331.0
2016-06-29 15:10:00,65.67,65.72,65.54,65.66,19314.0,63.8483,63.8969,63.7219,63.8386,19314.0
2016-06-29 15:20:00,65.69,65.7,65.51,65.56,19483.0,63.8678,63.8775,63.6928,63.7414,19483.0
2016-06-29 15:30:00,65.57,65.61,65.42,65.5,42658.0,63.7511,63.79,63.6053,63.683,42658.0
2016-06-29 15:40:00,65.5,65.59,65.37,65.51,57546.0,63.683,63.7705,63.5566,63.6928,57546.0
2016-06-29 15:50:00,65.52,65.54,65.35,65.48,101050.0,63.7025,63.7219,63.5372,63.6636,101050.0
2016-06-30 09:30:00,65.9,66.0,65.26,65.62,43589.0,64.0719,64.1692,63.4497,63.7997,43589.0
2016-06-30 09:40:00,65.68,65.76,64.68,65.33,35870.0,63.858,63.9358,62.8858,63.5178,35870.0
2016-06-30 09:50:00,65.25,65.36,65.0,65.29,17015.0,63.44,63.5469,63.1969,63.4789,17015.0
2016-06-30 10:00:00,65.28,65.33,64.85,65.22,20473.0,63.4691,63.5178,63.0511,63.4108,20473.0
2016-06-30 10:10:00,65.28,65.63,65.15,65.41,27106.0,63.4691,63.8094,63.3427,63.5955,27106.0
2016-06-30 10:20:00,65.44,65.59,65.07,65.23,33879.0,63.6247,63.7705,63.265,63.4205,33879.0
2016-06-30 10:30:00,65.24,65.46,65.16,65.22,17381.0,63.4302,63.6441,63.3525,63.4108,17381.0
2016-06-30 10:40:00,65.11,65.62,65.01,65.62,14643.0,63.3039,63.7997,63.2066,63.7997,14643.0
2016-06-30 10:50:00,65.65,65.99,65.6,65.95,14196.0,63.8289,64.1594,63.7803,64.1206,14196.0
2016-06-30 11:00:00,65.98,66.16,65.77,66.16,17762.0,64.1497,64.3247,63.9455,64.3247,17762.0
2016-06-30 11:10:00,66.19,66.36,65.96,66.02,34108.0,64.3539,64.5192,64.1303,64.1886,34108.0
2016-06-30 11:20:00,66.0,66.19,65.95,66.12,26803.0,64.1692,64.3539,64.1206,64.2858,26803.0
2016-06-30 11:30:00,66.14,66.31,66.04,66.13,31158.0,64.3053,64.4706,64.2081,64.2956,31158.0
2016-06-30 11:40:00,66.16,66.16,65.96,66.09,18470.0,64.3247,64.3247,64.1303,64.2567,18470.0
2016-06-30 11:50:00,66.12,66.16,65.98,66.02,16299.0,64.2858,64.3247,64.1497,64.1886,16299.0
2016-06-30 12:00:00,66.02,66.27,65.91,65.99,28871.0,64.1886,64.4317,64.0817,64.1594,28871.0
2016-06-30 12:10:00,65.99,66.3,65.97,66.25,20470.0,64.1594,64.4608,64.14,64.4122,20470.0
2016-06-30 12:20:00,66.25,66.4,66.18,66.36,14331.0,64.4122,64.5581,64.3442,64.5192,14331.0
2016-06-30 12:30:00,66.33,66.44,66.32,66.43,13687.0,64.49,64.597,64.4803,64.5872,13687.0
2016-06-30 12:40:00,66.45,66.52,66.32,66.42,15052.0,64.6067,64.6747,64.4803,64.5775,15052.0
2016-06-30 12:50:00,66.45,66.61,66.38,66.49,11834.0,64.6067,64.7622,64.5386,64.6456,11834.0
2016-06-30 13:00:00,66.49,66.57,66.42,66.52,14113.0,64.6456,64.7234,64.5775,64.6747,14113.0
2016-06-30 13:10:00,66.48,66.48,66.37,66.42,15000.0,64.6358,64.6358,64.5289,64.5775,15000.0
2016-06-30 13:20:00,66.42,66.46,66.24,66.34,11415.0,64.5775,64.6164,64.4025,64.4997,11415.0
2016-06-30 13:30:00,66.41,66.45,66.27,66.44,30300.0,64.5678,64.6067,64.4317,64.597,30300.0
2016-06-30 13:40:00,66.44,66.51,66.38,66.5,19118.0,64.597,64.665,64.5386,64.6553,19118.0
2016-06-30 13:50:00,66.54,66.55,66.39,66.5,15007.0,64.6942,64.7039,64.5483,64.6553,15007.0
2016-06-30 14:00:00,66.49,66.68,66.49,66.65,14843.0,64.6456,64.8303,64.6456,64.8011,14843.0
2016-06-30 14:10:00,66.66,66.78,66.64,66.76,13984.0,64.8109,64.9275,64.7914,64.9081,13984.0
2016-06-30 14:20:00,66.76,66.96,66.62,66.66,37810.0,64.9081,65.1025,64.772,64.8109,37810.0
2016-06-30 14:30:00,66.67,66.73,66.55,66.7,22747.0,64.8206,64.8789,64.7039,64.8497,22747.0
2016-06-30 14:40:00,66.72,66.8,66.7,66.76,13103.0,64.8692,64.947,64.8497,64.9081,13103.0
2016-06-30 14:50:00,66.77,66.87,66.7,66.81,26189.0,64.9178,65.015,64.8497,64.9567,26189.0
2016-06-30 15:00:00,66.83,66.89,66.73,66.82,20387.0,64.9761,65.0345,64.8789,64.9664,20387.0
2016-06-30 15:10:00,66.82,66.82,66.48,66.52,46120.0,64.9664,64.9664,64.6358,64.6747,46120.0
2016-06-30 15:20:00,66.54,66.8,66.44,66.76,41232.0,64.6942,64.947,64.597,64.9081,41232.0
2016-06-30 15:30:00,66.75,66.85,66.7,66.76,47745.0,64.8984,64.9956,64.8497,64.9081,47745.0
2016-06-30 15:40:00,66.77,66.83,66.63,66.75,135355.0,64.9178,64.9761,64.7817,64.8984,135355.0
2016-06-30 15:50:00,66.76,67.12,66.76,67.1,236974.0,64.9081,65.2581,64.9081,65.2387,236974.0
2016-07-01 09:30:00,66.96,67.5,66.65,67.19,65060.0,65.1025,65.6276,64.8011,65.3262,65060.0
2016-07-01 09:40:00,67.24,67.32,66.87,67.0,59642.0,65.3748,65.4525,65.015,65.1414,59642.0
2016-07-01 09:50:00,67.06,67.38,66.9,67.1,41963.0,65.1998,65.5109,65.0442,65.2387,41963.0
2016-07-01 10:00:00,67.14,67.45,66.92,66.98,62473.0,65.2775,65.5789,65.0636,65.122,62473.0
2016-07-01 10:10:00,66.97,67.02,66.68,66.79,49110.0,65.1123,65.1609,64.8303,64.9372,49110.0
2016-07-01 10:20:00,66.84,66.88,66.41,66.54,81784.0,64.9859,65.0248,64.5678,64.6942,81784.0
2016-07-01 10:30:00,66.58,66.7,66.39,66.59,58259.0,64.7331,64.8497,64.5483,64.7428,58259.0
2016-07-01 10:40:00,66.58,66.76,66.46,66.71,91606.0,64.7331,64.9081,64.6164,64.8595,91606.0
2016-07-01 10:50:00,66.71,66.75,66.5,66.61,80865.0,64.8595,64.8984,64.6553,64.7622,80865.0
2016-07-01 11:00:00,66.54,66.7,66.48,66.51,34806.0,64.6942,64.8497,64.6358,64.665,34806.0
2016-07-01 11:10:00,66.55,66.59,66.31,66.36,29048.0,64.7039,64.7428,64.4706,64.5192,29048.0
2016-07-01 11:20:00,66.39,66.44,65.93,66.07,46444.0,64.5483,64.597,64.1011,64.2372,46444.0
2016-07-01 11:30:00,66.06,66.11,65.81,65.84,38591.0,64.2275,64.2761,63.9844,64.0136,38591.0
2016-07-01 11:40:00,65.87,66.08,65.85,66.03,60123.0,64.0428,64.2469,64.0233,64.1983,60123.0
2016-07-01 11:50:00,66.03,66.33,66.02,66.24,100378.0,64.1983,64.49,64.1886,64.4025,100378.0
2016-07-01 12:00:00,66.25,66.51,66.23,66.42,28660.0,64.4122,64.665,64.3928,64.5775,28660.0
2016-07-01 12:10:00,66.42,66.58,66.38,66.48,34201.0,64.5775,64.7331,64.5386,64.6358,34201.0
2016-07-01 12:20:00,66.48,66.56,66.34,66.37,70631.0,64.6358,64.7136,64.4997,64.5289,70631.0
2016-07-01 12:30:00,66.38,66.51,66.3,66.37,30748.0,64.5386,64.665,64.4608,64.5289,30748.0
2016-07-01 12:40:00,66.36,66.5,66.31,66.43,29284.0,64.5192,64.6553,64.4706,64.5872,29284.0
2016-07-01 12:50:00,66.42,66.58,66.38,66.5,38745.0,64.5775,64.7331,64.5386,64.6553,38745.0
2016-07-01 13:00:00,66.5,66.57,66.44,66.53,25065.0,64.6553,64.7234,64.597,64.6845,25065.0
2016-07-01 13:10:00,66.56,66.62,66.51,66.54,26572.0,64.7136,64.772,64.665,64.6942,26572.0
2016-07-01 13:20:00,66.54,66.61,66.47,66.55,18947.0,64.6942,64.7622,64.6261,64.7039,18947.0
2016-07-01 13:30:00,66.49,66.55,66.41,66.49,19884.0,64.6456,64.7039,64.5678,64.6456,19884.0
2016-07-01 13:40:00,66.5,66.58,66.39,66.56,27140.0,64.6553,64.7331,64.5483,64.7136,27140.0
2016-07-01 13:50:00,66.54,66.64,66.53,66.6,23313.0,64.6942,64.7914,64.6845,64.7525,23313.0
2016-07-01 14:00:00,66.59,66.79,66.59,66.71,26158.0,64.7428,64.9372,64.7428,64.8595,26158.0
2016-07-01 14:10:00,66.74,66.76,66.55,66.63,23003.0,64.8886,64.9081,64.7039,64.7817,23003.0
2016-07-01 14:20:00,66.64,66.66,66.56,66.63,25410.0,64.7914,64.8109,64.7136,64.7817,25410.0
2016-07-01 14:30:00,66.61,66.64,66.53,66.59,21600.0,64.7622,64.7914,64.6845,64.7428,21600.0
2016-07-01 14:40:00,66.57,66.65,66.53,66.58,21694.0,64.7234,64.8011,64.6845,64.7331,21694.0
2016-07-01 14:50:00,66.58,66.69,66.53,66.69,21492.0,64.7331,64.84,64.6845,64.84,21492.0
2016-07-01 15:00:00,66.7,66.78,66.66,66.7,55947.0,64.8497,64.9275,64.8109,64.8497,55947.0
2016-07-01 15:10:00,66.71,66.87,66.67,66.81,62065.0,64.8595,65.015,64.8206,64.9567,62065.0
2016-07-01 15:20:00,66.84,66.84,66.66,66.7,48091.0,64.9859,64.9859,64.8109,64.8497,48091.0
2016-07-01 15:30:00,66.68,66.77,66.51,66.54,60765.0,64.8303,64.9178,64.665,64.6942,60765.0
2016-07-01 15:40:00,66.53,66.67,66.52,66.58,69179.0,64.6845,64.8206,64.6747,64.7331,69179.0
2016-07-01 15:50:00,66.56,66.65,66.56,66.57,108066.0,64.7136,64.8011,64.7136,64.7234,108066.0
2016-07-05 09:30:00,65.88,66.34,65.03,65.37,27714.0,64.0525,64.4997,63.2261,63.5566,27714.0
2016-07-05 09:40:00,65.31,65.31,64.65,64.78,43918.0,63.4983,63.4983,62.8566,62.983,43918.0
2016-07-05 09:50:00,64.74,64.8,64.36,64.36,38522.0,62.9441,63.0025,62.5747,62.5747,38522.0
2016-07-05 10:00:00,64.29,64.33,64.01,64.17,25269.0,62.5066,62.5455,62.2344,62.3899,25269.0
2016-07-05 10:10:00,64.13,64.13,63.79,63.84,35165.0,62.351,62.351,62.0205,62.0691,35165.0
2016-07-05 10:20:00,63.82,63.93,63.58,63.86,23385.0,62.0496,62.1566,61.8163,62.0885,23385.0
2016-07-05 10:30:00,63.85,64.18,63.76,63.85,25406.0,62.0788,62.3997,61.9913,62.0788,25406.0
2016-07-05 10:40:00,63.85,63.99,63.5,63.53,36245.0,62.0788,62.2149,61.7385,61.7677,36245.0
2016-07-05 10:50:00,63.53,63.53,63.26,63.28,35220.0,61.7677,61.7677,61.5052,61.5246,35220.0
2016-07-05 11:00:00,63.31,63.5,63.11,63.43,44866.0,61.5538,61.7385,61.3593,61.6705,44866.0
2016-07-05 11:10:00,63.42,63.65,63.09,63.54,43301.0,61.6607,61.8844,61.3399,61.7774,43301.0
2016-07-05 11:20:00,63.54,63.6,63.35,63.42,23590.0,61.7774,61.8357,61.5927,61.6607,23590.0
2016-07-05 11:30:00,63.39,63.6,63.28,63.35,25628.0,61.6316,61.8357,61.5246,61.5927,25628.0
2016-07-05 11:40:00,63.32,63.32,63.01,63.15,25720.0,61.5635,61.5635,61.2621,61.3982,25720.0
2016-07-05 11:50:00,63.13,63.17,63.0,63.17,19501.0,61.3788,61.4177,61.2524,61.4177,19501.0
2016-07-05 12:00:00,63.15,63.43,63.14,63.36,20379.0,61.3982,61.6705,61.3885,61.6024,20379.0
2016-07-05 12:10:00,63.33,63.38,63.21,63.29,10091.0,61.5732,61.6218,61.4566,61.5343,10091.0
2016-07-05 12:20:00,63.34,63.62,63.32,63.61,20334.0,61.583,61.8552,61.5635,61.8455,20334.0
2016-07-05 12:30:00,63.63,63.64,63.35,63.39,17204.0,61.8649,61.8746,61.5927,61.6316,17204.0
2016-07-05 12:40:00,63.42,63.5,63.34,63.49,26221.0,61.6607,61.7385,61.583,61.7288,26221.0
2016-07-05 12:50:00,63.49,63.5,63.15,63.22,39356.0,61.7288,61.7385,61.3982,61.4663,39356.0
2016-07-05 13:00:00,63.22,63.27,63.11,63.12,32190.0,61.4663,61.5149,61.3593,61.3691,32190.0
2016-07-05 13:10:00,63.13,63.16,62.95,63.02,43765.0,61.3788,61.4079,61.2038,61.2718,43765.0
2016-07-05 13:20:00,63.02,63.07,62.88,62.94,32407.0,61.2718,61.3204,61.1357,61.194,32407.0
2016-07-05 13:30:00,62.94,62.96,62.79,62.83,38071.0,61.194,61.2135,61.0482,61.0871,38071.0
2016-07-05 13:40:00,62.82,62.84,62.63,62.76,25559.0,61.0774,61.0968,60.8926,61.019,25559.0
2016-07-05 13:50:00,62.75,62.87,62.7,62.86,26717.0,61.0093,61.126,60.9607,61.1163,26717.0
2016-07-05 14:00:00,62.86,63.03,62.86,63.01,37326.0,61.1163,61.2816,61.1163,61.2621,37326.0
2016-07-05 14:10:00,63.02,63.51,63.01,63.48,53056.0,61.2718,61.7482,61.2621,61.7191,53056.0
2016-07-05 14:20:00,63.47,63.51,63.27,63.42,34670.0,61.7093,61.7482,61.5149,61.6607,34670.0
2016-07-05 14:30:00,63.42,63.43,63.26,63.27,37900.0,61.6607,61.6705,61.5052,61.5149,37900.0
2016-07-05 14:40:00,63.27,63.37,63.21,63.25,22846.0,61.5149,61.6121,61.4566,61.4954,22846.0
2016-07-05 14:50:00,63.24,63.29,63.11,63.29,24301.0,61.4857,61.5343,61.3593,61.5343,24301.0
2016-07-05 15:00:00,63.28,63.4,63.2,63.29,28765.0,61.5246,61.6413,61.4468,61.5343,28765.0
2016-07-05 15:10:00,63.3,63.38,63.26,63.37,40717.0,61.5441,61.6218,61.5052,61.6121,40717.0
2016-07-05 15:20:00,63.38,63.4,63.31,63.35,31724.0,61.6218,61.6413,61.5538,61.5927,31724.0
2016-07-05 15:30:00,63.34,63.62,63.31,63.57,94527.0,61.583,61.8552,61.5538,61.8066,94527.0
2016-07-05 15:40:00,63.58,63.69,63.57,63.66,66775.0,61.8163,61.9232,61.8066,61.8941,66775.0
2016-07-05 15:50:00,63.66,63.66,63.45,63.46,108711.0,61.8941,61.8941,61.6899,61.6996,108711.0
2016-07-06 09:30:00,62.81,63.09,62.13,62.3,66285.0,61.0677,61.3399,60.4065,60.5718,66285.0
2016-07-06 09:40:00,62.27,62.77,61.92,62.55,40710.0,60.5426,61.0288,60.2023,60.8149,40710.0
2016-07-06 09:50:00,62.55,62.87,62.43,62.6,47533.0,60.8149,61.126,60.6982,60.8635,47533.0
2016-07-06 10:00:00,62.66,63.18,62.61,62.84,96309.0,60.9218,61.4274,60.8732,61.0968,96309.0
2016-07-06 10:10:00,62.86,62.97,62.39,62.4,49397.0,61.1163,61.2232,60.6593,60.669,49397.0
2016-07-06 10:20:00,62.44,62.63,62.27,62.34,38384.0,60.7079,60.8926,60.5426,60.6107,38384.0
2016-07-06 10:30:00,62.33,62.77,62.19,62.69,38760.0,60.601,61.0288,60.4649,60.951,38760.0
2016-07-06 10:40:00,62.69,62.85,62.55,62.85,42243.0,60.951,61.1065,60.8149,61.1065,42243.0
2016-07-06 10:50:00,62.88,63.48,62.84,63.48,59399.0,61.1357,61.7191,61.0968,61.7191,59399.0
2016-07-06 11:00:00,63.5,63.75,63.46,63.55,36979.0,61.7385,61.9816,61.6996,61.7871,36979.0
2016-07-06 11:10:00,63.54,63.81,63.52,63.61,39585.0,61.7774,62.0399,61.758,61.8455,39585.0
2016-07-06 11:20:00,63.62,63.73,63.37,63.39,38886.0,61.8552,61.9621,61.6121,61.6316,38886.0
2016-07-06 11:30:00,63.34,63.5,63.22,63.4,32688.0,61.583,61.7385,61.4663,61.6413,32688.0
2016-07-06 11:40:00,63.43,63.53,63.29,63.47,28558.0,61.6705,61.7677,61.5343,61.7093,28558.0
2016-07-06 11:50:00,63.46,63.63,63.35,63.52,26282.0,61.6996,61.8649,61.5927,61.758,26282.0
2016-07-06 12:00:00,63.53,63.86,63.52,63.71,22643.0,61.7677,62.0885,61.758,61.9427,22643.0
2016-07-06 12:10:00,63.69,63.73,63.56,63.65,17768.0,61.9232,61.9621,61.7968,61.8844,17768.0
2016-07-06 12:20:00,63.66,63.74,63.6,63.72,16442.0,61.8941,61.9719,61.8357,61.9524,16442.0
2016-07-06 12:30:00,63.73,63.77,63.49,63.58,18531.0,61.9621,62.001,61.7288,61.8163,18531.0
2016-07-06 12:40:00,63.62,63.68,63.42,63.45,15222.0,61.8552,61.9135,61.6607,61.6899,15222.0
2016-07-06 12:50:00,63.45,63.54,63.36,63.48,18631.0,61.6899,61.7774,61.6024,61.7191,18631.0
2016-07-06 13:00:00,63.55,63.73,63.55,63.7,21695.0,61.7871,61.9621,61.7871,61.933,21695.0
2016-07-06 13:10:00,63.69,63.75,63.62,63.73,39908.0,61.9232,61.9816,61.8552,61.9621,39908.0
2016-07-06 13:20:00,63.7,63.75,63.47,63.59,36901.0,61.933,61.9816,61.7093,61.826,36901.0
2016-07-06 13:30:00,63.61,63.72,63.6,63.69,27881.0,61.8455,61.9524,61.8357,61.9232,27881.0
2016-07-06 13:40:00,63.69,63.74,63.45,63.45,24047.0,61.9232,61.9719,61.6899,61.6899,24047.0
2016-07-06 13:50:00,63.44,63.64,63.43,63.43,18102.0,61.6802,61.8746,61.6705,61.6705,18102.0
2016-07-06 14:00:00,63.45,63.59,63.29,63.49,34228.0,61.6899,61.826,61.5343,61.7288,34228.0
2016-07-06 14:10:00,63.47,63.53,63.15,63.36,30580.0,61.7093,61.7677,61.3982,61.6024,30580.0
2016-07-06 14:20:00,63.39,63.42,63.18,63.25,29082.0,61.6316,61.6607,61.4274,61.4954,29082.0
2016-07-06 14:30:00,63.26,63.4,63.2,63.36,26683.0,61.5052,61.6413,61.4468,61.6024,26683.0
2016-07-06 14:40:00,63.36,63.4,63.21,63.28,26458.0,61.6024,61.6413,61.4566,61.5246,26458.0
2016-07-06 14:50:00,63.28,63.49,63.25,63.43,28867.0,61.5246,61.7288,61.4954,61.6705,28867.0
2016-07-06 15:00:00,63.43,63.51,63.41,63.49,28065.0,61.6705,61.7482,61.651,61.7288,28065.0
2016-07-06 15:10:00,63.47,63.55,63.45,63.47,23095.0,61.7093,61.7871,61.6899,61.7093,23095.0
2016-07-06 15:20:00,63.46,63.48,63.3,63.36,37881.0,61.6996,61.7191,61.5441,61.6024,37881.0
2016-07-06 15:30:00,63.34,63.59,63.34,63.58,38140.0,61.583,61.826,61.583,61.8163,38140.0
2016-07-06 15:40:00,63.58,63.73,63.58,63.61,89163.0,61.8163,61.9621,61.8163,61.8455,89163.0
2016-07-06 15:50:00,63.61,63.71,63.58,63.65,127734.0,61.8455,61.9427,61.8163,61.8844,127734.0
2016-07-07 09:30:00,64.15,64.86,63.79,64.47,30154.0,62.3705,63.0608,62.0205,62.6816,30154.0
2016-07-07 09:40:00,64.59,65.13,64.58,65.1,63232.0,62.7983,63.3233,62.7886,63.2941,63232.0
2016-07-07 09:50:00,65.14,65.42,65.08,65.28,21651.0,63.333,63.6053,63.2747,63.4691,21651.0
2016-07-07 10:00:00,65.28,65.3,64.75,64.75,32578.0,63.4691,63.4886,62.9538,62.9538,32578.0
2016-07-07 10:10:00,64.75,65.38,64.71,65.33,33942.0,62.9538,63.5664,62.9149,63.5178,33942.0
2016-07-07 10:20:00,65.33,65.43,65.21,65.4,22160.0,63.5178,63.615,63.4011,63.5858,22160.0
2016-07-07 10:30:00,65.42,65.74,65.37,65.65,35782.0,63.6053,63.9164,63.5566,63.8289,35782.0
2016-07-07 10:40:00,65.66,65.73,65.32,65.51,40838.0,63.8386,63.9067,63.508,63.6928,40838.0
2016-07-07 10:50:00,65.51,65.56,65.02,65.03,21777.0,63.6928,63.7414,63.2163,63.2261,21777.0
2016-07-07 11:00:00,65.02,65.06,64.48,64.6,81254.0,63.2163,63.2552,62.6913,62.808,81254.0
2016-07-07 11:10:00,64.61,65.26,64.6,65.0,103114.0,62.8177,63.4497,62.808,63.1969,103114.0
2016-07-07 11:20:00,64.99,65.14,64.94,65.09,117267.0,63.1872,63.333,63.1386,63.2844,117267.0
2016-07-07 11:30:00,65.1,65.2,64.93,65.01,32395.0,63.2941,63.3914,63.1288,63.2066,32395.0
2016-07-07 11:40:00,65.02,65.11,64.73,64.83,113675.0,63.2163,63.3039,62.9344,63.0316,113675.0
2016-07-07 11:50:00,64.84,65.26,64.79,65.25,63542.0,63.0413,63.4497,62.9927,63.44,63542.0
2016-07-07 12:00:00,65.25,65.26,64.98,65.01,45525.0,63.44,63.4497,63.1775,63.2066,45525.0
2016-07-07 12:10:00,65.05,65.23,65.05,65.17,11430.0,63.2455,63.4205,63.2455,63.3622,11430.0
2016-07-07 12:20:00,65.16,65.19,64.85,65.12,26128.0,63.3525,63.3816,63.0511,63.3136,26128.0
2016-07-07 12:30:00,65.11,65.2,65.02,65.04,14002.0,63.3039,63.3914,63.2163,63.2358,14002.0
2016-07-07 12:40:00,65.0,65.04,64.88,64.88,23154.0,63.1969,63.2358,63.0802,63.0802,23154.0
2016-07-07 12:50:00,64.82,64.82,64.37,64.41,25748.0,63.0219,63.0219,62.5844,62.6233,25748.0
2016-07-07 13:00:00,64.39,64.44,64.19,64.24,17441.0,62.6038,62.6524,62.4094,62.458,17441.0
2016-07-07 13:10:00,64.21,64.24,63.97,64.24,43673.0,62.4288,62.458,62.1955,62.458,43673.0
2016-07-07 13:20:00,64.23,64.35,64.13,64.21,25678.0,62.4483,62.5649,62.351,62.4288,25678.0
2016-07-07 13:30:00,64.22,64.53,64.21,64.47,21339.0,62.4385,62.7399,62.4288,62.6816,21339.0
2016-07-07 13:40:00,64.49,64.54,64.28,64.34,21721.0,62.7011,62.7497,62.4969,62.5552,21721.0
2016-07-07 13:50:00,64.33,64.44,64.14,64.38,25165.0,62.5455,62.6524,62.3608,62.5941,25165.0
2016-07-07 14:00:00,64.42,64.59,64.28,64.3,30048.0,62.633,62.7983,62.4969,62.5163,30048.0
2016-07-07 14:10:00,64.29,64.3,64.03,64.11,35842.0,62.5066,62.5163,62.2538,62.3316,35842.0
2016-07-07 14:20:00,64.08,64.28,64.04,64.1,29174.0,62.3024,62.4969,62.2635,62.3219,29174.0
2016-07-07 14:30:00,64.12,64.2,64.04,64.17,37667.0,62.3413,62.4191,62.2635,62.3899,37667.0
2016-07-07 14:40:00,64.15,64.17,64.01,64.16,23195.0,62.3705,62.3899,62.2344,62.3802,23195.0
2016-07-07 14:50:00,64.15,64.34,64.05,64.26,23424.0,62.3705,62.5552,62.2733,62.4774,23424.0
2016-07-07 15:00:00,64.27,64.55,64.16,64.54,28845.0,62.4872,62.7594,62.3802,62.7497,28845.0
2016-07-07 15:10:00,64.55,64.66,64.46,64.53,35013.0,62.7594,62.8663,62.6719,62.7399,35013.0
2016-07-07 15:20:00,64.53,64.53,64.42,64.48,31289.0,62.7399,62.7399,62.633,62.6913,31289.0
2016-07-07 15:30:00,64.5,64.72,64.48,64.68,43251.0,62.7108,62.9247,62.6913,62.8858,43251.0
2016-07-07 15:40:00,64.69,64.77,64.59,64.6,67656.0,62.8955,62.9733,62.7983,62.808,67656.0
2016-07-07 15:50:00,64.6,64.71,64.56,64.64,86316.0,62.808,62.9149,62.7691,62.8469,86316.0
2016-07-08 09:30:00,65.59,66.45,65.59,66.31,29842.0,63.7705,64.6067,63.7705,64.4706,29842.0
2016-07-08 09:40:00,66.31,67.09,66.3,66.91,48887.0,64.4706,65.2289,64.4608,65.0539,48887.0
2016-07-08 09:50:00,66.82,67.05,66.71,67.05,59833.0,64.9664,65.19,64.8595,65.19,59833.0
2016-07-08 10:00:00,67.05,67.35,66.94,67.16,38953.0,65.19,65.4817,65.0831,65.297,38953.0
2016-07-08 10:10:00,67.17,67.25,66.75,66.75,28327.0,65.3067,65.3845,64.8984,64.8984,28327.0
2016-07-08 10:20:00,66.73,66.73,66.37,66.64,36143.0,64.8789,64.8789,64.5289,64.7914,36143.0
2016-07-08 10:30:00,66.67,66.8,66.47,66.61,39685.0,64.8206,64.947,64.6261,64.7622,39685.0
2016-07-08 10:40:00,66.59,66.85,66.56,66.66,22981.0,64.7428,64.9956,64.7136,64.8109,22981.0
2016-07-08 10:50:00,66.69,66.83,66.6,66.65,13400.0,64.84,64.9761,64.7525,64.8011,13400.0
2016-07-08 11:00:00,66.68,66.72,66.61,66.63,18873.0,64.8303,64.8692,64.7622,64.7817,18873.0
2016-07-08 11:10:00,66.63,66.96,66.61,66.96,18650.0,64.7817,65.1025,64.7622,65.1025,18650.0
2016-07-08 11:20:00,66.98,67.16,66.87,67.0,33249.0,65.122,65.297,65.015,65.1414,33249.0
2016-07-08 11:30:00,66.96,66.96,66.72,66.79,18102.0,65.1025,65.1025,64.8692,64.9372,18102.0
2016-07-08 11:40:00,66.82,66.91,66.69,66.8,20300.0,64.9664,65.0539,64.84,64.947,20300.0
2016-07-08 11:50:00,66.83,66.86,66.68,66.76,22636.0,64.9761,65.0053,64.8303,64.9081,22636.0
2016-07-08 12:00:00,66.77,66.94,66.75,66.86,15449.0,64.9178,65.0831,64.8984,65.0053,15449.0
2016-07-08 12:10:00,66.91,67.1,66.88,67.05,30046.0,65.0539,65.2387,65.0248,65.19,30046.0
2016-07-08 12:20:00,67.08,67.14,66.98,67.1,8035.0,65.2192,65.2775,65.122,65.2387,8035.0
2016-07-08 12:30:00,67.09,67.27,67.08,67.25,10810.0,65.2289,65.4039,65.2192,65.3845,10810.0
2016-07-08 12:40:00,67.26,67.39,67.26,67.33,9980.0,65.3942,65.5206,65.3942,65.4623,9980.0
2016-07-08 12:50:00,67.35,67.44,67.3,67.39,7991.0,65.4817,65.5692,65.4331,65.5206,7991.0
2016-07-08 13:00:00,67.38,67.52,67.3,67.49,15251.0,65.5109,65.647,65.4331,65.6178,15251.0
2016-07-08 13:10:00,67.47,67.49,67.36,67.4,10845.0,65.5984,65.6178,65.4914,65.5303,10845.0
2016-07-08 13:20:00,67.42,67.44,67.31,67.42,16169.0,65.5498,65.5692,65.4428,65.5498,16169.0
2016-07-08 13:30:00,67.42,67.42,67.3,67.31,12136.0,65.5498,65.5498,65.4331,65.4428,12136.0
2016-07-08 13:40:00,67.3,67.43,67.28,67.37,22792.0,65.4331,65.5595,65.4137,65.5012,22792.0
2016-07-08 13:50:00,67.37,67.4,67.27,67.34,19287.0,65.5012,65.5303,65.4039,65.472,19287.0
2016-07-08 14:00:00,67.34,67.36,67.25,67.33,20122.0,65.472,65.4914,65.3845,65.4623,20122.0
2016-07-08 14:10:00,67.32,67.35,67.26,67.3,18261.0,65.4525,65.4817,65.3942,65.4331,18261.0
2016-07-08 14:20:00,67.31,67.41,67.29,67.38,21182.0,65.4428,65.5401,65.4234,65.5109,21182.0
2016-07-08 14:30:00,67.36,67.53,67.32,67.37,19564.0,65.4914,65.6567,65.4525,65.5012,19564.0
2016-07-08 14:40:00,67.39,67.45,67.26,67.34,16003.0,65.5206,65.5789,65.3942,65.472,16003.0
2016-07-08 14:50:00,67.31,67.6,67.31,67.47,28740.0,65.4428,65.7248,65.4428,65.5984,28740.0
2016-07-08 15:00:00,67.46,67.51,67.39,67.49,24909.0,65.5887,65.6373,65.5206,65.6178,24909.0
2016-07-08 15:10:00,67.52,67.54,67.45,67.46,12660.0,65.647,65.6664,65.5789,65.5887,12660.0
2016-07-08 15:20:00,67.45,67.59,67.43,67.53,32242.0,65.5789,65.7151,65.5595,65.6567,32242.0
2016-07-08 15:30:00,67.52,67.55,67.4,67.54,44492.0,65.647,65.6762,65.5303,65.6664,44492.0
2016-07-08 15:40:00,67.53,67.54,67.44,67.47,52935.0,65.6567,65.6664,65.5692,65.5984,52935.0
2016-07-08 15:50:00,67.47,67.6,67.4,67.45,101511.0,65.5984,65.7248,65.5303,65.5789,101511.0
2016-07-11 09:30:00,68.09,69.22,68.05,68.95,51617.0,66.2012,67.2998,66.1623,67.0373,51617.0
2016-07-11 09:40:00,68.92,69.04,68.62,68.69,34263.0,67.0082,67.1248,66.7165,66.7845,34263.0
2016-07-11 09:50:00,68.7,68.75,68.43,68.61,25789.0,66.7943,66.8429,66.5318,66.7068,25789.0
2016-07-11 10:00:00,68.58,68.72,68.4,68.72,40120.0,66.6776,66.8137,66.5026,66.8137,40120.0
2016-07-11 10:10:00,68.69,68.75,68.4,68.64,28029.0,66.7845,66.8429,66.5026,66.7359,28029.0
2016-07-11 10:20:00,68.59,68.59,68.14,68.22,18020.0,66.6873,66.6873,66.2498,66.3276,18020.0
2016-07-11 10:30:00,68.23,68.52,68.23,68.49,18654.0,66.3373,66.6193,66.3373,66.5901,18654.0
2016-07-11 10:40:00,68.49,68.55,68.27,68.48,21791.0,66.5901,66.6484,66.3762,66.5804,21791.0
2016-07-11 10:50:00,68.5,68.68,68.41,68.68,13849.0,66.5998,66.7748,66.5123,66.7748,13849.0
2016-07-11 11:00:00,68.65,68.78,68.52,68.54,21396.0,66.7457,66.872,66.6193,66.6387,21396.0
2016-07-11 11:10:00,68.52,68.61,68.33,68.43,16027.0,66.6193,66.7068,66.4345,66.5318,16027.0
2016-07-11 11:20:00,68.43,68.43,68.26,68.28,15920.0,66.5318,66.5318,66.3665,66.3859,15920.0
2016-07-11 11:30:00,68.29,68.56,68.27,68.5,14673.0,66.3956,66.6582,66.3762,66.5998,14673.0
2016-07-11 11:40:00,68.5,68.57,68.44,68.57,14578.0,66.5998,66.6679,66.5415,66.6679,14578.0
2016-07-11 11:50:00,68.6,68.67,68.46,68.49,17260.0,66.697,66.7651,66.5609,66.5901,17260.0
2016-07-11 12:00:00,68.48,68.54,68.32,68.38,17477.0,66.5804,66.6387,66.4248,66.4831,17477.0
2016-07-11 12:10:00,68.37,68.42,68.32,68.35,10094.0,66.4734,66.522,66.4248,66.454,10094.0
2016-07-11 12:20:00,68.35,68.41,68.33,68.36,8702.0,66.454,66.5123,66.4345,66.4637,8702.0
2016-07-11 12:30:00,68.41,68.52,68.37,68.42,9331.0,66.5123,66.6193,66.4734,66.522,9331.0
2016-07-11 12:40:00,68.44,68.52,68.39,68.41,9734.0,66.5415,66.6193,66.4929,66.5123,9734.0
2016-07-11 12:50:00,68.43,68.46,68.28,68.36,6599.0,66.5318,66.5609,66.3859,66.4637,6599.0
2016-07-11 13:00:00,68.38,68.43,68.32,68.38,6982.0,66.4831,66.5318,66.4248,66.4831,6982.0
2016-07-11 13:10:00,68.37,68.43,68.31,68.31,10130.0,66.4734,66.5318,66.4151,66.4151,10130.0
2016-07-11 13:20:00,68.31,68.34,68.18,68.19,31096.0,66.4151,66.4443,66.2887,66.2984,31096.0
2016-07-11 13:30:00,68.2,68.36,68.17,68.28,17487.0,66.3081,66.4637,66.279,66.3859,17487.0
2016-07-11 13:40:00,68.27,68.4,68.21,68.37,13065.0,66.3762,66.5026,66.3179,66.4734,13065.0
2016-07-11 13:50:00,68.37,68.42,68.25,68.25,9877.0,66.4734,66.522,66.3567,66.3567,9877.0
2016-07-11 14:00:00,68.26,68.34,68.19,68.34,8734.0,66.3665,66.4443,66.2984,66.4443,8734.0
2016-07-11 14:10:00,68.32,68.39,68.3,68.38,27451.0,66.4248,66.4929,66.4054,66.4831,27451.0
2016-07-11 14:20:00,68.38,68.5,68.38,68.48,16992.0,66.4831,66.5998,66.4831,66.5804,16992.0
2016-07-11 14:30:00,68.44,68.53,68.43,68.52,18074.0,66.5415,66.629,66.5318,66.6193,18074.0
2016-07-11 14:40:00,68.52,68.54,68.45,68.48,14390.0,66.6193,66.6387,66.5512,66.5804,14390.0
2016-07-11 14:50:00,68.49,68.65,68.49,68.58,16463.0,66.5901,66.7457,66.5901,66.6776,16463.0
2016-07-11 15:00:00,68.6,68.62,68.53,68.59,14941.0,66.697,66.7165,66.629,66.6873,14941.0
2016-07-11 15:10:00,68.61,68.64,68.56,68.58,17714.0,66.7068,66.7359,66.6582,66.6776,17714.0
2016-07-11 15:20:00,68.58,68.62,68.46,68.46,15998.0,66.6776,66.7165,66.5609,66.5609,15998.0
2016-07-11 15:30:00,68.45,68.47,68.39,68.42,27600.0,66.5512,66.5706,66.4929,66.522,27600.0
2016-07-11 15:40:00,68.42,68.44,68.34,68.35,35241.0,66.522,66.5415,66.4443,66.454,35241.0
2016-07-11 15:50:00,68.36,68.4,68.25,68.26,60617.0,66.4637,66.5026,66.3567,66.3665,60617.0
2016-07-12 09:30:00,69.38,70.02,69.27,69.72,79840.0,67.4554,68.0776,67.3485,67.786,79840.0
2016-07-12 09:40:00,69.82,70.3,69.73,70.03,38484.0,67.8832,68.3499,67.7957,68.0874,38484.0
2016-07-12 09:50:00,70.03,70.03,69.64,69.76,35752.0,68.0874,68.0874,67.7082,67.8249,35752.0
2016-07-12 10:00:00,69.77,69.92,69.7,69.73,41320.0,67.8346,67.9804,67.7665,67.7957,41320.0
2016-07-12 10:10:00,69.76,69.84,69.52,69.64,38231.0,67.8249,67.9026,67.5915,67.7082,38231.0
2016-07-12 10:20:00,69.63,69.71,69.22,69.28,64778.0,67.6985,67.7762,67.2998,67.3582,64778.0
2016-07-12 10:30:00,69.3,69.75,69.3,69.75,36024.0,67.3776,67.8151,67.3776,67.8151,36024.0
2016-07-12 10:40:00,69.77,69.93,69.58,69.93,43903.0,67.8346,67.9901,67.6499,67.9901,43903.0
2016-07-12 10:50:00,69.93,69.98,69.83,69.93,41341.0,67.9901,68.0388,67.8929,67.9901,41341.0
2016-07-12 11:00:00,69.91,69.96,69.81,69.83,29074.0,67.9707,68.0193,67.8735,67.8929,29074.0
2016-07-12 11:10:00,69.86,69.99,69.78,69.95,34152.0,67.9221,68.0485,67.8443,68.0096,34152.0
2016-07-12 11:20:00,69.93,70.16,69.83,70.12,26970.0,67.9901,68.2138,67.8929,68.1749,26970.0
2016-07-12 11:30:00,70.12,70.31,70.02,70.31,30160.0,68.1749,68.3596,68.0776,68.3596,30160.0
2016-07-12 11:40:00,70.31,70.53,70.31,70.33,25555.0,68.3596,68.5735,68.3596,68.3791,25555.0
2016-07-12 11:50:00,70.31,70.36,70.22,70.27,16225.0,68.3596,68.4082,68.2721,68.3207,16225.0
2016-07-12 12:00:00,70.26,70.43,70.23,70.37,21621.0,68.311,68.4763,68.2818,68.4179,21621.0
2016-07-12 12:10:00,70.4,70.53,70.27,70.44,21925.0,68.4471,68.5735,68.3207,68.486,21925.0
2016-07-12 12:20:00,70.48,70.52,70.28,70.28,13950.0,68.5249,68.5638,68.3304,68.3304,13950.0
2016-07-12 12:30:00,70.31,70.49,70.3,70.48,25877.0,68.3596,68.5346,68.3499,68.5249,25877.0
2016-07-12 12:40:00,70.5,70.52,70.25,70.34,14693.0,68.5443,68.5638,68.3013,68.3888,14693.0
2016-07-12 12:50:00,70.35,70.5,70.27,70.4,18856.0,68.3985,68.5443,68.3207,68.4471,18856.0
2016-07-12 13:00:00,70.4,70.4,70.26,70.26,21059.0,68.4471,68.4471,68.311,68.311,21059.0
2016-07-12 13:10:00,70.25,70.31,70.23,70.3,14975.0,68.3013,68.3596,68.2818,68.3499,14975.0
2016-07-12 13:20:00,70.32,70.41,70.28,70.37,23918.0,68.3693,68.4568,68.3304,68.4179,23918.0
2016-07-12 13:30:00,70.4,70.44,70.35,70.41,29988.0,68.4471,68.486,68.3985,68.4568,29988.0
2016-07-12 13:40:00,70.41,70.51,70.36,70.36,27634.0,68.4568,68.5541,68.4082,68.4082,27634.0
2016-07-12 13:50:00,70.37,70.42,70.18,70.19,22151.0,68.4179,68.4666,68.2332,68.2429,22151.0
2016-07-12 14:00:00,70.22,70.42,70.19,70.22,32856.0,68.2721,68.4666,68.2429,68.2721,32856.0
2016-07-12 14:10:00,70.21,70.37,70.2,70.25,43995.0,68.2624,68.4179,68.2527,68.3013,43995.0
2016-07-12 14:20:00,70.25,70.27,70.15,70.17,23644.0,68.3013,68.3207,68.204,68.2235,23644.0
2016-07-12 14:30:00,70.17,70.29,70.15,70.23,18542.0,68.2235,68.3402,68.204,68.2818,18542.0
2016-07-12 14:40:00,70.24,70.31,70.2,70.29,17648.0,68.2915,68.3596,68.2527,68.3402,17648.0
2016-07-12 14:50:00,70.29,70.42,70.28,70.33,23297.0,68.3402,68.4666,68.3304,68.3791,23297.0
2016-07-12 15:00:00,70.35,70.41,70.25,70.25,35571.0,68.3985,68.4568,68.3013,68.3013,35571.0
2016-07-12 15:10:00,70.25,70.33,70.23,70.27,36496.0,68.3013,68.3791,68.2818,68.3207,36496.0
2016-07-12 15:20:00,70.28,70.52,70.27,70.43,82935.0,68.3304,68.5638,68.3207,68.4763,82935.0
2016-07-12 15:30:00,70.42,70.56,70.4,70.48,58538.0,68.4666,68.6027,68.4471,68.5249,58538.0
2016-07-12 15:40:00,70.48,70.5,70.27,70.29,93848.0,68.5249,68.5443,68.3207,68.3402,93848.0
2016-07-12 15:50:00,70.3,70.34,70.25,70.29,125297.0,68.3499,68.3888,68.3013,68.3402,125297.0
2016-07-13 09:30:00,70.48,70.89,69.71,69.93,57686.0,68.5249,68.9235,67.7762,67.9901,57686.0
2016-07-13 09:40:00,70.04,70.09,69.61,69.85,33765.0,68.0971,68.1457,67.679,67.9124,33765.0
2016-07-13 09:50:00,69.86,69.87,69.36,69.62,39784.0,67.9221,67.9318,67.436,67.6887,39784.0
2016-07-13 10:00:00,69.69,69.99,69.61,69.99,74976.0,67.7568,68.0485,67.679,68.0485,74976.0
2016-07-13 10:10:00,69.99,70.06,69.81,69.92,50114.0,68.0485,68.1165,67.8735,67.9804,50114.0
2016-07-13 10:20:00,69.91,70.06,69.74,69.85,35841.0,67.9707,68.1165,67.8054,67.9124,35841.0
2016-07-13 10:30:00,69.86,70.02,69.65,69.66,35266.0,67.9221,68.0776,67.7179,67.7276,35266.0
2016-07-13 10:40:00,69.69,69.97,69.54,69.58,21400.0,67.7568,68.029,67.611,67.6499,21400.0
2016-07-13 10:50:00,69.6,69.75,69.49,69.69,23764.0,67.6693,67.8151,67.5624,67.7568,23764.0
2016-07-13 11:00:00,69.63,69.69,69.27,69.31,25682.0,67.6985,67.7568,67.3485,67.3873,25682.0
2016-07-13 11:10:00,69.31,69.37,68.98,69.02,22855.0,67.3873,67.4457,67.0665,67.1054,22855.0
2016-07-13 11:20:00,69.02,69.16,68.99,68.99,24883.0,67.1054,67.2415,67.0762,67.0762,24883.0
2016-07-13 11:30:00,69.0,69.03,68.62,68.66,24636.0,67.0859,67.1151,66.7165,66.7554,24636.0
2016-07-13 11:40:00,68.66,68.73,68.46,68.53,35604.0,66.7554,66.8234,66.5609,66.629,35604.0
2016-07-13 11:50:00,68.54,68.79,68.47,68.71,27391.0,66.6387,66.8818,66.5706,66.804,27391.0
2016-07-13 12:00:00,68.73,68.81,68.67,68.76,17027.0,66.8234,66.9012,66.7651,66.8526,17027.0
2016-07-13 12:10:00,68.74,68.99,68.65,68.98,37689.0,66.8332,67.0762,66.7457,67.0665,37689.0
2016-07-13 12:20:00,68.99,69.06,68.91,68.99,26428.0,67.0762,67.1443,66.9984,67.0762,26428.0
2016-07-13 12:30:00,68.99,69.02,68.88,68.93,14727.0,67.0762,67.1054,66.9693,67.0179,14727.0
2016-07-13 12:40:00,68.95,69.18,68.94,69.13,30912.0,67.0373,67.261,67.0276,67.2123,30912.0
2016-07-13 12:50:00,69.11,69.32,69.1,69.26,16159.0,67.1929,67.3971,67.1832,67.3387,16159.0
2016-07-13 13:00:00,69.25,69.39,69.2,69.38,14559.0,67.329,67.4651,67.2804,67.4554,14559.0
2016-07-13 13:10:00,69.38,69.46,69.33,69.43,13098.0,67.4554,67.5332,67.4068,67.504,13098.0
2016-07-13 13:20:00,69.43,69.43,69.22,69.28,19017.0,67.504,67.504,67.2998,67.3582,19017.0
2016-07-13 13:30:00,69.27,69.56,69.27,69.55,19702.0,67.3485,67.6304,67.3485,67.6207,19702.0
2016-07-13 13:40:00,69.57,69.71,69.56,69.71,17993.0,67.6401,67.7762,67.6304,67.7762,17993.0
2016-07-13 13:50:00,69.69,69.69,69.46,69.65,23513.0,67.7568,67.7568,67.5332,67.7179,23513.0
2016-07-13 14:00:00,69.65,69.67,69.5,69.67,24234.0,67.7179,67.7374,67.5721,67.7374,24234.0
2016-07-13 14:10:00,69.68,69.77,69.48,69.56,29421.0,67.7471,67.8346,67.5526,67.6304,29421.0
2016-07-13 14:20:00,69.54,69.76,69.54,69.71,15644.0,67.611,67.8249,67.611,67.7762,15644.0
2016-07-13 14:30:00,69.72,69.83,69.7,69.77,26816.0,67.786,67.8929,67.7665,67.8346,26816.0
2016-07-13 14:40:00,69.78,69.82,69.62,69.75,38129.0,67.8443,67.8832,67.6887,67.8151,38129.0
2016-07-13 14:50:00,69.75,69.75,69.39,69.42,35724.0,67.8151,67.8151,67.4651,67.4943,35724.0
2016-07-13 15:00:00,69.43,69.55,69.31,69.31,28447.0,67.504,67.6207,67.3873,67.3873,28447.0
2016-07-13 15:10:00,69.34,69.35,69.19,69.26,36967.0,67.4165,67.4262,67.2707,67.3387,36967.0
2016-07-13 15:20:00,69.26,69.27,69.09,69.09,33843.0,67.3387,67.3485,67.1734,67.1734,33843.0
2016-07-13 15:30:00,69.09,69.31,69.09,69.28,53454.0,67.1734,67.3873,67.1734,67.3582,53454.0
2016-07-13 15:40:00,69.28,69.42,69.22,69.23,73608.0,67.3582,67.4943,67.2998,67.3096,73608.0
2016-07-13 15:50:00,69.23,69.28,69.2,69.24,100463.0,67.3096,67.3582,67.2804,67.3193,100463.0
2016-07-14 09:30:00,68.74,70.0,67.81,69.87,255712.0,66.8332,68.0582,65.929,67.9318,255712.0
2016-07-14 09:40:00,69.89,70.0,68.69,68.77,101684.0,67.9513,68.0582,66.7845,66.8623,101684.0
2016-07-14 09:50:00,68.77,69.63,68.73,69.42,65629.0,66.8623,67.6985,66.8234,67.4943,65629.0
2016-07-14 10:00:00,69.48,70.0,69.26,69.85,48303.0,67.5526,68.0582,67.3387,67.9124,48303.0
2016-07-14 10:10:00,69.9,70.0,69.46,69.53,26857.0,67.961,68.0582,67.5332,67.6012,26857.0
2016-07-14 10:20:00,69.6,70.0,69.56,69.72,20271.0,67.6693,68.0582,67.6304,67.786,20271.0
2016-07-14 10:30:00,69.75,70.0,69.67,69.86,39329.0,67.8151,68.0582,67.7374,67.9221,39329.0
2016-07-14 10:40:00,69.87,69.9,69.51,69.82,28843.0,67.9318,67.961,67.5818,67.8832,28843.0
2016-07-14 10:50:00,69.86,70.02,69.77,69.87,18924.0,67.9221,68.0776,67.8346,67.9318,18924.0
2016-07-14 11:00:00,69.88,70.06,69.88,70.0,27486.0,67.9415,68.1165,67.9415,68.0582,27486.0
2016-07-14 11:10:00,70.01,70.04,69.66,69.73,18532.0,68.0679,68.0971,67.7276,67.7957,18532.0
2016-07-14 11:20:00,69.75,69.81,69.67,69.73,9361.0,67.8151,67.8735,67.7374,67.7957,9361.0
2016-07-14 11:30:00,69.72,69.94,69.59,69.94,18602.0,67.786,67.9999,67.6596,67.9999,18602.0
2016-07-14 11:40:00,69.95,69.96,69.7,69.74,40863.0,68.0096,68.0193,67.7665,67.8054,40863.0
2016-07-14 11:50:00,69.76,69.98,69.76,69.93,8297.0,67.8249,68.0388,67.8249,67.9901,8297.0
2016-07-14 12:00:00,69.95,70.01,69.88,70.0,6523.0,68.0096,68.0679,67.9415,68.0582,6523.0
2016-07-14 12:10:00,69.97,69.97,69.76,69.81,6560.0,68.029,68.029,67.8249,67.8735,6560.0
2016-07-14 12:20:00,69.78,69.79,69.6,69.72,6206.0,67.8443,67.854,67.6693,67.786,6206.0
2016-07-14 12:30:00,69.74,69.77,69.7,69.76,4809.0,67.8054,67.8346,67.7665,67.8249,4809.0
2016-07-14 12:40:00,69.77,69.8,69.68,69.73,6494.0,67.8346,67.8638,67.7471,67.7957,6494.0
2016-07-14 12:50:00,69.74,69.78,69.62,69.71,7352.0,67.8054,67.8443,67.6887,67.7762,7352.0
2016-07-14 13:00:00,69.73,69.87,69.66,69.86,7745.0,67.7957,67.9318,67.7276,67.9221,7745.0
2016-07-14 13:10:00,69.89,69.89,69.68,69.7,5550.0,67.9513,67.9513,67.7471,67.7665,5550.0
2016-07-14 13:20:00,69.71,69.78,69.64,69.73,11200.0,67.7762,67.8443,67.7082,67.7957,11200.0
2016-07-14 13:30:00,69.73,69.84,69.73,69.78,7913.0,67.7957,67.9026,67.7957,67.8443,7913.0
2016-07-14 13:40:00,69.78,69.83,69.75,69.76,11907.0,67.8443,67.8929,67.8151,67.8249,11907.0
2016-07-14 13:50:00,69.77,69.79,69.7,69.79,8692.0,67.8346,67.854,67.7665,67.854,8692.0
2016-07-14 14:00:00,69.83,69.87,69.74,69.83,10151.0,67.8929,67.9318,67.8054,67.8929,10151.0
2016-07-14 14:10:00,69.85,69.91,69.81,69.85,10558.0,67.9124,67.9707,67.8735,67.9124,10558.0
2016-07-14 14:20:00,69.84,69.91,69.78,69.91,8626.0,67.9026,67.9707,67.8443,67.9707,8626.0
2016-07-14 14:30:00,69.91,69.98,69.82,69.84,20989.0,67.9707,68.0388,67.8832,67.9026,20989.0
2016-07-14 14:40:00,69.87,69.92,69.84,69.87,10007.0,67.9318,67.9804,67.9026,67.9318,10007.0
2016-07-14 14:50:00,69.89,69.9,69.77,69.78,14467.0,67.9513,67.961,67.8346,67.8443,14467.0
2016-07-14 15:00:00,69.79,70.0,69.76,69.92,31321.0,67.854,68.0582,67.8249,67.9804,31321.0
2016-07-14 15:10:00,69.93,69.98,69.81,69.9,36284.0,67.9901,68.0388,67.8735,67.961,36284.0
2016-07-14 15:20:00,69.91,69.94,69.81,69.89,26203.0,67.9707,67.9999,67.8735,67.9513,26203.0
2016-07-14 15:30:00,69.89,69.9,69.7,69.71,24585.0,67.9513,67.961,67.7665,67.7762,24585.0
2016-07-14 15:40:00,69.72,69.74,69.59,69.72,42938.0,67.786,67.8054,67.6596,67.786,42938.0
2016-07-14 15:50:00,69.73,69.74,69.57,69.59,61834.0,67.7957,67.8054,67.6401,67.6596,61834.0
2016-07-15 09:30:00,69.98,70.24,69.53,70.04,74746.0,68.0388,68.2915,67.6012,68.0971,74746.0
2016-07-15 09:40:00,69.92,70.17,69.59,70.17,22794.0,67.9804,68.2235,67.6596,68.2235,22794.0
2016-07-15 09:50:00,70.17,70.3,69.87,70.03,66490.0,68.2235,68.3499,67.9318,68.0874,66490.0
2016-07-15 10:00:00,70.02,70.29,70.0,70.19,40888.0,68.0776,68.3402,68.0582,68.2429,40888.0
2016-07-15 10:10:00,70.23,70.24,69.88,69.97,93746.0,68.2818,68.2915,67.9415,68.029,93746.0
2016-07-15 10:20:00,69.98,70.33,69.93,70.33,44846.0,68.0388,68.3791,67.9901,68.3791,44846.0
2016-07-15 10:30:00,70.32,70.5,70.25,70.5,44856.0,68.3693,68.5443,68.3013,68.5443,44856.0
2016-07-15 10:40:00,70.54,70.59,70.4,70.53,70270.0,68.5832,68.6318,68.4471,68.5735,70270.0
2016-07-15 10:50:00,70.54,70.85,70.54,70.78,49418.0,68.5832,68.8846,68.5832,68.8166,49418.0
2016-07-15 11:00:00,70.77,70.83,70.6,70.72,31620.0,68.8068,68.8652,68.6416,68.7582,31620.0
2016-07-15 11:10:00,70.71,70.74,70.53,70.55,23707.0,68.7485,68.7777,68.5735,68.5929,23707.0
2016-07-15 11:20:00,70.53,70.89,70.53,70.82,26351.0,68.5735,68.9235,68.5735,68.8555,26351.0
2016-07-15 11:30:00,70.81,70.91,70.66,70.78,26528.0,68.8457,68.943,68.6999,68.8166,26528.0
2016-07-15 11:40:00,70.78,70.85,70.72,70.79,12852.0,68.8166,68.8846,68.7582,68.8263,12852.0
2016-07-15 11:50:00,70.79,70.96,70.72,70.89,21079.0,68.8263,68.9916,68.7582,68.9235,21079.0
2016-07-15 12:00:00,70.88,70.88,70.75,70.8,18094.0,68.9138,68.9138,68.7874,68.836,18094.0
2016-07-15 12:10:00,70.78,70.8,70.68,70.72,22726.0,68.8166,68.836,68.7193,68.7582,22726.0
2016-07-15 12:20:00,70.7,70.73,70.62,70.63,15861.0,68.7388,68.768,68.661,68.6707,15861.0
2016-07-15 12:30:00,70.65,70.65,70.5,70.54,23046.0,68.6902,68.6902,68.5443,68.5832,23046.0
2016-07-15 12:40:00,70.5,70.53,70.45,70.46,18084.0,68.5443,68.5735,68.4957,68.5054,18084.0
2016-07-15 12:50:00,70.47,70.49,70.39,70.41,16881.0,68.5152,68.5346,68.4374,68.4568,16881.0
2016-07-15 13:00:00,70.41,70.47,70.38,70.47,15687.0,68.4568,68.5152,68.4277,68.5152,15687.0
2016-07-15 13:10:00,70.47,70.51,70.42,70.46,13556.0,68.5152,68.5541,68.4666,68.5054,13556.0
2016-07-15 13:20:00,70.46,70.47,70.35,70.37,15441.0,68.5054,68.5152,68.3985,68.4179,15441.0
2016-07-15 13:30:00,70.37,70.37,70.31,70.37,17066.0,68.4179,68.4179,68.3596,68.4179,17066.0
2016-07-15 13:40:00,70.37,70.39,70.29,70.36,11270.0,68.4179,68.4374,68.3402,68.4082,11270.0
2016-07-15 13:50:00,70.37,70.39,70.28,70.3,11820.0,68.4179,68.4374,68.3304,68.3499,11820.0
2016-07-15 14:00:00,70.31,70.34,70.23,70.25,18721.0,68.3596,68.3888,68.2818,68.3013,18721.0
2016-07-15 14:10:00,70.25,70.32,70.2,70.27,11584.0,68.3013,68.3693,68.2527,68.3207,11584.0
2016-07-15 14:20:00,70.27,70.28,70.18,70.22,12879.0,68.3207,68.3304,68.2332,68.2721,12879.0
2016-07-15 14:30:00,70.22,70.34,70.21,70.26,14768.0,68.2721,68.3888,68.2624,68.311,14768.0
2016-07-15 14:40:00,70.25,70.34,70.23,70.29,11303.0,68.3013,68.3888,68.2818,68.3402,11303.0
2016-07-15 14:50:00,70.31,70.31,70.17,70.2,20922.0,68.3596,68.3596,68.2235,68.2527,20922.0
2016-07-15 15:00:00,70.2,70.23,70.16,70.17,11581.0,68.2527,68.2818,68.2138,68.2235,11581.0
2016-07-15 15:10:00,70.16,70.17,70.14,70.15,10964.0,68.2138,68.2235,68.1943,68.204,10964.0
2016-07-15 15:20:00,70.14,70.21,70.12,70.16,21343.0,68.1943,68.2624,68.1749,68.2138,21343.0
2016-07-15 15:30:00,70.16,70.26,70.14,70.2,39545.0,68.2138,68.311,68.1943,68.2527,39545.0
2016-07-15 15:40:00,70.2,70.22,70.11,70.11,40114.0,68.2527,68.2721,68.1652,68.1652,40114.0
2016-07-15 15:50:00,70.12,70.2,70.1,70.11,77137.0,68.1749,68.2527,68.1554,68.1652,77137.0
2016-07-18 09:30:00,69.87,69.87,68.65,68.91,101355.0,67.9318,67.9318,66.7457,66.9984,101355.0
2016-07-18 09:40:00,68.93,69.39,68.78,69.23,57961.0,67.0179,67.4651,66.872,67.3096,57961.0
2016-07-18 09:50:00,69.27,69.72,69.21,69.34,18533.0,67.3485,67.786,67.2901,67.4165,18533.0
2016-07-18 10:00:00,69.36,69.67,68.76,68.76,65123.0,67.436,67.7374,66.8526,66.8526,65123.0
2016-07-18 10:10:00,68.79,69.2,68.79,69.19,15708.0,66.8818,67.2804,66.8818,67.2707,15708.0
2016-07-18 10:20:00,69.24,69.3,69.1,69.12,29337.0,67.3193,67.3776,67.1832,67.2026,29337.0
2016-07-18 10:30:00,69.12,69.26,68.89,69.1,30139.0,67.2026,67.3387,66.979,67.1832,30139.0
2016-07-18 10:40:00,69.09,69.09,68.83,68.83,21691.0,67.1734,67.1734,66.9207,66.9207,21691.0
2016-07-18 10:50:00,68.84,69.12,68.8,69.1,12841.0,66.9304,67.2026,66.8915,67.1832,12841.0
2016-07-18 11:00:00,69.12,69.34,69.12,69.3,21811.0,67.2026,67.4165,67.2026,67.3776,21811.0
2016-07-18 11:10:00,69.28,69.39,69.2,69.34,15031.0,67.3582,67.4651,67.2804,67.4165,15031.0
2016-07-18 11:20:00,69.35,69.37,69.14,69.14,22254.0,67.4262,67.4457,67.2221,67.2221,22254.0
2016-07-18 11:30:00,69.17,69.19,69.07,69.12,19520.0,67.2512,67.2707,67.154,67.2026,19520.0
2016-07-18 11:40:00,69.15,69.25,69.09,69.16,39996.0,67.2318,67.329,67.1734,67.2415,39996.0
2016-07-18 11:50:00,69.17,69.18,69.03,69.03,25322.0,67.2512,67.261,67.1151,67.1151,25322.0
2016-07-18 12:00:00,69.02,69.06,68.88,69.0,32302.0,67.1054,67.1443,66.9693,67.0859,32302.0
2016-07-18 12:10:00,69.0,69.05,68.83,68.87,34851.0,67.0859,67.1346,66.9207,66.9596,34851.0
2016-07-18 12:20:00,68.87,68.95,68.83,68.94,23429.0,66.9596,67.0373,66.9207,67.0276,23429.0
2016-07-18 12:30:00,68.96,69.03,68.89,69.02,19410.0,67.0471,67.1151,66.979,67.1054,19410.0
2016-07-18 12:40:00,69.02,69.07,68.93,69.03,19759.0,67.1054,67.154,67.0179,67.1151,19759.0
2016-07-18 12:50:00,69.04,69.13,68.95,69.06,30524.0,67.1248,67.2123,67.0373,67.1443,30524.0
2016-07-18 13:00:00,69.05,69.19,69.05,69.16,33643.0,67.1346,67.2707,67.1346,67.2415,33643.0
2016-07-18 13:10:00,69.16,69.16,69.04,69.05,34818.0,67.2415,67.2415,67.1248,67.1346,34818.0
2016-07-18 13:20:00,69.04,69.11,69.02,69.06,21966.0,67.1248,67.1929,67.1054,67.1443,21966.0
2016-07-18 13:30:00,69.07,69.27,69.07,69.23,15472.0,67.154,67.3485,67.154,67.3096,15472.0
2016-07-18 13:40:00,69.23,69.25,69.14,69.14,17313.0,67.3096,67.329,67.2221,67.2221,17313.0
2016-07-18 13:50:00,69.15,69.19,69.08,69.15,38212.0,67.2318,67.2707,67.1637,67.2318,38212.0
2016-07-18 14:00:00,69.17,69.25,69.11,69.2,30941.0,67.2512,67.329,67.1929,67.2804,30941.0
2016-07-18 14:10:00,69.22,69.22,68.95,68.99,46903.0,67.2998,67.2998,67.0373,67.0762,46903.0
2016-07-18 14:20:00,68.99,69.26,68.96,69.26,25154.0,67.0762,67.3387,67.0471,67.3387,25154.0
2016-07-18 14:30:00,69.25,69.32,69.14,69.2,23289.0,67.329,67.3971,67.2221,67.2804,23289.0
2016-07-18 14:40:00,69.22,69.33,69.2,69.22,30897.0,67.2998,67.4068,67.2804,67.2998,30897.0
2016-07-18 14:50:00,69.2,69.3,69.2,69.24,25015.0,67.2804,67.3776,67.2804,67.3193,25015.0
2016-07-18 15:00:00,69.26,69.3,69.15,69.16,27430.0,67.3387,67.3776,67.2318,67.2415,27430.0
2016-07-18 15:10:00,69.16,69.43,69.15,69.31,30727.0,67.2415,67.504,67.2318,67.3873,30727.0
2016-07-18 15:20:00,69.31,69.31,69.12,69.14,28380.0,67.3873,67.3873,67.2026,67.2221,28380.0
2016-07-18 15:30:00,69.15,69.26,69.11,69.26,57598.0,67.2318,67.3387,67.1929,67.3387,57598.0
2016-07-18 15:40:00,69.27,69.28,69.22,69.22,39415.0,67.3485,67.3582,67.2998,67.2998,39415.0
2016-07-18 15:50:00,69.23,69.25,69.17,69.17,101998.0,67.3096,67.329,67.2512,67.2512,101998.0
2016-07-19 09:30:00,68.41,68.63,68.08,68.11,46992.0,66.5123,66.7262,66.1915,66.2206,46992.0
2016-07-19 09:40:00,68.1,68.38,67.3,67.3,126535.0,66.2109,66.4831,65.4331,65.4331,126535.0
2016-07-19 09:50:00,67.3,67.48,67.09,67.41,62381.0,65.4331,65.6081,65.2289,65.5401,62381.0
2016-07-19 10:00:00,67.43,67.62,67.31,67.61,35498.0,65.5595,65.7442,65.4428,65.7345,35498.0
2016-07-19 10:10:00,67.59,67.86,67.48,67.56,51673.0,65.7151,65.9776,65.6081,65.6859,51673.0
2016-07-19 10:20:00,67.59,67.94,67.46,67.76,26400.0,65.7151,66.0553,65.5887,65.8803,26400.0
2016-07-19 10:30:00,67.76,67.82,67.57,67.61,22752.0,65.8803,65.9387,65.6956,65.7345,22752.0
2016-07-19 10:40:00,67.6,67.73,67.36,67.53,32626.0,65.7248,65.8512,65.4914,65.6567,32626.0
2016-07-19 10:50:00,67.52,67.69,67.46,67.69,22024.0,65.647,65.8123,65.5887,65.8123,22024.0
2016-07-19 11:00:00,67.7,67.97,67.68,67.84,23060.0,65.822,66.0845,65.8026,65.9581,23060.0
2016-07-19 11:10:00,67.85,67.92,67.7,67.89,23740.0,65.9678,66.0359,65.822,66.0067,23740.0
2016-07-19 11:20:00,67.87,67.96,67.82,67.94,19213.0,65.9873,66.0748,65.9387,66.0553,19213.0
2016-07-19 11:30:00,67.93,68.0,67.76,67.87,28132.0,66.0456,66.1137,65.8803,65.9873,28132.0
2016-07-19 11:40:00,67.89,67.96,67.57,67.72,33896.0,66.0067,66.0748,65.6956,65.8415,33896.0
2016-07-19 11:50:00,67.74,67.79,67.54,67.54,47060.0,65.8609,65.9095,65.6664,65.6664,47060.0
2016-07-19 12:00:00,67.54,67.58,67.38,67.42,34223.0,65.6664,65.7053,65.5109,65.5498,34223.0
2016-07-19 12:10:00,67.39,67.46,67.32,67.33,25527.0,65.5206,65.5887,65.4525,65.4623,25527.0
2016-07-19 12:20:00,67.35,67.41,67.25,67.36,21914.0,65.4817,65.5401,65.3845,65.4914,21914.0
2016-07-19 12:30:00,67.36,67.49,67.33,67.44,20353.0,65.4914,65.6178,65.4623,65.5692,20353.0
2016-07-19 12:40:00,67.42,67.49,67.37,67.49,10344.0,65.5498,65.6178,65.5012,65.6178,10344.0
2016-07-19 12:50:00,67.49,67.75,67.49,67.75,38054.0,65.6178,65.8706,65.6178,65.8706,38054.0
2016-07-19 13:00:00,67.73,67.74,67.58,67.6,19191.0,65.8512,65.8609,65.7053,65.7248,19191.0
2016-07-19 13:10:00,67.61,67.61,67.27,67.27,23125.0,65.7345,65.7345,65.4039,65.4039,23125.0
2016-07-19 13:20:00,67.26,67.31,67.23,67.24,16768.0,65.3942,65.4428,65.365,65.3748,16768.0
2016-07-19 13:30:00,67.24,67.44,67.24,67.43,19919.0,65.3748,65.5692,65.3748,65.5595,19919.0
2016-07-19 13:40:00,67.44,67.46,67.4,67.44,14309.0,65.5692,65.5887,65.5303,65.5692,14309.0
2016-07-19 13:50:00,67.44,67.53,67.41,67.51,27068.0,65.5692,65.6567,65.5401,65.6373,27068.0
2016-07-19 14:00:00,67.49,67.61,67.49,67.61,25387.0,65.6178,65.7345,65.6178,65.7345,25387.0
2016-07-19 14:10:00,67.59,67.65,67.56,67.63,41152.0,65.7151,65.7734,65.6859,65.7539,41152.0
2016-07-19 14:20:00,67.62,67.65,67.54,67.55,41593.0,65.7442,65.7734,65.6664,65.6762,41593.0
2016-07-19 14:30:00,67.55,67.67,67.54,67.64,29223.0,65.6762,65.7928,65.6664,65.7637,29223.0
2016-07-19 14:40:00,67.64,67.66,67.59,67.62,29150.0,65.7637,65.7831,65.7151,65.7442,29150.0
2016-07-19 14:50:00,67.62,67.62,67.49,67.52,40344.0,65.7442,65.7442,65.6178,65.647,40344.0
2016-07-19 15:00:00,67.52,67.64,67.5,67.63,41639.0,65.647,65.7637,65.6276,65.7539,41639.0
2016-07-19 15:10:00,67.62,67.71,67.59,67.64,25815.0,65.7442,65.8317,65.7151,65.7637,25815.0
2016-07-19 15:20:00,67.65,67.76,67.63,67.63,39687.0,65.7734,65.8803,65.7539,65.7539,39687.0
2016-07-19 15:30:00,67.63,67.67,67.58,67.64,49374.0,65.7539,65.7928,65.7053,65.7637,49374.0
2016-07-19 15:40:00,67.64,67.76,67.6,67.75,136312.0,65.7637,65.8803,65.7248,65.8706,136312.0
2016-07-19 15:50:00,67.75,67.98,67.74,67.93,201905.0,65.8706,66.0942,65.8609,66.0456,201905.0
2016-07-20 09:30:00,68.0,68.36,67.64,67.95,49345.0,66.1137,66.4637,65.7637,66.0651,49345.0
2016-07-20 09:40:00,67.96,68.35,67.91,68.27,51453.0,66.0748,66.454,66.0262,66.3762,51453.0
2016-07-20 09:50:00,68.3,68.42,68.13,68.24,41424.0,66.4054,66.522,66.2401,66.347,41424.0
2016-07-20 10:00:00,68.3,68.46,68.18,68.34,50941.0,66.4054,66.5609,66.2887,66.4443,50941.0
2016-07-20 10:10:00,68.31,68.53,68.29,68.53,52390.0,66.4151,66.629,66.3956,66.629,52390.0
2016-07-20 10:20:00,68.57,68.84,68.54,68.7,38370.0,66.6679,66.9304,66.6387,66.7943,38370.0
2016-07-20 10:30:00,68.72,68.85,68.53,68.76,47188.0,66.8137,66.9401,66.629,66.8526,47188.0
2016-07-20 10:40:00,68.76,68.96,68.67,68.85,30146.0,66.8526,67.0471,66.7651,66.9401,30146.0
2016-07-20 10:50:00,68.89,69.05,68.89,69.02,26066.0,66.979,67.1346,66.979,67.1054,26066.0
2016-07-20 11:00:00,69.03,69.14,68.96,69.11,31857.0,67.1151,67.2221,67.0471,67.1929,31857.0
2016-07-20 11:10:00,69.09,69.18,69.07,69.15,31333.0,67.1734,67.261,67.154,67.2318,31333.0
2016-07-20 11:20:00,69.14,69.47,69.14,69.4,60033.0,67.2221,67.5429,67.2221,67.4748,60033.0
2016-07-20 11:30:00,69.43,69.43,69.17,69.31,36424.0,67.504,67.504,67.2512,67.3873,36424.0
2016-07-20 11:40:00,69.3,69.53,69.27,69.3,45679.0,67.3776,67.6012,67.3485,67.3776,45679.0
2016-07-20 11:50:00,69.31,69.51,69.3,69.31,52863.0,67.3873,67.5818,67.3776,67.3873,52863.0
2016-07-20 12:00:00,69.29,69.32,69.05,69.1,42976.0,67.3679,67.3971,67.1346,67.1832,42976.0
2016-07-20 12:10:00,69.11,69.36,69.11,69.35,22062.0,67.1929,67.436,67.1929,67.4262,22062.0
2016-07-20 12:20:00,69.33,69.59,69.33,69.48,25019.0,67.4068,67.6596,67.4068,67.5526,25019.0
2016-07-20 12:30:00,69.46,69.5,69.27,69.41,74533.0,67.5332,67.5721,67.3485,67.4846,74533.0
2016-07-20 12:40:00,69.42,69.61,69.37,69.58,24646.0,67.4943,67.679,67.4457,67.6499,24646.0
2016-07-20 12:50:00,69.6,69.71,69.4,69.48,29623.0,67.6693,67.7762,67.4748,67.5526,29623.0
2016-07-20 13:00:00,69.48,69.55,69.34,69.48,31939.0,67.5526,67.6207,67.4165,67.5526,31939.0
2016-07-20 13:10:00,69.48,69.61,69.46,69.61,27144.0,67.5526,67.679,67.5332,67.679,27144.0
2016-07-20 13:20:00,69.58,69.75,69.56,69.68,31267.0,67.6499,67.8151,67.6304,67.7471,31267.0
2016-07-20 13:30:00,69.69,69.69,69.54,69.58,30523.0,67.7568,67.7568,67.611,67.6499,30523.0
2016-07-20 13:40:00,69.55,69.77,69.55,69.64,22478.0,67.6207,67.8346,67.6207,67.7082,22478.0
2016-07-20 13:50:00,69.63,69.99,69.62,69.92,39169.0,67.6985,68.0485,67.6887,67.9804,39169.0
2016-07-20 14:00:00,69.89,70.09,69.86,69.87,85689.0,67.9513,68.1457,67.9221,67.9318,85689.0
2016-07-20 14:10:00,69.86,69.89,69.74,69.83,45974.0,67.9221,67.9513,67.8054,67.8929,45974.0
2016-07-20 14:20:00,69.83,69.89,69.77,69.79,38767.0,67.8929,67.9513,67.8346,67.854,38767.0
2016-07-20 14:30:00,69.78,69.8,69.51,69.56,64425.0,67.8443,67.8638,67.5818,67.6304,64425.0
2016-07-20 14:40:00,69.56,69.81,69.56,69.76,89535.0,67.6304,67.8735,67.6304,67.8249,89535.0
2016-07-20 14:50:00,69.78,69.8,69.69,69.7,59010.0,67.8443,67.8638,67.7568,67.7665,59010.0
2016-07-20 15:00:00,69.71,69.8,69.68,69.79,80636.0,67.7762,67.8638,67.7471,67.854,80636.0
2016-07-20 15:10:00,69.78,69.85,69.71,69.77,78654.0,67.8443,67.9124,67.7762,67.8346,78654.0
2016-07-20 15:20:00,69.78,69.82,69.54,69.59,117021.0,67.8443,67.8832,67.611,67.6596,117021.0
2016-07-20 15:30:00,69.58,69.73,69.58,69.7,165661.0,67.6499,67.7957,67.6499,67.7665,165661.0
2016-07-20 15:40:00,69.69,69.83,69.68,69.77,170929.0,67.7568,67.8929,67.7471,67.8346,170929.0
2016-07-20 15:50:00,69.76,69.98,69.72,69.87,273872.0,67.8249,68.0388,67.786,67.9318,273872.0
2016-07-21 09:30:00,76.07,78.54,75.41,77.31,628467.0,73.9598,76.3613,73.3181,75.1654,628467.0
2016-07-21 09:40:00,77.44,78.5,77.11,78.24,561595.0,75.2918,76.3224,74.971,76.0696,561595.0
2016-07-21 09:50:00,78.26,80.09,78.21,78.97,650002.0,76.0891,77.8683,76.0405,76.7794,650002.0
2016-07-21 10:00:00,78.98,80.01,78.81,79.99,489684.0,76.7891,77.7905,76.6238,77.7711,489684.0
2016-07-21 10:10:00,79.99,80.04,79.45,79.53,300210.0,77.7711,77.8197,77.2461,77.3238,300210.0
2016-07-21 10:20:00,79.57,79.75,79.07,79.3,283904.0,77.3627,77.5377,76.8766,77.1002,283904.0
2016-07-21 10:30:00,79.3,79.78,79.18,79.71,238937.0,77.1002,77.5669,76.9836,77.4988,238937.0
2016-07-21 10:40:00,79.71,80.07,79.7,80.02,196017.0,77.4988,77.8489,77.4891,77.8003,196017.0
2016-07-21 10:50:00,80.04,80.57,79.97,80.16,288360.0,77.8197,78.335,77.7516,77.9364,288360.0
2016-07-21 11:00:00,80.19,80.68,76.57,79.06,591948.0,77.9655,78.4419,74.446,76.8669,591948.0
2016-07-21 11:10:00,79.15,79.95,78.84,79.81,239549.0,76.9544,77.7322,76.653,77.5961,239549.0
2016-07-21 11:20:00,79.83,79.92,77.74,78.07,379224.0,77.6155,77.703,75.5835,75.9043,379224.0
2016-07-21 11:30:00,78.06,78.17,76.66,77.24,574217.0,75.8946,76.0016,74.5335,75.0974,574217.0
2016-07-21 11:40:00,77.24,77.57,76.08,76.11,356488.0,75.0974,75.4182,73.9695,73.9987,356488.0
2016-07-21 11:50:00,76.18,76.45,75.73,76.04,232429.0,74.0668,74.3293,73.6293,73.9307,232429.0
2016-07-21 12:00:00,76.04,77.5,75.96,76.75,220675.0,73.9307,75.3502,73.8529,74.621,220675.0
2016-07-21 12:10:00,76.75,77.2,76.31,76.89,114861.0,74.621,75.0585,74.1932,74.7571,114861.0
2016-07-21 12:20:00,76.85,76.89,76.56,76.78,94787.0,74.7182,74.7571,74.4362,74.6501,94787.0
2016-07-21 12:30:00,76.76,77.07,76.75,76.9,74816.0,74.6307,74.9321,74.621,74.7668,74816.0
2016-07-21 12:40:00,76.91,77.23,76.86,77.2,46156.0,74.7765,75.0876,74.7279,75.0585,46156.0
2016-07-21 12:50:00,77.15,77.17,76.59,76.69,74981.0,75.0099,75.0293,74.4654,74.5626,74981.0
2016-07-21 13:00:00,76.73,77.1,76.7,76.91,51180.0,74.6015,74.9613,74.5723,74.7765,51180.0
2016-07-21 13:10:00,76.87,77.15,76.78,76.88,57812.0,74.7376,75.0099,74.6501,74.7474,57812.0
2016-07-21 13:20:00,76.84,76.95,76.66,76.8,48772.0,74.7085,74.8154,74.5335,74.6696,48772.0
2016-07-21 13:30:00,76.84,77.1,76.84,77.07,48281.0,74.7085,74.9613,74.7085,74.9321,48281.0
2016-07-21 13:40:00,77.06,77.29,77.0,77.11,69723.0,74.9224,75.146,74.864,74.971,69723.0
2016-07-21 13:50:00,77.13,77.14,76.83,76.95,51842.0,74.9904,75.0001,74.6987,74.8154,51842.0
2016-07-21 14:00:00,76.95,77.14,76.85,77.0,76740.0,74.8154,75.0001,74.7182,74.864,76740.0
2016-07-21 14:10:00,76.99,77.01,76.76,76.76,108739.0,74.8543,74.8737,74.6307,74.6307,108739.0
2016-07-21 14:20:00,76.75,76.91,76.43,76.49,112101.0,74.621,74.7765,74.3098,74.3682,112101.0
2016-07-21 14:30:00,76.5,76.63,76.12,76.17,126726.0,74.3779,74.5043,74.0084,74.057,126726.0
2016-07-21 14:40:00,76.14,76.16,75.76,75.8,122050.0,74.0279,74.0473,73.6584,73.6973,122050.0
2016-07-21 14:50:00,75.82,76.72,75.7,76.72,145376.0,73.7168,74.5918,73.6001,74.5918,145376.0
2016-07-21 15:00:00,76.7,76.77,76.35,76.5,119995.0,74.5723,74.6404,74.2321,74.3779,119995.0
2016-07-21 15:10:00,76.5,76.51,76.31,76.35,85307.0,74.3779,74.3876,74.1932,74.2321,85307.0
2016-07-21 15:20:00,76.35,76.46,76.26,76.35,108539.0,74.2321,74.339,74.1446,74.2321,108539.0
2016-07-21 15:30:00,76.34,76.48,76.32,76.39,141096.0,74.2223,74.3584,74.2029,74.2709,141096.0
2016-07-21 15:40:00,76.39,76.69,76.33,76.57,252386.0,74.2709,74.5626,74.2126,74.446,252386.0
2016-07-21 15:50:00,76.57,76.58,76.23,76.24,415924.0,74.446,74.4557,74.1154,74.1251,415924.0
2016-07-22 09:30:00,76.89,77.0,75.51,76.89,157647.0,74.7571,74.864,73.4154,74.7571,157647.0
2016-07-22 09:40:00,76.95,77.31,76.87,77.02,120273.0,74.8154,75.1654,74.7376,74.8835,120273.0
2016-07-22 09:50:00,77.04,77.89,77.03,77.8,124292.0,74.9029,75.7293,74.8932,75.6418,124292.0
2016-07-22 10:00:00,77.84,78.54,77.82,78.51,157609.0,75.6807,76.3613,75.6613,76.3321,157609.0
2016-07-22 10:10:00,78.53,78.54,77.99,78.34,111882.0,76.3516,76.3613,75.8266,76.1669,111882.0
2016-07-22 10:20:00,78.3,78.57,78.19,78.45,96032.0,76.128,76.3905,76.021,76.2738,96032.0
2016-07-22 10:30:00,78.47,78.58,78.17,78.3,118924.0,76.2932,76.4002,76.0016,76.128,118924.0
2016-07-22 10:40:00,78.34,78.53,78.34,78.51,79077.0,76.1669,76.3516,76.1669,76.3321,79077.0
2016-07-22 10:50:00,78.5,78.53,78.26,78.49,84034.0,76.3224,76.3516,76.0891,76.3127,84034.0
2016-07-22 11:00:00,78.5,78.52,78.09,78.42,104002.0,76.3224,76.3419,75.9238,76.2446,104002.0
2016-07-22 11:10:00,78.44,78.47,77.87,78.0,74901.0,76.2641,76.2932,75.7099,75.8363,74901.0
2016-07-22 11:20:00,78.01,78.2,78.01,78.13,49438.0,75.846,76.0307,75.846,75.9627,49438.0
2016-07-22 11:30:00,78.17,78.47,78.15,78.36,44910.0,76.0016,76.2932,75.9821,76.1863,44910.0
2016-07-22 11:40:00,78.38,78.52,78.26,78.4,54544.0,76.2057,76.3419,76.0891,76.2252,54544.0
2016-07-22 11:50:00,78.4,78.5,78.32,78.32,64725.0,76.2252,76.3224,76.1474,76.1474,64725.0
2016-07-22 12:00:00,78.31,78.32,78.11,78.13,60014.0,76.1377,76.1474,75.9432,75.9627,60014.0
2016-07-22 12:10:00,78.13,78.25,77.99,78.25,55477.0,75.9627,76.0794,75.8266,76.0794,55477.0
2016-07-22 12:20:00,78.24,78.4,78.06,78.3,44391.0,76.0696,76.2252,75.8946,76.128,44391.0
2016-07-22 12:30:00,78.31,78.43,78.23,78.31,46361.0,76.1377,76.2544,76.0599,76.1377,46361.0
2016-07-22 12:40:00,78.3,78.35,78.08,78.15,46605.0,76.128,76.1766,75.9141,75.9821,46605.0
2016-07-22 12:50:00,78.11,78.27,78.02,78.23,38561.0,75.9432,76.0988,75.8557,76.0599,38561.0
2016-07-22 13:00:00,78.24,78.29,78.13,78.19,52239.0,76.0696,76.1182,75.9627,76.021,52239.0
2016-07-22 13:10:00,78.21,78.31,78.11,78.12,35874.0,76.0405,76.1377,75.9432,75.953,35874.0
2016-07-22 13:20:00,78.11,78.21,78.08,78.15,45512.0,75.9432,76.0405,75.9141,75.9821,45512.0
2016-07-22 13:30:00,78.15,78.22,78.14,78.15,52697.0,75.9821,76.0502,75.9724,75.9821,52697.0
2016-07-22 13:40:00,78.16,78.22,77.98,78.05,67219.0,75.9918,76.0502,75.8168,75.8849,67219.0
2016-07-22 13:50:00,78.05,78.08,77.76,77.78,66152.0,75.8849,75.9141,75.6029,75.6224,66152.0
2016-07-22 14:00:00,77.79,78.06,77.78,78.05,68092.0,75.6321,75.8946,75.6224,75.8849,68092.0
2016-07-22 14:10:00,78.06,78.08,77.93,78.08,56966.0,75.8946,75.9141,75.7682,75.9141,56966.0
2016-07-22 14:20:00,78.07,78.1,77.94,78.0,43033.0,75.9043,75.9335,75.7779,75.8363,43033.0
2016-07-22 14:30:00,77.99,78.34,77.96,78.33,62423.0,75.8266,76.1669,75.7974,76.1571,62423.0
2016-07-22 14:40:00,78.35,78.45,78.26,78.38,53268.0,76.1766,76.2738,76.0891,76.2057,53268.0
2016-07-22 14:50:00,78.38,78.47,78.32,78.4,55103.0,76.2057,76.2932,76.1474,76.2252,55103.0
2016-07-22 15:00:00,78.4,78.41,78.19,78.2,70922.0,76.2252,76.2349,76.021,76.0307,70922.0
2016-07-22 15:10:00,78.19,78.45,78.19,78.38,80761.0,76.021,76.2738,76.021,76.2057,80761.0
2016-07-22 15:20:00,78.39,78.42,78.3,78.3,62399.0,76.2155,76.2446,76.128,76.128,62399.0
2016-07-22 15:30:00,78.31,78.36,78.21,78.29,98820.0,76.1377,76.1863,76.0405,76.1182,98820.0
2016-07-22 15:40:00,78.29,78.39,78.27,78.29,133123.0,76.1182,76.2155,76.0988,76.1182,133123.0
2016-07-22 15:50:00,78.3,78.41,78.13,78.21,357672.0,76.128,76.2349,75.9627,76.0405,357672.0
2016-07-25 09:30:00,78.1,78.75,78.1,78.71,101550.0,75.9335,76.5655,75.9335,76.5266,101550.0
2016-07-25 09:40:00,78.81,79.14,78.63,78.71,108501.0,76.6238,76.9447,76.4488,76.5266,108501.0
2016-07-25 09:50:00,78.63,78.96,78.57,78.81,71001.0,76.4488,76.7697,76.3905,76.6238,71001.0
2016-07-25 10:00:00,78.82,79.13,78.67,79.03,88107.0,76.6335,76.9349,76.4877,76.8377,88107.0
2016-07-25 10:10:00,79.07,79.28,78.95,79.14,81484.0,76.8766,77.0808,76.7599,76.9447,81484.0
2016-07-25 10:20:00,79.15,79.33,79.1,79.16,88687.0,76.9544,77.1294,76.9058,76.9641,88687.0
2016-07-25 10:30:00,79.16,79.24,78.85,79.15,53850.0,76.9641,77.0419,76.6627,76.9544,53850.0
2016-07-25 10:40:00,79.15,79.23,79.01,79.16,49970.0,76.9544,77.0322,76.8183,76.9641,49970.0
2016-07-25 10:50:00,79.18,79.29,79.0,79.13,37642.0,76.9836,77.0905,76.8085,76.9349,37642.0
2016-07-25 11:00:00,79.15,79.2,78.78,78.83,52458.0,76.9544,77.003,76.5946,76.6433,52458.0
2016-07-25 11:10:00,78.82,79.03,78.74,79.0,49542.0,76.6335,76.8377,76.5558,76.8085,49542.0
2016-07-25 11:20:00,79.0,79.03,78.67,78.81,69129.0,76.8085,76.8377,76.4877,76.6238,69129.0
2016-07-25 11:30:00,78.8,78.97,78.74,78.75,36375.0,76.6141,76.7794,76.5558,76.5655,36375.0
2016-07-25 11:40:00,78.75,78.75,78.44,78.48,68910.0,76.5655,76.5655,76.2641,76.303,68910.0
2016-07-25 11:50:00,78.46,78.66,78.38,78.6,47013.0,76.2835,76.478,76.2057,76.4196,47013.0
2016-07-25 12:00:00,78.65,78.7,78.57,78.6,33106.0,76.4683,76.5169,76.3905,76.4196,33106.0
2016-07-25 12:10:00,78.59,78.62,78.37,78.39,38203.0,76.4099,76.4391,76.196,76.2155,38203.0
2016-07-25 12:20:00,78.42,78.51,78.24,78.31,36114.0,76.2446,76.3321,76.0696,76.1377,36114.0
2016-07-25 12:30:00,78.32,78.33,77.89,78.06,64230.0,76.1474,76.1571,75.7293,75.8946,64230.0
2016-07-25 12:40:00,78.09,78.17,78.04,78.1,25720.0,75.9238,76.0016,75.8752,75.9335,25720.0
2016-07-25 12:50:00,78.13,78.23,78.04,78.11,23675.0,75.9627,76.0599,75.8752,75.9432,23675.0
2016-07-25 13:00:00,78.15,78.32,78.15,78.24,29107.0,75.9821,76.1474,75.9821,76.0696,29107.0
2016-07-25 13:10:00,78.22,78.27,78.02,78.02,45887.0,76.0502,76.0988,75.8557,75.8557,45887.0
2016-07-25 13:20:00,78.04,78.36,78.02,78.35,47937.0,75.8752,76.1863,75.8557,76.1766,47937.0
2016-07-25 13:30:00,78.38,78.38,78.05,78.11,34269.0,76.2057,76.2057,75.8849,75.9432,34269.0
2016-07-25 13:40:00,78.1,78.13,78.03,78.09,29595.0,75.9335,75.9627,75.8655,75.9238,29595.0
2016-07-25 13:50:00,78.11,78.3,78.05,78.3,29965.0,75.9432,76.128,75.8849,76.128,29965.0
2016-07-25 14:00:00,78.26,78.54,78.26,78.48,39538.0,76.0891,76.3613,76.0891,76.303,39538.0
2016-07-25 14:10:00,78.48,78.54,78.42,78.5,28312.0,76.303,76.3613,76.2446,76.3224,28312.0
2016-07-25 14:20:00,78.51,78.57,78.42,78.45,34584.0,76.3321,76.3905,76.2446,76.2738,34584.0
2016-07-25 14:30:00,78.45,78.5,78.41,78.5,29924.0,76.2738,76.3224,76.2349,76.3224,29924.0
2016-07-25 14:40:00,78.5,78.59,78.42,78.57,28623.0,76.3224,76.4099,76.2446,76.3905,28623.0
2016-07-25 14:50:00,78.57,78.57,78.4,78.42,24386.0,76.3905,76.3905,76.2252,76.2446,24386.0
2016-07-25 15:00:00,78.43,78.46,78.18,78.18,41104.0,76.2544,76.2835,76.0113,76.0113,41104.0
2016-07-25 15:10:00,78.19,78.2,78.01,78.01,78265.0,76.021,76.0307,75.846,75.846,78265.0
2016-07-25 15:20:00,78.01,78.28,78.01,78.27,46870.0,75.846,76.1085,75.846,76.0988,46870.0
2016-07-25 15:30:00,78.28,78.38,78.28,78.35,62166.0,76.1085,76.2057,76.1085,76.1766,62166.0
2016-07-25 15:40:00,78.35,78.43,78.25,78.26,96391.0,76.1766,76.2544,76.0794,76.0891,96391.0
2016-07-25 15:50:00,78.26,78.37,78.16,78.37,124541.0,76.0891,76.196,75.9918,76.196,124541.0
2016-07-26 09:30:00,78.3,78.8,78.24,78.7,70370.0,76.128,76.6141,76.0696,76.5169,70370.0
2016-07-26 09:40:00,78.7,79.61,78.7,79.35,56139.0,76.5169,77.4016,76.5169,77.1488,56139.0
2016-07-26 09:50:00,79.28,79.28,78.77,79.15,37624.0,77.0808,77.0808,76.5849,76.9544,37624.0
2016-07-26 10:00:00,79.15,79.27,78.92,78.94,45111.0,76.9544,77.0711,76.7308,76.7502,45111.0
2016-07-26 10:10:00,78.91,78.99,78.53,78.99,34375.0,76.721,76.7988,76.3516,76.7988,34375.0
2016-07-26 10:20:00,79.0,79.59,79.0,79.41,39164.0,76.8085,77.3822,76.8085,77.2072,39164.0
2016-07-26 10:30:00,79.42,79.46,79.14,79.26,28411.0,77.2169,77.2558,76.9447,77.0613,28411.0
2016-07-26 10:40:00,79.28,79.45,79.24,79.34,34413.0,77.0808,77.2461,77.0419,77.1391,34413.0
2016-07-26 10:50:00,79.37,79.37,79.02,79.06,58719.0,77.1683,77.1683,76.828,76.8669,58719.0
2016-07-26 11:00:00,79.0,79.18,78.87,79.0,61230.0,76.8085,76.9836,76.6822,76.8085,61230.0
2016-07-26 11:10:00,78.97,79.41,78.74,79.41,37289.0,76.7794,77.2072,76.5558,77.2072,37289.0
2016-07-26 11:20:00,79.39,79.55,79.3,79.49,29474.0,77.1877,77.3433,77.1002,77.285,29474.0
2016-07-26 11:30:00,79.52,79.78,79.52,79.77,60294.0,77.3141,77.5669,77.3141,77.5572,60294.0
2016-07-26 11:40:00,79.77,79.85,79.63,79.74,42320.0,77.5572,77.635,77.4211,77.528,42320.0
2016-07-26 11:50:00,79.73,79.99,79.7,79.98,25383.0,77.5183,77.7711,77.4891,77.7614,25383.0
2016-07-26 12:00:00,79.99,79.99,79.74,79.88,26309.0,77.7711,77.7711,77.528,77.6641,26309.0
2016-07-26 12:10:00,79.84,79.91,79.78,79.85,21753.0,77.6252,77.6933,77.5669,77.635,21753.0
2016-07-26 12:20:00,79.87,80.06,79.86,79.96,45341.0,77.6544,77.8391,77.6447,77.7419,45341.0
2016-07-26 12:30:00,79.93,80.06,79.92,79.97,37676.0,77.7127,77.8391,77.703,77.7516,37676.0
2016-07-26 12:40:00,79.98,80.06,79.94,79.96,36700.0,77.7614,77.8391,77.7225,77.7419,36700.0
2016-07-26 12:50:00,79.96,80.1,79.93,80.06,37935.0,77.7419,77.878,77.7127,77.8391,37935.0
2016-07-26 13:00:00,80.08,80.19,80.06,80.15,46914.0,77.8586,77.9655,77.8391,77.9266,46914.0
2016-07-26 13:10:00,80.14,80.35,80.13,80.23,40286.0,77.9169,78.1211,77.9072,78.0044,40286.0
2016-07-26 13:20:00,80.22,80.23,79.85,79.88,24564.0,77.9947,78.0044,77.635,77.6641,24564.0
2016-07-26 13:30:00,79.89,80.26,79.88,80.26,31148.0,77.6739,78.0336,77.6641,78.0336,31148.0
2016-07-26 13:40:00,80.24,80.33,80.18,80.19,31291.0,78.0141,78.1017,77.9558,77.9655,31291.0
2016-07-26 13:50:00,80.18,80.3,80.17,80.2,35075.0,77.9558,78.0725,77.9461,77.9753,35075.0
2016-07-26 14:00:00,80.23,80.26,80.06,80.22,49930.0,78.0044,78.0336,77.8391,77.9947,49930.0
2016-07-26 14:10:00,80.2,80.28,80.08,80.2,32179.0,77.9753,78.053,77.8586,77.9753,32179.0
2016-07-26 14:20:00,80.2,80.3,80.12,80.13,62918.0,77.9753,78.0725,77.8975,77.9072,62918.0
2016-07-26 14:30:00,80.13,80.25,80.1,80.2,42873.0,77.9072,78.0239,77.878,77.9753,42873.0
2016-07-26 14:40:00,80.23,80.26,80.09,80.11,52179.0,78.0044,78.0336,77.8683,77.8878,52179.0
2016-07-26 14:50:00,80.08,80.22,80.08,80.08,53451.0,77.8586,77.9947,77.8586,77.8586,53451.0
2016-07-26 15:00:00,80.1,80.18,80.1,80.14,59662.0,77.878,77.9558,77.878,77.9169,59662.0
2016-07-26 15:10:00,80.15,80.17,79.99,80.01,52684.0,77.9266,77.9461,77.7711,77.7905,52684.0
2016-07-26 15:20:00,80.0,80.11,80.0,80.1,61448.0,77.7808,77.8878,77.7808,77.878,61448.0
2016-07-26 15:30:00,80.1,80.12,80.05,80.08,70697.0,77.878,77.8975,77.8294,77.8586,70697.0
2016-07-26 15:40:00,80.08,80.12,80.01,80.02,109842.0,77.8586,77.8975,77.7905,77.8003,109842.0
2016-07-26 15:50:00,80.02,80.05,79.94,80.05,187919.0,77.8003,77.8294,77.7225,77.8294,187919.0
2016-07-27 09:30:00,80.6,80.92,80.2,80.53,77165.0,78.3642,78.6753,77.9753,78.2961,77165.0
2016-07-27 09:40:00,80.54,80.75,80.4,80.74,66056.0,78.3058,78.51,78.1697,78.5003,66056.0
2016-07-27 09:50:00,80.73,80.88,80.52,80.71,59372.0,78.4906,78.6364,78.2864,78.4711,59372.0
2016-07-27 10:00:00,80.73,81.12,80.6,81.08,51817.0,78.4906,78.8697,78.3642,78.8308,51817.0
2016-07-27 10:10:00,81.1,81.36,80.94,81.34,33303.0,78.8503,79.1031,78.6947,79.0836,33303.0
2016-07-27 10:20:00,81.37,81.5,81.1,81.26,33943.0,79.1128,79.2392,78.8503,79.0059,33943.0
2016-07-27 10:30:00,81.2,81.2,80.38,80.53,79270.0,78.9475,78.9475,78.1503,78.2961,79270.0
2016-07-27 10:40:00,80.52,80.52,80.06,80.18,50575.0,78.2864,78.2864,77.8391,77.9558,50575.0
2016-07-27 10:50:00,80.18,80.53,80.14,80.42,28894.0,77.9558,78.2961,77.9169,78.1892,28894.0
2016-07-27 11:00:00,80.46,80.64,80.36,80.52,38837.0,78.228,78.4031,78.1308,78.2864,38837.0
2016-07-27 11:10:00,80.51,80.6,80.0,80.02,42170.0,78.2767,78.3642,77.7808,77.8003,42170.0
2016-07-27 11:20:00,80.0,80.29,79.88,80.23,67420.0,77.7808,78.0628,77.6641,78.0044,67420.0
2016-07-27 11:30:00,80.23,80.31,80.01,80.23,16506.0,78.0044,78.0822,77.7905,78.0044,16506.0
2016-07-27 11:40:00,80.21,80.37,80.18,80.36,19235.0,77.985,78.1405,77.9558,78.1308,19235.0
2016-07-27 11:50:00,80.37,80.4,80.15,80.26,20384.0,78.1405,78.1697,77.9266,78.0336,20384.0
2016-07-27 12:00:00,80.2,80.24,79.76,79.88,79664.0,77.9753,78.0141,77.5475,77.6641,79664.0
2016-07-27 12:10:00,79.85,79.85,79.73,79.79,20622.0,77.635,77.635,77.5183,77.5766,20622.0
2016-07-27 12:20:00,79.79,79.83,79.7,79.83,15214.0,77.5766,77.6155,77.4891,77.6155,15214.0
2016-07-27 12:30:00,79.85,79.98,79.78,79.97,18768.0,77.635,77.7614,77.5669,77.7516,18768.0
2016-07-27 12:40:00,79.99,80.01,79.85,79.9,12904.0,77.7711,77.7905,77.635,77.6836,12904.0
2016-07-27 12:50:00,79.9,80.04,79.81,79.89,21470.0,77.6836,77.8197,77.5961,77.6739,21470.0
2016-07-27 13:00:00,79.91,79.96,79.79,79.92,17377.0,77.6933,77.7419,77.5766,77.703,17377.0
2016-07-27 13:10:00,79.91,79.96,79.75,79.75,18433.0,77.6933,77.7419,77.5377,77.5377,18433.0
2016-07-27 13:20:00,79.75,79.86,79.74,79.75,21591.0,77.5377,77.6447,77.528,77.5377,21591.0
2016-07-27 13:30:00,79.77,79.91,79.67,79.86,15400.0,77.5572,77.6933,77.46,77.6447,15400.0
2016-07-27 13:40:00,79.86,80.0,79.86,79.89,14253.0,77.6447,77.7808,77.6447,77.6739,14253.0
2016-07-27 13:50:00,79.89,79.89,79.71,79.77,21653.0,77.6739,77.6739,77.4988,77.5572,21653.0
2016-07-27 14:00:00,79.76,80.02,79.48,79.75,53964.0,77.5475,77.8003,77.2752,77.5377,53964.0
2016-07-27 14:10:00,79.78,80.17,79.63,80.17,42167.0,77.5669,77.9461,77.4211,77.9461,42167.0
2016-07-27 14:20:00,80.17,80.24,80.07,80.12,26203.0,77.9461,78.0141,77.8489,77.8975,26203.0
2016-07-27 14:30:00,80.14,80.39,80.1,80.33,27711.0,77.9169,78.16,77.878,78.1017,27711.0
2016-07-27 14:40:00,80.34,80.49,80.25,80.47,21724.0,78.1114,78.2572,78.0239,78.2378,21724.0
2016-07-27 14:50:00,80.44,80.62,80.41,80.57,36180.0,78.2086,78.3836,78.1794,78.335,36180.0
2016-07-27 15:00:00,80.59,80.64,80.49,80.59,30029.0,78.3544,78.4031,78.2572,78.3544,30029.0
2016-07-27 15:10:00,80.61,80.77,80.6,80.74,23953.0,78.3739,78.5294,78.3642,78.5003,23953.0
2016-07-27 15:20:00,80.73,80.74,80.53,80.59,31766.0,78.4906,78.5003,78.2961,78.3544,31766.0
2016-07-27 15:30:00,80.6,80.79,80.59,80.75,45739.0,78.3642,78.5489,78.3544,78.51,45739.0
2016-07-27 15:40:00,80.75,80.77,80.44,80.49,81405.0,78.51,78.5294,78.2086,78.2572,81405.0
2016-07-27 15:50:00,80.49,80.59,80.46,80.57,115917.0,78.2572,78.3544,78.228,78.335,115917.0
2016-07-28 09:30:00,80.34,80.47,79.29,79.59,46823.0,78.1114,78.2378,77.0905,77.3822,46823.0
2016-07-28 09:40:00,79.61,80.45,79.61,80.23,42417.0,77.4016,78.2183,77.4016,78.0044,42417.0
2016-07-28 09:50:00,80.21,80.6,80.0,80.05,47330.0,77.985,78.3642,77.7808,77.8294,47330.0
2016-07-28 10:00:00,80.01,80.17,79.73,79.8,40136.0,77.7905,77.9461,77.5183,77.5864,40136.0
2016-07-28 10:10:00,79.83,79.87,79.44,79.57,25715.0,77.6155,77.6544,77.2363,77.3627,25715.0
2016-07-28 10:20:00,79.53,79.76,79.47,79.68,25329.0,77.3238,77.5475,77.2655,77.4697,25329.0
2016-07-28 10:30:00,79.68,79.78,79.39,79.51,39597.0,77.4697,77.5669,77.1877,77.3044,39597.0
2016-07-28 10:40:00,79.51,79.58,79.35,79.35,30015.0,77.3044,77.3725,77.1488,77.1488,30015.0
2016-07-28 10:50:00,79.38,79.42,78.94,79.03,54969.0,77.178,77.2169,76.7502,76.8377,54969.0
2016-07-28 11:00:00,79.05,79.52,79.04,79.42,34604.0,76.8572,77.3141,76.8474,77.2169,34604.0
2016-07-28 11:10:00,79.42,79.64,79.36,79.52,25494.0,77.2169,77.4308,77.1586,77.3141,25494.0
2016-07-28 11:20:00,79.53,79.59,79.44,79.45,18054.0,77.3238,77.3822,77.2363,77.2461,18054.0
2016-07-28 11:30:00,79.44,79.56,79.28,79.34,24958.0,77.2363,77.353,77.0808,77.1391,24958.0
2016-07-28 11:40:00,79.36,79.53,79.29,79.44,23439.0,77.1586,77.3238,77.0905,77.2363,23439.0
2016-07-28 11:50:00,79.48,79.49,79.32,79.46,24246.0,77.2752,77.285,77.1197,77.2558,24246.0
2016-07-28 12:00:00,79.45,79.47,79.31,79.4,28052.0,77.2461,77.2655,77.1099,77.1974,28052.0
2016-07-28 12:10:00,79.42,79.6,79.4,79.53,15705.0,77.2169,77.3919,77.1974,77.3238,15705.0
2016-07-28 12:20:00,79.53,79.57,79.26,79.35,20859.0,77.3238,77.3627,77.0613,77.1488,20859.0
2016-07-28 12:30:00,79.39,79.39,79.28,79.32,16645.0,77.1877,77.1877,77.0808,77.1197,16645.0
2016-07-28 12:40:00,79.3,79.39,79.27,79.37,14561.0,77.1002,77.1877,77.0711,77.1683,14561.0
2016-07-28 12:50:00,79.37,79.53,79.37,79.5,18115.0,77.1683,77.3238,77.1683,77.2947,18115.0
2016-07-28 13:00:00,79.52,79.72,79.47,79.71,24844.0,77.3141,77.5086,77.2655,77.4988,24844.0
2016-07-28 13:10:00,79.71,79.72,79.53,79.59,17163.0,77.4988,77.5086,77.3238,77.3822,17163.0
2016-07-28 13:20:00,79.6,79.6,79.45,79.56,19508.0,77.3919,77.3919,77.2461,77.353,19508.0
2016-07-28 13:30:00,79.58,79.7,79.55,79.65,17982.0,77.3725,77.4891,77.3433,77.4405,17982.0
2016-07-28 13:40:00,79.66,79.66,79.49,79.54,16159.0,77.4502,77.4502,77.285,77.3336,16159.0
2016-07-28 13:50:00,79.56,79.79,79.55,79.79,17756.0,77.353,77.5766,77.3433,77.5766,17756.0
2016-07-28 14:00:00,79.8,79.95,79.79,79.95,21247.0,77.5864,77.7322,77.5766,77.7322,21247.0
2016-07-28 14:10:00,79.96,80.0,79.86,79.86,43282.0,77.7419,77.7808,77.6447,77.6447,43282.0
2016-07-28 14:20:00,79.87,79.99,79.85,79.88,18005.0,77.6544,77.7711,77.635,77.6641,18005.0
2016-07-28 14:30:00,79.86,80.0,79.86,80.0,24404.0,77.6447,77.7808,77.6447,77.7808,24404.0
2016-07-28 14:40:00,80.0,80.0,79.85,79.85,31415.0,77.7808,77.7808,77.635,77.635,31415.0
2016-07-28 14:50:00,79.84,79.96,79.84,79.86,21739.0,77.6252,77.7419,77.6252,77.6447,21739.0
2016-07-28 15:00:00,79.86,79.95,79.86,79.9,32287.0,77.6447,77.7322,77.6447,77.6836,32287.0
2016-07-28 15:10:00,79.89,79.94,79.87,79.9,25739.0,77.6739,77.7225,77.6544,77.6836,25739.0
2016-07-28 15:20:00,79.91,79.98,79.9,79.91,25943.0,77.6933,77.7614,77.6836,77.6933,25943.0
2016-07-28 15:30:00,79.91,79.93,79.89,79.92,49091.0,77.6933,77.7127,77.6739,77.703,49091.0
2016-07-28 15:40:00,79.93,79.97,79.89,79.94,62275.0,77.7127,77.7516,77.6739,77.7225,62275.0
2016-07-28 15:50:00,79.95,79.97,79.82,79.82,125995.0,77.7322,77.7516,77.6058,77.6058,125995.0
2016-07-29 09:30:00,79.62,79.94,79.62,79.66,24704.0,77.4113,77.7225,77.4113,77.4502,24704.0
2016-07-29 09:40:00,79.68,79.93,78.76,78.83,59867.0,77.4697,77.7127,76.5752,76.6433,59867.0
2016-07-29 09:50:00,78.86,79.13,78.66,79.13,50122.0,76.6724,76.9349,76.478,76.9349,50122.0
2016-07-29 10:00:00,79.09,79.23,78.85,79.0,50716.0,76.896,77.0322,76.6627,76.8085,50716.0
2016-07-29 10:10:00,78.95,79.15,78.78,79.02,42175.0,76.7599,76.9544,76.5946,76.828,42175.0
2016-07-29 10:20:00,79.06,79.24,78.95,79.2,37081.0,76.8669,77.0419,76.7599,77.003,37081.0
2016-07-29 10:30:00,79.2,79.58,79.06,79.53,32322.0,77.003,77.3725,76.8669,77.3238,32322.0
2016-07-29 10:40:00,79.55,79.55,79.38,79.53,16527.0,77.3433,77.3433,77.178,77.3238,16527.0
2016-07-29 10:50:00,79.58,79.97,79.58,79.88,19319.0,77.3725,77.7516,77.3725,77.6641,19319.0
2016-07-29 11:00:00,79.89,79.97,79.81,79.82,32720.0,77.6739,77.7516,77.5961,77.6058,32720.0
2016-07-29 11:10:00,79.82,80.0,79.82,79.93,57254.0,77.6058,77.7808,77.6058,77.7127,57254.0
2016-07-29 11:20:00,79.9,79.92,79.67,79.67,16592.0,77.6836,77.703,77.46,77.46,16592.0
2016-07-29 11:30:00,79.66,79.73,79.57,79.73,26058.0,77.4502,77.5183,77.3627,77.5183,26058.0
2016-07-29 11:40:00,79.71,79.79,79.45,79.45,34978.0,77.4988,77.5766,77.2461,77.2461,34978.0
2016-07-29 11:50:00,79.41,79.64,79.37,79.61,46108.0,77.2072,77.4308,77.1683,77.4016,46108.0
2016-07-29 12:00:00,79.67,79.85,79.63,79.77,28223.0,77.46,77.635,77.4211,77.5572,28223.0
2016-07-29 12:10:00,79.79,79.9,79.58,79.68,21062.0,77.5766,77.6836,77.3725,77.4697,21062.0
2016-07-29 12:20:00,79.68,79.8,79.64,79.64,11165.0,77.4697,77.5864,77.4308,77.4308,11165.0
2016-07-29 12:30:00,79.64,79.79,79.51,79.51,16487.0,77.4308,77.5766,77.3044,77.3044,16487.0
2016-07-29 12:40:00,79.53,79.59,79.48,79.52,49616.0,77.3238,77.3822,77.2752,77.3141,49616.0
2016-07-29 12:50:00,79.48,79.57,79.42,79.43,19751.0,77.2752,77.3627,77.2169,77.2266,19751.0
2016-07-29 13:00:00,79.45,79.71,79.39,79.7,16062.0,77.2461,77.4988,77.1877,77.4891,16062.0
2016-07-29 13:10:00,79.69,79.78,79.69,79.75,15819.0,77.4794,77.5669,77.4794,77.5377,15819.0
2016-07-29 13:20:00,79.76,79.87,79.73,79.87,18018.0,77.5475,77.6544,77.5183,77.6544,18018.0
2016-07-29 13:30:00,79.88,79.97,79.81,79.86,21931.0,77.6641,77.7516,77.5961,77.6447,21931.0
2016-07-29 13:40:00,79.85,79.86,79.77,79.85,15478.0,77.635,77.6447,77.5572,77.635,15478.0
2016-07-29 13:50:00,79.88,79.9,79.77,79.77,47518.0,77.6641,77.6836,77.5572,77.5572,47518.0
2016-07-29 14:00:00,79.76,79.84,79.75,79.84,10335.0,77.5475,77.6252,77.5377,77.6252,10335.0
2016-07-29 14:10:00,79.84,79.86,79.77,79.83,12466.0,77.6252,77.6447,77.5572,77.6155,12466.0
2016-07-29 14:20:00,79.84,79.87,79.72,79.76,21941.0,77.6252,77.6544,77.5086,77.5475,21941.0
2016-07-29 14:30:00,79.75,79.76,79.6,79.63,15113.0,77.5377,77.5475,77.3919,77.4211,15113.0
2016-07-29 14:40:00,79.62,79.77,79.61,79.77,21058.0,77.4113,77.5572,77.4016,77.5572,21058.0
2016-07-29 14:50:00,79.78,79.82,79.71,79.73,30778.0,77.5669,77.6058,77.4988,77.5183,30778.0
2016-07-29 15:00:00,79.73,79.77,79.53,79.64,32117.0,77.5183,77.5572,77.3238,77.4308,32117.0
2016-07-29 15:10:00,79.64,79.7,79.6,79.65,22546.0,77.4308,77.4891,77.3919,77.4405,22546.0
2016-07-29 15:20:00,79.64,79.67,79.57,79.59,25977.0,77.4308,77.46,77.3627,77.3822,25977.0
2016-07-29 15:30:00,79.59,79.66,79.56,79.6,64005.0,77.3822,77.4502,77.353,77.3919,64005.0
2016-07-29 15:40:00,79.61,79.8,79.58,79.77,70177.0,77.4016,77.5864,77.3725,77.5572,70177.0
2016-07-29 15:50:00,79.77,79.81,79.65,79.66,96562.0,77.5572,77.5961,77.4405,77.4502,96562.0
2016-08-01 09:30:00,79.63,79.65,78.5,78.7,27464.0,77.4211,77.4405,76.3224,76.5169,27464.0
2016-08-01 09:40:00,78.63,79.12,78.56,78.83,29898.0,76.4488,76.9252,76.3808,76.6433,29898.0
2016-08-01 09:50:00,78.8,79.25,78.8,78.94,36711.0,76.6141,77.0516,76.6141,76.7502,36711.0
2016-08-01 10:00:00,78.93,79.0,78.56,78.91,41131.0,76.7405,76.8085,76.3808,76.721,41131.0
2016-08-01 10:10:00,78.95,79.14,78.73,79.02,54003.0,76.7599,76.9447,76.546,76.828,54003.0
2016-08-01 10:20:00,79.03,79.04,78.75,78.86,20241.0,76.8377,76.8474,76.5655,76.6724,20241.0
2016-08-01 10:30:00,78.9,78.99,78.45,78.53,31403.0,76.7113,76.7988,76.2738,76.3516,31403.0
2016-08-01 10:40:00,78.47,78.57,78.29,78.35,70107.0,76.2932,76.3905,76.1182,76.1766,70107.0
2016-08-01 10:50:00,78.41,78.72,78.37,78.72,47279.0,76.2349,76.5363,76.196,76.5363,47279.0
2016-08-01 11:00:00,78.7,79.03,78.6,78.94,40619.0,76.5169,76.8377,76.4196,76.7502,40619.0
2016-08-01 11:10:00,78.98,79.02,78.75,78.82,25235.0,76.7891,76.828,76.5655,76.6335,25235.0
2016-08-01 11:20:00,78.84,78.89,78.52,78.53,43422.0,76.653,76.7016,76.3419,76.3516,43422.0
2016-08-01 11:30:00,78.54,78.58,78.29,78.3,48579.0,76.3613,76.4002,76.1182,76.128,48579.0
2016-08-01 11:40:00,78.27,78.4,78.2,78.26,29796.0,76.0988,76.2252,76.0307,76.0891,29796.0
2016-08-01 11:50:00,78.28,78.32,77.9,77.95,60823.0,76.1085,76.1474,75.7391,75.7877,60823.0
2016-08-01 12:00:00,77.97,78.0,77.35,77.42,79928.0,75.8071,75.8363,75.2043,75.2724,79928.0
2016-08-01 12:10:00,77.4,77.42,77.09,77.15,78749.0,75.2529,75.2724,74.9515,75.0099,78749.0
2016-08-01 12:20:00,77.16,77.16,76.79,76.86,73511.0,75.0196,75.0196,74.6599,74.7279,73511.0
2016-08-01 12:30:00,76.88,77.27,76.8,77.24,74106.0,74.7474,75.1265,74.6696,75.0974,74106.0
2016-08-01 12:40:00,77.25,77.55,77.23,77.43,52840.0,75.1071,75.3988,75.0876,75.2821,52840.0
2016-08-01 12:50:00,77.44,77.6,77.37,77.41,26960.0,75.2918,75.4474,75.2238,75.2627,26960.0
2016-08-01 13:00:00,77.44,77.67,77.42,77.66,37945.0,75.2918,75.5154,75.2724,75.5057,37945.0
2016-08-01 13:10:00,77.65,77.92,77.61,77.85,32083.0,75.496,75.7585,75.4571,75.6904,32083.0
2016-08-01 13:20:00,77.87,78.07,77.79,77.96,30947.0,75.7099,75.9043,75.6321,75.7974,30947.0
2016-08-01 13:30:00,77.95,77.96,77.77,77.85,35562.0,75.7877,75.7974,75.6127,75.6904,35562.0
2016-08-01 13:40:00,77.86,77.89,77.64,77.68,45199.0,75.7002,75.7293,75.4863,75.5252,45199.0
2016-08-01 13:50:00,77.68,77.96,77.62,77.92,35482.0,75.5252,75.7974,75.4668,75.7585,35482.0
2016-08-01 14:00:00,77.93,78.16,77.93,78.14,27287.0,75.7682,75.9918,75.7682,75.9724,27287.0
2016-08-01 14:10:00,78.14,78.14,77.96,78.01,39820.0,75.9724,75.9724,75.7974,75.846,39820.0
2016-08-01 14:20:00,78.02,78.02,77.87,77.87,57228.0,75.8557,75.8557,75.7099,75.7099,57228.0
2016-08-01 14:30:00,77.9,77.9,77.7,77.71,49090.0,75.7391,75.7391,75.5446,75.5543,49090.0
2016-08-01 14:40:00,77.7,77.78,77.44,77.76,62480.0,75.5446,75.6224,75.2918,75.6029,62480.0
2016-08-01 14:50:00,77.78,77.8,77.46,77.48,36851.0,75.6224,75.6418,75.3113,75.3307,36851.0
2016-08-01 15:00:00,77.47,77.52,77.29,77.29,59101.0,75.321,75.3696,75.146,75.146,59101.0
2016-08-01 15:10:00,77.28,77.4,77.16,77.23,38784.0,75.1363,75.2529,75.0196,75.0876,38784.0
2016-08-01 15:20:00,77.22,77.26,77.08,77.08,61379.0,75.0779,75.1168,74.9418,74.9418,61379.0
2016-08-01 15:30:00,77.07,77.36,77.05,77.34,88348.0,74.9321,75.214,74.9126,75.1946,88348.0
2016-08-01 15:40:00,77.34,77.48,77.3,77.4,79570.0,75.1946,75.3307,75.1557,75.2529,79570.0
2016-08-01 15:50:00,77.4,77.41,77.19,77.32,159712.0,75.2529,75.2627,75.0488,75.1751,159712.0
2016-08-02 09:30:00,77.87,78.05,77.42,77.73,32458.0,75.7099,75.8849,75.2724,75.5738,32458.0
2016-08-02 09:40:00,77.74,77.9,77.44,77.57,40676.0,75.5835,75.7391,75.2918,75.4182,40676.0
2016-08-02 09:50:00,77.56,77.68,77.28,77.42,22330.0,75.4085,75.5252,75.1363,75.2724,22330.0
2016-08-02 10:00:00,77.46,77.51,76.93,77.0,23383.0,75.3113,75.3599,74.796,74.864,23383.0
2016-08-02 10:10:00,77.0,77.02,76.7,76.74,25788.0,74.864,74.8835,74.5723,74.6112,25788.0
2016-08-02 10:20:00,76.78,76.97,76.63,76.79,42473.0,74.6501,74.8349,74.5043,74.6599,42473.0
2016-08-02 10:30:00,76.8,76.84,76.46,76.53,41477.0,74.6696,74.7085,74.339,74.4071,41477.0
2016-08-02 10:40:00,76.51,76.51,75.98,76.0,45455.0,74.3876,74.3876,73.8723,73.8918,45455.0
2016-08-02 10:50:00,75.97,76.01,75.58,75.64,52347.0,73.8626,73.9015,73.4834,73.5418,52347.0
2016-08-02 11:00:00,75.67,75.92,75.5,75.88,36742.0,73.5709,73.814,73.4056,73.7751,36742.0
2016-08-02 11:10:00,75.85,75.85,75.42,75.52,39007.0,73.7459,73.7459,73.3279,73.4251,39007.0
2016-08-02 11:20:00,75.49,75.79,75.36,75.4,76151.0,73.3959,73.6876,73.2695,73.3084,76151.0
2016-08-02 11:30:00,75.4,75.5,75.12,75.16,54347.0,73.3084,73.4056,73.0362,73.0751,54347.0
2016-08-02 11:40:00,75.17,75.59,75.11,75.55,35196.0,73.0848,73.4931,73.0265,73.4542,35196.0
2016-08-02 11:50:00,75.56,75.57,75.17,75.28,34853.0,73.464,73.4737,73.0848,73.1917,34853.0
2016-08-02 12:00:00,75.27,75.36,75.07,75.31,38042.0,73.182,73.2695,72.9876,73.2209,38042.0
2016-08-02 12:10:00,75.29,75.46,75.24,75.37,24228.0,73.2015,73.3667,73.1528,73.2792,24228.0
2016-08-02 12:20:00,75.36,75.42,75.28,75.33,44462.0,73.2695,73.3279,73.1917,73.2404,44462.0
2016-08-02 12:30:00,75.32,75.41,75.23,75.37,25196.0,73.2306,73.3181,73.1431,73.2792,25196.0
2016-08-02 12:40:00,75.37,75.5,75.23,75.29,23048.0,73.2792,73.4056,73.1431,73.2015,23048.0
2016-08-02 12:50:00,75.28,75.3,74.33,74.85,105714.0,73.1917,73.2112,72.2681,72.7737,105714.0
2016-08-02 13:00:00,74.86,74.89,74.55,74.67,38410.0,72.7834,72.8126,72.482,72.5987,38410.0
2016-08-02 13:10:00,74.62,74.74,74.57,74.73,28322.0,72.55,72.6667,72.5014,72.657,28322.0
2016-08-02 13:20:00,74.77,74.85,74.71,74.84,22416.0,72.6959,72.7737,72.6375,72.7639,22416.0
2016-08-02 13:30:00,74.82,74.83,74.72,74.8,23021.0,72.7445,72.7542,72.6473,72.7251,23021.0
2016-08-02 13:40:00,74.81,75.08,74.76,75.06,38645.0,72.7348,72.9973,72.6862,72.9778,38645.0
2016-08-02 13:50:00,75.08,75.19,75.08,75.13,31830.0,72.9973,73.1042,72.9973,73.0459,31830.0
2016-08-02 14:00:00,75.11,75.27,75.05,75.24,37044.0,73.0265,73.182,72.9681,73.1528,37044.0
2016-08-02 14:10:00,75.26,75.29,75.11,75.15,21133.0,73.1723,73.2015,73.0265,73.0653,21133.0
2016-08-02 14:20:00,75.15,75.46,75.11,75.34,78368.0,73.0653,73.3667,73.0265,73.2501,78368.0
2016-08-02 14:30:00,75.34,75.37,75.18,75.31,49750.0,73.2501,73.2792,73.0945,73.2209,49750.0
2016-08-02 14:40:00,75.31,75.63,75.3,75.45,32051.0,73.2209,73.532,73.2112,73.357,32051.0
2016-08-02 14:50:00,75.48,75.51,75.31,75.33,33574.0,73.3862,73.4154,73.2209,73.2404,33574.0
2016-08-02 15:00:00,75.32,75.5,75.31,75.4,42623.0,73.2306,73.4056,73.2209,73.3084,42623.0
2016-08-02 15:10:00,75.39,75.43,75.2,75.34,45777.0,73.2987,73.3376,73.114,73.2501,45777.0
2016-08-02 15:20:00,75.35,75.38,75.21,75.25,65672.0,73.2598,73.289,73.1237,73.1626,65672.0
2016-08-02 15:30:00,75.24,75.38,75.15,75.38,97144.0,73.1528,73.289,73.0653,73.289,97144.0
2016-08-02 15:40:00,75.37,75.39,75.19,75.31,101728.0,73.2792,73.2987,73.1042,73.2209,101728.0
2016-08-02 15:50:00,75.3,75.36,75.17,75.32,217898.0,73.2112,73.2695,73.0848,73.2306,217898.0
2016-08-03 09:30:00,75.47,75.87,75.47,75.87,31813.0,73.3765,73.7654,73.3765,73.7654,31813.0
2016-08-03 09:40:00,75.97,76.18,75.7,75.78,23751.0,73.8626,74.0668,73.6001,73.6779,23751.0
2016-08-03 09:50:00,75.77,75.91,75.44,75.54,21933.0,73.6681,73.8043,73.3473,73.4445,21933.0
2016-08-03 10:00:00,75.53,76.1,75.38,76.08,15361.0,73.4348,73.989,73.289,73.9695,15361.0
2016-08-03 10:10:00,76.11,76.31,75.91,75.97,15395.0,73.9987,74.1932,73.8043,73.8626,15395.0
2016-08-03 10:20:00,75.9,76.02,75.77,75.9,12721.0,73.7945,73.9112,73.6681,73.7945,12721.0
2016-08-03 10:30:00,75.86,75.87,75.32,75.79,50654.0,73.7556,73.7654,73.2306,73.6876,50654.0
2016-08-03 10:40:00,75.86,75.97,75.75,75.91,15677.0,73.7556,73.8626,73.6487,73.8043,15677.0
2016-08-03 10:50:00,75.96,76.03,75.65,75.67,23361.0,73.8529,73.9209,73.5515,73.5709,23361.0
2016-08-03 11:00:00,75.66,75.8,75.45,75.8,15457.0,73.5612,73.6973,73.357,73.6973,15457.0
2016-08-03 11:10:00,75.81,75.81,75.55,75.6,25546.0,73.707,73.707,73.4542,73.5029,25546.0
2016-08-03 11:20:00,75.64,76.06,75.64,76.01,18265.0,73.5418,73.9501,73.5418,73.9015,18265.0
2016-08-03 11:30:00,76.0,76.03,75.86,75.99,25357.0,73.8918,73.9209,73.7556,73.882,25357.0
2016-08-03 11:40:00,76.01,76.03,75.79,75.97,24784.0,73.9015,73.9209,73.6876,73.8626,24784.0
2016-08-03 11:50:00,75.98,76.08,75.97,76.06,21987.0,73.8723,73.9695,73.8626,73.9501,21987.0
2016-08-03 12:00:00,76.04,76.16,75.98,76.14,27523.0,73.9307,74.0473,73.8723,74.0279,27523.0
2016-08-03 12:10:00,76.15,76.17,75.87,76.06,41925.0,74.0376,74.057,73.7654,73.9501,41925.0
2016-08-03 12:20:00,76.05,76.14,76.02,76.06,12200.0,73.9404,74.0279,73.9112,73.9501,12200.0
2016-08-03 12:30:00,76.08,76.21,76.06,76.16,12388.0,73.9695,74.0959,73.9501,74.0473,12388.0
2016-08-03 12:40:00,76.2,76.25,76.07,76.19,43576.0,74.0862,74.1348,73.9598,74.0765,43576.0
2016-08-03 12:50:00,76.18,76.28,76.17,76.26,19854.0,74.0668,74.164,74.057,74.1446,19854.0
2016-08-03 13:00:00,76.29,76.43,76.23,76.34,19594.0,74.1737,74.3098,74.1154,74.2223,19594.0
2016-08-03 13:10:00,76.34,76.51,76.33,76.49,14197.0,74.2223,74.3876,74.2126,74.3682,14197.0
2016-08-03 13:20:00,76.51,76.61,76.5,76.58,16200.0,74.3876,74.4848,74.3779,74.4557,16200.0
2016-08-03 13:30:00,76.57,76.71,76.56,76.63,17311.0,74.446,74.5821,74.4362,74.5043,17311.0
2016-08-03 13:40:00,76.64,76.69,76.6,76.63,12824.0,74.514,74.5626,74.4751,74.5043,12824.0
2016-08-03 13:50:00,76.63,76.63,76.36,76.42,21126.0,74.5043,74.5043,74.2418,74.3001,21126.0
2016-08-03 14:00:00,76.44,76.62,76.44,76.61,20663.0,74.3196,74.4946,74.3196,74.4848,20663.0
2016-08-03 14:10:00,76.6,76.69,76.49,76.49,22851.0,74.4751,74.5626,74.3682,74.3682,22851.0
2016-08-03 14:20:00,76.53,76.58,76.34,76.34,23731.0,74.4071,74.4557,74.2223,74.2223,23731.0
2016-08-03 14:30:00,76.33,76.48,76.27,76.32,24368.0,74.2126,74.3584,74.1543,74.2029,24368.0
2016-08-03 14:40:00,76.31,76.36,76.26,76.33,14991.0,74.1932,74.2418,74.1446,74.2126,14991.0
2016-08-03 14:50:00,76.35,76.42,76.34,76.34,12725.0,74.2321,74.3001,74.2223,74.2223,12725.0
2016-08-03 15:00:00,76.33,76.37,76.28,76.33,16086.0,74.2126,74.2515,74.164,74.2126,16086.0
2016-08-03 15:10:00,76.34,76.44,76.34,76.37,15339.0,74.2223,74.3196,74.2223,74.2515,15339.0
2016-08-03 15:20:00,76.37,76.58,76.32,76.56,25156.0,74.2515,74.4557,74.2029,74.4362,25156.0
2016-08-03 15:30:00,76.57,76.58,76.4,76.44,33905.0,74.446,74.4557,74.2807,74.3196,33905.0
2016-08-03 15:40:00,76.43,76.51,76.38,76.47,63279.0,74.3098,74.3876,74.2612,74.3487,63279.0
2016-08-03 15:50:00,76.48,76.57,76.45,76.57,108768.0,74.3584,74.446,74.3293,74.446,108768.0
2016-08-04 09:30:00,76.17,76.78,76.13,76.61,34688.0,74.057,74.6501,74.0182,74.4848,34688.0
2016-08-04 09:40:00,76.71,76.71,76.02,76.2,16161.0,74.5821,74.5821,73.9112,74.0862,16161.0
2016-08-04 09:50:00,76.28,76.41,75.93,76.08,18928.0,74.164,74.2904,73.8237,73.9695,18928.0
2016-08-04 10:00:00,76.09,76.27,75.97,76.16,21108.0,73.9793,74.1543,73.8626,74.0473,21108.0
2016-08-04 10:10:00,76.16,76.45,76.1,76.32,19040.0,74.0473,74.3293,73.989,74.2029,19040.0
2016-08-04 10:20:00,76.34,76.37,76.14,76.32,10422.0,74.2223,74.2515,74.0279,74.2029,10422.0
2016-08-04 10:30:00,76.37,76.6,76.37,76.56,19885.0,74.2515,74.4751,74.2515,74.4362,19885.0
2016-08-04 10:40:00,76.58,76.64,76.36,76.42,19548.0,74.4557,74.514,74.2418,74.3001,19548.0
2016-08-04 10:50:00,76.48,76.66,76.42,76.66,10819.0,74.3584,74.5335,74.3001,74.5335,10819.0
2016-08-04 11:00:00,76.63,76.68,76.47,76.54,15627.0,74.5043,74.5529,74.3487,74.4168,15627.0
2016-08-04 11:10:00,76.55,76.6,76.35,76.43,13487.0,74.4265,74.4751,74.2321,74.3098,13487.0
2016-08-04 11:20:00,76.44,76.74,76.44,76.63,18291.0,74.3196,74.6112,74.3196,74.5043,18291.0
2016-08-04 11:30:00,76.65,76.7,76.57,76.65,16732.0,74.5237,74.5723,74.446,74.5237,16732.0
2016-08-04 11:40:00,76.7,76.87,76.65,76.87,15954.0,74.5723,74.7376,74.5237,74.7376,15954.0
2016-08-04 11:50:00,76.82,77.01,76.82,76.96,14427.0,74.689,74.8737,74.689,74.8251,14427.0
2016-08-04 12:00:00,76.95,77.09,76.87,76.98,14887.0,74.8154,74.9515,74.7376,74.8446,14887.0
2016-08-04 12:10:00,76.97,77.04,76.83,76.83,11826.0,74.8349,74.9029,74.6987,74.6987,11826.0
2016-08-04 12:20:00,76.86,76.93,76.84,76.93,15917.0,74.7279,74.796,74.7085,74.796,15917.0
2016-08-04 12:30:00,76.92,76.94,76.82,76.88,29035.0,74.7862,74.8057,74.689,74.7474,29035.0
2016-08-04 12:40:00,76.89,76.99,76.84,76.97,21387.0,74.7571,74.8543,74.7085,74.8349,21387.0
2016-08-04 12:50:00,76.99,77.07,76.95,76.98,26825.0,74.8543,74.9321,74.8154,74.8446,26825.0
2016-08-04 13:00:00,76.95,77.02,76.9,76.99,21449.0,74.8154,74.8835,74.7668,74.8543,21449.0
2016-08-04 13:10:00,76.99,77.08,76.95,77.07,15242.0,74.8543,74.9418,74.8154,74.9321,15242.0
2016-08-04 13:20:00,77.06,77.13,76.91,76.98,20571.0,74.9224,74.9904,74.7765,74.8446,20571.0
2016-08-04 13:30:00,76.98,77.1,76.97,77.1,15831.0,74.8446,74.9613,74.8349,74.9613,15831.0
2016-08-04 13:40:00,77.11,77.22,77.05,77.14,42864.0,74.971,75.0779,74.9126,75.0001,42864.0
2016-08-04 13:50:00,77.14,77.14,76.94,76.99,26941.0,75.0001,75.0001,74.8057,74.8543,26941.0
2016-08-04 14:00:00,76.99,77.0,76.87,76.98,23891.0,74.8543,74.864,74.7376,74.8446,23891.0
2016-08-04 14:10:00,76.99,76.99,76.92,76.97,45181.0,74.8543,74.8543,74.7862,74.8349,45181.0
2016-08-04 14:20:00,76.97,77.03,76.92,76.98,28256.0,74.8349,74.8932,74.7862,74.8446,28256.0
2016-08-04 14:30:00,76.98,77.04,76.94,76.98,26886.0,74.8446,74.9029,74.8057,74.8446,26886.0
2016-08-04 14:40:00,76.98,77.0,76.95,76.98,14515.0,74.8446,74.864,74.8154,74.8446,14515.0
2016-08-04 14:50:00,76.99,77.0,76.91,76.91,11692.0,74.8543,74.864,74.7765,74.7765,11692.0
2016-08-04 15:00:00,76.91,76.96,76.82,76.95,25234.0,74.7765,74.8251,74.689,74.8154,25234.0
2016-08-04 15:10:00,76.94,76.95,76.85,76.91,21071.0,74.8057,74.8154,74.7182,74.7765,21071.0
2016-08-04 15:20:00,76.9,76.98,76.86,76.97,21661.0,74.7668,74.8446,74.7279,74.8349,21661.0
2016-08-04 15:30:00,76.98,77.05,76.93,77.01,40874.0,74.8446,74.9126,74.796,74.8737,40874.0
2016-08-04 15:40:00,77.01,77.07,76.98,77.01,52111.0,74.8737,74.9321,74.8446,74.8737,52111.0
2016-08-04 15:50:00,77.01,77.02,76.91,76.94,87912.0,74.8737,74.8835,74.7765,74.8057,87912.0
2016-08-05 09:30:00,77.52,78.77,77.23,78.29,47508.0,75.3696,76.5849,75.0876,76.1182,47508.0
2016-08-05 09:40:00,78.36,78.93,78.3,78.5,56160.0,76.1863,76.7405,76.128,76.3224,56160.0
2016-08-05 09:50:00,78.58,79.16,78.5,79.16,37122.0,76.4002,76.9641,76.3224,76.9641,37122.0
2016-08-05 10:00:00,79.15,79.43,79.08,79.2,44908.0,76.9544,77.2266,76.8863,77.003,44908.0
2016-08-05 10:10:00,79.17,79.35,78.91,79.07,33935.0,76.9738,77.1488,76.721,76.8766,33935.0
2016-08-05 10:20:00,79.08,79.14,78.8,78.81,40992.0,76.8863,76.9447,76.6141,76.6238,40992.0
2016-08-05 10:30:00,78.85,79.01,78.59,78.71,37038.0,76.6627,76.8183,76.4099,76.5266,37038.0
2016-08-05 10:40:00,78.75,79.23,78.71,79.11,35514.0,76.5655,77.0322,76.5266,76.9155,35514.0
2016-08-05 10:50:00,79.13,79.38,79.12,79.36,27114.0,76.9349,77.178,76.9252,77.1586,27114.0
2016-08-05 11:00:00,79.37,79.47,79.24,79.38,43442.0,77.1683,77.2655,77.0419,77.178,43442.0
2016-08-05 11:10:00,79.38,79.65,79.33,79.55,34643.0,77.178,77.4405,77.1294,77.3433,34643.0
2016-08-05 11:20:00,79.57,79.62,79.36,79.4,28955.0,77.3627,77.4113,77.1586,77.1974,28955.0
2016-08-05 11:30:00,79.39,79.65,79.38,79.58,35169.0,77.1877,77.4405,77.178,77.3725,35169.0
2016-08-05 11:40:00,79.58,79.62,79.27,79.34,32284.0,77.3725,77.4113,77.0711,77.1391,32284.0
2016-08-05 11:50:00,79.3,79.63,79.3,79.55,31886.0,77.1002,77.4211,77.1002,77.3433,31886.0
2016-08-05 12:00:00,79.55,79.62,79.39,79.62,34556.0,77.3433,77.4113,77.1877,77.4113,34556.0
2016-08-05 12:10:00,79.63,79.65,79.48,79.6,24457.0,77.4211,77.4405,77.2752,77.3919,24457.0
2016-08-05 12:20:00,79.6,79.74,79.59,79.65,30613.0,77.3919,77.528,77.3822,77.4405,30613.0
2016-08-05 12:30:00,79.65,79.71,79.54,79.69,31442.0,77.4405,77.4988,77.3336,77.4794,31442.0
2016-08-05 12:40:00,79.67,79.75,79.64,79.75,33796.0,77.46,77.5377,77.4308,77.5377,33796.0
2016-08-05 12:50:00,79.73,79.78,79.66,79.7,29884.0,77.5183,77.5669,77.4502,77.4891,29884.0
2016-08-05 13:00:00,79.71,79.75,79.55,79.56,27413.0,77.4988,77.5377,77.3433,77.353,27413.0
2016-08-05 13:10:00,79.56,79.61,79.47,79.57,25193.0,77.353,77.4016,77.2655,77.3627,25193.0
2016-08-05 13:20:00,79.6,79.65,79.5,79.51,29717.0,77.3919,77.4405,77.2947,77.3044,29717.0
2016-08-05 13:30:00,79.53,79.76,79.52,79.68,20256.0,77.3238,77.5475,77.3141,77.4697,20256.0
2016-08-05 13:40:00,79.68,79.76,79.65,79.7,18896.0,77.4697,77.5475,77.4405,77.4891,18896.0
2016-08-05 13:50:00,79.7,79.79,79.67,79.74,31712.0,77.4891,77.5766,77.46,77.528,31712.0
2016-08-05 14:00:00,79.75,79.77,79.69,79.75,42990.0,77.5377,77.5572,77.4794,77.5377,42990.0
2016-08-05 14:10:00,79.72,79.76,79.47,79.48,29608.0,77.5086,77.5475,77.2655,77.2752,29608.0
2016-08-05 14:20:00,79.48,79.5,79.42,79.49,28712.0,77.2752,77.2947,77.2169,77.285,28712.0
2016-08-05 14:30:00,79.48,79.57,79.44,79.56,33436.0,77.2752,77.3627,77.2363,77.353,33436.0
2016-08-05 14:40:00,79.55,79.59,79.39,79.45,27428.0,77.3433,77.3822,77.1877,77.2461,27428.0
2016-08-05 14:50:00,79.45,79.5,79.41,79.41,24386.0,77.2461,77.2947,77.2072,77.2072,24386.0
2016-08-05 15:00:00,79.4,79.51,79.38,79.51,37939.0,77.1974,77.3044,77.178,77.3044,37939.0
2016-08-05 15:10:00,79.51,79.56,79.47,79.55,25493.0,77.3044,77.353,77.2655,77.3433,25493.0
2016-08-05 15:20:00,79.53,79.54,79.4,79.49,45751.0,77.3238,77.3336,77.1974,77.285,45751.0
2016-08-05 15:30:00,79.49,79.53,79.4,79.4,51452.0,77.285,77.3238,77.1974,77.1974,51452.0
2016-08-05 15:40:00,79.41,79.42,79.35,79.37,62215.0,77.2072,77.2169,77.1488,77.1683,62215.0
2016-08-05 15:50:00,79.37,79.42,79.35,79.42,111605.0,77.1683,77.2169,77.1488,77.2169,111605.0
2016-08-08 09:30:00,79.96,80.76,79.53,80.25,56945.0,77.7419,78.5197,77.3238,78.0239,56945.0
2016-08-08 09:40:00,80.37,80.41,79.96,80.04,15769.0,78.1405,78.1794,77.7419,77.8197,15769.0
2016-08-08 09:50:00,80.06,80.12,79.73,79.77,16103.0,77.8391,77.8975,77.5183,77.5572,16103.0
2016-08-08 10:00:00,79.77,79.96,79.63,79.78,42786.0,77.5572,77.7419,77.4211,77.5669,42786.0
2016-08-08 10:10:00,79.77,79.77,79.46,79.46,25792.0,77.5572,77.5572,77.2558,77.2558,25792.0
2016-08-08 10:20:00,79.46,79.71,79.37,79.6,39061.0,77.2558,77.4988,77.1683,77.3919,39061.0
2016-08-08 10:30:00,79.64,79.64,79.32,79.39,32196.0,77.4308,77.4308,77.1197,77.1877,32196.0
2016-08-08 10:40:00,79.39,79.43,79.23,79.25,26084.0,77.1877,77.2266,77.0322,77.0516,26084.0
2016-08-08 10:50:00,79.28,79.28,79.08,79.18,22861.0,77.0808,77.0808,76.8863,76.9836,22861.0
2016-08-08 11:00:00,79.19,79.5,79.18,79.44,24985.0,76.9933,77.2947,76.9836,77.2363,24985.0
2016-08-08 11:10:00,79.44,79.44,79.27,79.35,9944.0,77.2363,77.2363,77.0711,77.1488,9944.0
2016-08-08 11:20:00,79.36,79.47,79.31,79.35,14200.0,77.1586,77.2655,77.1099,77.1488,14200.0
2016-08-08 11:30:00,79.4,79.46,79.34,79.4,8650.0,77.1974,77.2558,77.1391,77.1974,8650.0
2016-08-08 11:40:00,79.41,79.41,79.29,79.36,10788.0,77.2072,77.2072,77.0905,77.1586,10788.0
2016-08-08 11:50:00,79.4,79.41,79.27,79.27,10649.0,77.1974,77.2072,77.0711,77.0711,10649.0
2016-08-08 12:00:00,79.27,79.37,79.26,79.28,11112.0,77.0711,77.1683,77.0613,77.0808,11112.0
2016-08-08 12:10:00,79.3,79.32,79.18,79.23,9068.0,77.1002,77.1197,76.9836,77.0322,9068.0
2016-08-08 12:20:00,79.21,79.26,79.19,79.2,9400.0,77.0127,77.0613,76.9933,77.003,9400.0
2016-08-08 12:30:00,79.2,79.38,79.16,79.38,15949.0,77.003,77.178,76.9641,77.178,15949.0
2016-08-08 12:40:00,79.37,79.37,79.16,79.24,12797.0,77.1683,77.1683,76.9641,77.0419,12797.0
2016-08-08 12:50:00,79.25,79.33,79.17,79.32,8254.0,77.0516,77.1294,76.9738,77.1197,8254.0
2016-08-08 13:00:00,79.32,79.41,79.26,79.4,9900.0,77.1197,77.2072,77.0613,77.1974,9900.0
2016-08-08 13:10:00,79.4,79.46,79.32,79.46,7649.0,77.1974,77.2558,77.1197,77.2558,7649.0
2016-08-08 13:20:00,79.45,79.48,79.38,79.48,11859.0,77.2461,77.2752,77.178,77.2752,11859.0
2016-08-08 13:30:00,79.47,79.5,79.4,79.46,10828.0,77.2655,77.2947,77.1974,77.2558,10828.0
2016-08-08 13:40:00,79.46,79.47,79.36,79.38,11491.0,77.2558,77.2655,77.1586,77.178,11491.0
2016-08-08 13:50:00,79.38,79.49,79.34,79.4,10721.0,77.178,77.285,77.1391,77.1974,10721.0
2016-08-08 14:00:00,79.39,79.41,79.32,79.38,15308.0,77.1877,77.2072,77.1197,77.178,15308.0
2016-08-08 14:10:00,79.39,79.46,79.22,79.3,19409.0,77.1877,77.2558,77.0224,77.1002,19409.0
2016-08-08 14:20:00,79.28,79.28,79.17,79.19,14641.0,77.0808,77.0808,76.9738,76.9933,14641.0
2016-08-08 14:30:00,79.21,79.33,79.19,79.32,17812.0,77.0127,77.1294,76.9933,77.1197,17812.0
2016-08-08 14:40:00,79.33,79.43,79.28,79.4,18786.0,77.1294,77.2266,77.0808,77.1974,18786.0
2016-08-08 14:50:00,79.4,79.48,79.35,79.35,22473.0,77.1974,77.2752,77.1488,77.1488,22473.0
2016-08-08 15:00:00,79.35,79.41,79.31,79.35,24382.0,77.1488,77.2072,77.1099,77.1488,24382.0
2016-08-08 15:10:00,79.35,79.47,79.34,79.36,25397.0,77.1488,77.2655,77.1391,77.1586,25397.0
2016-08-08 15:20:00,79.35,79.37,79.32,79.37,16232.0,77.1488,77.1683,77.1197,77.1683,16232.0
2016-08-08 15:30:00,79.37,79.44,79.36,79.44,40754.0,77.1683,77.2363,77.1586,77.2363,40754.0
2016-08-08 15:40:00,79.42,79.45,79.41,79.41,49036.0,77.2169,77.2461,77.2072,77.2072,49036.0
2016-08-08 15:50:00,79.41,79.49,79.41,79.47,73553.0,77.2072,77.285,77.2072,77.2655,73553.0
2016-08-09 09:30:00,79.1,79.98,78.67,79.72,90135.0,76.9058,77.7614,76.4877,77.5086,90135.0
2016-08-09 09:40:00,79.78,80.43,79.7,80.3,48182.0,77.5669,78.1989,77.4891,78.0725,48182.0
2016-08-09 09:50:00,80.32,80.82,80.32,80.7,51403.0,78.0919,78.5781,78.0919,78.4614,51403.0
2016-08-09 10:00:00,80.7,80.81,80.25,80.28,63893.0,78.4614,78.5683,78.0239,78.053,63893.0
2016-08-09 10:10:00,80.25,80.41,80.13,80.33,33070.0,78.0239,78.1794,77.9072,78.1017,33070.0
2016-08-09 10:20:00,80.31,80.42,80.14,80.23,33857.0,78.0822,78.1892,77.9169,78.0044,33857.0
2016-08-09 10:30:00,80.21,80.6,80.19,80.5,46331.0,77.985,78.3642,77.9655,78.2669,46331.0
2016-08-09 10:40:00,80.5,80.53,80.33,80.43,45082.0,78.2669,78.2961,78.1017,78.1989,45082.0
2016-08-09 10:50:00,80.43,80.75,80.31,80.55,76911.0,78.1989,78.51,78.0822,78.3155,76911.0
2016-08-09 11:00:00,80.48,80.5,80.01,80.04,46483.0,78.2475,78.2669,77.7905,77.8197,46483.0
2016-08-09 11:10:00,80.01,80.15,79.86,79.91,20047.0,77.7905,77.9266,77.6447,77.6933,20047.0
2016-08-09 11:20:00,79.95,79.97,79.78,79.88,14700.0,77.7322,77.7516,77.5669,77.6641,14700.0
2016-08-09 11:30:00,79.86,80.01,79.86,79.9,13498.0,77.6447,77.7905,77.6447,77.6836,13498.0
2016-08-09 11:40:00,79.91,79.92,79.86,79.88,6750.0,77.6933,77.703,77.6447,77.6641,6750.0
2016-08-09 11:50:00,79.86,79.96,79.82,79.95,7854.0,77.6447,77.7419,77.6058,77.7322,7854.0
2016-08-09 12:00:00,79.93,80.0,79.91,79.91,11527.0,77.7127,77.7808,77.6933,77.6933,11527.0
2016-08-09 12:10:00,79.92,79.94,79.73,79.79,8324.0,77.703,77.7225,77.5183,77.5766,8324.0
2016-08-09 12:20:00,79.78,79.79,79.45,79.46,18224.0,77.5669,77.5766,77.2461,77.2558,18224.0
2016-08-09 12:30:00,79.47,79.51,79.37,79.4,11505.0,77.2655,77.3044,77.1683,77.1974,11505.0
2016-08-09 12:40:00,79.43,79.49,79.3,79.46,7417.0,77.2266,77.285,77.1002,77.2558,7417.0
2016-08-09 12:50:00,79.46,79.48,79.35,79.38,14300.0,77.2558,77.2752,77.1488,77.178,14300.0
2016-08-09 13:00:00,79.38,79.5,79.36,79.46,16100.0,77.178,77.2947,77.1586,77.2558,16100.0
2016-08-09 13:10:00,79.45,79.49,79.37,79.46,14198.0,77.2461,77.285,77.1683,77.2558,14198.0
2016-08-09 13:20:00,79.46,79.5,79.31,79.31,9868.0,77.2558,77.2947,77.1099,77.1099,9868.0
2016-08-09 13:30:00,79.33,79.4,79.33,79.34,9956.0,77.1294,77.1974,77.1294,77.1391,9956.0
2016-08-09 13:40:00,79.35,79.35,79.25,79.25,10301.0,77.1488,77.1488,77.0516,77.0516,10301.0
2016-08-09 13:50:00,79.23,79.24,79.05,79.1,24001.0,77.0322,77.0419,76.8572,76.9058,24001.0
2016-08-09 14:00:00,79.11,79.13,79.01,79.05,15703.0,76.9155,76.9349,76.8183,76.8572,15703.0
2016-08-09 14:10:00,79.06,79.09,78.94,79.07,18227.0,76.8669,76.896,76.7502,76.8766,18227.0
2016-08-09 14:20:00,79.05,79.05,78.87,78.9,12587.0,76.8572,76.8572,76.6822,76.7113,12587.0
2016-08-09 14:30:00,78.9,78.92,78.63,78.63,24499.0,76.7113,76.7308,76.4488,76.4488,24499.0
2016-08-09 14:40:00,78.63,78.69,78.53,78.68,37888.0,76.4488,76.5071,76.3516,76.4974,37888.0
2016-08-09 14:50:00,78.68,78.77,78.61,78.71,19571.0,76.4974,76.5849,76.4294,76.5266,19571.0
2016-08-09 15:00:00,78.72,78.77,78.64,78.7,27558.0,76.5363,76.5849,76.4585,76.5169,27558.0
2016-08-09 15:10:00,78.7,78.76,78.63,78.67,27425.0,76.5169,76.5752,76.4488,76.4877,27425.0
2016-08-09 15:20:00,78.68,78.81,78.68,78.8,23359.0,76.4974,76.6238,76.4974,76.6141,23359.0
2016-08-09 15:30:00,78.8,78.82,78.75,78.77,42457.0,76.6141,76.6335,76.5655,76.5849,42457.0
2016-08-09 15:40:00,78.76,78.79,78.73,78.75,57223.0,76.5752,76.6044,76.546,76.5655,57223.0
2016-08-09 15:50:00,78.76,78.85,78.72,78.83,114509.0,76.5752,76.6627,76.5363,76.6433,114509.0
2016-08-10 09:30:00,79.24,79.3,78.27,78.69,30922.0,77.0419,77.1002,76.0988,76.5071,30922.0
2016-08-10 09:40:00,78.7,78.8,78.34,78.51,13853.0,76.5169,76.6141,76.1669,76.3321,13853.0
2016-08-10 09:50:00,78.55,78.73,78.37,78.38,48056.0,76.371,76.546,76.196,76.2057,48056.0
2016-08-10 10:00:00,78.34,78.51,78.32,78.47,21655.0,76.1669,76.3321,76.1474,76.2932,21655.0
2016-08-10 10:10:00,78.47,78.59,78.35,78.42,27210.0,76.2932,76.4099,76.1766,76.2446,27210.0
2016-08-10 10:20:00,78.39,78.6,78.32,78.47,17824.0,76.2155,76.4196,76.1474,76.2932,17824.0
2016-08-10 10:30:00,78.43,78.73,78.38,78.48,16730.0,76.2544,76.546,76.2057,76.303,16730.0
2016-08-10 10:40:00,78.43,78.61,78.32,78.52,12395.0,76.2544,76.4294,76.1474,76.3419,12395.0
2016-08-10 10:50:00,78.51,78.56,78.35,78.38,11170.0,76.3321,76.3808,76.1766,76.2057,11170.0
2016-08-10 11:00:00,78.38,78.62,78.38,78.54,17905.0,76.2057,76.4391,76.2057,76.3613,17905.0
2016-08-10 11:10:00,78.47,78.49,77.93,77.94,28082.0,76.2932,76.3127,75.7682,75.7779,28082.0
2016-08-10 11:20:00,77.91,78.08,77.89,77.93,23713.0,75.7488,75.9141,75.7293,75.7682,23713.0
2016-08-10 11:30:00,77.95,78.03,77.87,78.0,22435.0,75.7877,75.8655,75.7099,75.8363,22435.0
2016-08-10 11:40:00,77.98,77.98,77.78,77.87,17401.0,75.8168,75.8168,75.6224,75.7099,17401.0
2016-08-10 11:50:00,77.93,78.17,77.91,78.08,28314.0,75.7682,76.0016,75.7488,75.9141,28314.0
2016-08-10 12:00:00,78.07,78.4,78.07,78.39,16719.0,75.9043,76.2252,75.9043,76.2155,16719.0
2016-08-10 12:10:00,78.38,78.45,78.31,78.34,10978.0,76.2057,76.2738,76.1377,76.1669,10978.0
2016-08-10 12:20:00,78.37,78.4,78.28,78.35,10060.0,76.196,76.2252,76.1085,76.1766,10060.0
2016-08-10 12:30:00,78.35,78.46,78.32,78.32,7732.0,76.1766,76.2835,76.1474,76.1474,7732.0
2016-08-10 12:40:00,78.3,78.37,78.27,78.31,10177.0,76.128,76.196,76.0988,76.1377,10177.0
2016-08-10 12:50:00,78.31,78.37,78.29,78.31,10390.0,76.1377,76.196,76.1182,76.1377,10390.0
2016-08-10 13:00:00,78.33,78.37,78.24,78.24,9436.0,76.1571,76.196,76.0696,76.0696,9436.0
2016-08-10 13:10:00,78.27,78.28,78.08,78.09,10334.0,76.0988,76.1085,75.9141,75.9238,10334.0
2016-08-10 13:20:00,78.11,78.32,78.11,78.31,6875.0,75.9432,76.1474,75.9432,76.1377,6875.0
2016-08-10 13:30:00,78.32,78.32,78.15,78.28,12368.0,76.1474,76.1474,75.9821,76.1085,12368.0
2016-08-10 13:40:00,78.28,78.38,78.27,78.3,12450.0,76.1085,76.2057,76.0988,76.128,12450.0
2016-08-10 13:50:00,78.29,78.36,78.26,78.26,9298.0,76.1182,76.1863,76.0891,76.0891,9298.0
2016-08-10 14:00:00,78.28,78.37,78.24,78.25,17076.0,76.1085,76.196,76.0696,76.0794,17076.0
2016-08-10 14:10:00,78.25,78.27,78.02,78.06,10718.0,76.0794,76.0988,75.8557,75.8946,10718.0
2016-08-10 14:20:00,78.06,78.12,77.99,78.03,13200.0,75.8946,75.953,75.8266,75.8655,13200.0
2016-08-10 14:30:00,78.03,78.04,77.9,77.92,20229.0,75.8655,75.8752,75.7391,75.7585,20229.0
2016-08-10 14:40:00,77.89,77.98,77.88,77.97,15357.0,75.7293,75.8168,75.7196,75.8071,15357.0
2016-08-10 14:50:00,77.96,77.97,77.84,77.93,17902.0,75.7974,75.8071,75.6807,75.7682,17902.0
2016-08-10 15:00:00,77.93,77.96,77.74,77.87,42342.0,75.7682,75.7974,75.5835,75.7099,42342.0
2016-08-10 15:10:00,77.87,78.02,77.82,78.0,25187.0,75.7099,75.8557,75.6613,75.8363,25187.0
2016-08-10 15:20:00,77.99,78.06,77.96,77.99,39302.0,75.8266,75.8946,75.7974,75.8266,39302.0
2016-08-10 15:30:00,77.99,78.06,77.93,77.94,40481.0,75.8266,75.8946,75.7682,75.7779,40481.0
2016-08-10 15:40:00,77.94,78.04,77.86,77.92,60800.0,75.7779,75.8752,75.7002,75.7585,60800.0
2016-08-10 15:50:00,77.92,77.92,77.76,77.86,110468.0,75.7585,75.7585,75.6029,75.7002,110468.0
2016-08-11 09:30:00,78.49,78.73,78.07,78.53,22419.0,76.3127,76.546,75.9043,76.3516,22419.0
2016-08-11 09:40:00,78.61,78.8,78.49,78.58,20985.0,76.4294,76.6141,76.3127,76.4002,20985.0
2016-08-11 09:50:00,78.57,78.58,78.23,78.28,20803.0,76.3905,76.4002,76.0599,76.1085,20803.0
2016-08-11 10:00:00,78.25,78.36,78.01,78.12,27859.0,76.0794,76.1863,75.846,75.953,27859.0
2016-08-11 10:10:00,78.14,78.47,78.14,78.4,18663.0,75.9724,76.2932,75.9724,76.2252,18663.0
2016-08-11 10:20:00,78.41,78.43,78.21,78.31,14396.0,76.2349,76.2544,76.0405,76.1377,14396.0
2016-08-11 10:30:00,78.29,78.72,78.29,78.68,21069.0,76.1182,76.5363,76.1182,76.4974,21069.0
2016-08-11 10:40:00,78.73,78.95,78.62,78.9,43760.0,76.546,76.7599,76.4391,76.7113,43760.0
2016-08-11 10:50:00,78.92,79.06,78.85,79.05,29965.0,76.7308,76.8669,76.6627,76.8572,29965.0
2016-08-11 11:00:00,79.05,79.11,78.95,79.09,34743.0,76.8572,76.9155,76.7599,76.896,34743.0
2016-08-11 11:10:00,79.1,79.15,78.53,78.59,89466.0,76.9058,76.9544,76.3516,76.4099,89466.0
2016-08-11 11:20:00,78.55,78.66,78.46,78.65,21724.0,76.371,76.478,76.2835,76.4683,21724.0
2016-08-11 11:30:00,78.64,78.69,78.53,78.56,29763.0,76.4585,76.5071,76.3516,76.3808,29763.0
2016-08-11 11:40:00,78.57,78.67,78.52,78.57,16710.0,76.3905,76.4877,76.3419,76.3905,16710.0
2016-08-11 11:50:00,78.59,78.72,78.57,78.66,21012.0,76.4099,76.5363,76.3905,76.478,21012.0
2016-08-11 12:00:00,78.68,78.86,78.55,78.85,17077.0,76.4974,76.6724,76.371,76.6627,17077.0
2016-08-11 12:10:00,78.87,78.96,78.83,78.95,12534.0,76.6822,76.7697,76.6433,76.7599,12534.0
2016-08-11 12:20:00,78.97,79.09,78.92,78.98,13403.0,76.7794,76.896,76.7308,76.7891,13403.0
2016-08-11 12:30:00,79.0,79.02,78.81,78.82,16596.0,76.8085,76.828,76.6238,76.6335,16596.0
2016-08-11 12:40:00,78.81,78.96,78.79,78.93,25793.0,76.6238,76.7697,76.6044,76.7405,25793.0
2016-08-11 12:50:00,78.92,79.02,78.92,78.95,10700.0,76.7308,76.828,76.7308,76.7599,10700.0
2016-08-11 13:00:00,78.97,79.14,78.97,79.09,14052.0,76.7794,76.9447,76.7794,76.896,14052.0
2016-08-11 13:10:00,79.1,79.12,78.92,78.93,19106.0,76.9058,76.9252,76.7308,76.7405,19106.0
2016-08-11 13:20:00,78.95,79.02,78.86,79.02,10000.0,76.7599,76.828,76.6724,76.828,10000.0
2016-08-11 13:30:00,79.02,79.02,78.92,78.97,14878.0,76.828,76.828,76.7308,76.7794,14878.0
2016-08-11 13:40:00,78.98,79.1,78.93,79.09,22111.0,76.7891,76.9058,76.7405,76.896,22111.0
2016-08-11 13:50:00,79.1,79.23,79.1,79.21,23991.0,76.9058,77.0322,76.9058,77.0127,23991.0
2016-08-11 14:00:00,79.23,79.3,79.16,79.3,17818.0,77.0322,77.1002,76.9641,77.1002,17818.0
2016-08-11 14:10:00,79.31,79.42,79.2,79.2,17200.0,77.1099,77.2169,77.003,77.003,17200.0
2016-08-11 14:20:00,79.21,79.36,79.12,79.33,36884.0,77.0127,77.1586,76.9252,77.1294,36884.0
2016-08-11 14:30:00,79.36,79.42,79.1,79.1,46450.0,77.1586,77.2169,76.9058,76.9058,46450.0
2016-08-11 14:40:00,79.08,79.1,79.01,79.05,22277.0,76.8863,76.9058,76.8183,76.8572,22277.0
2016-08-11 14:50:00,79.04,79.12,78.88,78.94,27303.0,76.8474,76.9252,76.6919,76.7502,27303.0
2016-08-11 15:00:00,78.94,78.99,78.88,78.91,21815.0,76.7502,76.7988,76.6919,76.721,21815.0
2016-08-11 15:10:00,78.9,79.03,78.89,78.98,30781.0,76.7113,76.8377,76.7016,76.7891,30781.0
2016-08-11 15:20:00,78.98,79.04,78.92,78.94,31924.0,76.7891,76.8474,76.7308,76.7502,31924.0
2016-08-11 15:30:00,78.93,79.06,78.91,79.06,63878.0,76.7405,76.8669,76.721,76.8669,63878.0
2016-08-11 15:40:00,79.06,79.13,79.03,79.05,63092.0,76.8669,76.9349,76.8377,76.8572,63092.0
2016-08-11 15:50:00,79.05,79.05,78.84,78.91,77815.0,76.8572,76.8572,76.653,76.721,77815.0
2016-08-12 09:30:00,78.68,79.05,78.55,78.63,47084.0,76.4974,76.8572,76.371,76.4488,47084.0
2016-08-12 09:40:00,78.63,79.05,78.63,78.88,18700.0,76.4488,76.8572,76.4488,76.6919,18700.0
2016-08-12 09:50:00,78.8,79.36,78.79,79.27,51836.0,76.6141,77.1586,76.6044,77.0711,51836.0
2016-08-12 10:00:00,79.33,79.42,79.09,79.2,57241.0,77.1294,77.2169,76.896,77.003,57241.0
2016-08-12 10:10:00,79.16,79.47,79.15,79.43,40613.0,76.9641,77.2655,76.9544,77.2266,40613.0
2016-08-12 10:20:00,79.4,79.45,79.08,79.08,43868.0,77.1974,77.2461,76.8863,76.8863,43868.0
2016-08-12 10:30:00,79.06,79.14,79.0,79.01,22977.0,76.8669,76.9447,76.8085,76.8183,22977.0
2016-08-12 10:40:00,79.0,79.07,78.7,78.72,25267.0,76.8085,76.8766,76.5169,76.5363,25267.0
2016-08-12 10:50:00,78.73,78.88,78.49,78.51,31189.0,76.546,76.6919,76.3127,76.3321,31189.0
2016-08-12 11:00:00,78.52,78.59,78.36,78.51,21403.0,76.3419,76.4099,76.1863,76.3321,21403.0
2016-08-12 11:10:00,78.49,78.66,78.47,78.65,11457.0,76.3127,76.478,76.2932,76.4683,11457.0
2016-08-12 11:20:00,78.63,78.79,78.62,78.72,12200.0,76.4488,76.6044,76.4391,76.5363,12200.0
2016-08-12 11:30:00,78.73,78.76,78.66,78.66,12035.0,76.546,76.5752,76.478,76.478,12035.0
2016-08-12 11:40:00,78.65,78.66,78.54,78.57,12618.0,76.4683,76.478,76.3613,76.3905,12618.0
2016-08-12 11:50:00,78.55,78.56,78.36,78.41,11152.0,76.371,76.3808,76.1863,76.2349,11152.0
2016-08-12 12:00:00,78.39,78.48,78.21,78.29,21518.0,76.2155,76.303,76.0405,76.1182,21518.0
2016-08-12 12:10:00,78.27,78.27,78.03,78.07,9586.0,76.0988,76.0988,75.8655,75.9043,9586.0
2016-08-12 12:20:00,78.07,78.11,77.85,78.09,37159.0,75.9043,75.9432,75.6904,75.9238,37159.0
2016-08-12 12:30:00,78.1,78.24,78.07,78.19,9300.0,75.9335,76.0696,75.9043,76.021,9300.0
2016-08-12 12:40:00,78.2,78.29,78.17,78.17,7655.0,76.0307,76.1182,76.0016,76.0016,7655.0
2016-08-12 12:50:00,78.17,78.19,78.04,78.04,11932.0,76.0016,76.021,75.8752,75.8752,11932.0
2016-08-12 13:00:00,78.03,78.07,77.9,77.96,19213.0,75.8655,75.9043,75.7391,75.7974,19213.0
2016-08-12 13:10:00,77.93,78.03,77.92,78.03,22013.0,75.7682,75.8655,75.7585,75.8655,22013.0
2016-08-12 13:20:00,78.04,78.22,78.04,78.22,13027.0,75.8752,76.0502,75.8752,76.0502,13027.0
2016-08-12 13:30:00,78.22,78.25,78.11,78.11,13177.0,76.0502,76.0794,75.9432,75.9432,13177.0
2016-08-12 13:40:00,78.13,78.21,78.08,78.09,14761.0,75.9627,76.0405,75.9141,75.9238,14761.0
2016-08-12 13:50:00,78.06,78.09,77.96,77.99,12900.0,75.8946,75.9238,75.7974,75.8266,12900.0
2016-08-12 14:00:00,77.99,78.08,77.98,78.04,14675.0,75.8266,75.9141,75.8168,75.8752,14675.0
2016-08-12 14:10:00,78.02,78.12,78.0,78.02,14643.0,75.8557,75.953,75.8363,75.8557,14643.0
2016-08-12 14:20:00,78.02,78.07,78.0,78.03,14623.0,75.8557,75.9043,75.8363,75.8655,14623.0
2016-08-12 14:30:00,78.03,78.1,78.01,78.1,33373.0,75.8655,75.9335,75.846,75.9335,33373.0
2016-08-12 14:40:00,78.11,78.22,78.09,78.2,22405.0,75.9432,76.0502,75.9238,76.0307,22405.0
2016-08-12 14:50:00,78.21,78.22,78.18,78.2,27761.0,76.0405,76.0502,76.0113,76.0307,27761.0
2016-08-12 15:00:00,78.2,78.36,78.19,78.35,23350.0,76.0307,76.1863,76.021,76.1766,23350.0
2016-08-12 15:10:00,78.33,78.46,78.27,78.27,44145.0,76.1571,76.2835,76.0988,76.0988,44145.0
2016-08-12 15:20:00,78.27,78.31,78.24,78.26,23926.0,76.0988,76.1377,76.0696,76.0891,23926.0
2016-08-12 15:30:00,78.26,78.33,78.23,78.32,28350.0,76.0891,76.1571,76.0599,76.1474,28350.0
2016-08-12 15:40:00,78.32,78.42,78.31,78.41,48921.0,76.1474,76.2446,76.1377,76.2349,48921.0
2016-08-12 15:50:00,78.41,78.47,78.34,78.37,98305.0,76.2349,76.2932,76.1669,76.196,98305.0
2016-08-15 09:30:00,78.67,79.14,78.63,79.05,32187.0,76.4877,76.9447,76.4488,76.8572,32187.0
2016-08-15 09:40:00,79.04,79.17,78.68,78.78,22641.0,76.8474,76.9738,76.4974,76.5946,22641.0
2016-08-15 09:50:00,78.77,78.95,78.68,78.81,23892.0,76.5849,76.7599,76.4974,76.6238,23892.0
2016-08-15 10:00:00,78.83,79.16,78.77,79.02,23991.0,76.6433,76.9641,76.5849,76.828,23991.0
2016-08-15 10:10:00,79.07,79.22,79.01,79.06,26368.0,76.8766,77.0224,76.8183,76.8669,26368.0
2016-08-15 10:20:00,79.07,79.37,79.06,79.23,41707.0,76.8766,77.1683,76.8669,77.0322,41707.0
2016-08-15 10:30:00,79.24,79.55,79.24,79.5,22778.0,77.0419,77.3433,77.0419,77.2947,22778.0
2016-08-15 10:40:00,79.49,79.58,79.46,79.51,17100.0,77.285,77.3725,77.2558,77.3044,17100.0
2016-08-15 10:50:00,79.52,79.63,79.52,79.61,17612.0,77.3141,77.4211,77.3141,77.4016,17612.0
2016-08-15 11:00:00,79.59,79.69,79.54,79.62,27310.0,77.3822,77.4794,77.3336,77.4113,27310.0
2016-08-15 11:10:00,79.61,79.63,79.44,79.5,10273.0,77.4016,77.4211,77.2363,77.2947,10273.0
2016-08-15 11:20:00,79.49,79.49,79.4,79.44,14995.0,77.285,77.285,77.1974,77.2363,14995.0
2016-08-15 11:30:00,79.46,79.47,79.33,79.37,13909.0,77.2558,77.2655,77.1294,77.1683,13909.0
2016-08-15 11:40:00,79.38,79.41,79.23,79.24,11434.0,77.178,77.2072,77.0322,77.0419,11434.0
2016-08-15 11:50:00,79.25,79.34,79.24,79.34,10279.0,77.0516,77.1391,77.0419,77.1391,10279.0
2016-08-15 12:00:00,79.35,79.4,79.27,79.37,13099.0,77.1488,77.1974,77.0711,77.1683,13099.0
2016-08-15 12:10:00,79.37,79.48,79.36,79.42,11552.0,77.1683,77.2752,77.1586,77.2169,11552.0
2016-08-15 12:20:00,79.42,79.46,79.35,79.35,11231.0,77.2169,77.2558,77.1488,77.1488,11231.0
2016-08-15 12:30:00,79.34,79.42,79.29,79.29,7365.0,77.1391,77.2169,77.0905,77.0905,7365.0
2016-08-15 12:40:00,79.29,79.34,79.25,79.25,16973.0,77.0905,77.1391,77.0516,77.0516,16973.0
2016-08-15 12:50:00,79.25,79.33,79.25,79.32,17819.0,77.0516,77.1294,77.0516,77.1197,17819.0
2016-08-15 13:00:00,79.32,79.35,79.24,79.24,10709.0,77.1197,77.1488,77.0419,77.0419,10709.0
2016-08-15 13:10:00,79.23,79.26,79.14,79.26,11100.0,77.0322,77.0613,76.9447,77.0613,11100.0
2016-08-15 13:20:00,79.25,79.34,79.2,79.26,36867.0,77.0516,77.1391,77.003,77.0613,36867.0
2016-08-15 13:30:00,79.28,79.39,79.27,79.32,30544.0,77.0808,77.1877,77.0711,77.1197,30544.0
2016-08-15 13:40:00,79.3,79.39,79.29,79.34,10041.0,77.1002,77.1877,77.0905,77.1391,10041.0
2016-08-15 13:50:00,79.35,79.4,79.3,79.3,11500.0,77.1488,77.1974,77.1002,77.1002,11500.0
2016-08-15 14:00:00,79.29,79.3,79.2,79.24,14319.0,77.0905,77.1002,77.003,77.0419,14319.0
2016-08-15 14:10:00,79.25,79.26,79.13,79.13,13085.0,77.0516,77.0613,76.9349,76.9349,13085.0
2016-08-15 14:20:00,79.12,79.17,79.1,79.11,18839.0,76.9252,76.9738,76.9058,76.9155,18839.0
2016-08-15 14:30:00,79.11,79.3,79.11,79.28,19259.0,76.9155,77.1002,76.9155,77.0808,19259.0
2016-08-15 14:40:00,79.28,79.31,79.21,79.22,17881.0,77.0808,77.1099,77.0127,77.0224,17881.0
2016-08-15 14:50:00,79.24,79.26,79.13,79.13,16606.0,77.0419,77.0613,76.9349,76.9349,16606.0
2016-08-15 15:00:00,79.14,79.15,79.04,79.14,28977.0,76.9447,76.9544,76.8474,76.9447,28977.0
2016-08-15 15:10:00,79.14,79.14,79.0,79.03,32124.0,76.9447,76.9447,76.8085,76.8377,32124.0
2016-08-15 15:20:00,79.01,79.1,79.01,79.1,17254.0,76.8183,76.9058,76.8183,76.9058,17254.0
2016-08-15 15:30:00,79.08,79.14,79.07,79.12,34126.0,76.8863,76.9447,76.8766,76.9252,34126.0
2016-08-15 15:40:00,79.11,79.31,79.07,79.29,80175.0,76.9155,77.1099,76.8766,77.0905,80175.0
2016-08-15 15:50:00,79.29,79.3,79.2,79.23,109416.0,77.0905,77.1002,77.003,77.0322,109416.0
2016-08-16 09:30:00,79.08,79.25,78.41,78.69,23896.0,76.8863,77.0516,76.2349,76.5071,23896.0
2016-08-16 09:40:00,78.62,78.8,78.49,78.72,20088.0,76.4391,76.6141,76.3127,76.5363,20088.0
2016-08-16 09:50:00,78.73,78.74,78.27,78.5,61457.0,76.546,76.5558,76.0988,76.3224,61457.0
2016-08-16 10:00:00,78.46,78.66,78.34,78.41,38792.0,76.2835,76.478,76.1669,76.2349,38792.0
2016-08-16 10:10:00,78.45,78.5,78.11,78.15,57264.0,76.2738,76.3224,75.9432,75.9821,57264.0
2016-08-16 10:20:00,78.15,78.15,77.77,77.8,23486.0,75.9821,75.9821,75.6127,75.6418,23486.0
2016-08-16 10:30:00,77.86,78.21,77.85,78.21,33272.0,75.7002,76.0405,75.6904,76.0405,33272.0
2016-08-16 10:40:00,78.2,78.25,77.91,77.97,19987.0,76.0307,76.0794,75.7488,75.8071,19987.0
2016-08-16 10:50:00,77.98,78.02,77.89,77.99,19653.0,75.8168,75.8557,75.7293,75.8266,19653.0
2016-08-16 11:00:00,78.02,78.34,78.02,78.28,15860.0,75.8557,76.1669,75.8557,76.1085,15860.0
2016-08-16 11:10:00,78.28,78.5,78.24,78.46,14868.0,76.1085,76.3224,76.0696,76.2835,14868.0
2016-08-16 11:20:00,78.44,78.45,78.3,78.39,19890.0,76.2641,76.2738,76.128,76.2155,19890.0
2016-08-16 11:30:00,78.39,78.39,78.12,78.13,14335.0,76.2155,76.2155,75.953,75.9627,14335.0
2016-08-16 11:40:00,78.1,78.16,78.07,78.1,12176.0,75.9335,75.9918,75.9043,75.9335,12176.0
2016-08-16 11:50:00,78.08,78.35,78.03,78.27,12160.0,75.9141,76.1766,75.8655,76.0988,12160.0
2016-08-16 12:00:00,78.24,78.33,78.16,78.22,17057.0,76.0696,76.1571,75.9918,76.0502,17057.0
2016-08-16 12:10:00,78.2,78.24,78.16,78.16,5755.0,76.0307,76.0696,75.9918,75.9918,5755.0
2016-08-16 12:20:00,78.16,78.22,78.0,78.07,13533.0,75.9918,76.0502,75.8363,75.9043,13533.0
2016-08-16 12:30:00,78.08,78.16,78.07,78.15,3826.0,75.9141,75.9918,75.9043,75.9821,3826.0
2016-08-16 12:40:00,78.2,78.38,78.18,78.37,5050.0,76.0307,76.2057,76.0113,76.196,5050.0
2016-08-16 12:50:00,78.37,78.43,78.29,78.41,16445.0,76.196,76.2544,76.1182,76.2349,16445.0
2016-08-16 13:00:00,78.39,78.43,78.35,78.43,6193.0,76.2155,76.2544,76.1766,76.2544,6193.0
2016-08-16 13:10:00,78.43,78.43,78.31,78.32,6496.0,76.2544,76.2544,76.1377,76.1474,6496.0
2016-08-16 13:20:00,78.3,78.38,78.25,78.38,6921.0,76.128,76.2057,76.0794,76.2057,6921.0
2016-08-16 13:30:00,78.38,78.44,78.29,78.43,6482.0,76.2057,76.2641,76.1182,76.2544,6482.0
2016-08-16 13:40:00,78.46,78.52,78.34,78.51,7633.0,76.2835,76.3419,76.1669,76.3321,7633.0
2016-08-16 13:50:00,78.5,78.56,78.45,78.45,9982.0,76.3224,76.3808,76.2738,76.2738,9982.0
2016-08-16 14:00:00,78.44,78.52,78.44,78.44,11835.0,76.2641,76.3419,76.2641,76.2641,11835.0
2016-08-16 14:10:00,78.45,78.51,78.24,78.28,13324.0,76.2738,76.3321,76.0696,76.1085,13324.0
2016-08-16 14:20:00,78.27,78.34,78.18,78.32,13658.0,76.0988,76.1669,76.0113,76.1474,13658.0
2016-08-16 14:30:00,78.31,78.36,78.21,78.26,15771.0,76.1377,76.1863,76.0405,76.0891,15771.0
2016-08-16 14:40:00,78.24,78.37,78.18,78.27,33797.0,76.0696,76.196,76.0113,76.0988,33797.0
2016-08-16 14:50:00,78.24,78.35,78.19,78.3,11531.0,76.0696,76.1766,76.021,76.128,11531.0
2016-08-16 15:00:00,78.3,78.3,78.21,78.21,14308.0,76.128,76.128,76.0405,76.0405,14308.0
2016-08-16 15:10:00,78.22,78.24,78.01,78.06,22063.0,76.0502,76.0696,75.846,75.8946,22063.0
2016-08-16 15:20:00,78.08,78.09,77.97,77.97,24577.0,75.9141,75.9238,75.8071,75.8071,24577.0
2016-08-16 15:30:00,77.97,78.09,77.94,77.94,33141.0,75.8071,75.9238,75.7779,75.7779,33141.0
2016-08-16 15:40:00,77.94,78.1,77.94,78.03,114205.0,75.7779,75.9335,75.7779,75.8655,114205.0
2016-08-16 15:50:00,78.03,78.04,77.83,77.88,153300.0,75.8655,75.8752,75.671,75.7196,153300.0
2016-08-17 09:30:00,77.92,77.92,77.49,77.55,28377.0,75.7585,75.7585,75.3404,75.3988,28377.0
2016-08-17 09:40:00,77.6,77.92,77.49,77.92,11589.0,75.4474,75.7585,75.3404,75.7585,11589.0
2016-08-17 09:50:00,77.89,78.05,77.84,78.02,13639.0,75.7293,75.8849,75.6807,75.8557,13639.0
2016-08-17 10:00:00,77.99,77.99,77.59,77.59,18344.0,75.8266,75.8266,75.4377,75.4377,18344.0
2016-08-17 10:10:00,77.61,77.72,77.53,77.59,25529.0,75.4571,75.5641,75.3793,75.4377,25529.0
2016-08-17 10:20:00,77.58,77.62,77.45,77.56,14806.0,75.4279,75.4668,75.3015,75.4085,14806.0
2016-08-17 10:30:00,77.59,77.85,77.52,77.52,19576.0,75.4377,75.6904,75.3696,75.3696,19576.0
2016-08-17 10:40:00,77.54,77.58,77.35,77.45,16955.0,75.389,75.4279,75.2043,75.3015,16955.0
2016-08-17 10:50:00,77.39,77.59,77.39,77.54,12628.0,75.2432,75.4377,75.2432,75.389,12628.0
2016-08-17 11:00:00,77.53,77.62,77.46,77.55,11803.0,75.3793,75.4668,75.3113,75.3988,11803.0
2016-08-17 11:10:00,77.53,77.79,77.51,77.79,17488.0,75.3793,75.6321,75.3599,75.6321,17488.0
2016-08-17 11:20:00,77.79,77.81,77.49,77.52,19482.0,75.6321,75.6516,75.3404,75.3696,19482.0
2016-08-17 11:30:00,77.54,77.61,77.31,77.31,12043.0,75.389,75.4571,75.1654,75.1654,12043.0
2016-08-17 11:40:00,77.31,77.34,77.16,77.24,14146.0,75.1654,75.1946,75.0196,75.0974,14146.0
2016-08-17 11:50:00,77.26,77.28,77.17,77.23,13576.0,75.1168,75.1363,75.0293,75.0876,13576.0
2016-08-17 12:00:00,77.24,77.36,77.16,77.23,27048.0,75.0974,75.214,75.0196,75.0876,27048.0
2016-08-17 12:10:00,77.22,77.42,77.19,77.42,13103.0,75.0779,75.2724,75.0488,75.2724,13103.0
2016-08-17 12:20:00,77.42,77.66,77.38,77.61,26476.0,75.2724,75.5057,75.2335,75.4571,26476.0
2016-08-17 12:30:00,77.6,77.63,77.5,77.51,13779.0,75.4474,75.4765,75.3502,75.3599,13779.0
2016-08-17 12:40:00,77.5,77.64,77.39,77.63,24651.0,75.3502,75.4863,75.2432,75.4765,24651.0
2016-08-17 12:50:00,77.67,77.72,77.56,77.56,14333.0,75.5154,75.5641,75.4085,75.4085,14333.0
2016-08-17 13:00:00,77.59,77.59,77.42,77.47,26116.0,75.4377,75.4377,75.2724,75.321,26116.0
2016-08-17 13:10:00,77.45,77.45,77.27,77.28,19375.0,75.3015,75.3015,75.1265,75.1363,19375.0
2016-08-17 13:20:00,77.27,77.38,77.27,77.37,10313.0,75.1265,75.2335,75.1265,75.2238,10313.0
2016-08-17 13:30:00,77.37,77.39,77.25,77.37,12651.0,75.2238,75.2432,75.1071,75.2238,12651.0
2016-08-17 13:40:00,77.4,77.46,77.29,77.34,7431.0,75.2529,75.3113,75.146,75.1946,7431.0
2016-08-17 13:50:00,77.35,77.37,77.29,77.37,18662.0,75.2043,75.2238,75.146,75.2238,18662.0
2016-08-17 14:00:00,77.35,77.47,77.2,77.45,41548.0,75.2043,75.321,75.0585,75.3015,41548.0
2016-08-17 14:10:00,77.46,77.69,77.41,77.56,47377.0,75.3113,75.5349,75.2627,75.4085,47377.0
2016-08-17 14:20:00,77.59,77.73,77.51,77.65,27950.0,75.4377,75.5738,75.3599,75.496,27950.0
2016-08-17 14:30:00,77.65,77.67,77.5,77.62,29461.0,75.496,75.5154,75.3502,75.4668,29461.0
2016-08-17 14:40:00,77.62,77.66,77.53,77.55,14523.0,75.4668,75.5057,75.3793,75.3988,14523.0
2016-08-17 14:50:00,77.57,77.59,77.47,77.56,27848.0,75.4182,75.4377,75.321,75.4085,27848.0
2016-08-17 15:00:00,77.56,77.6,77.48,77.49,18210.0,75.4085,75.4474,75.3307,75.3404,18210.0
2016-08-17 15:10:00,77.5,77.55,77.41,77.54,13669.0,75.3502,75.3988,75.2627,75.389,13669.0
2016-08-17 15:20:00,77.53,77.6,77.52,77.56,27332.0,75.3793,75.4474,75.3696,75.4085,27332.0
2016-08-17 15:30:00,77.57,77.7,77.57,77.7,41661.0,75.4182,75.5446,75.4182,75.5446,41661.0
2016-08-17 15:40:00,77.7,77.7,77.62,77.65,48199.0,75.5446,75.5446,75.4668,75.496,48199.0
2016-08-17 15:50:00,77.65,77.67,77.61,77.62,64827.0,75.496,75.5154,75.4571,75.4668,64827.0
2016-08-18 09:30:00,78.16,79.73,78.16,79.56,94542.0,75.9918,77.5183,75.9918,77.353,94542.0
2016-08-18 09:40:00,79.47,79.69,79.2,79.4,63257.0,77.2655,77.4794,77.003,77.1974,63257.0
2016-08-18 09:50:00,79.34,79.85,79.26,79.78,41939.0,77.1391,77.635,77.0613,77.5669,41939.0
2016-08-18 10:00:00,79.77,79.98,79.62,79.96,36268.0,77.5572,77.7614,77.4113,77.7419,36268.0
2016-08-18 10:10:00,79.93,80.25,79.93,80.2,54415.0,77.7127,78.0239,77.7127,77.9753,54415.0
2016-08-18 10:20:00,80.2,80.39,80.01,80.33,45748.0,77.9753,78.16,77.7905,78.1017,45748.0
2016-08-18 10:30:00,80.32,80.52,80.21,80.44,36268.0,78.0919,78.2864,77.985,78.2086,36268.0
2016-08-18 10:40:00,80.43,80.67,80.41,80.67,38904.0,78.1989,78.4322,78.1794,78.4322,38904.0
2016-08-18 10:50:00,80.67,80.73,80.41,80.55,28063.0,78.4322,78.4906,78.1794,78.3155,28063.0
2016-08-18 11:00:00,80.55,80.8,80.48,80.77,53700.0,78.3155,78.5586,78.2475,78.5294,53700.0
2016-08-18 11:10:00,80.79,81.0,80.75,80.97,50223.0,78.5489,78.7531,78.51,78.7239,50223.0
2016-08-18 11:20:00,80.95,81.37,80.95,81.15,80701.0,78.7045,79.1128,78.7045,78.8989,80701.0
2016-08-18 11:30:00,81.12,81.18,81.03,81.13,55029.0,78.8697,78.9281,78.7822,78.8795,55029.0
2016-08-18 11:40:00,81.13,81.15,80.91,80.91,28877.0,78.8795,78.8989,78.6656,78.6656,28877.0
2016-08-18 11:50:00,80.91,80.95,80.66,80.69,18001.0,78.6656,78.7045,78.4225,78.4517,18001.0
2016-08-18 12:00:00,80.68,80.7,80.43,80.61,41611.0,78.4419,78.4614,78.1989,78.3739,41611.0
2016-08-18 12:10:00,80.6,80.62,80.37,80.39,24471.0,78.3642,78.3836,78.1405,78.16,24471.0
2016-08-18 12:20:00,80.39,80.47,80.25,80.41,22857.0,78.16,78.2378,78.0239,78.1794,22857.0
2016-08-18 12:30:00,80.41,80.42,80.18,80.31,27082.0,78.1794,78.1892,77.9558,78.0822,27082.0
2016-08-18 12:40:00,80.32,80.43,80.29,80.34,23987.0,78.0919,78.1989,78.0628,78.1114,23987.0
2016-08-18 12:50:00,80.34,80.36,80.23,80.25,10590.0,78.1114,78.1308,78.0044,78.0239,10590.0
2016-08-18 13:00:00,80.25,80.3,80.19,80.29,21362.0,78.0239,78.0725,77.9655,78.0628,21362.0
2016-08-18 13:10:00,80.3,80.49,80.29,80.36,30083.0,78.0725,78.2572,78.0628,78.1308,30083.0
2016-08-18 13:20:00,80.34,80.48,80.3,80.47,69734.0,78.1114,78.2475,78.0725,78.2378,69734.0
2016-08-18 13:30:00,80.48,80.65,80.47,80.49,40798.0,78.2475,78.4128,78.2378,78.2572,40798.0
2016-08-18 13:40:00,80.49,80.52,80.39,80.39,20507.0,78.2572,78.2864,78.16,78.16,20507.0
2016-08-18 13:50:00,80.39,80.56,80.38,80.56,16589.0,78.16,78.3253,78.1503,78.3253,16589.0
2016-08-18 14:00:00,80.53,80.59,80.48,80.58,17206.0,78.2961,78.3544,78.2475,78.3447,17206.0
2016-08-18 14:10:00,80.6,80.7,80.6,80.69,14944.0,78.3642,78.4614,78.3642,78.4517,14944.0
2016-08-18 14:20:00,80.66,80.66,80.57,80.6,16622.0,78.4225,78.4225,78.335,78.3642,16622.0
2016-08-18 14:30:00,80.58,80.61,80.52,80.57,24218.0,78.3447,78.3739,78.2864,78.335,24218.0
2016-08-18 14:40:00,80.58,80.62,80.51,80.58,14665.0,78.3447,78.3836,78.2767,78.3447,14665.0
2016-08-18 14:50:00,80.59,80.63,80.55,80.6,19001.0,78.3544,78.3933,78.3155,78.3642,19001.0
2016-08-18 15:00:00,80.6,80.62,80.51,80.58,31057.0,78.3642,78.3836,78.2767,78.3447,31057.0
2016-08-18 15:10:00,80.58,80.6,80.46,80.59,27148.0,78.3447,78.3642,78.228,78.3544,27148.0
2016-08-18 15:20:00,80.58,80.62,80.56,80.6,28733.0,78.3447,78.3836,78.3253,78.3642,28733.0
2016-08-18 15:30:00,80.6,80.68,80.51,80.68,52827.0,78.3642,78.4419,78.2767,78.4419,52827.0
2016-08-18 15:40:00,80.68,80.77,80.59,80.66,86857.0,78.4419,78.5294,78.3544,78.4225,86857.0
2016-08-18 15:50:00,80.66,80.78,80.53,80.78,245832.0,78.4225,78.5392,78.2961,78.5392,245832.0
2016-08-19 09:30:00,80.24,80.57,79.39,79.43,70060.0,78.0141,78.335,77.1877,77.2266,70060.0
2016-08-19 09:40:00,79.34,79.45,79.16,79.22,52411.0,77.1391,77.2461,76.9641,77.0224,52411.0
2016-08-19 09:50:00,79.21,79.62,79.18,79.38,30193.0,77.0127,77.4113,76.9836,77.178,30193.0
2016-08-19 10:00:00,79.31,79.65,79.31,79.53,30900.0,77.1099,77.4405,77.1099,77.3238,30900.0
2016-08-19 10:10:00,79.53,79.83,79.42,79.83,37372.0,77.3238,77.6155,77.2169,77.6155,37372.0
2016-08-19 10:20:00,79.78,79.96,79.75,79.87,20867.0,77.5669,77.7419,77.5377,77.6544,20867.0
2016-08-19 10:30:00,79.83,79.92,79.71,79.81,23971.0,77.6155,77.703,77.4988,77.5961,23971.0
2016-08-19 10:40:00,79.81,80.03,79.73,79.76,32158.0,77.5961,77.81,77.5183,77.5475,32158.0
2016-08-19 10:50:00,79.78,79.9,79.74,79.88,15650.0,77.5669,77.6836,77.528,77.6641,15650.0
2016-08-19 11:00:00,79.86,80.19,79.78,80.19,22445.0,77.6447,77.9655,77.5669,77.9655,22445.0
2016-08-19 11:10:00,80.18,80.29,80.1,80.1,17087.0,77.9558,78.0628,77.878,77.878,17087.0
2016-08-19 11:20:00,80.12,80.2,79.92,80.11,21760.0,77.8975,77.9753,77.703,77.8878,21760.0
2016-08-19 11:30:00,80.15,80.27,79.76,79.76,18730.0,77.9266,78.0433,77.5475,77.5475,18730.0
2016-08-19 11:40:00,79.79,79.8,79.69,79.74,35605.0,77.5766,77.5864,77.4794,77.528,35605.0
2016-08-19 11:50:00,79.72,79.81,79.7,79.75,21060.0,77.5086,77.5961,77.4891,77.5377,21060.0
2016-08-19 12:00:00,79.76,79.78,79.62,79.72,23684.0,77.5475,77.5669,77.4113,77.5086,23684.0
2016-08-19 12:10:00,79.73,79.73,79.5,79.5,15768.0,77.5183,77.5183,77.2947,77.2947,15768.0
2016-08-19 12:20:00,79.52,79.53,79.44,79.47,26299.0,77.3141,77.3238,77.2363,77.2655,26299.0
2016-08-19 12:30:00,79.47,79.5,79.36,79.45,20051.0,77.2655,77.2947,77.1586,77.2461,20051.0
2016-08-19 12:40:00,79.45,79.46,79.28,79.3,21754.0,77.2461,77.2558,77.0808,77.1002,21754.0
2016-08-19 12:50:00,79.29,79.29,79.13,79.17,43119.0,77.0905,77.0905,76.9349,76.9738,43119.0
2016-08-19 13:00:00,79.17,79.33,79.12,79.33,22519.0,76.9738,77.1294,76.9252,77.1294,22519.0
2016-08-19 13:10:00,79.35,79.35,79.24,79.25,24592.0,77.1488,77.1488,77.0419,77.0516,24592.0
2016-08-19 13:20:00,79.24,79.42,79.23,79.42,15560.0,77.0419,77.2169,77.0322,77.2169,15560.0
2016-08-19 13:30:00,79.41,79.45,79.26,79.45,25881.0,77.2072,77.2461,77.0613,77.2461,25881.0
2016-08-19 13:40:00,79.46,79.5,79.43,79.46,19650.0,77.2558,77.2947,77.2266,77.2558,19650.0
2016-08-19 13:50:00,79.46,79.62,79.46,79.62,15551.0,77.2558,77.4113,77.2558,77.4113,15551.0
2016-08-19 14:00:00,79.62,79.67,79.54,79.59,37921.0,77.4113,77.46,77.3336,77.3822,37921.0
2016-08-19 14:10:00,79.6,79.91,79.6,79.8,49030.0,77.3919,77.6933,77.3919,77.5864,49030.0
2016-08-19 14:20:00,79.84,79.97,79.82,79.88,18900.0,77.6252,77.7516,77.6058,77.6641,18900.0
2016-08-19 14:30:00,79.89,79.97,79.87,79.96,23010.0,77.6739,77.7516,77.6544,77.7419,23010.0
2016-08-19 14:40:00,79.96,80.17,79.96,80.16,20989.0,77.7419,77.9461,77.7419,77.9364,20989.0
2016-08-19 14:50:00,80.19,80.21,80.06,80.13,39721.0,77.9655,77.985,77.8391,77.9072,39721.0
2016-08-19 15:00:00,80.14,80.22,80.14,80.18,20167.0,77.9169,77.9947,77.9169,77.9558,20167.0
2016-08-19 15:10:00,80.19,80.19,80.06,80.15,25892.0,77.9655,77.9655,77.8391,77.9266,25892.0
2016-08-19 15:20:00,80.15,80.32,80.11,80.3,36212.0,77.9266,78.0919,77.8878,78.0725,36212.0
2016-08-19 15:30:00,80.3,80.37,80.27,80.33,40502.0,78.0725,78.1405,78.0433,78.1017,40502.0
2016-08-19 15:40:00,80.34,80.37,80.21,80.23,48915.0,78.1114,78.1405,77.985,78.0044,48915.0
2016-08-19 15:50:00,80.24,80.3,80.21,80.24,86497.0,78.0141,78.0725,77.985,78.0141,86497.0
2016-08-22 09:30:00,79.68,79.96,79.01,79.43,57939.0,77.4697,77.7419,76.8183,77.2266,57939.0
2016-08-22 09:40:00,79.48,79.59,79.2,79.2,26351.0,77.2752,77.3822,77.003,77.003,26351.0
2016-08-22 09:50:00,79.21,79.76,79.14,79.76,36529.0,77.0127,77.5475,76.9447,77.5475,36529.0
2016-08-22 10:00:00,79.74,79.79,79.46,79.6,25876.0,77.528,77.5766,77.2558,77.3919,25876.0
2016-08-22 10:10:00,79.64,80.28,79.63,80.2,32974.0,77.4308,78.053,77.4211,77.9753,32974.0
2016-08-22 10:20:00,80.14,80.32,80.0,80.21,21700.0,77.9169,78.0919,77.7808,77.985,21700.0
2016-08-22 10:30:00,80.21,80.34,80.14,80.16,27037.0,77.985,78.1114,77.9169,77.9364,27037.0
2016-08-22 10:40:00,80.15,80.33,80.13,80.24,24591.0,77.9266,78.1017,77.9072,78.0141,24591.0
2016-08-22 10:50:00,80.23,80.35,80.11,80.22,17723.0,78.0044,78.1211,77.8878,77.9947,17723.0
2016-08-22 11:00:00,80.22,80.49,80.21,80.45,35908.0,77.9947,78.2572,77.985,78.2183,35908.0
2016-08-22 11:10:00,80.43,80.46,80.27,80.28,22842.0,78.1989,78.228,78.0433,78.053,22842.0
2016-08-22 11:20:00,80.28,80.3,79.93,79.94,51792.0,78.053,78.0725,77.7127,77.7225,51792.0
2016-08-22 11:30:00,79.93,80.14,79.89,80.02,27924.0,77.7127,77.9169,77.6739,77.8003,27924.0
2016-08-22 11:40:00,80.0,80.11,79.89,80.04,17526.0,77.7808,77.8878,77.6739,77.8197,17526.0
2016-08-22 11:50:00,80.04,80.12,79.99,80.09,6778.0,77.8197,77.8975,77.7711,77.8683,6778.0
2016-08-22 12:00:00,80.08,80.1,79.93,80.06,13387.0,77.8586,77.878,77.7127,77.8391,13387.0
2016-08-22 12:10:00,80.04,80.25,80.02,80.14,44872.0,77.8197,78.0239,77.8003,77.9169,44872.0
2016-08-22 12:20:00,80.14,80.47,80.08,80.27,14659.0,77.9169,78.2378,77.8586,78.0433,14659.0
2016-08-22 12:30:00,80.28,80.51,80.22,80.45,34190.0,78.053,78.2767,77.9947,78.2183,34190.0
2016-08-22 12:40:00,80.45,80.51,80.29,80.44,22290.0,78.2183,78.2767,78.0628,78.2086,22290.0
2016-08-22 12:50:00,80.44,80.45,80.31,80.32,11583.0,78.2086,78.2183,78.0822,78.0919,11583.0
2016-08-22 13:00:00,80.31,80.38,80.22,80.31,12692.0,78.0822,78.1503,77.9947,78.0822,12692.0
2016-08-22 13:10:00,80.28,80.4,80.28,80.37,12686.0,78.053,78.1697,78.053,78.1405,12686.0
2016-08-22 13:20:00,80.35,80.39,80.01,80.07,11610.0,78.1211,78.16,77.7905,77.8489,11610.0
2016-08-22 13:30:00,80.05,80.05,79.93,79.95,16789.0,77.8294,77.8294,77.7127,77.7322,16789.0
2016-08-22 13:40:00,79.95,80.02,79.95,79.97,25029.0,77.7322,77.8003,77.7322,77.7516,25029.0
2016-08-22 13:50:00,80.0,80.02,79.95,79.97,28823.0,77.7808,77.8003,77.7322,77.7516,28823.0
2016-08-22 14:00:00,79.99,80.06,79.99,80.06,20881.0,77.7711,77.8391,77.7711,77.8391,20881.0
2016-08-22 14:10:00,80.08,80.17,80.01,80.09,19931.0,77.8586,77.9461,77.7905,77.8683,19931.0
2016-08-22 14:20:00,80.1,80.14,79.91,79.91,13534.0,77.878,77.9169,77.6933,77.6933,13534.0
2016-08-22 14:30:00,79.9,79.95,79.87,79.95,7487.0,77.6836,77.7322,77.6544,77.7322,7487.0
2016-08-22 14:40:00,79.94,80.09,79.94,80.07,7755.0,77.7225,77.8683,77.7225,77.8489,7755.0
2016-08-22 14:50:00,80.06,80.06,79.95,80.04,7924.0,77.8391,77.8391,77.7322,77.8197,7924.0
2016-08-22 15:00:00,80.01,80.19,80.01,80.19,16887.0,77.7905,77.9655,77.7905,77.9655,16887.0
2016-08-22 15:10:00,80.2,80.2,80.08,80.19,10142.0,77.9753,77.9753,77.8586,77.9655,10142.0
2016-08-22 15:20:00,80.17,80.27,80.15,80.25,13205.0,77.9461,78.0433,77.9266,78.0239,13205.0
2016-08-22 15:30:00,80.25,80.28,80.14,80.19,21317.0,78.0239,78.053,77.9169,77.9655,21317.0
2016-08-22 15:40:00,80.17,80.19,80.06,80.14,31660.0,77.9461,77.9655,77.8391,77.9169,31660.0
2016-08-22 15:50:00,80.14,80.18,80.07,80.13,68750.0,77.9169,77.9558,77.8489,77.9072,68750.0
2016-08-23 09:30:00,80.73,81.5,80.69,81.17,35979.0,78.4906,79.2392,78.4517,78.9183,35979.0
2016-08-23 09:40:00,81.13,81.88,80.84,81.58,76278.0,78.8795,79.6087,78.5975,79.317,76278.0
2016-08-23 09:50:00,81.64,81.99,81.64,81.99,36427.0,79.3753,79.7156,79.3753,79.7156,36427.0
2016-08-23 10:00:00,82.0,82.29,81.99,82.02,31480.0,79.7253,80.0073,79.7156,79.7448,31480.0
2016-08-23 10:10:00,82.01,82.15,81.88,81.94,30924.0,79.735,79.8712,79.6087,79.667,30924.0
2016-08-23 10:20:00,81.92,81.96,81.73,81.8,45492.0,79.6475,79.6864,79.4628,79.5309,45492.0
2016-08-23 10:30:00,81.79,81.91,81.72,81.79,29279.0,79.5212,79.6378,79.4531,79.5212,29279.0
2016-08-23 10:40:00,81.79,82.09,81.75,81.92,53141.0,79.5212,79.8128,79.4823,79.6475,53141.0
2016-08-23 10:50:00,81.93,81.93,81.69,81.83,45644.0,79.6573,79.6573,79.4239,79.56,45644.0
2016-08-23 11:00:00,81.83,81.83,81.52,81.55,27227.0,79.56,79.56,79.2586,79.2878,27227.0
2016-08-23 11:10:00,81.57,81.87,81.56,81.82,17206.0,79.3073,79.5989,79.2975,79.5503,17206.0
2016-08-23 11:20:00,81.83,81.85,81.7,81.74,8790.0,79.56,79.5795,79.4336,79.4725,8790.0
2016-08-23 11:30:00,81.7,81.83,81.62,81.79,11412.0,79.4336,79.56,79.3559,79.5212,11412.0
2016-08-23 11:40:00,81.83,81.98,81.79,81.94,29333.0,79.56,79.7059,79.5212,79.667,29333.0
2016-08-23 11:50:00,81.97,81.97,81.7,81.72,13722.0,79.6962,79.6962,79.4336,79.4531,13722.0
2016-08-23 12:00:00,81.73,81.74,81.53,81.64,15826.0,79.4628,79.4725,79.2684,79.3753,15826.0
2016-08-23 12:10:00,81.65,81.95,81.65,81.93,26565.0,79.385,79.6767,79.385,79.6573,26565.0
2016-08-23 12:20:00,81.95,82.11,81.95,82.04,44676.0,79.6767,79.8323,79.6767,79.7642,44676.0
2016-08-23 12:30:00,82.03,82.09,81.93,81.96,27138.0,79.7545,79.8128,79.6573,79.6864,27138.0
2016-08-23 12:40:00,81.95,81.99,81.92,81.95,12324.0,79.6767,79.7156,79.6475,79.6767,12324.0
2016-08-23 12:50:00,81.96,82.02,81.8,81.9,21435.0,79.6864,79.7448,79.5309,79.6281,21435.0
2016-08-23 13:00:00,81.89,81.93,81.84,81.92,19739.0,79.6184,79.6573,79.5698,79.6475,19739.0
2016-08-23 13:10:00,81.92,82.16,81.91,82.16,43483.0,79.6475,79.8809,79.6378,79.8809,43483.0
2016-08-23 13:20:00,82.15,82.16,82.05,82.15,33173.0,79.8712,79.8809,79.7739,79.8712,33173.0
2016-08-23 13:30:00,82.14,82.16,82.08,82.11,17679.0,79.8614,79.8809,79.8031,79.8323,17679.0
2016-08-23 13:40:00,82.1,82.28,82.08,82.27,41839.0,79.8226,79.9976,79.8031,79.9878,41839.0
2016-08-23 13:50:00,82.28,82.32,82.21,82.22,26836.0,79.9976,80.0364,79.9295,79.9392,26836.0
2016-08-23 14:00:00,82.21,82.29,82.13,82.28,38828.0,79.9295,80.0073,79.8517,79.9976,38828.0
2016-08-23 14:10:00,82.27,82.38,82.23,82.35,54651.0,79.9878,80.0948,79.9489,80.0656,54651.0
2016-08-23 14:20:00,82.37,82.41,82.33,82.38,26195.0,80.0851,80.124,80.0462,80.0948,26195.0
2016-08-23 14:30:00,82.37,82.41,82.28,82.32,45061.0,80.0851,80.124,79.9976,80.0364,45061.0
2016-08-23 14:40:00,82.31,82.45,82.29,82.41,46043.0,80.0267,80.1628,80.0073,80.124,46043.0
2016-08-23 14:50:00,82.4,82.45,82.33,82.44,53472.0,80.1142,80.1628,80.0462,80.1531,53472.0
2016-08-23 15:00:00,82.43,82.43,82.32,82.43,30048.0,80.1434,80.1434,80.0364,80.1434,30048.0
2016-08-23 15:10:00,82.42,82.48,82.34,82.46,54220.0,80.1337,80.192,80.0559,80.1726,54220.0
2016-08-23 15:20:00,82.46,82.5,82.41,82.44,32187.0,80.1726,80.2115,80.124,80.1531,32187.0
2016-08-23 15:30:00,82.44,82.45,82.3,82.3,73259.0,80.1531,80.1628,80.017,80.017,73259.0
2016-08-23 15:40:00,82.31,82.32,82.2,82.21,112382.0,80.0267,80.0364,79.9198,79.9295,112382.0
2016-08-23 15:50:00,82.21,82.25,82.05,82.11,141890.0,79.9295,79.9684,79.7739,79.8323,141890.0
2016-08-24 09:30:00,81.91,82.59,81.91,82.41,60737.0,79.6378,80.299,79.6378,80.124,60737.0
2016-08-24 09:40:00,82.36,82.54,82.17,82.53,53059.0,80.0753,80.2503,79.8906,80.2406,53059.0
2016-08-24 09:50:00,82.54,82.78,82.45,82.73,62504.0,80.2503,80.4837,80.1628,80.4351,62504.0
2016-08-24 10:00:00,82.71,82.83,82.49,82.49,28064.0,80.4156,80.5323,80.2017,80.2017,28064.0
2016-08-24 10:10:00,82.43,82.55,82.26,82.32,68441.0,80.1434,80.2601,79.9781,80.0364,68441.0
2016-08-24 10:20:00,82.29,82.65,82.29,82.63,23039.0,80.0073,80.3573,80.0073,80.3378,23039.0
2016-08-24 10:30:00,82.57,82.65,82.43,82.58,87914.0,80.2795,80.3573,80.1434,80.2892,87914.0
2016-08-24 10:40:00,82.55,82.6,82.32,82.35,26277.0,80.2601,80.3087,80.0364,80.0656,26277.0
2016-08-24 10:50:00,82.36,82.39,82.2,82.31,32438.0,80.0753,80.1045,79.9198,80.0267,32438.0
2016-08-24 11:00:00,82.32,82.32,82.13,82.23,30975.0,80.0364,80.0364,79.8517,79.9489,30975.0
2016-08-24 11:10:00,82.24,82.4,82.21,82.37,38740.0,79.9587,80.1142,79.9295,80.0851,38740.0
2016-08-24 11:20:00,82.37,82.4,82.22,82.34,38600.0,80.0851,80.1142,79.9392,80.0559,38600.0
2016-08-24 11:30:00,82.35,82.42,82.16,82.31,14579.0,80.0656,80.1337,79.8809,80.0267,14579.0
2016-08-24 11:40:00,82.35,82.35,82.12,82.15,20566.0,80.0656,80.0656,79.842,79.8712,20566.0
2016-08-24 11:50:00,82.11,82.13,82.04,82.07,11102.0,79.8323,79.8517,79.7642,79.7934,11102.0
2016-08-24 12:00:00,82.06,82.21,82.05,82.15,15666.0,79.7837,79.9295,79.7739,79.8712,15666.0
2016-08-24 12:10:00,82.14,82.21,82.12,82.13,18755.0,79.8614,79.9295,79.842,79.8517,18755.0
2016-08-24 12:20:00,82.18,82.21,82.0,82.01,27643.0,79.9003,79.9295,79.7253,79.735,27643.0
2016-08-24 12:30:00,82.01,82.06,82.0,82.01,14830.0,79.735,79.7837,79.7253,79.735,14830.0
2016-08-24 12:40:00,82.02,82.1,81.99,82.0,22941.0,79.7448,79.8226,79.7156,79.7253,22941.0
2016-08-24 12:50:00,82.01,82.08,81.99,82.01,9428.0,79.735,79.8031,79.7156,79.735,9428.0
2016-08-24 13:00:00,82.01,82.12,81.99,82.1,15283.0,79.735,79.842,79.7156,79.8226,15283.0
2016-08-24 13:10:00,82.09,82.1,81.99,82.0,14763.0,79.8128,79.8226,79.7156,79.7253,14763.0
2016-08-24 13:20:00,81.99,82.03,81.97,81.98,19924.0,79.7156,79.7545,79.6962,79.7059,19924.0
2016-08-24 13:30:00,81.97,81.98,81.91,81.91,16059.0,79.6962,79.7059,79.6378,79.6378,16059.0
2016-08-24 13:40:00,81.92,82.14,81.91,82.12,16940.0,79.6475,79.8614,79.6378,79.842,16940.0
2016-08-24 13:50:00,82.11,82.13,81.97,81.98,15071.0,79.8323,79.8517,79.6962,79.7059,15071.0
2016-08-24 14:00:00,81.97,81.97,81.71,81.91,43632.0,79.6962,79.6962,79.4434,79.6378,43632.0
2016-08-24 14:10:00,81.91,81.91,81.64,81.69,37326.0,79.6378,79.6378,79.3753,79.4239,37326.0
2016-08-24 14:20:00,81.7,81.7,81.37,81.38,30226.0,79.4336,79.4336,79.1128,79.1225,30226.0
2016-08-24 14:30:00,81.39,81.4,81.21,81.26,22164.0,79.1322,79.142,78.9572,79.0059,22164.0
2016-08-24 14:40:00,81.27,81.5,81.26,81.45,29895.0,79.0156,79.2392,79.0059,79.1906,29895.0
2016-08-24 14:50:00,81.45,81.51,81.42,81.47,25514.0,79.1906,79.2489,79.1614,79.21,25514.0
2016-08-24 15:00:00,81.46,81.48,81.12,81.14,19500.0,79.2003,79.2198,78.8697,78.8892,19500.0
2016-08-24 15:10:00,81.09,81.13,80.99,81.04,22865.0,78.8406,78.8795,78.7433,78.792,22865.0
2016-08-24 15:20:00,81.04,81.12,80.96,80.96,9570.0,78.792,78.8697,78.7142,78.7142,9570.0
2016-08-24 15:30:00,80.96,81.13,80.88,80.88,34014.0,78.7142,78.8795,78.6364,78.6364,34014.0
2016-08-24 15:40:00,80.89,80.89,80.69,80.7,61796.0,78.6461,78.6461,78.4517,78.4614,61796.0
2016-08-24 15:50:00,80.69,80.99,80.68,80.96,132529.0,78.4517,78.7433,78.4419,78.7142,132529.0
2016-08-25 09:30:00,80.73,81.29,80.59,80.94,45272.0,78.4906,79.035,78.3544,78.6947,45272.0
2016-08-25 09:40:00,80.96,81.33,80.91,81.2,47317.0,78.7142,79.0739,78.6656,78.9475,47317.0
2016-08-25 09:50:00,81.2,81.39,81.1,81.39,18264.0,78.9475,79.1322,78.8503,79.1322,18264.0
2016-08-25 10:00:00,81.39,81.61,81.11,81.16,18023.0,79.1322,79.3461,78.86,78.9086,18023.0
2016-08-25 10:10:00,81.12,81.26,80.84,80.96,28442.0,78.8697,79.0059,78.5975,78.7142,28442.0
2016-08-25 10:20:00,80.94,81.23,80.9,81.22,21867.0,78.6947,78.9767,78.6558,78.967,21867.0
2016-08-25 10:30:00,81.23,81.25,80.84,80.86,17480.0,78.9767,78.9961,78.5975,78.6169,17480.0
2016-08-25 10:40:00,80.85,81.18,80.83,81.18,10472.0,78.6072,78.9281,78.5878,78.9281,10472.0
2016-08-25 10:50:00,81.14,81.27,81.06,81.25,10083.0,78.8892,79.0156,78.8114,78.9961,10083.0
2016-08-25 11:00:00,81.28,81.53,81.27,81.43,20095.0,79.0253,79.2684,79.0156,79.1711,20095.0
2016-08-25 11:10:00,81.42,81.61,81.36,81.48,17035.0,79.1614,79.3461,79.1031,79.2198,17035.0
2016-08-25 11:20:00,81.5,81.53,81.28,81.41,13536.0,79.2392,79.2684,79.0253,79.1517,13536.0
2016-08-25 11:30:00,81.4,81.45,81.33,81.4,9099.0,79.142,79.1906,79.0739,79.142,9099.0
2016-08-25 11:40:00,81.36,81.46,81.28,81.28,15493.0,79.1031,79.2003,79.0253,79.0253,15493.0
2016-08-25 11:50:00,81.26,81.33,81.18,81.27,14667.0,79.0059,79.0739,78.9281,79.0156,14667.0
2016-08-25 12:00:00,81.32,81.35,81.14,81.14,9449.0,79.0642,79.0934,78.8892,78.8892,9449.0
2016-08-25 12:10:00,81.14,81.24,81.08,81.21,11566.0,78.8892,78.9864,78.8308,78.9572,11566.0
2016-08-25 12:20:00,81.21,81.39,81.21,81.28,10600.0,78.9572,79.1322,78.9572,79.0253,10600.0
2016-08-25 12:30:00,81.28,81.32,81.16,81.27,12638.0,79.0253,79.0642,78.9086,79.0156,12638.0
2016-08-25 12:40:00,81.31,81.36,81.21,81.26,9968.0,79.0545,79.1031,78.9572,79.0059,9968.0
2016-08-25 12:50:00,81.26,81.29,81.1,81.16,13235.0,79.0059,79.035,78.8503,78.9086,13235.0
2016-08-25 13:00:00,81.19,81.22,81.07,81.07,12791.0,78.9378,78.967,78.8211,78.8211,12791.0
2016-08-25 13:10:00,81.07,81.14,81.01,81.09,10269.0,78.8211,78.8892,78.7628,78.8406,10269.0
2016-08-25 13:20:00,81.08,81.16,81.06,81.14,11232.0,78.8308,78.9086,78.8114,78.8892,11232.0
2016-08-25 13:30:00,81.16,81.2,80.74,80.76,16573.0,78.9086,78.9475,78.5003,78.5197,16573.0
2016-08-25 13:40:00,80.78,80.96,80.67,80.9,11346.0,78.5392,78.7142,78.4322,78.6558,11346.0
2016-08-25 13:50:00,80.92,81.08,80.81,81.02,17940.0,78.6753,78.8308,78.5683,78.7725,17940.0
2016-08-25 14:00:00,81.05,81.11,80.77,80.89,14470.0,78.8017,78.86,78.5294,78.6461,14470.0
2016-08-25 14:10:00,80.88,81.06,80.84,80.94,12378.0,78.6364,78.8114,78.5975,78.6947,12378.0
2016-08-25 14:20:00,80.95,81.05,80.87,81.02,11268.0,78.7045,78.8017,78.6267,78.7725,11268.0
2016-08-25 14:30:00,81.03,81.12,80.91,81.07,15942.0,78.7822,78.8697,78.6656,78.8211,15942.0
2016-08-25 14:40:00,81.08,81.17,81.03,81.1,21075.0,78.8308,78.9183,78.7822,78.8503,21075.0
2016-08-25 14:50:00,81.08,81.2,81.04,81.08,20637.0,78.8308,78.9475,78.792,78.8308,20637.0
2016-08-25 15:00:00,81.07,81.15,80.95,81.14,12704.0,78.8211,78.8989,78.7045,78.8892,12704.0
2016-08-25 15:10:00,81.15,81.18,81.04,81.09,15708.0,78.8989,78.9281,78.792,78.8406,15708.0
2016-08-25 15:20:00,81.1,81.2,81.06,81.17,19167.0,78.8503,78.9475,78.8114,78.9183,19167.0
2016-08-25 15:30:00,81.13,81.18,81.09,81.15,24723.0,78.8795,78.9281,78.8406,78.8989,24723.0
2016-08-25 15:40:00,81.17,81.2,81.1,81.12,41251.0,78.9183,78.9475,78.8503,78.8697,41251.0
2016-08-25 15:50:00,81.12,81.23,81.06,81.23,75394.0,78.8697,78.9767,78.8114,78.9767,75394.0
2016-08-26 09:30:00,81.57,82.37,81.42,82.0,45554.0,79.3073,80.0851,79.1614,79.7253,45554.0
2016-08-26 09:40:00,82.1,82.34,81.95,82.3,41283.0,79.8226,80.0559,79.6767,80.017,41283.0
2016-08-26 09:50:00,82.34,82.59,82.17,82.59,48762.0,80.0559,80.299,79.8906,80.299,48762.0
2016-08-26 10:00:00,82.52,82.99,82.06,82.81,89890.0,80.2309,80.6879,79.7837,80.5129,89890.0
2016-08-26 10:10:00,82.8,83.15,82.51,83.11,43076.0,80.5031,80.8434,80.2212,80.8045,43076.0
2016-08-26 10:20:00,83.1,83.48,83.1,83.31,57601.0,80.7948,81.1643,80.7948,80.999,57601.0
2016-08-26 10:30:00,83.31,83.43,82.79,82.98,35650.0,80.999,81.1157,80.4934,80.6781,35650.0
2016-08-26 10:40:00,82.95,82.97,82.51,82.62,25345.0,80.649,80.6684,80.2212,80.3281,25345.0
2016-08-26 10:50:00,82.57,82.96,82.51,82.72,39423.0,80.2795,80.6587,80.2212,80.4254,39423.0
2016-08-26 11:00:00,82.73,83.03,82.67,83.03,25831.0,80.4351,80.7268,80.3767,80.7268,25831.0
2016-08-26 11:10:00,83.04,83.28,82.78,83.28,46852.0,80.7365,80.9698,80.4837,80.9698,46852.0
2016-08-26 11:20:00,83.28,83.45,83.21,83.45,51837.0,80.9698,81.1351,80.9018,81.1351,51837.0
2016-08-26 11:30:00,83.45,83.76,83.28,83.42,145370.0,81.1351,81.4365,80.9698,81.1059,145370.0
2016-08-26 11:40:00,83.45,83.45,82.99,83.45,55479.0,81.1351,81.1351,80.6879,81.1351,55479.0
2016-08-26 11:50:00,83.47,83.47,82.8,83.03,49108.0,81.1545,81.1545,80.5031,80.7268,49108.0
2016-08-26 12:00:00,83.03,83.03,82.49,82.57,70716.0,80.7268,80.7268,80.2017,80.2795,70716.0
2016-08-26 12:10:00,82.55,82.56,82.26,82.26,35118.0,80.2601,80.2698,79.9781,79.9781,35118.0
2016-08-26 12:20:00,82.2,82.37,82.04,82.06,81830.0,79.9198,80.0851,79.7642,79.7837,81830.0
2016-08-26 12:30:00,82.03,82.09,81.82,82.09,19238.0,79.7545,79.8128,79.5503,79.8128,19238.0
2016-08-26 12:40:00,82.07,82.31,82.07,82.14,16672.0,79.7934,80.0267,79.7934,79.8614,16672.0
2016-08-26 12:50:00,82.19,82.21,82.03,82.11,9836.0,79.9101,79.9295,79.7545,79.8323,9836.0
2016-08-26 13:00:00,82.12,82.33,82.11,82.24,24156.0,79.842,80.0462,79.8323,79.9587,24156.0
2016-08-26 13:10:00,82.26,82.36,82.12,82.15,20975.0,79.9781,80.0753,79.842,79.8712,20975.0
2016-08-26 13:20:00,82.15,82.18,82.02,82.16,15056.0,79.8712,79.9003,79.7448,79.8809,15056.0
2016-08-26 13:30:00,82.16,82.28,82.12,82.27,10107.0,79.8809,79.9976,79.842,79.9878,10107.0
2016-08-26 13:40:00,82.27,82.43,82.26,82.35,39786.0,79.9878,80.1434,79.9781,80.0656,39786.0
2016-08-26 13:50:00,82.31,82.35,82.14,82.2,24981.0,80.0267,80.0656,79.8614,79.9198,24981.0
2016-08-26 14:00:00,82.18,82.3,82.07,82.3,18096.0,79.9003,80.017,79.7934,80.017,18096.0
2016-08-26 14:10:00,82.32,82.41,81.99,82.12,30585.0,80.0364,80.124,79.7156,79.842,30585.0
2016-08-26 14:20:00,82.13,82.14,81.92,82.0,17806.0,79.8517,79.8614,79.6475,79.7253,17806.0
2016-08-26 14:30:00,82.02,82.03,81.86,82.01,17979.0,79.7448,79.7545,79.5892,79.735,17979.0
2016-08-26 14:40:00,81.98,81.99,81.76,81.82,18271.0,79.7059,79.7156,79.492,79.5503,18271.0
2016-08-26 14:50:00,81.85,82.01,81.8,81.98,20605.0,79.5795,79.735,79.5309,79.7059,20605.0
2016-08-26 15:00:00,81.98,81.99,81.84,81.9,23255.0,79.7059,79.7156,79.5698,79.6281,23255.0
2016-08-26 15:10:00,81.93,81.99,81.87,81.92,24133.0,79.6573,79.7156,79.5989,79.6475,24133.0
2016-08-26 15:20:00,81.91,82.23,81.81,82.16,32679.0,79.6378,79.9489,79.5406,79.8809,32679.0
2016-08-26 15:30:00,82.17,82.4,82.15,82.34,46901.0,79.8906,80.1142,79.8712,80.0559,46901.0
2016-08-26 15:40:00,82.34,82.47,82.2,82.37,54781.0,80.0559,80.1823,79.9198,80.0851,54781.0
2016-08-26 15:50:00,82.38,82.45,82.21,82.26,129783.0,80.0948,80.1628,79.9295,79.9781,129783.0
2016-08-29 09:30:00,82.25,82.92,82.06,82.83,23932.0,79.9684,80.6198,79.7837,80.5323,23932.0
2016-08-29 09:40:00,82.87,83.04,82.78,82.94,29520.0,80.5712,80.7365,80.4837,80.6392,29520.0
2016-08-29 09:50:00,82.97,83.17,82.91,83.15,38527.0,80.6684,80.8629,80.6101,80.8434,38527.0
2016-08-29 10:00:00,83.15,83.42,83.1,83.33,17149.0,80.8434,81.1059,80.7948,81.0184,17149.0
2016-08-29 10:10:00,83.34,83.59,83.33,83.55,28881.0,81.0282,81.2712,81.0184,81.2323,28881.0
2016-08-29 10:20:00,83.53,83.54,83.19,83.2,43364.0,81.2129,81.2226,80.8823,80.892,43364.0
2016-08-29 10:30:00,83.23,83.33,82.86,82.97,19667.0,80.9212,81.0184,80.5615,80.6684,19667.0
2016-08-29 10:40:00,82.98,83.13,82.92,82.99,22351.0,80.6781,80.824,80.6198,80.6879,22351.0
2016-08-29 10:50:00,82.99,83.13,82.96,82.98,21171.0,80.6879,80.824,80.6587,80.6781,21171.0
2016-08-29 11:00:00,82.98,83.15,82.98,83.15,29229.0,80.6781,80.8434,80.6781,80.8434,29229.0
2016-08-29 11:10:00,83.18,83.25,82.99,83.02,19288.0,80.8726,80.9407,80.6879,80.717,19288.0
2016-08-29 11:20:00,83.03,83.06,82.89,82.97,27999.0,80.7268,80.7559,80.5906,80.6684,27999.0
2016-08-29 11:30:00,82.97,83.03,82.92,83.03,23802.0,80.6684,80.7268,80.6198,80.7268,23802.0
2016-08-29 11:40:00,83.03,83.2,83.02,83.09,14424.0,80.7268,80.892,80.717,80.7851,14424.0
2016-08-29 11:50:00,83.1,83.1,82.89,82.95,8821.0,80.7948,80.7948,80.5906,80.649,8821.0
2016-08-29 12:00:00,82.98,83.1,82.94,83.1,19677.0,80.6781,80.7948,80.6392,80.7948,19677.0
2016-08-29 12:10:00,83.12,83.17,83.0,83.04,14150.0,80.8143,80.8629,80.6976,80.7365,14150.0
2016-08-29 12:20:00,83.03,83.1,82.96,82.98,5900.0,80.7268,80.7948,80.6587,80.6781,5900.0
2016-08-29 12:30:00,82.98,83.08,82.97,83.0,6403.0,80.6781,80.7754,80.6684,80.6976,6403.0
2016-08-29 12:40:00,83.0,83.01,82.94,82.99,11800.0,80.6976,80.7073,80.6392,80.6879,11800.0
2016-08-29 12:50:00,83.02,83.07,82.98,83.0,8251.0,80.717,80.7656,80.6781,80.6976,8251.0
2016-08-29 13:00:00,83.02,83.02,82.91,82.91,10073.0,80.717,80.717,80.6101,80.6101,10073.0
2016-08-29 13:10:00,82.93,83.0,82.91,82.92,11753.0,80.6295,80.6976,80.6101,80.6198,11753.0
2016-08-29 13:20:00,82.93,83.02,82.92,82.93,10058.0,80.6295,80.717,80.6198,80.6295,10058.0
2016-08-29 13:30:00,82.94,82.98,82.83,82.87,12379.0,80.6392,80.6781,80.5323,80.5712,12379.0
2016-08-29 13:40:00,82.89,82.98,82.86,82.97,13121.0,80.5906,80.6781,80.5615,80.6684,13121.0
2016-08-29 13:50:00,82.95,82.98,82.92,82.93,13315.0,80.649,80.6781,80.6198,80.6295,13315.0
2016-08-29 14:00:00,82.93,83.01,82.92,82.92,8644.0,80.6295,80.7073,80.6198,80.6198,8644.0
2016-08-29 14:10:00,82.94,83.04,82.9,83.01,8728.0,80.6392,80.7365,80.6004,80.7073,8728.0
2016-08-29 14:20:00,83.02,83.14,83.02,83.05,13087.0,80.717,80.8337,80.717,80.7462,13087.0
2016-08-29 14:30:00,83.06,83.16,83.02,83.02,12380.0,80.7559,80.8531,80.717,80.717,12380.0
2016-08-29 14:40:00,83.02,83.02,82.88,82.91,13227.0,80.717,80.717,80.5809,80.6101,13227.0
2016-08-29 14:50:00,82.92,83.0,82.92,82.97,22956.0,80.6198,80.6976,80.6198,80.6684,22956.0
2016-08-29 15:00:00,82.98,83.05,82.93,83.01,16919.0,80.6781,80.7462,80.6295,80.7073,16919.0
2016-08-29 15:10:00,83.01,83.17,83.01,83.17,19962.0,80.7073,80.8629,80.7073,80.8629,19962.0
2016-08-29 15:20:00,83.17,83.23,82.99,83.02,43419.0,80.8629,80.9212,80.6879,80.717,43419.0
2016-08-29 15:30:00,83.01,83.07,82.99,83.06,45730.0,80.7073,80.7656,80.6879,80.7559,45730.0
2016-08-29 15:40:00,83.06,83.07,82.98,83.0,72054.0,80.7559,80.7656,80.6781,80.6976,72054.0
2016-08-29 15:50:00,83.02,83.02,82.86,82.9,105056.0,80.717,80.717,80.5615,80.6004,105056.0
2016-08-30 09:30:00,82.91,83.38,82.76,83.16,26646.0,80.6101,81.067,80.4642,80.8531,26646.0
2016-08-30 09:40:00,83.17,83.3,82.88,83.3,23810.0,80.8629,80.9893,80.5809,80.9893,23810.0
2016-08-30 09:50:00,83.3,83.67,83.05,83.31,36018.0,80.9893,81.349,80.7462,80.999,36018.0
2016-08-30 10:00:00,83.27,83.37,82.97,83.07,29114.0,80.9601,81.0573,80.6684,80.7656,29114.0
2016-08-30 10:10:00,83.12,83.33,82.98,82.98,28006.0,80.8143,81.0184,80.6781,80.6781,28006.0
2016-08-30 10:20:00,82.93,83.29,82.93,83.23,16815.0,80.6295,80.9795,80.6295,80.9212,16815.0
2016-08-30 10:30:00,83.25,83.25,82.83,82.96,20502.0,80.9407,80.9407,80.5323,80.6587,20502.0
2016-08-30 10:40:00,82.94,83.11,82.85,83.01,29515.0,80.6392,80.8045,80.5517,80.7073,29515.0
2016-08-30 10:50:00,83.04,83.04,82.65,82.91,29062.0,80.7365,80.7365,80.3573,80.6101,29062.0
2016-08-30 11:00:00,82.91,83.06,82.68,82.71,26687.0,80.6101,80.7559,80.3865,80.4156,26687.0
2016-08-30 11:10:00,82.65,82.82,82.6,82.79,12989.0,80.3573,80.5226,80.3087,80.4934,12989.0
2016-08-30 11:20:00,82.78,82.88,82.71,82.75,13500.0,80.4837,80.5809,80.4156,80.4545,13500.0
2016-08-30 11:30:00,82.79,82.79,82.47,82.6,25907.0,80.4934,80.4934,80.1823,80.3087,25907.0
2016-08-30 11:40:00,82.59,82.61,82.47,82.56,21654.0,80.299,80.3184,80.1823,80.2698,21654.0
2016-08-30 11:50:00,82.56,82.73,82.54,82.63,22322.0,80.2698,80.4351,80.2503,80.3378,22322.0
2016-08-30 12:00:00,82.64,82.92,82.64,82.91,21068.0,80.3476,80.6198,80.3476,80.6101,21068.0
2016-08-30 12:10:00,82.95,83.01,82.84,82.89,13900.0,80.649,80.7073,80.542,80.5906,13900.0
2016-08-30 12:20:00,82.89,83.0,82.78,82.91,14953.0,80.5906,80.6976,80.4837,80.6101,14953.0
2016-08-30 12:30:00,82.99,83.03,82.94,83.0,13593.0,80.6879,80.7268,80.6392,80.6976,13593.0
2016-08-30 12:40:00,82.99,83.0,82.8,82.82,12897.0,80.6879,80.6976,80.5031,80.5226,12897.0
2016-08-30 12:50:00,82.83,82.86,82.78,82.8,13722.0,80.5323,80.5615,80.4837,80.5031,13722.0
2016-08-30 13:00:00,82.81,82.89,82.74,82.84,17412.0,80.5129,80.5906,80.4448,80.542,17412.0
2016-08-30 13:10:00,82.8,82.88,82.76,82.77,14149.0,80.5031,80.5809,80.4642,80.474,14149.0
2016-08-30 13:20:00,82.73,82.8,82.67,82.75,8981.0,80.4351,80.5031,80.3767,80.4545,8981.0
2016-08-30 13:30:00,82.72,82.79,82.69,82.71,7693.0,80.4254,80.4934,80.3962,80.4156,7693.0
2016-08-30 13:40:00,82.69,82.72,82.59,82.72,12500.0,80.3962,80.4254,80.299,80.4254,12500.0
2016-08-30 13:50:00,82.75,82.77,82.63,82.76,14795.0,80.4545,80.474,80.3378,80.4642,14795.0
2016-08-30 14:00:00,82.75,82.75,82.5,82.5,16390.0,80.4545,80.4545,80.2115,80.2115,16390.0
2016-08-30 14:10:00,82.48,82.55,82.29,82.29,13325.0,80.192,80.2601,80.0073,80.0073,13325.0
2016-08-30 14:20:00,82.29,82.48,82.29,82.34,12282.0,80.0073,80.192,80.0073,80.0559,12282.0
2016-08-30 14:30:00,82.33,82.51,82.26,82.49,19534.0,80.0462,80.2212,79.9781,80.2017,19534.0
2016-08-30 14:40:00,82.53,82.53,82.35,82.37,15964.0,80.2406,80.2406,80.0656,80.0851,15964.0
2016-08-30 14:50:00,82.38,82.53,82.38,82.44,17484.0,80.0948,80.2406,80.0948,80.1531,17484.0
2016-08-30 15:00:00,82.46,82.61,82.37,82.6,16965.0,80.1726,80.3184,80.0851,80.3087,16965.0
2016-08-30 15:10:00,82.62,82.62,82.52,82.54,12835.0,80.3281,80.3281,80.2309,80.2503,12835.0
2016-08-30 15:20:00,82.54,82.55,82.42,82.53,21967.0,80.2503,80.2601,80.1337,80.2406,21967.0
2016-08-30 15:30:00,82.53,82.77,82.49,82.76,34419.0,80.2406,80.474,80.2017,80.4642,34419.0
2016-08-30 15:40:00,82.75,82.84,82.69,82.69,51694.0,80.4545,80.542,80.3962,80.3962,51694.0
2016-08-30 15:50:00,82.7,82.83,82.69,82.82,93550.0,80.4059,80.5323,80.3962,80.5226,93550.0
2016-08-31 09:30:00,82.5,82.61,81.73,82.16,30028.0,80.2115,80.3184,79.4628,79.8809,30028.0
2016-08-31 09:40:00,82.35,82.35,81.96,82.13,37211.0,80.0656,80.0656,79.6864,79.8517,37211.0
2016-08-31 09:50:00,82.13,82.39,82.08,82.16,33140.0,79.8517,80.1045,79.8031,79.8809,33140.0
2016-08-31 10:00:00,82.24,82.34,82.13,82.13,9325.0,79.9587,80.0559,79.8517,79.8517,9325.0
2016-08-31 10:10:00,82.16,82.29,81.87,81.88,19685.0,79.8809,80.0073,79.5989,79.6087,19685.0
2016-08-31 10:20:00,81.9,82.08,81.87,81.94,11079.0,79.6281,79.8031,79.5989,79.667,11079.0
2016-08-31 10:30:00,81.88,81.88,81.33,81.48,33697.0,79.6087,79.6087,79.0739,79.2198,33697.0
2016-08-31 10:40:00,81.45,81.72,81.37,81.54,29633.0,79.1906,79.4531,79.1128,79.2781,29633.0
2016-08-31 10:50:00,81.54,81.65,81.26,81.28,13575.0,79.2781,79.385,79.0059,79.0253,13575.0
2016-08-31 11:00:00,81.26,81.36,81.11,81.15,33930.0,79.0059,79.1031,78.86,78.8989,33930.0
2016-08-31 11:10:00,81.12,81.3,81.08,81.23,23806.0,78.8697,79.0447,78.8308,78.9767,23806.0
2016-08-31 11:20:00,81.22,81.48,81.17,81.44,23726.0,78.967,79.2198,78.9183,79.1809,23726.0
2016-08-31 11:30:00,81.44,81.45,81.05,81.33,36007.0,79.1809,79.1906,78.8017,79.0739,36007.0
2016-08-31 11:40:00,81.32,81.34,81.12,81.12,17828.0,79.0642,79.0836,78.8697,78.8697,17828.0
2016-08-31 11:50:00,81.13,81.17,81.01,81.09,17226.0,78.8795,78.9183,78.7628,78.8406,17226.0
2016-08-31 12:00:00,81.03,81.13,80.91,81.09,22189.0,78.7822,78.8795,78.6656,78.8406,22189.0
2016-08-31 12:10:00,81.13,81.18,80.78,80.88,20990.0,78.8795,78.9281,78.5392,78.6364,20990.0
2016-08-31 12:20:00,80.84,81.08,80.83,81.02,10136.0,78.5975,78.8308,78.5878,78.7725,10136.0
2016-08-31 12:30:00,81.04,81.24,80.92,81.21,26287.0,78.792,78.9864,78.6753,78.9572,26287.0
2016-08-31 12:40:00,81.19,81.39,81.16,81.39,13200.0,78.9378,79.1322,78.9086,79.1322,13200.0
2016-08-31 12:50:00,81.37,81.49,81.36,81.43,14251.0,79.1128,79.2295,79.1031,79.1711,14251.0
2016-08-31 13:00:00,81.4,81.41,81.28,81.31,19092.0,79.142,79.1517,79.0253,79.0545,19092.0
2016-08-31 13:10:00,81.29,81.38,81.24,81.37,12700.0,79.035,79.1225,78.9864,79.1128,12700.0
2016-08-31 13:20:00,81.36,81.48,81.28,81.47,10101.0,79.1031,79.2198,79.0253,79.21,10101.0
2016-08-31 13:30:00,81.5,81.53,81.34,81.46,10327.0,79.2392,79.2684,79.0836,79.2003,10327.0
2016-08-31 13:40:00,81.46,81.71,81.46,81.69,25473.0,79.2003,79.4434,79.2003,79.4239,25473.0
2016-08-31 13:50:00,81.66,81.82,81.63,81.82,21325.0,79.3948,79.5503,79.3656,79.5503,21325.0
2016-08-31 14:00:00,81.81,82.25,81.8,82.16,51674.0,79.5406,79.9684,79.5309,79.8809,51674.0
2016-08-31 14:10:00,82.15,82.49,82.07,82.08,50205.0,79.8712,80.2017,79.7934,79.8031,50205.0
2016-08-31 14:20:00,82.07,82.12,81.93,81.94,12308.0,79.7934,79.842,79.6573,79.667,12308.0
2016-08-31 14:30:00,81.93,81.97,81.76,81.77,22281.0,79.6573,79.6962,79.492,79.5017,22281.0
2016-08-31 14:40:00,81.77,81.77,81.53,81.62,17528.0,79.5017,79.5017,79.2684,79.3559,17528.0
2016-08-31 14:50:00,81.62,81.69,81.56,81.64,18030.0,79.3559,79.4239,79.2975,79.3753,18030.0
2016-08-31 15:00:00,81.63,81.76,81.63,81.75,17394.0,79.3656,79.492,79.3656,79.4823,17394.0
2016-08-31 15:10:00,81.76,82.05,81.73,82.04,32804.0,79.492,79.7739,79.4628,79.7642,32804.0
2016-08-31 15:20:00,82.03,82.31,82.03,82.3,43285.0,79.7545,80.0267,79.7545,80.017,43285.0
2016-08-31 15:30:00,82.31,82.31,82.12,82.22,68481.0,80.0267,80.0267,79.842,79.9392,68481.0
2016-08-31 15:40:00,82.22,82.32,82.22,82.27,63036.0,79.9392,80.0364,79.9392,79.9878,63036.0
2016-08-31 15:50:00,82.27,82.4,82.22,82.3,197045.0,79.9878,80.1142,79.9392,80.017,197045.0
2016-09-01 09:30:00,82.0,82.3,81.87,81.95,65044.0,79.7253,80.017,79.5989,79.6767,65044.0
2016-09-01 09:40:00,81.99,82.12,81.76,82.1,21399.0,79.7156,79.842,79.492,79.8226,21399.0
2016-09-01 09:50:00,82.06,82.18,81.76,81.95,23622.0,79.7837,79.9003,79.492,79.6767,23622.0
2016-09-01 10:00:00,81.83,82.02,81.1,81.42,87955.0,79.56,79.7448,78.8503,79.1614,87955.0
2016-09-01 10:10:00,81.48,81.5,81.18,81.18,22450.0,79.2198,79.2392,78.9281,78.9281,22450.0
2016-09-01 10:20:00,81.17,81.17,80.66,80.81,35594.0,78.9183,78.9183,78.4225,78.5683,35594.0
2016-09-01 10:30:00,80.75,80.75,80.2,80.29,57882.0,78.51,78.51,77.9753,78.0628,57882.0
2016-09-01 10:40:00,80.25,80.44,80.12,80.18,32838.0,78.0239,78.2086,77.8975,77.9558,32838.0
2016-09-01 10:50:00,80.17,80.29,80.09,80.13,36811.0,77.9461,78.0628,77.8683,77.9072,36811.0
2016-09-01 11:00:00,80.07,80.09,79.75,79.9,43457.0,77.8489,77.8683,77.5377,77.6836,43457.0
2016-09-01 11:10:00,79.9,79.95,79.69,79.92,34321.0,77.6836,77.7322,77.4794,77.703,34321.0
2016-09-01 11:20:00,79.94,80.18,79.94,80.11,31300.0,77.7225,77.9558,77.7225,77.8878,31300.0
2016-09-01 11:30:00,80.12,80.29,80.02,80.22,17862.0,77.8975,78.0628,77.8003,77.9947,17862.0
2016-09-01 11:40:00,80.21,80.39,80.12,80.39,17506.0,77.985,78.16,77.8975,78.16,17506.0
2016-09-01 11:50:00,80.35,80.45,80.28,80.44,10799.0,78.1211,78.2183,78.053,78.2086,10799.0
2016-09-01 12:00:00,80.44,80.44,80.22,80.22,16616.0,78.2086,78.2086,77.9947,77.9947,16616.0
2016-09-01 12:10:00,80.2,80.69,80.19,80.66,35335.0,77.9753,78.4517,77.9655,78.4225,35335.0
2016-09-01 12:20:00,80.62,81.04,80.57,80.95,11999.0,78.3836,78.792,78.335,78.7045,11999.0
2016-09-01 12:30:00,80.97,81.11,80.81,80.87,20942.0,78.7239,78.86,78.5683,78.6267,20942.0
2016-09-01 12:40:00,80.87,80.87,80.77,80.82,10401.0,78.6267,78.6267,78.5294,78.5781,10401.0
2016-09-01 12:50:00,80.81,80.87,80.71,80.73,12282.0,78.5683,78.6267,78.4711,78.4906,12282.0
2016-09-01 13:00:00,80.71,80.79,80.66,80.71,9195.0,78.4711,78.5489,78.4225,78.4711,9195.0
2016-09-01 13:10:00,80.71,80.73,80.63,80.73,11770.0,78.4711,78.4906,78.3933,78.4906,11770.0
2016-09-01 13:20:00,80.73,80.8,80.68,80.68,11198.0,78.4906,78.5586,78.4419,78.4419,11198.0
2016-09-01 13:30:00,80.71,80.92,80.69,80.82,57739.0,78.4711,78.6753,78.4517,78.5781,57739.0
2016-09-01 13:40:00,80.89,81.0,80.86,80.96,12897.0,78.6461,78.7531,78.6169,78.7142,12897.0
2016-09-01 13:50:00,80.96,80.98,80.83,80.89,6976.0,78.7142,78.7336,78.5878,78.6461,6976.0
2016-09-01 14:00:00,80.89,80.91,80.71,80.83,16305.0,78.6461,78.6656,78.4711,78.5878,16305.0
2016-09-01 14:10:00,80.82,81.02,80.79,80.87,12982.0,78.5781,78.7725,78.5489,78.6267,12982.0
2016-09-01 14:20:00,80.91,80.96,80.72,80.96,16152.0,78.6656,78.7142,78.4808,78.7142,16152.0
2016-09-01 14:30:00,80.95,80.96,80.75,80.75,16015.0,78.7045,78.7142,78.51,78.51,16015.0
2016-09-01 14:40:00,80.76,81.03,80.76,80.95,26867.0,78.5197,78.7822,78.5197,78.7045,26867.0
2016-09-01 14:50:00,80.97,80.97,80.83,80.87,27123.0,78.7239,78.7239,78.5878,78.6267,27123.0
2016-09-01 15:00:00,80.89,80.9,80.69,80.77,39525.0,78.6461,78.6558,78.4517,78.5294,39525.0
2016-09-01 15:10:00,80.78,80.87,80.71,80.81,23120.0,78.5392,78.6267,78.4711,78.5683,23120.0
2016-09-01 15:20:00,80.82,81.03,80.82,81.02,30042.0,78.5781,78.7822,78.5781,78.7725,30042.0
2016-09-01 15:30:00,81.0,81.0,80.84,80.93,42525.0,78.7531,78.7531,78.5975,78.685,42525.0
2016-09-01 15:40:00,80.93,81.06,80.92,80.98,68078.0,78.685,78.8114,78.6753,78.7336,68078.0
2016-09-01 15:50:00,80.99,81.17,80.99,81.17,77303.0,78.7433,78.9183,78.7433,78.9183,77303.0
2016-09-02 09:30:00,81.95,82.41,81.83,82.41,41487.0,79.6767,80.124,79.56,80.124,41487.0
2016-09-02 09:40:00,82.28,82.49,81.99,82.44,13782.0,79.9976,80.2017,79.7156,80.1531,13782.0
2016-09-02 09:50:00,82.43,82.79,82.16,82.79,30742.0,80.1434,80.4934,79.8809,80.4934,30742.0
2016-09-02 10:00:00,82.8,83.04,82.63,82.63,58662.0,80.5031,80.7365,80.3378,80.3378,58662.0
2016-09-02 10:10:00,82.68,82.76,82.55,82.65,17286.0,80.3865,80.4642,80.2601,80.3573,17286.0
2016-09-02 10:20:00,82.66,82.88,82.6,82.88,18785.0,80.367,80.5809,80.3087,80.5809,18785.0
2016-09-02 10:30:00,82.82,82.96,82.71,82.87,25442.0,80.5226,80.6587,80.4156,80.5712,25442.0
2016-09-02 10:40:00,82.79,82.85,82.65,82.83,13751.0,80.4934,80.5517,80.3573,80.5323,13751.0
2016-09-02 10:50:00,82.83,82.99,82.72,82.76,29861.0,80.5323,80.6879,80.4254,80.4642,29861.0
2016-09-02 11:00:00,82.7,83.01,82.7,82.81,18220.0,80.4059,80.7073,80.4059,80.5129,18220.0
2016-09-02 11:10:00,82.8,82.89,82.69,82.72,11463.0,80.5031,80.5906,80.3962,80.4254,11463.0
2016-09-02 11:20:00,82.7,82.85,82.47,82.47,42531.0,80.4059,80.5517,80.1823,80.1823,42531.0
2016-09-02 11:30:00,82.48,82.5,82.34,82.39,29783.0,80.192,80.2115,80.0559,80.1045,29783.0
2016-09-02 11:40:00,82.38,82.51,82.31,82.37,44894.0,80.0948,80.2212,80.0267,80.0851,44894.0
2016-09-02 11:50:00,82.34,82.48,82.34,82.42,12801.0,80.0559,80.192,80.0559,80.1337,12801.0
2016-09-02 12:00:00,82.41,82.43,82.3,82.36,8900.0,80.124,80.1434,80.017,80.0753,8900.0
2016-09-02 12:10:00,82.35,82.35,81.99,82.02,26437.0,80.0656,80.0656,79.7156,79.7448,26437.0
2016-09-02 12:20:00,82.0,82.1,81.88,82.1,30337.0,79.7253,79.8226,79.6087,79.8226,30337.0
2016-09-02 12:30:00,82.11,82.26,82.08,82.17,22171.0,79.8323,79.9781,79.8031,79.8906,22171.0
2016-09-02 12:40:00,82.17,82.17,81.96,81.96,6444.0,79.8906,79.8906,79.6864,79.6864,6444.0
2016-09-02 12:50:00,81.97,82.19,81.97,82.08,9503.0,79.6962,79.9101,79.6962,79.8031,9503.0
2016-09-02 13:00:00,82.07,82.07,81.94,82.06,7102.0,79.7934,79.7934,79.667,79.7837,7102.0
2016-09-02 13:10:00,82.07,82.2,82.02,82.02,8010.0,79.7934,79.9198,79.7448,79.7448,8010.0
2016-09-02 13:20:00,81.99,82.08,81.97,82.06,12867.0,79.7156,79.8031,79.6962,79.7837,12867.0
2016-09-02 13:30:00,82.07,82.07,81.79,81.83,8593.0,79.7934,79.7934,79.5212,79.56,8593.0
2016-09-02 13:40:00,81.8,81.97,81.68,81.97,8352.0,79.5309,79.6962,79.4142,79.6962,8352.0
2016-09-02 13:50:00,82.0,82.03,81.8,81.87,8268.0,79.7253,79.7545,79.5309,79.5989,8268.0
2016-09-02 14:00:00,81.85,82.1,81.84,82.03,10265.0,79.5795,79.8226,79.5698,79.7545,10265.0
2016-09-02 14:10:00,82.0,82.05,81.94,82.04,6024.0,79.7253,79.7739,79.667,79.7642,6024.0
2016-09-02 14:20:00,82.05,82.12,82.03,82.09,5990.0,79.7739,79.842,79.7545,79.8128,5990.0
2016-09-02 14:30:00,82.05,82.09,81.98,82.08,8622.0,79.7739,79.8128,79.7059,79.8031,8622.0
2016-09-02 14:40:00,82.12,82.16,82.03,82.05,8850.0,79.842,79.8809,79.7545,79.7739,8850.0
2016-09-02 14:50:00,82.06,82.1,82.05,82.08,8421.0,79.7837,79.8226,79.7739,79.8031,8421.0
2016-09-02 15:00:00,82.09,82.15,81.97,81.99,13294.0,79.8128,79.8712,79.6962,79.7156,13294.0
2016-09-02 15:10:00,81.97,82.03,81.94,82.02,13002.0,79.6962,79.7545,79.667,79.7448,13002.0
2016-09-02 15:20:00,81.99,82.05,81.97,82.03,10500.0,79.7156,79.7739,79.6962,79.7545,10500.0
2016-09-02 15:30:00,82.02,82.04,81.93,82.02,20421.0,79.7448,79.7642,79.6573,79.7448,20421.0
2016-09-02 15:40:00,82.03,82.05,81.83,81.87,30283.0,79.7545,79.7739,79.56,79.5989,30283.0
2016-09-02 15:50:00,81.88,82.03,81.85,81.97,52611.0,79.6087,79.7545,79.5795,79.6962,52611.0
2016-09-06 09:30:00,81.96,82.35,81.65,81.95,52351.0,79.6864,80.0656,79.385,79.6767,52351.0
2016-09-06 09:40:00,81.89,82.26,81.86,82.16,24869.0,79.6184,79.9781,79.5892,79.8809,24869.0
2016-09-06 09:50:00,82.18,82.29,81.94,82.16,33887.0,79.9003,80.0073,79.667,79.8809,33887.0
2016-09-06 10:00:00,82.17,82.28,81.97,82.1,29145.0,79.8906,79.9976,79.6962,79.8226,29145.0
2016-09-06 10:10:00,82.15,82.18,81.88,81.88,18013.0,79.8712,79.9003,79.6087,79.6087,18013.0
2016-09-06 10:20:00,81.94,82.0,81.71,81.94,12703.0,79.667,79.7253,79.4434,79.667,12703.0
2016-09-06 10:30:00,81.92,82.12,81.82,81.82,12448.0,79.6475,79.842,79.5503,79.5503,12448.0
2016-09-06 10:40:00,81.8,81.82,81.43,81.51,14568.0,79.5309,79.5503,79.1711,79.2489,14568.0
2016-09-06 10:50:00,81.51,81.62,81.34,81.4,12024.0,79.2489,79.3559,79.0836,79.142,12024.0
2016-09-06 11:00:00,81.43,81.53,81.35,81.41,11091.0,79.1711,79.2684,79.0934,79.1517,11091.0
2016-09-06 11:10:00,81.38,81.71,81.38,81.66,14198.0,79.1225,79.4434,79.1225,79.3948,14198.0
2016-09-06 11:20:00,81.68,81.79,81.52,81.73,6687.0,79.4142,79.5212,79.2586,79.4628,6687.0
2016-09-06 11:30:00,81.72,81.76,81.64,81.7,9421.0,79.4531,79.492,79.3753,79.4336,9421.0
2016-09-06 11:40:00,81.69,81.85,81.56,81.8,7567.0,79.4239,79.5795,79.2975,79.5309,7567.0
2016-09-06 11:50:00,81.82,81.93,81.75,81.9,6285.0,79.5503,79.6573,79.4823,79.6281,6285.0
2016-09-06 12:00:00,81.94,81.98,81.82,81.96,7343.0,79.667,79.7059,79.5503,79.6864,7343.0
2016-09-06 12:10:00,81.92,81.98,81.78,81.79,6415.0,79.6475,79.7059,79.5114,79.5212,6415.0
2016-09-06 12:20:00,81.83,81.9,81.76,81.89,5300.0,79.56,79.6281,79.492,79.6184,5300.0
2016-09-06 12:30:00,81.89,82.05,81.84,81.91,11034.0,79.6184,79.7739,79.5698,79.6378,11034.0
2016-09-06 12:40:00,81.9,81.96,81.87,81.88,10346.0,79.6281,79.6864,79.5989,79.6087,10346.0
2016-09-06 12:50:00,81.86,81.87,81.76,81.77,6400.0,79.5892,79.5989,79.492,79.5017,6400.0
2016-09-06 13:00:00,81.75,81.84,81.75,81.75,5900.0,79.4823,79.5698,79.4823,79.4823,5900.0
2016-09-06 13:10:00,81.74,81.83,81.69,81.74,4310.0,79.4725,79.56,79.4239,79.4725,4310.0
2016-09-06 13:20:00,81.72,81.84,81.69,81.78,3900.0,79.4531,79.5698,79.4239,79.5114,3900.0
2016-09-06 13:30:00,81.78,81.82,81.74,81.76,5812.0,79.5114,79.5503,79.4725,79.492,5812.0
2016-09-06 13:40:00,81.75,81.92,81.75,81.91,3949.0,79.4823,79.6475,79.4823,79.6378,3949.0
2016-09-06 13:50:00,81.93,81.93,81.84,81.87,10300.0,79.6573,79.6573,79.5698,79.5989,10300.0
2016-09-06 14:00:00,81.9,81.9,81.76,81.79,11647.0,79.6281,79.6281,79.492,79.5212,11647.0
2016-09-06 14:10:00,81.79,81.82,81.73,81.79,10137.0,79.5212,79.5503,79.4628,79.5212,10137.0
2016-09-06 14:20:00,81.78,81.8,81.7,81.74,11939.0,79.5114,79.5309,79.4336,79.4725,11939.0
2016-09-06 14:30:00,81.73,81.79,81.62,81.64,11110.0,79.4628,79.5212,79.3559,79.3753,11110.0
2016-09-06 14:40:00,81.64,81.66,81.48,81.52,14500.0,79.3753,79.3948,79.2198,79.2586,14500.0
2016-09-06 14:50:00,81.53,81.61,81.5,81.5,13717.0,79.2684,79.3461,79.2392,79.2392,13717.0
2016-09-06 15:00:00,81.53,81.61,81.52,81.52,10110.0,79.2684,79.3461,79.2586,79.2586,10110.0
2016-09-06 15:10:00,81.54,81.57,81.46,81.55,10095.0,79.2781,79.3073,79.2003,79.2878,10095.0
2016-09-06 15:20:00,81.56,81.66,81.55,81.66,16831.0,79.2975,79.3948,79.2878,79.3948,16831.0
2016-09-06 15:30:00,81.67,81.75,81.66,81.73,28057.0,79.4045,79.4823,79.3948,79.4628,28057.0
2016-09-06 15:40:00,81.73,81.89,81.73,81.82,44089.0,79.4628,79.6184,79.4628,79.5503,44089.0
2016-09-06 15:50:00,81.83,81.96,81.82,81.96,62256.0,79.56,79.6864,79.5503,79.6864,62256.0
2016-09-07 09:30:00,82.55,83.09,81.99,82.4,97571.0,80.2601,80.7851,79.7156,80.1142,97571.0
2016-09-07 09:40:00,82.43,82.78,82.23,82.28,73436.0,80.1434,80.4837,79.9489,79.9976,73436.0
2016-09-07 09:50:00,82.24,82.52,82.07,82.52,32752.0,79.9587,80.2309,79.7934,80.2309,32752.0
2016-09-07 10:00:00,82.45,82.97,82.4,82.85,28576.0,80.1628,80.6684,80.1142,80.5517,28576.0
2016-09-07 10:10:00,82.88,83.05,82.88,83.02,24770.0,80.5809,80.7462,80.5809,80.717,24770.0
2016-09-07 10:20:00,83.03,83.66,83.0,83.66,44227.0,80.7268,81.3393,80.6976,81.3393,44227.0
2016-09-07 10:30:00,83.69,83.77,83.57,83.68,45761.0,81.3684,81.4462,81.2518,81.3587,45761.0
2016-09-07 10:40:00,83.67,83.79,83.48,83.51,60445.0,81.349,81.4657,81.1643,81.1934,60445.0
2016-09-07 10:50:00,83.5,83.63,83.47,83.55,38765.0,81.1837,81.3101,81.1545,81.2323,38765.0
2016-09-07 11:00:00,83.54,83.55,83.25,83.36,38905.0,81.2226,81.2323,80.9407,81.0476,38905.0
2016-09-07 11:10:00,83.4,83.48,83.11,83.14,22960.0,81.0865,81.1643,80.8045,80.8337,22960.0
2016-09-07 11:20:00,83.18,83.19,83.01,83.08,21660.0,80.8726,80.8823,80.7073,80.7754,21660.0
2016-09-07 11:30:00,83.09,83.28,83.08,83.27,23855.0,80.7851,80.9698,80.7754,80.9601,23855.0
2016-09-07 11:40:00,83.28,83.39,83.18,83.19,15012.0,80.9698,81.0768,80.8726,80.8823,15012.0
2016-09-07 11:50:00,83.2,83.25,83.02,83.11,18046.0,80.892,80.9407,80.717,80.8045,18046.0
2016-09-07 12:00:00,83.08,83.1,82.84,82.84,17752.0,80.7754,80.7948,80.542,80.542,17752.0
2016-09-07 12:10:00,82.87,82.87,82.64,82.66,12482.0,80.5712,80.5712,80.3476,80.367,12482.0
2016-09-07 12:20:00,82.62,82.69,82.48,82.66,11688.0,80.3281,80.3962,80.192,80.367,11688.0
2016-09-07 12:30:00,82.64,82.68,82.47,82.58,14300.0,80.3476,80.3865,80.1823,80.2892,14300.0
2016-09-07 12:40:00,82.62,82.81,82.62,82.71,11634.0,80.3281,80.5129,80.3281,80.4156,11634.0
2016-09-07 12:50:00,82.69,82.85,82.69,82.82,8607.0,80.3962,80.5517,80.3962,80.5226,8607.0
2016-09-07 13:00:00,82.82,83.16,82.79,83.13,14846.0,80.5226,80.8531,80.4934,80.824,14846.0
2016-09-07 13:10:00,83.16,83.23,83.07,83.21,11385.0,80.8531,80.9212,80.7656,80.9018,11385.0
2016-09-07 13:20:00,83.21,83.35,83.21,83.28,25187.0,80.9018,81.0379,80.9018,80.9698,25187.0
2016-09-07 13:30:00,83.3,83.38,83.24,83.26,11241.0,80.9893,81.067,80.9309,80.9504,11241.0
2016-09-07 13:40:00,83.24,83.37,83.23,83.28,33618.0,80.9309,81.0573,80.9212,80.9698,33618.0
2016-09-07 13:50:00,83.28,83.3,83.17,83.21,61139.0,80.9698,80.9893,80.8629,80.9018,61139.0
2016-09-07 14:00:00,83.21,83.23,83.08,83.08,20830.0,80.9018,80.9212,80.7754,80.7754,20830.0
2016-09-07 14:10:00,83.07,83.09,82.95,83.02,31234.0,80.7656,80.7851,80.649,80.717,31234.0
2016-09-07 14:20:00,83.03,83.18,83.0,83.16,42114.0,80.7268,80.8726,80.6976,80.8531,42114.0
2016-09-07 14:30:00,83.16,83.21,83.1,83.19,37284.0,80.8531,80.9018,80.7948,80.8823,37284.0
2016-09-07 14:40:00,83.19,83.42,83.17,83.42,53916.0,80.8823,81.1059,80.8629,81.1059,53916.0
2016-09-07 14:50:00,83.42,83.6,83.42,83.57,53731.0,81.1059,81.2809,81.1059,81.2518,53731.0
2016-09-07 15:00:00,83.57,83.67,83.54,83.66,40365.0,81.2518,81.349,81.2226,81.3393,40365.0
2016-09-07 15:10:00,83.65,83.7,83.53,83.7,37359.0,81.3296,81.3782,81.2129,81.3782,37359.0
2016-09-07 15:20:00,83.7,83.76,83.63,83.73,44412.0,81.3782,81.4365,81.3101,81.4073,44412.0
2016-09-07 15:30:00,83.73,83.84,83.69,83.82,94713.0,81.4073,81.5143,81.3684,81.4948,94713.0
2016-09-07 15:40:00,83.82,84.0,83.81,83.88,160790.0,81.4948,81.6698,81.4851,81.5532,160790.0
2016-09-07 15:50:00,83.87,83.9,83.81,83.9,131331.0,81.5435,81.5726,81.4851,81.5726,131331.0
2016-09-08 09:30:00,83.88,84.38,83.05,83.8,56923.0,81.5532,82.0393,80.7462,81.4754,56923.0
2016-09-08 09:40:00,83.66,83.83,83.37,83.37,17839.0,81.3393,81.5046,81.0573,81.0573,17839.0
2016-09-08 09:50:00,83.34,83.46,83.04,83.34,25596.0,81.0282,81.1448,80.7365,81.0282,25596.0
2016-09-08 10:00:00,83.32,83.37,82.99,83.04,12598.0,81.0087,81.0573,80.6879,80.7365,12598.0
2016-09-08 10:10:00,82.99,83.18,82.85,83.12,18068.0,80.6879,80.8726,80.5517,80.8143,18068.0
2016-09-08 10:20:00,83.11,83.35,83.1,83.27,47927.0,80.8045,81.0379,80.7948,80.9601,47927.0
2016-09-08 10:30:00,83.29,83.65,83.25,83.5,15513.0,80.9795,81.3296,80.9407,81.1837,15513.0
2016-09-08 10:40:00,83.5,83.54,83.38,83.46,13655.0,81.1837,81.2226,81.067,81.1448,13655.0
2016-09-08 10:50:00,83.44,83.68,83.44,83.66,10008.0,81.1254,81.3587,81.1254,81.3393,10008.0
2016-09-08 11:00:00,83.69,84.02,83.69,83.88,35020.0,81.3684,81.6893,81.3684,81.5532,35020.0
2016-09-08 11:10:00,83.91,84.06,83.9,83.99,16298.0,81.5823,81.7282,81.5726,81.6601,16298.0
2016-09-08 11:20:00,84.01,84.18,83.93,83.96,24637.0,81.6796,81.8449,81.6018,81.631,24637.0
2016-09-08 11:30:00,84.0,84.05,83.9,84.0,21933.0,81.6698,81.7185,81.5726,81.6698,21933.0
2016-09-08 11:40:00,83.99,84.07,83.96,83.97,15895.0,81.6601,81.7379,81.631,81.6407,15895.0
2016-09-08 11:50:00,84.04,84.19,83.93,84.0,28842.0,81.7087,81.8546,81.6018,81.6698,28842.0
2016-09-08 12:00:00,84.01,84.22,84.0,84.14,49133.0,81.6796,81.8837,81.6698,81.806,49133.0
2016-09-08 12:10:00,84.14,84.28,84.03,84.24,20163.0,81.806,81.9421,81.699,81.9032,20163.0
2016-09-08 12:20:00,84.23,84.45,84.16,84.29,23465.0,81.8935,82.1074,81.8254,81.9518,23465.0
2016-09-08 12:30:00,84.33,84.5,84.16,84.47,23698.0,81.9907,82.156,81.8254,82.1268,23698.0
2016-09-08 12:40:00,84.47,84.52,84.38,84.49,22744.0,82.1268,82.1754,82.0393,82.1463,22744.0
2016-09-08 12:50:00,84.51,84.63,84.5,84.59,16958.0,82.1657,82.2824,82.156,82.2435,16958.0
2016-09-08 13:00:00,84.56,84.61,84.31,84.31,15559.0,82.2143,82.2629,81.9712,81.9712,15559.0
2016-09-08 13:10:00,84.3,84.37,84.26,84.37,10061.0,81.9615,82.0296,81.9226,82.0296,10061.0
2016-09-08 13:20:00,84.39,84.45,84.37,84.39,8782.0,82.049,82.1074,82.0296,82.049,8782.0
2016-09-08 13:30:00,84.4,84.41,84.14,84.28,38302.0,82.0587,82.0685,81.806,81.9421,38302.0
2016-09-08 13:40:00,84.27,84.34,84.15,84.15,7938.0,81.9324,82.0004,81.8157,81.8157,7938.0
2016-09-08 13:50:00,84.08,84.34,84.05,84.33,14450.0,81.7476,82.0004,81.7185,81.9907,14450.0
2016-09-08 14:00:00,84.32,84.33,84.22,84.3,15722.0,81.981,81.9907,81.8837,81.9615,15722.0
2016-09-08 14:10:00,84.3,84.36,84.26,84.31,16609.0,81.9615,82.0199,81.9226,81.9712,16609.0
2016-09-08 14:20:00,84.34,84.39,84.26,84.27,13331.0,82.0004,82.049,81.9226,81.9324,13331.0
2016-09-08 14:30:00,84.28,84.3,84.2,84.25,14831.0,81.9421,81.9615,81.8643,81.9129,14831.0
2016-09-08 14:40:00,84.3,84.36,84.11,84.12,16705.0,81.9615,82.0199,81.7768,81.7865,16705.0
2016-09-08 14:50:00,84.1,84.15,84.02,84.15,14641.0,81.7671,81.8157,81.6893,81.8157,14641.0
2016-09-08 15:00:00,84.15,84.21,84.05,84.06,20129.0,81.8157,81.874,81.7185,81.7282,20129.0
2016-09-08 15:10:00,84.09,84.11,84.0,84.11,39686.0,81.7573,81.7768,81.6698,81.7768,39686.0
2016-09-08 15:20:00,84.12,84.16,83.95,83.95,31043.0,81.7865,81.8254,81.6212,81.6212,31043.0
2016-09-08 15:30:00,83.96,84.05,83.95,83.98,38527.0,81.631,81.7185,81.6212,81.6504,38527.0
2016-09-08 15:40:00,83.98,84.0,83.87,83.88,63313.0,81.6504,81.6698,81.5435,81.5532,63313.0
2016-09-08 15:50:00,83.88,83.92,83.87,83.89,126358.0,81.5532,81.5921,81.5435,81.5629,126358.0
2016-09-09 09:30:00,82.4,82.71,82.01,82.43,57077.0,80.1142,80.4156,79.735,80.1434,57077.0
2016-09-09 09:40:00,82.48,82.61,82.16,82.2,73029.0,80.192,80.3184,79.8809,79.9198,73029.0
2016-09-09 09:50:00,82.2,82.23,81.51,81.87,60080.0,79.9198,79.9489,79.2489,79.5989,60080.0
2016-09-09 10:00:00,81.82,81.83,81.26,81.34,25906.0,79.5503,79.56,79.0059,79.0836,25906.0
2016-09-09 10:10:00,81.34,81.51,81.19,81.23,33970.0,79.0836,79.2489,78.9378,78.9767,33970.0
2016-09-09 10:20:00,81.23,81.23,80.97,81.05,28205.0,78.9767,78.9767,78.7239,78.8017,28205.0
2016-09-09 10:30:00,81.06,81.17,80.63,80.72,87813.0,78.8114,78.9183,78.3933,78.4808,87813.0
2016-09-09 10:40:00,80.76,80.86,80.71,80.79,24288.0,78.5197,78.6169,78.4711,78.5489,24288.0
2016-09-09 10:50:00,80.76,80.84,80.67,80.8,27752.0,78.5197,78.5975,78.4322,78.5586,27752.0
2016-09-09 11:00:00,80.81,80.94,80.76,80.93,27224.0,78.5683,78.6947,78.5197,78.685,27224.0
2016-09-09 11:10:00,80.94,80.96,80.77,80.9,32162.0,78.6947,78.7142,78.5294,78.6558,32162.0
2016-09-09 11:20:00,80.86,80.91,80.76,80.89,16335.0,78.6169,78.6656,78.5197,78.6461,16335.0
2016-09-09 11:30:00,80.91,81.0,80.79,80.81,38779.0,78.6656,78.7531,78.5489,78.5683,38779.0
2016-09-09 11:40:00,80.81,80.83,80.52,80.61,26579.0,78.5683,78.5878,78.2864,78.3739,26579.0
2016-09-09 11:50:00,80.59,80.72,80.17,80.3,45015.0,78.3544,78.4808,77.9461,78.0725,45015.0
2016-09-09 12:00:00,80.29,80.4,80.22,80.32,21293.0,78.0628,78.1697,77.9947,78.0919,21293.0
2016-09-09 12:10:00,80.38,80.41,80.14,80.14,27832.0,78.1503,78.1794,77.9169,77.9169,27832.0
2016-09-09 12:20:00,80.14,80.21,80.05,80.05,15589.0,77.9169,77.985,77.8294,77.8294,15589.0
2016-09-09 12:30:00,80.03,80.05,79.67,79.69,48083.0,77.81,77.8294,77.46,77.4794,48083.0
2016-09-09 12:40:00,79.71,79.73,79.24,79.3,77601.0,77.4988,77.5183,77.0419,77.1002,77601.0
2016-09-09 12:50:00,79.28,79.52,79.28,79.39,55113.0,77.0808,77.3141,77.0808,77.1877,55113.0
2016-09-09 13:00:00,79.39,79.52,79.07,79.07,43461.0,77.1877,77.3141,76.8766,76.8766,43461.0
2016-09-09 13:10:00,79.04,79.11,78.77,78.81,74422.0,76.8474,76.9155,76.5849,76.6238,74422.0
2016-09-09 13:20:00,78.8,78.84,78.55,78.8,69905.0,76.6141,76.653,76.371,76.6141,69905.0
2016-09-09 13:30:00,78.81,78.95,78.74,78.77,72359.0,76.6238,76.7599,76.5558,76.5849,72359.0
2016-09-09 13:40:00,78.76,78.79,78.4,78.51,53394.0,76.5752,76.6044,76.2252,76.3321,53394.0
2016-09-09 13:50:00,78.48,78.48,78.1,78.36,54713.0,76.303,76.303,75.9335,76.1863,54713.0
2016-09-09 14:00:00,78.38,78.38,78.1,78.21,36406.0,76.2057,76.2057,75.9335,76.0405,36406.0
2016-09-09 14:10:00,78.2,78.24,78.1,78.2,29414.0,76.0307,76.0696,75.9335,76.0307,29414.0
2016-09-09 14:20:00,78.19,78.46,78.17,78.4,24820.0,76.021,76.2835,76.0016,76.2252,24820.0
2016-09-09 14:30:00,78.4,78.7,78.34,78.68,40335.0,76.2252,76.5169,76.1669,76.4974,40335.0
2016-09-09 14:40:00,78.67,78.68,78.24,78.26,74420.0,76.4877,76.4974,76.0696,76.0891,74420.0
2016-09-09 14:50:00,78.26,78.5,78.18,78.49,41163.0,76.0891,76.3224,76.0113,76.3127,41163.0
2016-09-09 15:00:00,78.51,78.56,78.38,78.46,45514.0,76.3321,76.3808,76.2057,76.2835,45514.0
2016-09-09 15:10:00,78.44,78.48,78.35,78.46,62006.0,76.2641,76.303,76.1766,76.2835,62006.0
2016-09-09 15:20:00,78.47,78.59,78.39,78.44,87968.0,76.2932,76.4099,76.2155,76.2641,87968.0
2016-09-09 15:30:00,78.45,78.45,78.2,78.25,116841.0,76.2738,76.2738,76.0307,76.0794,116841.0
2016-09-09 15:40:00,78.24,78.25,78.02,78.08,127890.0,76.0696,76.0794,75.8557,75.9141,127890.0
2016-09-09 15:50:00,78.07,78.1,77.88,77.9,294911.0,75.9043,75.9335,75.7196,75.7391,294911.0
2016-09-12 09:30:00,77.03,77.96,76.54,77.95,77806.0,74.8932,75.7974,74.4168,75.7877,77806.0
2016-09-12 09:40:00,77.96,78.02,77.35,77.52,36463.0,75.7974,75.8557,75.2043,75.3696,36463.0
2016-09-12 09:50:00,77.47,77.97,77.29,77.62,24627.0,75.321,75.8071,75.146,75.4668,24627.0
2016-09-12 10:00:00,77.69,78.31,77.69,78.17,24401.0,75.5349,76.1377,75.5349,76.0016,24401.0
2016-09-12 10:10:00,78.13,78.53,78.03,78.53,19494.0,75.9627,76.3516,75.8655,76.3516,19494.0
2016-09-12 10:20:00,78.58,78.58,78.29,78.49,50135.0,76.4002,76.4002,76.1182,76.3127,50135.0
2016-09-12 10:30:00,78.53,78.77,78.36,78.39,26314.0,76.3516,76.5849,76.1863,76.2155,26314.0
2016-09-12 10:40:00,78.4,78.6,78.22,78.26,19952.0,76.2252,76.4196,76.0502,76.0891,19952.0
2016-09-12 10:50:00,78.3,78.72,78.14,78.56,36747.0,76.128,76.5363,75.9724,76.3808,36747.0
2016-09-12 11:00:00,78.55,78.61,78.43,78.46,29576.0,76.371,76.4294,76.2544,76.2835,29576.0
2016-09-12 11:10:00,78.44,78.71,78.34,78.66,28242.0,76.2641,76.5266,76.1669,76.478,28242.0
2016-09-12 11:20:00,78.68,78.83,78.56,78.75,23736.0,76.4974,76.6433,76.3808,76.5655,23736.0
2016-09-12 11:30:00,78.76,79.02,78.59,78.87,29190.0,76.5752,76.828,76.4099,76.6822,29190.0
2016-09-12 11:40:00,78.87,78.91,78.74,78.8,18778.0,76.6822,76.721,76.5558,76.6141,18778.0
2016-09-12 11:50:00,78.82,79.05,78.69,78.71,24553.0,76.6335,76.8572,76.5071,76.5266,24553.0
2016-09-12 12:00:00,78.73,78.86,78.68,78.86,18217.0,76.546,76.6724,76.4974,76.6724,18217.0
2016-09-12 12:10:00,78.87,78.91,78.64,78.7,15979.0,76.6822,76.721,76.4585,76.5169,15979.0
2016-09-12 12:20:00,78.7,78.77,78.6,78.77,17391.0,76.5169,76.5849,76.4196,76.5849,17391.0
2016-09-12 12:30:00,78.78,78.83,78.62,78.67,14729.0,76.5946,76.6433,76.4391,76.4877,14729.0
2016-09-12 12:40:00,78.66,78.74,78.55,78.62,21929.0,76.478,76.5558,76.371,76.4391,21929.0
2016-09-12 12:50:00,78.64,78.87,78.55,78.77,20082.0,76.4585,76.6822,76.371,76.5849,20082.0
2016-09-12 13:00:00,78.76,78.86,78.73,78.85,12909.0,76.5752,76.6724,76.546,76.6627,12909.0
2016-09-12 13:10:00,78.82,79.21,78.75,78.96,47285.0,76.6335,77.0127,76.5655,76.7697,47285.0
2016-09-12 13:20:00,78.95,79.06,78.59,78.65,32597.0,76.7599,76.8669,76.4099,76.4683,32597.0
2016-09-12 13:30:00,78.66,78.75,78.48,78.69,40470.0,76.478,76.5655,76.303,76.5071,40470.0
2016-09-12 13:40:00,78.71,78.94,78.54,78.94,70786.0,76.5266,76.7502,76.3613,76.7502,70786.0
2016-09-12 13:50:00,78.96,79.07,78.84,78.93,42319.0,76.7697,76.8766,76.653,76.7405,42319.0
2016-09-12 14:00:00,78.94,79.43,78.94,79.37,68412.0,76.7502,77.2266,76.7502,77.1683,68412.0
2016-09-12 14:10:00,79.37,79.53,79.31,79.45,25289.0,77.1683,77.3238,77.1099,77.2461,25289.0
2016-09-12 14:20:00,79.47,79.7,79.46,79.48,28304.0,77.2655,77.4891,77.2558,77.2752,28304.0
2016-09-12 14:30:00,79.48,80.03,79.48,79.99,41231.0,77.2752,77.81,77.2752,77.7711,41231.0
2016-09-12 14:40:00,79.98,80.03,79.76,79.87,37074.0,77.7614,77.81,77.5475,77.6544,37074.0
2016-09-12 14:50:00,79.85,80.0,79.7,79.78,35721.0,77.635,77.7808,77.4891,77.5669,35721.0
2016-09-12 15:00:00,79.79,80.01,79.74,79.97,36852.0,77.5766,77.7905,77.528,77.7516,36852.0
2016-09-12 15:10:00,79.98,79.98,79.68,79.73,38054.0,77.7614,77.7614,77.4697,77.5183,38054.0
2016-09-12 15:20:00,79.72,79.95,79.69,79.87,52603.0,77.5086,77.7322,77.4794,77.6544,52603.0
2016-09-12 15:30:00,79.88,79.93,79.83,79.88,76797.0,77.6641,77.7127,77.6155,77.6641,76797.0
2016-09-12 15:40:00,79.88,80.03,79.76,79.81,110126.0,77.6641,77.81,77.5475,77.5961,110126.0
2016-09-12 15:50:00,79.81,80.0,79.79,79.9,185713.0,77.5961,77.7808,77.5766,77.6836,185713.0
2016-09-13 09:30:00,78.66,79.0,78.09,78.75,39078.0,76.478,76.8085,75.9238,76.5655,39078.0
2016-09-13 09:40:00,78.76,79.09,78.62,78.74,18920.0,76.5752,76.896,76.4391,76.5558,18920.0
2016-09-13 09:50:00,78.73,78.96,78.43,78.66,24226.0,76.546,76.7697,76.2544,76.478,24226.0
2016-09-13 10:00:00,78.7,78.7,78.29,78.29,66292.0,76.5169,76.5169,76.1182,76.1182,66292.0
2016-09-13 10:10:00,78.3,78.46,78.18,78.33,54986.0,76.128,76.2835,76.0113,76.1571,54986.0
2016-09-13 10:20:00,78.27,78.44,78.15,78.34,73375.0,76.0988,76.2641,75.9821,76.1669,73375.0
2016-09-13 10:30:00,78.33,78.44,78.23,78.35,87212.0,76.1571,76.2641,76.0599,76.1766,87212.0
2016-09-13 10:40:00,78.37,78.54,78.19,78.25,32663.0,76.196,76.3613,76.021,76.0794,32663.0
2016-09-13 10:50:00,78.24,78.38,78.06,78.11,70924.0,76.0696,76.2057,75.8946,75.9432,70924.0
2016-09-13 11:00:00,78.08,78.27,78.03,78.1,41115.0,75.9141,76.0988,75.8655,75.9335,41115.0
2016-09-13 11:10:00,78.08,78.17,77.62,77.74,51726.0,75.9141,76.0016,75.4668,75.5835,51726.0
2016-09-13 11:20:00,77.71,77.83,77.6,77.61,23601.0,75.5543,75.671,75.4474,75.4571,23601.0
2016-09-13 11:30:00,77.61,77.65,77.34,77.52,29954.0,75.4571,75.496,75.1946,75.3696,29954.0
2016-09-13 11:40:00,77.55,77.63,77.18,77.26,27253.0,75.3988,75.4765,75.039,75.1168,27253.0
2016-09-13 11:50:00,77.29,77.42,77.05,77.42,33267.0,75.146,75.2724,74.9126,75.2724,33267.0
2016-09-13 12:00:00,77.44,77.67,77.35,77.6,25872.0,75.2918,75.5154,75.2043,75.4474,25872.0
2016-09-13 12:10:00,77.59,77.83,77.55,77.63,25418.0,75.4377,75.671,75.3988,75.4765,25418.0
2016-09-13 12:20:00,77.59,77.63,77.25,77.27,32173.0,75.4377,75.4765,75.1071,75.1265,32173.0
2016-09-13 12:30:00,77.28,77.51,77.18,77.48,28767.0,75.1363,75.3599,75.039,75.3307,28767.0
2016-09-13 12:40:00,77.5,77.52,77.25,77.26,29918.0,75.3502,75.3696,75.1071,75.1168,29918.0
2016-09-13 12:50:00,77.28,77.37,77.13,77.36,23966.0,75.1363,75.2238,74.9904,75.214,23966.0
2016-09-13 13:00:00,77.36,77.46,77.13,77.16,47398.0,75.214,75.3113,74.9904,75.0196,47398.0
2016-09-13 13:10:00,77.17,77.5,77.13,77.48,65242.0,75.0293,75.3502,74.9904,75.3307,65242.0
2016-09-13 13:20:00,77.5,77.63,77.33,77.53,40754.0,75.3502,75.4765,75.1849,75.3793,40754.0
2016-09-13 13:30:00,77.55,77.81,77.43,77.55,53422.0,75.3988,75.6516,75.2821,75.3988,53422.0
2016-09-13 13:40:00,77.58,77.63,77.32,77.36,33899.0,75.4279,75.4765,75.1751,75.214,33899.0
2016-09-13 13:50:00,77.4,77.45,77.08,77.12,40695.0,75.2529,75.3015,74.9418,74.9807,40695.0
2016-09-13 14:00:00,77.1,77.18,76.77,77.14,54965.0,74.9613,75.039,74.6404,75.0001,54965.0
2016-09-13 14:10:00,77.13,77.13,76.71,76.78,44210.0,74.9904,74.9904,74.5821,74.6501,44210.0
2016-09-13 14:20:00,76.77,76.88,76.54,76.56,67332.0,74.6404,74.7474,74.4168,74.4362,67332.0
2016-09-13 14:30:00,76.53,76.89,76.53,76.88,79393.0,74.4071,74.7571,74.4071,74.7474,79393.0
2016-09-13 14:40:00,76.89,77.18,76.89,77.13,77418.0,74.7571,75.039,74.7571,74.9904,77418.0
2016-09-13 14:50:00,77.13,77.33,77.12,77.12,58247.0,74.9904,75.1849,74.9807,74.9807,58247.0
2016-09-13 15:00:00,77.11,77.14,76.83,77.02,46908.0,74.971,75.0001,74.6987,74.8835,46908.0
2016-09-13 15:10:00,77.03,77.03,76.64,76.95,84922.0,74.8932,74.8932,74.514,74.8154,84922.0
2016-09-13 15:20:00,76.95,77.29,76.93,77.24,61860.0,74.8154,75.146,74.796,75.0974,61860.0
2016-09-13 15:30:00,77.25,77.45,77.2,77.31,70465.0,75.1071,75.3015,75.0585,75.1654,70465.0
2016-09-13 15:40:00,77.31,77.32,76.81,77.03,106602.0,75.1654,75.1751,74.6793,74.8932,106602.0
2016-09-13 15:50:00,77.04,77.32,76.96,77.0,122204.0,74.9029,75.1751,74.8251,74.864,122204.0
2016-09-14 09:30:00,77.17,77.56,76.92,77.01,51339.0,75.0293,75.4085,74.7862,74.8737,51339.0
2016-09-14 09:40:00,76.95,77.17,76.62,77.08,57839.0,74.8154,75.0293,74.4946,74.9418,57839.0
2016-09-14 09:50:00,77.04,77.14,76.89,76.97,102370.0,74.9029,75.0001,74.7571,74.8349,102370.0
2016-09-14 10:00:00,77.03,77.79,76.93,77.77,95613.0,74.8932,75.6321,74.796,75.6127,95613.0
2016-09-14 10:10:00,77.77,78.18,77.76,77.93,35825.0,75.6127,76.0113,75.6029,75.7682,35825.0
2016-09-14 10:20:00,77.88,78.58,77.86,78.58,51096.0,75.7196,76.4002,75.7002,76.4002,51096.0
2016-09-14 10:30:00,78.62,79.09,78.55,78.56,52840.0,76.4391,76.896,76.371,76.3808,52840.0
2016-09-14 10:40:00,78.53,78.56,78.24,78.27,20669.0,76.3516,76.3808,76.0696,76.0988,20669.0
2016-09-14 10:50:00,78.25,78.27,77.88,78.1,26082.0,76.0794,76.0988,75.7196,75.9335,26082.0
2016-09-14 11:00:00,78.05,78.41,78.02,78.2,36785.0,75.8849,76.2349,75.8557,76.0307,36785.0
2016-09-14 11:10:00,78.16,78.49,77.92,78.46,24820.0,75.9918,76.3127,75.7585,76.2835,24820.0
2016-09-14 11:20:00,78.49,78.72,78.48,78.52,18070.0,76.3127,76.5363,76.303,76.3419,18070.0
2016-09-14 11:30:00,78.51,78.55,78.26,78.55,30310.0,76.3321,76.371,76.0891,76.371,30310.0
2016-09-14 11:40:00,78.51,78.65,78.34,78.43,30048.0,76.3321,76.4683,76.1669,76.2544,30048.0
2016-09-14 11:50:00,78.4,78.6,78.38,78.51,22807.0,76.2252,76.4196,76.2057,76.3321,22807.0
2016-09-14 12:00:00,78.57,78.72,78.48,78.63,18389.0,76.3905,76.5363,76.303,76.4488,18389.0
2016-09-14 12:10:00,78.63,78.9,78.56,78.9,23832.0,76.4488,76.7113,76.3808,76.7113,23832.0
2016-09-14 12:20:00,78.89,78.97,78.82,78.82,17312.0,76.7016,76.7794,76.6335,76.6335,17312.0
2016-09-14 12:30:00,78.84,78.9,78.7,78.7,18273.0,76.653,76.7113,76.5169,76.5169,18273.0
2016-09-14 12:40:00,78.65,78.73,78.59,78.69,17135.0,76.4683,76.546,76.4099,76.5071,17135.0
2016-09-14 12:50:00,78.72,78.83,78.63,78.81,23678.0,76.5363,76.6433,76.4488,76.6238,23678.0
2016-09-14 13:00:00,78.8,78.85,78.72,78.79,23244.0,76.6141,76.6627,76.5363,76.6044,23244.0
2016-09-14 13:10:00,78.77,78.8,78.68,78.76,24534.0,76.5849,76.6141,76.4974,76.5752,24534.0
2016-09-14 13:20:00,78.75,78.91,78.7,78.91,26494.0,76.5655,76.721,76.5169,76.721,26494.0
2016-09-14 13:30:00,78.89,78.99,78.82,78.87,16080.0,76.7016,76.7988,76.6335,76.6822,16080.0
2016-09-14 13:40:00,78.82,78.89,78.55,78.55,13549.0,76.6335,76.7016,76.371,76.371,13549.0
2016-09-14 13:50:00,78.56,78.74,78.51,78.59,41115.0,76.3808,76.5558,76.3321,76.4099,41115.0
2016-09-14 14:00:00,78.62,78.8,78.55,78.56,21971.0,76.4391,76.6141,76.371,76.3808,21971.0
2016-09-14 14:10:00,78.54,78.67,78.38,78.63,51965.0,76.3613,76.4877,76.2057,76.4488,51965.0
2016-09-14 14:20:00,78.65,78.65,78.4,78.53,48796.0,76.4683,76.4683,76.2252,76.3516,48796.0
2016-09-14 14:30:00,78.56,78.62,78.34,78.4,38542.0,76.3808,76.4391,76.1669,76.2252,38542.0
2016-09-14 14:40:00,78.42,78.73,78.42,78.51,29131.0,76.2446,76.546,76.2446,76.3321,29131.0
2016-09-14 14:50:00,78.52,78.68,78.46,78.65,26631.0,76.3419,76.4974,76.2835,76.4683,26631.0
2016-09-14 15:00:00,78.66,78.72,78.45,78.53,40753.0,76.478,76.5363,76.2738,76.3516,40753.0
2016-09-14 15:10:00,78.55,78.55,78.42,78.45,30776.0,76.371,76.371,76.2446,76.2738,30776.0
2016-09-14 15:20:00,78.46,78.51,78.25,78.28,32994.0,76.2835,76.3321,76.0794,76.1085,32994.0
2016-09-14 15:30:00,78.3,78.47,78.26,78.41,48955.0,76.128,76.2932,76.0891,76.2349,48955.0
2016-09-14 15:40:00,78.41,78.72,78.36,78.69,74048.0,76.2349,76.5363,76.1863,76.5071,74048.0
2016-09-14 15:50:00,78.69,78.75,78.5,78.68,120328.0,76.5071,76.5655,76.3224,76.4974,120328.0
2016-09-15 09:30:00,78.72,79.27,78.62,78.74,32003.0,76.5363,77.0711,76.4391,76.5558,32003.0
2016-09-15 09:40:00,78.82,79.04,78.55,78.85,27845.0,76.6335,76.8474,76.371,76.6627,27845.0
2016-09-15 09:50:00,78.86,78.96,78.35,78.35,47682.0,76.6724,76.7697,76.1766,76.1766,47682.0
2016-09-15 10:00:00,78.34,78.76,78.19,78.63,38928.0,76.1669,76.5752,76.021,76.4488,38928.0
2016-09-15 10:10:00,78.65,78.91,78.58,78.62,28763.0,76.4683,76.721,76.4002,76.4391,28763.0
2016-09-15 10:20:00,78.64,78.69,78.48,78.58,14818.0,76.4585,76.5071,76.303,76.4002,14818.0
2016-09-15 10:30:00,78.61,78.67,78.31,78.4,55762.0,76.4294,76.4877,76.1377,76.2252,55762.0
2016-09-15 10:40:00,78.42,78.49,78.22,78.44,27313.0,76.2446,76.3127,76.0502,76.2641,27313.0
2016-09-15 10:50:00,78.46,78.6,78.3,78.39,54870.0,76.2835,76.4196,76.128,76.2155,54870.0
2016-09-15 11:00:00,78.4,78.99,78.36,78.94,64824.0,76.2252,76.7988,76.1863,76.7502,64824.0
2016-09-15 11:10:00,78.93,79.22,78.93,79.14,13034.0,76.7405,77.0224,76.7405,76.9447,13034.0
2016-09-15 11:20:00,79.15,79.42,79.0,79.32,13719.0,76.9544,77.2169,76.8085,77.1197,13719.0
2016-09-15 11:30:00,79.35,79.63,79.35,79.45,13008.0,77.1488,77.4211,77.1488,77.2461,13008.0
2016-09-15 11:40:00,79.45,79.5,79.13,79.2,16545.0,77.2461,77.2947,76.9349,77.003,16545.0
2016-09-15 11:50:00,79.23,79.57,79.16,79.16,17347.0,77.0322,77.3627,76.9641,76.9641,17347.0
2016-09-15 12:00:00,79.2,79.32,79.14,79.28,12893.0,77.003,77.1197,76.9447,77.0808,12893.0
2016-09-15 12:10:00,79.29,79.35,79.22,79.28,11655.0,77.0905,77.1488,77.0224,77.0808,11655.0
2016-09-15 12:20:00,79.3,79.4,79.11,79.12,11008.0,77.1002,77.1974,76.9155,76.9252,11008.0
2016-09-15 12:30:00,79.1,79.13,78.85,78.92,9934.0,76.9058,76.9349,76.6627,76.7308,9934.0
2016-09-15 12:40:00,78.92,78.95,78.68,78.69,22104.0,76.7308,76.7599,76.4974,76.5071,22104.0
2016-09-15 12:50:00,78.67,78.88,78.65,78.83,12889.0,76.4877,76.6919,76.4683,76.6433,12889.0
2016-09-15 13:00:00,78.81,78.97,78.74,78.82,13897.0,76.6238,76.7794,76.5558,76.6335,13897.0
2016-09-15 13:10:00,78.82,78.89,78.7,78.86,15789.0,76.6335,76.7016,76.5169,76.6724,15789.0
2016-09-15 13:20:00,78.88,79.02,78.85,79.02,22137.0,76.6919,76.828,76.6627,76.828,22137.0
2016-09-15 13:30:00,79.05,79.3,79.05,79.2,10885.0,76.8572,77.1002,76.8572,77.003,10885.0
2016-09-15 13:40:00,79.19,79.44,79.15,79.39,15226.0,76.9933,77.2363,76.9544,77.1877,15226.0
2016-09-15 13:50:00,79.35,79.49,79.31,79.48,11306.0,77.1488,77.285,77.1099,77.2752,11306.0
2016-09-15 14:00:00,79.48,79.49,79.35,79.4,13331.0,77.2752,77.285,77.1488,77.1974,13331.0
2016-09-15 14:10:00,79.4,79.51,79.4,79.5,13494.0,77.1974,77.3044,77.1974,77.2947,13494.0
2016-09-15 14:20:00,79.51,79.51,79.39,79.42,22651.0,77.3044,77.3044,77.1877,77.2169,22651.0
2016-09-15 14:30:00,79.44,79.54,79.39,79.49,26268.0,77.2363,77.3336,77.1877,77.285,26268.0
2016-09-15 14:40:00,79.49,79.54,79.39,79.44,22548.0,77.285,77.3336,77.1877,77.2363,22548.0
2016-09-15 14:50:00,79.44,79.54,79.44,79.48,18328.0,77.2363,77.3336,77.2363,77.2752,18328.0
2016-09-15 15:00:00,79.49,79.63,79.48,79.53,22660.0,77.285,77.4211,77.2752,77.3238,22660.0
2016-09-15 15:10:00,79.52,79.52,79.4,79.42,32829.0,77.3141,77.3141,77.1974,77.2169,32829.0
2016-09-15 15:20:00,79.41,79.49,79.38,79.49,45236.0,77.2072,77.285,77.178,77.285,45236.0
2016-09-15 15:30:00,79.48,79.56,79.41,79.55,62710.0,77.2752,77.353,77.2072,77.3433,62710.0
2016-09-15 15:40:00,79.55,79.56,79.45,79.46,41659.0,77.3433,77.353,77.2461,77.2558,41659.0
2016-09-15 15:50:00,79.46,79.46,79.26,79.31,90232.0,77.2558,77.2558,77.0613,77.1099,90232.0
2016-09-16 09:30:00,78.32,78.68,77.58,77.75,106385.0,76.1474,76.4974,75.4279,75.5932,106385.0
2016-09-16 09:40:00,77.79,78.43,77.5,78.23,42624.0,75.6321,76.2544,75.3502,76.0599,42624.0
2016-09-16 09:50:00,78.21,78.49,77.92,77.94,40390.0,76.0405,76.3127,75.7585,75.7779,40390.0
2016-09-16 10:00:00,77.96,78.01,77.26,77.32,41721.0,75.7974,75.846,75.1168,75.1751,41721.0
2016-09-16 10:10:00,77.38,77.47,77.26,77.37,32480.0,75.2335,75.321,75.1168,75.2238,32480.0
2016-09-16 10:20:00,77.38,77.49,77.21,77.42,21494.0,75.2335,75.3404,75.0682,75.2724,21494.0
2016-09-16 10:30:00,77.4,77.94,77.4,77.94,23592.0,75.2529,75.7779,75.2529,75.7779,23592.0
2016-09-16 10:40:00,77.87,78.11,77.79,77.86,25958.0,75.7099,75.9432,75.6321,75.7002,25958.0
2016-09-16 10:50:00,77.89,77.9,77.69,77.69,23002.0,75.7293,75.7391,75.5349,75.5349,23002.0
2016-09-16 11:00:00,77.68,77.81,77.66,77.66,53524.0,75.5252,75.6516,75.5057,75.5057,53524.0
2016-09-16 11:10:00,77.65,77.77,77.54,77.63,23258.0,75.496,75.6127,75.389,75.4765,23258.0
2016-09-16 11:20:00,77.64,77.77,77.62,77.7,18686.0,75.4863,75.6127,75.4668,75.5446,18686.0
2016-09-16 11:30:00,77.7,77.85,77.64,77.81,13130.0,75.5446,75.6904,75.4863,75.6516,13130.0
2016-09-16 11:40:00,77.82,78.14,77.81,78.14,40605.0,75.6613,75.9724,75.6516,75.9724,40605.0
2016-09-16 11:50:00,78.16,78.17,78.01,78.12,15467.0,75.9918,76.0016,75.846,75.953,15467.0
2016-09-16 12:00:00,78.12,78.21,78.04,78.17,17830.0,75.953,76.0405,75.8752,76.0016,17830.0
2016-09-16 12:10:00,78.15,78.15,77.85,77.93,25370.0,75.9821,75.9821,75.6904,75.7682,25370.0
2016-09-16 12:20:00,77.94,77.99,77.8,77.8,22988.0,75.7779,75.8266,75.6418,75.6418,22988.0
2016-09-16 12:30:00,77.82,77.83,77.64,77.71,21289.0,75.6613,75.671,75.4863,75.5543,21289.0
2016-09-16 12:40:00,77.7,77.77,77.54,77.61,29794.0,75.5446,75.6127,75.389,75.4571,29794.0
2016-09-16 12:50:00,77.6,77.65,77.49,77.53,26447.0,75.4474,75.496,75.3404,75.3793,26447.0
2016-09-16 13:00:00,77.52,77.66,77.47,77.49,21886.0,75.3696,75.5057,75.321,75.3404,21886.0
2016-09-16 13:10:00,77.48,77.52,77.29,77.3,53331.0,75.3307,75.3696,75.146,75.1557,53331.0
2016-09-16 13:20:00,77.29,77.39,77.17,77.2,28385.0,75.146,75.2432,75.0293,75.0585,28385.0
2016-09-16 13:30:00,77.2,77.31,77.09,77.27,32522.0,75.0585,75.1654,74.9515,75.1265,32522.0
2016-09-16 13:40:00,77.27,77.35,77.07,77.24,21935.0,75.1265,75.2043,74.9321,75.0974,21935.0
2016-09-16 13:50:00,77.23,77.37,77.21,77.35,28930.0,75.0876,75.2238,75.0682,75.2043,28930.0
2016-09-16 14:00:00,77.34,77.49,77.19,77.49,27741.0,75.1946,75.3404,75.0488,75.3404,27741.0
2016-09-16 14:10:00,77.49,77.64,77.48,77.49,29217.0,75.3404,75.4863,75.3307,75.3404,29217.0
2016-09-16 14:20:00,77.5,77.61,77.44,77.6,25120.0,75.3502,75.4571,75.2918,75.4474,25120.0
2016-09-16 14:30:00,77.65,77.71,77.55,77.55,20263.0,75.496,75.5543,75.3988,75.3988,20263.0
2016-09-16 14:40:00,77.54,77.81,77.52,77.71,34840.0,75.389,75.6516,75.3696,75.5543,34840.0
2016-09-16 14:50:00,77.69,77.79,77.65,77.68,27760.0,75.5349,75.6321,75.496,75.5252,27760.0
2016-09-16 15:00:00,77.67,77.85,77.67,77.69,26923.0,75.5154,75.6904,75.5154,75.5349,26923.0
2016-09-16 15:10:00,77.68,77.73,77.59,77.6,43071.0,75.5252,75.5738,75.4377,75.4474,43071.0
2016-09-16 15:20:00,77.61,77.79,77.61,77.76,54252.0,75.4571,75.6321,75.4571,75.6029,54252.0
2016-09-16 15:30:00,77.75,77.92,77.73,77.8,54157.0,75.5932,75.7585,75.5738,75.6418,54157.0
2016-09-16 15:40:00,77.8,77.87,77.78,77.84,78775.0,75.6418,75.7099,75.6224,75.6807,78775.0
2016-09-16 15:50:00,77.84,77.85,77.57,77.63,193383.0,75.6807,75.6904,75.4182,75.4765,193383.0
2016-09-19 09:30:00,78.77,78.96,78.5,78.89,44220.0,76.5849,76.7697,76.3224,76.7016,44220.0
2016-09-19 09:40:00,78.76,79.49,78.7,79.44,39957.0,76.5752,77.285,76.5169,77.2363,39957.0
2016-09-19 09:50:00,79.5,80.31,79.45,80.27,60810.0,77.2947,78.0822,77.2461,78.0433,60810.0
2016-09-19 10:00:00,80.3,80.34,79.94,79.94,55952.0,78.0725,78.1114,77.7225,77.7225,55952.0
2016-09-19 10:10:00,79.96,80.11,79.95,80.04,29959.0,77.7419,77.8878,77.7322,77.8197,29959.0
2016-09-19 10:20:00,80.04,80.13,79.96,80.05,20636.0,77.8197,77.9072,77.7419,77.8294,20636.0
2016-09-19 10:30:00,80.03,80.11,79.75,79.92,18251.0,77.81,77.8878,77.5377,77.703,18251.0
2016-09-19 10:40:00,79.9,79.97,79.61,79.63,16006.0,77.6836,77.7516,77.4016,77.4211,16006.0
2016-09-19 10:50:00,79.63,79.72,79.55,79.59,19682.0,77.4211,77.5086,77.3433,77.3822,19682.0
2016-09-19 11:00:00,79.59,79.72,79.56,79.65,23968.0,77.3822,77.5086,77.353,77.4405,23968.0
2016-09-19 11:10:00,79.64,79.8,79.55,79.77,15104.0,77.4308,77.5864,77.3433,77.5572,15104.0
2016-09-19 11:20:00,79.76,79.77,79.45,79.61,18073.0,77.5475,77.5572,77.2461,77.4016,18073.0
2016-09-19 11:30:00,79.62,79.81,79.58,79.77,12385.0,77.4113,77.5961,77.3725,77.5572,12385.0
2016-09-19 11:40:00,79.79,79.81,79.69,79.72,13339.0,77.5766,77.5961,77.4794,77.5086,13339.0
2016-09-19 11:50:00,79.69,79.94,79.68,79.89,18407.0,77.4794,77.7225,77.4697,77.6739,18407.0
2016-09-19 12:00:00,79.87,79.94,79.82,79.82,12421.0,77.6544,77.7225,77.6058,77.6058,12421.0
2016-09-19 12:10:00,79.81,79.81,79.32,79.35,21164.0,77.5961,77.5961,77.1197,77.1488,21164.0
2016-09-19 12:20:00,79.33,79.41,79.29,79.39,6746.0,77.1294,77.2072,77.0905,77.1877,6746.0
2016-09-19 12:30:00,79.38,79.45,79.33,79.45,13613.0,77.178,77.2461,77.1294,77.2461,13613.0
2016-09-19 12:40:00,79.45,79.6,79.41,79.48,12720.0,77.2461,77.3919,77.2072,77.2752,12720.0
2016-09-19 12:50:00,79.5,79.53,79.14,79.17,18402.0,77.2947,77.3238,76.9447,76.9738,18402.0
2016-09-19 13:00:00,79.12,79.13,78.97,79.05,11419.0,76.9252,76.9349,76.7794,76.8572,11419.0
2016-09-19 13:10:00,79.05,79.07,78.87,78.93,15167.0,76.8572,76.8766,76.6822,76.7405,15167.0
2016-09-19 13:20:00,78.92,78.92,78.74,78.74,14407.0,76.7308,76.7308,76.5558,76.5558,14407.0
2016-09-19 13:30:00,78.73,78.76,78.45,78.49,35066.0,76.546,76.5752,76.2738,76.3127,35066.0
2016-09-19 13:40:00,78.49,78.61,78.49,78.59,17550.0,76.3127,76.4294,76.3127,76.4099,17550.0
2016-09-19 13:50:00,78.61,79.08,78.61,79.06,10484.0,76.4294,76.8863,76.4294,76.8669,10484.0
2016-09-19 14:00:00,79.05,79.12,78.98,79.12,24715.0,76.8572,76.9252,76.7891,76.9252,24715.0
2016-09-19 14:10:00,79.13,79.22,79.09,79.18,14990.0,76.9349,77.0224,76.896,76.9836,14990.0
2016-09-19 14:20:00,79.15,79.26,79.07,79.26,14757.0,76.9544,77.0613,76.8766,77.0613,14757.0
2016-09-19 14:30:00,79.27,79.41,79.24,79.31,23129.0,77.0711,77.2072,77.0419,77.1099,23129.0
2016-09-19 14:40:00,79.28,79.39,79.19,79.35,12849.0,77.0808,77.1877,76.9933,77.1488,12849.0
2016-09-19 14:50:00,79.35,79.58,79.35,79.58,10917.0,77.1488,77.3725,77.1488,77.3725,10917.0
2016-09-19 15:00:00,79.55,79.56,79.22,79.24,24142.0,77.3433,77.353,77.0224,77.0419,24142.0
2016-09-19 15:10:00,79.21,79.25,79.09,79.19,16145.0,77.0127,77.0516,76.896,76.9933,16145.0
2016-09-19 15:20:00,79.18,79.26,79.05,79.06,30104.0,76.9836,77.0613,76.8572,76.8669,30104.0
2016-09-19 15:30:00,79.05,79.23,78.93,79.17,36137.0,76.8572,77.0322,76.7405,76.9738,36137.0
2016-09-19 15:40:00,79.17,79.39,79.15,79.31,48647.0,76.9738,77.1877,76.9544,77.1099,48647.0
2016-09-19 15:50:00,79.27,79.32,79.14,79.17,88914.0,77.0711,77.1197,76.9447,76.9738,88914.0
2016-09-20 09:30:00,79.49,79.49,77.53,77.87,95355.0,77.285,77.285,75.3793,75.7099,95355.0
2016-09-20 09:40:00,77.87,77.88,77.1,77.54,65466.0,75.7099,75.7196,74.9613,75.389,65466.0
2016-09-20 09:50:00,77.48,77.75,77.48,77.69,52853.0,75.3307,75.5932,75.3307,75.5349,52853.0
2016-09-20 10:00:00,77.69,77.95,77.62,77.66,58917.0,75.5349,75.7877,75.4668,75.5057,58917.0
2016-09-20 10:10:00,77.65,77.7,77.52,77.61,31059.0,75.496,75.5446,75.3696,75.4571,31059.0
2016-09-20 10:20:00,77.6,77.69,77.3,77.3,43458.0,75.4474,75.5349,75.1557,75.1557,43458.0
2016-09-20 10:30:00,77.29,77.38,76.84,76.84,59743.0,75.146,75.2335,74.7085,74.7085,59743.0
2016-09-20 10:40:00,76.84,77.04,76.78,76.9,25753.0,74.7085,74.9029,74.6501,74.7668,25753.0
2016-09-20 10:50:00,76.96,77.0,76.78,76.85,24110.0,74.8251,74.864,74.6501,74.7182,24110.0
2016-09-20 11:00:00,76.85,77.3,76.85,77.24,46411.0,74.7182,75.1557,74.7182,75.0974,46411.0
2016-09-20 11:10:00,77.27,77.3,77.07,77.1,56515.0,75.1265,75.1557,74.9321,74.9613,56515.0
2016-09-20 11:20:00,77.09,77.1,76.71,76.78,52854.0,74.9515,74.9613,74.5821,74.6501,52854.0
2016-09-20 11:30:00,76.81,76.89,76.68,76.7,61118.0,74.6793,74.7571,74.5529,74.5723,61118.0
2016-09-20 11:40:00,76.7,76.78,76.64,76.7,50352.0,74.5723,74.6501,74.514,74.5723,50352.0
2016-09-20 11:50:00,76.7,76.74,76.28,76.34,69295.0,74.5723,74.6112,74.164,74.2223,69295.0
2016-09-20 12:00:00,76.37,76.54,76.18,76.18,41593.0,74.2515,74.4168,74.0668,74.0668,41593.0
2016-09-20 12:10:00,76.18,76.21,76.01,76.09,49144.0,74.0668,74.0959,73.9015,73.9793,49144.0
2016-09-20 12:20:00,76.09,76.15,75.97,76.12,40563.0,73.9793,74.0376,73.8626,74.0084,40563.0
2016-09-20 12:30:00,76.12,76.22,75.99,76.07,45360.0,74.0084,74.1057,73.882,73.9598,45360.0
2016-09-20 12:40:00,76.08,76.27,75.88,75.9,52035.0,73.9695,74.1543,73.7751,73.7945,52035.0
2016-09-20 12:50:00,75.92,76.12,75.8,75.83,35527.0,73.814,74.0084,73.6973,73.7265,35527.0
2016-09-20 13:00:00,75.85,76.13,75.85,76.11,29998.0,73.7459,74.0182,73.7459,73.9987,29998.0
2016-09-20 13:10:00,76.09,76.16,76.02,76.06,34868.0,73.9793,74.0473,73.9112,73.9501,34868.0
2016-09-20 13:20:00,76.06,76.1,75.93,76.02,37942.0,73.9501,73.989,73.8237,73.9112,37942.0
2016-09-20 13:30:00,76.02,76.25,75.99,76.21,34506.0,73.9112,74.1348,73.882,74.0959,34506.0
2016-09-20 13:40:00,76.22,76.25,76.11,76.15,29106.0,74.1057,74.1348,73.9987,74.0376,29106.0
2016-09-20 13:50:00,76.16,76.28,76.13,76.23,36058.0,74.0473,74.164,74.0182,74.1154,36058.0
2016-09-20 14:00:00,76.22,76.23,76.07,76.2,38705.0,74.1057,74.1154,73.9598,74.0862,38705.0
2016-09-20 14:10:00,76.21,76.48,76.21,76.43,96232.0,74.0959,74.3584,74.0959,74.3098,96232.0
2016-09-20 14:20:00,76.42,76.44,76.05,76.05,60731.0,74.3001,74.3196,73.9404,73.9404,60731.0
2016-09-20 14:30:00,76.05,76.14,75.99,76.03,36236.0,73.9404,74.0279,73.882,73.9209,36236.0
2016-09-20 14:40:00,76.06,76.07,75.76,75.77,41496.0,73.9501,73.9598,73.6584,73.6681,41496.0
2016-09-20 14:50:00,75.78,76.07,75.78,76.05,74127.0,73.6779,73.9598,73.6779,73.9404,74127.0
2016-09-20 15:00:00,76.06,76.06,75.83,75.84,34485.0,73.9501,73.9501,73.7265,73.7362,34485.0
2016-09-20 15:10:00,75.84,76.08,75.84,76.03,67271.0,73.7362,73.9695,73.7362,73.9209,67271.0
2016-09-20 15:20:00,76.02,76.06,75.91,75.98,49081.0,73.9112,73.9501,73.8043,73.8723,49081.0
2016-09-20 15:30:00,75.98,76.0,75.87,75.94,63487.0,73.8723,73.8918,73.7654,73.8334,63487.0
2016-09-20 15:40:00,75.94,75.96,75.77,75.85,110784.0,73.8334,73.8529,73.6681,73.7459,110784.0
2016-09-20 15:50:00,75.86,75.9,75.56,75.57,182577.0,73.7556,73.7945,73.464,73.4737,182577.0
2016-09-21 09:30:00,76.34,76.97,76.34,76.4,46967.0,74.2223,74.8349,74.2223,74.2807,46967.0
2016-09-21 09:40:00,76.42,76.42,75.57,75.69,46090.0,74.3001,74.3001,73.4737,73.5904,46090.0
2016-09-21 09:50:00,75.69,75.69,75.33,75.52,71984.0,73.5904,73.5904,73.2404,73.4251,71984.0
2016-09-21 10:00:00,75.55,76.15,75.5,75.96,76245.0,73.4542,74.0376,73.4056,73.8529,76245.0
2016-09-21 10:10:00,75.97,76.07,75.86,75.92,49792.0,73.8626,73.9598,73.7556,73.814,49792.0
2016-09-21 10:20:00,75.92,76.14,75.92,75.96,87818.0,73.814,74.0279,73.814,73.8529,87818.0
2016-09-21 10:30:00,75.99,76.09,75.64,75.81,55590.0,73.882,73.9793,73.5418,73.707,55590.0
2016-09-21 10:40:00,75.8,76.05,75.61,75.66,36589.0,73.6973,73.9404,73.5126,73.5612,36589.0
2016-09-21 10:50:00,75.66,75.66,75.15,75.19,47085.0,73.5612,73.5612,73.0653,73.1042,47085.0
2016-09-21 11:00:00,75.2,75.45,75.18,75.23,52082.0,73.114,73.357,73.0945,73.1431,52082.0
2016-09-21 11:10:00,75.23,75.29,75.06,75.13,50819.0,73.1431,73.2015,72.9778,73.0459,50819.0
2016-09-21 11:20:00,75.15,75.17,75.02,75.12,53402.0,73.0653,73.0848,72.939,73.0362,53402.0
2016-09-21 11:30:00,75.12,75.15,74.93,74.96,55708.0,73.0362,73.0653,72.8514,72.8806,55708.0
2016-09-21 11:40:00,74.96,74.99,74.86,74.88,50955.0,72.8806,72.9098,72.7834,72.8028,50955.0
2016-09-21 11:50:00,74.88,74.96,74.81,74.84,45078.0,72.8028,72.8806,72.7348,72.7639,45078.0
2016-09-21 12:00:00,74.84,74.9,74.8,74.8,41459.0,72.7639,72.8223,72.7251,72.7251,41459.0
2016-09-21 12:10:00,74.79,74.93,74.7,74.77,34727.0,72.7153,72.8514,72.6278,72.6959,34727.0
2016-09-21 12:20:00,74.78,74.81,74.66,74.76,31633.0,72.7056,72.7348,72.5889,72.6862,31633.0
2016-09-21 12:30:00,74.76,74.77,74.62,74.73,35574.0,72.6862,72.6959,72.55,72.657,35574.0
2016-09-21 12:40:00,74.73,74.85,74.72,74.8,25668.0,72.657,72.7737,72.6473,72.7251,25668.0
2016-09-21 12:50:00,74.79,75.03,74.76,74.99,37046.0,72.7153,72.9487,72.6862,72.9098,37046.0
2016-09-21 13:00:00,75.0,75.11,74.96,75.01,35222.0,72.9195,73.0265,72.8806,72.9292,35222.0
2016-09-21 13:10:00,75.0,75.04,74.94,74.96,27755.0,72.9195,72.9584,72.8612,72.8806,27755.0
2016-09-21 13:20:00,74.96,75.01,74.84,74.91,43308.0,72.8806,72.9292,72.7639,72.832,43308.0
2016-09-21 13:30:00,74.92,75.06,74.91,75.02,50139.0,72.8417,72.9778,72.832,72.939,50139.0
2016-09-21 13:40:00,75.02,75.04,74.96,74.96,43932.0,72.939,72.9584,72.8806,72.8806,43932.0
2016-09-21 13:50:00,74.95,74.97,74.6,74.66,36199.0,72.8709,72.8903,72.5306,72.5889,36199.0
2016-09-21 14:00:00,74.72,75.43,74.7,74.93,70274.0,72.6473,73.3376,72.6278,72.8514,70274.0
2016-09-21 14:10:00,74.95,75.35,74.9,75.0,55031.0,72.8709,73.2598,72.8223,72.9195,55031.0
2016-09-21 14:20:00,74.96,75.19,74.78,74.93,38489.0,72.8806,73.1042,72.7056,72.8514,38489.0
2016-09-21 14:30:00,74.95,75.13,74.81,75.0,40699.0,72.8709,73.0459,72.7348,72.9195,40699.0
2016-09-21 14:40:00,74.99,75.13,74.8,74.85,59522.0,72.9098,73.0459,72.7251,72.7737,59522.0
2016-09-21 14:50:00,74.86,75.14,74.84,75.08,77012.0,72.7834,73.0556,72.7639,72.9973,77012.0
2016-09-21 15:00:00,75.08,75.14,75.05,75.1,109189.0,72.9973,73.0556,72.9681,73.0167,109189.0
2016-09-21 15:10:00,75.09,75.57,75.09,75.46,85239.0,73.007,73.4737,73.007,73.3667,85239.0
2016-09-21 15:20:00,75.46,75.68,75.43,75.45,69099.0,73.3667,73.5806,73.3376,73.357,69099.0
2016-09-21 15:30:00,75.45,75.49,75.4,75.49,94733.0,73.357,73.3959,73.3084,73.3959,94733.0
2016-09-21 15:40:00,75.51,75.94,75.51,75.84,94847.0,73.4154,73.8334,73.4154,73.7362,94847.0
2016-09-21 15:50:00,75.83,75.86,75.62,75.67,169177.0,73.7265,73.7556,73.5223,73.5709,169177.0
2016-09-22 09:30:00,76.42,76.89,75.7,75.7,105654.0,74.3001,74.7571,73.6001,73.6001,105654.0
2016-09-22 09:40:00,75.7,76.07,75.62,75.94,68099.0,73.6001,73.9598,73.5223,73.8334,68099.0
2016-09-22 09:50:00,75.94,76.19,75.86,75.97,47181.0,73.8334,74.0765,73.7556,73.8626,47181.0
2016-09-22 10:00:00,75.99,76.06,75.75,75.75,56430.0,73.882,73.9501,73.6487,73.6487,56430.0
2016-09-22 10:10:00,75.75,75.79,75.57,75.58,46353.0,73.6487,73.6876,73.4737,73.4834,46353.0
2016-09-22 10:20:00,75.58,75.76,75.5,75.51,61903.0,73.4834,73.6584,73.4056,73.4154,61903.0
2016-09-22 10:30:00,75.51,75.59,75.37,75.44,71338.0,73.4154,73.4931,73.2792,73.3473,71338.0
2016-09-22 10:40:00,75.45,75.48,75.25,75.44,51297.0,73.357,73.3862,73.1626,73.3473,51297.0
2016-09-22 10:50:00,75.44,75.66,75.43,75.6,45038.0,73.3473,73.5612,73.3376,73.5029,45038.0
2016-09-22 11:00:00,75.62,75.86,75.61,75.8,40821.0,73.5223,73.7556,73.5126,73.6973,40821.0
2016-09-22 11:10:00,75.81,75.96,75.78,75.89,39426.0,73.707,73.8529,73.6779,73.7848,39426.0
2016-09-22 11:20:00,75.9,75.92,75.75,75.83,40097.0,73.7945,73.814,73.6487,73.7265,40097.0
2016-09-22 11:30:00,75.83,75.89,75.52,75.58,38242.0,73.7265,73.7848,73.4251,73.4834,38242.0
2016-09-22 11:40:00,75.58,75.58,75.28,75.29,32110.0,73.4834,73.4834,73.1917,73.2015,32110.0
2016-09-22 11:50:00,75.27,75.32,74.97,75.05,48768.0,73.182,73.2306,72.8903,72.9681,48768.0
2016-09-22 12:00:00,75.06,75.34,75.06,75.27,42167.0,72.9778,73.2501,72.9778,73.182,42167.0
2016-09-22 12:10:00,75.25,75.3,75.12,75.22,22620.0,73.1626,73.2112,73.0362,73.1334,22620.0
2016-09-22 12:20:00,75.23,75.3,75.14,75.21,31578.0,73.1431,73.2112,73.0556,73.1237,31578.0
2016-09-22 12:30:00,75.22,75.23,75.0,75.16,30199.0,73.1334,73.1431,72.9195,73.0751,30199.0
2016-09-22 12:40:00,75.15,75.18,75.12,75.15,15846.0,73.0653,73.0945,73.0362,73.0653,15846.0
2016-09-22 12:50:00,75.13,75.35,75.12,75.34,43617.0,73.0459,73.2598,73.0362,73.2501,43617.0
2016-09-22 13:00:00,75.34,75.69,75.32,75.69,54091.0,73.2501,73.5904,73.2306,73.5904,54091.0
2016-09-22 13:10:00,75.68,75.81,75.68,75.69,44938.0,73.5806,73.707,73.5806,73.5904,44938.0
2016-09-22 13:20:00,75.67,75.72,75.61,75.63,22477.0,73.5709,73.6195,73.5126,73.532,22477.0
2016-09-22 13:30:00,75.64,75.71,75.64,75.64,39484.0,73.5418,73.6098,73.5418,73.5418,39484.0
2016-09-22 13:40:00,75.63,75.63,75.42,75.5,39810.0,73.532,73.532,73.3279,73.4056,39810.0
2016-09-22 13:50:00,75.5,75.5,75.35,75.41,23678.0,73.4056,73.4056,73.2598,73.3181,23678.0
2016-09-22 14:00:00,75.42,75.58,75.4,75.49,32310.0,73.3279,73.4834,73.3084,73.3959,32310.0
2016-09-22 14:10:00,75.5,75.58,75.25,75.53,75438.0,73.4056,73.4834,73.1626,73.4348,75438.0
2016-09-22 14:20:00,75.51,75.67,75.43,75.59,29553.0,73.4154,73.5709,73.3376,73.4931,29553.0
2016-09-22 14:30:00,75.6,75.61,75.35,75.41,37346.0,73.5029,73.5126,73.2598,73.3181,37346.0
2016-09-22 14:40:00,75.43,75.43,75.25,75.37,27007.0,73.3376,73.3376,73.1626,73.2792,27007.0
2016-09-22 14:50:00,75.35,75.47,75.33,75.47,40829.0,73.2598,73.3765,73.2404,73.3765,40829.0
2016-09-22 15:00:00,75.46,75.46,75.38,75.38,74421.0,73.3667,73.3667,73.289,73.289,74421.0
2016-09-22 15:10:00,75.39,75.45,75.32,75.38,45708.0,73.2987,73.357,73.2306,73.289,45708.0
2016-09-22 15:20:00,75.37,75.47,75.36,75.45,50007.0,73.2792,73.3765,73.2695,73.357,50007.0
2016-09-22 15:30:00,75.45,75.5,75.41,75.48,98284.0,73.357,73.4056,73.3181,73.3862,98284.0
2016-09-22 15:40:00,75.48,75.5,75.4,75.42,90200.0,73.3862,73.4056,73.3084,73.3279,90200.0
2016-09-22 15:50:00,75.42,75.45,75.33,75.38,151561.0,73.3279,73.357,73.2404,73.289,151561.0
2016-09-23 09:30:00,75.28,77.24,75.28,77.19,253453.0,73.1917,75.0974,73.1917,75.0488,253453.0
2016-09-23 09:40:00,77.15,77.15,76.26,76.33,59699.0,75.0099,75.0099,74.1446,74.2126,59699.0
2016-09-23 09:50:00,76.34,76.41,76.07,76.21,44541.0,74.2223,74.2904,73.9598,74.0959,44541.0
2016-09-23 10:00:00,76.21,76.44,76.18,76.43,47255.0,74.0959,74.3196,74.0668,74.3098,47255.0
2016-09-23 10:10:00,76.42,76.69,76.39,76.48,80054.0,74.3001,74.5626,74.2709,74.3584,80054.0
2016-09-23 10:20:00,76.46,76.73,76.31,76.71,175916.0,74.339,74.6015,74.1932,74.5821,175916.0
2016-09-23 10:30:00,76.75,76.77,76.55,76.61,59219.0,74.621,74.6404,74.4265,74.4848,59219.0
2016-09-23 10:40:00,76.62,76.71,76.48,76.56,50121.0,74.4946,74.5821,74.3584,74.4362,50121.0
2016-09-23 10:50:00,76.53,76.59,76.38,76.48,35736.0,74.4071,74.4654,74.2612,74.3584,35736.0
2016-09-23 11:00:00,76.43,76.6,76.39,76.39,43623.0,74.3098,74.4751,74.2709,74.2709,43623.0
2016-09-23 11:10:00,76.35,76.55,76.34,76.5,30420.0,74.2321,74.4265,74.2223,74.3779,30420.0
2016-09-23 11:20:00,76.48,76.49,76.16,76.17,32619.0,74.3584,74.3682,74.0473,74.057,32619.0
2016-09-23 11:30:00,76.18,76.25,76.16,76.19,36368.0,74.0668,74.1348,74.0473,74.0765,36368.0
2016-09-23 11:40:00,76.18,76.24,76.02,76.03,18348.0,74.0668,74.1251,73.9112,73.9209,18348.0
2016-09-23 11:50:00,76.03,76.09,75.7,75.86,29826.0,73.9209,73.9793,73.6001,73.7556,29826.0
2016-09-23 12:00:00,75.8,75.99,75.8,75.84,27461.0,73.6973,73.882,73.6973,73.7362,27461.0
2016-09-23 12:10:00,75.86,75.98,75.75,75.89,26777.0,73.7556,73.8723,73.6487,73.7848,26777.0
2016-09-23 12:20:00,75.87,75.96,75.78,75.78,13238.0,73.7654,73.8529,73.6779,73.6779,13238.0
2016-09-23 12:30:00,75.79,75.88,75.64,75.68,13977.0,73.6876,73.7751,73.5418,73.5806,13977.0
2016-09-23 12:40:00,75.7,75.74,75.47,75.55,15329.0,73.6001,73.639,73.3765,73.4542,15329.0
2016-09-23 12:50:00,75.52,75.71,75.52,75.62,14241.0,73.4251,73.6098,73.4251,73.5223,14241.0
2016-09-23 13:00:00,75.61,75.61,75.43,75.45,7972.0,73.5126,73.5126,73.3376,73.357,7972.0
2016-09-23 13:10:00,75.47,75.48,75.35,75.44,12666.0,73.3765,73.3862,73.2598,73.3473,12666.0
2016-09-23 13:20:00,75.45,75.65,75.43,75.57,13829.0,73.357,73.5515,73.3376,73.4737,13829.0
2016-09-23 13:30:00,75.58,75.58,75.33,75.33,19592.0,73.4834,73.4834,73.2404,73.2404,19592.0
2016-09-23 13:40:00,75.31,75.37,75.25,75.33,16001.0,73.2209,73.2792,73.1626,73.2404,16001.0
2016-09-23 13:50:00,75.33,75.33,74.99,75.03,51356.0,73.2404,73.2404,72.9098,72.9487,51356.0
2016-09-23 14:00:00,75.0,75.31,75.0,75.16,25000.0,72.9195,73.2209,72.9195,73.0751,25000.0
2016-09-23 14:10:00,75.15,75.28,75.09,75.28,14033.0,73.0653,73.1917,73.007,73.1917,14033.0
2016-09-23 14:20:00,75.28,75.3,75.25,75.29,28743.0,73.1917,73.2112,73.1626,73.2015,28743.0
2016-09-23 14:30:00,75.27,75.51,75.26,75.48,52344.0,73.182,73.4154,73.1723,73.3862,52344.0
2016-09-23 14:40:00,75.44,75.48,75.21,75.47,23836.0,73.3473,73.3862,73.1237,73.3765,23836.0
2016-09-23 14:50:00,75.46,75.66,75.44,75.65,27723.0,73.3667,73.5612,73.3473,73.5515,27723.0
2016-09-23 15:00:00,75.65,75.74,75.55,75.68,31853.0,73.5515,73.639,73.4542,73.5806,31853.0
2016-09-23 15:10:00,75.67,75.69,75.43,75.5,24222.0,73.5709,73.5904,73.3376,73.4056,24222.0
2016-09-23 15:20:00,75.5,75.55,75.35,75.55,42831.0,73.4056,73.4542,73.2598,73.4542,42831.0
2016-09-23 15:30:00,75.55,75.65,75.41,75.45,42606.0,73.4542,73.5515,73.3181,73.357,42606.0
2016-09-23 15:40:00,75.45,75.59,75.4,75.57,62320.0,73.357,73.4931,73.3084,73.4737,62320.0
2016-09-23 15:50:00,75.57,75.69,75.53,75.55,182585.0,73.4737,73.5904,73.4348,73.4542,182585.0
2016-09-26 09:30:00,75.36,75.41,74.88,74.89,25040.0,73.2695,73.3181,72.8028,72.8126,25040.0
2016-09-26 09:40:00,74.86,75.22,74.8,75.18,20282.0,72.7834,73.1334,72.7251,73.0945,20282.0
2016-09-26 09:50:00,75.08,75.32,74.94,75.01,42549.0,72.9973,73.2306,72.8612,72.9292,42549.0
2016-09-26 10:00:00,74.96,75.28,74.83,75.28,24756.0,72.8806,73.1917,72.7542,73.1917,24756.0
2016-09-26 10:10:00,75.28,75.55,75.25,75.32,29337.0,73.1917,73.4542,73.1626,73.2306,29337.0
2016-09-26 10:20:00,75.33,75.65,75.32,75.63,15082.0,73.2404,73.5515,73.2306,73.532,15082.0
2016-09-26 10:30:00,75.62,75.9,75.62,75.82,66544.0,73.5223,73.7945,73.5223,73.7168,66544.0
2016-09-26 10:40:00,75.8,75.86,75.72,75.84,19340.0,73.6973,73.7556,73.6195,73.7362,19340.0
2016-09-26 10:50:00,75.86,76.0,75.77,75.77,24494.0,73.7556,73.8918,73.6681,73.6681,24494.0
2016-09-26 11:00:00,75.74,75.74,75.47,75.55,44875.0,73.639,73.639,73.3765,73.4542,44875.0
2016-09-26 11:10:00,75.56,75.68,75.45,75.45,31991.0,73.464,73.5806,73.357,73.357,31991.0
2016-09-26 11:20:00,75.48,75.61,75.14,75.14,28214.0,73.3862,73.5126,73.0556,73.0556,28214.0
2016-09-26 11:30:00,75.15,75.16,74.84,74.94,32592.0,73.0653,73.0751,72.7639,72.8612,32592.0
2016-09-26 11:40:00,74.92,74.98,74.69,74.72,24214.0,72.8417,72.9001,72.6181,72.6473,24214.0
2016-09-26 11:50:00,74.71,74.81,74.66,74.69,18263.0,72.6375,72.7348,72.5889,72.6181,18263.0
2016-09-26 12:00:00,74.69,74.94,74.64,74.87,20250.0,72.6181,72.8612,72.5695,72.7931,20250.0
2016-09-26 12:10:00,74.85,74.98,74.82,74.88,11337.0,72.7737,72.9001,72.7445,72.8028,11337.0
2016-09-26 12:20:00,74.89,74.91,74.79,74.84,18603.0,72.8126,72.832,72.7153,72.7639,18603.0
2016-09-26 12:30:00,74.85,74.86,74.65,74.65,14275.0,72.7737,72.7834,72.5792,72.5792,14275.0
2016-09-26 12:40:00,74.64,74.69,74.55,74.58,33604.0,72.5695,72.6181,72.482,72.5112,33604.0
2016-09-26 12:50:00,74.6,74.66,74.34,74.34,30429.0,72.5306,72.5889,72.2778,72.2778,30429.0
2016-09-26 13:00:00,74.34,74.42,74.23,74.25,47973.0,72.2778,72.3556,72.1709,72.1903,47973.0
2016-09-26 13:10:00,74.25,74.33,74.2,74.22,27445.0,72.1903,72.2681,72.1417,72.1611,27445.0
2016-09-26 13:20:00,74.22,74.24,73.92,73.97,54606.0,72.1611,72.1806,71.8695,71.9181,54606.0
2016-09-26 13:30:00,73.97,74.0,73.82,73.9,61004.0,71.9181,71.9472,71.7722,71.85,61004.0
2016-09-26 13:40:00,73.9,74.07,73.82,74.01,45759.0,71.85,72.0153,71.7722,71.957,45759.0
2016-09-26 13:50:00,74.0,74.09,73.94,73.97,33992.0,71.9472,72.0347,71.8889,71.9181,33992.0
2016-09-26 14:00:00,73.97,74.03,73.95,74.0,47769.0,71.9181,71.9764,71.8986,71.9472,47769.0
2016-09-26 14:10:00,74.0,74.35,73.99,74.35,44463.0,71.9472,72.2875,71.9375,72.2875,44463.0
2016-09-26 14:20:00,74.33,74.33,74.08,74.11,22292.0,72.2681,72.2681,72.025,72.0542,22292.0
2016-09-26 14:30:00,74.1,74.16,74.0,74.0,40505.0,72.0445,72.1028,71.9472,71.9472,40505.0
2016-09-26 14:40:00,74.0,74.2,73.94,74.13,37428.0,71.9472,72.1417,71.8889,72.0736,37428.0
2016-09-26 14:50:00,74.12,74.12,73.99,74.0,40278.0,72.0639,72.0639,71.9375,71.9472,40278.0
2016-09-26 15:00:00,73.99,74.16,73.96,74.01,61510.0,71.9375,72.1028,71.9084,71.957,61510.0
2016-09-26 15:10:00,74.02,74.04,73.93,73.99,49056.0,71.9667,71.9861,71.8792,71.9375,49056.0
2016-09-26 15:20:00,73.99,74.05,73.93,74.0,63713.0,71.9375,71.9959,71.8792,71.9472,63713.0
2016-09-26 15:30:00,74.0,74.09,73.9,74.01,93486.0,71.9472,72.0347,71.85,71.957,93486.0
2016-09-26 15:40:00,74.01,74.04,73.91,74.01,98053.0,71.957,71.9861,71.8597,71.957,98053.0
2016-09-26 15:50:00,74.0,74.09,73.86,73.96,194179.0,71.9472,72.0347,71.8111,71.9084,194179.0
2016-09-27 09:30:00,73.52,73.6,72.86,73.56,71440.0,71.4806,71.5583,70.8389,71.5195,71440.0
2016-09-27 09:40:00,73.59,73.92,73.31,73.58,32100.0,71.5486,71.8695,71.2764,71.5389,32100.0
2016-09-27 09:50:00,73.58,73.73,73.35,73.57,53042.0,71.5389,71.6847,71.3153,71.5292,53042.0
2016-09-27 10:00:00,73.59,73.95,73.48,73.51,92420.0,71.5486,71.8986,71.4417,71.4708,92420.0
2016-09-27 10:10:00,73.54,73.63,73.45,73.45,39783.0,71.5,71.5875,71.4125,71.4125,39783.0
2016-09-27 10:20:00,73.45,73.59,73.22,73.22,34742.0,71.4125,71.5486,71.1889,71.1889,34742.0
2016-09-27 10:30:00,73.23,73.39,73.12,73.25,21217.0,71.1986,71.3542,71.0917,71.218,21217.0
2016-09-27 10:40:00,73.25,73.25,73.09,73.15,28905.0,71.218,71.218,71.0625,71.1208,28905.0
2016-09-27 10:50:00,73.17,73.32,72.98,73.04,21996.0,71.1403,71.2861,70.9555,71.0139,21996.0
2016-09-27 11:00:00,73.03,73.22,73.0,73.06,41756.0,71.0042,71.1889,70.975,71.0333,41756.0
2016-09-27 11:10:00,73.05,73.14,72.89,72.9,37845.0,71.0236,71.1111,70.868,70.8778,37845.0
2016-09-27 11:20:00,72.91,73.14,72.85,73.01,45720.0,70.8875,71.1111,70.8291,70.9847,45720.0
2016-09-27 11:30:00,73.0,73.24,73.0,73.19,49174.0,70.975,71.2083,70.975,71.1597,49174.0
2016-09-27 11:40:00,73.21,73.24,72.95,72.95,26066.0,71.1792,71.2083,70.9264,70.9264,26066.0
2016-09-27 11:50:00,72.98,73.1,72.89,73.02,17170.0,70.9555,71.0722,70.868,70.9944,17170.0
2016-09-27 12:00:00,73.0,73.12,72.98,72.98,19336.0,70.975,71.0917,70.9555,70.9555,19336.0
2016-09-27 12:10:00,72.97,73.1,72.94,73.08,23450.0,70.9458,71.0722,70.9166,71.0528,23450.0
2016-09-27 12:20:00,73.08,73.35,73.08,73.29,53539.0,71.0528,71.3153,71.0528,71.2569,53539.0
2016-09-27 12:30:00,73.3,73.36,73.22,73.27,38013.0,71.2667,71.325,71.1889,71.2375,38013.0
2016-09-27 12:40:00,73.28,73.32,73.1,73.17,21981.0,71.2472,71.2861,71.0722,71.1403,21981.0
2016-09-27 12:50:00,73.16,73.29,73.16,73.18,22991.0,71.1305,71.2569,71.1305,71.15,22991.0
2016-09-27 13:00:00,73.17,73.3,73.12,73.13,64741.0,71.1403,71.2667,71.0917,71.1014,64741.0
2016-09-27 13:10:00,73.13,73.21,73.04,73.12,28311.0,71.1014,71.1792,71.0139,71.0917,28311.0
2016-09-27 13:20:00,73.11,73.24,73.02,73.21,43462.0,71.0819,71.2083,70.9944,71.1792,43462.0
2016-09-27 13:30:00,73.22,73.25,73.1,73.15,41614.0,71.1889,71.218,71.0722,71.1208,41614.0
2016-09-27 13:40:00,73.14,73.23,73.1,73.11,16614.0,71.1111,71.1986,71.0722,71.0819,16614.0
2016-09-27 13:50:00,73.12,73.17,73.01,73.02,50997.0,71.0917,71.1403,70.9847,70.9944,50997.0
2016-09-27 14:00:00,73.03,73.1,73.03,73.09,28196.0,71.0042,71.0722,71.0042,71.0625,28196.0
2016-09-27 14:10:00,73.09,73.1,73.0,73.05,32811.0,71.0625,71.0722,70.975,71.0236,32811.0
2016-09-27 14:20:00,73.07,73.21,73.07,73.15,21184.0,71.043,71.1792,71.043,71.1208,21184.0
2016-09-27 14:30:00,73.17,73.22,73.11,73.14,25743.0,71.1403,71.1889,71.0819,71.1111,25743.0
2016-09-27 14:40:00,73.14,73.21,73.1,73.11,20732.0,71.1111,71.1792,71.0722,71.0819,20732.0
2016-09-27 14:50:00,73.13,73.24,73.13,73.2,24484.0,71.1014,71.2083,71.1014,71.1694,24484.0
2016-09-27 15:00:00,73.21,73.3,73.19,73.28,29884.0,71.1792,71.2667,71.1597,71.2472,29884.0
2016-09-27 15:10:00,73.27,73.27,73.17,73.23,32206.0,71.2375,71.2375,71.1403,71.1986,32206.0
2016-09-27 15:20:00,73.24,73.24,73.15,73.17,42329.0,71.2083,71.2083,71.1208,71.1403,42329.0
2016-09-27 15:30:00,73.17,73.3,73.1,73.3,55876.0,71.1403,71.2667,71.0722,71.2667,55876.0
2016-09-27 15:40:00,73.3,73.3,73.18,73.19,77641.0,71.2667,71.2667,71.15,71.1597,77641.0
2016-09-27 15:50:00,73.18,73.24,73.17,73.22,155459.0,71.15,71.2083,71.1403,71.1889,155459.0
2016-09-28 09:30:00,73.47,74.27,73.23,74.24,47930.0,71.4319,72.2098,71.1986,72.1806,47930.0
2016-09-28 09:40:00,74.2,74.25,73.89,74.08,53934.0,72.1417,72.1903,71.8403,72.025,53934.0
2016-09-28 09:50:00,74.17,74.25,74.05,74.16,31785.0,72.1125,72.1903,71.9959,72.1028,31785.0
2016-09-28 10:00:00,74.16,74.27,74.02,74.25,87356.0,72.1028,72.2098,71.9667,72.1903,87356.0
2016-09-28 10:10:00,74.25,74.34,74.16,74.17,58998.0,72.1903,72.2778,72.1028,72.1125,58998.0
2016-09-28 10:20:00,74.16,74.23,74.01,74.11,19176.0,72.1028,72.1709,71.957,72.0542,19176.0
2016-09-28 10:30:00,74.15,74.21,73.88,73.96,19398.0,72.0931,72.1514,71.8306,71.9084,19398.0
2016-09-28 10:40:00,73.92,74.03,73.77,73.8,17220.0,71.8695,71.9764,71.7236,71.7528,17220.0
2016-09-28 10:50:00,73.83,73.89,73.61,73.68,37799.0,71.782,71.8403,71.5681,71.6361,37799.0
2016-09-28 11:00:00,73.64,73.66,73.29,73.34,20925.0,71.5972,71.6167,71.2569,71.3056,20925.0
2016-09-28 11:10:00,73.33,73.52,73.28,73.44,40935.0,71.2958,71.4806,71.2472,71.4028,40935.0
2016-09-28 11:20:00,73.44,73.5,73.36,73.48,23096.0,71.4028,71.4611,71.325,71.4417,23096.0
2016-09-28 11:30:00,73.49,73.66,73.34,73.61,17897.0,71.4514,71.6167,71.3056,71.5681,17897.0
2016-09-28 11:40:00,73.65,73.92,73.65,73.91,13602.0,71.607,71.8695,71.607,71.8597,13602.0
2016-09-28 11:50:00,73.9,73.9,73.76,73.9,15146.0,71.85,71.85,71.7139,71.85,15146.0
2016-09-28 12:00:00,73.89,73.9,73.73,73.8,18186.0,71.8403,71.85,71.6847,71.7528,18186.0
2016-09-28 12:10:00,73.76,73.98,73.74,73.79,42081.0,71.7139,71.9278,71.6945,71.7431,42081.0
2016-09-28 12:20:00,73.81,73.88,73.75,73.76,20938.0,71.7625,71.8306,71.7042,71.7139,20938.0
2016-09-28 12:30:00,73.77,73.87,73.72,73.85,24201.0,71.7236,71.8209,71.675,71.8014,24201.0
2016-09-28 12:40:00,73.85,73.89,73.75,73.83,14037.0,71.8014,71.8403,71.7042,71.782,14037.0
2016-09-28 12:50:00,73.84,73.87,73.66,73.67,11552.0,71.7917,71.8209,71.6167,71.6264,11552.0
2016-09-28 13:00:00,73.66,73.66,73.54,73.57,10215.0,71.6167,71.6167,71.5,71.5292,10215.0
2016-09-28 13:10:00,73.57,73.72,73.53,73.69,11449.0,71.5292,71.675,71.4903,71.6458,11449.0
2016-09-28 13:20:00,73.71,73.88,73.71,73.88,19066.0,71.6653,71.8306,71.6653,71.8306,19066.0
2016-09-28 13:30:00,73.86,73.93,73.83,73.87,28481.0,71.8111,71.8792,71.782,71.8209,28481.0
2016-09-28 13:40:00,73.84,73.89,73.81,73.82,10000.0,71.7917,71.8403,71.7625,71.7722,10000.0
2016-09-28 13:50:00,73.82,73.85,73.78,73.81,15825.0,71.7722,71.8014,71.7333,71.7625,15825.0
2016-09-28 14:00:00,73.81,73.91,73.77,73.83,29838.0,71.7625,71.8597,71.7236,71.782,29838.0
2016-09-28 14:10:00,73.87,74.37,73.85,74.18,212802.0,71.8209,72.307,71.8014,72.1223,212802.0
2016-09-28 14:20:00,74.18,74.85,74.14,74.77,295902.0,72.1223,72.7737,72.0834,72.6959,295902.0
2016-09-28 14:30:00,74.78,74.96,74.69,74.78,195688.0,72.7056,72.8806,72.6181,72.7056,195688.0
2016-09-28 14:40:00,74.81,75.0,74.76,75.0,52050.0,72.7348,72.9195,72.6862,72.9195,52050.0
2016-09-28 14:50:00,75.0,75.07,74.88,75.0,134734.0,72.9195,72.9876,72.8028,72.9195,134734.0
2016-09-28 15:00:00,75.0,75.04,74.97,74.98,101715.0,72.9195,72.9584,72.8903,72.9001,101715.0
2016-09-28 15:10:00,74.98,75.09,74.9,74.91,67674.0,72.9001,73.007,72.8223,72.832,67674.0
2016-09-28 15:20:00,74.92,75.01,74.84,74.86,60153.0,72.8417,72.9292,72.7639,72.7834,60153.0
2016-09-28 15:30:00,74.86,74.91,74.79,74.86,54674.0,72.7834,72.832,72.7153,72.7834,54674.0
2016-09-28 15:40:00,74.87,75.02,74.81,74.95,138858.0,72.7931,72.939,72.7348,72.8709,138858.0
2016-09-28 15:50:00,74.96,75.29,74.94,75.14,186307.0,72.8806,73.2015,72.8612,73.0556,186307.0
2016-09-29 09:30:00,75.0,75.84,74.76,75.61,53233.0,72.9195,73.7362,72.6862,73.5126,53233.0
2016-09-29 09:40:00,75.63,76.09,75.56,75.85,39445.0,73.532,73.9793,73.464,73.7459,39445.0
2016-09-29 09:50:00,75.81,76.5,75.69,76.39,104995.0,73.707,74.3779,73.5904,74.2709,104995.0
2016-09-29 10:00:00,76.38,76.64,75.96,76.02,89521.0,74.2612,74.514,73.8529,73.9112,89521.0
2016-09-29 10:10:00,76.01,76.14,75.71,76.14,59004.0,73.9015,74.0279,73.6098,74.0279,59004.0
2016-09-29 10:20:00,76.13,76.56,76.1,76.38,45330.0,74.0182,74.4362,73.989,74.2612,45330.0
2016-09-29 10:30:00,76.41,76.47,76.2,76.47,35113.0,74.2904,74.3487,74.0862,74.3487,35113.0
2016-09-29 10:40:00,76.45,76.66,76.34,76.61,45530.0,74.3293,74.5335,74.2223,74.4848,45530.0
2016-09-29 10:50:00,76.62,76.63,76.33,76.33,61344.0,74.4946,74.5043,74.2126,74.2126,61344.0
2016-09-29 11:00:00,76.33,76.35,76.21,76.23,34038.0,74.2126,74.2321,74.0959,74.1154,34038.0
2016-09-29 11:10:00,76.23,76.25,75.85,76.09,31581.0,74.1154,74.1348,73.7459,73.9793,31581.0
2016-09-29 11:20:00,76.08,76.4,76.06,76.4,37442.0,73.9695,74.2807,73.9501,74.2807,37442.0
2016-09-29 11:30:00,76.41,76.72,76.4,76.68,53605.0,74.2904,74.5918,74.2807,74.5529,53605.0
2016-09-29 11:40:00,76.7,76.95,76.69,76.84,66766.0,74.5723,74.8154,74.5626,74.7085,66766.0
2016-09-29 11:50:00,76.83,76.98,76.58,76.63,49940.0,74.6987,74.8446,74.4557,74.5043,49940.0
2016-09-29 12:00:00,76.63,76.96,76.63,76.95,32356.0,74.5043,74.8251,74.5043,74.8154,32356.0
2016-09-29 12:10:00,76.93,76.97,76.68,76.75,25115.0,74.796,74.8349,74.5529,74.621,25115.0
2016-09-29 12:20:00,76.73,76.94,76.7,76.85,22258.0,74.6015,74.8057,74.5723,74.7182,22258.0
2016-09-29 12:30:00,76.86,76.86,76.63,76.63,21750.0,74.7279,74.7279,74.5043,74.5043,21750.0
2016-09-29 12:40:00,76.61,76.64,76.18,76.19,35028.0,74.4848,74.514,74.0668,74.0765,35028.0
2016-09-29 12:50:00,76.17,76.17,75.83,75.91,72248.0,74.057,74.057,73.7265,73.8043,72248.0
2016-09-29 13:00:00,75.92,76.17,75.57,76.16,49287.0,73.814,74.057,73.4737,74.0473,49287.0
2016-09-29 13:10:00,76.16,76.5,76.13,76.32,94050.0,74.0473,74.3779,74.0182,74.2029,94050.0
2016-09-29 13:20:00,76.27,76.46,76.19,76.38,32983.0,74.1543,74.339,74.0765,74.2612,32983.0
2016-09-29 13:30:00,76.42,76.64,76.38,76.44,37334.0,74.3001,74.514,74.2612,74.3196,37334.0
2016-09-29 13:40:00,76.43,76.45,76.15,76.28,75017.0,74.3098,74.3293,74.0376,74.164,75017.0
2016-09-29 13:50:00,76.27,76.29,75.86,76.04,67165.0,74.1543,74.1737,73.7556,73.9307,67165.0
2016-09-29 14:00:00,76.04,76.35,75.89,76.3,37008.0,73.9307,74.2321,73.7848,74.1834,37008.0
2016-09-29 14:10:00,76.31,76.54,76.29,76.51,48416.0,74.1932,74.4168,74.1737,74.3876,48416.0
2016-09-29 14:20:00,76.53,76.7,76.5,76.63,59108.0,74.4071,74.5723,74.3779,74.5043,59108.0
2016-09-29 14:30:00,76.64,76.85,76.51,76.8,47262.0,74.514,74.7182,74.3876,74.6696,47262.0
2016-09-29 14:40:00,76.79,76.84,76.6,76.81,38850.0,74.6599,74.7085,74.4751,74.6793,38850.0
2016-09-29 14:50:00,76.79,76.89,76.73,76.83,54141.0,74.6599,74.7571,74.6015,74.6987,54141.0
2016-09-29 15:00:00,76.81,76.85,76.48,76.61,93924.0,74.6793,74.7182,74.3584,74.4848,93924.0
2016-09-29 15:10:00,76.62,76.82,76.56,76.67,91807.0,74.4946,74.689,74.4362,74.5432,91807.0
2016-09-29 15:20:00,76.66,76.69,76.37,76.68,57297.0,74.5335,74.5626,74.2515,74.5529,57297.0
2016-09-29 15:30:00,76.67,76.79,76.62,76.72,74555.0,74.5432,74.6599,74.4946,74.5918,74555.0
2016-09-29 15:40:00,76.74,76.8,76.52,76.53,90657.0,74.6112,74.6696,74.3973,74.4071,90657.0
2016-09-29 15:50:00,76.54,76.58,76.29,76.35,138469.0,74.4168,74.4557,74.1737,74.2321,138469.0
2016-09-30 09:30:00,77.11,77.4,77.03,77.1,38535.0,74.971,75.2529,74.8932,74.9613,38535.0
2016-09-30 09:40:00,77.06,77.3,76.86,77.11,142668.0,74.9224,75.1557,74.7279,74.971,142668.0
2016-09-30 09:50:00,77.1,77.54,77.04,77.36,76846.0,74.9613,75.389,74.9029,75.214,76846.0
2016-09-30 10:00:00,77.36,77.52,77.25,77.4,101884.0,75.214,75.3696,75.1071,75.2529,101884.0
2016-09-30 10:10:00,77.41,77.46,77.13,77.2,25545.0,75.2627,75.3113,74.9904,75.0585,25545.0
2016-09-30 10:20:00,77.2,77.4,77.08,77.36,33650.0,75.0585,75.2529,74.9418,75.214,33650.0
2016-09-30 10:30:00,77.39,77.88,77.37,77.61,50350.0,75.2432,75.7196,75.2238,75.4571,50350.0
2016-09-30 10:40:00,77.62,77.79,77.52,77.53,52650.0,75.4668,75.6321,75.3696,75.3793,52650.0
2016-09-30 10:50:00,77.52,77.55,77.45,77.53,16304.0,75.3696,75.3988,75.3015,75.3793,16304.0
2016-09-30 11:00:00,77.52,77.9,77.51,77.85,124252.0,75.3696,75.7391,75.3599,75.6904,124252.0
2016-09-30 11:10:00,77.86,78.41,77.85,78.22,81849.0,75.7002,76.2349,75.6904,76.0502,81849.0
2016-09-30 11:20:00,78.24,78.34,78.13,78.2,25863.0,76.0696,76.1669,75.9627,76.0307,25863.0
2016-09-30 11:30:00,78.26,78.31,78.05,78.05,17467.0,76.0891,76.1377,75.8849,75.8849,17467.0
2016-09-30 11:40:00,78.02,78.27,77.99,78.13,12551.0,75.8557,76.0988,75.8266,75.9627,12551.0
2016-09-30 11:50:00,78.11,78.21,78.04,78.11,20336.0,75.9432,76.0405,75.8752,75.9432,20336.0
2016-09-30 12:00:00,78.1,78.37,78.04,78.3,24364.0,75.9335,76.196,75.8752,76.128,24364.0
2016-09-30 12:10:00,78.3,78.31,78.19,78.31,16037.0,76.128,76.1377,76.021,76.1377,16037.0
2016-09-30 12:20:00,78.28,78.52,78.28,78.5,24257.0,76.1085,76.3419,76.1085,76.3224,24257.0
2016-09-30 12:30:00,78.48,78.54,78.38,78.49,17887.0,76.303,76.3613,76.2057,76.3127,17887.0
2016-09-30 12:40:00,78.51,78.59,78.38,78.51,22999.0,76.3321,76.4099,76.2057,76.3321,22999.0
2016-09-30 12:50:00,78.49,78.57,78.37,78.38,27675.0,76.3127,76.3905,76.196,76.2057,27675.0
2016-09-30 13:00:00,78.36,78.56,78.36,78.54,71400.0,76.1863,76.3808,76.1863,76.3613,71400.0
2016-09-30 13:10:00,78.53,78.64,78.42,78.45,59507.0,76.3516,76.4585,76.2446,76.2738,59507.0
2016-09-30 13:20:00,78.44,78.65,78.44,78.65,49328.0,76.2641,76.4683,76.2641,76.4683,49328.0
2016-09-30 13:30:00,78.63,78.75,78.63,78.73,56050.0,76.4488,76.5655,76.4488,76.546,56050.0
2016-09-30 13:40:00,78.72,78.91,78.71,78.83,84507.0,76.5363,76.721,76.5266,76.6433,84507.0
2016-09-30 13:50:00,78.83,78.86,78.73,78.79,46612.0,76.6433,76.6724,76.546,76.6044,46612.0
2016-09-30 14:00:00,78.79,78.81,78.57,78.58,70461.0,76.6044,76.6238,76.3905,76.4002,70461.0
2016-09-30 14:10:00,78.57,78.71,78.48,78.5,24208.0,76.3905,76.5266,76.303,76.3224,24208.0
2016-09-30 14:20:00,78.5,78.52,78.4,78.4,25232.0,76.3224,76.3419,76.2252,76.2252,25232.0
2016-09-30 14:30:00,78.4,78.62,78.4,78.61,37770.0,76.2252,76.4391,76.2252,76.4294,37770.0
2016-09-30 14:40:00,78.62,78.67,78.53,78.57,28256.0,76.4391,76.4877,76.3516,76.3905,28256.0
2016-09-30 14:50:00,78.59,78.63,78.53,78.56,25803.0,76.4099,76.4488,76.3516,76.3808,25803.0
2016-09-30 15:00:00,78.56,78.68,78.56,78.65,28740.0,76.3808,76.4974,76.3808,76.4683,28740.0
2016-09-30 15:10:00,78.65,78.69,78.62,78.63,39687.0,76.4683,76.5071,76.4391,76.4488,39687.0
2016-09-30 15:20:00,78.62,78.78,78.62,78.75,44541.0,76.4391,76.5946,76.4391,76.5655,44541.0
2016-09-30 15:30:00,78.73,78.77,78.63,78.66,65190.0,76.546,76.5849,76.4488,76.478,65190.0
2016-09-30 15:40:00,78.65,78.79,78.62,78.75,101042.0,76.4683,76.6044,76.4391,76.5655,101042.0
2016-09-30 15:50:00,78.75,78.85,78.47,78.48,235471.0,76.5655,76.6627,76.2932,76.303,235471.0
2016-10-03 09:30:00,78.38,79.54,78.02,78.81,67569.0,76.2057,77.3336,75.8557,76.6238,67569.0
2016-10-03 09:40:00,78.84,79.19,78.56,78.7,34614.0,76.653,76.9933,76.3808,76.5169,34614.0
2016-10-03 09:50:00,78.74,79.21,78.74,78.98,70349.0,76.5558,77.0127,76.5558,76.7891,70349.0
2016-10-03 10:00:00,78.99,79.1,78.72,78.85,46028.0,76.7988,76.9058,76.5363,76.6627,46028.0
2016-10-03 10:10:00,78.79,78.91,78.62,78.72,40887.0,76.6044,76.721,76.4391,76.5363,40887.0
2016-10-03 10:20:00,78.72,78.87,78.49,78.77,31995.0,76.5363,76.6822,76.3127,76.5849,31995.0
2016-10-03 10:30:00,78.77,78.88,78.6,78.75,15358.0,76.5849,76.6919,76.4196,76.5655,15358.0
2016-10-03 10:40:00,78.75,79.03,78.65,79.03,24490.0,76.5655,76.8377,76.4683,76.8377,24490.0
2016-10-03 10:50:00,79.06,79.15,78.91,78.97,38412.0,76.8669,76.9544,76.721,76.7794,38412.0
2016-10-03 11:00:00,78.98,79.09,78.82,79.03,54149.0,76.7891,76.896,76.6335,76.8377,54149.0
2016-10-03 11:10:00,79.01,79.18,78.94,79.11,66264.0,76.8183,76.9836,76.7502,76.9155,66264.0
2016-10-03 11:20:00,79.13,79.28,79.01,79.04,20975.0,76.9349,77.0808,76.8183,76.8474,20975.0
2016-10-03 11:30:00,79.01,79.11,78.9,78.99,26701.0,76.8183,76.9155,76.7113,76.7988,26701.0
2016-10-03 11:40:00,78.96,79.14,78.78,78.78,18547.0,76.7697,76.9447,76.5946,76.5946,18547.0
2016-10-03 11:50:00,78.78,78.94,78.71,78.87,17306.0,76.5946,76.7502,76.5266,76.6822,17306.0
2016-10-03 12:00:00,78.83,79.01,78.82,78.93,11576.0,76.6433,76.8183,76.6335,76.7405,11576.0
2016-10-03 12:10:00,78.92,78.97,78.7,78.74,15611.0,76.7308,76.7794,76.5169,76.5558,15611.0
2016-10-03 12:20:00,78.7,78.79,78.64,78.77,19279.0,76.5169,76.6044,76.4585,76.5849,19279.0
2016-10-03 12:30:00,78.78,78.84,78.64,78.75,32326.0,76.5946,76.653,76.4585,76.5655,32326.0
2016-10-03 12:40:00,78.78,78.89,78.74,78.88,14392.0,76.5946,76.7016,76.5558,76.6919,14392.0
2016-10-03 12:50:00,78.87,79.06,78.82,79.05,19308.0,76.6822,76.8669,76.6335,76.8572,19308.0
2016-10-03 13:00:00,79.08,79.12,78.8,78.85,29771.0,76.8863,76.9252,76.6141,76.6627,29771.0
2016-10-03 13:10:00,78.84,79.0,78.75,79.0,17141.0,76.653,76.8085,76.5655,76.8085,17141.0
2016-10-03 13:20:00,79.03,79.23,79.03,79.19,27259.0,76.8377,77.0322,76.8377,76.9933,27259.0
2016-10-03 13:30:00,79.17,79.26,79.1,79.19,23216.0,76.9738,77.0613,76.9058,76.9933,23216.0
2016-10-03 13:40:00,79.18,79.28,79.09,79.21,19475.0,76.9836,77.0808,76.896,77.0127,19475.0
2016-10-03 13:50:00,79.22,79.27,79.12,79.13,14557.0,77.0224,77.0711,76.9252,76.9349,14557.0
2016-10-03 14:00:00,79.13,79.15,79.02,79.13,24813.0,76.9349,76.9544,76.828,76.9349,24813.0
2016-10-03 14:10:00,79.13,79.29,79.13,79.23,41171.0,76.9349,77.0905,76.9349,77.0322,41171.0
2016-10-03 14:20:00,79.23,79.23,79.01,79.03,27098.0,77.0322,77.0322,76.8183,76.8377,27098.0
2016-10-03 14:30:00,79.03,79.08,79.0,79.02,17837.0,76.8377,76.8863,76.8085,76.828,17837.0
2016-10-03 14:40:00,79.02,79.04,78.97,78.98,31296.0,76.828,76.8474,76.7794,76.7891,31296.0
2016-10-03 14:50:00,78.98,78.99,78.75,78.87,16646.0,76.7891,76.7988,76.5655,76.6822,16646.0
2016-10-03 15:00:00,78.87,78.9,78.74,78.74,36815.0,76.6822,76.7113,76.5558,76.5558,36815.0
2016-10-03 15:10:00,78.74,78.83,78.68,78.78,38834.0,76.5558,76.6433,76.4974,76.5946,38834.0
2016-10-03 15:20:00,78.78,78.83,78.69,78.7,36238.0,76.5946,76.6433,76.5071,76.5169,36238.0
2016-10-03 15:30:00,78.71,78.95,78.68,78.87,50434.0,76.5266,76.7599,76.4974,76.6822,50434.0
2016-10-03 15:40:00,78.89,79.1,78.86,79.03,87290.0,76.7016,76.9058,76.6724,76.8377,87290.0
2016-10-03 15:50:00,79.04,79.11,78.88,78.93,131377.0,76.8474,76.9155,76.6919,76.7405,131377.0
2016-10-04 09:30:00,80.15,80.88,79.79,80.02,93006.0,77.9266,78.6364,77.5766,77.8003,93006.0
2016-10-04 09:40:00,79.89,80.18,79.46,79.55,66883.0,77.6739,77.9558,77.2558,77.3433,66883.0
2016-10-04 09:50:00,79.52,80.19,79.47,80.18,117493.0,77.3141,77.9655,77.2655,77.9558,117493.0
2016-10-04 10:00:00,80.14,80.16,79.79,80.05,79217.0,77.9169,77.9364,77.5766,77.8294,79217.0
2016-10-04 10:10:00,80.08,80.13,79.48,79.55,58447.0,77.8586,77.9072,77.2752,77.3433,58447.0
2016-10-04 10:20:00,79.58,79.93,79.58,79.9,18038.0,77.3725,77.7127,77.3725,77.6836,18038.0
2016-10-04 10:30:00,79.85,80.38,79.85,80.36,30358.0,77.635,78.1503,77.635,78.1308,30358.0
2016-10-04 10:40:00,80.38,80.67,80.34,80.6,46738.0,78.1503,78.4322,78.1114,78.3642,46738.0
2016-10-04 10:50:00,80.63,80.71,80.47,80.56,21178.0,78.3933,78.4711,78.2378,78.3253,21178.0
2016-10-04 11:00:00,80.56,80.6,80.19,80.2,48442.0,78.3253,78.3642,77.9655,77.9753,48442.0
2016-10-04 11:10:00,80.18,80.23,79.83,79.83,29371.0,77.9558,78.0044,77.6155,77.6155,29371.0
2016-10-04 11:20:00,79.85,80.16,79.76,80.02,14523.0,77.635,77.9364,77.5475,77.8003,14523.0
2016-10-04 11:30:00,80.01,80.6,80.0,80.31,24284.0,77.7905,78.3642,77.7808,78.0822,24284.0
2016-10-04 11:40:00,80.31,80.77,80.28,80.68,46059.0,78.0822,78.5294,78.053,78.4419,46059.0
2016-10-04 11:50:00,80.62,80.76,80.42,80.68,38555.0,78.3836,78.5197,78.1892,78.4419,38555.0
2016-10-04 12:00:00,80.64,80.78,80.55,80.59,20650.0,78.4031,78.5392,78.3155,78.3544,20650.0
2016-10-04 12:10:00,80.56,80.68,80.34,80.5,28257.0,78.3253,78.4419,78.1114,78.2669,28257.0
2016-10-04 12:20:00,80.46,80.57,80.37,80.46,16780.0,78.228,78.335,78.1405,78.228,16780.0
2016-10-04 12:30:00,80.49,80.49,80.33,80.4,40022.0,78.2572,78.2572,78.1017,78.1697,40022.0
2016-10-04 12:40:00,80.37,80.48,80.24,80.27,22110.0,78.1405,78.2475,78.0141,78.0433,22110.0
2016-10-04 12:50:00,80.29,80.29,79.96,80.01,25332.0,78.0628,78.0628,77.7419,77.7905,25332.0
2016-10-04 13:00:00,79.98,79.99,79.71,79.71,32794.0,77.7614,77.7711,77.4988,77.4988,32794.0
2016-10-04 13:10:00,79.7,79.79,79.58,79.73,19585.0,77.4891,77.5766,77.3725,77.5183,19585.0
2016-10-04 13:20:00,79.75,79.78,79.38,79.57,23980.0,77.5377,77.5669,77.178,77.3627,23980.0
2016-10-04 13:30:00,79.55,79.86,79.51,79.86,17691.0,77.3433,77.6447,77.3044,77.6447,17691.0
2016-10-04 13:40:00,79.86,80.02,79.8,80.02,17174.0,77.6447,77.8003,77.5864,77.8003,17174.0
2016-10-04 13:50:00,80.01,80.04,79.85,79.87,16893.0,77.7905,77.8197,77.635,77.6544,16893.0
2016-10-04 14:00:00,79.86,79.98,79.81,79.81,30175.0,77.6447,77.7614,77.5961,77.5961,30175.0
2016-10-04 14:10:00,79.8,79.8,79.49,79.51,34529.0,77.5864,77.5864,77.285,77.3044,34529.0
2016-10-04 14:20:00,79.52,79.54,79.34,79.48,18002.0,77.3141,77.3336,77.1391,77.2752,18002.0
2016-10-04 14:30:00,79.48,79.56,79.4,79.46,18754.0,77.2752,77.353,77.1974,77.2558,18754.0
2016-10-04 14:40:00,79.45,79.49,79.3,79.3,28133.0,77.2461,77.285,77.1002,77.1002,28133.0
2016-10-04 14:50:00,79.3,79.31,78.96,79.0,92160.0,77.1002,77.1099,76.7697,76.8085,92160.0
2016-10-04 15:00:00,79.0,79.11,78.92,79.06,36305.0,76.8085,76.9155,76.7308,76.8669,36305.0
2016-10-04 15:10:00,79.08,79.11,78.94,78.95,32025.0,76.8863,76.9155,76.7502,76.7599,32025.0
2016-10-04 15:20:00,78.97,79.1,78.83,79.06,69018.0,76.7794,76.9058,76.6433,76.8669,69018.0
2016-10-04 15:30:00,79.06,79.21,79.01,79.04,48915.0,76.8669,77.0127,76.8183,76.8474,48915.0
2016-10-04 15:40:00,79.05,79.21,79.05,79.09,77301.0,76.8572,77.0127,76.8572,76.896,77301.0
2016-10-04 15:50:00,79.1,79.16,79.0,79.16,128765.0,76.9058,76.9641,76.8085,76.9641,128765.0
2016-10-05 09:30:00,79.98,80.24,79.63,80.13,35610.0,77.7614,78.0141,77.4211,77.9072,35610.0
2016-10-05 09:40:00,80.06,80.45,79.91,80.4,39020.0,77.8391,78.2183,77.6933,78.1697,39020.0
2016-10-05 09:50:00,80.4,80.63,80.33,80.63,35363.0,78.1697,78.3933,78.1017,78.3933,35363.0
2016-10-05 10:00:00,80.67,80.8,80.38,80.72,37571.0,78.4322,78.5586,78.1503,78.4808,37571.0
2016-10-05 10:10:00,80.73,80.9,80.66,80.67,21047.0,78.4906,78.6558,78.4225,78.4322,21047.0
2016-10-05 10:20:00,80.7,81.04,80.68,80.99,49471.0,78.4614,78.792,78.4419,78.7433,49471.0
2016-10-05 10:30:00,80.95,81.03,80.79,80.99,62804.0,78.7045,78.7822,78.5489,78.7433,62804.0
2016-10-05 10:40:00,80.98,81.05,80.8,80.9,21939.0,78.7336,78.8017,78.5586,78.6558,21939.0
2016-10-05 10:50:00,80.91,81.17,80.89,81.16,36108.0,78.6656,78.9183,78.6461,78.9086,36108.0
2016-10-05 11:00:00,81.13,81.47,81.07,81.37,49066.0,78.8795,79.21,78.8211,79.1128,49066.0
2016-10-05 11:10:00,81.36,81.42,81.02,81.02,127497.0,79.1031,79.1614,78.7725,78.7725,127497.0
2016-10-05 11:20:00,81.03,81.37,81.0,81.23,42011.0,78.7822,79.1128,78.7531,78.9767,42011.0
2016-10-05 11:30:00,81.22,81.3,81.15,81.18,27443.0,78.967,79.0447,78.8989,78.9281,27443.0
2016-10-05 11:40:00,81.17,81.31,81.13,81.19,27293.0,78.9183,79.0545,78.8795,78.9378,27293.0
2016-10-05 11:50:00,81.19,81.24,81.06,81.13,10889.0,78.9378,78.9864,78.8114,78.8795,10889.0
2016-10-05 12:00:00,81.13,81.29,81.1,81.17,104394.0,78.8795,79.035,78.8503,78.9183,104394.0
2016-10-05 12:10:00,81.18,81.23,81.08,81.1,28600.0,78.9281,78.9767,78.8308,78.8503,28600.0
2016-10-05 12:20:00,81.09,81.38,81.09,81.37,91206.0,78.8406,79.1225,78.8406,79.1128,91206.0
2016-10-05 12:30:00,81.37,81.39,81.27,81.39,17100.0,79.1128,79.1322,79.0156,79.1322,17100.0
2016-10-05 12:40:00,81.39,81.43,81.29,81.37,18245.0,79.1322,79.1711,79.035,79.1128,18245.0
2016-10-05 12:50:00,81.38,81.45,81.34,81.39,15467.0,79.1225,79.1906,79.0836,79.1322,15467.0
2016-10-05 13:00:00,81.37,81.49,81.34,81.47,25569.0,79.1128,79.2295,79.0836,79.21,25569.0
2016-10-05 13:10:00,81.5,81.54,81.42,81.45,37004.0,79.2392,79.2781,79.1614,79.1906,37004.0
2016-10-05 13:20:00,81.42,81.46,81.31,81.44,32654.0,79.1614,79.2003,79.0545,79.1809,32654.0
2016-10-05 13:30:00,81.4,81.4,81.22,81.32,29936.0,79.142,79.142,78.967,79.0642,29936.0
2016-10-05 13:40:00,81.33,81.35,81.24,81.3,64447.0,79.0739,79.0934,78.9864,79.0447,64447.0
2016-10-05 13:50:00,81.3,81.33,81.2,81.3,51071.0,79.0447,79.0739,78.9475,79.0447,51071.0
2016-10-05 14:00:00,81.31,81.4,81.21,81.33,27578.0,79.0545,79.142,78.9572,79.0739,27578.0
2016-10-05 14:10:00,81.33,81.42,81.29,81.29,48812.0,79.0739,79.1614,79.035,79.035,48812.0
2016-10-05 14:20:00,81.28,81.33,81.18,81.19,12843.0,79.0253,79.0739,78.9281,78.9378,12843.0
2016-10-05 14:30:00,81.18,81.29,81.17,81.28,14537.0,78.9281,79.035,78.9183,79.0253,14537.0
2016-10-05 14:40:00,81.25,81.28,81.11,81.14,22309.0,78.9961,79.0253,78.86,78.8892,22309.0
2016-10-05 14:50:00,81.13,81.13,81.02,81.09,23950.0,78.8795,78.8795,78.7725,78.8406,23950.0
2016-10-05 15:00:00,81.08,81.12,80.99,81.0,35060.0,78.8308,78.8697,78.7433,78.7531,35060.0
2016-10-05 15:10:00,81.01,81.02,80.81,80.83,48862.0,78.7628,78.7725,78.5683,78.5878,48862.0
2016-10-05 15:20:00,80.82,80.82,80.62,80.62,39067.0,78.5781,78.5781,78.3836,78.3836,39067.0
2016-10-05 15:30:00,80.62,80.74,80.56,80.58,91976.0,78.3836,78.5003,78.3253,78.3447,91976.0
2016-10-05 15:40:00,80.6,80.74,80.57,80.63,69505.0,78.3642,78.5003,78.335,78.3933,69505.0
2016-10-05 15:50:00,80.63,80.67,80.53,80.59,135373.0,78.3933,78.4322,78.2961,78.3544,135373.0
2016-10-06 09:30:00,80.64,81.87,80.64,81.86,50299.0,78.4031,79.5989,78.4031,79.5892,50299.0
2016-10-06 09:40:00,81.84,82.43,81.74,82.11,66792.0,79.5698,80.1434,79.4725,79.8323,66792.0
2016-10-06 09:50:00,82.09,82.55,81.97,82.52,93802.0,79.8128,80.2601,79.6962,80.2309,93802.0
2016-10-06 10:00:00,82.49,82.52,82.15,82.32,44362.0,80.2017,80.2309,79.8712,80.0364,44362.0
2016-10-06 10:10:00,82.31,82.55,82.2,82.2,65060.0,80.0267,80.2601,79.9198,79.9198,65060.0
2016-10-06 10:20:00,82.24,82.36,82.16,82.3,47477.0,79.9587,80.0753,79.8809,80.017,47477.0
2016-10-06 10:30:00,82.29,82.6,82.09,82.58,72306.0,80.0073,80.3087,79.8128,80.2892,72306.0
2016-10-06 10:40:00,82.59,82.73,82.32,82.52,48977.0,80.299,80.4351,80.0364,80.2309,48977.0
2016-10-06 10:50:00,82.51,82.6,82.48,82.56,41190.0,80.2212,80.3087,80.192,80.2698,41190.0
2016-10-06 11:00:00,82.54,82.6,82.38,82.39,73667.0,80.2503,80.3087,80.0948,80.1045,73667.0
2016-10-06 11:10:00,82.38,82.48,82.26,82.4,46886.0,80.0948,80.192,79.9781,80.1142,46886.0
2016-10-06 11:20:00,82.4,82.49,82.26,82.44,49584.0,80.1142,80.2017,79.9781,80.1531,49584.0
2016-10-06 11:30:00,82.47,82.6,82.37,82.6,27421.0,80.1823,80.3087,80.0851,80.3087,27421.0
2016-10-06 11:40:00,82.59,83.02,82.56,82.98,83495.0,80.299,80.717,80.2698,80.6781,83495.0
2016-10-06 11:50:00,82.98,83.23,82.78,82.81,62275.0,80.6781,80.9212,80.4837,80.5129,62275.0
2016-10-06 12:00:00,82.8,83.22,82.8,83.06,45394.0,80.5031,80.9115,80.5031,80.7559,45394.0
2016-10-06 12:10:00,83.05,83.1,82.76,82.8,74692.0,80.7462,80.7948,80.4642,80.5031,74692.0
2016-10-06 12:20:00,82.81,82.87,82.76,82.77,60070.0,80.5129,80.5712,80.4642,80.474,60070.0
2016-10-06 12:30:00,82.78,82.94,82.75,82.91,20223.0,80.4837,80.6392,80.4545,80.6101,20223.0
2016-10-06 12:40:00,82.92,83.12,82.9,83.07,19822.0,80.6198,80.8143,80.6004,80.7656,19822.0
2016-10-06 12:50:00,83.07,83.24,83.05,83.16,26361.0,80.7656,80.9309,80.7462,80.8531,26361.0
2016-10-06 13:00:00,83.18,83.33,83.13,83.26,33392.0,80.8726,81.0184,80.824,80.9504,33392.0
2016-10-06 13:10:00,83.26,83.28,83.17,83.19,25656.0,80.9504,80.9698,80.8629,80.8823,25656.0
2016-10-06 13:20:00,83.2,83.27,83.11,83.25,23867.0,80.892,80.9601,80.8045,80.9407,23867.0
2016-10-06 13:30:00,83.28,83.35,83.22,83.22,19161.0,80.9698,81.0379,80.9115,80.9115,19161.0
2016-10-06 13:40:00,83.24,83.24,83.05,83.17,23209.0,80.9309,80.9309,80.7462,80.8629,23209.0
2016-10-06 13:50:00,83.15,83.31,83.14,83.28,42749.0,80.8434,80.999,80.8337,80.9698,42749.0
2016-10-06 14:00:00,83.29,83.45,83.29,83.45,37034.0,80.9795,81.1351,80.9795,81.1351,37034.0
2016-10-06 14:10:00,83.45,83.53,83.4,83.45,37927.0,81.1351,81.2129,81.0865,81.1351,37927.0
2016-10-06 14:20:00,83.44,83.56,83.39,83.4,55774.0,81.1254,81.2421,81.0768,81.0865,55774.0
2016-10-06 14:30:00,83.38,83.41,83.21,83.28,20774.0,81.067,81.0962,80.9018,80.9698,20774.0
2016-10-06 14:40:00,83.25,83.25,83.03,83.08,29591.0,80.9407,80.9407,80.7268,80.7754,29591.0
2016-10-06 14:50:00,83.06,83.12,82.99,83.0,26631.0,80.7559,80.8143,80.6879,80.6976,26631.0
2016-10-06 15:00:00,83.01,83.09,83.0,83.02,25211.0,80.7073,80.7851,80.6976,80.717,25211.0
2016-10-06 15:10:00,83.03,83.23,83.02,83.08,32003.0,80.7268,80.9212,80.717,80.7754,32003.0
2016-10-06 15:20:00,83.08,83.28,83.07,83.28,51344.0,80.7754,80.9698,80.7656,80.9698,51344.0
2016-10-06 15:30:00,83.28,83.45,83.23,83.38,128866.0,80.9698,81.1351,80.9212,81.067,128866.0
2016-10-06 15:40:00,83.38,83.38,83.23,83.36,167269.0,81.067,81.067,80.9212,81.0476,167269.0
2016-10-06 15:50:00,83.35,83.36,83.11,83.19,171180.0,81.0379,81.0476,80.8045,80.8823,171180.0
2016-10-07 09:30:00,82.83,82.83,81.93,82.11,100773.0,80.5323,80.5323,79.6573,79.8323,100773.0
2016-10-07 09:40:00,82.11,82.11,81.27,81.45,82942.0,79.8323,79.8323,79.0156,79.1906,82942.0
2016-10-07 09:50:00,81.48,81.92,81.41,81.63,79237.0,79.2198,79.6475,79.1517,79.3656,79237.0
2016-10-07 10:00:00,81.54,81.54,81.13,81.33,66277.0,79.2781,79.2781,78.8795,79.0739,66277.0
2016-10-07 10:10:00,81.33,81.46,81.25,81.37,46981.0,79.0739,79.2003,78.9961,79.1128,46981.0
2016-10-07 10:20:00,81.3,81.66,81.25,81.52,38302.0,79.0447,79.3948,78.9961,79.2586,38302.0
2016-10-07 10:30:00,81.48,81.69,81.43,81.69,33005.0,79.2198,79.4239,79.1711,79.4239,33005.0
2016-10-07 10:40:00,81.7,81.75,81.51,81.75,53966.0,79.4336,79.4823,79.2489,79.4823,53966.0
2016-10-07 10:50:00,81.79,81.84,81.48,81.63,26142.0,79.5212,79.5698,79.2198,79.3656,26142.0
2016-10-07 11:00:00,81.6,81.64,81.5,81.57,36647.0,79.3364,79.3753,79.2392,79.3073,36647.0
2016-10-07 11:10:00,81.58,81.65,81.49,81.64,31381.0,79.317,79.385,79.2295,79.3753,31381.0
2016-10-07 11:20:00,81.67,81.67,81.27,81.27,32673.0,79.4045,79.4045,79.0156,79.0156,32673.0
2016-10-07 11:30:00,81.26,81.3,80.95,81.0,46088.0,79.0059,79.0447,78.7045,78.7531,46088.0
2016-10-07 11:40:00,81.03,81.14,80.62,80.7,71557.0,78.7822,78.8892,78.3836,78.4614,71557.0
2016-10-07 11:50:00,80.7,80.84,80.45,80.68,60195.0,78.4614,78.5975,78.2183,78.4419,60195.0
2016-10-07 12:00:00,80.72,81.02,80.43,80.69,35020.0,78.4808,78.7725,78.1989,78.4517,35020.0
2016-10-07 12:10:00,80.68,80.75,80.51,80.6,20603.0,78.4419,78.51,78.2767,78.3642,20603.0
2016-10-07 12:20:00,80.62,80.62,80.46,80.56,11590.0,78.3836,78.3836,78.228,78.3253,11590.0
2016-10-07 12:30:00,80.53,80.71,80.51,80.59,19589.0,78.2961,78.4711,78.2767,78.3544,19589.0
2016-10-07 12:40:00,80.58,80.73,80.47,80.72,38347.0,78.3447,78.4906,78.2378,78.4808,38347.0
2016-10-07 12:50:00,80.72,80.74,80.54,80.57,14558.0,78.4808,78.5003,78.3058,78.335,14558.0
2016-10-07 13:00:00,80.56,80.6,80.41,80.53,26759.0,78.3253,78.3642,78.1794,78.2961,26759.0
2016-10-07 13:10:00,80.54,80.64,80.5,80.64,13186.0,78.3058,78.4031,78.2669,78.4031,13186.0
2016-10-07 13:20:00,80.68,81.0,80.6,81.0,22878.0,78.4419,78.7531,78.3642,78.7531,22878.0
2016-10-07 13:30:00,81.01,81.35,81.0,81.34,23259.0,78.7628,79.0934,78.7531,79.0836,23259.0
2016-10-07 13:40:00,81.33,81.45,81.33,81.42,27518.0,79.0739,79.1906,79.0739,79.1614,27518.0
2016-10-07 13:50:00,81.41,81.44,81.23,81.28,26650.0,79.1517,79.1809,78.9767,79.0253,26650.0
2016-10-07 14:00:00,81.29,81.32,81.12,81.25,27548.0,79.035,79.0642,78.8697,78.9961,27548.0
2016-10-07 14:10:00,81.27,81.47,81.2,81.22,33163.0,79.0156,79.21,78.9475,78.967,33163.0
2016-10-07 14:20:00,81.2,81.34,81.19,81.21,25102.0,78.9475,79.0836,78.9378,78.9572,25102.0
2016-10-07 14:30:00,81.22,81.4,81.2,81.33,34345.0,78.967,79.142,78.9475,79.0739,34345.0
2016-10-07 14:40:00,81.34,81.42,81.21,81.28,28358.0,79.0836,79.1614,78.9572,79.0253,28358.0
2016-10-07 14:50:00,81.28,81.4,81.19,81.23,29947.0,79.0253,79.142,78.9378,78.9767,29947.0
2016-10-07 15:00:00,81.24,81.29,81.16,81.2,35363.0,78.9864,79.035,78.9086,78.9475,35363.0
2016-10-07 15:10:00,81.2,81.2,80.93,80.96,29755.0,78.9475,78.9475,78.685,78.7142,29755.0
2016-10-07 15:20:00,80.96,81.01,80.88,80.99,40868.0,78.7142,78.7628,78.6364,78.7433,40868.0
2016-10-07 15:30:00,80.99,81.31,80.98,81.21,108509.0,78.7433,79.0545,78.7336,78.9572,108509.0
2016-10-07 15:40:00,81.23,81.24,80.89,80.9,68154.0,78.9767,78.9864,78.6461,78.6558,68154.0
2016-10-07 15:50:00,80.89,81.03,80.69,80.75,228944.0,78.6461,78.7822,78.4517,78.51,228944.0
2016-10-10 09:30:00,81.39,82.07,81.36,81.99,37649.0,79.1322,79.7934,79.1031,79.7156,37649.0
2016-10-10 09:40:00,82.13,82.24,81.66,81.72,44257.0,79.8517,79.9587,79.3948,79.4531,44257.0
2016-10-10 09:50:00,81.72,81.75,81.29,81.53,70600.0,79.4531,79.4823,79.035,79.2684,70600.0
2016-10-10 10:00:00,81.55,81.85,81.53,81.72,46923.0,79.2878,79.5795,79.2684,79.4531,46923.0
2016-10-10 10:10:00,81.74,81.81,81.55,81.6,32141.0,79.4725,79.5406,79.2878,79.3364,32141.0
2016-10-10 10:20:00,81.6,81.64,81.47,81.51,43386.0,79.3364,79.3753,79.21,79.2489,43386.0
2016-10-10 10:30:00,81.51,81.76,81.51,81.75,28188.0,79.2489,79.492,79.2489,79.4823,28188.0
2016-10-10 10:40:00,81.75,81.83,81.69,81.8,45142.0,79.4823,79.56,79.4239,79.5309,45142.0
2016-10-10 10:50:00,81.8,81.89,81.5,81.61,29729.0,79.5309,79.6184,79.2392,79.3461,29729.0
2016-10-10 11:00:00,81.61,81.62,81.46,81.57,36043.0,79.3461,79.3559,79.2003,79.3073,36043.0
2016-10-10 11:10:00,81.59,81.63,81.5,81.5,15341.0,79.3267,79.3656,79.2392,79.2392,15341.0
2016-10-10 11:20:00,81.5,81.59,81.49,81.53,23291.0,79.2392,79.3267,79.2295,79.2684,23291.0
2016-10-10 11:30:00,81.54,81.57,81.42,81.42,21455.0,79.2781,79.3073,79.1614,79.1614,21455.0
2016-10-10 11:40:00,81.42,81.47,81.18,81.2,30741.0,79.1614,79.21,78.9281,78.9475,30741.0
2016-10-10 11:50:00,81.18,81.24,81.02,81.07,25318.0,78.9281,78.9864,78.7725,78.8211,25318.0
2016-10-10 12:00:00,81.07,81.11,80.82,80.85,35689.0,78.8211,78.86,78.5781,78.6072,35689.0
2016-10-10 12:10:00,80.84,80.92,80.81,80.86,45199.0,78.5975,78.6753,78.5683,78.6169,45199.0
2016-10-10 12:20:00,80.84,80.87,80.69,80.8,14377.0,78.5975,78.6267,78.4517,78.5586,14377.0
2016-10-10 12:30:00,80.77,80.95,80.76,80.95,18037.0,78.5294,78.7045,78.5197,78.7045,18037.0
2016-10-10 12:40:00,80.93,80.98,80.86,80.98,11343.0,78.685,78.7336,78.6169,78.7336,11343.0
2016-10-10 12:50:00,81.0,81.0,80.86,80.89,16978.0,78.7531,78.7531,78.6169,78.6461,16978.0
2016-10-10 13:00:00,80.88,80.98,80.86,80.9,7855.0,78.6364,78.7336,78.6169,78.6558,7855.0
2016-10-10 13:10:00,80.9,81.05,80.89,81.02,13731.0,78.6558,78.8017,78.6461,78.7725,13731.0
2016-10-10 13:20:00,81.0,81.05,80.99,81.04,14744.0,78.7531,78.8017,78.7433,78.792,14744.0
2016-10-10 13:30:00,81.05,81.14,80.98,81.0,13359.0,78.8017,78.8892,78.7336,78.7531,13359.0
2016-10-10 13:40:00,81.0,81.04,80.94,80.98,14167.0,78.7531,78.792,78.6947,78.7336,14167.0
2016-10-10 13:50:00,80.98,81.03,80.96,81.01,13571.0,78.7336,78.7822,78.7142,78.7628,13571.0
2016-10-10 14:00:00,81.0,81.03,80.95,80.95,9774.0,78.7531,78.7822,78.7045,78.7045,9774.0
2016-10-10 14:10:00,80.95,81.06,80.9,81.05,14906.0,78.7045,78.8114,78.6558,78.8017,14906.0
2016-10-10 14:20:00,81.09,81.13,81.05,81.07,18269.0,78.8406,78.8795,78.8017,78.8211,18269.0
2016-10-10 14:30:00,81.07,81.17,81.01,81.11,10088.0,78.8211,78.9183,78.7628,78.86,10088.0
2016-10-10 14:40:00,81.12,81.21,81.11,81.14,20878.0,78.8697,78.9572,78.86,78.8892,20878.0
2016-10-10 14:50:00,81.13,81.13,80.98,81.05,13695.0,78.8795,78.8795,78.7336,78.8017,13695.0
2016-10-10 15:00:00,81.06,81.13,80.99,81.03,19313.0,78.8114,78.8795,78.7433,78.7822,19313.0
2016-10-10 15:10:00,81.03,81.07,80.99,81.05,14335.0,78.7822,78.8211,78.7433,78.8017,14335.0
2016-10-10 15:20:00,81.06,81.2,81.06,81.16,22656.0,78.8114,78.9475,78.8114,78.9086,22656.0
2016-10-10 15:30:00,81.15,81.23,81.04,81.2,51208.0,78.8989,78.9767,78.792,78.9475,51208.0
2016-10-10 15:40:00,81.2,81.32,81.19,81.22,60675.0,78.9475,79.0642,78.9378,78.967,60675.0
2016-10-10 15:50:00,81.22,81.37,81.2,81.28,121720.0,78.967,79.1128,78.9475,79.0253,121720.0
2016-10-11 09:30:00,81.28,81.28,80.38,80.44,32777.0,79.0253,79.0253,78.1503,78.2086,32777.0
2016-10-11 09:40:00,80.41,80.88,80.4,80.72,79188.0,78.1794,78.6364,78.1697,78.4808,79188.0
2016-10-11 09:50:00,80.75,80.75,80.4,80.41,16576.0,78.51,78.51,78.1697,78.1794,16576.0
2016-10-11 10:00:00,80.39,80.59,80.36,80.56,22108.0,78.16,78.3544,78.1308,78.3253,22108.0
2016-10-11 10:10:00,80.57,80.58,80.12,80.23,18813.0,78.335,78.3447,77.8975,78.0044,18813.0
2016-10-11 10:20:00,80.23,80.48,80.19,80.33,21210.0,78.0044,78.2475,77.9655,78.1017,21210.0
2016-10-11 10:30:00,80.35,80.62,80.34,80.49,33338.0,78.1211,78.3836,78.1114,78.2572,33338.0
2016-10-11 10:40:00,80.48,80.49,80.22,80.26,20293.0,78.2475,78.2572,77.9947,78.0336,20293.0
2016-10-11 10:50:00,80.23,80.23,79.79,79.81,31400.0,78.0044,78.0044,77.5766,77.5961,31400.0
2016-10-11 11:00:00,79.8,79.8,79.47,79.65,35271.0,77.5864,77.5864,77.2655,77.4405,35271.0
2016-10-11 11:10:00,79.65,79.7,79.53,79.63,23845.0,77.4405,77.4891,77.3238,77.4211,23845.0
2016-10-11 11:20:00,79.61,79.7,79.31,79.35,18576.0,77.4016,77.4891,77.1099,77.1488,18576.0
2016-10-11 11:30:00,79.37,79.61,79.35,79.41,42127.0,77.1683,77.4016,77.1488,77.2072,42127.0
2016-10-11 11:40:00,79.47,79.48,79.22,79.22,19076.0,77.2655,77.2752,77.0224,77.0224,19076.0
2016-10-11 11:50:00,79.25,79.49,79.04,79.48,16635.0,77.0516,77.285,76.8474,77.2752,16635.0
2016-10-11 12:00:00,79.49,79.51,79.34,79.43,8820.0,77.285,77.3044,77.1391,77.2266,8820.0
2016-10-11 12:10:00,79.41,79.58,79.3,79.58,14847.0,77.2072,77.3725,77.1002,77.3725,14847.0
2016-10-11 12:20:00,79.61,79.61,79.49,79.51,9820.0,77.4016,77.4016,77.285,77.3044,9820.0
2016-10-11 12:30:00,79.54,79.67,79.37,79.67,18348.0,77.3336,77.46,77.1683,77.46,18348.0
2016-10-11 12:40:00,79.66,79.87,79.61,79.81,16806.0,77.4502,77.6544,77.4016,77.5961,16806.0
2016-10-11 12:50:00,79.76,79.76,79.53,79.57,13348.0,77.5475,77.5475,77.3238,77.3627,13348.0
2016-10-11 13:00:00,79.56,79.56,79.33,79.37,12473.0,77.353,77.353,77.1294,77.1683,12473.0
2016-10-11 13:10:00,79.35,79.36,79.09,79.13,29728.0,77.1488,77.1586,76.896,76.9349,29728.0
2016-10-11 13:20:00,79.12,79.56,79.12,79.56,21346.0,76.9252,77.353,76.9252,77.353,21346.0
2016-10-11 13:30:00,79.54,79.55,79.33,79.41,30366.0,77.3336,77.3433,77.1294,77.2072,30366.0
2016-10-11 13:40:00,79.45,79.49,79.31,79.33,16414.0,77.2461,77.285,77.1099,77.1294,16414.0
2016-10-11 13:50:00,79.34,79.38,79.19,79.27,25372.0,77.1391,77.178,76.9933,77.0711,25372.0
2016-10-11 14:00:00,79.26,79.38,79.21,79.31,32532.0,77.0613,77.178,77.0127,77.1099,32532.0
2016-10-11 14:10:00,79.32,79.38,78.97,79.01,25999.0,77.1197,77.178,76.7794,76.8183,25999.0
2016-10-11 14:20:00,78.99,79.19,78.94,79.18,25574.0,76.7988,76.9933,76.7502,76.9836,25574.0
2016-10-11 14:30:00,79.16,79.26,79.09,79.16,19677.0,76.9641,77.0613,76.896,76.9641,19677.0
2016-10-11 14:40:00,79.15,79.42,79.12,79.4,19619.0,76.9544,77.2169,76.9252,77.1974,19619.0
2016-10-11 14:50:00,79.4,79.42,79.22,79.22,23050.0,77.1974,77.2169,77.0224,77.0224,23050.0
2016-10-11 15:00:00,79.21,79.29,79.12,79.25,23000.0,77.0127,77.0905,76.9252,77.0516,23000.0
2016-10-11 15:10:00,79.26,79.49,79.24,79.49,25669.0,77.0613,77.285,77.0419,77.285,25669.0
2016-10-11 15:20:00,79.52,79.63,79.46,79.5,21584.0,77.3141,77.4211,77.2558,77.2947,21584.0
2016-10-11 15:30:00,79.51,79.66,79.4,79.6,49018.0,77.3044,77.4502,77.1974,77.3919,49018.0
2016-10-11 15:40:00,79.62,79.69,79.5,79.61,50560.0,77.4113,77.4794,77.2947,77.4016,50560.0
2016-10-11 15:50:00,79.59,79.62,79.43,79.51,93671.0,77.3822,77.4113,77.2266,77.3044,93671.0
2016-10-12 09:30:00,79.61,79.93,79.18,79.32,53341.0,77.4016,77.7127,76.9836,77.1197,53341.0
2016-10-12 09:40:00,79.4,79.81,79.31,79.74,47991.0,77.1974,77.5961,77.1099,77.528,47991.0
2016-10-12 09:50:00,79.73,80.56,79.69,80.56,35866.0,77.5183,78.3253,77.4794,78.3253,35866.0
2016-10-12 10:00:00,80.46,80.51,80.22,80.22,9586.0,78.228,78.2767,77.9947,77.9947,9586.0
2016-10-12 10:10:00,80.17,80.21,79.9,79.97,18158.0,77.9461,77.985,77.6836,77.7516,18158.0
2016-10-12 10:20:00,79.95,80.37,79.95,80.32,41498.0,77.7322,78.1405,77.7322,78.0919,41498.0
2016-10-12 10:30:00,80.34,80.4,80.05,80.13,11496.0,78.1114,78.1697,77.8294,77.9072,11496.0
2016-10-12 10:40:00,80.13,80.17,79.86,79.87,13157.0,77.9072,77.9461,77.6447,77.6544,13157.0
2016-10-12 10:50:00,79.9,79.9,79.61,79.67,12044.0,77.6836,77.6836,77.4016,77.46,12044.0
2016-10-12 11:00:00,79.68,79.9,79.67,79.84,14542.0,77.4697,77.6836,77.46,77.6252,14542.0
2016-10-12 11:10:00,79.87,80.02,79.74,79.74,8617.0,77.6544,77.8003,77.528,77.528,8617.0
2016-10-12 11:20:00,79.71,80.15,79.69,80.13,14961.0,77.4988,77.9266,77.4794,77.9072,14961.0
2016-10-12 11:30:00,80.12,80.3,80.11,80.15,14853.0,77.8975,78.0725,77.8878,77.9266,14853.0
2016-10-12 11:40:00,80.16,80.16,79.97,80.01,5696.0,77.9364,77.9364,77.7516,77.7905,5696.0
2016-10-12 11:50:00,80.02,80.04,79.9,79.94,9852.0,77.8003,77.8197,77.6836,77.7225,9852.0
2016-10-12 12:00:00,79.95,80.05,79.92,79.97,9953.0,77.7322,77.8294,77.703,77.7516,9953.0
2016-10-12 12:10:00,79.98,80.14,79.94,80.11,12600.0,77.7614,77.9169,77.7225,77.8878,12600.0
2016-10-12 12:20:00,80.13,80.28,80.12,80.2,12917.0,77.9072,78.053,77.8975,77.9753,12917.0
2016-10-12 12:30:00,80.2,80.31,80.15,80.19,6839.0,77.9753,78.0822,77.9266,77.9655,6839.0
2016-10-12 12:40:00,80.2,80.25,80.16,80.17,4700.0,77.9753,78.0239,77.9364,77.9461,4700.0
2016-10-12 12:50:00,80.18,80.23,80.09,80.13,7246.0,77.9558,78.0044,77.8683,77.9072,7246.0
2016-10-12 13:00:00,80.13,80.13,79.98,80.03,18881.0,77.9072,77.9072,77.7614,77.81,18881.0
2016-10-12 13:10:00,80.03,80.06,79.93,80.01,11547.0,77.81,77.8391,77.7127,77.7905,11547.0
2016-10-12 13:20:00,80.01,80.02,79.9,80.0,11569.0,77.7905,77.8003,77.6836,77.7808,11569.0
2016-10-12 13:30:00,80.01,80.01,79.84,79.87,8306.0,77.7905,77.7905,77.6252,77.6544,8306.0
2016-10-12 13:40:00,79.88,79.93,79.82,79.86,8927.0,77.6641,77.7127,77.6058,77.6447,8927.0
2016-10-12 13:50:00,79.82,80.0,79.81,79.99,9524.0,77.6058,77.7808,77.5961,77.7711,9524.0
2016-10-12 14:00:00,79.97,80.04,79.72,80.0,22757.0,77.7516,77.8197,77.5086,77.7808,22757.0
2016-10-12 14:10:00,80.05,80.24,79.97,80.06,9630.0,77.8294,78.0141,77.7516,77.8391,9630.0
2016-10-12 14:20:00,80.07,80.16,79.78,79.79,7521.0,77.8489,77.9364,77.5669,77.5766,7521.0
2016-10-12 14:30:00,79.83,79.92,79.79,79.92,14040.0,77.6155,77.703,77.5766,77.703,14040.0
2016-10-12 14:40:00,79.93,79.94,79.84,79.87,15541.0,77.7127,77.7225,77.6252,77.6544,15541.0
2016-10-12 14:50:00,79.88,79.95,79.83,79.87,19801.0,77.6641,77.7322,77.6155,77.6544,19801.0
2016-10-12 15:00:00,79.84,80.05,79.8,80.01,18731.0,77.6252,77.8294,77.5864,77.7905,18731.0
2016-10-12 15:10:00,80.03,80.13,80.03,80.12,15436.0,77.81,77.9072,77.81,77.8975,15436.0
2016-10-12 15:20:00,80.12,80.15,80.1,80.14,33612.0,77.8975,77.9266,77.878,77.9169,33612.0
2016-10-12 15:30:00,80.13,80.23,80.05,80.22,43466.0,77.9072,78.0044,77.8294,77.9947,43466.0
2016-10-12 15:40:00,80.23,80.29,80.18,80.25,50939.0,78.0044,78.0628,77.9558,78.0239,50939.0
2016-10-12 15:50:00,80.24,80.27,80.15,80.18,90157.0,78.0141,78.0433,77.9266,77.9558,90157.0
2016-10-13 09:30:00,79.13,79.16,78.66,78.79,43645.0,76.9349,76.9641,76.478,76.6044,43645.0
2016-10-13 09:40:00,78.79,78.87,78.14,78.19,20922.0,76.6044,76.6822,75.9724,76.021,20922.0
2016-10-13 09:50:00,78.18,78.19,77.61,77.66,21874.0,76.0113,76.021,75.4571,75.5057,21874.0
2016-10-13 10:00:00,77.68,77.8,77.65,77.77,48932.0,75.5252,75.6418,75.496,75.6127,48932.0
2016-10-13 10:10:00,77.77,78.07,77.58,78.02,48166.0,75.6127,75.9043,75.4279,75.8557,48166.0
2016-10-13 10:20:00,78.03,78.17,77.96,77.98,18494.0,75.8655,76.0016,75.7974,75.8168,18494.0
2016-10-13 10:30:00,77.98,78.16,77.77,78.14,27796.0,75.8168,75.9918,75.6127,75.9724,27796.0
2016-10-13 10:40:00,78.11,78.11,77.44,77.48,27456.0,75.9432,75.9432,75.2918,75.3307,27456.0
2016-10-13 10:50:00,77.47,77.51,77.35,77.42,63998.0,75.321,75.3599,75.2043,75.2724,63998.0
2016-10-13 11:00:00,77.42,77.47,77.17,77.3,72613.0,75.2724,75.321,75.0293,75.1557,72613.0
2016-10-13 11:10:00,77.27,77.83,77.23,77.82,14659.0,75.1265,75.671,75.0876,75.6613,14659.0
2016-10-13 11:20:00,77.84,78.07,77.79,77.82,22964.0,75.6807,75.9043,75.6321,75.6613,22964.0
2016-10-13 11:30:00,77.79,78.1,77.79,77.86,35629.0,75.6321,75.9335,75.6321,75.7002,35629.0
2016-10-13 11:40:00,77.87,78.2,77.85,77.91,54322.0,75.7099,76.0307,75.6904,75.7488,54322.0
2016-10-13 11:50:00,77.88,77.99,77.83,77.94,21874.0,75.7196,75.8266,75.671,75.7779,21874.0
2016-10-13 12:00:00,77.92,77.94,77.77,77.79,17611.0,75.7585,75.7779,75.6127,75.6321,17611.0
2016-10-13 12:10:00,77.8,77.9,77.75,77.81,18444.0,75.6418,75.7391,75.5932,75.6516,18444.0
2016-10-13 12:20:00,77.8,77.83,77.76,77.76,17121.0,75.6418,75.671,75.6029,75.6029,17121.0
2016-10-13 12:30:00,77.76,78.09,77.74,78.09,27372.0,75.6029,75.9238,75.5835,75.9238,27372.0
2016-10-13 12:40:00,78.12,78.26,78.1,78.15,28087.0,75.953,76.0891,75.9335,75.9821,28087.0
2016-10-13 12:50:00,78.14,78.15,78.01,78.01,18997.0,75.9724,75.9821,75.846,75.846,18997.0
2016-10-13 13:00:00,78.01,78.03,77.97,78.0,23656.0,75.846,75.8655,75.8071,75.8363,23656.0
2016-10-13 13:10:00,78.01,78.01,77.82,77.93,23086.0,75.846,75.846,75.6613,75.7682,23086.0
2016-10-13 13:20:00,77.91,78.07,77.86,78.0,17199.0,75.7488,75.9043,75.7002,75.8363,17199.0
2016-10-13 13:30:00,78.01,78.02,77.86,77.96,15170.0,75.846,75.8557,75.7002,75.7974,15170.0
2016-10-13 13:40:00,77.97,78.11,77.92,78.03,11791.0,75.8071,75.9432,75.7585,75.8655,11791.0
2016-10-13 13:50:00,78.03,78.38,78.0,78.34,26998.0,75.8655,76.2057,75.8363,76.1669,26998.0
2016-10-13 14:00:00,78.37,78.45,78.26,78.26,29275.0,76.196,76.2738,76.0891,76.0891,29275.0
2016-10-13 14:10:00,78.24,78.27,78.14,78.17,20607.0,76.0696,76.0988,75.9724,76.0016,20607.0
2016-10-13 14:20:00,78.2,78.29,78.11,78.16,18005.0,76.0307,76.1182,75.9432,75.9918,18005.0
2016-10-13 14:30:00,78.17,78.32,78.12,78.16,19014.0,76.0016,76.1474,75.953,75.9918,19014.0
2016-10-13 14:40:00,78.16,78.19,78.06,78.12,24655.0,75.9918,76.021,75.8946,75.953,24655.0
2016-10-13 14:50:00,78.12,78.26,78.05,78.17,24844.0,75.953,76.0891,75.8849,76.0016,24844.0
2016-10-13 15:00:00,78.18,78.37,78.1,78.37,40330.0,76.0113,76.196,75.9335,76.196,40330.0
2016-10-13 15:10:00,78.37,78.45,78.36,78.39,26365.0,76.196,76.2738,76.1863,76.2155,26365.0
2016-10-13 15:20:00,78.39,78.41,78.28,78.28,48634.0,76.2155,76.2349,76.1085,76.1085,48634.0
2016-10-13 15:30:00,78.26,78.3,78.14,78.19,59164.0,76.0891,76.128,75.9724,76.021,59164.0
2016-10-13 15:40:00,78.16,78.27,78.12,78.2,62087.0,75.9918,76.0988,75.953,76.0307,62087.0
2016-10-13 15:50:00,78.19,78.22,78.09,78.21,93267.0,76.021,76.0502,75.9238,76.0405,93267.0
2016-10-14 09:30:00,76.39,76.84,76.0,76.71,214161.0,74.2709,74.7085,73.8918,74.5821,214161.0
2016-10-14 09:40:00,76.75,76.9,76.41,76.7,159950.0,74.621,74.7668,74.2904,74.5723,159950.0
2016-10-14 09:50:00,76.73,76.74,75.71,75.71,110941.0,74.6015,74.6112,73.6098,73.6098,110941.0
2016-10-14 10:00:00,75.71,76.15,75.48,75.98,134826.0,73.6098,74.0376,73.3862,73.8723,134826.0
2016-10-14 10:10:00,75.97,76.48,75.93,76.41,62173.0,73.8626,74.3584,73.8237,74.2904,62173.0
2016-10-14 10:20:00,76.39,76.49,76.03,76.11,32845.0,74.2709,74.3682,73.9209,73.9987,32845.0
2016-10-14 10:30:00,76.12,76.28,75.96,76.14,53947.0,74.0084,74.164,73.8529,74.0279,53947.0
2016-10-14 10:40:00,76.15,76.2,75.8,75.82,46763.0,74.0376,74.0862,73.6973,73.7168,46763.0
2016-10-14 10:50:00,75.8,75.81,75.55,75.57,32477.0,73.6973,73.707,73.4542,73.4737,32477.0
2016-10-14 11:00:00,75.55,75.65,75.27,75.56,67209.0,73.4542,73.5515,73.182,73.464,67209.0
2016-10-14 11:10:00,75.55,75.55,75.05,75.4,55996.0,73.4542,73.4542,72.9681,73.3084,55996.0
2016-10-14 11:20:00,75.42,75.71,75.34,75.38,65730.0,73.3279,73.6098,73.2501,73.289,65730.0
2016-10-14 11:30:00,75.38,75.48,75.2,75.45,30130.0,73.289,73.3862,73.114,73.357,30130.0
2016-10-14 11:40:00,75.43,75.61,75.38,75.52,33397.0,73.3376,73.5126,73.289,73.4251,33397.0
2016-10-14 11:50:00,75.53,75.66,75.32,75.47,38091.0,73.4348,73.5612,73.2306,73.3765,38091.0
2016-10-14 12:00:00,75.44,75.58,75.42,75.5,24258.0,73.3473,73.4834,73.3279,73.4056,24258.0
2016-10-14 12:10:00,75.49,75.51,75.22,75.3,29801.0,73.3959,73.4154,73.1334,73.2112,29801.0
2016-10-14 12:20:00,75.3,75.44,75.25,75.4,44265.0,73.2112,73.3473,73.1626,73.3084,44265.0
2016-10-14 12:30:00,75.38,75.67,75.36,75.53,45975.0,73.289,73.5709,73.2695,73.4348,45975.0
2016-10-14 12:40:00,75.56,75.67,75.45,75.51,37872.0,73.464,73.5709,73.357,73.4154,37872.0
2016-10-14 12:50:00,75.5,75.59,75.38,75.46,37706.0,73.4056,73.4931,73.289,73.3667,37706.0
2016-10-14 13:00:00,75.45,75.64,75.31,75.57,37486.0,73.357,73.5418,73.2209,73.4737,37486.0
2016-10-14 13:10:00,75.58,75.58,75.4,75.56,37064.0,73.4834,73.4834,73.3084,73.464,37064.0
2016-10-14 13:20:00,75.55,75.75,75.52,75.61,24752.0,73.4542,73.6487,73.4251,73.5126,24752.0
2016-10-14 13:30:00,75.6,75.83,75.49,75.7,44197.0,73.5029,73.7265,73.3959,73.6001,44197.0
2016-10-14 13:40:00,75.7,75.7,75.37,75.49,40704.0,73.6001,73.6001,73.2792,73.3959,40704.0
2016-10-14 13:50:00,75.46,75.53,75.29,75.46,54345.0,73.3667,73.4348,73.2015,73.3667,54345.0
2016-10-14 14:00:00,75.43,75.49,75.34,75.45,34660.0,73.3376,73.3959,73.2501,73.357,34660.0
2016-10-14 14:10:00,75.47,75.59,75.41,75.58,46466.0,73.3765,73.4931,73.3181,73.4834,46466.0
2016-10-14 14:20:00,75.57,75.81,75.56,75.74,68306.0,73.4737,73.707,73.464,73.639,68306.0
2016-10-14 14:30:00,75.75,75.76,75.48,75.5,31864.0,73.6487,73.6584,73.3862,73.4056,31864.0
2016-10-14 14:40:00,75.49,75.56,75.36,75.36,36147.0,73.3959,73.464,73.2695,73.2695,36147.0
2016-10-14 14:50:00,75.36,75.43,75.29,75.29,36839.0,73.2695,73.3376,73.2015,73.2015,36839.0
2016-10-14 15:00:00,75.29,75.36,75.21,75.35,66171.0,73.2015,73.2695,73.1237,73.2598,66171.0
2016-10-14 15:10:00,75.36,75.4,75.29,75.33,40524.0,73.2695,73.3084,73.2015,73.2404,40524.0
2016-10-14 15:20:00,75.32,75.53,75.27,75.42,77605.0,73.2306,73.4348,73.182,73.3279,77605.0
2016-10-14 15:30:00,75.42,75.56,75.33,75.56,65290.0,73.3279,73.464,73.2404,73.464,65290.0
2016-10-14 15:40:00,75.56,75.56,75.4,75.44,81416.0,73.464,73.464,73.3084,73.3473,81416.0
2016-10-14 15:50:00,75.43,75.48,75.26,75.27,129006.0,73.3376,73.3862,73.1723,73.182,129006.0
2016-10-17 09:30:00,74.91,75.92,74.86,75.14,91314.0,72.832,73.814,72.7834,73.0556,91314.0
2016-10-17 09:40:00,75.11,75.18,74.31,74.59,54671.0,73.0265,73.0945,72.2486,72.5209,54671.0
2016-10-17 09:50:00,74.61,75.0,74.61,74.88,48537.0,72.5403,72.9195,72.5403,72.8028,48537.0
2016-10-17 10:00:00,74.88,75.04,74.8,75.04,29868.0,72.8028,72.9584,72.7251,72.9584,29868.0
2016-10-17 10:10:00,75.06,75.18,75.02,75.09,40781.0,72.9778,73.0945,72.939,73.007,40781.0
2016-10-17 10:20:00,75.07,75.63,75.04,75.5,40311.0,72.9876,73.532,72.9584,73.4056,40311.0
2016-10-17 10:30:00,75.51,75.55,75.3,75.36,40876.0,73.4154,73.4542,73.2112,73.2695,40876.0
2016-10-17 10:40:00,75.37,75.43,75.04,75.06,22859.0,73.2792,73.3376,72.9584,72.9778,22859.0
2016-10-17 10:50:00,75.06,75.11,74.85,74.96,23443.0,72.9778,73.0265,72.7737,72.8806,23443.0
2016-10-17 11:00:00,74.96,75.2,74.95,75.09,27019.0,72.8806,73.114,72.8709,73.007,27019.0
2016-10-17 11:10:00,75.1,75.31,75.08,75.28,20927.0,73.0167,73.2209,72.9973,73.1917,20927.0
2016-10-17 11:20:00,75.28,75.28,75.03,75.13,16888.0,73.1917,73.1917,72.9487,73.0459,16888.0
2016-10-17 11:30:00,75.15,75.33,75.15,75.33,17238.0,73.0653,73.2404,73.0653,73.2404,17238.0
2016-10-17 11:40:00,75.31,75.37,75.2,75.36,17327.0,73.2209,73.2792,73.114,73.2695,17327.0
2016-10-17 11:50:00,75.36,75.65,75.36,75.62,25844.0,73.2695,73.5515,73.2695,73.5223,25844.0
2016-10-17 12:00:00,75.65,75.65,75.42,75.46,19754.0,73.5515,73.5515,73.3279,73.3667,19754.0
2016-10-17 12:10:00,75.46,75.6,75.35,75.58,16690.0,73.3667,73.5029,73.2598,73.4834,16690.0
2016-10-17 12:20:00,75.59,75.63,75.52,75.56,21656.0,73.4931,73.532,73.4251,73.464,21656.0
2016-10-17 12:30:00,75.53,75.65,75.51,75.58,17116.0,73.4348,73.5515,73.4154,73.4834,17116.0
2016-10-17 12:40:00,75.59,75.68,75.51,75.64,18837.0,73.4931,73.5806,73.4154,73.5418,18837.0
2016-10-17 12:50:00,75.66,75.79,75.64,75.66,18805.0,73.5612,73.6876,73.5418,73.5612,18805.0
2016-10-17 13:00:00,75.66,75.7,75.5,75.55,17836.0,73.5612,73.6001,73.4056,73.4542,17836.0
2016-10-17 13:10:00,75.57,75.6,75.42,75.45,17212.0,73.4737,73.5029,73.3279,73.357,17212.0
2016-10-17 13:20:00,75.45,75.46,75.29,75.35,15452.0,73.357,73.3667,73.2015,73.2598,15452.0
2016-10-17 13:30:00,75.36,75.55,75.33,75.48,24043.0,73.2695,73.4542,73.2404,73.3862,24043.0
2016-10-17 13:40:00,75.5,75.65,75.49,75.55,18471.0,73.4056,73.5515,73.3959,73.4542,18471.0
2016-10-17 13:50:00,75.52,75.57,75.38,75.4,16170.0,73.4251,73.4737,73.289,73.3084,16170.0
2016-10-17 14:00:00,75.4,75.55,75.37,75.51,21525.0,73.3084,73.4542,73.2792,73.4154,21525.0
2016-10-17 14:10:00,75.48,75.6,75.48,75.58,23170.0,73.3862,73.5029,73.3862,73.4834,23170.0
2016-10-17 14:20:00,75.58,75.62,75.45,75.5,32956.0,73.4834,73.5223,73.357,73.4056,32956.0
2016-10-17 14:30:00,75.48,75.5,75.38,75.41,16961.0,73.3862,73.4056,73.289,73.3181,16961.0
2016-10-17 14:40:00,75.39,75.61,75.39,75.58,21242.0,73.2987,73.5126,73.2987,73.4834,21242.0
2016-10-17 14:50:00,75.57,75.79,75.57,75.72,20621.0,73.4737,73.6876,73.4737,73.6195,20621.0
2016-10-17 15:00:00,75.73,75.83,75.68,75.8,43214.0,73.6293,73.7265,73.5806,73.6973,43214.0
2016-10-17 15:10:00,75.79,75.82,75.76,75.77,107821.0,73.6876,73.7168,73.6584,73.6681,107821.0
2016-10-17 15:20:00,75.78,75.91,75.78,75.88,32086.0,73.6779,73.8043,73.6779,73.7751,32086.0
2016-10-17 15:30:00,75.87,75.94,75.8,75.91,87581.0,73.7654,73.8334,73.6973,73.8043,87581.0
2016-10-17 15:40:00,75.9,76.02,75.9,75.93,96352.0,73.7945,73.9112,73.7945,73.8237,96352.0
2016-10-17 15:50:00,75.92,75.97,75.63,75.74,324065.0,73.814,73.8626,73.532,73.639,324065.0
2016-10-18 09:30:00,76.86,77.16,76.46,76.55,26476.0,74.7279,75.0196,74.339,74.4265,26476.0
2016-10-18 09:40:00,76.48,77.03,76.27,76.37,28077.0,74.3584,74.8932,74.1543,74.2515,28077.0
2016-10-18 09:50:00,76.34,76.62,76.22,76.62,21191.0,74.2223,74.4946,74.1057,74.4946,21191.0
2016-10-18 10:00:00,76.66,76.66,76.3,76.49,42053.0,74.5335,74.5335,74.1834,74.3682,42053.0
2016-10-18 10:10:00,76.48,76.54,76.31,76.47,20803.0,74.3584,74.4168,74.1932,74.3487,20803.0
2016-10-18 10:20:00,76.43,76.43,76.06,76.32,26683.0,74.3098,74.3098,73.9501,74.2029,26683.0
2016-10-18 10:30:00,76.33,76.43,76.31,76.35,19581.0,74.2126,74.3098,74.1932,74.2321,19581.0
2016-10-18 10:40:00,76.39,76.68,76.37,76.68,51955.0,74.2709,74.5529,74.2515,74.5529,51955.0
2016-10-18 10:50:00,76.69,76.7,76.54,76.65,28003.0,74.5626,74.5723,74.4168,74.5237,28003.0
2016-10-18 11:00:00,76.65,76.87,76.65,76.81,68158.0,74.5237,74.7376,74.5237,74.6793,68158.0
2016-10-18 11:10:00,76.84,76.91,76.77,76.79,74684.0,74.7085,74.7765,74.6404,74.6599,74684.0
2016-10-18 11:20:00,76.8,77.04,76.8,77.02,33607.0,74.6696,74.9029,74.6696,74.8835,33607.0
2016-10-18 11:30:00,77.02,77.11,76.88,76.95,34330.0,74.8835,74.971,74.7474,74.8154,34330.0
2016-10-18 11:40:00,76.95,76.98,76.86,76.95,33505.0,74.8154,74.8446,74.7279,74.8154,33505.0
2016-10-18 11:50:00,76.95,76.98,76.91,76.97,21201.0,74.8154,74.8446,74.7765,74.8349,21201.0
2016-10-18 12:00:00,76.97,76.98,76.83,76.95,24511.0,74.8349,74.8446,74.6987,74.8154,24511.0
2016-10-18 12:10:00,76.96,77.06,76.95,77.04,16880.0,74.8251,74.9224,74.8154,74.9029,16880.0
2016-10-18 12:20:00,77.04,77.19,77.04,77.19,14072.0,74.9029,75.0488,74.9029,75.0488,14072.0
2016-10-18 12:30:00,77.2,77.22,76.98,77.05,20665.0,75.0585,75.0779,74.8446,74.9126,20665.0
2016-10-18 12:40:00,77.06,77.08,76.96,77.03,37125.0,74.9224,74.9418,74.8251,74.8932,37125.0
2016-10-18 12:50:00,77.03,77.12,77.01,77.05,23250.0,74.8932,74.9807,74.8737,74.9126,23250.0
2016-10-18 13:00:00,77.04,77.09,76.97,77.03,24903.0,74.9029,74.9515,74.8349,74.8932,24903.0
2016-10-18 13:10:00,77.03,77.09,76.94,77.0,37749.0,74.8932,74.9515,74.8057,74.864,37749.0
2016-10-18 13:20:00,77.0,77.02,76.91,76.91,36454.0,74.864,74.8835,74.7765,74.7765,36454.0
2016-10-18 13:30:00,76.89,76.92,76.75,76.87,20290.0,74.7571,74.7862,74.621,74.7376,20290.0
2016-10-18 13:40:00,76.89,76.91,76.81,76.89,16916.0,74.7571,74.7765,74.6793,74.7571,16916.0
2016-10-18 13:50:00,76.88,76.99,76.86,76.87,21608.0,74.7474,74.8543,74.7279,74.7376,21608.0
2016-10-18 14:00:00,76.87,76.87,76.78,76.78,23530.0,74.7376,74.7376,74.6501,74.6501,23530.0
2016-10-18 14:10:00,76.78,76.81,76.68,76.74,27920.0,74.6501,74.6793,74.5529,74.6112,27920.0
2016-10-18 14:20:00,76.73,76.88,76.73,76.85,20364.0,74.6015,74.7474,74.6015,74.7182,20364.0
2016-10-18 14:30:00,76.87,76.92,76.74,76.76,21332.0,74.7376,74.7862,74.6112,74.6307,21332.0
2016-10-18 14:40:00,76.76,76.85,76.7,76.74,29771.0,74.6307,74.7182,74.5723,74.6112,29771.0
2016-10-18 14:50:00,76.74,76.96,76.74,76.89,30802.0,74.6112,74.8251,74.6112,74.7571,30802.0
2016-10-18 15:00:00,76.89,76.91,76.84,76.87,37416.0,74.7571,74.7765,74.7085,74.7376,37416.0
2016-10-18 15:10:00,76.87,76.92,76.84,76.88,30153.0,74.7376,74.7862,74.7085,74.7474,30153.0
2016-10-18 15:20:00,76.86,76.98,76.85,76.87,31018.0,74.7279,74.8446,74.7182,74.7376,31018.0
2016-10-18 15:30:00,76.87,76.88,76.78,76.85,54135.0,74.7376,74.7474,74.6501,74.7182,54135.0
2016-10-18 15:40:00,76.85,76.85,76.69,76.7,88974.0,74.7182,74.7182,74.5626,74.5723,88974.0
2016-10-18 15:50:00,76.7,76.73,76.42,76.45,251369.0,74.5723,74.6015,74.3001,74.3293,251369.0
2016-10-19 09:30:00,76.65,76.85,76.34,76.47,48759.0,74.5237,74.7182,74.2223,74.3487,48759.0
2016-10-19 09:40:00,76.49,76.5,75.96,75.96,45025.0,74.3682,74.3779,73.8529,73.8529,45025.0
2016-10-19 09:50:00,75.96,76.04,75.77,76.02,49667.0,73.8529,73.9307,73.6681,73.9112,49667.0
2016-10-19 10:00:00,76.03,76.31,76.01,76.29,37945.0,73.9209,74.1932,73.9015,74.1737,37945.0
2016-10-19 10:10:00,76.2,76.23,75.97,75.98,34829.0,74.0862,74.1154,73.8626,73.8723,34829.0
2016-10-19 10:20:00,75.96,76.63,75.95,76.59,58826.0,73.8529,74.5043,73.8432,74.4654,58826.0
2016-10-19 10:30:00,76.64,76.76,76.28,76.4,48012.0,74.514,74.6307,74.164,74.2807,48012.0
2016-10-19 10:40:00,76.42,76.53,76.33,76.42,51941.0,74.3001,74.4071,74.2126,74.3001,51941.0
2016-10-19 10:50:00,76.44,76.52,76.36,76.49,43866.0,74.3196,74.3973,74.2418,74.3682,43866.0
2016-10-19 11:00:00,76.49,76.52,76.25,76.36,40864.0,74.3682,74.3973,74.1348,74.2418,40864.0
2016-10-19 11:10:00,76.36,76.48,76.36,76.44,44675.0,74.2418,74.3584,74.2418,74.3196,44675.0
2016-10-19 11:20:00,76.43,76.54,76.37,76.49,46517.0,74.3098,74.4168,74.2515,74.3682,46517.0
2016-10-19 11:30:00,76.52,76.7,76.45,76.45,29734.0,74.3973,74.5723,74.3293,74.3293,29734.0
2016-10-19 11:40:00,76.47,76.63,76.45,76.51,110719.0,74.3487,74.5043,74.3293,74.3876,110719.0
2016-10-19 11:50:00,76.5,76.59,76.47,76.49,69805.0,74.3779,74.4654,74.3487,74.3682,69805.0
2016-10-19 12:00:00,76.49,76.55,76.37,76.41,41506.0,74.3682,74.4265,74.2515,74.2904,41506.0
2016-10-19 12:10:00,76.41,76.53,76.4,76.52,20361.0,74.2904,74.4071,74.2807,74.3973,20361.0
2016-10-19 12:20:00,76.52,76.65,76.5,76.53,31793.0,74.3973,74.5237,74.3779,74.4071,31793.0
2016-10-19 12:30:00,76.53,76.67,76.45,76.45,33535.0,74.4071,74.5432,74.3293,74.3293,33535.0
2016-10-19 12:40:00,76.45,76.55,76.38,76.39,23370.0,74.3293,74.4265,74.2612,74.2709,23370.0
2016-10-19 12:50:00,76.4,76.5,76.26,76.28,34631.0,74.2807,74.3779,74.1446,74.164,34631.0
2016-10-19 13:00:00,76.29,76.34,76.21,76.25,38272.0,74.1737,74.2223,74.0959,74.1348,38272.0
2016-10-19 13:10:00,76.25,76.35,76.22,76.34,42224.0,74.1348,74.2321,74.1057,74.2223,42224.0
2016-10-19 13:20:00,76.35,76.35,76.22,76.23,47513.0,74.2321,74.2321,74.1057,74.1154,47513.0
2016-10-19 13:30:00,76.24,76.28,76.05,76.12,33780.0,74.1251,74.164,73.9404,74.0084,33780.0
2016-10-19 13:40:00,76.13,76.13,75.82,75.87,69905.0,74.0182,74.0182,73.7168,73.7654,69905.0
2016-10-19 13:50:00,75.89,76.0,75.69,75.81,55399.0,73.7848,73.8918,73.5904,73.707,55399.0
2016-10-19 14:00:00,75.81,75.93,75.81,75.91,50718.0,73.707,73.8237,73.707,73.8043,50718.0
2016-10-19 14:10:00,75.92,75.93,75.89,75.93,61829.0,73.814,73.8237,73.7848,73.8237,61829.0
2016-10-19 14:20:00,75.93,75.98,75.69,75.7,49341.0,73.8237,73.8723,73.5904,73.6001,49341.0
2016-10-19 14:30:00,75.71,75.86,75.7,75.79,59456.0,73.6098,73.7556,73.6001,73.6876,59456.0
2016-10-19 14:40:00,75.79,75.92,75.79,75.88,40607.0,73.6876,73.814,73.6876,73.7751,40607.0
2016-10-19 14:50:00,75.87,75.91,75.76,75.91,50846.0,73.7654,73.8043,73.6584,73.8043,50846.0
2016-10-19 15:00:00,75.91,75.97,75.82,75.97,98848.0,73.8043,73.8626,73.7168,73.8626,98848.0
2016-10-19 15:10:00,75.96,75.96,75.71,75.77,74940.0,73.8529,73.8529,73.6098,73.6681,74940.0
2016-10-19 15:20:00,75.77,75.86,75.67,75.78,87162.0,73.6681,73.7556,73.5709,73.6779,87162.0
2016-10-19 15:30:00,75.78,75.79,75.45,75.51,131572.0,73.6779,73.6876,73.357,73.4154,131572.0
2016-10-19 15:40:00,75.51,75.62,75.5,75.6,159972.0,73.4154,73.5223,73.4056,73.5029,159972.0
2016-10-19 15:50:00,75.61,75.61,75.44,75.57,187350.0,73.5126,73.5126,73.3473,73.4737,187350.0
2016-10-20 09:30:00,80.0,80.7,77.04,79.17,486754.0,77.7808,78.4614,74.9029,76.9738,486754.0
2016-10-20 09:40:00,79.16,80.47,78.87,80.37,216545.0,76.9641,78.2378,76.6822,78.1405,216545.0
2016-10-20 09:50:00,80.37,81.45,80.19,81.44,309699.0,78.1405,79.1906,77.9655,79.1809,309699.0
2016-10-20 10:00:00,81.41,81.5,80.95,81.08,203446.0,79.1517,79.2392,78.7045,78.8308,203446.0
2016-10-20 10:10:00,81.07,81.23,80.35,80.46,153086.0,78.8211,78.9767,78.1211,78.228,153086.0
2016-10-20 10:20:00,80.46,80.53,79.77,79.97,117280.0,78.228,78.2961,77.5572,77.7516,117280.0
2016-10-20 10:30:00,79.96,79.98,79.5,79.77,105136.0,77.7419,77.7614,77.2947,77.5572,105136.0
2016-10-20 10:40:00,79.77,79.85,79.33,79.79,100847.0,77.5572,77.635,77.1294,77.5766,100847.0
2016-10-20 10:50:00,79.78,79.86,78.88,79.36,126446.0,77.5669,77.6447,76.6919,77.1586,126446.0
2016-10-20 11:00:00,79.4,79.78,79.38,79.57,65930.0,77.1974,77.5669,77.178,77.3627,65930.0
2016-10-20 11:10:00,79.54,79.99,79.54,79.84,76848.0,77.3336,77.7711,77.3336,77.6252,76848.0
2016-10-20 11:20:00,79.85,80.0,78.83,79.17,84661.0,77.635,77.7808,76.6433,76.9738,84661.0
2016-10-20 11:30:00,79.17,79.56,78.86,79.02,89793.0,76.9738,77.353,76.6724,76.828,89793.0
2016-10-20 11:40:00,79.0,79.68,78.87,79.68,71554.0,76.8085,77.4697,76.6822,77.4697,71554.0
2016-10-20 11:50:00,79.68,79.94,79.48,79.77,57410.0,77.4697,77.7225,77.2752,77.5572,57410.0
2016-10-20 12:00:00,79.8,79.91,79.58,79.63,56806.0,77.5864,77.6933,77.3725,77.4211,56806.0
2016-10-20 12:10:00,79.66,79.73,79.54,79.64,58570.0,77.4502,77.5183,77.3336,77.4308,58570.0
2016-10-20 12:20:00,79.59,79.64,78.97,79.05,46672.0,77.3822,77.4308,76.7794,76.8572,46672.0
2016-10-20 12:30:00,79.06,79.06,78.85,79.02,48405.0,76.8669,76.8669,76.6627,76.828,48405.0
2016-10-20 12:40:00,79.01,79.13,78.74,78.74,51519.0,76.8183,76.9349,76.5558,76.5558,51519.0
2016-10-20 12:50:00,78.78,78.85,78.65,78.75,36070.0,76.5946,76.6627,76.4683,76.5655,36070.0
2016-10-20 13:00:00,78.73,78.94,78.68,78.91,28029.0,76.546,76.7502,76.4974,76.721,28029.0
2016-10-20 13:10:00,78.9,78.9,78.41,78.45,47695.0,76.7113,76.7113,76.2349,76.2738,47695.0
2016-10-20 13:20:00,78.45,78.58,78.39,78.53,30930.0,76.2738,76.4002,76.2155,76.3516,30930.0
2016-10-20 13:30:00,78.54,78.84,78.5,78.79,28352.0,76.3613,76.653,76.3224,76.6044,28352.0
2016-10-20 13:40:00,78.79,78.82,78.5,78.54,43287.0,76.6044,76.6335,76.3224,76.3613,43287.0
2016-10-20 13:50:00,78.52,78.65,78.3,78.65,58843.0,76.3419,76.4683,76.128,76.4683,58843.0
2016-10-20 14:00:00,78.61,79.16,78.6,78.87,64801.0,76.4294,76.9641,76.4196,76.6822,64801.0
2016-10-20 14:10:00,78.9,79.04,78.84,78.95,32792.0,76.7113,76.8474,76.653,76.7599,32792.0
2016-10-20 14:20:00,78.94,79.11,78.85,79.09,32828.0,76.7502,76.9155,76.6627,76.896,32828.0
2016-10-20 14:30:00,79.08,79.11,78.93,79.0,38026.0,76.8863,76.9155,76.7405,76.8085,38026.0
2016-10-20 14:40:00,78.96,79.1,78.85,79.07,31177.0,76.7697,76.9058,76.6627,76.8766,31177.0
2016-10-20 14:50:00,79.08,79.1,78.86,78.87,27582.0,76.8863,76.9058,76.6724,76.6822,27582.0
2016-10-20 15:00:00,78.87,79.02,78.81,79.02,44907.0,76.6822,76.828,76.6238,76.828,44907.0
2016-10-20 15:10:00,79.02,79.06,78.86,78.87,46797.0,76.828,76.8669,76.6724,76.6822,46797.0
2016-10-20 15:20:00,78.88,78.98,78.82,78.89,51590.0,76.6919,76.7891,76.6335,76.7016,51590.0
2016-10-20 15:30:00,78.9,79.0,78.79,79.0,155957.0,76.7113,76.8085,76.6044,76.8085,155957.0
2016-10-20 15:40:00,79.01,79.05,78.96,79.05,108391.0,76.8183,76.8572,76.7697,76.8572,108391.0
2016-10-20 15:50:00,79.05,79.26,79.03,79.12,205976.0,76.8572,77.0613,76.8377,76.9252,205976.0
2016-10-21 09:30:00,78.3,78.8,78.04,78.78,90885.0,76.128,76.6141,75.8752,76.5946,90885.0
2016-10-21 09:40:00,78.76,79.5,78.49,79.41,60276.0,76.5752,77.2947,76.3127,77.2072,60276.0
2016-10-21 09:50:00,79.41,79.71,79.28,79.37,90105.0,77.2072,77.4988,77.0808,77.1683,90105.0
2016-10-21 10:00:00,79.37,79.52,79.26,79.41,41861.0,77.1683,77.3141,77.0613,77.2072,41861.0
2016-10-21 10:10:00,79.41,79.59,79.28,79.45,110499.0,77.2072,77.3822,77.0808,77.2461,110499.0
2016-10-21 10:20:00,79.45,79.66,79.34,79.54,40422.0,77.2461,77.4502,77.1391,77.3336,40422.0
2016-10-21 10:30:00,79.53,79.71,79.33,79.46,42044.0,77.3238,77.4988,77.1294,77.2558,42044.0
2016-10-21 10:40:00,79.48,79.8,79.47,79.58,65220.0,77.2752,77.5864,77.2655,77.3725,65220.0
2016-10-21 10:50:00,79.57,79.68,79.45,79.52,40988.0,77.3627,77.4697,77.2461,77.3141,40988.0
2016-10-21 11:00:00,79.51,79.65,79.47,79.5,24037.0,77.3044,77.4405,77.2655,77.2947,24037.0
2016-10-21 11:10:00,79.5,79.54,79.07,79.09,40723.0,77.2947,77.3336,76.8766,76.896,40723.0
2016-10-21 11:20:00,79.08,79.15,78.83,78.9,34117.0,76.8863,76.9544,76.6433,76.7113,34117.0
2016-10-21 11:30:00,78.92,78.92,78.65,78.77,34742.0,76.7308,76.7308,76.4683,76.5849,34742.0
2016-10-21 11:40:00,78.83,79.2,78.8,79.16,31329.0,76.6433,77.003,76.6141,76.9641,31329.0
2016-10-21 11:50:00,79.16,79.35,79.13,79.14,30825.0,76.9641,77.1488,76.9349,76.9447,30825.0
2016-10-21 12:00:00,79.14,79.17,78.99,79.01,49647.0,76.9447,76.9738,76.7988,76.8183,49647.0
2016-10-21 12:10:00,79.03,79.09,78.98,79.03,18348.0,76.8377,76.896,76.7891,76.8377,18348.0
2016-10-21 12:20:00,79.02,79.05,78.87,78.88,19279.0,76.828,76.8572,76.6822,76.6919,19279.0
2016-10-21 12:30:00,78.86,78.93,78.73,78.79,14538.0,76.6724,76.7405,76.546,76.6044,14538.0
2016-10-21 12:40:00,78.79,78.87,78.77,78.83,20831.0,76.6044,76.6822,76.5849,76.6433,20831.0
2016-10-21 12:50:00,78.83,78.83,78.74,78.74,10220.0,76.6433,76.6433,76.5558,76.5558,10220.0
2016-10-21 13:00:00,78.77,78.77,78.61,78.71,15460.0,76.5849,76.5849,76.4294,76.5266,15460.0
2016-10-21 13:10:00,78.7,78.73,78.63,78.68,11432.0,76.5169,76.546,76.4488,76.4974,11432.0
2016-10-21 13:20:00,78.67,78.73,78.49,78.49,13962.0,76.4877,76.546,76.3127,76.3127,13962.0
2016-10-21 13:30:00,78.48,78.56,78.34,78.49,33101.0,76.303,76.3808,76.1669,76.3127,33101.0
2016-10-21 13:40:00,78.49,78.5,78.33,78.45,35960.0,76.3127,76.3224,76.1571,76.2738,35960.0
2016-10-21 13:50:00,78.45,78.7,78.44,78.66,26867.0,76.2738,76.5169,76.2641,76.478,26867.0
2016-10-21 14:00:00,78.66,78.84,78.64,78.75,30838.0,76.478,76.653,76.4585,76.5655,30838.0
2016-10-21 14:10:00,78.75,78.83,78.71,78.71,18761.0,76.5655,76.6433,76.5266,76.5266,18761.0
2016-10-21 14:20:00,78.7,78.75,78.64,78.68,16886.0,76.5169,76.5655,76.4585,76.4974,16886.0
2016-10-21 14:30:00,78.68,78.73,78.65,78.73,19394.0,76.4974,76.546,76.4683,76.546,19394.0
2016-10-21 14:40:00,78.74,78.79,78.71,78.72,15277.0,76.5558,76.6044,76.5266,76.5363,15277.0
2016-10-21 14:50:00,78.73,78.81,78.71,78.81,14676.0,76.546,76.6238,76.5266,76.6238,14676.0
2016-10-21 15:00:00,78.8,78.94,78.8,78.94,23721.0,76.6141,76.7502,76.6141,76.7502,23721.0
2016-10-21 15:10:00,78.94,79.04,78.93,78.98,34853.0,76.7502,76.8474,76.7405,76.7891,34853.0
2016-10-21 15:20:00,78.97,79.15,78.91,79.13,34285.0,76.7794,76.9544,76.721,76.9349,34285.0
2016-10-21 15:30:00,79.13,79.13,78.95,79.03,45987.0,76.9349,76.9349,76.7599,76.8377,45987.0
2016-10-21 15:40:00,79.03,79.17,79.02,79.09,66456.0,76.8377,76.9738,76.828,76.896,66456.0
2016-10-21 15:50:00,79.08,79.2,79.08,79.18,143053.0,76.8863,77.003,76.8863,76.9836,143053.0
2016-10-24 09:30:00,78.65,78.65,77.54,78.42,108348.0,76.4683,76.4683,75.389,76.2446,108348.0
2016-10-24 09:40:00,78.44,78.47,78.06,78.15,53672.0,76.2641,76.2932,75.8946,75.9821,53672.0
2016-10-24 09:50:00,78.15,78.34,77.86,77.86,52411.0,75.9821,76.1669,75.7002,75.7002,52411.0
2016-10-24 10:00:00,77.86,77.88,77.18,77.24,92554.0,75.7002,75.7196,75.039,75.0974,92554.0
2016-10-24 10:10:00,77.25,77.39,77.1,77.17,65209.0,75.1071,75.2432,74.9613,75.0293,65209.0
2016-10-24 10:20:00,77.21,77.34,77.1,77.1,51154.0,75.0682,75.1946,74.9613,74.9613,51154.0
2016-10-24 10:30:00,77.12,77.31,77.03,77.19,60058.0,74.9807,75.1654,74.8932,75.0488,60058.0
2016-10-24 10:40:00,77.17,77.17,76.72,76.86,45055.0,75.0293,75.0293,74.5918,74.7279,45055.0
2016-10-24 10:50:00,76.83,77.09,76.82,77.0,54070.0,74.6987,74.9515,74.689,74.864,54070.0
2016-10-24 11:00:00,77.01,77.27,76.99,77.04,38336.0,74.8737,75.1265,74.8543,74.9029,38336.0
2016-10-24 11:10:00,77.04,77.33,77.0,77.33,32378.0,74.9029,75.1849,74.864,75.1849,32378.0
2016-10-24 11:20:00,77.33,77.46,77.3,77.38,31633.0,75.1849,75.3113,75.1557,75.2335,31633.0
2016-10-24 11:30:00,77.37,77.41,77.21,77.3,31929.0,75.2238,75.2627,75.0682,75.1557,31929.0
2016-10-24 11:40:00,77.31,77.33,77.17,77.2,28884.0,75.1654,75.1849,75.0293,75.0585,28884.0
2016-10-24 11:50:00,77.19,77.38,77.13,77.18,83685.0,75.0488,75.2335,74.9904,75.039,83685.0
2016-10-24 12:00:00,77.18,77.31,77.17,77.29,20317.0,75.039,75.1654,75.0293,75.146,20317.0
2016-10-24 12:10:00,77.29,77.44,77.27,77.44,24359.0,75.146,75.2918,75.1265,75.2918,24359.0
2016-10-24 12:20:00,77.4,77.46,77.15,77.19,26705.0,75.2529,75.3113,75.0099,75.0488,26705.0
2016-10-24 12:30:00,77.18,77.18,76.81,76.81,55513.0,75.039,75.039,74.6793,74.6793,55513.0
2016-10-24 12:40:00,76.81,76.81,76.66,76.69,33319.0,74.6793,74.6793,74.5335,74.5626,33319.0
2016-10-24 12:50:00,76.7,76.72,76.61,76.68,20429.0,74.5723,74.5918,74.4848,74.5529,20429.0
2016-10-24 13:00:00,76.69,76.85,76.69,76.72,19107.0,74.5626,74.7182,74.5626,74.5918,19107.0
2016-10-24 13:10:00,76.69,76.74,76.65,76.71,15296.0,74.5626,74.6112,74.5237,74.5821,15296.0
2016-10-24 13:20:00,76.7,76.72,76.62,76.68,14545.0,74.5723,74.5918,74.4946,74.5529,14545.0
2016-10-24 13:30:00,76.68,76.71,76.55,76.58,18752.0,74.5529,74.5821,74.4265,74.4557,18752.0
2016-10-24 13:40:00,76.57,76.6,76.48,76.5,18554.0,74.446,74.4751,74.3584,74.3779,18554.0
2016-10-24 13:50:00,76.49,76.59,76.45,76.53,22982.0,74.3682,74.4654,74.3293,74.4071,22982.0
2016-10-24 14:00:00,76.53,76.65,76.53,76.65,25090.0,74.4071,74.5237,74.4071,74.5237,25090.0
2016-10-24 14:10:00,76.65,76.65,76.46,76.47,16839.0,74.5237,74.5237,74.339,74.3487,16839.0
2016-10-24 14:20:00,76.44,76.47,76.38,76.44,24850.0,74.3196,74.3487,74.2612,74.3196,24850.0
2016-10-24 14:30:00,76.44,76.52,76.38,76.38,31963.0,74.3196,74.3973,74.2612,74.2612,31963.0
2016-10-24 14:40:00,76.39,76.43,76.36,76.38,16458.0,74.2709,74.3098,74.2418,74.2612,16458.0
2016-10-24 14:50:00,76.38,76.57,76.36,76.51,35655.0,74.2612,74.446,74.2418,74.3876,35655.0
2016-10-24 15:00:00,76.5,76.54,76.46,76.46,18328.0,74.3779,74.4168,74.339,74.339,18328.0
2016-10-24 15:10:00,76.46,76.49,76.43,76.47,36146.0,74.339,74.3682,74.3098,74.3487,36146.0
2016-10-24 15:20:00,76.47,76.47,76.36,76.41,46386.0,74.3487,74.3487,74.2418,74.2904,46386.0
2016-10-24 15:30:00,76.41,76.42,76.35,76.37,72866.0,74.2904,74.3001,74.2321,74.2515,72866.0
2016-10-24 15:40:00,76.38,76.57,76.36,76.56,127885.0,74.2612,74.446,74.2418,74.4362,127885.0
2016-10-24 15:50:00,76.57,76.66,76.53,76.56,226725.0,74.446,74.5335,74.4071,74.4362,226725.0
2016-10-25 09:30:00,76.2,76.35,75.6,76.31,79047.0,74.0862,74.2321,73.5029,74.1932,79047.0
2016-10-25 09:40:00,76.21,76.92,76.19,76.92,62997.0,74.0959,74.7862,74.0765,74.7862,62997.0
2016-10-25 09:50:00,76.92,77.15,76.72,76.8,98261.0,74.7862,75.0099,74.5918,74.6696,98261.0
2016-10-25 10:00:00,76.79,77.38,76.79,77.31,61497.0,74.6599,75.2335,74.6599,75.1654,61497.0
2016-10-25 10:10:00,77.34,77.43,77.17,77.43,38369.0,75.1946,75.2821,75.0293,75.2821,38369.0
2016-10-25 10:20:00,77.47,77.48,76.88,76.88,41138.0,75.321,75.3307,74.7474,74.7474,41138.0
2016-10-25 10:30:00,76.9,76.9,76.58,76.68,32270.0,74.7668,74.7668,74.4557,74.5529,32270.0
2016-10-25 10:40:00,76.67,76.67,76.17,76.51,57374.0,74.5432,74.5432,74.057,74.3876,57374.0
2016-10-25 10:50:00,76.51,76.63,76.41,76.63,46099.0,74.3876,74.5043,74.2904,74.5043,46099.0
2016-10-25 11:00:00,76.62,76.87,76.6,76.87,38002.0,74.4946,74.7376,74.4751,74.7376,38002.0
2016-10-25 11:10:00,76.86,76.98,76.76,76.98,34025.0,74.7279,74.8446,74.6307,74.8446,34025.0
2016-10-25 11:20:00,76.97,76.98,76.72,76.94,40178.0,74.8349,74.8446,74.5918,74.8057,40178.0
2016-10-25 11:30:00,76.96,77.11,76.9,76.91,39082.0,74.8251,74.971,74.7668,74.7765,39082.0
2016-10-25 11:40:00,76.91,77.13,76.91,76.99,29800.0,74.7765,74.9904,74.7765,74.8543,29800.0
2016-10-25 11:50:00,77.0,77.04,76.88,76.98,27068.0,74.864,74.9029,74.7474,74.8446,27068.0
2016-10-25 12:00:00,76.97,77.01,76.64,76.69,52940.0,74.8349,74.8737,74.514,74.5626,52940.0
2016-10-25 12:10:00,76.68,76.76,76.44,76.58,57572.0,74.5529,74.6307,74.3196,74.4557,57572.0
2016-10-25 12:20:00,76.61,76.61,76.42,76.59,18899.0,74.4848,74.4848,74.3001,74.4654,18899.0
2016-10-25 12:30:00,76.58,76.61,76.42,76.6,18613.0,74.4557,74.4848,74.3001,74.4751,18613.0
2016-10-25 12:40:00,76.59,76.61,76.45,76.48,16477.0,74.4654,74.4848,74.3293,74.3584,16477.0
2016-10-25 12:50:00,76.5,76.55,76.38,76.48,15218.0,74.3779,74.4265,74.2612,74.3584,15218.0
2016-10-25 13:00:00,76.48,76.55,76.35,76.46,23739.0,74.3584,74.4265,74.2321,74.339,23739.0
2016-10-25 13:10:00,76.47,76.72,76.47,76.64,26258.0,74.3487,74.5918,74.3487,74.514,26258.0
2016-10-25 13:20:00,76.62,76.71,76.62,76.68,25991.0,74.4946,74.5821,74.4946,74.5529,25991.0
2016-10-25 13:30:00,76.67,76.74,76.6,76.72,27795.0,74.5432,74.6112,74.4751,74.5918,27795.0
2016-10-25 13:40:00,76.71,76.97,76.71,76.97,28813.0,74.5821,74.8349,74.5821,74.8349,28813.0
2016-10-25 13:50:00,76.94,77.09,76.92,77.09,31635.0,74.8057,74.9515,74.7862,74.9515,31635.0
2016-10-25 14:00:00,77.11,77.18,76.99,77.06,33557.0,74.971,75.039,74.8543,74.9224,33557.0
2016-10-25 14:10:00,77.07,77.11,76.97,77.11,32405.0,74.9321,74.971,74.8349,74.971,32405.0
2016-10-25 14:20:00,77.09,77.16,77.03,77.03,19804.0,74.9515,75.0196,74.8932,74.8932,19804.0
2016-10-25 14:30:00,77.02,77.07,76.79,76.86,17783.0,74.8835,74.9321,74.6599,74.7279,17783.0
2016-10-25 14:40:00,76.86,76.91,76.66,76.66,22466.0,74.7279,74.7765,74.5335,74.5335,22466.0
2016-10-25 14:50:00,76.65,76.74,76.6,76.64,35336.0,74.5237,74.6112,74.4751,74.514,35336.0
2016-10-25 15:00:00,76.64,76.69,76.43,76.46,34667.0,74.514,74.5626,74.3098,74.339,34667.0
2016-10-25 15:10:00,76.45,76.59,76.45,76.5,27678.0,74.3293,74.4654,74.3293,74.3779,27678.0
2016-10-25 15:20:00,76.5,76.66,76.5,76.65,26930.0,74.3779,74.5335,74.3779,74.5237,26930.0
2016-10-25 15:30:00,76.64,76.7,76.63,76.63,134044.0,74.514,74.5723,74.5043,74.5043,134044.0
2016-10-25 15:40:00,76.63,76.69,76.46,76.51,73327.0,74.5043,74.5626,74.339,74.3876,73327.0
2016-10-25 15:50:00,76.51,76.56,76.41,76.5,131591.0,74.3876,74.4362,74.2904,74.3779,131591.0
2016-10-26 09:30:00,75.92,76.63,75.72,76.54,31618.0,73.814,74.5043,73.6195,74.4168,31618.0
2016-10-26 09:40:00,76.57,76.67,76.3,76.32,25583.0,74.446,74.5432,74.1834,74.2029,25583.0
2016-10-26 09:50:00,76.35,76.37,76.03,76.05,32736.0,74.2321,74.2515,73.9209,73.9404,32736.0
2016-10-26 10:00:00,76.05,76.13,75.8,75.82,33213.0,73.9404,74.0182,73.6973,73.7168,33213.0
2016-10-26 10:10:00,75.82,75.89,75.51,75.52,50375.0,73.7168,73.7848,73.4154,73.4251,50375.0
2016-10-26 10:20:00,75.55,75.57,75.31,75.45,43629.0,73.4542,73.4737,73.2209,73.357,43629.0
2016-10-26 10:30:00,75.46,76.05,75.46,75.81,83734.0,73.3667,73.9404,73.3667,73.707,83734.0
2016-10-26 10:40:00,75.8,76.02,75.8,75.95,55390.0,73.6973,73.9112,73.6973,73.8432,55390.0
2016-10-26 10:50:00,75.94,76.11,75.77,76.08,27870.0,73.8334,73.9987,73.6681,73.9695,27870.0
2016-10-26 11:00:00,76.1,76.38,76.01,76.26,36540.0,73.989,74.2612,73.9015,74.1446,36540.0
2016-10-26 11:10:00,76.28,76.29,76.01,76.01,32953.0,74.164,74.1737,73.9015,73.9015,32953.0
2016-10-26 11:20:00,76.03,76.06,75.8,75.96,88128.0,73.9209,73.9501,73.6973,73.8529,88128.0
2016-10-26 11:30:00,75.95,76.07,75.77,75.79,28175.0,73.8432,73.9598,73.6681,73.6876,28175.0
2016-10-26 11:40:00,75.8,75.99,75.8,75.97,26463.0,73.6973,73.882,73.6973,73.8626,26463.0
2016-10-26 11:50:00,75.97,76.11,75.82,75.82,40278.0,73.8626,73.9987,73.7168,73.7168,40278.0
2016-10-26 12:00:00,75.83,75.94,75.8,75.94,24387.0,73.7265,73.8334,73.6973,73.8334,24387.0
2016-10-26 12:10:00,75.94,76.09,75.94,76.01,14718.0,73.8334,73.9793,73.8334,73.9015,14718.0
2016-10-26 12:20:00,76.01,76.4,76.01,76.4,23720.0,73.9015,74.2807,73.9015,74.2807,23720.0
2016-10-26 12:30:00,76.39,76.48,76.36,76.42,32923.0,74.2709,74.3584,74.2418,74.3001,32923.0
2016-10-26 12:40:00,76.43,76.76,76.43,76.76,24905.0,74.3098,74.6307,74.3098,74.6307,24905.0
2016-10-26 12:50:00,76.75,76.82,76.66,76.7,23098.0,74.621,74.689,74.5335,74.5723,23098.0
2016-10-26 13:00:00,76.7,76.73,76.37,76.37,20115.0,74.5723,74.6015,74.2515,74.2515,20115.0
2016-10-26 13:10:00,76.35,76.36,76.13,76.19,16132.0,74.2321,74.2418,74.0182,74.0765,16132.0
2016-10-26 13:20:00,76.19,76.27,76.12,76.19,11950.0,74.0765,74.1543,74.0084,74.0765,11950.0
2016-10-26 13:30:00,76.21,76.29,76.09,76.13,15586.0,74.0959,74.1737,73.9793,74.0182,15586.0
2016-10-26 13:40:00,76.14,76.14,75.82,75.98,21901.0,74.0279,74.0279,73.7168,73.8723,21901.0
2016-10-26 13:50:00,75.98,75.99,75.74,75.88,28873.0,73.8723,73.882,73.639,73.7751,28873.0
2016-10-26 14:00:00,75.88,75.96,75.71,75.88,45252.0,73.7751,73.8529,73.6098,73.7751,45252.0
2016-10-26 14:10:00,75.87,75.94,75.76,75.79,25931.0,73.7654,73.8334,73.6584,73.6876,25931.0
2016-10-26 14:20:00,75.78,75.86,75.75,75.84,39036.0,73.6779,73.7556,73.6487,73.7362,39036.0
2016-10-26 14:30:00,75.84,75.99,75.8,75.94,33022.0,73.7362,73.882,73.6973,73.8334,33022.0
2016-10-26 14:40:00,75.94,76.0,75.91,75.94,24658.0,73.8334,73.8918,73.8043,73.8334,24658.0
2016-10-26 14:50:00,75.92,76.15,75.88,76.14,33296.0,73.814,74.0376,73.7751,74.0279,33296.0
2016-10-26 15:00:00,76.15,76.31,76.1,76.26,63612.0,74.0376,74.1932,73.989,74.1446,63612.0
2016-10-26 15:10:00,76.27,76.38,76.13,76.16,38888.0,74.1543,74.2612,74.0182,74.0473,38888.0
2016-10-26 15:20:00,76.15,76.23,76.1,76.14,44857.0,74.0376,74.1154,73.989,74.0279,44857.0
2016-10-26 15:30:00,76.16,76.19,76.09,76.14,59545.0,74.0473,74.0765,73.9793,74.0279,59545.0
2016-10-26 15:40:00,76.15,76.25,76.08,76.17,88675.0,74.0376,74.1348,73.9695,74.057,88675.0
2016-10-26 15:50:00,76.18,76.22,76.13,76.17,170032.0,74.0668,74.1057,74.0182,74.057,170032.0
2016-10-27 09:30:00,76.59,76.78,76.24,76.33,30098.0,74.4654,74.6501,74.1251,74.2126,30098.0
2016-10-27 09:40:00,76.27,76.27,75.9,76.1,40975.0,74.1543,74.1543,73.7945,73.989,40975.0
2016-10-27 09:50:00,76.12,76.78,76.05,76.72,23097.0,74.0084,74.6501,73.9404,74.5918,23097.0
2016-10-27 10:00:00,76.73,76.76,76.25,76.27,31201.0,74.6015,74.6307,74.1348,74.1543,31201.0
2016-10-27 10:10:00,76.28,76.32,75.61,75.67,40416.0,74.164,74.2029,73.5126,73.5709,40416.0
2016-10-27 10:20:00,75.67,75.72,75.48,75.64,34412.0,73.5709,73.6195,73.3862,73.5418,34412.0
2016-10-27 10:30:00,75.64,76.01,75.62,75.69,50210.0,73.5418,73.9015,73.5223,73.5904,50210.0
2016-10-27 10:40:00,75.68,76.16,75.68,75.97,27710.0,73.5806,74.0473,73.5806,73.8626,27710.0
2016-10-27 10:50:00,75.99,76.11,75.94,75.96,15918.0,73.882,73.9987,73.8334,73.8529,15918.0
2016-10-27 11:00:00,75.96,76.05,75.73,75.82,23020.0,73.8529,73.9404,73.6293,73.7168,23020.0
2016-10-27 11:10:00,75.82,75.86,75.62,75.62,27815.0,73.7168,73.7556,73.5223,73.5223,27815.0
2016-10-27 11:20:00,75.63,75.74,75.59,75.6,17000.0,73.532,73.639,73.4931,73.5029,17000.0
2016-10-27 11:30:00,75.61,75.67,75.4,75.52,22977.0,73.5126,73.5709,73.3084,73.4251,22977.0
2016-10-27 11:40:00,75.53,75.57,75.47,75.51,17444.0,73.4348,73.4737,73.3765,73.4154,17444.0
2016-10-27 11:50:00,75.54,75.9,75.49,75.9,15385.0,73.4445,73.7945,73.3959,73.7945,15385.0
2016-10-27 12:00:00,75.88,76.1,75.85,76.07,16646.0,73.7751,73.989,73.7459,73.9598,16646.0
2016-10-27 12:10:00,76.07,76.12,75.94,75.94,17371.0,73.9598,74.0084,73.8334,73.8334,17371.0
2016-10-27 12:20:00,75.98,75.99,75.84,75.9,11235.0,73.8723,73.882,73.7362,73.7945,11235.0
2016-10-27 12:30:00,75.86,75.87,75.58,75.67,12721.0,73.7556,73.7654,73.4834,73.5709,12721.0
2016-10-27 12:40:00,75.68,75.69,75.59,75.69,10808.0,73.5806,73.5904,73.4931,73.5904,10808.0
2016-10-27 12:50:00,75.68,75.76,75.62,75.73,14914.0,73.5806,73.6584,73.5223,73.6293,14914.0
2016-10-27 13:00:00,75.74,75.98,75.73,75.9,30025.0,73.639,73.8723,73.6293,73.7945,30025.0
2016-10-27 13:10:00,75.91,76.14,75.91,76.09,30816.0,73.8043,74.0279,73.8043,73.9793,30816.0
2016-10-27 13:20:00,76.05,76.05,75.85,75.88,11591.0,73.9404,73.9404,73.7459,73.7751,11591.0
2016-10-27 13:30:00,75.86,76.0,75.76,75.99,19990.0,73.7556,73.8918,73.6584,73.882,19990.0
2016-10-27 13:40:00,75.98,76.0,75.83,75.86,10084.0,73.8723,73.8918,73.7265,73.7556,10084.0
2016-10-27 13:50:00,75.88,76.05,75.87,76.01,14300.0,73.7751,73.9404,73.7654,73.9015,14300.0
2016-10-27 14:00:00,76.0,76.02,75.9,75.96,14034.0,73.8918,73.9112,73.7945,73.8529,14034.0
2016-10-27 14:10:00,75.97,76.18,75.92,76.16,24815.0,73.8626,74.0668,73.814,74.0473,24815.0
2016-10-27 14:20:00,76.15,76.31,76.15,76.3,26558.0,74.0376,74.1932,74.0376,74.1834,26558.0
2016-10-27 14:30:00,76.3,76.3,76.12,76.19,31257.0,74.1834,74.1834,74.0084,74.0765,31257.0
2016-10-27 14:40:00,76.19,76.19,76.06,76.09,19165.0,74.0765,74.0765,73.9501,73.9793,19165.0
2016-10-27 14:50:00,76.1,76.19,76.05,76.19,25305.0,73.989,74.0765,73.9404,74.0765,25305.0
2016-10-27 15:00:00,76.2,76.41,76.2,76.21,41902.0,74.0862,74.2904,74.0862,74.0959,41902.0
2016-10-27 15:10:00,76.22,76.24,76.11,76.11,23127.0,74.1057,74.1251,73.9987,73.9987,23127.0
2016-10-27 15:20:00,76.1,76.2,76.09,76.15,40170.0,73.989,74.0862,73.9793,74.0376,40170.0
2016-10-27 15:30:00,76.13,76.18,76.11,76.14,53859.0,74.0182,74.0668,73.9987,74.0279,53859.0
2016-10-27 15:40:00,76.13,76.23,76.13,76.19,66108.0,74.0182,74.1154,74.0182,74.0765,66108.0
2016-10-27 15:50:00,76.18,76.3,76.17,76.27,128285.0,74.0668,74.1834,74.057,74.1543,128285.0
2016-10-28 09:30:00,76.36,76.71,75.9,76.59,24849.0,74.2418,74.5821,73.7945,74.4654,24849.0
2016-10-28 09:40:00,76.58,76.72,76.28,76.28,28992.0,74.4557,74.5918,74.164,74.164,28992.0
2016-10-28 09:50:00,76.29,76.41,75.85,75.91,48337.0,74.1737,74.2904,73.7459,73.8043,48337.0
2016-10-28 10:00:00,75.86,76.04,75.7,75.92,36103.0,73.7556,73.9307,73.6001,73.814,36103.0
2016-10-28 10:10:00,75.91,75.99,75.61,75.9,31540.0,73.8043,73.882,73.5126,73.7945,31540.0
2016-10-28 10:20:00,75.95,76.05,75.77,75.89,19401.0,73.8432,73.9404,73.6681,73.7848,19401.0
2016-10-28 10:30:00,75.92,76.24,75.91,76.14,29544.0,73.814,74.1251,73.8043,74.0279,29544.0
2016-10-28 10:40:00,76.16,76.23,76.09,76.12,41131.0,74.0473,74.1154,73.9793,74.0084,41131.0
2016-10-28 10:50:00,76.13,76.14,75.81,75.88,34483.0,74.0182,74.0279,73.707,73.7751,34483.0
2016-10-28 11:00:00,75.88,76.13,75.88,75.97,14948.0,73.7751,74.0182,73.7751,73.8626,14948.0
2016-10-28 11:10:00,75.97,76.19,75.97,76.09,28473.0,73.8626,74.0765,73.8626,73.9793,28473.0
2016-10-28 11:20:00,76.13,76.21,76.08,76.15,19664.0,74.0182,74.0959,73.9695,74.0376,19664.0
2016-10-28 11:30:00,76.18,76.3,76.18,76.26,9383.0,74.0668,74.1834,74.0668,74.1446,9383.0
2016-10-28 11:40:00,76.25,76.3,76.07,76.12,11003.0,74.1348,74.1834,73.9598,74.0084,11003.0
2016-10-28 11:50:00,76.11,76.22,76.08,76.15,12260.0,73.9987,74.1057,73.9695,74.0376,12260.0
2016-10-28 12:00:00,76.16,76.31,76.1,76.16,12383.0,74.0473,74.1932,73.989,74.0473,12383.0
2016-10-28 12:10:00,76.15,76.18,76.05,76.09,6086.0,74.0376,74.0668,73.9404,73.9793,6086.0
2016-10-28 12:20:00,76.09,76.14,76.02,76.03,8002.0,73.9793,74.0279,73.9112,73.9209,8002.0
2016-10-28 12:30:00,76.06,76.06,75.93,76.02,17178.0,73.9501,73.9501,73.8237,73.9112,17178.0
2016-10-28 12:40:00,76.11,76.23,76.11,76.14,38060.0,73.9987,74.1154,73.9987,74.0279,38060.0
2016-10-28 12:50:00,76.14,76.26,76.09,76.09,9500.0,74.0279,74.1446,73.9793,73.9793,9500.0
2016-10-28 13:00:00,76.1,76.19,75.68,75.7,42325.0,73.989,74.0765,73.5806,73.6001,42325.0
2016-10-28 13:10:00,75.65,75.93,75.54,75.75,17183.0,73.5515,73.8237,73.4445,73.6487,17183.0
2016-10-28 13:20:00,75.71,75.86,75.57,75.61,12275.0,73.6098,73.7556,73.4737,73.5126,12275.0
2016-10-28 13:30:00,75.55,75.6,75.19,75.22,60075.0,73.4542,73.5029,73.1042,73.1334,60075.0
2016-10-28 13:40:00,75.24,75.43,75.23,75.42,13821.0,73.1528,73.3376,73.1431,73.3279,13821.0
2016-10-28 13:50:00,75.36,75.47,75.32,75.37,52187.0,73.2695,73.3765,73.2306,73.2792,52187.0
2016-10-28 14:00:00,75.37,75.42,74.95,74.97,68118.0,73.2792,73.3279,72.8709,72.8903,68118.0
2016-10-28 14:10:00,74.97,75.17,74.86,75.1,33645.0,72.8903,73.0848,72.7834,73.0167,33645.0
2016-10-28 14:20:00,75.08,75.36,75.08,75.21,11097.0,72.9973,73.2695,72.9973,73.1237,11097.0
2016-10-28 14:30:00,75.24,75.54,75.23,75.41,19443.0,73.1528,73.4445,73.1431,73.3181,19443.0
2016-10-28 14:40:00,75.4,75.43,75.23,75.27,29116.0,73.3084,73.3376,73.1431,73.182,29116.0
2016-10-28 14:50:00,75.28,75.63,75.26,75.58,18223.0,73.1917,73.532,73.1723,73.4834,18223.0
2016-10-28 15:00:00,75.55,75.7,75.51,75.65,29780.0,73.4542,73.6001,73.4154,73.5515,29780.0
2016-10-28 15:10:00,75.64,75.69,75.61,75.66,33964.0,73.5418,73.5904,73.5126,73.5612,33964.0
2016-10-28 15:20:00,75.67,75.83,75.48,75.76,29317.0,73.5709,73.7265,73.3862,73.6584,29317.0
2016-10-28 15:30:00,75.74,75.74,75.37,75.41,30248.0,73.639,73.639,73.2792,73.3181,30248.0
2016-10-28 15:40:00,75.4,75.44,75.22,75.35,54569.0,73.3084,73.3473,73.1334,73.2598,54569.0
2016-10-28 15:50:00,75.36,75.47,75.27,75.39,126100.0,73.2695,73.3765,73.182,73.2987,126100.0
2016-10-31 09:30:00,75.6,75.94,75.4,75.85,25838.0,73.5029,73.8334,73.3084,73.7459,25838.0
2016-10-31 09:40:00,75.85,75.95,75.59,75.84,28968.0,73.7459,73.8432,73.4931,73.7362,28968.0
2016-10-31 09:50:00,75.85,75.89,75.5,75.54,14669.0,73.7459,73.7848,73.4056,73.4445,14669.0
2016-10-31 10:00:00,75.53,75.73,75.47,75.68,19011.0,73.4348,73.6293,73.3765,73.5806,19011.0
2016-10-31 10:10:00,75.7,75.84,75.64,75.76,16256.0,73.6001,73.7362,73.5418,73.6584,16256.0
2016-10-31 10:20:00,75.74,75.94,75.72,75.94,17122.0,73.639,73.8334,73.6195,73.8334,17122.0
2016-10-31 10:30:00,75.89,75.89,75.14,75.16,23193.0,73.7848,73.7848,73.0556,73.0751,23193.0
2016-10-31 10:40:00,75.18,75.18,75.02,75.05,36554.0,73.0945,73.0945,72.939,72.9681,36554.0
2016-10-31 10:50:00,75.05,75.31,75.02,75.05,44491.0,72.9681,73.2209,72.939,72.9681,44491.0
2016-10-31 11:00:00,75.06,75.51,75.06,75.43,17145.0,72.9778,73.4154,72.9778,73.3376,17145.0
2016-10-31 11:10:00,75.46,75.52,75.4,75.49,11245.0,73.3667,73.4251,73.3084,73.3959,11245.0
2016-10-31 11:20:00,75.51,75.59,75.42,75.57,12453.0,73.4154,73.4931,73.3279,73.4737,12453.0
2016-10-31 11:30:00,75.65,75.74,75.43,75.47,9165.0,73.5515,73.639,73.3376,73.3765,9165.0
2016-10-31 11:40:00,75.42,75.54,75.31,75.31,19628.0,73.3279,73.4445,73.2209,73.2209,19628.0
2016-10-31 11:50:00,75.29,75.39,75.2,75.39,15227.0,73.2015,73.2987,73.114,73.2987,15227.0
2016-10-31 12:00:00,75.36,75.48,75.33,75.36,12934.0,73.2695,73.3862,73.2404,73.2695,12934.0
2016-10-31 12:10:00,75.35,75.37,75.24,75.28,14234.0,73.2598,73.2792,73.1528,73.1917,14234.0
2016-10-31 12:20:00,75.26,75.34,75.18,75.25,19251.0,73.1723,73.2501,73.0945,73.1626,19251.0
2016-10-31 12:30:00,75.25,75.33,75.21,75.27,12440.0,73.1626,73.2404,73.1237,73.182,12440.0
2016-10-31 12:40:00,75.28,75.38,75.26,75.3,11416.0,73.1917,73.289,73.1723,73.2112,11416.0
2016-10-31 12:50:00,75.31,75.35,75.21,75.28,13122.0,73.2209,73.2598,73.1237,73.1917,13122.0
2016-10-31 13:00:00,75.27,75.29,75.06,75.06,16322.0,73.182,73.2015,72.9778,72.9778,16322.0
2016-10-31 13:10:00,75.03,75.13,74.9,74.92,12228.0,72.9487,73.0459,72.8223,72.8417,12228.0
2016-10-31 13:20:00,74.91,75.01,74.91,75.01,12116.0,72.832,72.9292,72.832,72.9292,12116.0
2016-10-31 13:30:00,75.0,75.1,74.99,75.07,13038.0,72.9195,73.0167,72.9098,72.9876,13038.0
2016-10-31 13:40:00,75.09,75.13,75.04,75.12,11982.0,73.007,73.0459,72.9584,73.0362,11982.0
2016-10-31 13:50:00,75.14,75.15,74.99,75.01,9515.0,73.0556,73.0653,72.9098,72.9292,9515.0
2016-10-31 14:00:00,75.01,75.15,75.0,75.07,17233.0,72.9292,73.0653,72.9195,72.9876,17233.0
2016-10-31 14:10:00,75.09,75.21,74.94,75.09,29469.0,73.007,73.1237,72.8612,73.007,29469.0
2016-10-31 14:20:00,75.08,75.23,75.06,75.17,30608.0,72.9973,73.1431,72.9778,73.0848,30608.0
2016-10-31 14:30:00,75.15,75.36,75.15,75.32,23685.0,73.0653,73.2695,73.0653,73.2306,23685.0
2016-10-31 14:40:00,75.33,75.41,75.28,75.37,29593.0,73.2404,73.3181,73.1917,73.2792,29593.0
2016-10-31 14:50:00,75.39,75.45,75.34,75.45,25233.0,73.2987,73.357,73.2501,73.357,25233.0
2016-10-31 15:00:00,75.45,75.54,75.39,75.52,29843.0,73.357,73.4445,73.2987,73.4251,29843.0
2016-10-31 15:10:00,75.53,75.7,75.53,75.57,31591.0,73.4348,73.6001,73.4348,73.4737,31591.0
2016-10-31 15:20:00,75.58,75.71,75.55,75.71,39911.0,73.4834,73.6098,73.4542,73.6098,39911.0
2016-10-31 15:30:00,75.7,75.8,75.67,75.73,58343.0,73.6001,73.6973,73.5709,73.6293,58343.0
2016-10-31 15:40:00,75.73,75.82,75.7,75.82,72082.0,73.6293,73.7168,73.6001,73.7168,72082.0
2016-10-31 15:50:00,75.82,75.84,75.62,75.66,152473.0,73.7168,73.7362,73.5223,73.5612,152473.0
2016-11-01 09:30:00,75.89,76.06,75.77,75.94,24243.0,73.7848,73.9501,73.6681,73.8334,24243.0
2016-11-01 09:40:00,76.03,76.03,75.68,75.78,11825.0,73.9209,73.9209,73.5806,73.6779,11825.0
2016-11-01 09:50:00,75.68,75.7,75.34,75.38,49935.0,73.5806,73.6001,73.2501,73.289,49935.0
2016-11-01 10:00:00,75.33,75.39,74.88,74.88,19099.0,73.2404,73.2987,72.8028,72.8028,19099.0
2016-11-01 10:10:00,74.91,74.93,74.67,74.78,20284.0,72.832,72.8514,72.5987,72.7056,20284.0
2016-11-01 10:20:00,74.76,74.82,74.51,74.51,44146.0,72.6862,72.7445,72.4431,72.4431,44146.0
2016-11-01 10:30:00,74.48,74.5,74.0,74.0,37582.0,72.4139,72.4334,71.9472,71.9472,37582.0
2016-11-01 10:40:00,74.04,74.11,73.73,73.74,59990.0,71.9861,72.0542,71.6847,71.6945,59990.0
2016-11-01 10:50:00,73.73,74.01,73.53,74.0,95807.0,71.6847,71.957,71.4903,71.9472,95807.0
2016-11-01 11:00:00,74.02,74.29,73.98,74.28,38958.0,71.9667,72.2292,71.9278,72.2195,38958.0
2016-11-01 11:10:00,74.3,74.3,73.88,74.03,48033.0,72.2389,72.2389,71.8306,71.9764,48033.0
2016-11-01 11:20:00,74.04,74.04,73.71,73.75,42971.0,71.9861,71.9861,71.6653,71.7042,42971.0
2016-11-01 11:30:00,73.71,73.84,73.59,73.77,31262.0,71.6653,71.7917,71.5486,71.7236,31262.0
2016-11-01 11:40:00,73.75,73.8,73.54,73.54,18125.0,71.7042,71.7528,71.5,71.5,18125.0
2016-11-01 11:50:00,73.53,73.56,73.27,73.31,18891.0,71.4903,71.5195,71.2375,71.2764,18891.0
2016-11-01 12:00:00,73.33,73.47,73.33,73.4,21495.0,71.2958,71.4319,71.2958,71.3639,21495.0
2016-11-01 12:10:00,73.38,73.44,73.22,73.3,26358.0,71.3444,71.4028,71.1889,71.2667,26358.0
2016-11-01 12:20:00,73.3,73.36,73.21,73.21,20039.0,71.2667,71.325,71.1792,71.1792,20039.0
2016-11-01 12:30:00,73.25,73.4,73.22,73.31,17415.0,71.218,71.3639,71.1889,71.2764,17415.0
2016-11-01 12:40:00,73.34,73.39,73.1,73.12,21850.0,71.3056,71.3542,71.0722,71.0917,21850.0
2016-11-01 12:50:00,73.12,73.21,73.07,73.19,29613.0,71.0917,71.1792,71.043,71.1597,29613.0
2016-11-01 13:00:00,73.18,73.23,73.12,73.2,23695.0,71.15,71.1986,71.0917,71.1694,23695.0
2016-11-01 13:10:00,73.2,73.24,73.09,73.15,21900.0,71.1694,71.2083,71.0625,71.1208,21900.0
2016-11-01 13:20:00,73.15,73.21,72.95,73.18,27877.0,71.1208,71.1792,70.9264,71.15,27877.0
2016-11-01 13:30:00,73.18,73.18,72.87,72.9,23491.0,71.15,71.15,70.8486,70.8778,23491.0
2016-11-01 13:40:00,72.87,72.94,72.61,72.64,18406.0,70.8486,70.9166,70.5958,70.625,18406.0
2016-11-01 13:50:00,72.64,72.77,72.63,72.67,25612.0,70.625,70.7514,70.6152,70.6541,25612.0
2016-11-01 14:00:00,72.66,72.8,72.64,72.7,28877.0,70.6444,70.7805,70.625,70.6833,28877.0
2016-11-01 14:10:00,72.69,72.73,72.26,72.26,31166.0,70.6736,70.7125,70.2555,70.2555,31166.0
2016-11-01 14:20:00,72.3,72.93,72.27,72.84,39616.0,70.2944,70.9069,70.2652,70.8194,39616.0
2016-11-01 14:30:00,72.81,72.88,72.67,72.82,34967.0,70.7903,70.8583,70.6541,70.8,34967.0
2016-11-01 14:40:00,72.79,72.79,72.52,72.54,40034.0,70.7708,70.7708,70.5083,70.5277,40034.0
2016-11-01 14:50:00,72.53,72.79,72.52,72.61,30735.0,70.518,70.7708,70.5083,70.5958,30735.0
2016-11-01 15:00:00,72.58,72.68,72.49,72.66,35514.0,70.5666,70.6639,70.4791,70.6444,35514.0
2016-11-01 15:10:00,72.64,72.82,72.53,72.77,34053.0,70.625,70.8,70.518,70.7514,34053.0
2016-11-01 15:20:00,72.76,72.82,72.64,72.74,51925.0,70.7416,70.8,70.625,70.7222,51925.0
2016-11-01 15:30:00,72.74,72.94,72.65,72.92,81400.0,70.7222,70.9166,70.6347,70.8972,81400.0
2016-11-01 15:40:00,72.92,73.15,72.81,72.94,83887.0,70.8972,71.1208,70.7903,70.9166,83887.0
2016-11-01 15:50:00,72.94,73.14,72.93,73.04,197124.0,70.9166,71.1111,70.9069,71.0139,197124.0
2016-11-02 09:30:00,72.61,73.23,72.5,73.19,26094.0,70.5958,71.1986,70.4889,71.1597,26094.0
2016-11-02 09:40:00,73.17,73.36,73.06,73.27,28542.0,71.1403,71.325,71.0333,71.2375,28542.0
2016-11-02 09:50:00,73.23,73.25,72.87,72.95,33056.0,71.1986,71.218,70.8486,70.9264,33056.0
2016-11-02 10:00:00,72.89,72.89,72.53,72.53,26718.0,70.868,70.868,70.518,70.518,26718.0
2016-11-02 10:10:00,72.55,72.6,71.91,71.93,52331.0,70.5375,70.5861,69.9152,69.9347,52331.0
2016-11-02 10:20:00,71.93,72.16,71.9,72.02,56091.0,69.9347,70.1583,69.9055,70.0222,56091.0
2016-11-02 10:30:00,72.02,72.03,71.59,71.7,61510.0,70.0222,70.0319,69.6041,69.711,61510.0
2016-11-02 10:40:00,71.69,71.81,71.55,71.61,70695.0,69.7013,69.818,69.5652,69.6235,70695.0
2016-11-02 10:50:00,71.63,71.71,71.34,71.65,41404.0,69.643,69.7208,69.361,69.6624,41404.0
2016-11-02 11:00:00,71.68,71.73,71.56,71.68,30994.0,69.6916,69.7402,69.5749,69.6916,30994.0
2016-11-02 11:10:00,71.66,71.83,71.64,71.72,36233.0,69.6722,69.8374,69.6527,69.7305,36233.0
2016-11-02 11:20:00,71.72,71.79,71.64,71.73,25060.0,69.7305,69.7986,69.6527,69.7402,25060.0
2016-11-02 11:30:00,71.72,71.75,71.5,71.63,58175.0,69.7305,69.7597,69.5166,69.643,58175.0
2016-11-02 11:40:00,71.66,71.8,71.51,71.73,31589.0,69.6722,69.8083,69.5263,69.7402,31589.0
2016-11-02 11:50:00,71.73,71.77,71.58,71.63,24249.0,69.7402,69.7791,69.5944,69.643,24249.0
2016-11-02 12:00:00,71.63,71.65,71.26,71.32,61896.0,69.643,69.6624,69.2833,69.3416,61896.0
2016-11-02 12:10:00,71.33,71.39,71.2,71.31,40980.0,69.3513,69.4096,69.2249,69.3319,40980.0
2016-11-02 12:20:00,71.33,71.43,71.26,71.36,42602.0,69.3513,69.4485,69.2833,69.3805,42602.0
2016-11-02 12:30:00,71.36,71.47,71.31,71.36,32000.0,69.3805,69.4874,69.3319,69.3805,32000.0
2016-11-02 12:40:00,71.36,71.36,71.29,71.35,37728.0,69.3805,69.3805,69.3124,69.3708,37728.0
2016-11-02 12:50:00,71.36,71.59,71.32,71.56,42387.0,69.3805,69.6041,69.3416,69.5749,42387.0
2016-11-02 13:00:00,71.58,71.66,71.52,71.59,45379.0,69.5944,69.6722,69.536,69.6041,45379.0
2016-11-02 13:10:00,71.58,71.6,71.29,71.35,29624.0,69.5944,69.6138,69.3124,69.3708,29624.0
2016-11-02 13:20:00,71.32,71.52,71.31,71.48,29933.0,69.3416,69.536,69.3319,69.4971,29933.0
2016-11-02 13:30:00,71.47,71.53,71.35,71.36,15813.0,69.4874,69.5458,69.3708,69.3805,15813.0
2016-11-02 13:40:00,71.36,71.48,71.31,71.44,17856.0,69.3805,69.4971,69.3319,69.4583,17856.0
2016-11-02 13:50:00,71.44,71.54,71.43,71.52,31405.0,69.4583,69.5555,69.4485,69.536,31405.0
2016-11-02 14:00:00,71.5,71.56,70.58,70.73,92711.0,69.5166,69.5749,68.6221,68.768,92711.0
2016-11-02 14:10:00,70.7,71.31,70.7,71.21,71029.0,68.7388,69.3319,68.7388,69.2346,71029.0
2016-11-02 14:20:00,71.26,71.39,71.02,71.24,49491.0,69.2833,69.4096,69.0499,69.2638,49491.0
2016-11-02 14:30:00,71.28,71.35,70.88,71.02,69091.0,69.3027,69.3708,68.9138,69.0499,69091.0
2016-11-02 14:40:00,71.06,71.22,70.85,70.93,29332.0,69.0888,69.2444,68.8846,68.9624,29332.0
2016-11-02 14:50:00,70.88,71.19,70.86,70.99,34653.0,68.9138,69.2152,68.8943,69.0207,34653.0
2016-11-02 15:00:00,70.99,71.42,70.95,71.42,38577.0,69.0207,69.4388,68.9819,69.4388,38577.0
2016-11-02 15:10:00,71.42,71.43,71.11,71.14,41658.0,69.4388,69.4485,69.1374,69.1666,41658.0
2016-11-02 15:20:00,71.14,71.27,71.14,71.17,54690.0,69.1666,69.293,69.1666,69.1957,54690.0
2016-11-02 15:30:00,71.17,71.17,71.03,71.06,86843.0,69.1957,69.1957,69.0596,69.0888,86843.0
2016-11-02 15:40:00,71.06,71.19,70.95,71.01,136951.0,69.0888,69.2152,68.9819,69.0402,136951.0
2016-11-02 15:50:00,70.99,71.08,70.83,70.92,255809.0,69.0207,69.1082,68.8652,68.9527,255809.0
2016-11-03 09:30:00,71.31,71.31,70.74,71.18,35768.0,69.3319,69.3319,68.7777,69.2055,35768.0
2016-11-03 09:40:00,71.18,71.36,71.11,71.32,61506.0,69.2055,69.3805,69.1374,69.3416,61506.0
2016-11-03 09:50:00,71.33,71.49,71.18,71.47,77544.0,69.3513,69.5069,69.2055,69.4874,77544.0
2016-11-03 10:00:00,71.47,71.61,71.26,71.61,86522.0,69.4874,69.6235,69.2833,69.6235,86522.0
2016-11-03 10:10:00,71.59,71.71,71.5,71.57,54153.0,69.6041,69.7208,69.5166,69.5847,54153.0
2016-11-03 10:20:00,71.59,72.04,71.59,71.77,46720.0,69.6041,70.0416,69.6041,69.7791,46720.0
2016-11-03 10:30:00,71.77,72.05,71.62,72.02,43635.0,69.7791,70.0513,69.6333,70.0222,43635.0
2016-11-03 10:40:00,72.02,72.42,71.9,72.41,49445.0,70.0222,70.4111,69.9055,70.4014,49445.0
2016-11-03 10:50:00,72.42,72.61,72.38,72.39,69385.0,70.4111,70.5958,70.3722,70.3819,69385.0
2016-11-03 11:00:00,72.39,72.43,72.13,72.43,35880.0,70.3819,70.4208,70.1291,70.4208,35880.0
2016-11-03 11:10:00,72.43,72.47,72.3,72.38,36504.0,70.4208,70.4597,70.2944,70.3722,36504.0
2016-11-03 11:20:00,72.37,72.38,72.12,72.32,38888.0,70.3625,70.3722,70.1194,70.3138,38888.0
2016-11-03 11:30:00,72.3,72.64,72.29,72.63,47615.0,70.2944,70.625,70.2847,70.6152,47615.0
2016-11-03 11:40:00,72.64,72.71,72.51,72.69,53249.0,70.625,70.693,70.4986,70.6736,53249.0
2016-11-03 11:50:00,72.69,72.94,72.64,72.94,62201.0,70.6736,70.9166,70.625,70.9166,62201.0
2016-11-03 12:00:00,72.92,73.03,72.59,72.63,61169.0,70.8972,71.0042,70.5764,70.6152,61169.0
2016-11-03 12:10:00,72.63,72.67,72.36,72.36,34928.0,70.6152,70.6541,70.3527,70.3527,34928.0
2016-11-03 12:20:00,72.38,72.54,72.38,72.47,47759.0,70.3722,70.5277,70.3722,70.4597,47759.0
2016-11-03 12:30:00,72.46,72.48,72.31,72.4,48129.0,70.45,70.4694,70.3041,70.3916,48129.0
2016-11-03 12:40:00,72.4,72.49,72.0,72.04,42474.0,70.3916,70.4791,70.0027,70.0416,42474.0
2016-11-03 12:50:00,72.03,72.31,72.0,72.31,51223.0,70.0319,70.3041,70.0027,70.3041,51223.0
2016-11-03 13:00:00,72.27,72.27,72.14,72.16,30225.0,70.2652,70.2652,70.1388,70.1583,30225.0
2016-11-03 13:10:00,72.15,72.21,72.07,72.15,27359.0,70.1486,70.2069,70.0708,70.1486,27359.0
2016-11-03 13:20:00,72.14,72.36,72.05,72.29,28623.0,70.1388,70.3527,70.0513,70.2847,28623.0
2016-11-03 13:30:00,72.25,72.35,72.23,72.35,23713.0,70.2458,70.343,70.2263,70.343,23713.0
2016-11-03 13:40:00,72.33,72.41,72.15,72.36,35859.0,70.3236,70.4014,70.1486,70.3527,35859.0
2016-11-03 13:50:00,72.35,72.39,72.19,72.25,21755.0,70.343,70.3819,70.1875,70.2458,21755.0
2016-11-03 14:00:00,72.26,72.4,72.12,72.37,33956.0,70.2555,70.3916,70.1194,70.3625,33956.0
2016-11-03 14:10:00,72.36,72.47,72.3,72.32,21469.0,70.3527,70.4597,70.2944,70.3138,21469.0
2016-11-03 14:20:00,72.34,72.4,72.29,72.36,64222.0,70.3333,70.3916,70.2847,70.3527,64222.0
2016-11-03 14:30:00,72.39,72.54,72.38,72.47,24870.0,70.3819,70.5277,70.3722,70.4597,24870.0
2016-11-03 14:40:00,72.46,72.51,72.36,72.49,47063.0,70.45,70.4986,70.3527,70.4791,47063.0
2016-11-03 14:50:00,72.52,72.85,72.5,72.84,48850.0,70.5083,70.8291,70.4889,70.8194,48850.0
2016-11-03 15:00:00,72.83,72.83,72.54,72.59,45572.0,70.8097,70.8097,70.5277,70.5764,45572.0
2016-11-03 15:10:00,72.59,72.73,72.57,72.62,26346.0,70.5764,70.7125,70.5569,70.6055,26346.0
2016-11-03 15:20:00,72.62,72.62,72.43,72.43,53395.0,70.6055,70.6055,70.4208,70.4208,53395.0
2016-11-03 15:30:00,72.44,72.47,72.34,72.4,48773.0,70.4305,70.4597,70.3333,70.3916,48773.0
2016-11-03 15:40:00,72.39,72.39,72.23,72.26,87748.0,70.3819,70.3819,70.2263,70.2555,87748.0
2016-11-03 15:50:00,72.25,72.38,72.24,72.3,146321.0,70.2458,70.3722,70.2361,70.2944,146321.0
2016-11-04 09:30:00,72.37,72.59,71.81,72.43,34092.0,70.3625,70.5764,69.818,70.4208,34092.0
2016-11-04 09:40:00,72.28,72.44,72.01,72.02,24423.0,70.275,70.4305,70.0124,70.0222,24423.0
2016-11-04 09:50:00,72.01,72.15,71.55,71.62,20088.0,70.0124,70.1486,69.5652,69.6333,20088.0
2016-11-04 10:00:00,71.61,72.03,71.61,72.01,12529.0,69.6235,70.0319,69.6235,70.0124,12529.0
2016-11-04 10:10:00,72.0,72.14,71.84,72.14,15286.0,70.0027,70.1388,69.8472,70.1388,15286.0
2016-11-04 10:20:00,72.1,72.49,72.09,72.48,23199.0,70.1,70.4791,70.0902,70.4694,23199.0
2016-11-04 10:30:00,72.49,73.08,72.47,73.08,33354.0,70.4791,71.0528,70.4597,71.0528,33354.0
2016-11-04 10:40:00,73.05,73.36,73.05,73.28,71321.0,71.0236,71.325,71.0236,71.2472,71321.0
2016-11-04 10:50:00,73.25,73.58,73.21,73.36,33810.0,71.218,71.5389,71.1792,71.325,33810.0
2016-11-04 11:00:00,73.39,73.6,73.29,73.39,16346.0,71.3542,71.5583,71.2569,71.3542,16346.0
2016-11-04 11:10:00,73.41,73.72,73.37,73.6,19082.0,71.3736,71.675,71.3347,71.5583,19082.0
2016-11-04 11:20:00,73.61,73.75,73.5,73.73,22485.0,71.5681,71.7042,71.4611,71.6847,22485.0
2016-11-04 11:30:00,73.73,73.73,73.45,73.49,37482.0,71.6847,71.6847,71.4125,71.4514,37482.0
2016-11-04 11:40:00,73.51,73.64,73.47,73.59,13670.0,71.4708,71.5972,71.4319,71.5486,13670.0
2016-11-04 11:50:00,73.58,73.58,73.28,73.4,20791.0,71.5389,71.5389,71.2472,71.3639,20791.0
2016-11-04 12:00:00,73.39,73.5,73.3,73.38,12650.0,71.3542,71.4611,71.2667,71.3444,12650.0
2016-11-04 12:10:00,73.37,73.63,73.32,73.6,23006.0,71.3347,71.5875,71.2861,71.5583,23006.0
2016-11-04 12:20:00,73.62,73.72,73.62,73.68,32636.0,71.5778,71.675,71.5778,71.6361,32636.0
2016-11-04 12:30:00,73.69,73.69,73.52,73.54,16098.0,71.6458,71.6458,71.4806,71.5,16098.0
2016-11-04 12:40:00,73.57,73.59,73.32,73.36,18116.0,71.5292,71.5486,71.2861,71.325,18116.0
2016-11-04 12:50:00,73.36,73.37,73.19,73.2,21821.0,71.325,71.3347,71.1597,71.1694,21821.0
2016-11-04 13:00:00,73.22,73.23,73.0,73.05,31304.0,71.1889,71.1986,70.975,71.0236,31304.0
2016-11-04 13:10:00,73.06,73.12,73.0,73.09,12753.0,71.0333,71.0917,70.975,71.0625,12753.0
2016-11-04 13:20:00,73.09,73.1,72.79,72.93,36252.0,71.0625,71.0722,70.7708,70.9069,36252.0
2016-11-04 13:30:00,72.92,73.02,72.9,72.93,21567.0,70.8972,70.9944,70.8778,70.9069,21567.0
2016-11-04 13:40:00,72.94,73.0,72.89,72.94,21124.0,70.9166,70.975,70.868,70.9166,21124.0
2016-11-04 13:50:00,72.93,72.96,72.8,72.83,27038.0,70.9069,70.9361,70.7805,70.8097,27038.0
2016-11-04 14:00:00,72.83,72.84,72.7,72.71,26145.0,70.8097,70.8194,70.6833,70.693,26145.0
2016-11-04 14:10:00,72.7,72.78,72.68,72.71,23319.0,70.6833,70.7611,70.6639,70.693,23319.0
2016-11-04 14:20:00,72.73,72.74,72.53,72.66,25633.0,70.7125,70.7222,70.518,70.6444,25633.0
2016-11-04 14:30:00,72.66,72.8,72.54,72.58,28533.0,70.6444,70.7805,70.5277,70.5666,28533.0
2016-11-04 14:40:00,72.58,72.59,72.34,72.34,37380.0,70.5666,70.5764,70.3333,70.3333,37380.0
2016-11-04 14:50:00,72.34,72.53,72.34,72.44,35373.0,70.3333,70.518,70.3333,70.4305,35373.0
2016-11-04 15:00:00,72.41,72.44,72.29,72.32,40236.0,70.4014,70.4305,70.2847,70.3138,40236.0
2016-11-04 15:10:00,72.31,72.49,72.3,72.37,40899.0,70.3041,70.4791,70.2944,70.3625,40899.0
2016-11-04 15:20:00,72.37,72.4,72.29,72.3,39248.0,70.3625,70.3916,70.2847,70.2944,39248.0
2016-11-04 15:30:00,72.29,72.32,72.12,72.22,73541.0,70.2847,70.3138,70.1194,70.2166,73541.0
2016-11-04 15:40:00,72.2,72.21,72.0,72.08,116371.0,70.1972,70.2069,70.0027,70.0805,116371.0
2016-11-04 15:50:00,72.08,72.25,72.02,72.16,182222.0,70.0805,70.2458,70.0222,70.1583,182222.0
2016-11-07 09:30:00,74.39,74.8,74.24,74.72,83320.0,72.3264,72.7251,72.1806,72.6473,83320.0
2016-11-07 09:40:00,74.77,75.09,74.7,74.8,55091.0,72.6959,73.007,72.6278,72.7251,55091.0
2016-11-07 09:50:00,74.76,74.82,74.66,74.75,32318.0,72.6862,72.7445,72.5889,72.6764,32318.0
2016-11-07 10:00:00,74.78,75.09,74.78,74.94,30961.0,72.7056,73.007,72.7056,72.8612,30961.0
2016-11-07 10:10:00,74.94,74.98,74.82,74.97,16879.0,72.8612,72.9001,72.7445,72.8903,16879.0
2016-11-07 10:20:00,74.96,75.03,74.85,75.03,26267.0,72.8806,72.9487,72.7737,72.9487,26267.0
2016-11-07 10:30:00,75.02,75.5,75.0,75.29,33496.0,72.939,73.4056,72.9195,73.2015,33496.0
2016-11-07 10:40:00,75.27,75.45,75.18,75.29,34716.0,73.182,73.357,73.0945,73.2015,34716.0
2016-11-07 10:50:00,75.3,75.59,75.24,75.58,33691.0,73.2112,73.4931,73.1528,73.4834,33691.0
2016-11-07 11:00:00,75.57,75.69,75.45,75.66,32283.0,73.4737,73.5904,73.357,73.5612,32283.0
2016-11-07 11:10:00,75.64,75.79,75.64,75.73,21723.0,73.5418,73.6876,73.5418,73.6293,21723.0
2016-11-07 11:20:00,75.7,75.8,75.6,75.77,29507.0,73.6001,73.6973,73.5029,73.6681,29507.0
2016-11-07 11:30:00,75.78,75.78,75.63,75.64,19064.0,73.6779,73.6779,73.532,73.5418,19064.0
2016-11-07 11:40:00,75.64,75.81,75.63,75.75,23538.0,73.5418,73.707,73.532,73.6487,23538.0
2016-11-07 11:50:00,75.76,75.96,75.76,75.96,19569.0,73.6584,73.8529,73.6584,73.8529,19569.0
2016-11-07 12:00:00,75.96,76.04,75.9,76.0,19980.0,73.8529,73.9307,73.7945,73.8918,19980.0
2016-11-07 12:10:00,76.02,76.06,75.82,75.82,15430.0,73.9112,73.9501,73.7168,73.7168,15430.0
2016-11-07 12:20:00,75.82,75.85,75.69,75.71,10178.0,73.7168,73.7459,73.5904,73.6098,10178.0
2016-11-07 12:30:00,75.71,75.73,75.53,75.53,26084.0,73.6098,73.6293,73.4348,73.4348,26084.0
2016-11-07 12:40:00,75.51,75.58,75.46,75.49,17089.0,73.4154,73.4834,73.3667,73.3959,17089.0
2016-11-07 12:50:00,75.47,75.56,75.43,75.5,16285.0,73.3765,73.464,73.3376,73.4056,16285.0
2016-11-07 13:00:00,75.54,75.65,75.51,75.63,30223.0,73.4445,73.5515,73.4154,73.532,30223.0
2016-11-07 13:10:00,75.66,75.66,75.51,75.53,11112.0,73.5612,73.5612,73.4154,73.4348,11112.0
2016-11-07 13:20:00,75.53,75.53,75.27,75.29,19591.0,73.4348,73.4348,73.182,73.2015,19591.0
2016-11-07 13:30:00,75.29,75.62,75.26,75.61,29012.0,73.2015,73.5223,73.1723,73.5126,29012.0
2016-11-07 13:40:00,75.62,75.73,75.61,75.68,22159.0,73.5223,73.6293,73.5126,73.5806,22159.0
2016-11-07 13:50:00,75.68,75.7,75.6,75.61,16015.0,73.5806,73.6001,73.5029,73.5126,16015.0
2016-11-07 14:00:00,75.63,75.71,75.61,75.65,25224.0,73.532,73.6098,73.5126,73.5515,25224.0
2016-11-07 14:10:00,75.65,75.65,75.4,75.47,25661.0,73.5515,73.5515,73.3084,73.3765,25661.0
2016-11-07 14:20:00,75.46,75.48,75.3,75.36,17813.0,73.3667,73.3862,73.2112,73.2695,17813.0
2016-11-07 14:30:00,75.36,75.5,75.35,75.5,24567.0,73.2695,73.4056,73.2598,73.4056,24567.0
2016-11-07 14:40:00,75.5,75.59,75.44,75.53,47132.0,73.4056,73.4931,73.3473,73.4348,47132.0
2016-11-07 14:50:00,75.53,75.65,75.45,75.65,20243.0,73.4348,73.5515,73.357,73.5515,20243.0
2016-11-07 15:00:00,75.66,75.66,75.53,75.59,42611.0,73.5612,73.5612,73.4348,73.4931,42611.0
2016-11-07 15:10:00,75.59,75.73,75.58,75.69,44446.0,73.4931,73.6293,73.4834,73.5904,44446.0
2016-11-07 15:20:00,75.68,75.79,75.65,75.65,37180.0,73.5806,73.6876,73.5515,73.5515,37180.0
2016-11-07 15:30:00,75.67,75.69,75.58,75.68,70842.0,73.5709,73.5904,73.4834,73.5806,70842.0
2016-11-07 15:40:00,75.68,76.03,75.68,76.02,85236.0,73.5806,73.9209,73.5806,73.9112,85236.0
2016-11-07 15:50:00,76.0,76.16,75.97,76.11,203522.0,73.8918,74.0473,73.8626,73.9987,203522.0
2016-11-08 09:30:00,75.4,75.64,74.49,74.56,63529.0,73.3084,73.5418,72.4237,72.4917,63529.0
2016-11-08 09:40:00,74.63,74.89,74.5,74.65,51420.0,72.5598,72.8126,72.4334,72.5792,51420.0
2016-11-08 09:50:00,74.68,74.8,74.46,74.72,53063.0,72.6084,72.7251,72.3945,72.6473,53063.0
2016-11-08 10:00:00,74.71,74.8,74.55,74.55,35957.0,72.6375,72.7251,72.482,72.482,35957.0
2016-11-08 10:10:00,74.52,74.66,74.43,74.58,29287.0,72.4528,72.5889,72.3653,72.5112,29287.0
2016-11-08 10:20:00,74.59,74.8,74.58,74.78,33400.0,72.5209,72.7251,72.5112,72.7056,33400.0
2016-11-08 10:30:00,74.76,75.14,74.76,75.05,39710.0,72.6862,73.0556,72.6862,72.9681,39710.0
2016-11-08 10:40:00,75.09,75.18,74.79,75.16,58145.0,73.007,73.0945,72.7153,73.0751,58145.0
2016-11-08 10:50:00,75.16,75.29,75.07,75.2,35547.0,73.0751,73.2015,72.9876,73.114,35547.0
2016-11-08 11:00:00,75.22,75.3,75.1,75.19,29722.0,73.1334,73.2112,73.0167,73.1042,29722.0
2016-11-08 11:10:00,75.19,75.38,75.11,75.25,44770.0,73.1042,73.289,73.0265,73.1626,44770.0
2016-11-08 11:20:00,75.27,75.41,75.25,75.34,61400.0,73.182,73.3181,73.1626,73.2501,61400.0
2016-11-08 11:30:00,75.35,75.89,75.34,75.87,26248.0,73.2598,73.7848,73.2501,73.7654,26248.0
2016-11-08 11:40:00,75.85,75.98,75.78,75.88,41960.0,73.7459,73.8723,73.6779,73.7751,41960.0
2016-11-08 11:50:00,75.84,76.02,75.82,76.02,52880.0,73.7362,73.9112,73.7168,73.9112,52880.0
2016-11-08 12:00:00,76.02,76.06,75.83,75.89,15254.0,73.9112,73.9501,73.7265,73.7848,15254.0
2016-11-08 12:10:00,75.92,76.01,75.91,75.92,19352.0,73.814,73.9015,73.8043,73.814,19352.0
2016-11-08 12:20:00,75.91,76.05,75.87,75.94,26677.0,73.8043,73.9404,73.7654,73.8334,26677.0
2016-11-08 12:30:00,75.9,75.95,75.79,75.87,11892.0,73.7945,73.8432,73.6876,73.7654,11892.0
2016-11-08 12:40:00,75.89,76.0,75.84,76.0,14282.0,73.7848,73.8918,73.7362,73.8918,14282.0
2016-11-08 12:50:00,76.0,76.15,75.97,76.05,15272.0,73.8918,74.0376,73.8626,73.9404,15272.0
2016-11-08 13:00:00,76.06,76.08,75.71,75.76,14671.0,73.9501,73.9695,73.6098,73.6584,14671.0
2016-11-08 13:10:00,75.77,75.87,75.59,75.69,16320.0,73.6681,73.7654,73.4931,73.5904,16320.0
2016-11-08 13:20:00,75.66,75.82,75.63,75.73,15367.0,73.5612,73.7168,73.532,73.6293,15367.0
2016-11-08 13:30:00,75.72,75.87,75.65,75.82,10720.0,73.6195,73.7654,73.5515,73.7168,10720.0
2016-11-08 13:40:00,75.8,75.87,75.69,75.75,11480.0,73.6973,73.7654,73.5904,73.6487,11480.0
2016-11-08 13:50:00,75.78,75.88,75.71,75.75,11284.0,73.6779,73.7751,73.6098,73.6487,11284.0
2016-11-08 14:00:00,75.75,75.77,75.46,75.47,25437.0,73.6487,73.6681,73.3667,73.3765,25437.0
2016-11-08 14:10:00,75.48,75.48,75.22,75.24,37420.0,73.3862,73.3862,73.1334,73.1528,37420.0
2016-11-08 14:20:00,75.25,75.32,75.2,75.24,22729.0,73.1626,73.2306,73.114,73.1528,22729.0
2016-11-08 14:30:00,75.21,75.21,75.02,75.05,29181.0,73.1237,73.1237,72.939,72.9681,29181.0
2016-11-08 14:40:00,75.05,75.08,74.95,75.01,30732.0,72.9681,72.9973,72.8709,72.9292,30732.0
2016-11-08 14:50:00,75.03,75.44,75.02,75.39,49771.0,72.9487,73.3473,72.939,73.2987,49771.0
2016-11-08 15:00:00,75.38,75.9,75.35,75.9,42996.0,73.289,73.7945,73.2598,73.7945,42996.0
2016-11-08 15:10:00,75.9,75.99,75.86,75.95,50502.0,73.7945,73.882,73.7556,73.8432,50502.0
2016-11-08 15:20:00,75.95,76.24,75.94,76.17,46753.0,73.8432,74.1251,73.8334,74.057,46753.0
2016-11-08 15:30:00,76.17,76.18,76.04,76.14,57450.0,74.057,74.0668,73.9307,74.0279,57450.0
2016-11-08 15:40:00,76.16,76.16,75.93,75.93,75603.0,74.0473,74.0473,73.8237,73.8237,75603.0
2016-11-08 15:50:00,75.94,75.98,75.74,75.87,131091.0,73.8334,73.8723,73.639,73.7654,131091.0
2016-11-09 09:30:00,82.9,88.13,82.7,83.2,938655.0,80.6004,85.6853,80.4059,80.892,938655.0
2016-11-09 09:40:00,83.2,85.16,82.71,84.98,756329.0,80.892,82.7977,80.4156,82.6227,756329.0
2016-11-09 09:50:00,84.96,85.53,84.29,85.29,361227.0,82.6032,83.1574,81.9518,82.9241,361227.0
2016-11-09 10:00:00,85.3,85.72,84.79,85.52,265547.0,82.9338,83.3421,82.4379,83.1477,265547.0
2016-11-09 10:10:00,85.56,85.71,84.08,84.42,245886.0,83.1866,83.3324,81.7476,82.0782,245886.0
2016-11-09 10:20:00,84.48,85.49,84.47,85.44,225474.0,82.1365,83.1185,82.1268,83.0699,225474.0
2016-11-09 10:30:00,85.47,86.88,85.35,86.0,210810.0,83.0991,84.47,82.9824,83.6144,210810.0
2016-11-09 10:40:00,86.0,87.15,85.93,86.21,198491.0,83.6144,84.7325,83.5463,83.8185,198491.0
2016-11-09 10:50:00,86.23,86.69,86.07,86.19,113081.0,83.838,84.2852,83.6824,83.7991,113081.0
2016-11-09 11:00:00,86.17,86.71,86.17,86.58,149383.0,83.7797,84.3047,83.7797,84.1783,149383.0
2016-11-09 11:10:00,86.58,86.96,86.54,86.8,102610.0,84.1783,84.5477,84.1394,84.3922,102610.0
2016-11-09 11:20:00,86.83,87.48,86.81,87.45,184586.0,84.4213,85.0533,84.4019,85.0241,184586.0
2016-11-09 11:30:00,87.47,88.37,87.46,88.15,266956.0,85.0436,85.9186,85.0339,85.7047,266956.0
2016-11-09 11:40:00,88.2,88.47,88.0,88.34,194386.0,85.7533,86.0158,85.5589,85.8895,194386.0
2016-11-09 11:50:00,88.38,88.58,87.36,87.83,397148.0,85.9283,86.1228,84.9366,85.3936,397148.0
2016-11-09 12:00:00,87.84,87.85,86.99,87.07,152470.0,85.4033,85.413,84.5769,84.6547,152470.0
2016-11-09 12:10:00,87.04,87.06,85.8,86.36,280585.0,84.6255,84.645,83.4199,83.9644,280585.0
2016-11-09 12:20:00,86.36,86.88,86.36,86.59,138202.0,83.9644,84.47,83.9644,84.188,138202.0
2016-11-09 12:30:00,86.62,87.05,86.46,86.93,168360.0,84.2172,84.6352,84.0616,84.5186,168360.0
2016-11-09 12:40:00,86.93,87.02,86.33,86.55,168913.0,84.5186,84.6061,83.9352,84.1491,168913.0
2016-11-09 12:50:00,86.52,86.75,86.34,86.67,104978.0,84.1199,84.3436,83.9449,84.2658,104978.0
2016-11-09 13:00:00,86.67,87.0,86.5,86.98,99872.0,84.2658,84.5866,84.1005,84.5672,99872.0
2016-11-09 13:10:00,86.94,86.99,86.49,86.75,111319.0,84.5283,84.5769,84.0908,84.3436,111319.0
2016-11-09 13:20:00,86.75,86.79,86.46,86.69,72433.0,84.3436,84.3825,84.0616,84.2852,72433.0
2016-11-09 13:30:00,86.69,86.87,86.63,86.82,91746.0,84.2852,84.4602,84.2269,84.4116,91746.0
2016-11-09 13:40:00,86.84,87.11,86.74,87.09,97999.0,84.4311,84.6936,84.3338,84.6741,97999.0
2016-11-09 13:50:00,87.14,87.41,87.11,87.26,131335.0,84.7227,84.9853,84.6936,84.8394,131335.0
2016-11-09 14:00:00,87.22,87.79,87.19,87.79,202884.0,84.8005,85.3547,84.7714,85.3547,202884.0
2016-11-09 14:10:00,87.78,88.79,87.77,88.64,231447.0,85.345,86.327,85.3353,86.1811,231447.0
2016-11-09 14:20:00,88.64,89.0,88.58,88.85,166716.0,86.1811,86.5311,86.1228,86.3853,166716.0
2016-11-09 14:30:00,88.85,89.73,88.85,89.65,230127.0,86.3853,87.2409,86.3853,87.1631,230127.0
2016-11-09 14:40:00,89.66,90.07,89.41,89.97,217585.0,87.1728,87.5715,86.9298,87.4742,217585.0
2016-11-09 14:50:00,89.94,89.98,89.55,89.8,200734.0,87.4451,87.484,87.0659,87.309,200734.0
2016-11-09 15:00:00,89.78,90.0,89.19,89.22,164841.0,87.2895,87.5034,86.7159,86.745,164841.0
2016-11-09 15:10:00,89.23,90.07,89.18,89.92,155298.0,86.7548,87.5715,86.7062,87.4256,155298.0
2016-11-09 15:20:00,89.92,89.93,89.0,89.05,244926.0,87.4256,87.4353,86.5311,86.5798,244926.0
2016-11-09 15:30:00,89.05,89.33,88.63,88.98,210902.0,86.5798,86.852,86.1714,86.5117,210902.0
2016-11-09 15:40:00,88.98,89.11,88.72,88.8,246522.0,86.5117,86.6381,86.2589,86.3367,246522.0
2016-11-09 15:50:00,88.84,88.99,88.71,88.87,340606.0,86.3756,86.5214,86.2492,86.4048,340606.0
2016-11-10 09:30:00,89.04,92.17,88.87,92.07,309754.0,86.57,89.6132,86.4048,89.516,309754.0
2016-11-10 09:40:00,92.16,92.8,91.78,92.42,211833.0,89.6035,90.2257,89.234,89.8563,211833.0
2016-11-10 09:50:00,92.45,92.45,91.89,91.93,199898.0,89.8854,89.8854,89.341,89.3799,199898.0
2016-11-10 10:00:00,91.89,92.52,91.65,91.81,218874.0,89.341,89.9535,89.1076,89.2632,218874.0
2016-11-10 10:10:00,91.84,91.85,90.73,90.73,180472.0,89.2924,89.3021,88.2132,88.2132,180472.0
2016-11-10 10:20:00,90.73,91.14,89.8,89.8,111079.0,88.2132,88.6118,87.309,87.309,111079.0
2016-11-10 10:30:00,89.86,90.01,88.59,88.79,147483.0,87.3673,87.5131,86.1325,86.327,147483.0
2016-11-10 10:40:00,88.81,90.01,88.46,89.36,111312.0,86.3464,87.5131,86.0061,86.8812,111312.0
2016-11-10 10:50:00,89.3,89.73,89.18,89.34,71797.0,86.8228,87.2409,86.7062,86.8617,71797.0
2016-11-10 11:00:00,89.32,90.25,89.13,89.84,80934.0,86.8423,87.7465,86.6575,87.3478,80934.0
2016-11-10 11:10:00,89.82,90.78,89.5,90.78,72487.0,87.3284,88.2618,87.0173,88.2618,72487.0
2016-11-10 11:20:00,90.78,91.09,90.44,90.69,77985.0,88.2618,88.5632,87.9312,88.1743,77985.0
2016-11-10 11:30:00,90.74,90.76,90.25,90.42,51954.0,88.2229,88.2423,87.7465,87.9118,51954.0
2016-11-10 11:40:00,90.39,91.11,90.39,90.45,79600.0,87.8826,88.5826,87.8826,87.9409,79600.0
2016-11-10 11:50:00,90.46,90.79,90.33,90.46,46422.0,87.9506,88.2715,87.8243,87.9506,46422.0
2016-11-10 12:00:00,90.55,91.0,90.49,90.61,64218.0,88.0381,88.4757,87.9798,88.0965,64218.0
2016-11-10 12:10:00,90.58,90.92,90.53,90.6,79663.0,88.0673,88.3979,88.0187,88.0868,79663.0
2016-11-10 12:20:00,90.56,90.58,90.0,90.16,56940.0,88.0479,88.0673,87.5034,87.659,56940.0
2016-11-10 12:30:00,90.16,90.3,89.9,89.91,63389.0,87.659,87.7951,87.4062,87.4159,63389.0
2016-11-10 12:40:00,89.84,90.09,89.69,90.0,50945.0,87.3478,87.5909,87.202,87.5034,50945.0
2016-11-10 12:50:00,90.09,90.54,90.02,90.44,31203.0,87.5909,88.0284,87.5229,87.9312,31203.0
2016-11-10 13:00:00,90.47,91.0,90.37,90.98,48494.0,87.9604,88.4757,87.8631,88.4562,48494.0
2016-11-10 13:10:00,90.95,90.99,90.34,90.49,44478.0,88.4271,88.4659,87.834,87.9798,44478.0
2016-11-10 13:20:00,90.5,90.77,90.11,90.49,31012.0,87.9895,88.252,87.6104,87.9798,31012.0
2016-11-10 13:30:00,90.5,90.8,90.37,90.72,33402.0,87.9895,88.2812,87.8631,88.2034,33402.0
2016-11-10 13:40:00,90.76,90.99,90.34,90.39,65418.0,88.2423,88.4659,87.834,87.8826,65418.0
2016-11-10 13:50:00,90.42,90.5,90.28,90.37,40008.0,87.9118,87.9895,87.7756,87.8631,40008.0
2016-11-10 14:00:00,90.39,90.77,90.28,90.58,41953.0,87.8826,88.252,87.7756,88.0673,41953.0
2016-11-10 14:10:00,90.6,90.85,90.56,90.82,78013.0,88.0868,88.3298,88.0479,88.3007,78013.0
2016-11-10 14:20:00,90.85,91.0,90.8,90.83,67270.0,88.3298,88.4757,88.2812,88.3104,67270.0
2016-11-10 14:30:00,90.82,90.96,90.62,90.93,57169.0,88.3007,88.4368,88.1062,88.4076,57169.0
2016-11-10 14:40:00,90.97,91.01,90.82,90.89,99781.0,88.4465,88.4854,88.3007,88.3687,99781.0
2016-11-10 14:50:00,90.86,90.98,90.79,90.9,111101.0,88.3395,88.4562,88.2715,88.3784,111101.0
2016-11-10 15:00:00,90.9,90.96,90.52,90.56,76547.0,88.3784,88.4368,88.009,88.0479,76547.0
2016-11-10 15:10:00,90.56,90.56,90.14,90.25,94374.0,88.0479,88.0479,87.6395,87.7465,94374.0
2016-11-10 15:20:00,90.24,90.3,89.92,90.08,112298.0,87.7367,87.7951,87.4256,87.5812,112298.0
2016-11-10 15:30:00,90.09,90.09,89.73,89.85,154255.0,87.5909,87.5909,87.2409,87.3576,154255.0
2016-11-10 15:40:00,89.85,90.14,89.69,90.07,154399.0,87.3576,87.6395,87.202,87.5715,154399.0
2016-11-10 15:50:00,90.07,90.11,89.41,89.49,378341.0,87.5715,87.6104,86.9298,87.0076,378341.0
2016-11-11 09:30:00,88.96,90.49,88.96,90.3,110792.0,86.4923,87.9798,86.4923,87.7951,110792.0
2016-11-11 09:40:00,90.31,90.36,89.7,90.0,104458.0,87.8048,87.8534,87.2117,87.5034,104458.0
2016-11-11 09:50:00,90.01,90.38,89.49,89.75,69315.0,87.5131,87.8729,87.0076,87.2603,69315.0
2016-11-11 10:00:00,89.77,90.58,89.7,90.08,112143.0,87.2798,88.0673,87.2117,87.5812,112143.0
2016-11-11 10:10:00,90.0,90.23,89.72,89.95,71160.0,87.5034,87.727,87.2312,87.4548,71160.0
2016-11-11 10:20:00,89.96,90.2,89.92,90.0,54389.0,87.4645,87.6979,87.4256,87.5034,54389.0
2016-11-11 10:30:00,90.0,90.19,89.88,89.9,48119.0,87.5034,87.6881,87.3867,87.4062,48119.0
2016-11-11 10:40:00,89.9,90.4,89.85,90.16,67599.0,87.4062,87.8923,87.3576,87.659,67599.0
2016-11-11 10:50:00,90.13,90.28,89.78,89.81,51228.0,87.6298,87.7756,87.2895,87.3187,51228.0
2016-11-11 11:00:00,89.82,89.9,89.53,89.6,62306.0,87.3284,87.4062,87.0464,87.1145,62306.0
2016-11-11 11:10:00,89.63,89.7,89.06,89.35,76090.0,87.1437,87.2117,86.5895,86.8714,76090.0
2016-11-11 11:20:00,89.34,89.34,88.75,88.91,78953.0,86.8617,86.8617,86.2881,86.4436,78953.0
2016-11-11 11:30:00,88.93,89.21,88.93,89.03,50265.0,86.4631,86.7353,86.4631,86.5603,50265.0
2016-11-11 11:40:00,89.08,89.12,88.23,88.25,73954.0,86.6089,86.6478,85.7825,85.802,73954.0
2016-11-11 11:50:00,88.2,88.72,88.17,88.5,65868.0,85.7533,86.2589,85.7242,86.045,65868.0
2016-11-11 12:00:00,88.49,89.19,88.38,89.19,69975.0,86.0353,86.7159,85.9283,86.7159,69975.0
2016-11-11 12:10:00,89.12,89.59,89.09,89.42,66418.0,86.6478,87.1048,86.6186,86.9395,66418.0
2016-11-11 12:20:00,89.42,89.47,89.09,89.28,50001.0,86.9395,86.9881,86.6186,86.8034,50001.0
2016-11-11 12:30:00,89.3,89.5,89.3,89.41,24441.0,86.8228,87.0173,86.8228,86.9298,24441.0
2016-11-11 12:40:00,89.42,89.68,89.42,89.6,39963.0,86.9395,87.1923,86.9395,87.1145,39963.0
2016-11-11 12:50:00,89.57,89.86,89.36,89.83,40405.0,87.0853,87.3673,86.8812,87.3381,40405.0
2016-11-11 13:00:00,89.83,89.93,89.73,89.93,22061.0,87.3381,87.4353,87.2409,87.4353,22061.0
2016-11-11 13:10:00,89.9,90.06,89.84,89.91,44087.0,87.4062,87.5617,87.3478,87.4159,44087.0
2016-11-11 13:20:00,89.94,90.13,89.94,90.09,29137.0,87.4451,87.6298,87.4451,87.5909,29137.0
2016-11-11 13:30:00,90.11,90.47,90.11,90.31,41321.0,87.6104,87.9604,87.6104,87.8048,41321.0
2016-11-11 13:40:00,90.28,90.44,90.28,90.31,37209.0,87.7756,87.9312,87.7756,87.8048,37209.0
2016-11-11 13:50:00,90.32,90.41,90.2,90.28,26184.0,87.8145,87.902,87.6979,87.7756,26184.0
2016-11-11 14:00:00,90.26,90.29,89.88,89.96,35158.0,87.7562,87.7854,87.3867,87.4645,35158.0
2016-11-11 14:10:00,89.98,89.98,89.78,89.88,29514.0,87.484,87.484,87.2895,87.3867,29514.0
2016-11-11 14:20:00,89.84,89.9,89.63,89.74,34250.0,87.3478,87.4062,87.1437,87.2506,34250.0
2016-11-11 14:30:00,89.76,89.87,89.47,89.52,47966.0,87.2701,87.377,86.9881,87.0367,47966.0
2016-11-11 14:40:00,89.55,90.0,89.53,89.88,37896.0,87.0659,87.5034,87.0464,87.3867,37896.0
2016-11-11 14:50:00,89.87,90.15,89.87,90.12,91335.0,87.377,87.6492,87.377,87.6201,91335.0
2016-11-11 15:00:00,90.11,90.27,90.06,90.23,91658.0,87.6104,87.7659,87.5617,87.727,91658.0
2016-11-11 15:10:00,90.23,90.56,90.2,90.54,92556.0,87.727,88.0479,87.6979,88.0284,92556.0
2016-11-11 15:20:00,90.51,90.8,90.5,90.78,63595.0,87.9993,88.2812,87.9895,88.2618,63595.0
2016-11-11 15:30:00,90.77,90.98,90.7,90.91,96103.0,88.252,88.4562,88.184,88.3882,96103.0
2016-11-11 15:40:00,90.89,91.1,90.84,91.06,110021.0,88.3687,88.5729,88.3201,88.534,110021.0
2016-11-11 15:50:00,91.07,91.23,91.03,91.19,227709.0,88.5437,88.6993,88.5048,88.6604,227709.0
2016-11-14 09:30:00,91.9,93.24,91.39,91.75,126207.0,89.3507,90.6535,88.8548,89.2049,126207.0
2016-11-14 09:40:00,91.68,92.99,91.28,92.73,56395.0,89.1368,90.4105,88.7479,90.1577,56395.0
2016-11-14 09:50:00,92.76,93.49,92.75,93.24,89856.0,90.1868,90.8966,90.1771,90.6535,89856.0
2016-11-14 10:00:00,93.19,93.93,93.1,93.82,101712.0,90.6049,91.3244,90.5174,91.2174,101712.0
2016-11-14 10:10:00,93.81,95.47,93.7,95.3,178987.0,91.2077,92.8217,91.1008,92.6564,178987.0
2016-11-14 10:20:00,95.31,95.49,94.9,95.47,115134.0,92.6661,92.8411,92.2675,92.8217,115134.0
2016-11-14 10:30:00,95.42,96.6,95.41,96.34,248061.0,92.7731,93.9203,92.7633,93.6675,248061.0
2016-11-14 10:40:00,96.34,96.39,95.27,95.46,169725.0,93.6675,93.7161,92.6272,92.8119,169725.0
2016-11-14 10:50:00,95.38,95.78,95.01,95.19,127658.0,92.7342,93.1231,92.3744,92.5494,127658.0
2016-11-14 11:00:00,95.17,95.21,94.76,94.9,93620.0,92.53,92.5689,92.1314,92.2675,93620.0
2016-11-14 11:10:00,94.9,95.51,94.85,95.26,70454.0,92.2675,92.8606,92.2189,92.6175,70454.0
2016-11-14 11:20:00,95.28,95.51,95.14,95.51,41304.0,92.6369,92.8606,92.5008,92.8606,41304.0
2016-11-14 11:30:00,95.52,95.7,95.31,95.57,51290.0,92.8703,93.0453,92.6661,92.9189,51290.0
2016-11-14 11:40:00,95.49,96.1,95.46,95.87,43544.0,92.8411,93.4342,92.8119,93.2106,43544.0
2016-11-14 11:50:00,95.91,96.02,95.54,95.72,45813.0,93.2495,93.3564,92.8897,93.0647,45813.0
2016-11-14 12:00:00,95.76,95.86,95.57,95.71,66063.0,93.1036,93.2009,92.9189,93.055,66063.0
2016-11-14 12:10:00,95.74,95.74,95.24,95.36,78274.0,93.0842,93.0842,92.598,92.7147,78274.0
2016-11-14 12:20:00,95.36,95.36,95.09,95.23,59929.0,92.7147,92.7147,92.4522,92.5883,59929.0
2016-11-14 12:30:00,95.23,95.49,95.04,95.49,71908.0,92.5883,92.8411,92.4036,92.8411,71908.0
2016-11-14 12:40:00,95.49,95.65,95.33,95.35,36161.0,92.8411,92.9967,92.6856,92.705,36161.0
2016-11-14 12:50:00,95.34,95.43,95.06,95.29,34116.0,92.6953,92.7828,92.423,92.6467,34116.0
2016-11-14 13:00:00,95.32,95.41,95.13,95.21,42122.0,92.6758,92.7633,92.4911,92.5689,42122.0
2016-11-14 13:10:00,95.23,95.31,95.09,95.13,91634.0,92.5883,92.6661,92.4522,92.4911,91634.0
2016-11-14 13:20:00,95.15,95.23,95.05,95.14,44966.0,92.5105,92.5883,92.4133,92.5008,44966.0
2016-11-14 13:30:00,95.19,95.4,95.08,95.4,37307.0,92.5494,92.7536,92.4425,92.7536,37307.0
2016-11-14 13:40:00,95.37,95.56,95.22,95.42,36886.0,92.7244,92.9092,92.5786,92.7731,36886.0
2016-11-14 13:50:00,95.47,95.51,95.17,95.37,45681.0,92.8217,92.8606,92.53,92.7244,45681.0
2016-11-14 14:00:00,95.4,95.45,95.18,95.31,32446.0,92.7536,92.8022,92.5397,92.6661,32446.0
2016-11-14 14:10:00,95.33,95.42,95.19,95.29,48201.0,92.6856,92.7731,92.5494,92.6467,48201.0
2016-11-14 14:20:00,95.27,95.5,95.21,95.38,39620.0,92.6272,92.8508,92.5689,92.7342,39620.0
2016-11-14 14:30:00,95.38,95.39,95.14,95.28,53443.0,92.7342,92.7439,92.5008,92.6369,53443.0
2016-11-14 14:40:00,95.26,95.38,95.21,95.3,39705.0,92.6175,92.7342,92.5689,92.6564,39705.0
2016-11-14 14:50:00,95.31,95.5,95.28,95.45,42653.0,92.6661,92.8508,92.6369,92.8022,42653.0
2016-11-14 15:00:00,95.44,95.55,95.22,95.3,69453.0,92.7925,92.8994,92.5786,92.6564,69453.0
2016-11-14 15:10:00,95.28,95.31,95.17,95.21,63817.0,92.6369,92.6661,92.53,92.5689,63817.0
2016-11-14 15:20:00,95.22,95.22,94.83,94.93,111061.0,92.5786,92.5786,92.1994,92.2966,111061.0
2016-11-14 15:30:00,94.94,95.15,94.94,94.95,87687.0,92.3064,92.5105,92.3064,92.3161,87687.0
2016-11-14 15:40:00,94.94,94.95,94.32,94.53,183423.0,92.3064,92.3161,91.7036,91.9077,183423.0
2016-11-14 15:50:00,94.53,94.75,94.51,94.71,220103.0,91.9077,92.1216,91.8883,92.0828,220103.0
2016-11-15 09:30:00,93.91,94.0,91.7,92.51,135339.0,91.3049,91.3924,89.1562,89.9438,135339.0
2016-11-15 09:40:00,92.56,92.64,91.57,92.18,73019.0,89.9924,90.0702,89.0299,89.6229,73019.0
2016-11-15 09:50:00,92.19,93.12,91.94,91.97,59995.0,89.6327,90.5369,89.3896,89.4188,59995.0
2016-11-15 10:00:00,92.04,92.9,91.9,91.9,56513.0,89.4868,90.323,89.3507,89.3507,56513.0
2016-11-15 10:10:00,91.88,93.09,91.88,93.01,119707.0,89.3313,90.5077,89.3313,90.4299,119707.0
2016-11-15 10:20:00,93.01,93.05,92.46,92.74,43766.0,90.4299,90.4688,89.8952,90.1674,43766.0
2016-11-15 10:30:00,92.83,92.83,92.13,92.19,43553.0,90.2549,90.2549,89.5743,89.6327,43553.0
2016-11-15 10:40:00,92.16,92.31,91.8,91.92,76827.0,89.6035,89.7493,89.2535,89.3701,76827.0
2016-11-15 10:50:00,91.97,92.32,91.97,92.13,30447.0,89.4188,89.759,89.4188,89.5743,30447.0
2016-11-15 11:00:00,92.08,92.67,91.95,92.38,41101.0,89.5257,90.0993,89.3993,89.8174,41101.0
2016-11-15 11:10:00,92.39,92.77,92.31,92.67,58056.0,89.8271,90.1966,89.7493,90.0993,58056.0
2016-11-15 11:20:00,92.69,92.95,92.58,92.95,58534.0,90.1188,90.3716,90.0118,90.3716,58534.0
2016-11-15 11:30:00,92.92,93.35,92.89,93.04,71136.0,90.3424,90.7605,90.3132,90.4591,71136.0
2016-11-15 11:40:00,93.03,93.26,92.96,93.05,40500.0,90.4494,90.673,90.3813,90.4688,40500.0
2016-11-15 11:50:00,93.09,93.4,93.01,93.28,33651.0,90.5077,90.8091,90.4299,90.6924,33651.0
2016-11-15 12:00:00,93.26,93.39,93.09,93.27,21911.0,90.673,90.7994,90.5077,90.6827,21911.0
2016-11-15 12:10:00,93.31,93.58,93.18,93.51,19273.0,90.7216,90.9841,90.5952,90.916,19273.0
2016-11-15 12:20:00,93.54,93.64,93.5,93.63,16999.0,90.9452,91.0424,90.9063,91.0327,16999.0
2016-11-15 12:30:00,93.65,94.04,93.65,94.0,38340.0,91.0522,91.4313,91.0522,91.3924,38340.0
2016-11-15 12:40:00,93.99,94.15,93.73,93.83,21279.0,91.3827,91.5383,91.1299,91.2272,21279.0
2016-11-15 12:50:00,93.78,93.91,93.47,93.79,31888.0,91.1785,91.3049,90.8771,91.1883,31888.0
2016-11-15 13:00:00,93.76,94.02,93.75,93.85,15470.0,91.1591,91.4119,91.1494,91.2466,15470.0
2016-11-15 13:10:00,93.84,93.85,93.63,93.65,19966.0,91.2369,91.2466,91.0327,91.0522,19966.0
2016-11-15 13:20:00,93.64,93.94,93.57,93.57,24756.0,91.0424,91.3341,90.9744,90.9744,24756.0
2016-11-15 13:30:00,93.54,93.85,93.53,93.79,18031.0,90.9452,91.2466,90.9355,91.1883,18031.0
2016-11-15 13:40:00,93.77,93.88,93.66,93.81,21786.0,91.1688,91.2758,91.0619,91.2077,21786.0
2016-11-15 13:50:00,93.79,93.88,93.66,93.69,25287.0,91.1883,91.2758,91.0619,91.091,25287.0
2016-11-15 14:00:00,93.69,93.81,93.62,93.76,21452.0,91.091,91.2077,91.023,91.1591,21452.0
2016-11-15 14:10:00,93.77,93.88,93.67,93.68,23339.0,91.1688,91.2758,91.0716,91.0813,23339.0
2016-11-15 14:20:00,93.72,93.77,93.6,93.62,21074.0,91.1202,91.1688,91.0035,91.023,21074.0
2016-11-15 14:30:00,93.64,93.81,93.64,93.7,23416.0,91.0424,91.2077,91.0424,91.1008,23416.0
2016-11-15 14:40:00,93.74,93.89,93.69,93.7,27243.0,91.1397,91.2855,91.091,91.1008,27243.0
2016-11-15 14:50:00,93.71,93.83,93.62,93.69,30675.0,91.1105,91.2272,91.023,91.091,30675.0
2016-11-15 15:00:00,93.71,93.82,93.54,93.61,39933.0,91.1105,91.2174,90.9452,91.0133,39933.0
2016-11-15 15:10:00,93.6,93.79,93.54,93.63,34539.0,91.0035,91.1883,90.9452,91.0327,34539.0
2016-11-15 15:20:00,93.64,93.87,93.62,93.77,45037.0,91.0424,91.2661,91.023,91.1688,45037.0
2016-11-15 15:30:00,93.77,93.99,93.75,93.94,59379.0,91.1688,91.3827,91.1494,91.3341,59379.0
2016-11-15 15:40:00,93.94,94.18,93.94,94.02,92780.0,91.3341,91.5675,91.3341,91.4119,92780.0
2016-11-15 15:50:00,94.02,94.15,94.02,94.12,114765.0,91.4119,91.5383,91.4119,91.5091,114765.0
2016-11-16 09:30:00,91.01,93.2,90.78,92.97,174120.0,88.4854,90.6146,88.2618,90.391,174120.0
2016-11-16 09:40:00,92.85,92.95,91.6,92.02,63381.0,90.2743,90.3716,89.059,89.4674,63381.0
2016-11-16 09:50:00,92.04,92.48,91.96,91.98,50229.0,89.4868,89.9146,89.409,89.4285,50229.0
2016-11-16 10:00:00,92.04,92.04,91.18,91.52,77790.0,89.4868,89.4868,88.6507,88.9812,77790.0
2016-11-16 10:10:00,91.46,91.56,91.21,91.36,22509.0,88.9229,89.0201,88.6798,88.8257,22509.0
2016-11-16 10:20:00,91.36,92.0,91.12,91.92,54943.0,88.8257,89.4479,88.5923,89.3701,54943.0
2016-11-16 10:30:00,91.91,92.1,91.65,92.05,35823.0,89.3604,89.5452,89.1076,89.4965,35823.0
2016-11-16 10:40:00,92.06,92.74,92.05,92.73,41584.0,89.5063,90.1674,89.4965,90.1577,41584.0
2016-11-16 10:50:00,92.64,92.73,92.0,92.13,54129.0,90.0702,90.1577,89.4479,89.5743,54129.0
2016-11-16 11:00:00,92.14,92.26,91.77,91.79,61418.0,89.584,89.7007,89.2243,89.2438,61418.0
2016-11-16 11:10:00,91.86,92.1,91.85,91.85,25983.0,89.3118,89.5452,89.3021,89.3021,25983.0
2016-11-16 11:20:00,91.81,92.04,91.69,92.02,22498.0,89.2632,89.4868,89.1465,89.4674,22498.0
2016-11-16 11:30:00,91.99,92.06,91.72,91.75,20258.0,89.4382,89.5063,89.1757,89.2049,20258.0
2016-11-16 11:40:00,91.77,91.87,91.52,91.87,26387.0,89.2243,89.3215,88.9812,89.3215,26387.0
2016-11-16 11:50:00,91.88,91.88,91.54,91.64,23256.0,89.3313,89.3313,89.0007,89.0979,23256.0
2016-11-16 12:00:00,91.64,91.64,91.33,91.35,29030.0,89.0979,89.0979,88.7965,88.816,29030.0
2016-11-16 12:10:00,91.34,91.71,91.34,91.5,14266.0,88.8062,89.166,88.8062,88.9618,14266.0
2016-11-16 12:20:00,91.52,91.61,91.32,91.46,37370.0,88.9812,89.0687,88.7868,88.9229,37370.0
2016-11-16 12:30:00,91.49,91.74,91.46,91.64,20334.0,88.9521,89.1951,88.9229,89.0979,20334.0
2016-11-16 12:40:00,91.59,91.62,91.41,91.47,26218.0,89.0493,89.0785,88.8743,88.9326,26218.0
2016-11-16 12:50:00,91.46,91.72,91.39,91.64,39053.0,88.9229,89.1757,88.8548,89.0979,39053.0
2016-11-16 13:00:00,91.66,91.75,91.55,91.73,22593.0,89.1174,89.2049,89.0104,89.1854,22593.0
2016-11-16 13:10:00,91.74,92.29,91.74,92.27,36943.0,89.1951,89.7299,89.1951,89.7104,36943.0
2016-11-16 13:20:00,92.26,92.46,92.22,92.26,26563.0,89.7007,89.8952,89.6618,89.7007,26563.0
2016-11-16 13:30:00,92.28,92.43,92.17,92.39,24179.0,89.7202,89.866,89.6132,89.8271,24179.0
2016-11-16 13:40:00,92.38,92.38,92.06,92.06,17311.0,89.8174,89.8174,89.5063,89.5063,17311.0
2016-11-16 13:50:00,92.06,92.39,92.03,92.26,25263.0,89.5063,89.8271,89.4771,89.7007,25263.0
2016-11-16 14:00:00,92.3,92.4,92.23,92.36,15084.0,89.7396,89.8368,89.6715,89.7979,15084.0
2016-11-16 14:10:00,92.33,92.58,92.28,92.54,17807.0,89.7688,90.0118,89.7202,89.9729,17807.0
2016-11-16 14:20:00,92.54,92.57,92.4,92.44,13406.0,89.9729,90.0021,89.8368,89.8757,13406.0
2016-11-16 14:30:00,92.46,92.47,92.25,92.28,18109.0,89.8952,89.9049,89.691,89.7202,18109.0
2016-11-16 14:40:00,92.29,92.39,92.25,92.27,14287.0,89.7299,89.8271,89.691,89.7104,14287.0
2016-11-16 14:50:00,92.26,92.29,92.11,92.12,47407.0,89.7007,89.7299,89.5549,89.5646,47407.0
2016-11-16 15:00:00,92.13,92.36,92.13,92.35,27336.0,89.5743,89.7979,89.5743,89.7882,27336.0
2016-11-16 15:10:00,92.32,92.5,92.31,92.47,38369.0,89.759,89.9341,89.7493,89.9049,38369.0
2016-11-16 15:20:00,92.46,92.46,92.16,92.22,57695.0,89.8952,89.8952,89.6035,89.6618,57695.0
2016-11-16 15:30:00,92.23,92.26,92.07,92.18,36977.0,89.6715,89.7007,89.516,89.6229,36977.0
2016-11-16 15:40:00,92.17,92.21,92.11,92.16,56829.0,89.6132,89.6521,89.5549,89.6035,56829.0
2016-11-16 15:50:00,92.16,92.21,91.96,92.12,197584.0,89.6035,89.6521,89.409,89.5646,197584.0
2016-11-17 09:30:00,92.0,92.5,91.55,91.55,48422.0,89.4479,89.9341,89.0104,89.0104,48422.0
2016-11-17 09:40:00,91.52,92.37,91.52,92.25,54424.0,88.9812,89.8077,88.9812,89.691,54424.0
2016-11-17 09:50:00,92.26,92.65,92.25,92.44,33926.0,89.7007,90.0799,89.691,89.8757,33926.0
2016-11-17 10:00:00,92.44,92.65,92.06,92.37,30596.0,89.8757,90.0799,89.5063,89.8077,30596.0
2016-11-17 10:10:00,92.4,92.42,91.94,92.08,21571.0,89.8368,89.8563,89.3896,89.5257,21571.0
2016-11-17 10:20:00,92.12,92.2,91.88,92.2,20897.0,89.5646,89.6424,89.3313,89.6424,20897.0
2016-11-17 10:30:00,92.11,92.19,91.51,91.81,17940.0,89.5549,89.6327,88.9715,89.2632,17940.0
2016-11-17 10:40:00,91.88,92.04,91.72,91.98,14501.0,89.3313,89.4868,89.1757,89.4285,14501.0
2016-11-17 10:50:00,91.89,92.16,91.79,91.97,15605.0,89.341,89.6035,89.2438,89.4188,15605.0
2016-11-17 11:00:00,91.97,92.22,91.94,92.22,15557.0,89.4188,89.6618,89.3896,89.6618,15557.0
2016-11-17 11:10:00,92.27,92.64,92.27,92.6,20842.0,89.7104,90.0702,89.7104,90.0313,20842.0
2016-11-17 11:20:00,92.62,92.68,92.35,92.35,23602.0,90.0507,90.1091,89.7882,89.7882,23602.0
2016-11-17 11:30:00,92.31,92.36,92.08,92.19,28137.0,89.7493,89.7979,89.5257,89.6327,28137.0
2016-11-17 11:40:00,92.25,92.77,92.21,92.75,22346.0,89.691,90.1966,89.6521,90.1771,22346.0
2016-11-17 11:50:00,92.79,92.79,92.63,92.75,13826.0,90.216,90.216,90.0605,90.1771,13826.0
2016-11-17 12:00:00,92.75,92.82,92.64,92.64,14871.0,90.1771,90.2452,90.0702,90.0702,14871.0
2016-11-17 12:10:00,92.62,92.68,92.44,92.45,15314.0,90.0507,90.1091,89.8757,89.8854,15314.0
2016-11-17 12:20:00,92.47,92.67,92.44,92.55,14381.0,89.9049,90.0993,89.8757,89.9827,14381.0
2016-11-17 12:30:00,92.54,92.54,92.22,92.43,17449.0,89.9729,89.9729,89.6618,89.866,17449.0
2016-11-17 12:40:00,92.44,92.58,92.27,92.33,15104.0,89.8757,90.0118,89.7104,89.7688,15104.0
2016-11-17 12:50:00,92.32,92.37,92.24,92.32,7871.0,89.759,89.8077,89.6813,89.759,7871.0
2016-11-17 13:00:00,92.34,92.45,92.27,92.42,11016.0,89.7785,89.8854,89.7104,89.8563,11016.0
2016-11-17 13:10:00,92.43,92.68,92.43,92.67,7186.0,89.866,90.1091,89.866,90.0993,7186.0
2016-11-17 13:20:00,92.67,92.7,92.6,92.65,9343.0,90.0993,90.1285,90.0313,90.0799,9343.0
2016-11-17 13:30:00,92.73,92.88,92.72,92.76,7548.0,90.1577,90.3035,90.148,90.1868,7548.0
2016-11-17 13:40:00,92.73,92.76,92.65,92.74,6743.0,90.1577,90.1868,90.0799,90.1674,6743.0
2016-11-17 13:50:00,92.69,92.69,92.47,92.48,10576.0,90.1188,90.1188,89.9049,89.9146,10576.0
2016-11-17 14:00:00,92.49,92.61,92.35,92.59,19601.0,89.9243,90.041,89.7882,90.0216,19601.0
2016-11-17 14:10:00,92.58,92.59,92.45,92.5,29403.0,90.0118,90.0216,89.8854,89.9341,29403.0
2016-11-17 14:20:00,92.54,92.55,92.41,92.41,14636.0,89.9729,89.9827,89.8466,89.8466,14636.0
2016-11-17 14:30:00,92.42,92.57,92.4,92.52,21171.0,89.8563,90.0021,89.8368,89.9535,21171.0
2016-11-17 14:40:00,92.51,92.57,92.47,92.51,17401.0,89.9438,90.0021,89.9049,89.9438,17401.0
2016-11-17 14:50:00,92.5,92.55,92.45,92.51,14750.0,89.9341,89.9827,89.8854,89.9438,14750.0
2016-11-17 15:00:00,92.53,92.57,92.43,92.48,18518.0,89.9632,90.0021,89.866,89.9146,18518.0
2016-11-17 15:10:00,92.5,92.56,92.45,92.46,24379.0,89.9341,89.9924,89.8854,89.8952,24379.0
2016-11-17 15:20:00,92.47,92.48,92.34,92.42,26860.0,89.9049,89.9146,89.7785,89.8563,26860.0
2016-11-17 15:30:00,92.41,92.54,92.37,92.54,35865.0,89.8466,89.9729,89.8077,89.9729,35865.0
2016-11-17 15:40:00,92.55,92.58,92.34,92.45,92492.0,89.9827,90.0118,89.7785,89.8854,92492.0
2016-11-17 15:50:00,92.45,92.46,92.14,92.22,131769.0,89.8854,89.8952,89.584,89.6618,131769.0
2016-11-18 09:30:00,92.74,92.8,91.82,91.98,38936.0,90.1674,90.2257,89.2729,89.4285,38936.0
2016-11-18 09:40:00,91.99,92.11,91.7,92.05,29916.0,89.4382,89.5549,89.1562,89.4965,29916.0
2016-11-18 09:50:00,92.05,92.25,92.01,92.07,46372.0,89.4965,89.691,89.4576,89.516,46372.0
2016-11-18 10:00:00,92.07,92.25,91.86,92.05,43756.0,89.516,89.691,89.3118,89.4965,43756.0
2016-11-18 10:10:00,92.06,92.12,91.85,92.0,32840.0,89.5063,89.5646,89.3021,89.4479,32840.0
2016-11-18 10:20:00,92.05,92.25,91.9,92.1,24060.0,89.4965,89.691,89.3507,89.5452,24060.0
2016-11-18 10:30:00,92.14,92.14,91.86,91.95,14702.0,89.584,89.584,89.3118,89.3993,14702.0
2016-11-18 10:40:00,92.0,92.02,91.84,91.87,16371.0,89.4479,89.4674,89.2924,89.3215,16371.0
2016-11-18 10:50:00,91.84,91.89,91.65,91.78,21648.0,89.2924,89.341,89.1076,89.234,21648.0
2016-11-18 11:00:00,91.76,91.85,91.56,91.56,10325.0,89.2146,89.3021,89.0201,89.0201,10325.0
2016-11-18 11:10:00,91.6,91.6,91.38,91.46,34835.0,89.059,89.059,88.8451,88.9229,34835.0
2016-11-18 11:20:00,91.46,91.58,91.36,91.56,32740.0,88.9229,89.0396,88.8257,89.0201,32740.0
2016-11-18 11:30:00,91.56,91.68,91.38,91.68,29625.0,89.0201,89.1368,88.8451,89.1368,29625.0
2016-11-18 11:40:00,91.64,91.89,91.61,91.84,30872.0,89.0979,89.341,89.0687,89.2924,30872.0
2016-11-18 11:50:00,91.84,91.9,91.66,91.76,18110.0,89.2924,89.3507,89.1174,89.2146,18110.0
2016-11-18 12:00:00,91.74,91.78,91.7,91.72,16030.0,89.1951,89.234,89.1562,89.1757,16030.0
2016-11-18 12:10:00,91.69,91.78,91.66,91.68,9553.0,89.1465,89.234,89.1174,89.1368,9553.0
2016-11-18 12:20:00,91.67,91.76,91.61,91.75,8795.0,89.1271,89.2146,89.0687,89.2049,8795.0
2016-11-18 12:30:00,91.75,91.76,91.61,91.65,11923.0,89.2049,89.2146,89.0687,89.1076,11923.0
2016-11-18 12:40:00,91.69,91.75,91.54,91.71,5943.0,89.1465,89.2049,89.0007,89.166,5943.0
2016-11-18 12:50:00,91.7,91.76,91.67,91.74,14356.0,89.1562,89.2146,89.1271,89.1951,14356.0
2016-11-18 13:00:00,91.74,91.75,91.61,91.66,5037.0,89.1951,89.2049,89.0687,89.1174,5037.0
2016-11-18 13:10:00,91.67,91.72,91.63,91.7,9659.0,89.1271,89.1757,89.0882,89.1562,9659.0
2016-11-18 13:20:00,91.7,91.71,91.67,91.7,9701.0,89.1562,89.166,89.1271,89.1562,9701.0
2016-11-18 13:30:00,91.7,91.73,91.65,91.71,14964.0,89.1562,89.1854,89.1076,89.166,14964.0
2016-11-18 13:40:00,91.67,91.7,91.6,91.67,10387.0,89.1271,89.1562,89.059,89.1271,10387.0
2016-11-18 13:50:00,91.62,91.69,91.52,91.52,16849.0,89.0785,89.1465,88.9812,88.9812,16849.0
2016-11-18 14:00:00,91.52,91.62,91.52,91.57,43582.0,88.9812,89.0785,88.9812,89.0299,43582.0
2016-11-18 14:10:00,91.58,91.63,91.53,91.54,12105.0,89.0396,89.0882,88.991,89.0007,12105.0
2016-11-18 14:20:00,91.53,91.53,91.35,91.35,20694.0,88.991,88.991,88.816,88.816,20694.0
2016-11-18 14:30:00,91.35,91.38,91.24,91.26,29379.0,88.816,88.8451,88.709,88.7285,29379.0
2016-11-18 14:40:00,91.25,91.25,91.13,91.17,31673.0,88.7187,88.7187,88.6021,88.641,31673.0
2016-11-18 14:50:00,91.18,91.25,91.15,91.18,28521.0,88.6507,88.7187,88.6215,88.6507,28521.0
2016-11-18 15:00:00,91.19,91.21,91.12,91.17,28507.0,88.6604,88.6798,88.5923,88.641,28507.0
2016-11-18 15:10:00,91.18,91.32,91.18,91.27,21635.0,88.6507,88.7868,88.6507,88.7382,21635.0
2016-11-18 15:20:00,91.28,91.55,91.28,91.53,31231.0,88.7479,89.0104,88.7479,88.991,31231.0
2016-11-18 15:30:00,91.52,91.54,91.43,91.47,40158.0,88.9812,89.0007,88.8937,88.9326,40158.0
2016-11-18 15:40:00,91.48,91.5,91.11,91.31,104761.0,88.9424,88.9618,88.5826,88.7771,104761.0
2016-11-18 15:50:00,91.31,91.32,90.77,90.95,222408.0,88.7771,88.7868,88.252,88.4271,222408.0
2016-11-21 09:30:00,91.87,93.34,91.87,92.89,64443.0,89.3215,90.7508,89.3215,90.3132,64443.0
2016-11-21 09:40:00,92.98,93.03,92.13,92.32,43602.0,90.4007,90.4494,89.5743,89.759,43602.0
2016-11-21 09:50:00,92.36,92.75,92.2,92.65,18137.0,89.7979,90.1771,89.6424,90.0799,18137.0
2016-11-21 10:00:00,92.61,92.69,92.13,92.27,24196.0,90.041,90.1188,89.5743,89.7104,24196.0
2016-11-21 10:10:00,92.31,92.4,91.88,91.9,18003.0,89.7493,89.8368,89.3313,89.3507,18003.0
2016-11-21 10:20:00,91.87,92.29,91.72,92.29,76731.0,89.3215,89.7299,89.1757,89.7299,76731.0
2016-11-21 10:30:00,92.24,92.46,91.92,92.4,41192.0,89.6813,89.8952,89.3701,89.8368,41192.0
2016-11-21 10:40:00,92.4,92.87,92.38,92.77,21961.0,89.8368,90.2938,89.8174,90.1966,21961.0
2016-11-21 10:50:00,92.79,92.85,92.68,92.77,15425.0,90.216,90.2743,90.1091,90.1966,15425.0
2016-11-21 11:00:00,92.73,92.78,92.1,92.19,35225.0,90.1577,90.2063,89.5452,89.6327,35225.0
2016-11-21 11:10:00,92.24,92.54,92.23,92.44,61737.0,89.6813,89.9729,89.6715,89.8757,61737.0
2016-11-21 11:20:00,92.5,92.53,92.29,92.36,31585.0,89.9341,89.9632,89.7299,89.7979,31585.0
2016-11-21 11:30:00,92.34,92.69,92.3,92.67,69319.0,89.7785,90.1188,89.7396,90.0993,69319.0
2016-11-21 11:40:00,92.67,93.05,92.67,93.0,53446.0,90.0993,90.4688,90.0993,90.4202,53446.0
2016-11-21 11:50:00,92.99,93.29,92.96,93.28,54797.0,90.4105,90.7021,90.3813,90.6924,54797.0
2016-11-21 12:00:00,93.26,93.34,93.05,93.26,32151.0,90.673,90.7508,90.4688,90.673,32151.0
2016-11-21 12:10:00,93.27,93.6,93.27,93.35,40951.0,90.6827,91.0035,90.6827,90.7605,40951.0
2016-11-21 12:20:00,93.36,93.45,93.34,93.37,24198.0,90.7702,90.8577,90.7508,90.7799,24198.0
2016-11-21 12:30:00,93.35,93.54,93.3,93.48,29773.0,90.7605,90.9452,90.7119,90.8869,29773.0
2016-11-21 12:40:00,93.5,93.84,93.49,93.69,27489.0,90.9063,91.2369,90.8966,91.091,27489.0
2016-11-21 12:50:00,93.71,94.07,93.7,94.05,57086.0,91.1105,91.4605,91.1008,91.4411,57086.0
2016-11-21 13:00:00,94.03,94.15,93.98,94.14,41697.0,91.4216,91.5383,91.373,91.5286,41697.0
2016-11-21 13:10:00,94.13,94.14,93.98,94.04,93742.0,91.5188,91.5286,91.373,91.4313,93742.0
2016-11-21 13:20:00,94.01,94.02,93.71,93.86,30416.0,91.4022,91.4119,91.1105,91.2563,30416.0
2016-11-21 13:30:00,93.87,93.87,93.7,93.77,21131.0,91.2661,91.2661,91.1008,91.1688,21131.0
2016-11-21 13:40:00,93.77,93.82,93.65,93.76,16681.0,91.1688,91.2174,91.0522,91.1591,16681.0
2016-11-21 13:50:00,93.75,94.01,93.71,93.98,28443.0,91.1494,91.4022,91.1105,91.373,28443.0
2016-11-21 14:00:00,93.98,94.09,93.95,94.03,40479.0,91.373,91.4799,91.3438,91.4216,40479.0
2016-11-21 14:10:00,94.02,94.11,93.88,93.91,33622.0,91.4119,91.4994,91.2758,91.3049,33622.0
2016-11-21 14:20:00,93.9,93.91,93.71,93.85,37682.0,91.2952,91.3049,91.1105,91.2466,37682.0
2016-11-21 14:30:00,93.85,93.87,93.51,93.51,29016.0,91.2466,91.2661,90.916,90.916,29016.0
2016-11-21 14:40:00,93.51,93.6,93.36,93.59,33272.0,90.916,91.0035,90.7702,90.9938,33272.0
2016-11-21 14:50:00,93.57,93.57,93.47,93.5,19155.0,90.9744,90.9744,90.8771,90.9063,19155.0
2016-11-21 15:00:00,93.5,93.54,93.46,93.47,27898.0,90.9063,90.9452,90.8674,90.8771,27898.0
2016-11-21 15:10:00,93.5,93.58,93.38,93.49,42412.0,90.9063,90.9841,90.7896,90.8966,42412.0
2016-11-21 15:20:00,93.5,93.74,93.45,93.71,39705.0,90.9063,91.1397,90.8577,91.1105,39705.0
2016-11-21 15:30:00,93.7,93.8,93.68,93.75,52323.0,91.1008,91.198,91.0813,91.1494,52323.0
2016-11-21 15:40:00,93.76,93.94,93.75,93.93,77491.0,91.1591,91.3341,91.1494,91.3244,77491.0
2016-11-21 15:50:00,93.93,93.97,93.78,93.86,146826.0,91.3244,91.3633,91.1785,91.2563,146826.0
2016-11-22 09:30:00,94.39,94.6,93.6,93.98,51404.0,91.7716,91.9758,91.0035,91.373,51404.0
2016-11-22 09:40:00,93.91,94.2,93.76,93.96,65506.0,91.3049,91.5869,91.1591,91.3536,65506.0
2016-11-22 09:50:00,93.9,93.95,93.56,93.92,11366.0,91.2952,91.3438,90.9647,91.3147,11366.0
2016-11-22 10:00:00,93.98,94.06,93.83,93.98,14308.0,91.373,91.4508,91.2272,91.373,14308.0
2016-11-22 10:10:00,93.97,94.06,93.91,93.99,18438.0,91.3633,91.4508,91.3049,91.3827,18438.0
2016-11-22 10:20:00,93.95,94.01,93.8,93.88,11040.0,91.3438,91.4022,91.198,91.2758,11040.0
2016-11-22 10:30:00,93.93,93.96,93.85,93.92,18629.0,91.3244,91.3536,91.2466,91.3147,18629.0
2016-11-22 10:40:00,93.88,93.93,93.66,93.66,11980.0,91.2758,91.3244,91.0619,91.0619,11980.0
2016-11-22 10:50:00,93.69,93.75,93.6,93.62,15689.0,91.091,91.1494,91.0035,91.023,15689.0
2016-11-22 11:00:00,93.62,93.64,93.49,93.55,25610.0,91.023,91.0424,90.8966,90.9549,25610.0
2016-11-22 11:10:00,93.56,93.6,93.43,93.46,23578.0,90.9647,91.0035,90.8383,90.8674,23578.0
2016-11-22 11:20:00,93.44,93.6,93.44,93.52,12976.0,90.848,91.0035,90.848,90.9258,12976.0
2016-11-22 11:30:00,93.53,93.58,93.28,93.57,19590.0,90.9355,90.9841,90.6924,90.9744,19590.0
2016-11-22 11:40:00,93.63,93.75,93.55,93.64,16527.0,91.0327,91.1494,90.9549,91.0424,16527.0
2016-11-22 11:50:00,93.65,93.73,93.4,93.4,22138.0,91.0522,91.1299,90.8091,90.8091,22138.0
2016-11-22 12:00:00,93.4,93.46,93.33,93.44,10821.0,90.8091,90.8674,90.741,90.848,10821.0
2016-11-22 12:10:00,93.41,93.51,93.3,93.46,9262.0,90.8188,90.916,90.7119,90.8674,9262.0
2016-11-22 12:20:00,93.47,93.51,93.41,93.45,9897.0,90.8771,90.916,90.8188,90.8577,9897.0
2016-11-22 12:30:00,93.44,93.53,93.36,93.38,10080.0,90.848,90.9355,90.7702,90.7896,10080.0
2016-11-22 12:40:00,93.43,93.45,93.35,93.42,14414.0,90.8383,90.8577,90.7605,90.8285,14414.0
2016-11-22 12:50:00,93.4,93.43,93.35,93.36,12969.0,90.8091,90.8383,90.7605,90.7702,12969.0
2016-11-22 13:00:00,93.36,93.42,93.3,93.31,11575.0,90.7702,90.8285,90.7119,90.7216,11575.0
2016-11-22 13:10:00,93.3,93.43,93.3,93.4,8326.0,90.7119,90.8383,90.7119,90.8091,8326.0
2016-11-22 13:20:00,93.4,93.44,93.33,93.39,21799.0,90.8091,90.848,90.741,90.7994,21799.0
2016-11-22 13:30:00,93.4,93.44,93.35,93.4,21853.0,90.8091,90.848,90.7605,90.8091,21853.0
2016-11-22 13:40:00,93.39,93.41,93.31,93.39,10500.0,90.7994,90.8188,90.7216,90.7994,10500.0
2016-11-22 13:50:00,93.38,93.42,93.28,93.4,34028.0,90.7896,90.8285,90.6924,90.8091,34028.0
2016-11-22 14:00:00,93.4,93.68,93.32,93.65,28007.0,90.8091,91.0813,90.7313,91.0522,28007.0
2016-11-22 14:10:00,93.66,93.75,93.64,93.72,51829.0,91.0619,91.1494,91.0424,91.1202,51829.0
2016-11-22 14:20:00,93.73,93.84,93.68,93.71,53089.0,91.1299,91.2369,91.0813,91.1105,53089.0
2016-11-22 14:30:00,93.72,93.74,93.7,93.73,34564.0,91.1202,91.1397,91.1008,91.1299,34564.0
2016-11-22 14:40:00,93.72,94.07,93.72,94.01,36831.0,91.1202,91.4605,91.1202,91.4022,36831.0
2016-11-22 14:50:00,94.0,94.02,93.87,93.97,19551.0,91.3924,91.4119,91.2661,91.3633,19551.0
2016-11-22 15:00:00,94.0,94.03,93.96,93.98,85840.0,91.3924,91.4216,91.3536,91.373,85840.0
2016-11-22 15:10:00,93.98,94.02,93.96,94.0,23783.0,91.373,91.4119,91.3536,91.3924,23783.0
2016-11-22 15:20:00,94.0,94.01,93.9,93.91,36323.0,91.3924,91.4022,91.2952,91.3049,36323.0
2016-11-22 15:30:00,93.92,93.98,93.91,93.94,33543.0,91.3147,91.373,91.3049,91.3341,33543.0
2016-11-22 15:40:00,93.94,94.0,93.93,93.94,58790.0,91.3341,91.3924,91.3244,91.3341,58790.0
2016-11-22 15:50:00,93.97,94.19,93.95,94.04,103661.0,91.3633,91.5772,91.3438,91.4313,103661.0
2016-11-23 09:30:00,94.23,95.02,94.23,94.91,64807.0,91.6161,92.3842,91.6161,92.2772,64807.0
2016-11-23 09:40:00,94.89,95.3,94.63,94.99,45108.0,92.2578,92.6564,92.005,92.355,45108.0
2016-11-23 09:50:00,95.0,95.87,94.99,95.24,70029.0,92.3647,93.2106,92.355,92.598,70029.0
2016-11-23 10:00:00,95.33,95.46,95.09,95.3,31648.0,92.6856,92.8119,92.4522,92.6564,31648.0
2016-11-23 10:10:00,95.36,95.8,95.26,95.76,59263.0,92.7147,93.1425,92.6175,93.1036,59263.0
2016-11-23 10:20:00,95.79,95.89,95.58,95.76,45832.0,93.1328,93.23,92.9286,93.1036,45832.0
2016-11-23 10:30:00,95.79,95.96,95.65,95.93,25796.0,93.1328,93.2981,92.9967,93.2689,25796.0
2016-11-23 10:40:00,95.87,96.49,95.83,96.25,80950.0,93.2106,93.8134,93.1717,93.58,80950.0
2016-11-23 10:50:00,96.19,97.16,96.19,96.98,164426.0,93.5217,94.4648,93.5217,94.2898,164426.0
2016-11-23 11:00:00,96.99,97.13,96.84,96.93,128554.0,94.2995,94.4356,94.1537,94.2412,128554.0
2016-11-23 11:10:00,96.91,96.97,96.54,96.89,55573.0,94.2217,94.2801,93.862,94.2023,55573.0
2016-11-23 11:20:00,96.85,97.02,96.71,96.96,68643.0,94.1634,94.3287,94.0273,94.2703,68643.0
2016-11-23 11:30:00,96.96,97.06,96.79,96.96,33786.0,94.2703,94.3676,94.1051,94.2703,33786.0
2016-11-23 11:40:00,96.95,97.06,96.84,97.0,53419.0,94.2606,94.3676,94.1537,94.3092,53419.0
2016-11-23 11:50:00,97.0,97.42,96.99,97.41,32612.0,94.3092,94.7176,94.2995,94.7079,32612.0
2016-11-23 12:00:00,97.39,97.55,97.02,97.2,37045.0,94.6884,94.844,94.3287,94.5037,37045.0
2016-11-23 12:10:00,97.19,97.25,97.09,97.09,24519.0,94.494,94.5523,94.3967,94.3967,24519.0
2016-11-23 12:20:00,97.11,97.36,97.08,97.31,18622.0,94.4162,94.6592,94.387,94.6106,18622.0
2016-11-23 12:30:00,97.3,97.47,97.18,97.4,45406.0,94.6009,94.7662,94.4842,94.6981,45406.0
2016-11-23 12:40:00,97.35,97.67,97.32,97.65,39280.0,94.6495,94.9606,94.6203,94.9412,39280.0
2016-11-23 12:50:00,97.64,97.65,97.29,97.31,38092.0,94.9315,94.9412,94.5912,94.6106,38092.0
2016-11-23 13:00:00,97.29,97.4,97.18,97.27,46941.0,94.5912,94.6981,94.4842,94.5717,46941.0
2016-11-23 13:10:00,97.27,97.41,97.14,97.15,29307.0,94.5717,94.7079,94.4453,94.4551,29307.0
2016-11-23 13:20:00,97.15,97.16,96.88,97.08,54613.0,94.4551,94.4648,94.1926,94.387,54613.0
2016-11-23 13:30:00,97.1,97.27,97.08,97.15,34795.0,94.4065,94.5717,94.387,94.4551,34795.0
2016-11-23 13:40:00,97.12,97.35,97.1,97.28,29519.0,94.4259,94.6495,94.4065,94.5815,29519.0
2016-11-23 13:50:00,97.27,97.35,97.2,97.26,47981.0,94.5717,94.6495,94.5037,94.562,47981.0
2016-11-23 14:00:00,97.3,97.43,97.18,97.28,25081.0,94.6009,94.7273,94.4842,94.5815,25081.0
2016-11-23 14:10:00,97.28,97.55,97.28,97.51,88330.0,94.5815,94.844,94.5815,94.8051,88330.0
2016-11-23 14:20:00,97.5,97.55,97.29,97.35,35872.0,94.7954,94.844,94.5912,94.6495,35872.0
2016-11-23 14:30:00,97.37,97.53,97.13,97.23,83583.0,94.669,94.8245,94.4356,94.5328,83583.0
2016-11-23 14:40:00,97.28,97.51,97.15,97.15,21819.0,94.5815,94.8051,94.4551,94.4551,21819.0
2016-11-23 14:50:00,97.18,97.21,96.94,97.01,22728.0,94.4842,94.5134,94.2509,94.3189,22728.0
2016-11-23 15:00:00,97.01,97.11,96.89,96.92,34699.0,94.3189,94.4162,94.2023,94.2314,34699.0
2016-11-23 15:10:00,96.93,97.19,96.9,97.15,58161.0,94.2412,94.494,94.212,94.4551,58161.0
2016-11-23 15:20:00,97.17,97.41,97.15,97.17,28266.0,94.4745,94.7079,94.4551,94.4745,28266.0
2016-11-23 15:30:00,97.17,97.45,97.16,97.29,57387.0,94.4745,94.7467,94.4648,94.5912,57387.0
2016-11-23 15:40:00,97.31,97.34,97.13,97.26,60712.0,94.6106,94.6398,94.4356,94.562,60712.0
2016-11-23 15:50:00,97.26,97.39,97.17,97.32,161957.0,94.562,94.6884,94.4745,94.6203,161957.0
2016-11-25 09:30:00,97.35,97.5,96.76,97.12,58095.0,94.6495,94.7954,94.0759,94.4259,58095.0
2016-11-25 09:40:00,97.04,97.34,96.92,97.05,17795.0,94.3481,94.6398,94.2314,94.3578,17795.0
2016-11-25 09:50:00,97.13,97.66,97.13,97.35,24660.0,94.4356,94.9509,94.4356,94.6495,24660.0
2016-11-25 10:00:00,97.29,97.85,97.25,97.41,40911.0,94.5912,95.1356,94.5523,94.7079,40911.0
2016-11-25 10:10:00,97.42,97.8,97.34,97.35,14972.0,94.7176,95.087,94.6398,94.6495,14972.0
2016-11-25 10:20:00,97.33,97.69,97.32,97.69,7830.0,94.6301,94.9801,94.6203,94.9801,7830.0
2016-11-25 10:30:00,97.82,97.82,97.37,97.41,17456.0,95.1065,95.1065,94.669,94.7079,17456.0
2016-11-25 10:40:00,97.41,97.45,97.28,97.38,19032.0,94.7079,94.7467,94.5815,94.6787,19032.0
2016-11-25 10:50:00,97.39,97.64,97.34,97.45,12777.0,94.6884,94.9315,94.6398,94.7467,12777.0
2016-11-25 11:00:00,97.44,97.63,97.28,97.59,8997.0,94.737,94.9218,94.5815,94.8829,8997.0
2016-11-25 11:10:00,97.63,97.72,97.45,97.46,9780.0,94.9218,95.0093,94.7467,94.7565,9780.0
2016-11-25 11:20:00,97.45,97.57,97.34,97.53,21370.0,94.7467,94.8634,94.6398,94.8245,21370.0
2016-11-25 11:30:00,97.53,97.7,97.51,97.64,14805.0,94.8245,94.9898,94.8051,94.9315,14805.0
2016-11-25 11:40:00,97.65,97.87,97.65,97.68,19165.0,94.9412,95.1551,94.9412,94.9704,19165.0
2016-11-25 11:50:00,97.68,97.9,97.57,97.87,16701.0,94.9704,95.1843,94.8634,95.1551,16701.0
2016-11-25 12:00:00,97.85,97.92,97.79,97.91,11890.0,95.1356,95.2037,95.0773,95.194,11890.0
2016-11-25 12:10:00,97.9,97.91,97.82,97.91,12620.0,95.1843,95.194,95.1065,95.194,12620.0
2016-11-25 12:20:00,97.89,98.08,97.82,98.02,22804.0,95.1745,95.3593,95.1065,95.3009,22804.0
2016-11-25 12:30:00,98.01,98.07,97.71,97.74,42453.0,95.2912,95.3495,94.9995,95.0287,42453.0
2016-11-25 12:40:00,97.73,97.89,97.71,97.81,23097.0,95.019,95.1745,94.9995,95.0968,23097.0
2016-11-25 12:50:00,97.79,98.11,97.75,98.11,86207.0,95.0773,95.3884,95.0384,95.3884,86207.0
2016-11-28 09:30:00,97.11,97.93,96.84,97.11,96979.0,94.4162,95.2134,94.1537,94.4162,96979.0
2016-11-28 09:40:00,97.03,97.12,96.07,96.56,96532.0,94.3384,94.4259,93.405,93.8814,96532.0
2016-11-28 09:50:00,96.58,96.7,96.0,96.43,128944.0,93.9009,94.0175,93.337,93.755,128944.0
2016-11-28 10:00:00,96.42,96.66,96.18,96.42,45343.0,93.7453,93.9787,93.512,93.7453,45343.0
2016-11-28 10:10:00,96.42,96.52,96.13,96.27,82963.0,93.7453,93.8425,93.4634,93.5995,82963.0
2016-11-28 10:20:00,96.23,96.27,95.59,95.64,41439.0,93.5606,93.5995,92.9383,92.987,41439.0
2016-11-28 10:30:00,95.66,95.9,95.18,95.4,50958.0,93.0064,93.2397,92.5397,92.7536,50958.0
2016-11-28 10:40:00,95.41,95.54,95.31,95.39,60089.0,92.7633,92.8897,92.6661,92.7439,60089.0
2016-11-28 10:50:00,95.36,95.36,94.83,94.91,45311.0,92.7147,92.7147,92.1994,92.2772,45311.0
2016-11-28 11:00:00,94.88,95.11,94.88,94.9,34495.0,92.248,92.4717,92.248,92.2675,34495.0
2016-11-28 11:10:00,94.92,95.04,94.88,95.0,29036.0,92.2869,92.4036,92.248,92.3647,29036.0
2016-11-28 11:20:00,95.04,95.32,94.95,95.2,29585.0,92.4036,92.6758,92.3161,92.5592,29585.0
2016-11-28 11:30:00,95.23,95.72,95.23,95.54,19755.0,92.5883,93.0647,92.5883,92.8897,19755.0
2016-11-28 11:40:00,95.55,95.95,95.53,95.71,38699.0,92.8994,93.2884,92.88,93.055,38699.0
2016-11-28 11:50:00,95.72,95.95,95.69,95.89,25876.0,93.0647,93.2884,93.0356,93.23,25876.0
2016-11-28 12:00:00,95.9,95.95,95.74,95.78,43448.0,93.2397,93.2884,93.0842,93.1231,43448.0
2016-11-28 12:10:00,95.72,95.95,95.71,95.89,21069.0,93.0647,93.2884,93.055,93.23,21069.0
2016-11-28 12:20:00,95.91,95.91,95.74,95.74,22203.0,93.2495,93.2495,93.0842,93.0842,22203.0
2016-11-28 12:30:00,95.74,95.98,95.74,95.93,15018.0,93.0842,93.3175,93.0842,93.2689,15018.0
2016-11-28 12:40:00,95.94,95.97,95.73,95.8,46793.0,93.2786,93.3078,93.0745,93.1425,46793.0
2016-11-28 12:50:00,95.79,95.79,95.51,95.6,22055.0,93.1328,93.1328,92.8606,92.9481,22055.0
2016-11-28 13:00:00,95.55,95.68,95.47,95.51,8484.0,92.8994,93.0258,92.8217,92.8606,8484.0
2016-11-28 13:10:00,95.51,95.76,95.5,95.7,6907.0,92.8606,93.1036,92.8508,93.0453,6907.0
2016-11-28 13:20:00,95.81,95.9,95.73,95.84,7339.0,93.1522,93.2397,93.0745,93.1814,7339.0
2016-11-28 13:30:00,95.88,96.07,95.85,96.07,11047.0,93.2203,93.405,93.1911,93.405,11047.0
2016-11-28 13:40:00,96.03,96.24,95.99,96.24,11031.0,93.3661,93.5703,93.3272,93.5703,11031.0
2016-11-28 13:50:00,96.2,96.35,96.12,96.28,17487.0,93.5314,93.6773,93.4536,93.6092,17487.0
2016-11-28 14:00:00,96.27,96.45,96.27,96.31,18266.0,93.5995,93.7745,93.5995,93.6384,18266.0
2016-11-28 14:10:00,96.3,96.58,96.3,96.52,25509.0,93.6286,93.9009,93.6286,93.8425,25509.0
2016-11-28 14:20:00,96.51,96.51,96.33,96.33,17022.0,93.8328,93.8328,93.6578,93.6578,17022.0
2016-11-28 14:30:00,96.32,96.49,96.3,96.41,13901.0,93.6481,93.8134,93.6286,93.7356,13901.0
2016-11-28 14:40:00,96.41,96.44,96.31,96.4,10168.0,93.7356,93.7648,93.6384,93.7259,10168.0
2016-11-28 14:50:00,96.4,96.56,96.38,96.53,15562.0,93.7259,93.8814,93.7064,93.8523,15562.0
2016-11-28 15:00:00,96.54,96.8,96.5,96.63,38592.0,93.862,94.1148,93.8231,93.9495,38592.0
2016-11-28 15:10:00,96.62,96.74,96.59,96.65,14993.0,93.9398,94.0564,93.9106,93.9689,14993.0
2016-11-28 15:20:00,96.65,96.66,96.37,96.37,31692.0,93.9689,93.9787,93.6967,93.6967,31692.0
2016-11-28 15:30:00,96.35,96.48,96.31,96.34,53664.0,93.6773,93.8037,93.6384,93.6675,53664.0
2016-11-28 15:40:00,96.33,96.34,96.06,96.08,73532.0,93.6578,93.6675,93.3953,93.4147,73532.0
2016-11-28 15:50:00,96.06,96.31,95.95,96.21,139083.0,93.3953,93.6384,93.2884,93.5411,139083.0
2016-11-29 09:30:00,94.59,95.98,94.2,95.84,107575.0,91.9661,93.3175,91.5869,93.1814,107575.0
2016-11-29 09:40:00,95.78,95.85,95.02,95.43,35031.0,93.1231,93.1911,92.3842,92.7828,35031.0
2016-11-29 09:50:00,95.42,95.84,95.18,95.84,70688.0,92.7731,93.1814,92.5397,93.1814,70688.0
2016-11-29 10:00:00,95.84,96.51,95.84,96.4,61032.0,93.1814,93.8328,93.1814,93.7259,61032.0
2016-11-29 10:10:00,96.39,96.82,96.01,96.82,26578.0,93.7161,94.1342,93.3467,94.1342,26578.0
2016-11-29 10:20:00,96.74,97.0,96.48,96.69,30528.0,94.0564,94.3092,93.8037,94.0078,30528.0
2016-11-29 10:30:00,96.7,97.03,96.52,96.62,36735.0,94.0175,94.3384,93.8425,93.9398,36735.0
2016-11-29 10:40:00,96.64,97.15,96.62,97.05,21754.0,93.9592,94.4551,93.9398,94.3578,21754.0
2016-11-29 10:50:00,97.07,97.12,96.82,97.12,28151.0,94.3773,94.4259,94.1342,94.4259,28151.0
2016-11-29 11:00:00,97.12,97.29,96.92,97.24,33345.0,94.4259,94.5912,94.2314,94.5426,33345.0
2016-11-29 11:10:00,97.25,97.25,96.85,96.92,51482.0,94.5523,94.5523,94.1634,94.2314,51482.0
2016-11-29 11:20:00,96.98,97.2,96.91,97.17,25805.0,94.2898,94.5037,94.2217,94.4745,25805.0
2016-11-29 11:30:00,97.18,97.25,96.97,97.04,16329.0,94.4842,94.5523,94.2801,94.3481,16329.0
2016-11-29 11:40:00,97.07,97.2,96.93,96.98,29302.0,94.3773,94.5037,94.2412,94.2898,29302.0
2016-11-29 11:50:00,96.99,97.06,96.46,96.49,31371.0,94.2995,94.3676,93.7842,93.8134,31371.0
2016-11-29 12:00:00,96.53,96.72,96.41,96.71,24915.0,93.8523,94.037,93.7356,94.0273,24915.0
2016-11-29 12:10:00,96.68,96.72,96.33,96.34,11700.0,93.9981,94.037,93.6578,93.6675,11700.0
2016-11-29 12:20:00,96.35,96.36,96.2,96.25,28304.0,93.6773,93.687,93.5314,93.58,28304.0
2016-11-29 12:30:00,96.23,96.23,96.02,96.16,20222.0,93.5606,93.5606,93.3564,93.4925,20222.0
2016-11-29 12:40:00,96.16,96.4,96.15,96.32,14436.0,93.4925,93.7259,93.4828,93.6481,14436.0
2016-11-29 12:50:00,96.29,96.64,96.29,96.61,8212.0,93.6189,93.9592,93.6189,93.93,8212.0
2016-11-29 13:00:00,96.61,96.82,96.56,96.82,12726.0,93.93,94.1342,93.8814,94.1342,12726.0
2016-11-29 13:10:00,96.83,96.92,96.71,96.91,20271.0,94.1439,94.2314,94.0273,94.2217,20271.0
2016-11-29 13:20:00,96.87,96.98,96.87,96.95,16300.0,94.1828,94.2898,94.1828,94.2606,16300.0
2016-11-29 13:30:00,96.96,96.99,96.89,96.97,12923.0,94.2703,94.2995,94.2023,94.2801,12923.0
2016-11-29 13:40:00,96.98,97.02,96.76,96.8,16729.0,94.2898,94.3287,94.0759,94.1148,16729.0
2016-11-29 13:50:00,96.81,96.82,96.43,96.44,29442.0,94.1245,94.1342,93.755,93.7648,29442.0
2016-11-29 14:00:00,96.5,96.74,96.47,96.63,11191.0,93.8231,94.0564,93.7939,93.9495,11191.0
2016-11-29 14:10:00,96.65,96.68,96.49,96.49,13111.0,93.9689,93.9981,93.8134,93.8134,13111.0
2016-11-29 14:20:00,96.51,96.54,96.25,96.3,21066.0,93.8328,93.862,93.58,93.6286,21066.0
2016-11-29 14:30:00,96.3,96.31,96.16,96.16,18997.0,93.6286,93.6384,93.4925,93.4925,18997.0
2016-11-29 14:40:00,96.18,96.42,96.17,96.17,20639.0,93.512,93.7453,93.5023,93.5023,20639.0
2016-11-29 14:50:00,96.16,96.49,96.08,96.49,44262.0,93.4925,93.8134,93.4147,93.8134,44262.0
2016-11-29 15:00:00,96.49,96.5,96.27,96.3,25232.0,93.8134,93.8231,93.5995,93.6286,25232.0
2016-11-29 15:10:00,96.29,96.48,96.28,96.43,28143.0,93.6189,93.8037,93.6092,93.755,28143.0
2016-11-29 15:20:00,96.41,96.62,96.37,96.53,25477.0,93.7356,93.9398,93.6967,93.8523,25477.0
2016-11-29 15:30:00,96.51,96.57,96.33,96.33,54262.0,93.8328,93.8912,93.6578,93.6578,54262.0
2016-11-29 15:40:00,96.33,96.39,96.03,96.21,76767.0,93.6578,93.7161,93.3661,93.5411,76767.0
2016-11-29 15:50:00,96.19,96.4,96.1,96.3,145970.0,93.5217,93.7259,93.4342,93.6286,145970.0
2016-11-30 09:30:00,98.51,101.1,98.51,100.53,394295.0,95.7773,98.2955,95.7773,97.7413,394295.0
2016-11-30 09:40:00,100.48,101.11,100.31,100.54,115724.0,97.6927,98.3052,97.5274,97.751,115724.0
2016-11-30 09:50:00,100.65,100.66,99.81,100.18,152608.0,97.858,97.8677,97.0413,97.401,152608.0
2016-11-30 10:00:00,100.15,100.53,100.02,100.45,59499.0,97.3718,97.7413,97.2455,97.6635,59499.0
2016-11-30 10:10:00,100.44,100.68,100.29,100.52,42398.0,97.6538,97.8871,97.508,97.7316,42398.0
2016-11-30 10:20:00,100.5,100.58,99.68,99.71,37451.0,97.7121,97.7899,96.9149,96.9441,37451.0
2016-11-30 10:30:00,99.71,100.03,99.68,99.87,30057.0,96.9441,97.2552,96.9149,97.0996,30057.0
2016-11-30 10:40:00,99.88,99.93,99.67,99.68,40206.0,97.1093,97.1579,96.9052,96.9149,40206.0
2016-11-30 10:50:00,99.7,99.96,99.58,99.9,28182.0,96.9343,97.1871,96.8177,97.1288,28182.0
2016-11-30 11:00:00,99.92,100.18,99.71,100.09,54617.0,97.1482,97.401,96.9441,97.3135,54617.0
2016-11-30 11:10:00,100.1,100.96,100.06,100.87,65957.0,97.3232,98.1594,97.2843,98.0719,65957.0
2016-11-30 11:20:00,100.87,101.08,100.77,100.77,65225.0,98.0719,98.276,97.9746,97.9746,65225.0
2016-11-30 11:30:00,100.64,101.0,100.33,100.97,39456.0,97.8483,98.1983,97.5469,98.1691,39456.0
2016-11-30 11:40:00,101.01,101.72,100.92,101.68,84843.0,98.208,98.8983,98.1205,98.8594,84843.0
2016-11-30 11:50:00,101.67,101.67,101.14,101.26,49510.0,98.8497,98.8497,98.3344,98.4511,49510.0
2016-11-30 12:00:00,101.19,101.2,100.95,101.16,47072.0,98.383,98.3927,98.1497,98.3538,47072.0
2016-11-30 12:10:00,101.14,101.21,100.98,101.08,28265.0,98.3344,98.4024,98.1788,98.276,28265.0
2016-11-30 12:20:00,101.08,101.2,101.04,101.14,22299.0,98.276,98.3927,98.2372,98.3344,22299.0
2016-11-30 12:30:00,101.15,101.18,100.98,101.07,51629.0,98.3441,98.3733,98.1788,98.2663,51629.0
2016-11-30 12:40:00,101.08,101.25,101.02,101.12,21781.0,98.276,98.4413,98.2177,98.3149,21781.0
2016-11-30 12:50:00,101.14,101.16,100.94,101.08,41292.0,98.3344,98.3538,98.1399,98.276,41292.0
2016-11-30 13:00:00,101.1,101.28,101.0,101.28,31720.0,98.2955,98.4705,98.1983,98.4705,31720.0
2016-11-30 13:10:00,101.28,101.38,101.16,101.35,22572.0,98.4705,98.5677,98.3538,98.5386,22572.0
2016-11-30 13:20:00,101.36,101.6,101.34,101.55,45803.0,98.5483,98.7816,98.5288,98.733,45803.0
2016-11-30 13:30:00,101.55,101.61,101.41,101.55,44222.0,98.733,98.7913,98.5969,98.733,44222.0
2016-11-30 13:40:00,101.55,101.58,101.34,101.58,69546.0,98.733,98.7622,98.5288,98.7622,69546.0
2016-11-30 13:50:00,101.58,101.87,101.38,101.54,54411.0,98.7622,99.0441,98.5677,98.7233,54411.0
2016-11-30 14:00:00,101.49,101.6,101.14,101.16,62500.0,98.6747,98.7816,98.3344,98.3538,62500.0
2016-11-30 14:10:00,101.14,101.42,101.04,101.41,41050.0,98.3344,98.6066,98.2372,98.5969,41050.0
2016-11-30 14:20:00,101.36,101.59,101.32,101.48,35885.0,98.5483,98.7719,98.5094,98.665,35885.0
2016-11-30 14:30:00,101.48,101.75,101.45,101.61,39704.0,98.665,98.9275,98.6358,98.7913,39704.0
2016-11-30 14:40:00,101.6,101.62,101.27,101.31,32782.0,98.7816,98.8011,98.4608,98.4997,32782.0
2016-11-30 14:50:00,101.34,101.5,101.11,101.11,41866.0,98.5288,98.6844,98.3052,98.3052,41866.0
2016-11-30 15:00:00,101.08,101.36,101.02,101.19,37253.0,98.276,98.5483,98.2177,98.383,37253.0
2016-11-30 15:10:00,101.2,101.64,101.14,101.54,45096.0,98.3927,98.8205,98.3344,98.7233,45096.0
2016-11-30 15:20:00,101.55,101.67,101.45,101.47,48739.0,98.733,98.8497,98.6358,98.6552,48739.0
2016-11-30 15:30:00,101.47,101.56,101.33,101.34,99871.0,98.6552,98.7427,98.5191,98.5288,99871.0
2016-11-30 15:40:00,101.34,101.39,101.2,101.36,125507.0,98.5288,98.5774,98.3927,98.5483,125507.0
2016-11-30 15:50:00,101.36,101.49,101.23,101.23,300256.0,98.5483,98.6747,98.4219,98.4219,300256.0
2016-12-01 09:30:00,101.47,102.36,101.24,102.13,75253.0,98.6552,99.5205,98.4316,99.2969,75253.0
2016-12-01 09:40:00,102.2,103.55,102.05,103.08,112088.0,99.365,100.6775,99.2191,100.2206,112088.0
2016-12-01 09:50:00,103.09,103.25,102.68,102.88,130704.0,100.2303,100.3859,99.8317,100.0261,130704.0
2016-12-01 10:00:00,103.02,104.19,102.7,104.17,170010.0,100.1622,101.2998,99.8511,101.2803,170010.0
2016-12-01 10:10:00,104.01,104.5,103.95,104.25,134286.0,101.1248,101.6012,101.0664,101.3581,134286.0
2016-12-01 10:20:00,104.22,104.88,104.04,104.59,125324.0,101.3289,101.9706,101.1539,101.6887,125324.0
2016-12-01 10:30:00,104.53,104.71,104.1,104.14,48544.0,101.6303,101.8054,101.2123,101.2512,48544.0
2016-12-01 10:40:00,104.22,104.58,103.74,104.16,76719.0,101.3289,101.679,100.8623,101.2706,76719.0
2016-12-01 10:50:00,104.19,104.51,103.82,104.23,79520.0,101.2998,101.6109,100.94,101.3387,79520.0
2016-12-01 11:00:00,104.22,104.53,103.93,104.16,62558.0,101.3289,101.6303,101.047,101.2706,62558.0
2016-12-01 11:10:00,104.16,104.27,102.9,103.53,210724.0,101.2706,101.3776,100.0456,100.6581,210724.0
2016-12-01 11:20:00,103.54,104.88,103.31,104.25,123986.0,100.6678,101.9706,100.4442,101.3581,123986.0
2016-12-01 11:30:00,104.25,104.99,104.18,104.86,63797.0,101.3581,102.0776,101.2901,101.9512,63797.0
2016-12-01 11:40:00,104.86,105.12,104.74,105.07,58599.0,101.9512,102.204,101.8345,102.1554,58599.0
2016-12-01 11:50:00,105.02,105.07,104.26,104.33,51263.0,102.1068,102.1554,101.3678,101.4359,51263.0
2016-12-01 12:00:00,104.28,104.45,104.03,104.36,45888.0,101.3873,101.5526,101.1442,101.4651,45888.0
2016-12-01 12:10:00,104.34,104.63,104.26,104.6,42351.0,101.4456,101.7276,101.3678,101.6984,42351.0
2016-12-01 12:20:00,104.55,104.9,104.53,104.72,47501.0,101.6498,101.9901,101.6303,101.8151,47501.0
2016-12-01 12:30:00,104.73,105.7,104.51,105.66,156421.0,101.8248,102.7679,101.6109,102.729,156421.0
2016-12-01 12:40:00,105.63,105.67,104.68,104.69,72399.0,102.6998,102.7387,101.7762,101.7859,72399.0
2016-12-01 12:50:00,104.7,105.1,104.66,104.7,59764.0,101.7956,102.1845,101.7567,101.7956,59764.0
2016-12-01 13:00:00,104.7,104.76,104.58,104.65,92803.0,101.7956,101.854,101.679,101.747,92803.0
2016-12-01 13:10:00,104.65,104.7,104.49,104.6,42637.0,101.747,101.7956,101.5915,101.6984,42637.0
2016-12-01 13:20:00,104.61,105.42,104.61,105.21,80517.0,101.7081,102.4957,101.7081,102.2915,80517.0
2016-12-01 13:30:00,105.18,105.61,105.05,105.45,55722.0,102.2623,102.6804,102.1359,102.5248,55722.0
2016-12-01 13:40:00,105.46,105.55,104.9,104.97,54022.0,102.5345,102.6221,101.9901,102.0581,54022.0
2016-12-01 13:50:00,104.96,104.96,104.61,104.7,72033.0,102.0484,102.0484,101.7081,101.7956,72033.0
2016-12-01 14:00:00,104.71,105.3,104.71,105.1,38984.0,101.8054,102.379,101.8054,102.1845,38984.0
2016-12-01 14:10:00,105.1,105.69,105.1,105.57,53275.0,102.1845,102.7582,102.1845,102.6415,53275.0
2016-12-01 14:20:00,105.6,105.64,105.28,105.3,39726.0,102.6707,102.7096,102.3595,102.379,39726.0
2016-12-01 14:30:00,105.29,105.48,105.07,105.07,48093.0,102.3693,102.554,102.1554,102.1554,48093.0
2016-12-01 14:40:00,105.02,105.14,104.64,104.65,47707.0,102.1068,102.2234,101.7373,101.747,47707.0
2016-12-01 14:50:00,104.62,104.8,104.53,104.65,60144.0,101.7178,101.8929,101.6303,101.747,60144.0
2016-12-01 15:00:00,104.65,104.82,104.26,104.29,59692.0,101.747,101.9123,101.3678,101.397,59692.0
2016-12-01 15:10:00,104.28,104.49,104.16,104.23,57313.0,101.3873,101.5915,101.2706,101.3387,57313.0
2016-12-01 15:20:00,104.23,104.28,104.02,104.11,73273.0,101.3387,101.3873,101.1345,101.222,73273.0
2016-12-01 15:30:00,104.13,104.27,104.03,104.09,86085.0,101.2414,101.3776,101.1442,101.2026,86085.0
2016-12-01 15:40:00,104.08,104.42,103.95,104.37,137880.0,101.1928,101.5234,101.0664,101.4748,137880.0
2016-12-01 15:50:00,104.37,104.47,104.25,104.3,210191.0,101.4748,101.572,101.3581,101.4067,210191.0
2016-12-02 09:30:00,103.89,104.12,103.55,103.57,105206.0,101.0081,101.2317,100.6775,100.697,105206.0
2016-12-02 09:40:00,103.6,104.0,103.25,103.51,75877.0,100.7261,101.115,100.3859,100.6386,75877.0
2016-12-02 09:50:00,103.62,104.48,103.46,104.43,50821.0,100.7456,101.5817,100.59,101.5331,50821.0
2016-12-02 10:00:00,104.48,104.58,104.11,104.29,42397.0,101.5817,101.679,101.222,101.397,42397.0
2016-12-02 10:10:00,104.24,104.28,103.57,103.9,26806.0,101.3484,101.3873,100.697,101.0178,26806.0
2016-12-02 10:20:00,103.91,104.24,103.7,104.19,27593.0,101.0275,101.3484,100.8234,101.2998,27593.0
2016-12-02 10:30:00,104.28,104.85,104.27,104.85,39453.0,101.3873,101.9415,101.3776,101.9415,39453.0
2016-12-02 10:40:00,104.92,104.97,104.67,104.78,29812.0,102.0095,102.0581,101.7665,101.8734,29812.0
2016-12-02 10:50:00,104.76,105.13,104.76,104.93,29965.0,101.854,102.2137,101.854,102.0192,29965.0
2016-12-02 11:00:00,104.82,105.33,104.6,105.2,42619.0,101.9123,102.4082,101.6984,102.2818,42619.0
2016-12-02 11:10:00,105.18,105.57,105.16,105.27,46986.0,102.2623,102.6415,102.2429,102.3498,46986.0
2016-12-02 11:20:00,105.28,105.29,105.01,105.28,24507.0,102.3595,102.3693,102.097,102.3595,24507.0
2016-12-02 11:30:00,105.25,105.35,104.86,104.86,30292.0,102.3304,102.4276,101.9512,101.9512,30292.0
2016-12-02 11:40:00,104.84,105.07,104.77,104.92,24791.0,101.9317,102.1554,101.8637,102.0095,24791.0
2016-12-02 11:50:00,104.92,105.19,104.88,104.9,38665.0,102.0095,102.272,101.9706,101.9901,38665.0
2016-12-02 12:00:00,104.84,104.96,104.5,104.5,24874.0,101.9317,102.0484,101.6012,101.6012,24874.0
2016-12-02 12:10:00,104.49,104.6,104.26,104.46,44572.0,101.5915,101.6984,101.3678,101.5623,44572.0
2016-12-02 12:20:00,104.5,104.73,104.46,104.69,17038.0,101.6012,101.8248,101.5623,101.7859,17038.0
2016-12-02 12:30:00,104.68,104.68,104.3,104.36,28812.0,101.7762,101.7762,101.4067,101.4651,28812.0
2016-12-02 12:40:00,104.38,104.8,104.34,104.72,24942.0,101.4845,101.8929,101.4456,101.8151,24942.0
2016-12-02 12:50:00,104.73,105.02,104.72,104.88,58225.0,101.8248,102.1068,101.8151,101.9706,58225.0
2016-12-02 13:00:00,104.86,104.92,104.7,104.82,25664.0,101.9512,102.0095,101.7956,101.9123,25664.0
2016-12-02 13:10:00,104.8,105.04,104.56,105.02,29013.0,101.8929,102.1262,101.6595,102.1068,29013.0
2016-12-02 13:20:00,105.06,105.12,104.91,104.91,39478.0,102.1456,102.204,101.9998,101.9998,39478.0
2016-12-02 13:30:00,104.92,105.02,104.68,104.75,52259.0,102.0095,102.1068,101.7762,101.8442,52259.0
2016-12-02 13:40:00,104.78,104.83,104.63,104.67,39381.0,101.8734,101.922,101.7276,101.7665,39381.0
2016-12-02 13:50:00,104.67,104.94,104.54,104.56,41931.0,101.7665,102.029,101.6401,101.6595,41931.0
2016-12-02 14:00:00,104.58,104.82,104.48,104.78,38094.0,101.679,101.9123,101.5817,101.8734,38094.0
2016-12-02 14:10:00,104.75,104.86,104.73,104.8,75771.0,101.8442,101.9512,101.8248,101.8929,75771.0
2016-12-02 14:20:00,104.8,104.86,104.64,104.75,46191.0,101.8929,101.9512,101.7373,101.8442,46191.0
2016-12-02 14:30:00,104.73,104.9,104.73,104.9,67033.0,101.8248,101.9901,101.8248,101.9901,67033.0
2016-12-02 14:40:00,104.91,105.04,104.86,105.0,37539.0,101.9998,102.1262,101.9512,102.0873,37539.0
2016-12-02 14:50:00,104.98,105.03,104.92,104.99,29188.0,102.0679,102.1165,102.0095,102.0776,29188.0
2016-12-02 15:00:00,105.01,105.02,104.83,104.91,34074.0,102.097,102.1068,101.922,101.9998,34074.0
2016-12-02 15:10:00,104.91,105.02,104.8,104.87,36152.0,101.9998,102.1068,101.8929,101.9609,36152.0
2016-12-02 15:20:00,104.9,105.07,104.86,105.01,41675.0,101.9901,102.1554,101.9512,102.097,41675.0
2016-12-02 15:30:00,105.0,105.03,104.79,104.8,52739.0,102.0873,102.1165,101.8831,101.8929,52739.0
2016-12-02 15:40:00,104.79,104.91,104.76,104.86,76504.0,101.8831,101.9998,101.854,101.9512,76504.0
2016-12-02 15:50:00,104.86,104.89,104.82,104.85,225817.0,101.9512,101.9804,101.9123,101.9415,225817.0
2016-12-05 09:30:00,105.27,105.93,104.94,105.88,76642.0,102.3498,102.9915,102.029,102.9429,76642.0
2016-12-05 09:40:00,105.8,106.13,105.65,105.97,92015.0,102.8651,103.186,102.7193,103.0304,92015.0
2016-12-05 09:50:00,105.97,106.42,105.97,106.19,72284.0,103.0304,103.4679,103.0304,103.2443,72284.0
2016-12-05 10:00:00,106.28,106.36,105.9,105.9,47458.0,103.3318,103.4096,102.9623,102.9623,47458.0
2016-12-05 10:10:00,105.88,106.3,105.87,106.03,39315.0,102.9429,103.3512,102.9332,103.0887,39315.0
2016-12-05 10:20:00,106.09,106.27,105.75,106.13,64967.0,103.1471,103.3221,102.8165,103.186,64967.0
2016-12-05 10:30:00,106.22,106.3,105.96,106.09,25178.0,103.2735,103.3512,103.0207,103.1471,25178.0
2016-12-05 10:40:00,106.06,106.18,105.85,105.85,25070.0,103.1179,103.2346,102.9137,102.9137,25070.0
2016-12-05 10:50:00,105.86,106.18,105.74,105.91,43534.0,102.9235,103.2346,102.8068,102.9721,43534.0
2016-12-05 11:00:00,105.96,106.08,105.95,106.05,24228.0,103.0207,103.1373,103.011,103.1082,24228.0
2016-12-05 11:10:00,106.05,106.08,105.96,106.02,50706.0,103.1082,103.1373,103.0207,103.079,50706.0
2016-12-05 11:20:00,106.04,106.07,105.7,105.9,50684.0,103.0985,103.1276,102.7679,102.9623,50684.0
2016-12-05 11:30:00,105.91,105.91,105.51,105.77,65763.0,102.9721,102.9721,102.5832,102.8359,65763.0
2016-12-05 11:40:00,105.74,105.8,105.59,105.7,32488.0,102.8068,102.8651,102.6609,102.7679,32488.0
2016-12-05 11:50:00,105.7,105.76,105.22,105.51,33500.0,102.7679,102.8262,102.3012,102.5832,33500.0
2016-12-05 12:00:00,105.48,105.57,105.35,105.51,28068.0,102.554,102.6415,102.4276,102.5832,28068.0
2016-12-05 12:10:00,105.52,105.54,105.24,105.37,29482.0,102.5929,102.6123,102.3206,102.447,29482.0
2016-12-05 12:20:00,105.31,105.41,105.24,105.32,16703.0,102.3887,102.4859,102.3206,102.3984,16703.0
2016-12-05 12:30:00,105.27,105.32,105.03,105.14,42473.0,102.3498,102.3984,102.1165,102.2234,42473.0
2016-12-05 12:40:00,105.15,105.33,105.12,105.15,13425.0,102.2331,102.4082,102.204,102.2331,13425.0
2016-12-05 12:50:00,105.13,105.47,105.11,105.43,23408.0,102.2137,102.5443,102.1943,102.5054,23408.0
2016-12-05 13:00:00,105.51,105.55,105.44,105.5,13847.0,102.5832,102.6221,102.5151,102.5734,13847.0
2016-12-05 13:10:00,105.49,105.54,105.37,105.45,16877.0,102.5637,102.6123,102.447,102.5248,16877.0
2016-12-05 13:20:00,105.46,105.57,105.44,105.49,27276.0,102.5345,102.6415,102.5151,102.5637,27276.0
2016-12-05 13:30:00,105.48,105.49,105.27,105.39,11758.0,102.554,102.5637,102.3498,102.4665,11758.0
2016-12-05 13:40:00,105.4,105.5,105.4,105.48,13759.0,102.4762,102.5734,102.4762,102.554,13759.0
2016-12-05 13:50:00,105.5,105.54,105.38,105.48,10925.0,102.5734,102.6123,102.4568,102.554,10925.0
2016-12-05 14:00:00,105.53,105.53,105.05,105.08,27991.0,102.6026,102.6026,102.1359,102.1651,27991.0
2016-12-05 14:10:00,105.07,105.12,104.97,104.99,26733.0,102.1554,102.204,102.0581,102.0776,26733.0
2016-12-05 14:20:00,105.02,105.09,104.88,104.88,25552.0,102.1068,102.1748,101.9706,101.9706,25552.0
2016-12-05 14:30:00,104.87,105.12,104.87,105.09,24193.0,101.9609,102.204,101.9609,102.1748,24193.0
2016-12-05 14:40:00,105.07,105.12,104.99,105.07,23584.0,102.1554,102.204,102.0776,102.1554,23584.0
2016-12-05 14:50:00,105.09,105.26,105.06,105.22,27219.0,102.1748,102.3401,102.1456,102.3012,27219.0
2016-12-05 15:00:00,105.23,105.37,105.2,105.31,16189.0,102.3109,102.447,102.2818,102.3887,16189.0
2016-12-05 15:10:00,105.34,105.38,105.26,105.34,20456.0,102.4179,102.4568,102.3401,102.4179,20456.0
2016-12-05 15:20:00,105.33,105.63,105.29,105.63,44529.0,102.4082,102.6998,102.3693,102.6998,44529.0
2016-12-05 15:30:00,105.61,105.62,105.33,105.34,54891.0,102.6804,102.6901,102.4082,102.4179,54891.0
2016-12-05 15:40:00,105.35,105.42,105.21,105.21,64365.0,102.4276,102.4957,102.2915,102.2915,64365.0
2016-12-05 15:50:00,105.21,105.43,105.2,105.33,198136.0,102.2915,102.5054,102.2818,102.4082,198136.0
2016-12-06 09:30:00,104.62,106.08,104.4,105.58,76384.0,101.7178,103.1373,101.504,102.6512,76384.0
2016-12-06 09:40:00,105.62,105.76,105.31,105.54,56652.0,102.6901,102.8262,102.3887,102.6123,56652.0
2016-12-06 09:50:00,105.62,105.95,105.34,105.61,37689.0,102.6901,103.011,102.4179,102.6804,37689.0
2016-12-06 10:00:00,105.62,105.94,105.45,105.47,44384.0,102.6901,103.0012,102.5248,102.5443,44384.0
2016-12-06 10:10:00,105.42,105.65,105.19,105.56,27239.0,102.4957,102.7193,102.272,102.6318,27239.0
2016-12-06 10:20:00,105.57,105.99,105.57,105.82,32733.0,102.6415,103.0498,102.6415,102.8846,32733.0
2016-12-06 10:30:00,105.86,105.98,105.74,105.81,25062.0,102.9235,103.0401,102.8068,102.8748,25062.0
2016-12-06 10:40:00,105.88,106.11,105.78,105.78,44330.0,102.9429,103.1665,102.8457,102.8457,44330.0
2016-12-06 10:50:00,105.74,105.74,105.38,105.6,12890.0,102.8068,102.8068,102.4568,102.6707,12890.0
2016-12-06 11:00:00,105.63,105.64,105.28,105.34,15221.0,102.6998,102.7096,102.3595,102.4179,15221.0
2016-12-06 11:10:00,105.36,105.52,105.22,105.42,8200.0,102.4373,102.5929,102.3012,102.4957,8200.0
2016-12-06 11:20:00,105.41,105.74,105.29,105.38,15538.0,102.4859,102.8068,102.3693,102.4568,15538.0
2016-12-06 11:30:00,105.32,105.67,105.31,105.59,21224.0,102.3984,102.7387,102.3887,102.6609,21224.0
2016-12-06 11:40:00,105.58,105.74,105.41,105.68,17208.0,102.6512,102.8068,102.4859,102.7484,17208.0
2016-12-06 11:50:00,105.71,105.79,105.45,105.56,7500.0,102.7776,102.8554,102.5248,102.6318,7500.0
2016-12-06 12:00:00,105.6,105.7,105.5,105.65,15425.0,102.6707,102.7679,102.5734,102.7193,15425.0
2016-12-06 12:10:00,105.7,105.83,105.66,105.7,8966.0,102.7679,102.8943,102.729,102.7679,8966.0
2016-12-06 12:20:00,105.7,106.04,105.69,106.0,13356.0,102.7679,103.0985,102.7582,103.0596,13356.0
2016-12-06 12:30:00,106.0,106.07,105.81,105.88,14478.0,103.0596,103.1276,102.8748,102.9429,14478.0
2016-12-06 12:40:00,105.88,105.96,105.86,105.88,5482.0,102.9429,103.0207,102.9235,102.9429,5482.0
2016-12-06 12:50:00,105.86,105.87,105.67,105.7,27030.0,102.9235,102.9332,102.7387,102.7679,27030.0
2016-12-06 13:00:00,105.7,105.74,105.62,105.73,15077.0,102.7679,102.8068,102.6901,102.7971,15077.0
2016-12-06 13:10:00,105.76,105.94,105.65,105.73,14146.0,102.8262,103.0012,102.7193,102.7971,14146.0
2016-12-06 13:20:00,105.73,105.99,105.72,105.94,11450.0,102.7971,103.0498,102.7873,103.0012,11450.0
2016-12-06 13:30:00,105.9,106.0,105.84,105.84,10223.0,102.9623,103.0596,102.904,102.904,10223.0
2016-12-06 13:40:00,105.87,106.0,105.72,105.72,14548.0,102.9332,103.0596,102.7873,102.7873,14548.0
2016-12-06 13:50:00,105.79,105.84,105.68,105.8,14386.0,102.8554,102.904,102.7484,102.8651,14386.0
2016-12-06 14:00:00,105.83,105.85,105.66,105.77,21444.0,102.8943,102.9137,102.729,102.8359,21444.0
2016-12-06 14:10:00,105.76,105.87,105.72,105.84,24293.0,102.8262,102.9332,102.7873,102.904,24293.0
2016-12-06 14:20:00,105.84,105.98,105.79,105.81,21478.0,102.904,103.0401,102.8554,102.8748,21478.0
2016-12-06 14:30:00,105.83,106.08,105.81,105.95,26136.0,102.8943,103.1373,102.8748,103.011,26136.0
2016-12-06 14:40:00,106.0,106.11,105.99,106.1,39561.0,103.0596,103.1665,103.0498,103.1568,39561.0
2016-12-06 14:50:00,106.11,106.37,106.03,106.35,47638.0,103.1665,103.4193,103.0887,103.3999,47638.0
2016-12-06 15:00:00,106.34,106.4,106.14,106.16,57569.0,103.3901,103.4485,103.1957,103.2151,57569.0
2016-12-06 15:10:00,106.15,106.25,106.12,106.23,58814.0,103.2054,103.3026,103.1762,103.2832,58814.0
2016-12-06 15:20:00,106.22,106.62,106.22,106.62,54923.0,103.2735,103.6624,103.2735,103.6624,54923.0
2016-12-06 15:30:00,106.62,107.13,106.62,107.13,83202.0,103.6624,104.1582,103.6624,104.1582,83202.0
2016-12-06 15:40:00,107.15,107.58,107.13,107.34,98683.0,104.1777,104.5957,104.1582,104.3624,98683.0
2016-12-06 15:50:00,107.33,107.36,107.05,107.18,134205.0,104.3527,104.3818,104.0804,104.2068,134205.0
2016-12-07 09:30:00,107.02,108.25,106.76,107.75,62907.0,104.0513,105.2472,103.7985,104.761,62907.0
2016-12-07 09:40:00,107.76,107.9,107.44,107.72,24293.0,104.7707,104.9069,104.4596,104.7319,24293.0
2016-12-07 09:50:00,107.85,108.33,107.34,108.19,39050.0,104.8582,105.3249,104.3624,105.1888,39050.0
2016-12-07 10:00:00,108.26,109.2,108.12,109.02,84205.0,105.2569,106.1708,105.1208,105.9958,84205.0
2016-12-07 10:10:00,109.1,109.14,108.38,108.49,68812.0,106.0736,106.1125,105.3735,105.4805,68812.0
2016-12-07 10:20:00,108.59,108.91,108.39,108.72,20886.0,105.5777,105.8888,105.3833,105.7041,20886.0
2016-12-07 10:30:00,108.71,108.97,108.42,108.47,37059.0,105.6944,105.9472,105.4124,105.461,37059.0
2016-12-07 10:40:00,108.49,108.77,108.35,108.75,24231.0,105.4805,105.7527,105.3444,105.7333,24231.0
2016-12-07 10:50:00,108.75,108.75,108.2,108.31,36716.0,105.7333,105.7333,105.1985,105.3055,36716.0
2016-12-07 11:00:00,108.31,108.32,107.72,108.2,61831.0,105.3055,105.3152,104.7319,105.1985,61831.0
2016-12-07 11:10:00,108.23,108.24,107.82,107.85,28934.0,105.2277,105.2374,104.8291,104.8582,28934.0
2016-12-07 11:20:00,107.85,108.05,107.85,108.04,25975.0,104.8582,105.0527,104.8582,105.043,25975.0
2016-12-07 11:30:00,108.04,108.12,107.99,108.06,31308.0,105.043,105.1208,104.9944,105.0624,31308.0
2016-12-07 11:40:00,108.05,108.21,107.93,108.12,27997.0,105.0527,105.2083,104.936,105.1208,27997.0
2016-12-07 11:50:00,108.14,108.36,108.03,108.27,25371.0,105.1402,105.3541,105.0333,105.2666,25371.0
2016-12-07 12:00:00,108.24,108.69,108.23,108.65,51818.0,105.2374,105.6749,105.2277,105.6361,51818.0
2016-12-07 12:10:00,108.68,108.98,108.67,108.84,29132.0,105.6652,105.9569,105.6555,105.8208,29132.0
2016-12-07 12:20:00,108.84,109.2,108.8,108.99,26463.0,105.8208,106.1708,105.7819,105.9666,26463.0
2016-12-07 12:30:00,109.0,109.14,108.95,109.09,12850.0,105.9763,106.1125,105.9277,106.0639,12850.0
2016-12-07 12:40:00,109.09,109.13,108.84,108.85,17024.0,106.0639,106.1027,105.8208,105.8305,17024.0
2016-12-07 12:50:00,108.85,109.06,108.82,109.02,22876.0,105.8305,106.0347,105.8013,105.9958,22876.0
2016-12-07 13:00:00,109.0,109.34,108.97,109.34,45498.0,105.9763,106.3069,105.9472,106.3069,45498.0
2016-12-07 13:10:00,109.36,109.45,109.14,109.28,36646.0,106.3264,106.4139,106.1125,106.2486,36646.0
2016-12-07 13:20:00,109.32,109.63,109.26,109.26,19673.0,106.2875,106.5889,106.2291,106.2291,19673.0
2016-12-07 13:30:00,109.21,109.42,109.19,109.29,16641.0,106.1805,106.3847,106.1611,106.2583,16641.0
2016-12-07 13:40:00,109.27,109.54,109.26,109.35,31630.0,106.2389,106.5014,106.2291,106.3166,31630.0
2016-12-07 13:50:00,109.4,109.75,109.37,109.69,24568.0,106.3653,106.7055,106.3361,106.6472,24568.0
2016-12-07 14:00:00,109.7,109.72,109.27,109.33,32207.0,106.6569,106.6764,106.2389,106.2972,32207.0
2016-12-07 14:10:00,109.33,109.44,109.28,109.29,33013.0,106.2972,106.4041,106.2486,106.2583,33013.0
2016-12-07 14:20:00,109.28,109.29,108.89,108.95,54304.0,106.2486,106.2583,105.8694,105.9277,54304.0
2016-12-07 14:30:00,108.93,109.04,108.81,109.04,38460.0,105.9083,106.0152,105.7916,106.0152,38460.0
2016-12-07 14:40:00,109.0,109.02,108.97,108.98,22009.0,105.9763,105.9958,105.9472,105.9569,22009.0
2016-12-07 14:50:00,108.97,109.1,108.93,108.99,55396.0,105.9472,106.0736,105.9083,105.9666,55396.0
2016-12-07 15:00:00,109.0,109.0,108.87,108.95,39298.0,105.9763,105.9763,105.85,105.9277,39298.0
2016-12-07 15:10:00,108.99,109.07,108.9,109.04,28664.0,105.9666,106.0444,105.8791,106.0152,28664.0
2016-12-07 15:20:00,109.04,109.2,109.0,109.2,48984.0,106.0152,106.1708,105.9763,106.1708,48984.0
2016-12-07 15:30:00,109.2,109.38,109.18,109.34,54121.0,106.1708,106.3458,106.1514,106.3069,54121.0
2016-12-07 15:40:00,109.36,109.38,108.99,109.0,75773.0,106.3264,106.3458,105.9666,105.9763,75773.0
2016-12-07 15:50:00,109.0,109.14,108.89,109.12,131307.0,105.9763,106.1125,105.8694,106.093,131307.0
2016-12-08 09:30:00,109.39,109.78,108.9,109.29,40644.0,106.3555,106.7347,105.8791,106.2583,40644.0
2016-12-08 09:40:00,109.29,109.74,109.15,109.4,36222.0,106.2583,106.6958,106.1222,106.3653,36222.0
2016-12-08 09:50:00,109.45,109.9,109.2,109.32,39856.0,106.4139,106.8514,106.1708,106.2875,39856.0
2016-12-08 10:00:00,109.25,109.29,108.9,109.03,69261.0,106.2194,106.2583,105.8791,106.0055,69261.0
2016-12-08 10:10:00,109.05,109.24,108.32,108.45,73820.0,106.025,106.2097,105.3152,105.4416,73820.0
2016-12-08 10:20:00,108.45,108.5,107.6,107.74,86172.0,105.4416,105.4902,104.6152,104.7513,86172.0
2016-12-08 10:30:00,107.65,107.76,107.08,107.16,94513.0,104.6638,104.7707,104.1096,104.1874,94513.0
2016-12-08 10:40:00,107.18,107.24,106.59,107.01,133959.0,104.2068,104.2652,103.6332,104.0415,133959.0
2016-12-08 10:50:00,107.06,107.85,107.06,107.84,29507.0,104.0902,104.8582,104.0902,104.8485,29507.0
2016-12-08 11:00:00,107.79,108.21,107.77,108.04,30160.0,104.7999,105.2083,104.7805,105.043,30160.0
2016-12-08 11:10:00,108.05,108.46,107.63,108.01,31062.0,105.0527,105.4513,104.6444,105.0138,31062.0
2016-12-08 11:20:00,107.98,108.75,107.94,108.66,35707.0,104.9846,105.7333,104.9458,105.6458,35707.0
2016-12-08 11:30:00,108.66,108.7,108.18,108.35,24616.0,105.6458,105.6847,105.1791,105.3444,24616.0
2016-12-08 11:40:00,108.39,108.92,108.36,108.8,26352.0,105.3833,105.8986,105.3541,105.7819,26352.0
2016-12-08 11:50:00,108.8,108.97,108.51,108.73,25861.0,105.7819,105.9472,105.4999,105.7138,25861.0
2016-12-08 12:00:00,108.73,108.75,108.52,108.65,26202.0,105.7138,105.7333,105.5097,105.6361,26202.0
2016-12-08 12:10:00,108.65,109.06,108.57,108.77,23481.0,105.6361,106.0347,105.5583,105.7527,23481.0
2016-12-08 12:20:00,108.85,109.36,108.73,109.17,41075.0,105.8305,106.3264,105.7138,106.1416,41075.0
2016-12-08 12:30:00,109.17,109.25,108.92,108.97,19759.0,106.1416,106.2194,105.8986,105.9472,19759.0
2016-12-08 12:40:00,108.92,109.05,108.79,108.99,11917.0,105.8986,106.025,105.7722,105.9666,11917.0
2016-12-08 12:50:00,108.96,109.13,108.92,108.99,12988.0,105.9375,106.1027,105.8986,105.9666,12988.0
2016-12-08 13:00:00,108.97,109.01,108.74,108.75,14133.0,105.9472,105.9861,105.7236,105.7333,14133.0
2016-12-08 13:10:00,108.8,109.18,108.76,109.13,22223.0,105.7819,106.1514,105.743,106.1027,22223.0
2016-12-08 13:20:00,109.2,109.27,109.03,109.25,12094.0,106.1708,106.2389,106.0055,106.2194,12094.0
2016-12-08 13:30:00,109.22,109.43,109.09,109.37,17574.0,106.1902,106.3944,106.0639,106.3361,17574.0
2016-12-08 13:40:00,109.35,109.41,109.14,109.15,23098.0,106.3166,106.375,106.1125,106.1222,23098.0
2016-12-08 13:50:00,109.12,109.3,109.1,109.18,23776.0,106.093,106.268,106.0736,106.1514,23776.0
2016-12-08 14:00:00,109.18,109.32,109.16,109.17,25157.0,106.1514,106.2875,106.1319,106.1416,25157.0
2016-12-08 14:10:00,109.17,109.22,108.95,108.95,21284.0,106.1416,106.1902,105.9277,105.9277,21284.0
2016-12-08 14:20:00,108.95,109.01,108.61,108.76,33490.0,105.9277,105.9861,105.5972,105.743,33490.0
2016-12-08 14:30:00,108.76,108.8,108.2,108.45,54724.0,105.743,105.7819,105.1985,105.4416,54724.0
2016-12-08 14:40:00,108.36,108.36,108.13,108.18,19902.0,105.3541,105.3541,105.1305,105.1791,19902.0
2016-12-08 14:50:00,108.17,108.46,108.14,108.45,15759.0,105.1694,105.4513,105.1402,105.4416,15759.0
2016-12-08 15:00:00,108.48,108.58,108.23,108.34,20928.0,105.4708,105.568,105.2277,105.3347,20928.0
2016-12-08 15:10:00,108.34,108.48,108.34,108.4,26005.0,105.3347,105.4708,105.3347,105.393,26005.0
2016-12-08 15:20:00,108.39,108.58,108.25,108.46,30440.0,105.3833,105.568,105.2472,105.4513,30440.0
2016-12-08 15:30:00,108.46,108.6,108.32,108.58,33443.0,105.4513,105.5874,105.3152,105.568,33443.0
2016-12-08 15:40:00,108.56,108.75,108.54,108.61,61772.0,105.5486,105.7333,105.5291,105.5972,61772.0
2016-12-08 15:50:00,108.61,108.64,108.24,108.3,163070.0,105.5972,105.6263,105.2374,105.2958,163070.0
2016-12-09 09:30:00,108.68,109.0,108.24,108.79,39897.0,105.6652,105.9763,105.2374,105.7722,39897.0
2016-12-09 09:40:00,108.74,109.03,108.62,108.97,33816.0,105.7236,106.0055,105.6069,105.9472,33816.0
2016-12-09 09:50:00,108.93,109.51,108.89,108.98,26635.0,105.9083,106.4722,105.8694,105.9569,26635.0
2016-12-09 10:00:00,109.08,109.23,108.81,109.02,56904.0,106.0541,106.2,105.7916,105.9958,56904.0
2016-12-09 10:10:00,109.12,109.18,108.84,109.03,29295.0,106.093,106.1514,105.8208,106.0055,29295.0
2016-12-09 10:20:00,109.03,109.29,108.85,109.16,19098.0,106.0055,106.2583,105.8305,106.1319,19098.0
2016-12-09 10:30:00,109.23,109.34,109.07,109.24,16696.0,106.2,106.3069,106.0444,106.2097,16696.0
2016-12-09 10:40:00,109.23,109.63,109.23,109.52,31105.0,106.2,106.5889,106.2,106.4819,31105.0
2016-12-09 10:50:00,109.47,109.59,109.15,109.5,19212.0,106.4333,106.55,106.1222,106.4625,19212.0
2016-12-09 11:00:00,109.47,109.49,108.97,109.06,26314.0,106.4333,106.4528,105.9472,106.0347,26314.0
2016-12-09 11:10:00,109.08,109.52,109.0,109.26,11137.0,106.0541,106.4819,105.9763,106.2291,11137.0
2016-12-09 11:20:00,109.26,109.34,108.35,108.5,33971.0,106.2291,106.3069,105.3444,105.4902,33971.0
2016-12-09 11:30:00,108.56,109.04,108.52,109.04,22755.0,105.5486,106.0152,105.5097,106.0152,22755.0
2016-12-09 11:40:00,108.93,109.01,108.54,108.87,11697.0,105.9083,105.9861,105.5291,105.85,11697.0
2016-12-09 11:50:00,108.94,109.02,108.22,108.22,27124.0,105.918,105.9958,105.218,105.218,27124.0
2016-12-09 12:00:00,108.29,108.31,108.01,108.22,31987.0,105.286,105.3055,105.0138,105.218,31987.0
2016-12-09 12:10:00,108.24,108.36,108.03,108.29,15294.0,105.2374,105.3541,105.0333,105.286,15294.0
2016-12-09 12:20:00,108.32,108.51,108.13,108.14,11307.0,105.3152,105.4999,105.1305,105.1402,11307.0
2016-12-09 12:30:00,108.21,108.32,107.92,108.0,18459.0,105.2083,105.3152,104.9263,105.0041,18459.0
2016-12-09 12:40:00,107.94,107.94,107.75,107.85,19969.0,104.9458,104.9458,104.761,104.8582,19969.0
2016-12-09 12:50:00,107.83,107.88,107.58,107.6,27479.0,104.8388,104.8874,104.5957,104.6152,27479.0
2016-12-09 13:00:00,107.66,107.77,107.56,107.67,52566.0,104.6735,104.7805,104.5763,104.6832,52566.0
2016-12-09 13:10:00,107.68,107.68,107.43,107.48,28266.0,104.693,104.693,104.4499,104.4985,28266.0
2016-12-09 13:20:00,107.48,107.53,107.25,107.3,44559.0,104.4985,104.5471,104.2749,104.3235,44559.0
2016-12-09 13:30:00,107.3,107.57,107.28,107.43,35602.0,104.3235,104.586,104.3041,104.4499,35602.0
2016-12-09 13:40:00,107.42,107.51,107.28,107.4,28066.0,104.4402,104.5277,104.3041,104.4207,28066.0
2016-12-09 13:50:00,107.41,107.44,107.29,107.3,28903.0,104.4305,104.4596,104.3138,104.3235,28903.0
2016-12-09 14:00:00,107.31,107.61,107.3,107.48,25191.0,104.3332,104.6249,104.3235,104.4985,25191.0
2016-12-09 14:10:00,107.49,107.54,107.36,107.37,22091.0,104.5082,104.5568,104.3818,104.3916,22091.0
2016-12-09 14:20:00,107.35,107.52,107.34,107.46,37989.0,104.3721,104.5374,104.3624,104.4791,37989.0
2016-12-09 14:30:00,107.47,107.62,107.43,107.45,40761.0,104.4888,104.6346,104.4499,104.4693,40761.0
2016-12-09 14:40:00,107.45,107.46,107.27,107.35,30325.0,104.4693,104.4791,104.2943,104.3721,30325.0
2016-12-09 14:50:00,107.35,107.44,107.27,107.37,27142.0,104.3721,104.4596,104.2943,104.3916,27142.0
2016-12-09 15:00:00,107.4,107.72,107.34,107.68,59233.0,104.4207,104.7319,104.3624,104.693,59233.0
2016-12-09 15:10:00,107.72,107.82,107.56,107.79,43865.0,104.7319,104.8291,104.5763,104.7999,43865.0
2016-12-09 15:20:00,107.79,107.89,107.68,107.72,32594.0,104.7999,104.8971,104.693,104.7319,32594.0
2016-12-09 15:30:00,107.72,107.91,107.7,107.91,58472.0,104.7319,104.9166,104.7124,104.9166,58472.0
2016-12-09 15:40:00,107.9,107.92,107.75,107.84,67790.0,104.9069,104.9263,104.761,104.8485,67790.0
2016-12-09 15:50:00,107.82,108.02,107.74,108.02,98770.0,104.8291,105.0235,104.7513,105.0235,98770.0
2016-12-12 09:30:00,108.68,108.83,103.71,106.72,195458.0,105.6652,105.8111,100.8331,103.7596,195458.0
2016-12-12 09:40:00,106.75,107.85,106.22,107.07,67894.0,103.7888,104.8582,103.2735,104.0999,67894.0
2016-12-12 09:50:00,107.21,107.55,106.9,107.43,34322.0,104.236,104.5666,103.9346,104.4499,34322.0
2016-12-12 10:00:00,107.42,107.63,107.13,107.5,44151.0,104.4402,104.6444,104.1582,104.518,44151.0
2016-12-12 10:10:00,107.49,107.49,106.73,106.73,66264.0,104.5082,104.5082,103.7693,103.7693,66264.0
2016-12-12 10:20:00,106.68,107.18,106.42,106.5,44395.0,103.7207,104.2068,103.4679,103.5457,44395.0
2016-12-12 10:30:00,106.5,107.53,106.43,107.43,38317.0,103.5457,104.5471,103.4776,104.4499,38317.0
2016-12-12 10:40:00,107.45,107.61,106.95,106.95,32041.0,104.4693,104.6249,103.9832,103.9832,32041.0
2016-12-12 10:50:00,106.98,107.01,106.61,106.9,21194.0,104.0124,104.0415,103.6526,103.9346,21194.0
2016-12-12 11:00:00,106.85,107.1,106.35,106.36,33895.0,103.886,104.1291,103.3999,103.4096,33895.0
2016-12-12 11:10:00,106.33,106.92,106.24,106.89,44649.0,103.3804,103.954,103.2929,103.9249,44649.0
2016-12-12 11:20:00,106.93,107.05,106.67,106.74,19196.0,103.9638,104.0804,103.711,103.779,19196.0
2016-12-12 11:30:00,106.71,107.07,106.67,106.81,27075.0,103.7499,104.0999,103.711,103.8471,27075.0
2016-12-12 11:40:00,106.77,107.0,106.65,106.91,17885.0,103.8082,104.0318,103.6915,103.9443,17885.0
2016-12-12 11:50:00,106.9,106.95,106.55,106.87,13393.0,103.9346,103.9832,103.5943,103.9054,13393.0
2016-12-12 12:00:00,106.85,106.89,106.51,106.59,19877.0,103.886,103.9249,103.5554,103.6332,19877.0
2016-12-12 12:10:00,106.53,107.11,106.51,107.07,20596.0,103.5749,104.1388,103.5554,104.0999,20596.0
2016-12-12 12:20:00,107.0,107.12,106.86,106.94,15293.0,104.0318,104.1485,103.8957,103.9735,15293.0
2016-12-12 12:30:00,106.85,107.3,106.85,107.3,13295.0,103.886,104.3235,103.886,104.3235,13295.0
2016-12-12 12:40:00,107.26,107.27,107.07,107.11,18473.0,104.2846,104.2943,104.0999,104.1388,18473.0
2016-12-12 12:50:00,107.17,107.17,106.6,106.77,22084.0,104.1971,104.1971,103.6429,103.8082,22084.0
2016-12-12 13:00:00,106.75,107.15,106.72,107.08,14285.0,103.7888,104.1777,103.7596,104.1096,14285.0
2016-12-12 13:10:00,107.05,107.27,107.05,107.27,24271.0,104.0804,104.2943,104.0804,104.2943,24271.0
2016-12-12 13:20:00,107.27,107.37,106.99,107.0,29444.0,104.2943,104.3916,104.0221,104.0318,29444.0
2016-12-12 13:30:00,107.01,107.18,107.0,107.05,26959.0,104.0415,104.2068,104.0318,104.0804,26959.0
2016-12-12 13:40:00,107.1,107.18,107.01,107.04,21325.0,104.1291,104.2068,104.0415,104.0707,21325.0
2016-12-12 13:50:00,107.05,107.1,106.74,106.8,37463.0,104.0804,104.1291,103.779,103.8374,37463.0
2016-12-12 14:00:00,106.79,107.0,106.77,106.88,20011.0,103.8277,104.0318,103.8082,103.9152,20011.0
2016-12-12 14:10:00,106.93,107.16,106.85,107.04,21340.0,103.9638,104.1874,103.886,104.0707,21340.0
2016-12-12 14:20:00,107.0,107.02,106.8,106.83,26262.0,104.0318,104.0513,103.8374,103.8665,26262.0
2016-12-12 14:30:00,106.82,106.96,106.72,106.73,27992.0,103.8568,103.9929,103.7596,103.7693,27992.0
2016-12-12 14:40:00,106.72,106.91,106.69,106.86,17156.0,103.7596,103.9443,103.7304,103.8957,17156.0
2016-12-12 14:50:00,106.84,106.99,106.83,106.99,23567.0,103.8763,104.0221,103.8665,104.0221,23567.0
2016-12-12 15:00:00,106.98,107.07,106.97,107.01,33645.0,104.0124,104.0999,104.0027,104.0415,33645.0
2016-12-12 15:10:00,107.0,107.02,106.85,106.9,32785.0,104.0318,104.0513,103.886,103.9346,32785.0
2016-12-12 15:20:00,106.92,107.07,106.92,106.99,28200.0,103.954,104.0999,103.954,104.0221,28200.0
2016-12-12 15:30:00,106.99,107.02,106.81,106.99,38951.0,104.0221,104.0513,103.8471,104.0221,38951.0
2016-12-12 15:40:00,107.0,107.22,107.0,107.04,63124.0,104.0318,104.2457,104.0318,104.0707,63124.0
2016-12-12 15:50:00,107.05,107.09,106.83,107.0,205846.0,104.0804,104.1193,103.8665,104.0318,205846.0
2016-12-13 09:30:00,106.88,107.38,105.78,106.4,52618.0,103.9152,104.4013,102.8457,103.4485,52618.0
2016-12-13 09:40:00,106.5,107.4,106.5,106.63,39816.0,103.5457,104.4207,103.5457,103.6721,39816.0
2016-12-13 09:50:00,106.65,106.69,106.22,106.52,39604.0,103.6915,103.7304,103.2735,103.5651,39604.0
2016-12-13 10:00:00,106.52,106.71,106.27,106.45,45014.0,103.5651,103.7499,103.3221,103.4971,45014.0
2016-12-13 10:10:00,106.46,107.29,106.44,106.75,24426.0,103.5068,104.3138,103.4874,103.7888,24426.0
2016-12-13 10:20:00,106.79,106.95,106.67,106.69,56611.0,103.8277,103.9832,103.711,103.7304,56611.0
2016-12-13 10:30:00,106.67,106.67,105.99,106.16,51351.0,103.711,103.711,103.0498,103.2151,51351.0
2016-12-13 10:40:00,106.15,106.16,105.59,105.61,65136.0,103.2054,103.2151,102.6609,102.6804,65136.0
2016-12-13 10:50:00,105.61,105.85,105.36,105.85,28724.0,102.6804,102.9137,102.4373,102.9137,28724.0
2016-12-13 11:00:00,105.84,106.19,105.69,106.1,22552.0,102.904,103.2443,102.7582,103.1568,22552.0
2016-12-13 11:10:00,106.13,106.23,106.0,106.13,11967.0,103.186,103.2832,103.0596,103.186,11967.0
2016-12-13 11:20:00,106.05,106.48,105.98,106.27,22350.0,103.1082,103.5263,103.0401,103.3221,22350.0
2016-12-13 11:30:00,106.23,106.23,105.76,106.01,15358.0,103.2832,103.2832,102.8262,103.0693,15358.0
2016-12-13 11:40:00,106.06,106.27,105.77,106.27,25104.0,103.1179,103.3221,102.8359,103.3221,25104.0
2016-12-13 11:50:00,106.25,106.34,105.95,106.26,14269.0,103.3026,103.3901,103.011,103.3124,14269.0
2016-12-13 12:00:00,106.31,106.64,106.25,106.64,14872.0,103.361,103.6818,103.3026,103.6818,14872.0
2016-12-13 12:10:00,106.6,106.78,106.46,106.64,14240.0,103.6429,103.8179,103.5068,103.6818,14240.0
2016-12-13 12:20:00,106.56,106.79,106.52,106.65,14321.0,103.604,103.8277,103.5651,103.6915,14321.0
2016-12-13 12:30:00,106.7,106.84,106.55,106.67,28917.0,103.7401,103.8763,103.5943,103.711,28917.0
2016-12-13 12:40:00,106.65,107.22,106.65,106.95,31487.0,103.6915,104.2457,103.6915,103.9832,31487.0
2016-12-13 12:50:00,106.98,107.18,106.89,106.98,10613.0,104.0124,104.2068,103.9249,104.0124,10613.0
2016-12-13 13:00:00,106.98,107.03,106.76,106.88,38271.0,104.0124,104.061,103.7985,103.9152,38271.0
2016-12-13 13:10:00,106.91,106.99,106.71,106.91,13950.0,103.9443,104.0221,103.7499,103.9443,13950.0
2016-12-13 13:20:00,106.96,107.01,106.68,106.76,15375.0,103.9929,104.0415,103.7207,103.7985,15375.0
2016-12-13 13:30:00,106.68,106.81,106.51,106.64,26526.0,103.7207,103.8471,103.5554,103.6818,26526.0
2016-12-13 13:40:00,106.58,106.8,106.51,106.68,14161.0,103.6235,103.8374,103.5554,103.7207,14161.0
2016-12-13 13:50:00,106.71,106.77,106.41,106.52,27704.0,103.7499,103.8082,103.4582,103.5651,27704.0
2016-12-13 14:00:00,106.42,106.61,106.23,106.23,24699.0,103.4679,103.6526,103.2832,103.2832,24699.0
2016-12-13 14:10:00,106.31,106.33,106.08,106.18,13292.0,103.361,103.3804,103.1373,103.2346,13292.0
2016-12-13 14:20:00,106.13,106.25,105.96,105.96,21664.0,103.186,103.3026,103.0207,103.0207,21664.0
2016-12-13 14:30:00,105.96,106.27,105.96,106.22,16001.0,103.0207,103.3221,103.0207,103.2735,16001.0
2016-12-13 14:40:00,106.22,106.22,105.98,106.02,39656.0,103.2735,103.2735,103.0401,103.079,39656.0
2016-12-13 14:50:00,106.04,106.17,105.96,106.01,33312.0,103.0985,103.2249,103.0207,103.0693,33312.0
2016-12-13 15:00:00,106.02,106.04,105.77,105.94,35114.0,103.079,103.0985,102.8359,103.0012,35114.0
2016-12-13 15:10:00,105.94,105.98,105.65,105.82,26948.0,103.0012,103.0401,102.7193,102.8846,26948.0
2016-12-13 15:20:00,105.82,105.85,105.62,105.8,40726.0,102.8846,102.9137,102.6901,102.8651,40726.0
2016-12-13 15:30:00,105.8,106.05,105.67,105.99,52859.0,102.8651,103.1082,102.7387,103.0498,52859.0
2016-12-13 15:40:00,105.99,106.11,105.98,106.07,54379.0,103.0498,103.1665,103.0401,103.1276,54379.0
2016-12-13 15:50:00,106.07,106.34,106.04,106.3,147404.0,103.1276,103.3901,103.0985,103.3512,147404.0
2016-12-14 09:30:00,105.59,106.46,104.82,106.29,36764.0,102.6609,103.5068,101.9123,103.3415,36764.0
2016-12-14 09:40:00,106.31,106.6,106.23,106.44,37926.0,103.361,103.6429,103.2832,103.4874,37926.0
2016-12-14 09:50:00,106.45,106.59,105.96,106.09,21151.0,103.4971,103.6332,103.0207,103.1471,21151.0
2016-12-14 10:00:00,105.88,105.92,105.53,105.68,14399.0,102.9429,102.9818,102.6026,102.7484,14399.0
2016-12-14 10:10:00,105.61,106.22,105.22,105.23,25393.0,102.6804,103.2735,102.3012,102.3109,25393.0
2016-12-14 10:20:00,105.23,106.16,105.23,106.03,27722.0,102.3109,103.2151,102.3109,103.0887,27722.0
2016-12-14 10:30:00,106.09,106.43,105.55,105.78,26444.0,103.1471,103.4776,102.6221,102.8457,26444.0
2016-12-14 10:40:00,105.79,106.1,105.69,105.69,15836.0,102.8554,103.1568,102.7582,102.7582,15836.0
2016-12-14 10:50:00,105.69,106.02,105.54,105.85,15736.0,102.7582,103.079,102.6123,102.9137,15736.0
2016-12-14 11:00:00,105.84,105.95,105.49,105.49,16088.0,102.904,103.011,102.5637,102.5637,16088.0
2016-12-14 11:10:00,105.57,105.86,105.53,105.77,16301.0,102.6415,102.9235,102.6026,102.8359,16301.0
2016-12-14 11:20:00,105.78,106.3,105.76,105.96,27187.0,102.8457,103.3512,102.8262,103.0207,27187.0
2016-12-14 11:30:00,105.98,105.98,105.64,105.69,9300.0,103.0401,103.0401,102.7096,102.7582,9300.0
2016-12-14 11:40:00,105.71,105.89,105.42,105.79,10657.0,102.7776,102.9526,102.4957,102.8554,10657.0
2016-12-14 11:50:00,105.86,105.96,105.67,105.84,8381.0,102.9235,103.0207,102.7387,102.904,8381.0
2016-12-14 12:00:00,105.77,105.85,105.65,105.77,5911.0,102.8359,102.9137,102.7193,102.8359,5911.0
2016-12-14 12:10:00,105.82,105.82,105.64,105.75,8967.0,102.8846,102.8846,102.7096,102.8165,8967.0
2016-12-14 12:20:00,105.75,105.9,105.73,105.76,10802.0,102.8165,102.9623,102.7971,102.8262,10802.0
2016-12-14 12:30:00,105.77,105.82,105.69,105.82,4425.0,102.8359,102.8846,102.7582,102.8846,4425.0
2016-12-14 12:40:00,105.86,105.89,105.5,105.74,12282.0,102.9235,102.9526,102.5734,102.8068,12282.0
2016-12-14 12:50:00,105.73,105.85,105.66,105.66,7183.0,102.7971,102.9137,102.729,102.729,7183.0
2016-12-14 13:00:00,105.69,106.0,105.69,105.94,8643.0,102.7582,103.0596,102.7582,103.0012,8643.0
2016-12-14 13:10:00,105.84,106.04,105.83,106.0,6486.0,102.904,103.0985,102.8943,103.0596,6486.0
2016-12-14 13:20:00,105.98,106.21,105.89,106.14,6374.0,103.0401,103.2637,102.9526,103.1957,6374.0
2016-12-14 13:30:00,106.18,106.44,106.18,106.32,8459.0,103.2346,103.4874,103.2346,103.3707,8459.0
2016-12-14 13:40:00,106.35,106.63,106.31,106.52,12265.0,103.3999,103.6721,103.361,103.5651,12265.0
2016-12-14 13:50:00,106.64,106.64,106.15,106.49,18588.0,103.6818,103.6818,103.2054,103.536,18588.0
2016-12-14 14:00:00,106.39,107.16,106.17,106.94,31438.0,103.4387,104.1874,103.2249,103.9735,31438.0
2016-12-14 14:10:00,106.74,106.8,105.89,106.16,24989.0,103.779,103.8374,102.9526,103.2151,24989.0
2016-12-14 14:20:00,106.17,106.17,105.06,105.07,35321.0,103.2249,103.2249,102.1456,102.1554,35321.0
2016-12-14 14:30:00,105.17,105.99,105.12,105.87,52860.0,102.2526,103.0498,102.204,102.9332,52860.0
2016-12-14 14:40:00,105.77,106.11,105.69,106.06,38166.0,102.8359,103.1665,102.7582,103.1179,38166.0
2016-12-14 14:50:00,105.89,105.99,105.38,105.4,31648.0,102.9526,103.0498,102.4568,102.4762,31648.0
2016-12-14 15:00:00,105.36,105.56,104.83,104.93,32281.0,102.4373,102.6318,101.922,102.0192,32281.0
2016-12-14 15:10:00,104.92,105.05,104.65,104.95,38898.0,102.0095,102.1359,101.747,102.0387,38898.0
2016-12-14 15:20:00,104.92,105.14,104.89,105.04,30975.0,102.0095,102.2234,101.9804,102.1262,30975.0
2016-12-14 15:30:00,105.04,105.72,104.98,105.63,123193.0,102.1262,102.7873,102.0679,102.6998,123193.0
2016-12-14 15:40:00,105.64,105.66,105.14,105.41,109616.0,102.7096,102.729,102.2234,102.4859,109616.0
2016-12-14 15:50:00,105.38,105.38,104.92,105.05,123599.0,102.4568,102.4568,102.0095,102.1359,123599.0
2016-12-15 09:30:00,104.88,104.88,104.22,104.41,31921.0,101.9706,101.9706,101.3289,101.5137,31921.0
2016-12-15 09:40:00,104.36,105.15,104.26,105.02,81663.0,101.4651,102.2331,101.3678,102.1068,81663.0
2016-12-15 09:50:00,105.13,105.76,105.01,105.76,59083.0,102.2137,102.8262,102.097,102.8262,59083.0
2016-12-15 10:00:00,105.5,105.85,105.45,105.85,74555.0,102.5734,102.9137,102.5248,102.9137,74555.0
2016-12-15 10:10:00,105.83,105.88,105.36,105.46,26499.0,102.8943,102.9429,102.4373,102.5345,26499.0
2016-12-15 10:20:00,105.47,106.11,105.44,106.11,37615.0,102.5443,103.1665,102.5151,103.1665,37615.0
2016-12-15 10:30:00,106.1,106.85,106.04,106.85,54792.0,103.1568,103.886,103.0985,103.886,54792.0
2016-12-15 10:40:00,106.87,107.09,106.55,106.79,41270.0,103.9054,104.1193,103.5943,103.8277,41270.0
2016-12-15 10:50:00,106.83,107.37,106.82,107.26,23543.0,103.8665,104.3916,103.8568,104.2846,23543.0
2016-12-15 11:00:00,107.31,107.6,107.2,107.21,45203.0,104.3332,104.6152,104.2263,104.236,45203.0
2016-12-15 11:10:00,107.22,107.44,107.2,107.27,24738.0,104.2457,104.4596,104.2263,104.2943,24738.0
2016-12-15 11:20:00,107.33,107.42,106.81,106.81,28008.0,104.3527,104.4402,103.8471,103.8471,28008.0
2016-12-15 11:30:00,106.83,107.22,106.68,107.2,21476.0,103.8665,104.2457,103.7207,104.2263,21476.0
2016-12-15 11:40:00,107.22,107.35,107.0,107.13,15028.0,104.2457,104.3721,104.0318,104.1582,15028.0
2016-12-15 11:50:00,107.16,107.22,106.78,106.89,11629.0,104.1874,104.2457,103.8179,103.9249,11629.0
2016-12-15 12:00:00,106.9,107.07,106.81,106.97,15157.0,103.9346,104.0999,103.8471,104.0027,15157.0
2016-12-15 12:10:00,106.98,107.27,106.79,107.16,12025.0,104.0124,104.2943,103.8277,104.1874,12025.0
2016-12-15 12:20:00,107.18,107.18,106.82,107.04,16895.0,104.2068,104.2068,103.8568,104.0707,16895.0
2016-12-15 12:30:00,107.02,107.19,106.91,107.0,10447.0,104.0513,104.2166,103.9443,104.0318,10447.0
2016-12-15 12:40:00,107.0,107.26,106.97,107.22,26740.0,104.0318,104.2846,104.0027,104.2457,26740.0
2016-12-15 12:50:00,107.19,107.35,107.05,107.35,29653.0,104.2166,104.3721,104.0804,104.3721,29653.0
2016-12-15 13:00:00,107.32,107.86,107.3,107.76,47377.0,104.343,104.868,104.3235,104.7707,47377.0
2016-12-15 13:10:00,107.73,107.81,107.55,107.67,54328.0,104.7416,104.8194,104.5666,104.6832,54328.0
2016-12-15 13:20:00,107.7,107.97,107.69,107.97,56429.0,104.7124,104.9749,104.7027,104.9749,56429.0
2016-12-15 13:30:00,107.95,108.24,107.87,107.92,77479.0,104.9555,105.2374,104.8777,104.9263,77479.0
2016-12-15 13:40:00,107.96,108.04,107.43,107.51,32960.0,104.9652,105.043,104.4499,104.5277,32960.0
2016-12-15 13:50:00,107.59,107.83,107.39,107.5,92256.0,104.6055,104.8388,104.411,104.518,92256.0
2016-12-15 14:00:00,107.47,107.92,107.35,107.55,45481.0,104.4888,104.9263,104.3721,104.5666,45481.0
2016-12-15 14:10:00,107.55,107.83,107.45,107.65,26890.0,104.5666,104.8388,104.4693,104.6638,26890.0
2016-12-15 14:20:00,107.66,107.66,107.16,107.33,57052.0,104.6735,104.6735,104.1874,104.3527,57052.0
2016-12-15 14:30:00,107.34,107.4,107.19,107.29,28089.0,104.3624,104.4207,104.2166,104.3138,28089.0
2016-12-15 14:40:00,107.27,107.32,107.05,107.16,13457.0,104.2943,104.343,104.0804,104.1874,13457.0
2016-12-15 14:50:00,107.17,107.25,107.07,107.19,31121.0,104.1971,104.2749,104.0999,104.2166,31121.0
2016-12-15 15:00:00,107.2,107.3,107.1,107.13,15828.0,104.2263,104.3235,104.1291,104.1582,15828.0
2016-12-15 15:10:00,107.09,107.25,107.06,107.1,17200.0,104.1193,104.2749,104.0902,104.1291,17200.0
2016-12-15 15:20:00,107.12,107.2,106.94,106.97,21587.0,104.1485,104.2263,103.9735,104.0027,21587.0
2016-12-15 15:30:00,106.99,107.06,106.86,107.04,36123.0,104.0221,104.0902,103.8957,104.0707,36123.0
2016-12-15 15:40:00,107.03,107.23,106.99,107.0,47823.0,104.061,104.2554,104.0221,104.0318,47823.0
2016-12-15 15:50:00,107.02,107.2,106.98,107.14,135225.0,104.0513,104.2263,104.0124,104.1679,135225.0
2016-12-16 09:30:00,107.42,107.49,106.43,106.45,123669.0,104.4402,104.5082,103.4776,103.4971,123669.0
2016-12-16 09:40:00,106.52,106.97,106.39,106.86,18553.0,103.5651,104.0027,103.4387,103.8957,18553.0
2016-12-16 09:50:00,106.8,107.09,106.2,107.09,51282.0,103.8374,104.1193,103.254,104.1193,51282.0
2016-12-16 10:00:00,107.19,107.2,106.66,106.67,20086.0,104.2166,104.2263,103.7013,103.711,20086.0
2016-12-16 10:10:00,106.71,106.77,106.59,106.59,38954.0,103.7499,103.8082,103.6332,103.6332,38954.0
2016-12-16 10:20:00,106.59,106.76,106.44,106.64,17510.0,103.6332,103.7985,103.4874,103.6818,17510.0
2016-12-16 10:30:00,106.64,106.95,106.37,106.95,20558.0,103.6818,103.9832,103.4193,103.9832,20558.0
2016-12-16 10:40:00,106.93,107.16,106.8,106.8,17378.0,103.9638,104.1874,103.8374,103.8374,17378.0
2016-12-16 10:50:00,106.89,107.07,106.75,106.75,19631.0,103.9249,104.0999,103.7888,103.7888,19631.0
2016-12-16 11:00:00,106.75,106.86,106.46,106.7,22026.0,103.7888,103.8957,103.5068,103.7401,22026.0
2016-12-16 11:10:00,106.65,106.82,106.57,106.7,28118.0,103.6915,103.8568,103.6138,103.7401,28118.0
2016-12-16 11:20:00,106.75,106.75,106.01,106.01,14502.0,103.7888,103.7888,103.0693,103.0693,14502.0
2016-12-16 11:30:00,106.03,106.4,105.93,106.3,25407.0,103.0887,103.4485,102.9915,103.3512,25407.0
2016-12-16 11:40:00,106.3,106.76,106.29,106.76,22306.0,103.3512,103.7985,103.3415,103.7985,22306.0
2016-12-16 11:50:00,106.76,106.98,106.54,106.9,13729.0,103.7985,104.0124,103.5846,103.9346,13729.0
2016-12-16 12:00:00,107.01,107.05,106.87,106.87,10400.0,104.0415,104.0804,103.9054,103.9054,10400.0
2016-12-16 12:10:00,106.92,106.94,106.58,106.72,18273.0,103.954,103.9735,103.6235,103.7596,18273.0
2016-12-16 12:20:00,106.74,106.9,106.69,106.78,37496.0,103.779,103.9346,103.7304,103.8179,37496.0
2016-12-16 12:30:00,106.76,106.77,106.63,106.69,8435.0,103.7985,103.8082,103.6721,103.7304,8435.0
2016-12-16 12:40:00,106.66,106.74,106.59,106.59,12994.0,103.7013,103.779,103.6332,103.6332,12994.0
2016-12-16 12:50:00,106.59,106.6,106.41,106.48,10686.0,103.6332,103.6429,103.4582,103.5263,10686.0
2016-12-16 13:00:00,106.46,106.46,106.24,106.39,7232.0,103.5068,103.5068,103.2929,103.4387,7232.0
2016-12-16 13:10:00,106.38,106.4,105.92,105.98,11082.0,103.429,103.4485,102.9818,103.0401,11082.0
2016-12-16 13:20:00,105.98,106.27,105.98,106.13,29611.0,103.0401,103.3221,103.0401,103.186,29611.0
2016-12-16 13:30:00,106.12,106.31,106.04,106.21,26017.0,103.1762,103.361,103.0985,103.2637,26017.0
2016-12-16 13:40:00,106.22,106.34,105.98,106.0,26448.0,103.2735,103.3901,103.0401,103.0596,26448.0
2016-12-16 13:50:00,105.97,106.1,105.91,105.91,16042.0,103.0304,103.1568,102.9721,102.9721,16042.0
2016-12-16 14:00:00,105.93,105.93,105.65,105.86,25641.0,102.9915,102.9915,102.7193,102.9235,25641.0
2016-12-16 14:10:00,105.85,106.0,105.8,105.99,9609.0,102.9137,103.0596,102.8651,103.0498,9609.0
2016-12-16 14:20:00,105.95,106.21,105.86,106.21,10987.0,103.011,103.2637,102.9235,103.2637,10987.0
2016-12-16 14:30:00,106.2,106.44,106.19,106.3,16939.0,103.254,103.4874,103.2443,103.3512,16939.0
2016-12-16 14:40:00,106.28,106.56,106.26,106.52,24868.0,103.3318,103.604,103.3124,103.5651,24868.0
2016-12-16 14:50:00,106.55,106.63,106.48,106.59,17178.0,103.5943,103.6721,103.5263,103.6332,17178.0
2016-12-16 15:00:00,106.59,106.61,106.14,106.14,14816.0,103.6332,103.6526,103.1957,103.1957,14816.0
2016-12-16 15:10:00,106.17,106.17,106.01,106.07,25696.0,103.2249,103.2249,103.0693,103.1276,25696.0
2016-12-16 15:20:00,106.1,106.1,105.76,105.8,23468.0,103.1568,103.1568,102.8262,102.8651,23468.0
2016-12-16 15:30:00,105.82,105.97,105.82,105.86,25056.0,102.8846,103.0304,102.8846,102.9235,25056.0
2016-12-16 15:40:00,105.85,105.85,105.59,105.65,80487.0,102.9137,102.9137,102.6609,102.7193,80487.0
2016-12-16 15:50:00,105.66,105.86,105.56,105.72,123196.0,102.729,102.9235,102.6318,102.7873,123196.0
2016-12-19 09:30:00,106.18,107.16,105.64,107.04,84171.0,103.2346,104.1874,102.7096,104.0707,84171.0
2016-12-19 09:40:00,107.01,107.68,106.59,107.27,61153.0,104.0415,104.693,103.6332,104.2943,61153.0
2016-12-19 09:50:00,107.2,107.4,106.98,107.18,20694.0,104.2263,104.4207,104.0124,104.2068,20694.0
2016-12-19 10:00:00,107.06,107.16,106.81,106.98,17348.0,104.0902,104.1874,103.8471,104.0124,17348.0
2016-12-19 10:10:00,106.96,107.07,106.38,106.44,21647.0,103.9929,104.0999,103.429,103.4874,21647.0
2016-12-19 10:20:00,106.44,106.63,106.28,106.48,19438.0,103.4874,103.6721,103.3318,103.5263,19438.0
2016-12-19 10:30:00,106.54,107.03,106.54,106.85,17324.0,103.5846,104.061,103.5846,103.886,17324.0
2016-12-19 10:40:00,106.91,107.06,106.59,106.61,14733.0,103.9443,104.0902,103.6332,103.6526,14733.0
2016-12-19 10:50:00,106.6,107.12,106.47,107.02,27950.0,103.6429,104.1485,103.5165,104.0513,27950.0
2016-12-19 11:00:00,107.0,107.49,107.0,107.23,21801.0,104.0318,104.5082,104.0318,104.2554,21801.0
2016-12-19 11:10:00,107.29,107.36,106.99,106.99,15848.0,104.3138,104.3818,104.0221,104.0221,15848.0
2016-12-19 11:20:00,106.88,106.91,106.17,106.23,22966.0,103.9152,103.9443,103.2249,103.2832,22966.0
2016-12-19 11:30:00,106.31,106.45,106.11,106.22,8562.0,103.361,103.4971,103.1665,103.2735,8562.0
2016-12-19 11:40:00,106.18,106.35,105.97,106.05,7101.0,103.2346,103.3999,103.0304,103.1082,7101.0
2016-12-19 11:50:00,106.01,106.17,105.95,106.07,8479.0,103.0693,103.2249,103.011,103.1276,8479.0
2016-12-19 12:00:00,106.0,106.17,105.81,106.17,9827.0,103.0596,103.2249,102.8748,103.2249,9827.0
2016-12-19 12:10:00,106.17,106.33,106.03,106.29,15709.0,103.2249,103.3804,103.0887,103.3415,15709.0
2016-12-19 12:20:00,106.34,106.52,106.34,106.52,4800.0,103.3901,103.5651,103.3901,103.5651,4800.0
2016-12-19 12:30:00,106.59,106.63,106.4,106.58,9085.0,103.6332,103.6721,103.4485,103.6235,9085.0
2016-12-19 12:40:00,106.57,106.61,106.41,106.48,11100.0,103.6138,103.6526,103.4582,103.5263,11100.0
2016-12-19 12:50:00,106.49,106.56,106.39,106.4,7910.0,103.536,103.604,103.4387,103.4485,7910.0
2016-12-19 13:00:00,106.43,106.46,106.34,106.4,8033.0,103.4776,103.5068,103.3901,103.4485,8033.0
2016-12-19 13:10:00,106.4,106.4,106.29,106.32,7616.0,103.4485,103.4485,103.3415,103.3707,7616.0
2016-12-19 13:20:00,106.32,106.35,106.2,106.27,10624.0,103.3707,103.3999,103.254,103.3221,10624.0
2016-12-19 13:30:00,106.31,106.46,106.25,106.33,14020.0,103.361,103.5068,103.3026,103.3804,14020.0
2016-12-19 13:40:00,106.29,106.45,106.2,106.42,9992.0,103.3415,103.4971,103.254,103.4679,9992.0
2016-12-19 13:50:00,106.5,106.83,106.5,106.82,15182.0,103.5457,103.8665,103.5457,103.8568,15182.0
2016-12-19 14:00:00,106.81,106.84,106.5,106.59,15704.0,103.8471,103.8763,103.5457,103.6332,15704.0
2016-12-19 14:10:00,106.57,106.83,106.57,106.72,9397.0,103.6138,103.8665,103.6138,103.7596,9397.0
2016-12-19 14:20:00,106.7,106.9,106.69,106.86,7600.0,103.7401,103.9346,103.7304,103.8957,7600.0
2016-12-19 14:30:00,106.78,106.85,106.58,106.67,15155.0,103.8179,103.886,103.6235,103.711,15155.0
2016-12-19 14:40:00,106.69,106.87,106.5,106.66,10522.0,103.7304,103.9054,103.5457,103.7013,10522.0
2016-12-19 14:50:00,106.61,106.69,106.51,106.51,8300.0,103.6526,103.7304,103.5554,103.5554,8300.0
2016-12-19 15:00:00,106.5,106.59,106.44,106.44,7214.0,103.5457,103.6332,103.4874,103.4874,7214.0
2016-12-19 15:10:00,106.42,106.48,106.28,106.28,15238.0,103.4679,103.5263,103.3318,103.3318,15238.0
2016-12-19 15:20:00,106.26,106.41,106.12,106.34,13366.0,103.3124,103.4582,103.1762,103.3901,13366.0
2016-12-19 15:30:00,106.33,106.49,106.3,106.38,16451.0,103.3804,103.536,103.3512,103.429,16451.0
2016-12-19 15:40:00,106.38,106.43,106.13,106.22,36836.0,103.429,103.4776,103.186,103.2735,36836.0
2016-12-19 15:50:00,106.22,106.28,106.12,106.28,114494.0,103.2735,103.3318,103.1762,103.3318,114494.0
2016-12-20 09:30:00,106.46,107.18,106.14,107.01,66174.0,103.5068,104.2068,103.1957,104.0415,66174.0
2016-12-20 09:40:00,106.84,107.5,106.79,107.16,13656.0,103.8763,104.518,103.8277,104.1874,13656.0
2016-12-20 09:50:00,107.12,107.33,106.8,107.22,43314.0,104.1485,104.3527,103.8374,104.2457,43314.0
2016-12-20 10:00:00,107.3,107.44,107.02,107.28,15621.0,104.3235,104.4596,104.0513,104.3041,15621.0
2016-12-20 10:10:00,107.27,107.36,107.05,107.07,17225.0,104.2943,104.3818,104.0804,104.0999,17225.0
2016-12-20 10:20:00,107.05,107.26,107.0,107.11,43819.0,104.0804,104.2846,104.0318,104.1388,43819.0
2016-12-20 10:30:00,107.11,107.22,106.94,107.21,12841.0,104.1388,104.2457,103.9735,104.236,12841.0
2016-12-20 10:40:00,107.23,107.33,107.08,107.26,19786.0,104.2554,104.3527,104.1096,104.2846,19786.0
2016-12-20 10:50:00,107.26,107.34,107.05,107.15,20491.0,104.2846,104.3624,104.0804,104.1777,20491.0
2016-12-20 11:00:00,107.18,107.23,107.04,107.18,13156.0,104.2068,104.2554,104.0707,104.2068,13156.0
2016-12-20 11:10:00,107.1,107.25,107.04,107.2,23953.0,104.1291,104.2749,104.0707,104.2263,23953.0
2016-12-20 11:20:00,107.19,107.27,107.13,107.13,7239.0,104.2166,104.2943,104.1582,104.1582,7239.0
2016-12-20 11:30:00,107.14,107.27,107.0,107.12,6226.0,104.1679,104.2943,104.0318,104.1485,6226.0
2016-12-20 11:40:00,107.09,107.16,107.03,107.1,5179.0,104.1193,104.1874,104.061,104.1291,5179.0
2016-12-20 11:50:00,107.13,107.13,107.0,107.13,11502.0,104.1582,104.1582,104.0318,104.1582,11502.0
2016-12-20 12:00:00,107.2,107.23,107.07,107.2,5721.0,104.2263,104.2554,104.0999,104.2263,5721.0
2016-12-20 12:10:00,107.2,107.32,107.18,107.32,9342.0,104.2263,104.343,104.2068,104.343,9342.0
2016-12-20 12:20:00,107.4,107.5,107.37,107.47,9963.0,104.4207,104.518,104.3916,104.4888,9963.0
2016-12-20 12:30:00,107.47,107.67,107.47,107.66,6113.0,104.4888,104.6832,104.4888,104.6735,6113.0
2016-12-20 12:40:00,107.62,107.85,107.59,107.85,15981.0,104.6346,104.8582,104.6055,104.8582,15981.0
2016-12-20 12:50:00,107.81,108.06,107.81,107.95,11764.0,104.8194,105.0624,104.8194,104.9555,11764.0
2016-12-20 13:00:00,107.96,108.02,107.78,107.81,13046.0,104.9652,105.0235,104.7902,104.8194,13046.0
2016-12-20 13:10:00,107.76,107.89,107.69,107.73,7215.0,104.7707,104.8971,104.7027,104.7416,7215.0
2016-12-20 13:20:00,107.78,107.88,107.73,107.75,24461.0,104.7902,104.8874,104.7416,104.761,24461.0
2016-12-20 13:30:00,107.74,107.79,107.67,107.67,9189.0,104.7513,104.7999,104.6832,104.6832,9189.0
2016-12-20 13:40:00,107.66,107.73,107.59,107.69,15705.0,104.6735,104.7416,104.6055,104.7027,15705.0
2016-12-20 13:50:00,107.67,107.74,107.5,107.55,17046.0,104.6832,104.7513,104.518,104.5666,17046.0
2016-12-20 14:00:00,107.57,107.57,107.49,107.55,8400.0,104.586,104.586,104.5082,104.5666,8400.0
2016-12-20 14:10:00,107.56,107.63,107.47,107.49,15734.0,104.5763,104.6444,104.4888,104.5082,15734.0
2016-12-20 14:20:00,107.49,107.57,107.46,107.55,10074.0,104.5082,104.586,104.4791,104.5666,10074.0
2016-12-20 14:30:00,107.58,107.59,107.38,107.53,13358.0,104.5957,104.6055,104.4013,104.5471,13358.0
2016-12-20 14:40:00,107.55,107.63,107.47,107.47,15525.0,104.5666,104.6444,104.4888,104.4888,15525.0
2016-12-20 14:50:00,107.47,107.57,107.4,107.57,6021.0,104.4888,104.586,104.4207,104.586,6021.0
2016-12-20 15:00:00,107.57,107.6,107.46,107.54,14151.0,104.586,104.6152,104.4791,104.5568,14151.0
2016-12-20 15:10:00,107.55,107.55,107.41,107.44,12565.0,104.5666,104.5666,104.4305,104.4596,12565.0
2016-12-20 15:20:00,107.44,107.5,107.19,107.28,31794.0,104.4596,104.518,104.2166,104.3041,31794.0
2016-12-20 15:30:00,107.32,107.52,107.3,107.51,18701.0,104.343,104.5374,104.3235,104.5277,18701.0
2016-12-20 15:40:00,107.49,107.56,107.3,107.37,29842.0,104.5082,104.5763,104.3235,104.3916,29842.0
2016-12-20 15:50:00,107.36,107.41,107.24,107.25,128277.0,104.3818,104.4305,104.2652,104.2749,128277.0
2016-12-21 09:30:00,107.06,107.68,106.95,107.65,60524.0,104.0902,104.693,103.9832,104.6638,60524.0
2016-12-21 09:40:00,107.57,107.87,107.3,107.5,56632.0,104.586,104.8777,104.3235,104.518,56632.0
2016-12-21 09:50:00,107.51,107.69,107.34,107.69,44109.0,104.5277,104.7027,104.3624,104.7027,44109.0
2016-12-21 10:00:00,107.69,107.69,107.34,107.56,39097.0,104.7027,104.7027,104.3624,104.5763,39097.0
2016-12-21 10:10:00,107.53,107.57,107.46,107.55,24742.0,104.5471,104.586,104.4791,104.5666,24742.0
2016-12-21 10:20:00,107.55,107.87,107.54,107.85,66704.0,104.5666,104.8777,104.5568,104.8582,66704.0
2016-12-21 10:30:00,107.78,107.81,107.19,107.45,35785.0,104.7902,104.8194,104.2166,104.4693,35785.0
2016-12-21 10:40:00,107.46,107.71,107.46,107.62,33451.0,104.4791,104.7221,104.4791,104.6346,33451.0
2016-12-21 10:50:00,107.62,107.67,107.45,107.54,16501.0,104.6346,104.6832,104.4693,104.5568,16501.0
2016-12-21 11:00:00,107.53,107.68,107.51,107.65,23887.0,104.5471,104.693,104.5277,104.6638,23887.0
2016-12-21 11:10:00,107.67,108.03,107.63,108.0,25211.0,104.6832,105.0333,104.6444,105.0041,25211.0
2016-12-21 11:20:00,108.0,108.08,107.97,108.08,24050.0,105.0041,105.0819,104.9749,105.0819,24050.0
2016-12-21 11:30:00,108.08,108.21,107.98,108.21,28522.0,105.0819,105.2083,104.9846,105.2083,28522.0
2016-12-21 11:40:00,108.19,108.21,108.01,108.09,22862.0,105.1888,105.2083,105.0138,105.0916,22862.0
2016-12-21 11:50:00,108.09,108.11,107.99,108.1,18535.0,105.0916,105.111,104.9944,105.1013,18535.0
2016-12-21 12:00:00,108.08,108.13,108.01,108.02,16834.0,105.0819,105.1305,105.0138,105.0235,16834.0
2016-12-21 12:10:00,108.02,108.1,107.97,108.08,24393.0,105.0235,105.1013,104.9749,105.0819,24393.0
2016-12-21 12:20:00,108.09,108.5,108.05,108.43,28256.0,105.0916,105.4902,105.0527,105.4222,28256.0
2016-12-21 12:30:00,108.43,108.49,108.32,108.38,22339.0,105.4222,105.4805,105.3152,105.3735,22339.0
2016-12-21 12:40:00,108.39,108.4,108.33,108.39,14418.0,105.3833,105.393,105.3249,105.3833,14418.0
2016-12-21 12:50:00,108.4,108.52,108.36,108.45,15949.0,105.393,105.5097,105.3541,105.4416,15949.0
2016-12-21 13:00:00,108.44,108.48,108.34,108.35,17505.0,105.4319,105.4708,105.3347,105.3444,17505.0
2016-12-21 13:10:00,108.34,108.37,108.12,108.23,25224.0,105.3347,105.3638,105.1208,105.2277,25224.0
2016-12-21 13:20:00,108.23,108.31,108.21,108.28,15700.0,105.2277,105.3055,105.2083,105.2763,15700.0
2016-12-21 13:30:00,108.3,108.39,108.27,108.31,18880.0,105.2958,105.3833,105.2666,105.3055,18880.0
2016-12-21 13:40:00,108.3,108.31,107.87,108.0,19440.0,105.2958,105.3055,104.8777,105.0041,19440.0
2016-12-21 13:50:00,108.0,108.02,107.93,107.94,14435.0,105.0041,105.0235,104.936,104.9458,14435.0
2016-12-21 14:00:00,107.92,108.05,107.91,108.05,15764.0,104.9263,105.0527,104.9166,105.0527,15764.0
2016-12-21 14:10:00,108.06,108.2,108.01,108.2,14980.0,105.0624,105.1985,105.0138,105.1985,14980.0
2016-12-21 14:20:00,108.19,108.43,108.18,108.4,19287.0,105.1888,105.4222,105.1791,105.393,19287.0
2016-12-21 14:30:00,108.39,108.4,108.16,108.3,21553.0,105.3833,105.393,105.1596,105.2958,21553.0
2016-12-21 14:40:00,108.3,108.33,108.23,108.3,16727.0,105.2958,105.3249,105.2277,105.2958,16727.0
2016-12-21 14:50:00,108.33,108.36,108.3,108.35,19488.0,105.3249,105.3541,105.2958,105.3444,19488.0
2016-12-21 15:00:00,108.34,108.45,108.32,108.37,25380.0,105.3347,105.4416,105.3152,105.3638,25380.0
2016-12-21 15:10:00,108.37,108.49,108.28,108.41,35475.0,105.3638,105.4805,105.2763,105.4027,35475.0
2016-12-21 15:20:00,108.41,108.53,108.37,108.48,37099.0,105.4027,105.5194,105.3638,105.4708,37099.0
2016-12-21 15:30:00,108.47,108.56,108.32,108.55,45317.0,105.461,105.5486,105.3152,105.5388,45317.0
2016-12-21 15:40:00,108.56,108.61,108.51,108.61,70201.0,105.5486,105.5972,105.4999,105.5972,70201.0
2016-12-21 15:50:00,108.61,108.62,108.43,108.49,84981.0,105.5972,105.6069,105.4222,105.4805,84981.0
2016-12-22 09:30:00,108.26,108.3,107.12,108.08,34473.0,105.2569,105.2958,104.1485,105.0819,34473.0
2016-12-22 09:40:00,108.15,108.8,108.12,108.52,21489.0,105.1499,105.7819,105.1208,105.5097,21489.0
2016-12-22 09:50:00,108.52,108.65,108.41,108.52,9693.0,105.5097,105.6361,105.4027,105.5097,9693.0
2016-12-22 10:00:00,108.56,108.98,108.54,108.82,22514.0,105.5486,105.9569,105.5291,105.8013,22514.0
2016-12-22 10:10:00,108.9,108.95,107.99,108.0,13240.0,105.8791,105.9277,104.9944,105.0041,13240.0
2016-12-22 10:20:00,108.09,108.11,107.4,107.52,20220.0,105.0916,105.111,104.4207,104.5374,20220.0
2016-12-22 10:30:00,107.55,108.0,107.53,108.0,14687.0,104.5666,105.0041,104.5471,105.0041,14687.0
2016-12-22 10:40:00,107.88,108.01,107.73,107.75,9193.0,104.8874,105.0138,104.7416,104.761,9193.0
2016-12-22 10:50:00,107.76,107.78,107.08,107.12,25279.0,104.7707,104.7902,104.1096,104.1485,25279.0
2016-12-22 11:00:00,107.1,107.44,106.9,106.95,68501.0,104.1291,104.4596,103.9346,103.9832,68501.0
2016-12-22 11:10:00,107.0,107.32,106.97,107.11,12327.0,104.0318,104.343,104.0027,104.1388,12327.0
2016-12-22 11:20:00,107.08,107.08,106.35,106.51,24021.0,104.1096,104.1096,103.3999,103.5554,24021.0
2016-12-22 11:30:00,106.44,106.6,106.21,106.21,15823.0,103.4874,103.6429,103.2637,103.2637,15823.0
2016-12-22 11:40:00,106.25,106.48,106.19,106.39,27768.0,103.3026,103.5263,103.2443,103.4387,27768.0
2016-12-22 11:50:00,106.34,106.39,106.11,106.28,12807.0,103.3901,103.4387,103.1665,103.3318,12807.0
2016-12-22 12:00:00,106.27,106.45,106.19,106.37,17874.0,103.3221,103.4971,103.2443,103.4193,17874.0
2016-12-22 12:10:00,106.38,106.52,106.35,106.41,12463.0,103.429,103.5651,103.3999,103.4582,12463.0
2016-12-22 12:20:00,106.37,106.6,106.19,106.53,16022.0,103.4193,103.6429,103.2443,103.5749,16022.0
2016-12-22 12:30:00,106.59,106.97,106.54,106.9,12016.0,103.6332,104.0027,103.5846,103.9346,12016.0
2016-12-22 12:40:00,106.86,107.31,106.85,107.25,13281.0,103.8957,104.3332,103.886,104.2749,13281.0
2016-12-22 12:50:00,107.22,107.24,107.05,107.18,7053.0,104.2457,104.2652,104.0804,104.2068,7053.0
2016-12-22 13:00:00,107.22,107.29,107.09,107.29,5824.0,104.2457,104.3138,104.1193,104.3138,5824.0
2016-12-22 13:10:00,107.35,107.35,107.18,107.28,14395.0,104.3721,104.3721,104.2068,104.3041,14395.0
2016-12-22 13:20:00,107.3,107.32,107.13,107.18,12494.0,104.3235,104.343,104.1582,104.2068,12494.0
2016-12-22 13:30:00,107.19,107.21,106.92,107.04,7028.0,104.2166,104.236,103.954,104.0707,7028.0
2016-12-22 13:40:00,107.05,107.05,106.93,107.0,32336.0,104.0804,104.0804,103.9638,104.0318,32336.0
2016-12-22 13:50:00,107.0,107.14,106.99,107.05,21668.0,104.0318,104.1679,104.0221,104.0804,21668.0
2016-12-22 14:00:00,107.06,107.09,106.8,106.87,14238.0,104.0902,104.1193,103.8374,103.9054,14238.0
2016-12-22 14:10:00,106.88,107.08,106.86,107.02,14678.0,103.9152,104.1096,103.8957,104.0513,14678.0
2016-12-22 14:20:00,107.01,107.04,106.97,107.01,14622.0,104.0415,104.0707,104.0027,104.0415,14622.0
2016-12-22 14:30:00,106.99,107.06,106.95,107.02,27671.0,104.0221,104.0902,103.9832,104.0513,27671.0
2016-12-22 14:40:00,107.02,107.04,106.96,107.01,16102.0,104.0513,104.0707,103.9929,104.0415,16102.0
2016-12-22 14:50:00,107.0,107.19,106.99,107.14,11255.0,104.0318,104.2166,104.0221,104.1679,11255.0
2016-12-22 15:00:00,107.14,107.15,106.86,106.88,30460.0,104.1679,104.1777,103.8957,103.9152,30460.0
2016-12-22 15:10:00,106.88,107.01,106.84,106.86,24849.0,103.9152,104.0415,103.8763,103.8957,24849.0
2016-12-22 15:20:00,106.87,106.89,106.73,106.86,18834.0,103.9054,103.9249,103.7693,103.8957,18834.0
2016-12-22 15:30:00,106.87,106.92,106.75,106.86,32491.0,103.9054,103.954,103.7888,103.8957,32491.0
2016-12-22 15:40:00,106.87,106.99,106.68,106.7,42903.0,103.9054,104.0221,103.7207,103.7401,42903.0
2016-12-22 15:50:00,106.71,106.95,106.7,106.86,67073.0,103.7499,103.9832,103.7401,103.8957,67073.0
2016-12-23 09:30:00,107.46,108.0,107.46,107.83,31762.0,104.4791,105.0041,104.4791,104.8388,31762.0
2016-12-23 09:40:00,107.79,108.02,107.7,107.99,32987.0,104.7999,105.0235,104.7124,104.9944,32987.0
2016-12-23 09:50:00,108.03,108.28,107.68,107.68,10842.0,105.0333,105.2763,104.693,104.693,10842.0
2016-12-23 10:00:00,107.64,108.07,107.59,108.07,6245.0,104.6541,105.0721,104.6055,105.0721,6245.0
2016-12-23 10:10:00,108.01,108.1,107.79,107.85,10103.0,105.0138,105.1013,104.7999,104.8582,10103.0
2016-12-23 10:20:00,107.82,108.24,107.75,108.24,13179.0,104.8291,105.2374,104.761,105.2374,13179.0
2016-12-23 10:30:00,108.25,108.48,108.12,108.18,13137.0,105.2472,105.4708,105.1208,105.1791,13137.0
2016-12-23 10:40:00,108.2,108.25,108.07,108.22,12533.0,105.1985,105.2472,105.0721,105.218,12533.0
2016-12-23 10:50:00,108.2,108.29,108.18,108.18,20485.0,105.1985,105.286,105.1791,105.1791,20485.0
2016-12-23 11:00:00,108.2,108.3,108.14,108.23,12339.0,105.1985,105.2958,105.1402,105.2277,12339.0
2016-12-23 11:10:00,108.24,108.26,108.12,108.13,4222.0,105.2374,105.2569,105.1208,105.1305,4222.0
2016-12-23 11:20:00,108.12,108.48,108.06,108.46,13257.0,105.1208,105.4708,105.0624,105.4513,13257.0
2016-12-23 11:30:00,108.5,108.53,108.26,108.26,4641.0,105.4902,105.5194,105.2569,105.2569,4641.0
2016-12-23 11:40:00,108.28,108.31,108.22,108.27,6443.0,105.2763,105.3055,105.218,105.2666,6443.0
2016-12-23 11:50:00,108.27,108.37,108.18,108.18,4695.0,105.2666,105.3638,105.1791,105.1791,4695.0
2016-12-23 12:00:00,108.18,108.21,107.9,107.9,18600.0,105.1791,105.2083,104.9069,104.9069,18600.0
2016-12-23 12:10:00,107.89,108.0,107.86,107.99,6610.0,104.8971,105.0041,104.868,104.9944,6610.0
2016-12-23 12:20:00,107.93,107.97,107.84,107.84,6580.0,104.936,104.9749,104.8485,104.8485,6580.0
2016-12-23 12:30:00,107.85,108.16,107.85,108.07,9721.0,104.8582,105.1596,104.8582,105.0721,9721.0
2016-12-23 12:40:00,108.03,108.22,108.01,108.22,2620.0,105.0333,105.218,105.0138,105.218,2620.0
2016-12-23 12:50:00,108.2,108.27,108.11,108.12,4784.0,105.1985,105.2666,105.111,105.1208,4784.0
2016-12-23 13:00:00,108.08,108.1,107.9,107.9,5702.0,105.0819,105.1013,104.9069,104.9069,5702.0
2016-12-23 13:10:00,107.91,107.98,107.85,107.85,4142.0,104.9166,104.9846,104.8582,104.8582,4142.0
2016-12-23 13:20:00,107.83,107.94,107.74,107.88,6934.0,104.8388,104.9458,104.7513,104.8874,6934.0
2016-12-23 13:30:00,107.86,107.9,107.82,107.88,3983.0,104.868,104.9069,104.8291,104.8874,3983.0
2016-12-23 13:40:00,107.87,107.91,107.75,107.91,5300.0,104.8777,104.9166,104.761,104.9166,5300.0
2016-12-23 13:50:00,107.84,107.86,107.61,107.61,7462.0,104.8485,104.868,104.6249,104.6249,7462.0
2016-12-23 14:00:00,107.68,107.85,107.68,107.82,6110.0,104.693,104.8582,104.693,104.8291,6110.0
2016-12-23 14:10:00,107.87,107.93,107.79,107.82,6053.0,104.8777,104.936,104.7999,104.8291,6053.0
2016-12-23 14:20:00,107.82,107.89,107.7,107.77,7600.0,104.8291,104.8971,104.7124,104.7805,7600.0
2016-12-23 14:30:00,107.79,107.91,107.79,107.86,3326.0,104.7999,104.9166,104.7999,104.868,3326.0
2016-12-23 14:40:00,107.85,107.93,107.83,107.9,6769.0,104.8582,104.936,104.8388,104.9069,6769.0
2016-12-23 14:50:00,107.88,107.89,107.78,107.78,7771.0,104.8874,104.8971,104.7902,104.7902,7771.0
2016-12-23 15:00:00,107.78,107.87,107.69,107.87,16501.0,104.7902,104.8777,104.7027,104.8777,16501.0
2016-12-23 15:10:00,107.85,107.96,107.85,107.9,6837.0,104.8582,104.9652,104.8582,104.9069,6837.0
2016-12-23 15:20:00,107.89,107.92,107.83,107.85,7906.0,104.8971,104.9263,104.8388,104.8582,7906.0
2016-12-23 15:30:00,107.88,107.96,107.86,107.93,16445.0,104.8874,104.9652,104.868,104.936,16445.0
2016-12-23 15:40:00,107.94,108.09,107.91,108.06,19549.0,104.9458,105.0916,104.9166,105.0624,19549.0
2016-12-23 15:50:00,108.07,108.1,108.03,108.05,31931.0,105.0721,105.1013,105.0333,105.0527,31931.0
2016-12-27 09:30:00,108.5,109.2,108.5,109.11,36555.0,105.4902,106.1708,105.4902,106.0833,36555.0
2016-12-27 09:40:00,109.05,109.31,108.88,108.97,21079.0,106.025,106.2777,105.8597,105.9472,21079.0
2016-12-27 09:50:00,108.95,109.08,108.69,109.08,17850.0,105.9277,106.0541,105.6749,106.0541,17850.0
2016-12-27 10:00:00,109.19,109.19,108.64,108.79,18534.0,106.1611,106.1611,105.6263,105.7722,18534.0
2016-12-27 10:10:00,108.81,108.81,108.53,108.55,10469.0,105.7916,105.7916,105.5194,105.5388,10469.0
2016-12-27 10:20:00,108.56,108.82,108.45,108.71,14155.0,105.5486,105.8013,105.4416,105.6944,14155.0
2016-12-27 10:30:00,108.7,108.73,108.6,108.67,8982.0,105.6847,105.7138,105.5874,105.6555,8982.0
2016-12-27 10:40:00,108.66,108.66,108.32,108.38,9617.0,105.6458,105.6458,105.3152,105.3735,9617.0
2016-12-27 10:50:00,108.4,108.45,108.25,108.38,7017.0,105.393,105.4416,105.2472,105.3735,7017.0
2016-12-27 11:00:00,108.4,108.6,108.36,108.59,10058.0,105.393,105.5874,105.3541,105.5777,10058.0
2016-12-27 11:10:00,108.59,108.8,108.59,108.6,16002.0,105.5777,105.7819,105.5777,105.5874,16002.0
2016-12-27 11:20:00,108.59,108.61,108.46,108.55,7612.0,105.5777,105.5972,105.4513,105.5388,7612.0
2016-12-27 11:30:00,108.58,108.75,108.58,108.68,11230.0,105.568,105.7333,105.568,105.6652,11230.0
2016-12-27 11:40:00,108.71,108.72,108.51,108.52,10847.0,105.6944,105.7041,105.4999,105.5097,10847.0
2016-12-27 11:50:00,108.52,108.64,108.44,108.62,9986.0,105.5097,105.6263,105.4319,105.6069,9986.0
2016-12-27 12:00:00,108.65,108.78,108.62,108.74,5696.0,105.6361,105.7625,105.6069,105.7236,5696.0
2016-12-27 12:10:00,108.75,108.79,108.7,108.77,6010.0,105.7333,105.7722,105.6847,105.7527,6010.0
2016-12-27 12:20:00,108.77,108.77,108.67,108.68,5300.0,105.7527,105.7527,105.6555,105.6652,5300.0
2016-12-27 12:30:00,108.69,108.73,108.55,108.55,6126.0,105.6749,105.7138,105.5388,105.5388,6126.0
2016-12-27 12:40:00,108.54,108.64,108.54,108.61,5910.0,105.5291,105.6263,105.5291,105.5972,5910.0
2016-12-27 12:50:00,108.62,108.73,108.62,108.69,9010.0,105.6069,105.7138,105.6069,105.6749,9010.0
2016-12-27 13:00:00,108.67,108.67,108.57,108.61,4038.0,105.6555,105.6555,105.5583,105.5972,4038.0
2016-12-27 13:10:00,108.63,108.78,108.6,108.75,5924.0,105.6166,105.7625,105.5874,105.7333,5924.0
2016-12-27 13:20:00,108.77,108.8,108.69,108.69,6184.0,105.7527,105.7819,105.6749,105.6749,6184.0
2016-12-27 13:30:00,108.67,108.68,108.53,108.55,9284.0,105.6555,105.6652,105.5194,105.5388,9284.0
2016-12-27 13:40:00,108.56,108.81,108.54,108.76,9524.0,105.5486,105.7916,105.5291,105.743,9524.0
2016-12-27 13:50:00,108.77,108.77,108.6,108.64,6339.0,105.7527,105.7527,105.5874,105.6263,6339.0
2016-12-27 14:00:00,108.65,108.67,108.53,108.66,7438.0,105.6361,105.6555,105.5194,105.6458,7438.0
2016-12-27 14:10:00,108.65,108.87,108.65,108.87,7731.0,105.6361,105.85,105.6361,105.85,7731.0
2016-12-27 14:20:00,108.83,108.85,108.74,108.79,17682.0,105.8111,105.8305,105.7236,105.7722,17682.0
2016-12-27 14:30:00,108.83,108.86,108.71,108.8,11487.0,105.8111,105.8402,105.6944,105.7819,11487.0
2016-12-27 14:40:00,108.77,108.8,108.62,108.64,11715.0,105.7527,105.7819,105.6069,105.6263,11715.0
2016-12-27 14:50:00,108.65,108.68,108.59,108.63,19537.0,105.6361,105.6652,105.5777,105.6166,19537.0
2016-12-27 15:00:00,108.66,108.69,108.55,108.56,6790.0,105.6458,105.6749,105.5388,105.5486,6790.0
2016-12-27 15:10:00,108.55,108.62,108.49,108.56,10293.0,105.5388,105.6069,105.4805,105.5486,10293.0
2016-12-27 15:20:00,108.61,108.64,108.47,108.49,9815.0,105.5972,105.6263,105.461,105.4805,9815.0
2016-12-27 15:30:00,108.51,108.52,108.46,108.47,11470.0,105.4999,105.5097,105.4513,105.461,11470.0
2016-12-27 15:40:00,108.47,108.67,108.47,108.55,17156.0,105.461,105.6555,105.461,105.5388,17156.0
2016-12-27 15:50:00,108.59,108.66,108.51,108.59,27243.0,105.5777,105.6458,105.4999,105.5777,27243.0
2016-12-28 09:30:00,108.76,109.55,108.76,109.23,44023.0,105.743,106.5111,105.743,106.2,44023.0
2016-12-28 09:40:00,109.18,109.18,108.56,108.8,20351.0,106.1514,106.1514,105.5486,105.7819,20351.0
2016-12-28 09:50:00,108.85,108.88,108.14,108.18,14052.0,105.8305,105.8597,105.1402,105.1791,14052.0
2016-12-28 10:00:00,108.16,108.21,107.52,107.52,18367.0,105.1596,105.2083,104.5374,104.5374,18367.0
2016-12-28 10:10:00,107.56,107.56,107.13,107.18,24933.0,104.5763,104.5763,104.1582,104.2068,24933.0
2016-12-28 10:20:00,107.18,107.23,106.7,107.0,27570.0,104.2068,104.2554,103.7401,104.0318,27570.0
2016-12-28 10:30:00,107.01,107.07,106.74,106.81,22997.0,104.0415,104.0999,103.779,103.8471,22997.0
2016-12-28 10:40:00,106.81,106.84,106.41,106.41,38473.0,103.8471,103.8763,103.4582,103.4582,38473.0
2016-12-28 10:50:00,106.41,106.84,106.39,106.81,42803.0,103.4582,103.8763,103.4387,103.8471,42803.0
2016-12-28 11:00:00,106.84,107.0,106.77,106.84,24893.0,103.8763,104.0318,103.8082,103.8763,24893.0
2016-12-28 11:10:00,106.88,106.92,106.61,106.68,34505.0,103.9152,103.954,103.6526,103.7207,34505.0
2016-12-28 11:20:00,106.65,107.34,106.65,107.34,26118.0,103.6915,104.3624,103.6915,104.3624,26118.0
2016-12-28 11:30:00,107.34,107.4,106.92,106.95,37004.0,104.3624,104.4207,103.954,103.9832,37004.0
2016-12-28 11:40:00,106.93,107.19,106.92,107.16,36566.0,103.9638,104.2166,103.954,104.1874,36566.0
2016-12-28 11:50:00,107.22,107.25,106.94,107.04,24428.0,104.2457,104.2749,103.9735,104.0707,24428.0
2016-12-28 12:00:00,107.03,107.03,106.87,106.9,42307.0,104.061,104.061,103.9054,103.9346,42307.0
2016-12-28 12:10:00,106.9,106.97,106.43,106.43,19593.0,103.9346,104.0027,103.4776,103.4776,19593.0
2016-12-28 12:20:00,106.43,106.46,106.02,106.14,23359.0,103.4776,103.5068,103.079,103.1957,23359.0
2016-12-28 12:30:00,106.15,106.15,105.9,105.92,18023.0,103.2054,103.2054,102.9623,102.9818,18023.0
2016-12-28 12:40:00,105.96,106.05,105.89,105.94,33833.0,103.0207,103.1082,102.9526,103.0012,33833.0
2016-12-28 12:50:00,105.94,106.22,105.94,106.18,20932.0,103.0012,103.2735,103.0012,103.2346,20932.0
2016-12-28 13:00:00,106.19,106.26,106.13,106.25,17475.0,103.2443,103.3124,103.186,103.3026,17475.0
2016-12-28 13:10:00,106.24,106.34,106.21,106.22,12055.0,103.2929,103.3901,103.2637,103.2735,12055.0
2016-12-28 13:20:00,106.25,106.34,106.17,106.17,9322.0,103.3026,103.3901,103.2249,103.2249,9322.0
2016-12-28 13:30:00,106.21,106.31,106.19,106.27,9920.0,103.2637,103.361,103.2443,103.3221,9920.0
2016-12-28 13:40:00,106.3,106.31,105.93,105.98,11235.0,103.3512,103.361,102.9915,103.0401,11235.0
2016-12-28 13:50:00,106.0,106.02,105.74,105.78,18805.0,103.0596,103.079,102.8068,102.8457,18805.0
2016-12-28 14:00:00,105.77,106.24,105.73,106.2,14401.0,102.8359,103.2929,102.7971,103.254,14401.0
2016-12-28 14:10:00,106.2,106.25,105.98,105.98,32365.0,103.254,103.3026,103.0401,103.0401,32365.0
2016-12-28 14:20:00,105.95,106.09,105.85,106.0,16558.0,103.011,103.1471,102.9137,103.0596,16558.0
2016-12-28 14:30:00,105.98,106.29,105.94,106.0,17941.0,103.0401,103.3415,103.0012,103.0596,17941.0
2016-12-28 14:40:00,105.89,106.0,105.78,105.78,19008.0,102.9526,103.0596,102.8457,102.8457,19008.0
2016-12-28 14:50:00,105.75,105.99,105.73,105.88,13726.0,102.8165,103.0498,102.7971,102.9429,13726.0
2016-12-28 15:00:00,105.88,106.16,105.88,105.94,16011.0,102.9429,103.2151,102.9429,103.0012,16011.0
2016-12-28 15:10:00,105.91,106.09,105.9,105.93,12322.0,102.9721,103.1471,102.9623,102.9915,12322.0
2016-12-28 15:20:00,105.96,106.33,105.96,106.3,38192.0,103.0207,103.3804,103.0207,103.3512,38192.0
2016-12-28 15:30:00,106.3,106.41,106.26,106.34,26276.0,103.3512,103.4582,103.3124,103.3901,26276.0
2016-12-28 15:40:00,106.32,106.32,106.08,106.15,29295.0,103.3707,103.3707,103.1373,103.2054,29295.0
2016-12-28 15:50:00,106.15,106.28,106.11,106.21,52129.0,103.2054,103.3318,103.1665,103.2637,52129.0
2016-12-29 09:30:00,106.58,107.77,106.54,107.12,19634.0,103.6235,104.7805,103.5846,104.1485,19634.0
2016-12-29 09:40:00,107.13,107.18,106.37,106.37,27212.0,104.1582,104.2068,103.4193,103.4193,27212.0
2016-12-29 09:50:00,106.39,106.82,106.3,106.59,10693.0,103.4387,103.8568,103.3512,103.6332,10693.0
2016-12-29 10:00:00,106.68,106.8,106.47,106.47,25600.0,103.7207,103.8374,103.5165,103.5165,25600.0
2016-12-29 10:10:00,106.51,106.62,106.3,106.61,10571.0,103.5554,103.6624,103.3512,103.6526,10571.0
2016-12-29 10:20:00,106.65,106.69,106.31,106.46,15347.0,103.6915,103.7304,103.361,103.5068,15347.0
2016-12-29 10:30:00,106.5,106.5,106.35,106.35,17790.0,103.5457,103.5457,103.3999,103.3999,17790.0
2016-12-29 10:40:00,106.3,106.36,106.15,106.15,8812.0,103.3512,103.4096,103.2054,103.2054,8812.0
2016-12-29 10:50:00,106.11,106.19,105.89,105.89,11761.0,103.1665,103.2443,102.9526,102.9526,11761.0
2016-12-29 11:00:00,105.89,106.13,105.88,106.13,14182.0,102.9526,103.186,102.9429,103.186,14182.0
2016-12-29 11:10:00,106.04,106.3,106.04,106.16,9364.0,103.0985,103.3512,103.0985,103.2151,9364.0
2016-12-29 11:20:00,106.21,106.38,106.15,106.3,13236.0,103.2637,103.429,103.2054,103.3512,13236.0
2016-12-29 11:30:00,106.35,106.71,106.35,106.39,9240.0,103.3999,103.7499,103.3999,103.4387,9240.0
2016-12-29 11:40:00,106.37,106.6,106.37,106.47,13050.0,103.4193,103.6429,103.4193,103.5165,13050.0
2016-12-29 11:50:00,106.43,106.54,106.26,106.34,10748.0,103.4776,103.5846,103.3124,103.3901,10748.0
2016-12-29 12:00:00,106.37,106.48,106.1,106.1,25826.0,103.4193,103.5263,103.1568,103.1568,25826.0
2016-12-29 12:10:00,106.14,106.14,105.87,106.01,7402.0,103.1957,103.1957,102.9332,103.0693,7402.0
2016-12-29 12:20:00,106.02,106.36,106.0,106.26,7717.0,103.079,103.4096,103.0596,103.3124,7717.0
2016-12-29 12:30:00,106.26,106.26,106.1,106.11,4475.0,103.3124,103.3124,103.1568,103.1665,4475.0
2016-12-29 12:40:00,106.18,106.49,106.18,106.43,4166.0,103.2346,103.536,103.2346,103.4776,4166.0
2016-12-29 12:50:00,106.44,106.55,106.36,106.38,9001.0,103.4874,103.5943,103.4096,103.429,9001.0
2016-12-29 13:00:00,106.43,106.44,106.18,106.27,4165.0,103.4776,103.4874,103.2346,103.3221,4165.0
2016-12-29 13:10:00,106.25,106.41,106.18,106.38,7067.0,103.3026,103.4582,103.2346,103.429,7067.0
2016-12-29 13:20:00,106.39,106.48,106.3,106.46,3366.0,103.4387,103.5263,103.3512,103.5068,3366.0
2016-12-29 13:30:00,106.5,106.53,106.38,106.38,4460.0,103.5457,103.5749,103.429,103.429,4460.0
2016-12-29 13:40:00,106.35,106.39,106.19,106.19,4630.0,103.3999,103.4387,103.2443,103.2443,4630.0
2016-12-29 13:50:00,106.24,106.36,106.17,106.36,5444.0,103.2929,103.4096,103.2249,103.4096,5444.0
2016-12-29 14:00:00,106.35,106.63,106.35,106.53,7914.0,103.3999,103.6721,103.3999,103.5749,7914.0
2016-12-29 14:10:00,106.57,106.57,106.43,106.51,4670.0,103.6138,103.6138,103.4776,103.5554,4670.0
2016-12-29 14:20:00,106.55,106.63,106.47,106.48,6177.0,103.5943,103.6721,103.5165,103.5263,6177.0
2016-12-29 14:30:00,106.49,106.58,106.39,106.53,6964.0,103.536,103.6235,103.4387,103.5749,6964.0
2016-12-29 14:40:00,106.5,106.59,106.43,106.54,7138.0,103.5457,103.6332,103.4776,103.5846,7138.0
2016-12-29 14:50:00,106.56,106.6,106.46,106.52,6445.0,103.604,103.6429,103.5068,103.5651,6445.0
2016-12-29 15:00:00,106.52,106.66,106.43,106.54,9617.0,103.5651,103.7013,103.4776,103.5846,9617.0
2016-12-29 15:10:00,106.53,106.59,106.42,106.49,10082.0,103.5749,103.6332,103.4679,103.536,10082.0
2016-12-29 15:20:00,106.51,106.64,106.51,106.6,6909.0,103.5554,103.6818,103.5554,103.6429,6909.0
2016-12-29 15:30:00,106.6,106.66,106.48,106.53,9614.0,103.6429,103.7013,103.5263,103.5749,9614.0
2016-12-29 15:40:00,106.54,106.57,106.42,106.42,18597.0,103.5846,103.6138,103.4679,103.4679,18597.0
2016-12-29 15:50:00,106.44,106.82,106.44,106.71,85735.0,103.4874,103.8568,103.4874,103.7499,85735.0
2016-12-30 09:30:00,107.1,107.55,106.7,106.7,26894.0,104.1291,104.5666,103.7401,103.7401,26894.0
2016-12-30 09:40:00,106.68,107.07,106.62,106.95,24991.0,103.7207,104.0999,103.6624,103.9832,24991.0
2016-12-30 09:50:00,106.95,106.98,105.86,105.86,33597.0,103.9832,104.0124,102.9235,102.9235,33597.0
2016-12-30 10:00:00,105.86,105.94,105.28,105.32,41652.0,102.9235,103.0012,102.3595,102.3984,41652.0
2016-12-30 10:10:00,105.41,105.53,105.15,105.15,38979.0,102.4859,102.6026,102.2331,102.2331,38979.0
2016-12-30 10:20:00,105.22,105.31,104.85,105.22,45610.0,102.3012,102.3887,101.9415,102.3012,45610.0
2016-12-30 10:30:00,105.2,106.19,105.2,106.01,47562.0,102.2818,103.2443,102.2818,103.0693,47562.0
2016-12-30 10:40:00,106.02,106.1,105.55,106.09,44726.0,103.079,103.1568,102.6221,103.1471,44726.0
2016-12-30 10:50:00,106.08,106.74,106.08,106.66,28395.0,103.1373,103.779,103.1373,103.7013,28395.0
2016-12-30 11:00:00,106.64,106.64,106.23,106.28,24467.0,103.6818,103.6818,103.2832,103.3318,24467.0
2016-12-30 11:10:00,106.26,106.68,106.2,106.66,20240.0,103.3124,103.7207,103.254,103.7013,20240.0
2016-12-30 11:20:00,106.65,106.65,106.3,106.41,10521.0,103.6915,103.6915,103.3512,103.4582,10521.0
2016-12-30 11:30:00,106.41,106.67,106.14,106.19,7337.0,103.4582,103.711,103.1957,103.2443,7337.0
2016-12-30 11:40:00,106.17,106.62,106.17,106.5,5669.0,103.2249,103.6624,103.2249,103.5457,5669.0
2016-12-30 11:50:00,106.48,106.52,106.21,106.22,4129.0,103.5263,103.5651,103.2637,103.2735,4129.0
2016-12-30 12:00:00,106.22,106.28,106.01,106.28,12163.0,103.2735,103.3318,103.0693,103.3318,12163.0
2016-12-30 12:10:00,106.26,106.38,106.15,106.16,5500.0,103.3124,103.429,103.2054,103.2151,5500.0
2016-12-30 12:20:00,106.2,106.23,105.85,105.85,7435.0,103.254,103.2832,102.9137,102.9137,7435.0
2016-12-30 12:30:00,105.84,105.84,105.47,105.67,33421.0,102.904,102.904,102.5443,102.7387,33421.0
2016-12-30 12:40:00,105.68,106.04,105.68,105.96,9047.0,102.7484,103.0985,102.7484,103.0207,9047.0
2016-12-30 12:50:00,105.95,106.05,105.82,105.97,7963.0,103.011,103.1082,102.8846,103.0304,7963.0
2016-12-30 13:00:00,105.98,105.98,105.73,105.73,10010.0,103.0401,103.0401,102.7971,102.7971,10010.0
2016-12-30 13:10:00,105.76,106.22,105.71,106.06,29650.0,102.8262,103.2735,102.7776,103.1179,29650.0
2016-12-30 13:20:00,106.16,106.24,106.11,106.12,11836.0,103.2151,103.2929,103.1665,103.1762,11836.0
2016-12-30 13:30:00,106.05,106.1,105.94,106.03,6502.0,103.1082,103.1568,103.0012,103.0887,6502.0
2016-12-30 13:40:00,106.01,106.09,105.83,105.89,5957.0,103.0693,103.1471,102.8943,102.9526,5957.0
2016-12-30 13:50:00,105.92,105.98,105.54,105.56,9999.0,102.9818,103.0401,102.6123,102.6318,9999.0
2016-12-30 14:00:00,105.56,105.71,105.52,105.62,5910.0,102.6318,102.7776,102.5929,102.6901,5910.0
2016-12-30 14:10:00,105.59,105.66,105.48,105.63,10523.0,102.6609,102.729,102.554,102.6998,10523.0
2016-12-30 14:20:00,105.61,105.69,105.33,105.34,13768.0,102.6804,102.7582,102.4082,102.4179,13768.0
2016-12-30 14:30:00,105.3,105.38,105.19,105.27,30801.0,102.379,102.4568,102.272,102.3498,30801.0
2016-12-30 14:40:00,105.28,105.43,105.09,105.2,20594.0,102.3595,102.5054,102.1748,102.2818,20594.0
2016-12-30 14:50:00,105.13,105.16,104.86,105.03,21980.0,102.2137,102.2429,101.9512,102.1165,21980.0
2016-12-30 15:00:00,105.03,105.3,104.69,105.28,27783.0,102.1165,102.379,101.7859,102.3595,27783.0
2016-12-30 15:10:00,105.26,105.59,105.13,105.52,33069.0,102.3401,102.6609,102.2137,102.5929,33069.0
2016-12-30 15:20:00,105.54,105.74,105.52,105.69,43244.0,102.6123,102.8068,102.5929,102.7582,43244.0
2016-12-30 15:30:00,105.71,105.76,105.43,105.46,35355.0,102.7776,102.8262,102.5054,102.5345,35355.0
2016-12-30 15:40:00,105.46,105.46,105.13,105.28,38952.0,102.5345,102.5345,102.2137,102.3595,38952.0
2016-12-30 15:50:00,105.21,105.64,105.18,105.6,87996.0,102.2915,102.7096,102.2623,102.6707,87996.0
2017-01-03 09:30:00,107.74,109.41,107.47,108.27,120498.0,104.7513,106.375,104.4888,105.2666,120498.0
2017-01-03 09:40:00,108.45,109.11,108.2,109.04,85680.0,105.4416,106.0833,105.1985,106.0152,85680.0
2017-01-03 09:50:00,109.0,109.19,108.28,108.87,45734.0,105.9763,106.1611,105.2763,105.85,45734.0
2017-01-03 10:00:00,108.87,110.57,108.87,110.26,94903.0,105.85,107.5028,105.85,107.2014,94903.0
2017-01-03 10:10:00,110.38,110.69,110.1,110.69,60785.0,107.3181,107.6195,107.0458,107.6195,60785.0
2017-01-03 10:20:00,110.58,110.78,110.33,110.57,49833.0,107.5125,107.707,107.2695,107.5028,49833.0
2017-01-03 10:30:00,110.53,110.79,109.42,109.44,79605.0,107.4639,107.7167,106.3847,106.4041,79605.0
2017-01-03 10:40:00,109.43,109.57,108.89,108.89,53516.0,106.3944,106.5305,105.8694,105.8694,53516.0
2017-01-03 10:50:00,108.84,108.98,108.01,108.06,40459.0,105.8208,105.9569,105.0138,105.0624,40459.0
2017-01-03 11:00:00,108.02,108.82,107.86,108.7,51331.0,105.0235,105.8013,104.868,105.6847,51331.0
2017-01-03 11:10:00,108.69,108.83,108.28,108.28,30609.0,105.6749,105.8111,105.2763,105.2763,30609.0
2017-01-03 11:20:00,108.34,108.9,108.28,108.61,32635.0,105.3347,105.8791,105.2763,105.5972,32635.0
2017-01-03 11:30:00,108.61,108.87,108.46,108.53,20825.0,105.5972,105.85,105.4513,105.5194,20825.0
2017-01-03 11:40:00,108.44,108.53,108.02,108.38,21482.0,105.4319,105.5194,105.0235,105.3735,21482.0
2017-01-03 11:50:00,108.34,108.61,108.32,108.6,16660.0,105.3347,105.5972,105.3152,105.5874,16660.0
2017-01-03 12:00:00,108.62,108.7,108.32,108.7,28064.0,105.6069,105.6847,105.3152,105.6847,28064.0
2017-01-03 12:10:00,108.69,108.84,108.5,108.6,17724.0,105.6749,105.8208,105.4902,105.5874,17724.0
2017-01-03 12:20:00,108.64,108.77,108.28,108.29,27945.0,105.6263,105.7527,105.2763,105.286,27945.0
2017-01-03 12:30:00,108.31,108.39,107.82,107.89,31134.0,105.3055,105.3833,104.8291,104.8971,31134.0
2017-01-03 12:40:00,107.81,107.83,107.3,107.73,32221.0,104.8194,104.8388,104.3235,104.7416,32221.0
2017-01-03 12:50:00,107.75,108.0,107.61,107.73,47038.0,104.761,105.0041,104.6249,104.7416,47038.0
2017-01-03 13:00:00,107.77,107.95,107.62,107.8,31552.0,104.7805,104.9555,104.6346,104.8096,31552.0
2017-01-03 13:10:00,107.82,107.84,107.63,107.71,14384.0,104.8291,104.8485,104.6444,104.7221,14384.0
2017-01-03 13:20:00,107.69,107.98,107.67,107.97,18593.0,104.7027,104.9846,104.6832,104.9749,18593.0
2017-01-03 13:30:00,107.99,108.12,107.87,107.88,15923.0,104.9944,105.1208,104.8777,104.8874,15923.0
2017-01-03 13:40:00,107.89,108.08,107.81,107.83,13377.0,104.8971,105.0819,104.8194,104.8388,13377.0
2017-01-03 13:50:00,107.87,107.97,107.81,107.89,12005.0,104.8777,104.9749,104.8194,104.8971,12005.0
2017-01-03 14:00:00,107.77,108.06,107.77,107.94,32828.0,104.7805,105.0624,104.7805,104.9458,32828.0
2017-01-03 14:10:00,108.0,108.26,107.92,108.08,34554.0,105.0041,105.2569,104.9263,105.0819,34554.0
2017-01-03 14:20:00,108.12,108.26,108.06,108.14,13966.0,105.1208,105.2569,105.0624,105.1402,13966.0
2017-01-03 14:30:00,108.16,108.18,107.95,107.98,25140.0,105.1596,105.1791,104.9555,104.9846,25140.0
2017-01-03 14:40:00,107.98,108.05,107.88,108.02,20411.0,104.9846,105.0527,104.8874,105.0235,20411.0
2017-01-03 14:50:00,108.02,108.36,108.02,108.31,19820.0,105.0235,105.3541,105.0235,105.3055,19820.0
2017-01-03 15:00:00,108.32,108.92,108.32,108.9,41868.0,105.3152,105.8986,105.3152,105.8791,41868.0
2017-01-03 15:10:00,108.91,108.97,108.68,108.81,37143.0,105.8888,105.9472,105.6652,105.7916,37143.0
2017-01-03 15:20:00,108.81,108.81,108.56,108.68,24937.0,105.7916,105.7916,105.5486,105.6652,24937.0
2017-01-03 15:30:00,108.65,108.86,108.54,108.84,47568.0,105.6361,105.8402,105.5291,105.8208,47568.0
2017-01-03 15:40:00,108.86,109.26,108.82,109.25,66712.0,105.8402,106.2291,105.8013,106.2194,66712.0
2017-01-03 15:50:00,109.25,109.39,109.07,109.28,122111.0,106.2194,106.3555,106.0444,106.2486,122111.0
2017-01-04 09:30:00,109.5,110.5,108.93,108.93,47109.0,106.4625,107.4347,105.9083,105.9083,47109.0
2017-01-04 09:40:00,109.09,109.73,108.92,109.05,21246.0,106.0639,106.6861,105.8986,106.025,21246.0
2017-01-04 09:50:00,109.04,109.18,108.54,109.0,24339.0,106.0152,106.1514,105.5291,105.9763,24339.0
2017-01-04 10:00:00,108.98,109.32,108.86,109.0,16332.0,105.9569,106.2875,105.8402,105.9763,16332.0
2017-01-04 10:10:00,108.97,109.07,108.6,108.6,16714.0,105.9472,106.0444,105.5874,105.5874,16714.0
2017-01-04 10:20:00,108.59,108.96,108.4,108.4,23375.0,105.5777,105.9375,105.393,105.393,23375.0
2017-01-04 10:30:00,108.5,108.83,108.49,108.68,18191.0,105.4902,105.8111,105.4805,105.6652,18191.0
2017-01-04 10:40:00,108.71,109.0,108.6,108.95,15465.0,105.6944,105.9763,105.5874,105.9277,15465.0
2017-01-04 10:50:00,108.96,108.96,108.55,108.55,19766.0,105.9375,105.9375,105.5388,105.5388,19766.0
2017-01-04 11:00:00,108.53,108.92,108.48,108.57,15192.0,105.5194,105.8986,105.4708,105.5583,15192.0
2017-01-04 11:10:00,108.61,108.75,108.5,108.58,24240.0,105.5972,105.7333,105.4902,105.568,24240.0
2017-01-04 11:20:00,108.58,108.79,108.55,108.61,24587.0,105.568,105.7722,105.5388,105.5972,24587.0
2017-01-04 11:30:00,108.66,108.98,108.54,108.89,20950.0,105.6458,105.9569,105.5291,105.8694,20950.0
2017-01-04 11:40:00,108.95,109.02,108.72,108.72,19281.0,105.9277,105.9958,105.7041,105.7041,19281.0
2017-01-04 11:50:00,108.72,108.89,108.6,108.72,27809.0,105.7041,105.8694,105.5874,105.7041,27809.0
2017-01-04 12:00:00,108.76,108.93,108.74,108.91,29054.0,105.743,105.9083,105.7236,105.8888,29054.0
2017-01-04 12:10:00,108.93,109.16,108.9,109.16,19640.0,105.9083,106.1319,105.8791,106.1319,19640.0
2017-01-04 12:20:00,109.17,109.33,109.01,109.27,20135.0,106.1416,106.2972,105.9861,106.2389,20135.0
2017-01-04 12:30:00,109.29,109.39,109.05,109.1,16306.0,106.2583,106.3555,106.025,106.0736,16306.0
2017-01-04 12:40:00,109.06,109.34,109.0,109.03,19471.0,106.0347,106.3069,105.9763,106.0055,19471.0
2017-01-04 12:50:00,109.0,109.4,108.99,109.0,22839.0,105.9763,106.3653,105.9666,105.9763,22839.0
2017-01-04 13:00:00,109.07,109.47,109.07,109.46,19535.0,106.0444,106.4333,106.0444,106.4236,19535.0
2017-01-04 13:10:00,109.46,109.59,109.46,109.54,16196.0,106.4236,106.55,106.4236,106.5014,16196.0
2017-01-04 13:20:00,109.55,109.6,109.45,109.47,10978.0,106.5111,106.5597,106.4139,106.4333,10978.0
2017-01-04 13:30:00,109.49,109.53,109.39,109.49,9494.0,106.4528,106.4916,106.3555,106.4528,9494.0
2017-01-04 13:40:00,109.46,109.58,109.39,109.51,12494.0,106.4236,106.5403,106.3555,106.4722,12494.0
2017-01-04 13:50:00,109.51,109.52,109.33,109.33,15871.0,106.4722,106.4819,106.2972,106.2972,15871.0
2017-01-04 14:00:00,109.36,109.44,109.25,109.33,17972.0,106.3264,106.4041,106.2194,106.2972,17972.0
2017-01-04 14:10:00,109.33,109.71,109.25,109.64,18549.0,106.2972,106.6667,106.2194,106.5986,18549.0
2017-01-04 14:20:00,109.66,109.78,109.36,109.58,19536.0,106.618,106.7347,106.3264,106.5403,19536.0
2017-01-04 14:30:00,109.58,109.86,109.56,109.79,16341.0,106.5403,106.8125,106.5208,106.7444,16341.0
2017-01-04 14:40:00,109.82,109.87,109.48,109.61,20032.0,106.7736,106.8222,106.443,106.5694,20032.0
2017-01-04 14:50:00,109.57,109.66,109.45,109.63,14110.0,106.5305,106.618,106.4139,106.5889,14110.0
2017-01-04 15:00:00,109.61,109.83,109.55,109.82,14149.0,106.5694,106.7833,106.5111,106.7736,14149.0
2017-01-04 15:10:00,109.85,109.91,109.73,109.8,20859.0,106.8028,106.8611,106.6861,106.7542,20859.0
2017-01-04 15:20:00,109.8,109.9,109.76,109.86,18016.0,106.7542,106.8514,106.7153,106.8125,18016.0
2017-01-04 15:30:00,109.84,109.9,109.69,109.9,35593.0,106.793,106.8514,106.6472,106.8514,35593.0
2017-01-04 15:40:00,109.91,109.95,109.69,109.76,52263.0,106.8611,106.9,106.6472,106.7153,52263.0
2017-01-04 15:50:00,109.77,109.97,109.75,109.87,64788.0,106.725,106.9194,106.7055,106.8222,64788.0
2017-01-05 09:30:00,109.9,111.09,109.51,110.57,59313.0,106.8514,108.0084,106.4722,107.5028,59313.0
2017-01-05 09:40:00,110.52,111.41,110.26,110.55,45825.0,107.4542,108.3195,107.2014,107.4834,45825.0
2017-01-05 09:50:00,110.61,111.47,110.55,111.19,44822.0,107.5417,108.3778,107.4834,108.1056,44822.0
2017-01-05 10:00:00,111.17,111.81,111.02,111.32,45934.0,108.0862,108.7084,107.9403,108.232,45934.0
2017-01-05 10:10:00,111.26,111.55,110.85,110.85,36559.0,108.1737,108.4556,107.775,107.775,36559.0
2017-01-05 10:20:00,110.85,111.38,110.73,111.29,30798.0,107.775,108.2903,107.6584,108.2028,30798.0
2017-01-05 10:30:00,111.19,111.19,110.27,110.82,19224.0,108.1056,108.1056,107.2111,107.7459,19224.0
2017-01-05 10:40:00,110.75,110.85,110.54,110.67,18442.0,107.6778,107.775,107.4736,107.6,18442.0
2017-01-05 10:50:00,110.66,110.71,110.35,110.39,31768.0,107.5903,107.6389,107.2889,107.3278,31768.0
2017-01-05 11:00:00,110.4,110.59,109.5,109.54,51397.0,107.3375,107.5222,106.4625,106.5014,51397.0
2017-01-05 11:10:00,109.62,109.75,109.32,109.63,15927.0,106.5791,106.7055,106.2875,106.5889,15927.0
2017-01-05 11:20:00,109.65,109.71,109.23,109.23,22743.0,106.6083,106.6667,106.2,106.2,22743.0
2017-01-05 11:30:00,109.26,109.26,108.62,108.75,33596.0,106.2291,106.2291,105.6069,105.7333,33596.0
2017-01-05 11:40:00,108.77,108.77,108.36,108.51,11560.0,105.7527,105.7527,105.3541,105.4999,11560.0
2017-01-05 11:50:00,108.46,108.49,108.21,108.45,11483.0,105.4513,105.4805,105.2083,105.4416,11483.0
2017-01-05 12:00:00,108.43,108.91,108.43,108.9,27268.0,105.4222,105.8888,105.4222,105.8791,27268.0
2017-01-05 12:10:00,108.9,109.18,108.76,109.16,24892.0,105.8791,106.1514,105.743,106.1319,24892.0
2017-01-05 12:20:00,109.13,109.18,108.99,109.15,7226.0,106.1027,106.1514,105.9666,106.1222,7226.0
2017-01-05 12:30:00,109.13,109.2,109.07,109.14,9290.0,106.1027,106.1708,106.0444,106.1125,9290.0
2017-01-05 12:40:00,109.18,109.27,109.08,109.2,6335.0,106.1514,106.2389,106.0541,106.1708,6335.0
2017-01-05 12:50:00,109.25,109.31,109.03,109.14,7444.0,106.2194,106.2777,106.0055,106.1125,7444.0
2017-01-05 13:00:00,109.15,109.33,109.0,109.33,5861.0,106.1222,106.2972,105.9763,106.2972,5861.0
2017-01-05 13:10:00,109.3,109.44,109.11,109.24,6526.0,106.268,106.4041,106.0833,106.2097,6526.0
2017-01-05 13:20:00,109.16,109.37,109.15,109.26,9351.0,106.1319,106.3361,106.1222,106.2291,9351.0
2017-01-05 13:30:00,109.26,109.42,109.15,109.3,30777.0,106.2291,106.3847,106.1222,106.268,30777.0
2017-01-05 13:40:00,109.25,109.26,109.05,109.16,4800.0,106.2194,106.2291,106.025,106.1319,4800.0
2017-01-05 13:50:00,109.18,109.5,109.18,109.5,30668.0,106.1514,106.4625,106.1514,106.4625,30668.0
2017-01-05 14:00:00,109.47,109.64,109.44,109.54,8333.0,106.4333,106.5986,106.4041,106.5014,8333.0
2017-01-05 14:10:00,109.63,109.67,109.52,109.54,7436.0,106.5889,106.6278,106.4819,106.5014,7436.0
2017-01-05 14:20:00,109.56,109.57,109.41,109.52,4764.0,106.5208,106.5305,106.375,106.4819,4764.0
2017-01-05 14:30:00,109.47,109.59,109.45,109.52,11016.0,106.4333,106.55,106.4139,106.4819,11016.0
2017-01-05 14:40:00,109.53,109.62,109.51,109.56,9634.0,106.4916,106.5791,106.4722,106.5208,9634.0
2017-01-05 14:50:00,109.6,109.71,109.53,109.63,10982.0,106.5597,106.6667,106.4916,106.5889,10982.0
2017-01-05 15:00:00,109.61,109.84,109.59,109.84,12788.0,106.5694,106.793,106.55,106.793,12788.0
2017-01-05 15:10:00,109.82,110.1,109.8,110.04,25455.0,106.7736,107.0458,106.7542,106.9875,25455.0
2017-01-05 15:20:00,110.04,110.25,109.99,110.07,43303.0,106.9875,107.1917,106.9389,107.0167,43303.0
2017-01-05 15:30:00,110.07,110.23,110.03,110.14,32966.0,107.0167,107.1722,106.9778,107.0847,32966.0
2017-01-05 15:40:00,110.14,110.16,109.86,109.95,32580.0,107.0847,107.1042,106.8125,106.9,32580.0
2017-01-05 15:50:00,109.95,110.3,109.95,110.17,99463.0,106.9,107.2403,106.9,107.1139,99463.0
2017-01-06 09:30:00,110.29,110.5,108.91,109.49,42994.0,107.2306,107.4347,105.8888,106.4528,42994.0
2017-01-06 09:40:00,109.63,110.15,109.63,109.99,15885.0,106.5889,107.0944,106.5889,106.9389,15885.0
2017-01-06 09:50:00,110.01,110.68,109.95,110.52,21938.0,106.9583,107.6097,106.9,107.4542,21938.0
2017-01-06 10:00:00,110.58,111.0,110.34,110.86,26021.0,107.5125,107.9209,107.2792,107.7848,26021.0
2017-01-06 10:10:00,110.92,110.92,110.41,110.45,35931.0,107.8431,107.8431,107.3472,107.3861,35931.0
2017-01-06 10:20:00,110.45,110.8,110.43,110.75,26723.0,107.3861,107.7264,107.3667,107.6778,26723.0
2017-01-06 10:30:00,110.78,110.79,110.05,110.11,25665.0,107.707,107.7167,106.9972,107.0556,25665.0
2017-01-06 10:40:00,110.18,110.74,110.18,110.49,15600.0,107.1236,107.6681,107.1236,107.425,15600.0
2017-01-06 10:50:00,110.5,110.78,110.43,110.58,27815.0,107.4347,107.707,107.3667,107.5125,27815.0
2017-01-06 11:00:00,110.58,110.59,110.29,110.29,36697.0,107.5125,107.5222,107.2306,107.2306,36697.0
2017-01-06 11:10:00,110.29,110.6,110.25,110.52,22036.0,107.2306,107.532,107.1917,107.4542,22036.0
2017-01-06 11:20:00,110.5,110.87,110.5,110.82,24760.0,107.4347,107.7945,107.4347,107.7459,24760.0
2017-01-06 11:30:00,110.83,110.9,110.71,110.81,13060.0,107.7556,107.8236,107.6389,107.7361,13060.0
2017-01-06 11:40:00,110.82,110.96,110.81,110.87,10616.0,107.7459,107.882,107.7361,107.7945,10616.0
2017-01-06 11:50:00,110.91,110.98,110.76,110.85,11355.0,107.8334,107.9014,107.6875,107.775,11355.0
2017-01-06 12:00:00,110.83,110.84,110.62,110.69,9610.0,107.7556,107.7653,107.5514,107.6195,9610.0
2017-01-06 12:10:00,110.63,110.83,110.52,110.8,12997.0,107.5611,107.7556,107.4542,107.7264,12997.0
2017-01-06 12:20:00,110.76,110.81,110.66,110.66,6434.0,107.6875,107.7361,107.5903,107.5903,6434.0
2017-01-06 12:30:00,110.65,110.78,110.59,110.71,10783.0,107.5806,107.707,107.5222,107.6389,10783.0
2017-01-06 12:40:00,110.72,110.72,110.46,110.46,7163.0,107.6486,107.6486,107.3958,107.3958,7163.0
2017-01-06 12:50:00,110.46,110.47,110.35,110.46,11946.0,107.3958,107.4056,107.2889,107.3958,11946.0
2017-01-06 13:00:00,110.45,110.56,110.4,110.4,7956.0,107.3861,107.4931,107.3375,107.3375,7956.0
2017-01-06 13:10:00,110.37,110.37,110.29,110.32,7637.0,107.3083,107.3083,107.2306,107.2597,7637.0
2017-01-06 13:20:00,110.32,110.47,110.12,110.17,17988.0,107.2597,107.4056,107.0653,107.1139,17988.0
2017-01-06 13:30:00,110.14,110.36,110.13,110.36,8000.0,107.0847,107.2986,107.075,107.2986,8000.0
2017-01-06 13:40:00,110.38,110.43,110.26,110.33,11650.0,107.3181,107.3667,107.2014,107.2695,11650.0
2017-01-06 13:50:00,110.33,110.33,110.16,110.16,14442.0,107.2695,107.2695,107.1042,107.1042,14442.0
2017-01-06 14:00:00,110.18,110.25,110.08,110.23,12088.0,107.1236,107.1917,107.0264,107.1722,12088.0
2017-01-06 14:10:00,110.2,110.24,110.1,110.21,12519.0,107.1431,107.1819,107.0458,107.1528,12519.0
2017-01-06 14:20:00,110.21,110.21,109.66,109.71,34954.0,107.1528,107.1528,106.618,106.6667,34954.0
2017-01-06 14:30:00,109.67,109.79,109.62,109.62,14313.0,106.6278,106.7444,106.5791,106.5791,14313.0
2017-01-06 14:40:00,109.65,109.79,109.62,109.75,18301.0,106.6083,106.7444,106.5791,106.7055,18301.0
2017-01-06 14:50:00,109.73,109.8,109.68,109.7,19437.0,106.6861,106.7542,106.6375,106.6569,19437.0
2017-01-06 15:00:00,109.72,109.91,109.69,109.91,22076.0,106.6764,106.8611,106.6472,106.8611,22076.0
2017-01-06 15:10:00,109.9,110.07,109.86,109.95,23206.0,106.8514,107.0167,106.8125,106.9,23206.0
2017-01-06 15:20:00,109.96,109.96,109.67,109.68,23246.0,106.9097,106.9097,106.6278,106.6375,23246.0
2017-01-06 15:30:00,109.67,109.75,109.61,109.71,29993.0,106.6278,106.7055,106.5694,106.6667,29993.0
2017-01-06 15:40:00,109.72,109.77,109.56,109.56,76304.0,106.6764,106.725,106.5208,106.5208,76304.0
2017-01-06 15:50:00,109.58,109.67,109.35,109.38,117628.0,106.5403,106.6278,106.3166,106.3458,117628.0
2017-01-09 09:30:00,108.12,108.75,106.47,108.74,94624.0,105.1208,105.7333,103.5165,105.7236,94624.0
2017-01-09 09:40:00,108.69,108.9,107.38,107.8,47550.0,105.6749,105.8791,104.4013,104.8096,47550.0
2017-01-09 09:50:00,107.81,108.87,107.81,108.46,27066.0,104.8194,105.85,104.8194,105.4513,27066.0
2017-01-09 10:00:00,108.48,108.69,108.17,108.21,44973.0,105.4708,105.6749,105.1694,105.2083,44973.0
2017-01-09 10:10:00,108.15,108.21,107.51,107.72,24332.0,105.1499,105.2083,104.5277,104.7319,24332.0
2017-01-09 10:20:00,107.72,108.14,107.71,107.77,23421.0,104.7319,105.1402,104.7221,104.7805,23421.0
2017-01-09 10:30:00,107.72,107.93,107.53,107.56,22558.0,104.7319,104.936,104.5471,104.5763,22558.0
2017-01-09 10:40:00,107.65,107.72,107.44,107.72,28034.0,104.6638,104.7319,104.4596,104.7319,28034.0
2017-01-09 10:50:00,107.75,108.26,107.69,108.08,27216.0,104.761,105.2569,104.7027,105.0819,27216.0
2017-01-09 11:00:00,108.05,108.22,107.96,108.15,32699.0,105.0527,105.218,104.9652,105.1499,32699.0
2017-01-09 11:10:00,108.16,108.24,108.06,108.22,25021.0,105.1596,105.2374,105.0624,105.218,25021.0
2017-01-09 11:20:00,108.23,108.4,108.01,108.12,23665.0,105.2277,105.393,105.0138,105.1208,23665.0
2017-01-09 11:30:00,108.15,108.18,107.73,107.81,19839.0,105.1499,105.1791,104.7416,104.8194,19839.0
2017-01-09 11:40:00,107.84,107.84,107.43,107.58,24416.0,104.8485,104.8485,104.4499,104.5957,24416.0
2017-01-09 11:50:00,107.59,107.67,107.23,107.34,21203.0,104.6055,104.6832,104.2554,104.3624,21203.0
2017-01-09 12:00:00,107.31,107.5,107.26,107.48,20223.0,104.3332,104.518,104.2846,104.4985,20223.0
2017-01-09 12:10:00,107.49,107.55,107.22,107.26,16200.0,104.5082,104.5666,104.2457,104.2846,16200.0
2017-01-09 12:20:00,107.26,107.37,107.17,107.17,12484.0,104.2846,104.3916,104.1971,104.1971,12484.0
2017-01-09 12:30:00,107.19,107.24,106.84,106.84,20954.0,104.2166,104.2652,103.8763,103.8763,20954.0
2017-01-09 12:40:00,106.82,107.06,106.82,107.06,28960.0,103.8568,104.0902,103.8568,104.0902,28960.0
2017-01-09 12:50:00,107.07,107.51,107.07,107.51,16425.0,104.0999,104.5277,104.0999,104.5277,16425.0
2017-01-09 13:00:00,107.51,107.57,107.25,107.25,25982.0,104.5277,104.586,104.2749,104.2749,25982.0
2017-01-09 13:10:00,107.24,107.24,106.83,106.98,86720.0,104.2652,104.2652,103.8665,104.0124,86720.0
2017-01-09 13:20:00,106.95,106.97,106.47,106.5,35519.0,103.9832,104.0027,103.5165,103.5457,35519.0
2017-01-09 13:30:00,106.47,106.74,106.43,106.71,46198.0,103.5165,103.779,103.4776,103.7499,46198.0
2017-01-09 13:40:00,106.71,106.81,106.64,106.78,21563.0,103.7499,103.8471,103.6818,103.8179,21563.0
2017-01-09 13:50:00,106.77,106.87,106.74,106.76,19245.0,103.8082,103.9054,103.779,103.7985,19245.0
2017-01-09 14:00:00,106.78,106.91,106.76,106.76,17718.0,103.8179,103.9443,103.7985,103.7985,17718.0
2017-01-09 14:10:00,106.76,106.8,106.53,106.55,23316.0,103.7985,103.8374,103.5749,103.5943,23316.0
2017-01-09 14:20:00,106.59,106.59,106.32,106.48,26557.0,103.6332,103.6332,103.3707,103.5263,26557.0
2017-01-09 14:30:00,106.49,106.49,106.2,106.2,25280.0,103.536,103.536,103.254,103.254,25280.0
2017-01-09 14:40:00,106.19,106.32,106.19,106.24,54638.0,103.2443,103.3707,103.2443,103.2929,54638.0
2017-01-09 14:50:00,106.24,106.41,106.21,106.26,35320.0,103.2929,103.4582,103.2637,103.3124,35320.0
2017-01-09 15:00:00,106.28,106.34,106.16,106.24,46971.0,103.3318,103.3901,103.2151,103.2929,46971.0
2017-01-09 15:10:00,106.25,106.28,106.18,106.23,49742.0,103.3026,103.3318,103.2346,103.2832,49742.0
2017-01-09 15:20:00,106.22,106.4,106.21,106.37,44764.0,103.2735,103.4485,103.2637,103.4193,44764.0
2017-01-09 15:30:00,106.38,106.42,106.26,106.33,43578.0,103.429,103.4679,103.3124,103.3804,43578.0
2017-01-09 15:40:00,106.34,106.36,106.24,106.33,69553.0,103.3901,103.4096,103.2929,103.3804,69553.0
2017-01-09 15:50:00,106.34,106.37,106.12,106.18,124949.0,103.3901,103.4193,103.1762,103.2346,124949.0
2017-01-10 09:30:00,106.81,108.57,106.81,108.49,63625.0,103.8471,105.5583,103.8471,105.4805,63625.0
2017-01-10 09:40:00,108.49,108.53,107.97,108.5,57552.0,105.4805,105.5194,104.9749,105.4902,57552.0
2017-01-10 09:50:00,108.48,108.48,107.92,108.14,49111.0,105.4708,105.4708,104.9263,105.1402,49111.0
2017-01-10 10:00:00,108.27,108.56,108.26,108.48,55524.0,105.2666,105.5486,105.2569,105.4708,55524.0
2017-01-10 10:10:00,108.51,108.51,108.27,108.46,32710.0,105.4999,105.4999,105.2666,105.4513,32710.0
2017-01-10 10:20:00,108.5,108.58,108.42,108.51,122692.0,105.4902,105.568,105.4124,105.4999,122692.0
2017-01-10 10:30:00,108.52,109.5,108.49,109.15,76123.0,105.5097,106.4625,105.4805,106.1222,76123.0
2017-01-10 10:40:00,109.13,109.27,108.84,109.26,39473.0,106.1027,106.2389,105.8208,106.2291,39473.0
2017-01-10 10:50:00,109.24,109.84,109.21,109.48,49412.0,106.2097,106.793,106.1805,106.443,49412.0
2017-01-10 11:00:00,109.48,110.17,109.43,110.05,65143.0,106.443,107.1139,106.3944,106.9972,65143.0
2017-01-10 11:10:00,110.1,110.61,109.96,109.96,85366.0,107.0458,107.5417,106.9097,106.9097,85366.0
2017-01-10 11:20:00,109.93,110.08,109.43,109.51,53404.0,106.8805,107.0264,106.3944,106.4722,53404.0
2017-01-10 11:30:00,109.51,109.97,109.51,109.94,53906.0,106.4722,106.9194,106.4722,106.8903,53906.0
2017-01-10 11:40:00,109.99,110.12,109.78,109.96,30552.0,106.9389,107.0653,106.7347,106.9097,30552.0
2017-01-10 11:50:00,109.96,109.97,109.54,109.57,44741.0,106.9097,106.9194,106.5014,106.5305,44741.0
2017-01-10 12:00:00,109.59,109.77,109.44,109.71,34974.0,106.55,106.725,106.4041,106.6667,34974.0
2017-01-10 12:10:00,109.68,109.69,109.46,109.47,25772.0,106.6375,106.6472,106.4236,106.4333,25772.0
2017-01-10 12:20:00,109.47,109.47,109.21,109.38,29117.0,106.4333,106.4333,106.1805,106.3458,29117.0
2017-01-10 12:30:00,109.41,109.62,109.38,109.5,32197.0,106.375,106.5791,106.3458,106.4625,32197.0
2017-01-10 12:40:00,109.48,109.54,109.07,109.24,24277.0,106.443,106.5014,106.0444,106.2097,24277.0
2017-01-10 12:50:00,109.21,109.47,109.21,109.47,19389.0,106.1805,106.4333,106.1805,106.4333,19389.0
2017-01-10 13:00:00,109.45,109.63,109.36,109.4,46990.0,106.4139,106.5889,106.3264,106.3653,46990.0
2017-01-10 13:10:00,109.4,109.55,109.3,109.32,19128.0,106.3653,106.5111,106.268,106.2875,19128.0
2017-01-10 13:20:00,109.26,109.28,109.02,109.15,21641.0,106.2291,106.2486,105.9958,106.1222,21641.0
2017-01-10 13:30:00,109.18,109.23,108.91,108.99,35085.0,106.1514,106.2,105.8888,105.9666,35085.0
2017-01-10 13:40:00,108.98,108.98,108.45,108.5,38790.0,105.9569,105.9569,105.4416,105.4902,38790.0
2017-01-10 13:50:00,108.48,108.56,108.12,108.12,31403.0,105.4708,105.5486,105.1208,105.1208,31403.0
2017-01-10 14:00:00,108.16,108.21,107.91,108.13,31712.0,105.1596,105.2083,104.9166,105.1305,31712.0
2017-01-10 14:10:00,108.15,108.49,108.15,108.48,30625.0,105.1499,105.4805,105.1499,105.4708,30625.0
2017-01-10 14:20:00,108.52,108.67,108.24,108.35,27936.0,105.5097,105.6555,105.2374,105.3444,27936.0
2017-01-10 14:30:00,108.38,108.64,108.25,108.64,21412.0,105.3735,105.6263,105.2472,105.6263,21412.0
2017-01-10 14:40:00,108.65,108.8,108.49,108.53,26218.0,105.6361,105.7819,105.4805,105.5194,26218.0
2017-01-10 14:50:00,108.52,108.7,108.31,108.55,24686.0,105.5097,105.6847,105.3055,105.5388,24686.0
2017-01-10 15:00:00,108.57,108.78,108.36,108.72,34326.0,105.5583,105.7625,105.3541,105.7041,34326.0
2017-01-10 15:10:00,108.74,108.82,108.59,108.75,32152.0,105.7236,105.8013,105.5777,105.7333,32152.0
2017-01-10 15:20:00,108.75,108.93,108.75,108.82,29132.0,105.7333,105.9083,105.7333,105.8013,29132.0
2017-01-10 15:30:00,108.81,108.97,108.78,108.81,41320.0,105.7916,105.9472,105.7625,105.7916,41320.0
2017-01-10 15:40:00,108.83,108.91,108.65,108.87,56350.0,105.8111,105.8888,105.6361,105.85,56350.0
2017-01-10 15:50:00,108.88,109.11,108.84,108.96,135075.0,105.8597,106.0833,105.8208,105.9375,135075.0
2017-01-11 09:30:00,108.91,109.46,108.3,108.78,30956.0,105.8888,106.4236,105.2958,105.7625,30956.0
2017-01-11 09:40:00,108.81,108.85,107.8,108.51,62320.0,105.7916,105.8305,104.8096,105.4999,62320.0
2017-01-11 09:50:00,108.56,109.39,108.51,109.33,37107.0,105.5486,106.3555,105.4999,106.2972,37107.0
2017-01-11 10:00:00,109.24,109.74,109.06,109.63,31302.0,106.2097,106.6958,106.0347,106.5889,31302.0
2017-01-11 10:10:00,109.6,109.82,109.48,109.52,20189.0,106.5597,106.7736,106.443,106.4819,20189.0
2017-01-11 10:20:00,109.59,109.83,109.36,109.63,32756.0,106.55,106.7833,106.3264,106.5889,32756.0
2017-01-11 10:30:00,109.53,109.64,109.41,109.41,33191.0,106.4916,106.5986,106.375,106.375,33191.0
2017-01-11 10:40:00,109.45,109.57,109.26,109.3,24202.0,106.4139,106.5305,106.2291,106.268,24202.0
2017-01-11 10:50:00,109.35,109.47,109.01,109.17,21466.0,106.3166,106.4333,105.9861,106.1416,21466.0
2017-01-11 11:00:00,109.18,109.39,109.15,109.35,20893.0,106.1514,106.3555,106.1222,106.3166,20893.0
2017-01-11 11:10:00,109.33,109.83,109.11,109.83,33718.0,106.2972,106.7833,106.0833,106.7833,33718.0
2017-01-11 11:20:00,109.82,109.99,109.23,109.36,21957.0,106.7736,106.9389,106.2,106.3264,21957.0
2017-01-11 11:30:00,109.39,109.51,108.77,109.18,25229.0,106.3555,106.4722,105.7527,106.1514,25229.0
2017-01-11 11:40:00,109.16,109.49,109.11,109.47,18690.0,106.1319,106.4528,106.0833,106.4333,18690.0
2017-01-11 11:50:00,109.46,109.81,109.38,109.76,18878.0,106.4236,106.7639,106.3458,106.7153,18878.0
2017-01-11 12:00:00,109.79,109.86,109.63,109.67,16215.0,106.7444,106.8125,106.5889,106.6278,16215.0
2017-01-11 12:10:00,109.74,109.87,109.37,109.52,21828.0,106.6958,106.8222,106.3361,106.4819,21828.0
2017-01-11 12:20:00,109.4,109.44,109.06,109.19,17462.0,106.3653,106.4041,106.0347,106.1611,17462.0
2017-01-11 12:30:00,109.25,109.35,108.92,108.97,18528.0,106.2194,106.3166,105.8986,105.9472,18528.0
2017-01-11 12:40:00,109.01,109.01,108.33,108.59,39317.0,105.9861,105.9861,105.3249,105.5777,39317.0
2017-01-11 12:50:00,108.63,108.75,108.4,108.68,29581.0,105.6166,105.7333,105.393,105.6652,29581.0
2017-01-11 13:00:00,108.67,108.87,108.33,108.51,35558.0,105.6555,105.85,105.3249,105.4999,35558.0
2017-01-11 13:10:00,108.51,108.65,108.32,108.58,21649.0,105.4999,105.6361,105.3152,105.568,21649.0
2017-01-11 13:20:00,108.58,108.81,108.04,108.04,22972.0,105.568,105.7916,105.043,105.043,22972.0
2017-01-11 13:30:00,108.03,108.59,107.69,108.36,31456.0,105.0333,105.5777,104.7027,105.3541,31456.0
2017-01-11 13:40:00,108.4,108.51,108.1,108.18,17337.0,105.393,105.4999,105.1013,105.1791,17337.0
2017-01-11 13:50:00,108.18,108.41,108.05,108.41,26736.0,105.1791,105.4027,105.0527,105.4027,26736.0
2017-01-11 14:00:00,108.42,108.73,108.37,108.37,28038.0,105.4124,105.7138,105.3638,105.3638,28038.0
2017-01-11 14:10:00,108.38,108.81,108.38,108.58,22675.0,105.3735,105.7916,105.3735,105.568,22675.0
2017-01-11 14:20:00,108.52,108.92,108.51,108.59,21891.0,105.5097,105.8986,105.4999,105.5777,21891.0
2017-01-11 14:30:00,108.62,108.75,108.43,108.64,27824.0,105.6069,105.7333,105.4222,105.6263,27824.0
2017-01-11 14:40:00,108.64,108.64,108.25,108.43,22486.0,105.6263,105.6263,105.2472,105.4222,22486.0
2017-01-11 14:50:00,108.42,108.83,108.34,108.81,20977.0,105.4124,105.8111,105.3347,105.7916,20977.0
2017-01-11 15:00:00,108.85,108.96,108.8,108.83,28553.0,105.8305,105.9375,105.7819,105.8111,28553.0
2017-01-11 15:10:00,108.82,108.93,108.64,108.81,34307.0,105.8013,105.9083,105.6263,105.7916,34307.0
2017-01-11 15:20:00,108.84,108.97,108.62,108.64,34938.0,105.8208,105.9472,105.6069,105.6263,34938.0
2017-01-11 15:30:00,108.69,108.76,108.54,108.64,68457.0,105.6749,105.743,105.5291,105.6263,68457.0
2017-01-11 15:40:00,108.62,108.93,108.45,108.93,89318.0,105.6069,105.9083,105.4416,105.9083,89318.0
2017-01-11 15:50:00,108.94,109.34,108.89,109.25,131603.0,105.918,106.3069,105.8694,106.2194,131603.0
2017-01-12 09:30:00,109.0,109.35,108.51,108.52,22146.0,105.9763,106.3166,105.4999,105.5097,22146.0
2017-01-12 09:40:00,108.52,108.77,108.23,108.41,17324.0,105.5097,105.7527,105.2277,105.4027,17324.0
2017-01-12 09:50:00,108.34,108.34,107.8,108.2,46676.0,105.3347,105.3347,104.8096,105.1985,46676.0
2017-01-12 10:00:00,108.12,108.17,107.06,107.2,27105.0,105.1208,105.1694,104.0902,104.2263,27105.0
2017-01-12 10:10:00,107.19,107.39,107.02,107.21,49263.0,104.2166,104.411,104.0513,104.236,49263.0
2017-01-12 10:20:00,107.2,107.52,107.12,107.44,16966.0,104.2263,104.5374,104.1485,104.4596,16966.0
2017-01-12 10:30:00,107.44,107.54,106.38,106.52,55136.0,104.4596,104.5568,103.429,103.5651,55136.0
2017-01-12 10:40:00,106.51,106.98,106.28,106.73,33087.0,103.5554,104.0124,103.3318,103.7693,33087.0
2017-01-12 10:50:00,106.69,106.76,105.81,105.82,66014.0,103.7304,103.7985,102.8748,102.8846,66014.0
2017-01-12 11:00:00,105.81,105.81,105.33,105.65,42047.0,102.8748,102.8748,102.4082,102.7193,42047.0
2017-01-12 11:10:00,105.67,105.88,105.48,105.83,26183.0,102.7387,102.9429,102.554,102.8943,26183.0
2017-01-12 11:20:00,105.75,105.84,105.34,105.52,49636.0,102.8165,102.904,102.4179,102.5929,49636.0
2017-01-12 11:30:00,105.46,106.07,105.44,105.88,31105.0,102.5345,103.1276,102.5151,102.9429,31105.0
2017-01-12 11:40:00,105.89,106.11,105.86,105.86,21710.0,102.9526,103.1665,102.9235,102.9235,21710.0
2017-01-12 11:50:00,105.85,105.92,105.41,105.52,23559.0,102.9137,102.9818,102.4859,102.5929,23559.0
2017-01-12 12:00:00,105.51,106.02,105.51,105.7,18975.0,102.5832,103.079,102.5832,102.7679,18975.0
2017-01-12 12:10:00,105.76,106.41,105.72,106.4,23502.0,102.8262,103.4582,102.7873,103.4485,23502.0
2017-01-12 12:20:00,106.4,106.68,106.23,106.59,21979.0,103.4485,103.7207,103.2832,103.6332,21979.0
2017-01-12 12:30:00,106.63,106.67,106.37,106.42,18793.0,103.6721,103.711,103.4193,103.4679,18793.0
2017-01-12 12:40:00,106.42,106.61,106.29,106.42,25154.0,103.4679,103.6526,103.3415,103.4679,25154.0
2017-01-12 12:50:00,106.45,106.51,106.21,106.21,26714.0,103.4971,103.5554,103.2637,103.2637,26714.0
2017-01-12 13:00:00,106.28,106.68,106.27,106.58,21328.0,103.3318,103.7207,103.3221,103.6235,21328.0
2017-01-12 13:10:00,106.59,107.11,106.59,106.99,26063.0,103.6332,104.1388,103.6332,104.0221,26063.0
2017-01-12 13:20:00,106.98,106.98,106.69,106.72,24255.0,104.0124,104.0124,103.7304,103.7596,24255.0
2017-01-12 13:30:00,106.75,106.95,106.67,106.9,15835.0,103.7888,103.9832,103.711,103.9346,15835.0
2017-01-12 13:40:00,106.92,107.03,106.74,106.97,19902.0,103.954,104.061,103.779,104.0027,19902.0
2017-01-12 13:50:00,107.01,107.04,106.79,106.82,19113.0,104.0415,104.0707,103.8277,103.8568,19113.0
2017-01-12 14:00:00,106.83,106.86,106.56,106.59,28467.0,103.8665,103.8957,103.604,103.6332,28467.0
2017-01-12 14:10:00,106.58,106.81,106.54,106.79,18740.0,103.6235,103.8471,103.5846,103.8277,18740.0
2017-01-12 14:20:00,106.79,106.84,106.5,106.51,24323.0,103.8277,103.8763,103.5457,103.5554,24323.0
2017-01-12 14:30:00,106.5,106.76,106.39,106.6,35589.0,103.5457,103.7985,103.4387,103.6429,35589.0
2017-01-12 14:40:00,106.62,106.64,106.29,106.31,26463.0,103.6624,103.6818,103.3415,103.361,26463.0
2017-01-12 14:50:00,106.31,106.56,106.29,106.55,21209.0,103.361,103.604,103.3415,103.5943,21209.0
2017-01-12 15:00:00,106.55,106.8,106.5,106.8,45209.0,103.5943,103.8374,103.5457,103.8374,45209.0
2017-01-12 15:10:00,106.8,106.81,106.42,106.48,26424.0,103.8374,103.8471,103.4679,103.5263,26424.0
2017-01-12 15:20:00,106.48,106.5,106.32,106.46,30926.0,103.5263,103.5457,103.3707,103.5068,30926.0
2017-01-12 15:30:00,106.47,106.61,106.38,106.59,31923.0,103.5165,103.6526,103.429,103.6332,31923.0
2017-01-12 15:40:00,106.62,106.66,106.34,106.52,72783.0,103.6624,103.7013,103.3901,103.5651,72783.0
2017-01-12 15:50:00,106.51,106.66,106.43,106.53,97108.0,103.5554,103.7013,103.4776,103.5749,97108.0
2017-01-13 09:30:00,106.5,108.18,106.5,106.69,47470.0,103.5457,105.1791,103.5457,103.7304,47470.0
2017-01-13 09:40:00,106.76,107.33,106.66,107.16,25251.0,103.7985,104.3527,103.7013,104.1874,25251.0
2017-01-13 09:50:00,107.16,107.67,107.08,107.39,24401.0,104.1874,104.6832,104.1096,104.411,24401.0
2017-01-13 10:00:00,107.46,107.83,107.31,107.8,25644.0,104.4791,104.8388,104.3332,104.8096,25644.0
2017-01-13 10:10:00,107.85,108.08,107.66,107.83,23014.0,104.8582,105.0819,104.6735,104.8388,23014.0
2017-01-13 10:20:00,107.85,108.3,107.74,108.0,25041.0,104.8582,105.2958,104.7513,105.0041,25041.0
2017-01-13 10:30:00,107.95,108.11,107.9,108.09,24579.0,104.9555,105.111,104.9069,105.0916,24579.0
2017-01-13 10:40:00,108.09,108.11,107.68,107.77,16978.0,105.0916,105.111,104.693,104.7805,16978.0
2017-01-13 10:50:00,107.77,107.78,107.41,107.46,12366.0,104.7805,104.7902,104.4305,104.4791,12366.0
2017-01-13 11:00:00,107.48,107.65,107.32,107.65,18462.0,104.4985,104.6638,104.343,104.6638,18462.0
2017-01-13 11:10:00,107.67,107.7,107.4,107.49,18732.0,104.6832,104.7124,104.4207,104.5082,18732.0
2017-01-13 11:20:00,107.51,107.99,107.47,107.92,19293.0,104.5277,104.9944,104.4888,104.9263,19293.0
2017-01-13 11:30:00,107.97,108.01,107.64,107.71,24333.0,104.9749,105.0138,104.6541,104.7221,24333.0
2017-01-13 11:40:00,107.68,107.82,107.51,107.61,13070.0,104.693,104.8291,104.5277,104.6249,13070.0
2017-01-13 11:50:00,107.6,107.67,107.42,107.44,7612.0,104.6152,104.6832,104.4402,104.4596,7612.0
2017-01-13 12:00:00,107.48,107.51,107.09,107.17,12355.0,104.4985,104.5277,104.1193,104.1971,12355.0
2017-01-13 12:10:00,107.17,107.25,106.96,107.04,10159.0,104.1971,104.2749,103.9929,104.0707,10159.0
2017-01-13 12:20:00,107.05,107.2,106.96,107.12,8400.0,104.0804,104.2263,103.9929,104.1485,8400.0
2017-01-13 12:30:00,107.12,107.22,106.98,106.98,8354.0,104.1485,104.2457,104.0124,104.0124,8354.0
2017-01-13 12:40:00,107.03,107.09,106.88,106.9,7481.0,104.061,104.1193,103.9152,103.9346,7481.0
2017-01-13 12:50:00,106.91,107.11,106.91,107.07,11677.0,103.9443,104.1388,103.9443,104.0999,11677.0
2017-01-13 13:00:00,107.05,107.11,106.91,106.93,8642.0,104.0804,104.1388,103.9443,103.9638,8642.0
2017-01-13 13:10:00,106.87,106.97,106.85,106.96,11658.0,103.9054,104.0027,103.886,103.9929,11658.0
2017-01-13 13:20:00,106.96,107.2,106.96,107.17,22567.0,103.9929,104.2263,103.9929,104.1971,22567.0
2017-01-13 13:30:00,107.18,107.18,107.02,107.02,9976.0,104.2068,104.2068,104.0513,104.0513,9976.0
2017-01-13 13:40:00,107.01,107.01,106.84,106.87,11776.0,104.0415,104.0415,103.8763,103.9054,11776.0
2017-01-13 13:50:00,106.88,106.91,106.77,106.84,12691.0,103.9152,103.9443,103.8082,103.8763,12691.0
2017-01-13 14:00:00,106.85,106.93,106.79,106.81,10533.0,103.886,103.9638,103.8277,103.8471,10533.0
2017-01-13 14:10:00,106.76,106.76,106.29,106.32,16483.0,103.7985,103.7985,103.3415,103.3707,16483.0
2017-01-13 14:20:00,106.38,106.44,106.24,106.31,16078.0,103.429,103.4874,103.2929,103.361,16078.0
2017-01-13 14:30:00,106.31,106.59,106.31,106.53,18019.0,103.361,103.6332,103.361,103.5749,18019.0
2017-01-13 14:40:00,106.51,106.75,106.47,106.69,14777.0,103.5554,103.7888,103.5165,103.7304,14777.0
2017-01-13 14:50:00,106.69,106.77,106.59,106.69,13304.0,103.7304,103.8082,103.6332,103.7304,13304.0
2017-01-13 15:00:00,106.7,106.84,106.69,106.79,12355.0,103.7401,103.8763,103.7304,103.8277,12355.0
2017-01-13 15:10:00,106.81,106.98,106.74,106.9,21289.0,103.8471,104.0124,103.779,103.9346,21289.0
2017-01-13 15:20:00,106.94,107.11,106.86,106.86,17583.0,103.9735,104.1388,103.8957,103.8957,17583.0
2017-01-13 15:30:00,106.81,106.87,106.64,106.69,26750.0,103.8471,103.9054,103.6818,103.7304,26750.0
2017-01-13 15:40:00,106.71,107.08,106.7,106.96,54455.0,103.7499,104.1096,103.7401,103.9929,54455.0
2017-01-13 15:50:00,106.96,107.07,106.92,107.04,68441.0,103.9929,104.0999,103.954,104.0707,68441.0
2017-01-17 09:30:00,106.72,106.72,105.65,106.55,56206.0,103.7596,103.7596,102.7193,103.5943,56206.0
2017-01-17 09:40:00,106.44,107.0,106.44,106.65,35931.0,103.4874,104.0318,103.4874,103.6915,35931.0
2017-01-17 09:50:00,106.59,106.86,106.38,106.55,31121.0,103.6332,103.8957,103.429,103.5943,31121.0
2017-01-17 10:00:00,106.61,107.39,106.54,107.29,29066.0,103.6526,104.411,103.5846,104.3138,29066.0
2017-01-17 10:10:00,107.32,108.11,107.32,107.81,33403.0,104.343,105.111,104.343,104.8194,33403.0
2017-01-17 10:20:00,107.72,107.79,107.16,107.23,31480.0,104.7319,104.7999,104.1874,104.2554,31480.0
2017-01-17 10:30:00,107.26,107.26,106.82,106.82,23343.0,104.2846,104.2846,103.8568,103.8568,23343.0
2017-01-17 10:40:00,106.88,107.33,106.88,107.12,20052.0,103.9152,104.3527,103.9152,104.1485,20052.0
2017-01-17 10:50:00,107.1,107.2,107.0,107.01,15993.0,104.1291,104.2263,104.0318,104.0415,15993.0
2017-01-17 11:00:00,107.02,107.09,106.79,107.04,21934.0,104.0513,104.1193,103.8277,104.0707,21934.0
2017-01-17 11:10:00,107.09,107.13,106.61,106.61,10722.0,104.1193,104.1582,103.6526,103.6526,10722.0
2017-01-17 11:20:00,106.55,106.55,106.34,106.42,14635.0,103.5943,103.5943,103.3901,103.4679,14635.0
2017-01-17 11:30:00,106.4,106.5,106.29,106.43,34435.0,103.4485,103.5457,103.3415,103.4776,34435.0
2017-01-17 11:40:00,106.51,106.69,106.48,106.59,10060.0,103.5554,103.7304,103.5263,103.6332,10060.0
2017-01-17 11:50:00,106.58,106.82,106.54,106.78,13745.0,103.6235,103.8568,103.5846,103.8179,13745.0
2017-01-17 12:00:00,106.77,106.89,106.72,106.73,32957.0,103.8082,103.9249,103.7596,103.7693,32957.0
2017-01-17 12:10:00,106.75,106.79,106.65,106.76,7884.0,103.7888,103.8277,103.6915,103.7985,7884.0
2017-01-17 12:20:00,106.79,107.29,106.78,107.27,18322.0,103.8277,104.3138,103.8179,104.2943,18322.0
2017-01-17 12:30:00,107.26,107.31,106.96,106.96,11972.0,104.2846,104.3332,103.9929,103.9929,11972.0
2017-01-17 12:40:00,106.97,107.06,106.88,107.01,7708.0,104.0027,104.0902,103.9152,104.0415,7708.0
2017-01-17 12:50:00,107.02,107.02,106.76,106.82,9114.0,104.0513,104.0513,103.7985,103.8568,9114.0
2017-01-17 13:00:00,106.86,106.9,106.78,106.83,7850.0,103.8957,103.9346,103.8179,103.8665,7850.0
2017-01-17 13:10:00,106.86,106.93,106.81,106.93,10639.0,103.8957,103.9638,103.8471,103.9638,10639.0
2017-01-17 13:20:00,106.95,107.06,106.93,107.01,12713.0,103.9832,104.0902,103.9638,104.0415,12713.0
2017-01-17 13:30:00,107.01,107.17,106.98,107.12,11896.0,104.0415,104.1971,104.0124,104.1485,11896.0
2017-01-17 13:40:00,107.11,107.11,106.91,107.03,17344.0,104.1388,104.1388,103.9443,104.061,17344.0
2017-01-17 13:50:00,107.06,107.26,107.02,107.24,21378.0,104.0902,104.2846,104.0513,104.2652,21378.0
2017-01-17 14:00:00,107.23,107.58,107.19,107.21,30627.0,104.2554,104.5957,104.2166,104.236,30627.0
2017-01-17 14:10:00,107.22,107.25,107.07,107.2,19743.0,104.2457,104.2749,104.0999,104.2263,19743.0
2017-01-17 14:20:00,107.19,107.25,106.84,106.86,69605.0,104.2166,104.2749,103.8763,103.8957,69605.0
2017-01-17 14:30:00,106.89,106.93,106.66,106.78,37352.0,103.9249,103.9638,103.7013,103.8179,37352.0
2017-01-17 14:40:00,106.78,107.01,106.69,106.98,20756.0,103.8179,104.0415,103.7304,104.0124,20756.0
2017-01-17 14:50:00,107.0,107.0,106.76,106.91,19469.0,104.0318,104.0318,103.7985,103.9443,19469.0
2017-01-17 15:00:00,106.89,106.95,106.8,106.8,17770.0,103.9249,103.9832,103.8374,103.8374,17770.0
2017-01-17 15:10:00,106.84,107.14,106.83,107.05,30571.0,103.8763,104.1679,103.8665,104.0804,30571.0
2017-01-17 15:20:00,107.02,107.08,106.96,106.99,19037.0,104.0513,104.1096,103.9929,104.0221,19037.0
2017-01-17 15:30:00,107.0,107.19,106.95,107.15,38092.0,104.0318,104.2166,103.9832,104.1777,38092.0
2017-01-17 15:40:00,107.14,107.16,106.98,107.07,34629.0,104.1679,104.1874,104.0124,104.0999,34629.0
2017-01-17 15:50:00,107.07,107.28,107.02,107.23,72794.0,104.0999,104.3041,104.0513,104.2554,72794.0
2017-01-18 09:30:00,107.47,108.34,107.09,108.0,70010.0,104.4888,105.3347,104.1193,105.0041,70010.0
2017-01-18 09:40:00,108.06,108.88,107.73,108.37,51578.0,105.0624,105.8597,104.7416,105.3638,51578.0
2017-01-18 09:50:00,108.41,108.95,108.2,108.32,65778.0,105.4027,105.9277,105.1985,105.3152,65778.0
2017-01-18 10:00:00,108.31,108.64,108.04,108.64,54386.0,105.3055,105.6263,105.043,105.6263,54386.0
2017-01-18 10:10:00,108.72,108.97,108.55,108.79,37451.0,105.7041,105.9472,105.5388,105.7722,37451.0
2017-01-18 10:20:00,108.77,108.99,108.73,108.88,31453.0,105.7527,105.9666,105.7138,105.8597,31453.0
2017-01-18 10:30:00,108.81,109.16,108.77,109.12,25525.0,105.7916,106.1319,105.7527,106.093,25525.0
2017-01-18 10:40:00,108.99,109.04,108.63,108.73,34786.0,105.9666,106.0152,105.6166,105.7138,34786.0
2017-01-18 10:50:00,108.68,109.24,108.65,109.14,34135.0,105.6652,106.2097,105.6361,106.1125,34135.0
2017-01-18 11:00:00,109.17,109.35,109.1,109.12,48800.0,106.1416,106.3166,106.0736,106.093,48800.0
2017-01-18 11:10:00,109.14,109.31,109.12,109.3,20278.0,106.1125,106.2777,106.093,106.268,20278.0
2017-01-18 11:20:00,109.31,109.31,109.15,109.17,26550.0,106.2777,106.2777,106.1222,106.1416,26550.0
2017-01-18 11:30:00,109.18,109.76,109.18,109.7,25957.0,106.1514,106.7153,106.1514,106.6569,25957.0
2017-01-18 11:40:00,109.7,109.88,109.62,109.88,56363.0,106.6569,106.8319,106.5791,106.8319,56363.0
2017-01-18 11:50:00,109.89,110.13,109.53,109.6,33232.0,106.8417,107.075,106.4916,106.5597,33232.0
2017-01-18 12:00:00,109.57,110.07,109.47,110.0,33959.0,106.5305,107.0167,106.4333,106.9486,33959.0
2017-01-18 12:10:00,109.97,110.3,109.83,109.92,53058.0,106.9194,107.2403,106.7833,106.8708,53058.0
2017-01-18 12:20:00,109.9,110.15,109.72,110.06,42876.0,106.8514,107.0944,106.6764,107.0069,42876.0
2017-01-18 12:30:00,110.06,110.22,109.83,110.05,31086.0,107.0069,107.1625,106.7833,106.9972,31086.0
2017-01-18 12:40:00,110.03,110.17,110.0,110.0,17634.0,106.9778,107.1139,106.9486,106.9486,17634.0
2017-01-18 12:50:00,109.98,110.08,109.95,110.01,31538.0,106.9292,107.0264,106.9,106.9583,31538.0
2017-01-18 13:00:00,109.99,110.1,109.87,109.92,38483.0,106.9389,107.0458,106.8222,106.8708,38483.0
2017-01-18 13:10:00,109.91,110.12,109.86,110.06,17484.0,106.8611,107.0653,106.8125,107.0069,17484.0
2017-01-18 13:20:00,110.05,110.11,109.75,109.75,24909.0,106.9972,107.0556,106.7055,106.7055,24909.0
2017-01-18 13:30:00,109.76,110.33,109.76,110.32,38881.0,106.7153,107.2695,106.7153,107.2597,38881.0
2017-01-18 13:40:00,110.31,110.49,110.3,110.43,33307.0,107.25,107.425,107.2403,107.3667,33307.0
2017-01-18 13:50:00,110.41,110.67,110.35,110.39,56188.0,107.3472,107.6,107.2889,107.3278,56188.0
2017-01-18 14:00:00,110.36,110.46,110.26,110.44,32208.0,107.2986,107.3958,107.2014,107.3764,32208.0
2017-01-18 14:10:00,110.44,110.72,110.34,110.64,33111.0,107.3764,107.6486,107.2792,107.5709,33111.0
2017-01-18 14:20:00,110.62,110.8,110.51,110.8,23274.0,107.5514,107.7264,107.4445,107.7264,23274.0
2017-01-18 14:30:00,110.75,110.76,110.62,110.69,27651.0,107.6778,107.6875,107.5514,107.6195,27651.0
2017-01-18 14:40:00,110.69,110.71,110.51,110.51,36566.0,107.6195,107.6389,107.4445,107.4445,36566.0
2017-01-18 14:50:00,110.53,110.73,110.53,110.66,19694.0,107.4639,107.6584,107.4639,107.5903,19694.0
2017-01-18 15:00:00,110.66,110.67,110.51,110.57,22594.0,107.5903,107.6,107.4445,107.5028,22594.0
2017-01-18 15:10:00,110.58,110.67,110.54,110.65,30809.0,107.5125,107.6,107.4736,107.5806,30809.0
2017-01-18 15:20:00,110.65,110.65,110.48,110.59,43387.0,107.5806,107.5806,107.4153,107.5222,43387.0
2017-01-18 15:30:00,110.59,110.72,110.48,110.71,62024.0,107.5222,107.6486,107.4153,107.6389,62024.0
2017-01-18 15:40:00,110.72,110.96,110.62,110.91,101717.0,107.6486,107.882,107.5514,107.8334,101717.0
2017-01-18 15:50:00,110.92,111.3,110.9,111.0,216548.0,107.8431,108.2125,107.8236,107.9209,216548.0
2017-01-19 09:30:00,110.57,112.0,110.57,111.66,93671.0,107.5028,108.8931,107.5028,108.5626,93671.0
2017-01-19 09:40:00,111.65,111.97,111.61,111.73,75888.0,108.5528,108.864,108.5139,108.6306,75888.0
2017-01-19 09:50:00,111.72,112.5,111.69,111.99,117109.0,108.6209,109.3793,108.5917,108.8834,117109.0
2017-01-19 10:00:00,111.97,112.29,111.45,111.47,100715.0,108.864,109.1751,108.3584,108.3778,100715.0
2017-01-19 10:10:00,111.47,111.57,111.02,111.31,60902.0,108.3778,108.4751,107.9403,108.2223,60902.0
2017-01-19 10:20:00,111.25,112.05,111.22,112.05,40047.0,108.1639,108.9417,108.1348,108.9417,40047.0
2017-01-19 10:30:00,112.0,112.12,111.92,112.07,28116.0,108.8931,109.0098,108.8153,108.9612,28116.0
2017-01-19 10:40:00,112.07,112.1,111.96,112.08,21740.0,108.9612,108.9904,108.8542,108.9709,21740.0
2017-01-19 10:50:00,112.11,112.11,111.93,112.04,33603.0,109.0001,109.0001,108.8251,108.932,33603.0
2017-01-19 11:00:00,112.03,112.04,111.3,111.4,62617.0,108.9223,108.932,108.2125,108.3098,62617.0
2017-01-19 11:10:00,111.4,111.7,111.4,111.54,22729.0,108.3098,108.6014,108.3098,108.4459,22729.0
2017-01-19 11:20:00,111.55,111.86,111.5,111.68,68508.0,108.4556,108.757,108.407,108.582,68508.0
2017-01-19 11:30:00,111.65,111.66,111.04,111.19,29865.0,108.5528,108.5626,107.9598,108.1056,29865.0
2017-01-19 11:40:00,111.18,111.41,111.13,111.25,16211.0,108.0959,108.3195,108.0473,108.1639,16211.0
2017-01-19 11:50:00,111.25,111.27,111.09,111.14,18338.0,108.1639,108.1834,108.0084,108.057,18338.0
2017-01-19 12:00:00,111.14,111.2,110.93,110.94,22509.0,108.057,108.1153,107.8528,107.8625,22509.0
2017-01-19 12:10:00,110.96,111.11,110.93,111.08,13258.0,107.882,108.0278,107.8528,107.9986,13258.0
2017-01-19 12:20:00,111.07,111.1,110.87,111.01,35705.0,107.9889,108.0181,107.7945,107.9306,35705.0
2017-01-19 12:30:00,111.01,111.06,110.9,110.97,14641.0,107.9306,107.9792,107.8236,107.8917,14641.0
2017-01-19 12:40:00,110.97,111.01,110.71,110.76,11361.0,107.8917,107.9306,107.6389,107.6875,11361.0
2017-01-19 12:50:00,110.75,110.97,110.75,110.92,21517.0,107.6778,107.8917,107.6778,107.8431,21517.0
2017-01-19 13:00:00,110.86,110.94,110.81,110.89,10534.0,107.7848,107.8625,107.7361,107.8139,10534.0
2017-01-19 13:10:00,110.89,110.99,110.68,110.69,33231.0,107.8139,107.9111,107.6097,107.6195,33231.0
2017-01-19 13:20:00,110.67,110.67,110.3,110.34,15657.0,107.6,107.6,107.2403,107.2792,15657.0
2017-01-19 13:30:00,110.35,110.5,110.34,110.46,14245.0,107.2889,107.4347,107.2792,107.3958,14245.0
2017-01-19 13:40:00,110.47,110.61,110.4,110.53,23736.0,107.4056,107.5417,107.3375,107.4639,23736.0
2017-01-19 13:50:00,110.52,110.52,110.3,110.43,16075.0,107.4542,107.4542,107.2403,107.3667,16075.0
2017-01-19 14:00:00,110.43,110.45,109.86,109.86,21617.0,107.3667,107.3861,106.8125,106.8125,21617.0
2017-01-19 14:10:00,109.93,110.03,109.85,109.85,11782.0,106.8805,106.9778,106.8028,106.8028,11782.0
2017-01-19 14:20:00,109.8,110.18,109.61,110.18,28949.0,106.7542,107.1236,106.5694,107.1236,28949.0
2017-01-19 14:30:00,110.15,110.25,110.03,110.1,12343.0,107.0944,107.1917,106.9778,107.0458,12343.0
2017-01-19 14:40:00,110.08,110.29,109.99,110.19,26804.0,107.0264,107.2306,106.9389,107.1333,26804.0
2017-01-19 14:50:00,110.2,110.37,110.14,110.19,13194.0,107.1431,107.3083,107.0847,107.1333,13194.0
2017-01-19 15:00:00,110.2,110.27,110.05,110.06,16043.0,107.1431,107.2111,106.9972,107.0069,16043.0
2017-01-19 15:10:00,110.11,110.55,110.1,110.54,24297.0,107.0556,107.4834,107.0458,107.4736,24297.0
2017-01-19 15:20:00,110.52,110.53,110.36,110.4,15775.0,107.4542,107.4639,107.2986,107.3375,15775.0
2017-01-19 15:30:00,110.41,110.42,110.27,110.36,30140.0,107.3472,107.357,107.2111,107.2986,30140.0
2017-01-19 15:40:00,110.35,110.43,110.24,110.35,42393.0,107.2889,107.3667,107.1819,107.2889,42393.0
2017-01-19 15:50:00,110.35,110.61,110.35,110.44,86292.0,107.2889,107.5417,107.2889,107.3764,86292.0
2017-01-20 09:30:00,110.98,111.95,110.98,111.18,76705.0,107.9014,108.8445,107.9014,108.0959,76705.0
2017-01-20 09:40:00,111.17,111.55,111.04,111.19,50605.0,108.0862,108.4556,107.9598,108.1056,50605.0
2017-01-20 09:50:00,111.18,111.46,111.11,111.38,28161.0,108.0959,108.3681,108.0278,108.2903,28161.0
2017-01-20 10:00:00,111.38,111.49,111.1,111.19,17643.0,108.2903,108.3973,108.0181,108.1056,17643.0
2017-01-20 10:10:00,111.24,111.48,111.24,111.3,18976.0,108.1542,108.3876,108.1542,108.2125,18976.0
2017-01-20 10:20:00,111.3,111.32,110.94,110.94,25156.0,108.2125,108.232,107.8625,107.8625,25156.0
2017-01-20 10:30:00,110.98,111.2,110.9,111.18,8778.0,107.9014,108.1153,107.8236,108.0959,8778.0
2017-01-20 10:40:00,111.09,111.19,111.03,111.08,18627.0,108.0084,108.1056,107.95,107.9986,18627.0
2017-01-20 10:50:00,111.05,111.25,110.98,111.21,14195.0,107.9695,108.1639,107.9014,108.125,14195.0
2017-01-20 11:00:00,111.22,111.54,111.21,111.46,12115.0,108.1348,108.4459,108.125,108.3681,12115.0
2017-01-20 11:10:00,111.5,111.64,111.44,111.5,10798.0,108.407,108.5431,108.3487,108.407,10798.0
2017-01-20 11:20:00,111.54,111.6,111.34,111.34,12704.0,108.4459,108.5042,108.2514,108.2514,12704.0
2017-01-20 11:30:00,111.35,111.4,111.11,111.2,14006.0,108.2612,108.3098,108.0278,108.1153,14006.0
2017-01-20 11:40:00,111.26,111.35,111.09,111.35,15314.0,108.1737,108.2612,108.0084,108.2612,15314.0
2017-01-20 11:50:00,111.35,111.67,111.35,111.58,16247.0,108.2612,108.5723,108.2612,108.4848,16247.0
2017-01-20 12:00:00,111.57,111.65,111.04,111.27,28254.0,108.4751,108.5528,107.9598,108.1834,28254.0
2017-01-20 12:10:00,111.27,111.54,111.1,111.43,48851.0,108.1834,108.4459,108.0181,108.3389,48851.0
2017-01-20 12:20:00,111.43,111.67,111.41,111.49,32427.0,108.3389,108.5723,108.3195,108.3973,32427.0
2017-01-20 12:30:00,111.45,111.48,110.87,111.0,29079.0,108.3584,108.3876,107.7945,107.9209,29079.0
2017-01-20 12:40:00,111.0,111.27,110.92,110.92,13907.0,107.9209,108.1834,107.8431,107.8431,13907.0
2017-01-20 12:50:00,110.92,110.99,110.44,110.53,24671.0,107.8431,107.9111,107.3764,107.4639,24671.0
2017-01-20 13:00:00,110.58,110.78,110.46,110.76,12874.0,107.5125,107.707,107.3958,107.6875,12874.0
2017-01-20 13:10:00,110.82,111.23,110.73,111.18,14696.0,107.7459,108.1445,107.6584,108.0959,14696.0
2017-01-20 13:20:00,111.22,111.23,110.96,111.1,11872.0,108.1348,108.1445,107.882,108.0181,11872.0
2017-01-20 13:30:00,111.05,111.09,110.88,110.88,9791.0,107.9695,108.0084,107.8042,107.8042,9791.0
2017-01-20 13:40:00,110.87,111.05,110.84,110.9,13363.0,107.7945,107.9695,107.7653,107.8236,13363.0
2017-01-20 13:50:00,110.82,111.05,110.74,110.99,12207.0,107.7459,107.9695,107.6681,107.9111,12207.0
2017-01-20 14:00:00,111.0,111.02,110.93,111.0,6732.0,107.9209,107.9403,107.8528,107.9209,6732.0
2017-01-20 14:10:00,110.97,111.01,110.84,110.89,7913.0,107.8917,107.9306,107.7653,107.8139,7913.0
2017-01-20 14:20:00,110.83,110.87,110.73,110.84,12050.0,107.7556,107.7945,107.6584,107.7653,12050.0
2017-01-20 14:30:00,110.85,111.07,110.74,110.84,18025.0,107.775,107.9889,107.6681,107.7653,18025.0
2017-01-20 14:40:00,110.86,111.0,110.8,110.9,9860.0,107.7848,107.9209,107.7264,107.8236,9860.0
2017-01-20 14:50:00,110.91,111.07,110.91,111.0,16479.0,107.8334,107.9889,107.8334,107.9209,16479.0
2017-01-20 15:00:00,111.02,111.26,110.96,111.26,15704.0,107.9403,108.1737,107.882,108.1737,15704.0
2017-01-20 15:10:00,111.28,111.38,111.11,111.17,26845.0,108.1931,108.2903,108.0278,108.0862,26845.0
2017-01-20 15:20:00,111.17,111.18,111.0,111.0,49927.0,108.0862,108.0959,107.9209,107.9209,49927.0
2017-01-20 15:30:00,111.02,111.09,110.85,111.06,40828.0,107.9403,108.0084,107.775,107.9792,40828.0
2017-01-20 15:40:00,111.07,111.09,110.98,111.02,39978.0,107.9889,108.0084,107.9014,107.9403,39978.0
2017-01-20 15:50:00,111.02,111.23,111.01,111.19,79743.0,107.9403,108.1445,107.9306,108.1056,79743.0
2017-01-23 09:30:00,110.98,111.25,110.52,110.96,37425.0,107.9014,108.1639,107.4542,107.882,37425.0
2017-01-23 09:40:00,111.04,111.25,110.63,110.71,23923.0,107.9598,108.1639,107.5611,107.6389,23923.0
2017-01-23 09:50:00,110.64,110.8,110.55,110.8,14068.0,107.5709,107.7264,107.4834,107.7264,14068.0
2017-01-23 10:00:00,110.7,110.92,110.66,110.67,27884.0,107.6292,107.8431,107.5903,107.6,27884.0
2017-01-23 10:10:00,110.72,110.92,110.58,110.82,26237.0,107.6486,107.8431,107.5125,107.7459,26237.0
2017-01-23 10:20:00,110.8,110.83,110.17,110.17,79208.0,107.7264,107.7556,107.1139,107.1139,79208.0
2017-01-23 10:30:00,110.19,110.32,109.9,110.18,32758.0,107.1333,107.2597,106.8514,107.1236,32758.0
2017-01-23 10:40:00,110.12,110.34,109.94,110.32,31774.0,107.0653,107.2792,106.8903,107.2597,31774.0
2017-01-23 10:50:00,110.34,110.56,110.34,110.56,14272.0,107.2792,107.4931,107.2792,107.4931,14272.0
2017-01-23 11:00:00,110.55,111.11,110.55,111.03,31601.0,107.4834,108.0278,107.4834,107.95,31601.0
2017-01-23 11:10:00,111.06,111.08,110.46,110.46,25574.0,107.9792,107.9986,107.3958,107.3958,25574.0
2017-01-23 11:20:00,110.43,110.54,110.26,110.39,17622.0,107.3667,107.4736,107.2014,107.3278,17622.0
2017-01-23 11:30:00,110.44,110.6,110.09,110.14,15434.0,107.3764,107.532,107.0361,107.0847,15434.0
2017-01-23 11:40:00,110.12,110.18,109.9,109.99,29263.0,107.0653,107.1236,106.8514,106.9389,29263.0
2017-01-23 11:50:00,110.0,110.03,109.77,109.93,19464.0,106.9486,106.9778,106.725,106.8805,19464.0
2017-01-23 12:00:00,109.94,109.94,109.44,109.44,17813.0,106.8903,106.8903,106.4041,106.4041,17813.0
2017-01-23 12:10:00,109.49,109.69,109.41,109.69,19470.0,106.4528,106.6472,106.375,106.6472,19470.0
2017-01-23 12:20:00,109.72,109.73,109.47,109.5,24289.0,106.6764,106.6861,106.4333,106.4625,24289.0
2017-01-23 12:30:00,109.5,109.82,109.5,109.65,32552.0,106.4625,106.7736,106.4625,106.6083,32552.0
2017-01-23 12:40:00,109.63,109.82,109.63,109.71,14119.0,106.5889,106.7736,106.5889,106.6667,14119.0
2017-01-23 12:50:00,109.71,109.94,109.63,109.94,19502.0,106.6667,106.8903,106.5889,106.8903,19502.0
2017-01-23 13:00:00,109.95,110.03,109.86,109.89,11586.0,106.9,106.9778,106.8125,106.8417,11586.0
2017-01-23 13:10:00,109.9,109.97,109.63,109.63,11261.0,106.8514,106.9194,106.5889,106.5889,11261.0
2017-01-23 13:20:00,109.65,109.95,109.61,109.88,28564.0,106.6083,106.9,106.5694,106.8319,28564.0
2017-01-23 13:30:00,109.89,110.22,109.85,110.17,18729.0,106.8417,107.1625,106.8028,107.1139,18729.0
2017-01-23 13:40:00,110.22,110.26,110.05,110.1,11810.0,107.1625,107.2014,106.9972,107.0458,11810.0
2017-01-23 13:50:00,110.11,110.11,109.82,109.99,24244.0,107.0556,107.0556,106.7736,106.9389,24244.0
2017-01-23 14:00:00,110.0,110.15,110.0,110.11,11217.0,106.9486,107.0944,106.9486,107.0556,11217.0
2017-01-23 14:10:00,110.09,110.12,109.89,109.89,11766.0,107.0361,107.0653,106.8417,106.8417,11766.0
2017-01-23 14:20:00,109.88,109.96,109.85,109.9,15058.0,106.8319,106.9097,106.8028,106.8514,15058.0
2017-01-23 14:30:00,109.92,110.14,109.91,110.14,21865.0,106.8708,107.0847,106.8611,107.0847,21865.0
2017-01-23 14:40:00,110.13,110.25,110.01,110.08,16873.0,107.075,107.1917,106.9583,107.0264,16873.0
2017-01-23 14:50:00,110.06,110.28,110.03,110.19,11609.0,107.0069,107.2208,106.9778,107.1333,11609.0
2017-01-23 15:00:00,110.2,110.24,110.05,110.05,23119.0,107.1431,107.1819,106.9972,106.9972,23119.0
2017-01-23 15:10:00,110.05,110.08,109.93,110.06,21940.0,106.9972,107.0264,106.8805,107.0069,21940.0
2017-01-23 15:20:00,110.07,110.35,110.04,110.31,34803.0,107.0167,107.2889,106.9875,107.25,34803.0
2017-01-23 15:30:00,110.3,110.3,110.12,110.25,40757.0,107.2403,107.2403,107.0653,107.1917,40757.0
2017-01-23 15:40:00,110.23,110.27,110.12,110.12,69613.0,107.1722,107.2111,107.0653,107.0653,69613.0
2017-01-23 15:50:00,110.12,110.24,110.02,110.13,115512.0,107.0653,107.1819,106.9681,107.075,115512.0
2017-01-24 09:30:00,111.15,112.8,110.52,112.09,49784.0,108.0667,109.6709,107.4542,108.9806,49784.0
2017-01-24 09:40:00,112.06,112.25,111.85,112.03,45349.0,108.9515,109.1362,108.7473,108.9223,45349.0
2017-01-24 09:50:00,112.17,112.56,112.08,112.41,33951.0,109.0584,109.4376,108.9709,109.2918,33951.0
2017-01-24 10:00:00,112.36,112.51,112.07,112.21,33175.0,109.2431,109.389,108.9612,109.0973,33175.0
2017-01-24 10:10:00,112.21,112.61,112.2,112.3,19475.0,109.0973,109.4862,109.0876,109.1848,19475.0
2017-01-24 10:20:00,112.3,112.68,112.29,112.51,20435.0,109.1848,109.5543,109.1751,109.389,20435.0
2017-01-24 10:30:00,112.45,112.67,112.4,112.53,19076.0,109.3306,109.5445,109.282,109.4084,19076.0
2017-01-24 10:40:00,112.54,112.58,112.27,112.48,21226.0,109.4181,109.457,109.1556,109.3598,21226.0
2017-01-24 10:50:00,112.47,112.63,112.42,112.57,19662.0,109.3501,109.5057,109.3015,109.4473,19662.0
2017-01-24 11:00:00,112.6,112.8,112.42,112.67,23961.0,109.4765,109.6709,109.3015,109.5445,23961.0
2017-01-24 11:10:00,112.64,112.72,112.44,112.55,24472.0,109.5154,109.5932,109.3209,109.4279,24472.0
2017-01-24 11:20:00,112.6,112.69,112.49,112.49,17247.0,109.4765,109.564,109.3695,109.3695,17247.0
2017-01-24 11:30:00,112.5,112.58,112.38,112.53,12099.0,109.3793,109.457,109.2626,109.4084,12099.0
2017-01-24 11:40:00,112.57,112.73,112.54,112.62,23662.0,109.4473,109.6029,109.4181,109.4959,23662.0
2017-01-24 11:50:00,112.61,112.7,112.56,112.68,36406.0,109.4862,109.5737,109.4376,109.5543,36406.0
2017-01-24 12:00:00,112.65,112.86,112.62,112.86,11268.0,109.5251,109.7293,109.4959,109.7293,11268.0
2017-01-24 12:10:00,112.88,113.39,112.88,113.02,34758.0,109.7487,110.2446,109.7487,109.8848,34758.0
2017-01-24 12:20:00,113.02,113.37,113.02,113.36,15913.0,109.8848,110.2251,109.8848,110.2154,15913.0
2017-01-24 12:30:00,113.36,113.51,113.28,113.4,22086.0,110.2154,110.3612,110.1376,110.2543,22086.0
2017-01-24 12:40:00,113.37,113.87,113.29,113.71,44705.0,110.2251,110.7113,110.1473,110.5557,44705.0
2017-01-24 12:50:00,113.71,113.97,113.68,113.88,42427.0,110.5557,110.8085,110.5265,110.721,42427.0
2017-01-24 13:00:00,113.88,114.47,113.88,114.4,53507.0,110.721,111.2946,110.721,111.2266,53507.0
2017-01-24 13:10:00,114.4,114.44,113.78,113.81,58204.0,111.2266,111.2654,110.6238,110.6529,58204.0
2017-01-24 13:20:00,113.79,114.09,113.79,113.91,34820.0,110.6335,110.9252,110.6335,110.7501,34820.0
2017-01-24 13:30:00,113.9,113.91,113.78,113.82,37530.0,110.7404,110.7501,110.6238,110.6626,37530.0
2017-01-24 13:40:00,113.84,114.19,113.82,114.16,32188.0,110.6821,111.0224,110.6626,110.9932,32188.0
2017-01-24 13:50:00,114.11,114.19,114.03,114.04,28066.0,110.9446,111.0224,110.8668,110.8765,28066.0
2017-01-24 14:00:00,114.07,114.35,113.96,114.33,35952.0,110.9057,111.1779,110.7988,111.1585,35952.0
2017-01-24 14:10:00,114.33,114.36,114.06,114.16,29716.0,111.1585,111.1877,110.896,110.9932,29716.0
2017-01-24 14:20:00,114.15,114.16,113.91,113.91,32996.0,110.9835,110.9932,110.7501,110.7501,32996.0
2017-01-24 14:30:00,113.91,114.22,113.82,114.14,57233.0,110.7501,111.0515,110.6626,110.9738,57233.0
2017-01-24 14:40:00,114.16,114.27,113.85,113.88,39363.0,110.9932,111.1002,110.6918,110.721,39363.0
2017-01-24 14:50:00,113.9,113.94,113.85,113.85,17518.0,110.7404,110.7793,110.6918,110.6918,17518.0
2017-01-24 15:00:00,113.86,113.97,113.79,113.88,27265.0,110.7015,110.8085,110.6335,110.721,27265.0
2017-01-24 15:10:00,113.88,113.96,113.72,113.77,30131.0,110.721,110.7988,110.5654,110.614,30131.0
2017-01-24 15:20:00,113.77,113.9,113.7,113.77,50514.0,110.614,110.7404,110.546,110.614,50514.0
2017-01-24 15:30:00,113.76,113.78,113.46,113.54,72514.0,110.6043,110.6238,110.3126,110.3904,72514.0
2017-01-24 15:40:00,113.54,113.76,113.46,113.72,91840.0,110.3904,110.6043,110.3126,110.5654,91840.0
2017-01-24 15:50:00,113.73,113.85,113.55,113.56,143397.0,110.5751,110.6918,110.4001,110.4099,143397.0
2017-01-25 09:30:00,115.0,115.61,114.1,115.2,97082.0,111.8099,112.403,110.9349,112.0044,97082.0
2017-01-25 09:40:00,115.18,115.23,114.2,114.57,87427.0,111.9849,112.0335,111.0321,111.3918,87427.0
2017-01-25 09:50:00,114.6,114.76,114.21,114.68,71748.0,111.421,111.5766,111.0418,111.4988,71748.0
2017-01-25 10:00:00,114.69,115.28,114.68,115.02,47671.0,111.5085,112.0821,111.4988,111.8294,47671.0
2017-01-25 10:10:00,115.03,115.17,114.96,115.01,52386.0,111.8391,111.9752,111.771,111.8196,52386.0
2017-01-25 10:20:00,115.06,115.14,114.6,114.72,68669.0,111.8682,111.946,111.421,111.5377,68669.0
2017-01-25 10:30:00,114.68,114.82,114.44,114.61,38736.0,111.4988,111.6349,111.2654,111.4307,38736.0
2017-01-25 10:40:00,114.58,114.74,114.12,114.24,28198.0,111.4016,111.5571,110.9543,111.071,28198.0
2017-01-25 10:50:00,114.28,114.33,113.92,114.1,33734.0,111.1099,111.1585,110.7599,110.9349,33734.0
2017-01-25 11:00:00,114.14,114.33,113.93,113.94,40935.0,110.9738,111.1585,110.7696,110.7793,40935.0
2017-01-25 11:10:00,113.94,114.05,113.64,113.8,35044.0,110.7793,110.8863,110.4876,110.6432,35044.0
2017-01-25 11:20:00,113.79,113.87,113.57,113.64,59752.0,110.6335,110.7113,110.4196,110.4876,59752.0
2017-01-25 11:30:00,113.58,113.58,112.88,112.9,58116.0,110.4293,110.4293,109.7487,109.7682,58116.0
2017-01-25 11:40:00,112.93,113.38,112.91,113.23,40353.0,109.7973,110.2348,109.7779,110.089,40353.0
2017-01-25 11:50:00,113.24,113.24,112.59,112.96,42660.0,110.0987,110.0987,109.4668,109.8265,42660.0
2017-01-25 12:00:00,113.02,113.21,112.81,112.81,42723.0,109.8848,110.0696,109.6807,109.6807,42723.0
2017-01-25 12:10:00,112.84,113.04,112.8,112.86,48173.0,109.7098,109.9043,109.6709,109.7293,48173.0
2017-01-25 12:20:00,112.87,113.18,112.79,113.1,29771.0,109.739,110.0404,109.6612,109.9626,29771.0
2017-01-25 12:30:00,113.14,113.36,112.99,112.99,23060.0,110.0015,110.2154,109.8557,109.8557,23060.0
2017-01-25 12:40:00,113.01,113.14,112.83,112.87,41542.0,109.8751,110.0015,109.7001,109.739,41542.0
2017-01-25 12:50:00,112.84,113.06,112.76,112.9,40725.0,109.7098,109.9237,109.632,109.7682,40725.0
2017-01-25 13:00:00,112.91,112.96,112.67,112.67,24198.0,109.7779,109.8265,109.5445,109.5445,24198.0
2017-01-25 13:10:00,112.67,112.98,112.67,112.96,45339.0,109.5445,109.8459,109.5445,109.8265,45339.0
2017-01-25 13:20:00,112.95,113.3,112.91,113.25,35248.0,109.8168,110.1571,109.7779,110.1085,35248.0
2017-01-25 13:30:00,113.25,113.43,113.19,113.41,28048.0,110.1085,110.2835,110.0501,110.264,28048.0
2017-01-25 13:40:00,113.41,113.75,113.41,113.53,24550.0,110.264,110.5946,110.264,110.3807,24550.0
2017-01-25 13:50:00,113.51,113.6,113.44,113.59,22099.0,110.3612,110.4487,110.2932,110.439,22099.0
2017-01-25 14:00:00,113.6,113.86,113.54,113.85,22553.0,110.4487,110.7015,110.3904,110.6918,22553.0
2017-01-25 14:10:00,113.82,113.82,113.25,113.5,46347.0,110.6626,110.6626,110.1085,110.3515,46347.0
2017-01-25 14:20:00,113.51,113.92,113.42,113.8,78693.0,110.3612,110.7599,110.2737,110.6432,78693.0
2017-01-25 14:30:00,113.77,113.84,113.52,113.61,45504.0,110.614,110.6821,110.371,110.4585,45504.0
2017-01-25 14:40:00,113.59,113.67,113.39,113.48,38077.0,110.439,110.5168,110.2446,110.3321,38077.0
2017-01-25 14:50:00,113.45,113.5,113.18,113.43,48152.0,110.3029,110.3515,110.0404,110.2835,48152.0
2017-01-25 15:00:00,113.46,113.49,113.24,113.45,45829.0,110.3126,110.3418,110.0987,110.3029,45829.0
2017-01-25 15:10:00,113.43,113.6,113.31,113.36,53433.0,110.2835,110.4487,110.1668,110.2154,53433.0
2017-01-25 15:20:00,113.36,113.93,113.36,113.88,52022.0,110.2154,110.7696,110.2154,110.721,52022.0
2017-01-25 15:30:00,113.87,114.07,113.61,114.02,119897.0,110.7113,110.9057,110.4585,110.8571,119897.0
2017-01-25 15:40:00,114.0,114.82,113.99,114.69,168603.0,110.8376,111.6349,110.8279,111.5085,168603.0
2017-01-25 15:50:00,114.66,114.82,114.17,114.28,240443.0,111.4793,111.6349,111.0029,111.1099,240443.0
2017-01-26 09:30:00,123.3,124.71,122.05,124.54,558481.0,119.8797,121.2506,118.6643,121.0853,558481.0
2017-01-26 09:40:00,124.54,126.0,123.77,125.33,429787.0,121.0853,122.5048,120.3366,121.8534,429787.0
2017-01-26 09:50:00,125.32,127.0,124.65,126.76,387220.0,121.8436,123.477,121.1922,123.2437,387220.0
2017-01-26 10:00:00,126.76,127.86,126.33,127.62,373707.0,123.2437,124.3132,122.8256,124.0798,373707.0
2017-01-26 10:10:00,127.58,127.98,127.04,127.91,246746.0,124.0409,124.4298,123.5159,124.3618,246746.0
2017-01-26 10:20:00,127.95,127.98,126.07,126.63,233645.0,124.4007,124.4298,122.5728,123.1173,233645.0
2017-01-26 10:30:00,126.64,128.75,126.64,128.53,369679.0,123.127,125.1785,123.127,124.9646,369679.0
2017-01-26 10:40:00,128.55,128.71,128.02,128.64,185410.0,124.984,125.1396,124.4687,125.0715,185410.0
2017-01-26 10:50:00,128.6,128.85,127.68,127.71,181243.0,125.0326,125.2757,124.1382,124.1673,181243.0
2017-01-26 11:00:00,127.74,128.81,127.73,128.68,138304.0,124.1965,125.2368,124.1868,125.1104,138304.0
2017-01-26 11:10:00,128.61,129.06,128.3,128.74,114292.0,125.0424,125.4799,124.741,125.1688,114292.0
2017-01-26 11:20:00,128.72,128.78,127.53,128.7,160605.0,125.1493,125.2077,123.9923,125.1299,160605.0
2017-01-26 11:30:00,128.59,128.88,127.95,128.05,85064.0,125.0229,125.3049,124.4007,124.4979,85064.0
2017-01-26 11:40:00,128.06,128.49,127.68,127.9,123080.0,124.5076,124.9257,124.1382,124.3521,123080.0
2017-01-26 11:50:00,127.9,128.59,127.85,128.58,62333.0,124.3521,125.0229,124.3034,125.0132,62333.0
2017-01-26 12:00:00,128.58,128.96,128.36,128.74,65143.0,125.0132,125.3827,124.7993,125.1688,65143.0
2017-01-26 12:10:00,128.83,129.39,128.62,128.86,83212.0,125.2563,125.8007,125.0521,125.2854,83212.0
2017-01-26 12:20:00,128.95,129.38,128.87,129.14,46966.0,125.3729,125.791,125.2952,125.5577,46966.0
2017-01-26 12:30:00,129.09,129.11,127.86,128.01,125199.0,125.5091,125.5285,124.3132,124.459,125199.0
2017-01-26 12:40:00,128.1,128.49,127.83,128.08,65644.0,124.5465,124.9257,124.284,124.5271,65644.0
2017-01-26 12:50:00,128.07,128.51,128.05,128.45,55372.0,124.5173,124.9451,124.4979,124.8868,55372.0
2017-01-26 13:00:00,128.45,128.47,128.09,128.29,58523.0,124.8868,124.9063,124.5368,124.7312,58523.0
2017-01-26 13:10:00,128.32,128.5,127.95,127.95,45167.0,124.7604,124.9354,124.4007,124.4007,45167.0
2017-01-26 13:20:00,127.92,128.54,127.9,128.17,52483.0,124.3715,124.9743,124.3521,124.6146,52483.0
2017-01-26 13:30:00,128.17,128.38,128.09,128.31,39646.0,124.6146,124.8187,124.5368,124.7507,39646.0
2017-01-26 13:40:00,128.31,128.55,128.25,128.36,42790.0,124.7507,124.984,124.6924,124.7993,42790.0
2017-01-26 13:50:00,128.39,128.46,128.19,128.32,37147.0,124.8285,124.8965,124.634,124.7604,37147.0
2017-01-26 14:00:00,128.32,128.65,128.28,128.29,54555.0,124.7604,125.0813,124.7215,124.7312,54555.0
2017-01-26 14:10:00,128.3,128.37,128.04,128.04,61551.0,124.741,124.809,124.4882,124.4882,61551.0
2017-01-26 14:20:00,128.06,128.5,128.06,128.46,49467.0,124.5076,124.9354,124.5076,124.8965,49467.0
2017-01-26 14:30:00,128.48,128.49,128.15,128.25,49341.0,124.916,124.9257,124.5951,124.6924,49341.0
2017-01-26 14:40:00,128.22,128.26,127.81,127.94,69682.0,124.6632,124.7021,124.2646,124.391,69682.0
2017-01-26 14:50:00,127.92,127.93,126.95,127.08,138504.0,124.3715,124.3812,123.4284,123.5548,138504.0
2017-01-26 15:00:00,127.11,127.2,126.39,126.48,149655.0,123.584,123.6715,122.8839,122.9715,149655.0
2017-01-26 15:10:00,126.5,126.55,126.12,126.27,133635.0,122.9909,123.0395,122.6214,122.7673,133635.0
2017-01-26 15:20:00,126.27,126.75,126.27,126.64,85907.0,122.7673,123.234,122.7673,123.127,85907.0
2017-01-26 15:30:00,126.63,126.85,126.51,126.63,105389.0,123.1173,123.3312,123.0006,123.1173,105389.0
2017-01-26 15:40:00,126.62,126.63,125.86,126.59,214990.0,123.1076,123.1173,122.3687,123.0784,214990.0
2017-01-26 15:50:00,126.59,127.3,126.24,127.06,291031.0,123.0784,123.7687,122.7381,123.5354,291031.0
2017-01-27 09:30:00,126.6,126.82,125.2,126.58,144284.0,123.0881,123.302,121.727,123.0687,144284.0
2017-01-27 09:40:00,126.58,127.89,126.48,126.65,116636.0,123.0687,124.3423,122.9715,123.1367,116636.0
2017-01-27 09:50:00,126.56,127.78,126.48,127.07,60796.0,123.0492,124.2354,122.9715,123.5451,60796.0
2017-01-27 10:00:00,127.2,128.48,127.1,128.33,87805.0,123.6715,124.916,123.5743,124.7701,87805.0
2017-01-27 10:10:00,128.25,128.64,128.07,128.24,60609.0,124.6924,125.0715,124.5173,124.6826,60609.0
2017-01-27 10:20:00,128.21,128.41,127.46,127.46,54768.0,124.6535,124.8479,123.9243,123.9243,54768.0
2017-01-27 10:30:00,127.44,128.07,127.41,127.9,45358.0,123.9048,124.5173,123.8757,124.3521,45358.0
2017-01-27 10:40:00,127.9,127.9,127.3,127.37,34629.0,124.3521,124.3521,123.7687,123.8368,34629.0
2017-01-27 10:50:00,127.37,127.53,126.77,126.89,49255.0,123.8368,123.9923,123.2534,123.3701,49255.0
2017-01-27 11:00:00,126.85,127.18,126.83,127.18,45703.0,123.3312,123.652,123.3117,123.652,45703.0
2017-01-27 11:10:00,127.2,127.62,127.19,127.62,32321.0,123.6715,124.0798,123.6618,124.0798,32321.0
2017-01-27 11:20:00,127.63,127.64,127.29,127.54,29223.0,124.0896,124.0993,123.759,124.002,29223.0
2017-01-27 11:30:00,127.52,127.58,127.16,127.21,31011.0,123.9826,124.0409,123.6326,123.6812,31011.0
2017-01-27 11:40:00,127.2,127.74,127.17,127.68,26945.0,123.6715,124.1965,123.6423,124.1382,26945.0
2017-01-27 11:50:00,127.69,127.8,127.44,127.76,40269.0,124.1479,124.2548,123.9048,124.2159,40269.0
2017-01-27 12:00:00,127.76,127.9,127.48,127.8,48746.0,124.2159,124.3521,123.9437,124.2548,48746.0
2017-01-27 12:10:00,127.79,127.79,127.42,127.5,35908.0,124.2451,124.2451,123.8854,123.9632,35908.0
2017-01-27 12:20:00,127.46,127.76,127.43,127.7,54956.0,123.9243,124.2159,123.8951,124.1576,54956.0
2017-01-27 12:30:00,127.69,127.84,127.55,127.66,34127.0,124.1479,124.2937,124.0118,124.1187,34127.0
2017-01-27 12:40:00,127.65,127.68,127.39,127.63,25147.0,124.109,124.1382,123.8562,124.0896,25147.0
2017-01-27 12:50:00,127.62,127.74,127.55,127.69,32605.0,124.0798,124.1965,124.0118,124.1479,32605.0
2017-01-27 13:00:00,127.7,127.74,127.6,127.7,19859.0,124.1576,124.1965,124.0604,124.1576,19859.0
2017-01-27 13:10:00,127.71,127.84,127.65,127.82,23120.0,124.1673,124.2937,124.109,124.2743,23120.0
2017-01-27 13:20:00,127.83,127.9,127.71,127.83,25946.0,124.284,124.3521,124.1673,124.284,25946.0
2017-01-27 13:30:00,127.83,127.87,127.59,127.68,30998.0,124.284,124.3229,124.0507,124.1382,30998.0
2017-01-27 13:40:00,127.65,127.84,127.62,127.8,21943.0,124.109,124.2937,124.0798,124.2548,21943.0
2017-01-27 13:50:00,127.78,127.8,127.69,127.73,23520.0,124.2354,124.2548,124.1479,124.1868,23520.0
2017-01-27 14:00:00,127.71,127.78,127.61,127.76,26337.0,124.1673,124.2354,124.0701,124.2159,26337.0
2017-01-27 14:10:00,127.71,127.78,127.59,127.65,28128.0,124.1673,124.2354,124.0507,124.109,28128.0
2017-01-27 14:20:00,127.65,127.83,127.6,127.81,67002.0,124.109,124.284,124.0604,124.2646,67002.0
2017-01-27 14:30:00,127.81,128.04,127.78,127.85,36075.0,124.2646,124.4882,124.2354,124.3034,36075.0
2017-01-27 14:40:00,127.83,127.99,127.66,127.99,41184.0,124.284,124.4396,124.1187,124.4396,41184.0
2017-01-27 14:50:00,127.97,128.15,127.9,128.12,46672.0,124.4201,124.5951,124.3521,124.566,46672.0
2017-01-27 15:00:00,128.15,128.38,128.0,128.24,37876.0,124.5951,124.8187,124.4493,124.6826,37876.0
2017-01-27 15:10:00,128.24,128.44,127.94,128.4,57229.0,124.6826,124.8771,124.391,124.8382,57229.0
2017-01-27 15:20:00,128.4,128.41,128.17,128.27,78169.0,124.8382,124.8479,124.6146,124.7118,78169.0
2017-01-27 15:30:00,128.27,128.38,128.22,128.34,97670.0,124.7118,124.8187,124.6632,124.7799,97670.0
2017-01-27 15:40:00,128.33,128.34,128.22,128.25,94329.0,124.7701,124.7799,124.6632,124.6924,94329.0
2017-01-27 15:50:00,128.25,128.38,128.22,128.27,214245.0,124.6924,124.8187,124.6632,124.7118,214245.0
2017-01-30 09:30:00,128.74,128.88,126.89,127.28,120373.0,125.1688,125.3049,123.3701,123.7493,120373.0
2017-01-30 09:40:00,127.23,127.38,125.5,125.98,139707.0,123.7006,123.8465,122.0186,122.4853,139707.0
2017-01-30 09:50:00,125.97,126.65,125.76,126.65,186133.0,122.4756,123.1367,122.2714,123.1367,186133.0
2017-01-30 10:00:00,126.58,127.36,126.41,126.56,96644.0,123.0687,123.827,122.9034,123.0492,96644.0
2017-01-30 10:10:00,126.58,126.64,125.95,126.06,125282.0,123.0687,123.127,122.4562,122.5631,125282.0
2017-01-30 10:20:00,126.08,126.36,125.93,126.19,71525.0,122.5825,122.8548,122.4367,122.6895,71525.0
2017-01-30 10:30:00,126.2,126.36,126.06,126.12,99927.0,122.6992,122.8548,122.5631,122.6214,99927.0
2017-01-30 10:40:00,126.09,126.15,125.19,125.5,129055.0,122.5923,122.6506,121.7172,122.0186,129055.0
2017-01-30 10:50:00,125.59,125.95,124.72,125.16,77413.0,122.1061,122.4562,121.2603,121.6881,77413.0
2017-01-30 11:00:00,125.16,125.59,125.02,125.22,54350.0,121.6881,122.1061,121.552,121.7464,54350.0
2017-01-30 11:10:00,125.3,125.6,125.12,125.41,37222.0,121.8242,122.1159,121.6492,121.9311,37222.0
2017-01-30 11:20:00,125.43,125.61,125.1,125.12,30678.0,121.9506,122.1256,121.6297,121.6492,30678.0
2017-01-30 11:30:00,125.12,125.69,125.12,125.68,57143.0,121.6492,122.2034,121.6492,122.1936,57143.0
2017-01-30 11:40:00,125.71,126.3,125.64,126.19,45658.0,122.2228,122.7964,122.1548,122.6895,45658.0
2017-01-30 11:50:00,126.22,126.41,126.17,126.34,19719.0,122.7187,122.9034,122.6701,122.8353,19719.0
2017-01-30 12:00:00,126.37,126.62,126.22,126.61,19285.0,122.8645,123.1076,122.7187,123.0978,19285.0
2017-01-30 12:10:00,126.55,126.8,126.16,126.72,23412.0,123.0395,123.2826,122.6603,123.2048,23412.0
2017-01-30 12:20:00,126.79,126.95,126.71,126.73,22938.0,123.2729,123.4284,123.1951,123.2145,22938.0
2017-01-30 12:30:00,126.73,126.74,126.19,126.42,35609.0,123.2145,123.2242,122.6895,122.9131,35609.0
2017-01-30 12:40:00,126.43,126.53,126.23,126.41,19173.0,122.9228,123.0201,122.7284,122.9034,19173.0
2017-01-30 12:50:00,126.41,126.78,126.41,126.77,16420.0,122.9034,123.2631,122.9034,123.2534,16420.0
2017-01-30 13:00:00,126.76,126.93,126.47,126.92,29414.0,123.2437,123.409,122.9617,123.3992,29414.0
2017-01-30 13:10:00,126.91,127.26,126.9,127.16,50609.0,123.3895,123.7298,123.3798,123.6326,50609.0
2017-01-30 13:20:00,127.23,127.32,127.13,127.22,21703.0,123.7006,123.7882,123.6034,123.6909,21703.0
2017-01-30 13:30:00,127.22,127.23,127.05,127.05,18475.0,123.6909,123.7006,123.5256,123.5256,18475.0
2017-01-30 13:40:00,127.07,127.13,126.7,126.91,20638.0,123.5451,123.6034,123.1854,123.3895,20638.0
2017-01-30 13:50:00,126.94,127.16,126.71,127.07,20366.0,123.4187,123.6326,123.1951,123.5451,20366.0
2017-01-30 14:00:00,127.08,127.41,127.08,127.35,36250.0,123.5548,123.8757,123.5548,123.8173,36250.0
2017-01-30 14:10:00,127.35,127.79,127.28,127.77,47926.0,123.8173,124.2451,123.7493,124.2257,47926.0
2017-01-30 14:20:00,127.77,127.95,127.48,127.93,35673.0,124.2257,124.4007,123.9437,124.3812,35673.0
2017-01-30 14:30:00,127.91,128.25,127.9,128.22,40190.0,124.3618,124.6924,124.3521,124.6632,40190.0
2017-01-30 14:40:00,128.23,128.58,128.19,128.57,46381.0,124.6729,125.0132,124.634,125.0035,46381.0
2017-01-30 14:50:00,128.55,128.83,128.49,128.82,38547.0,124.984,125.2563,124.9257,125.2465,38547.0
2017-01-30 15:00:00,128.82,128.83,128.45,128.54,37742.0,125.2465,125.2563,124.8868,124.9743,37742.0
2017-01-30 15:10:00,128.56,128.63,128.3,128.44,39952.0,124.9938,125.0618,124.741,124.8771,39952.0
2017-01-30 15:20:00,128.46,128.6,128.24,128.31,54270.0,124.8965,125.0326,124.6826,124.7507,54270.0
2017-01-30 15:30:00,128.32,128.51,128.28,128.37,70027.0,124.7604,124.9451,124.7215,124.809,70027.0
2017-01-30 15:40:00,128.36,128.88,128.26,128.75,84829.0,124.7993,125.3049,124.7021,125.1785,84829.0
2017-01-30 15:50:00,128.76,128.93,128.73,128.76,142047.0,125.1882,125.3535,125.159,125.1882,142047.0
2017-01-31 09:30:00,129.0,129.6,128.03,128.21,102635.0,125.4215,126.0049,124.4785,124.6535,102635.0
2017-01-31 09:40:00,128.12,128.36,126.52,126.78,157371.0,124.566,124.7993,123.0103,123.2631,157371.0
2017-01-31 09:50:00,126.77,126.85,125.1,125.78,246577.0,123.2534,123.3312,121.6297,122.2909,246577.0
2017-01-31 10:00:00,125.94,126.21,125.05,125.85,163819.0,122.4464,122.7089,121.5811,122.3589,163819.0
2017-01-31 10:10:00,125.75,126.18,125.44,126.18,84184.0,122.2617,122.6798,121.9603,122.6798,84184.0
2017-01-31 10:20:00,126.2,126.69,125.72,125.72,93428.0,122.6992,123.1756,122.2325,122.2325,93428.0
2017-01-31 10:30:00,125.78,126.95,125.74,126.85,67593.0,122.2909,123.4284,122.252,123.3312,67593.0
2017-01-31 10:40:00,126.88,127.0,126.1,126.14,65601.0,123.3604,123.477,122.602,122.6409,65601.0
2017-01-31 10:50:00,126.16,126.43,126.01,126.43,42253.0,122.6603,122.9228,122.5145,122.9228,42253.0
2017-01-31 11:00:00,126.41,126.48,126.09,126.1,65405.0,122.9034,122.9715,122.5923,122.602,65405.0
2017-01-31 11:10:00,126.12,126.21,125.59,125.68,54272.0,122.6214,122.7089,122.1061,122.1936,54272.0
2017-01-31 11:20:00,125.74,125.81,125.5,125.52,68046.0,122.252,122.32,122.0186,122.0381,68046.0
2017-01-31 11:30:00,125.57,125.6,124.66,124.81,89435.0,122.0867,122.1159,121.2019,121.3478,89435.0
2017-01-31 11:40:00,124.88,124.97,124.81,124.95,48170.0,121.4158,121.5033,121.3478,121.4839,48170.0
2017-01-31 11:50:00,124.98,125.42,124.89,124.96,84994.0,121.5131,121.9409,121.4256,121.4936,84994.0
2017-01-31 12:00:00,124.96,125.07,124.85,124.92,49003.0,121.4936,121.6006,121.3867,121.4547,49003.0
2017-01-31 12:10:00,124.93,125.54,124.88,125.47,55499.0,121.4645,122.0575,121.4158,121.9895,55499.0
2017-01-31 12:20:00,125.47,125.5,125.04,125.04,46876.0,121.9895,122.0186,121.5714,121.5714,46876.0
2017-01-31 12:30:00,125.04,125.12,124.88,124.91,30980.0,121.5714,121.6492,121.4158,121.445,30980.0
2017-01-31 12:40:00,124.91,125.35,124.88,125.35,60501.0,121.445,121.8728,121.4158,121.8728,60501.0
2017-01-31 12:50:00,125.36,125.58,125.3,125.3,37238.0,121.8825,122.0964,121.8242,121.8242,37238.0
2017-01-31 13:00:00,125.32,125.32,124.9,124.9,25557.0,121.8436,121.8436,121.4353,121.4353,25557.0
2017-01-31 13:10:00,124.91,124.97,124.76,124.83,33030.0,121.445,121.5033,121.2992,121.3672,33030.0
2017-01-31 13:20:00,124.82,125.08,124.79,124.9,33430.0,121.3575,121.6103,121.3283,121.4353,33430.0
2017-01-31 13:30:00,124.94,125.11,124.86,124.93,31784.0,121.4742,121.6395,121.3964,121.4645,31784.0
2017-01-31 13:40:00,124.92,124.95,124.76,124.8,29599.0,121.4547,121.4839,121.2992,121.3381,29599.0
2017-01-31 13:50:00,124.77,124.95,124.77,124.93,27550.0,121.3089,121.4839,121.3089,121.4645,27550.0
2017-01-31 14:00:00,124.93,125.02,124.77,124.79,50505.0,121.4645,121.552,121.3089,121.3283,50505.0
2017-01-31 14:10:00,124.77,124.78,124.4,124.4,62318.0,121.3089,121.3186,120.9492,120.9492,62318.0
2017-01-31 14:20:00,124.41,124.88,124.13,124.86,101747.0,120.9589,121.4158,120.6866,121.3964,101747.0
2017-01-31 14:30:00,124.86,124.9,124.55,124.76,54226.0,121.3964,121.4353,121.095,121.2992,54226.0
2017-01-31 14:40:00,124.81,125.06,124.61,124.96,70959.0,121.3478,121.5908,121.1533,121.4936,70959.0
2017-01-31 14:50:00,124.95,125.28,124.78,125.28,55131.0,121.4839,121.8047,121.3186,121.8047,55131.0
2017-01-31 15:00:00,125.29,125.56,125.26,125.5,56231.0,121.8145,122.077,121.7853,122.0186,56231.0
2017-01-31 15:10:00,125.51,125.72,125.48,125.62,63465.0,122.0284,122.2325,121.9992,122.1353,63465.0
2017-01-31 15:20:00,125.64,126.16,125.56,125.61,86152.0,122.1548,122.6603,122.077,122.1256,86152.0
2017-01-31 15:30:00,125.61,126.15,125.46,126.14,80944.0,122.1256,122.6506,121.9797,122.6409,80944.0
2017-01-31 15:40:00,126.11,126.71,126.11,126.15,143143.0,122.6117,123.1951,122.6117,122.6506,143143.0
2017-01-31 15:50:00,126.15,126.57,126.0,126.51,218556.0,122.6506,123.059,122.5048,123.0006,218556.0
2017-02-01 09:30:00,127.52,130.81,127.52,130.66,164849.0,123.9826,127.1813,123.9826,127.0355,164849.0
2017-02-01 09:40:00,130.66,131.19,130.09,130.32,125922.0,127.0355,127.5508,126.4813,126.7049,125922.0
2017-02-01 09:50:00,130.32,130.97,129.75,130.02,120944.0,126.7049,127.3369,126.1507,126.4133,120944.0
2017-02-01 10:00:00,130.15,131.09,129.9,130.15,175004.0,126.5396,127.4536,126.2966,126.5396,175004.0
2017-02-01 10:10:00,130.11,130.29,128.96,129.47,118764.0,126.5008,126.6758,125.3827,125.8785,118764.0
2017-02-01 10:20:00,129.45,129.92,129.25,129.43,81756.0,125.8591,126.316,125.6646,125.8396,81756.0
2017-02-01 10:30:00,129.33,129.68,128.71,128.71,76800.0,125.7424,126.0827,125.1396,125.1396,76800.0
2017-02-01 10:40:00,128.7,128.79,128.39,128.73,77333.0,125.1299,125.2174,124.8285,125.159,77333.0
2017-02-01 10:50:00,128.68,128.72,128.19,128.21,58289.0,125.1104,125.1493,124.634,124.6535,58289.0
2017-02-01 11:00:00,128.2,129.55,128.2,129.47,110438.0,124.6437,125.9563,124.6437,125.8785,110438.0
2017-02-01 11:10:00,129.37,129.47,129.05,129.34,45327.0,125.7813,125.8785,125.4702,125.7521,45327.0
2017-02-01 11:20:00,129.28,129.33,127.98,128.27,54765.0,125.6938,125.7424,124.4298,124.7118,54765.0
2017-02-01 11:30:00,128.25,128.81,128.19,128.41,42595.0,124.6924,125.2368,124.634,124.8479,42595.0
2017-02-01 11:40:00,128.42,128.72,127.8,127.95,31473.0,124.8576,125.1493,124.2548,124.4007,31473.0
2017-02-01 11:50:00,128.05,128.72,127.95,128.7,37380.0,124.4979,125.1493,124.4007,125.1299,37380.0
2017-02-01 12:00:00,128.74,128.98,128.66,128.84,19505.0,125.1688,125.4021,125.091,125.266,19505.0
2017-02-01 12:10:00,128.84,128.9,128.25,128.28,27456.0,125.266,125.3243,124.6924,124.7215,27456.0
2017-02-01 12:20:00,128.26,128.26,127.93,128.21,36237.0,124.7021,124.7021,124.3812,124.6535,36237.0
2017-02-01 12:30:00,128.24,128.52,128.23,128.41,40101.0,124.6826,124.9549,124.6729,124.8479,40101.0
2017-02-01 12:40:00,128.42,128.97,128.42,128.91,22909.0,124.8576,125.3924,124.8576,125.334,22909.0
2017-02-01 12:50:00,128.91,128.98,128.48,128.56,26344.0,125.334,125.4021,124.916,124.9938,26344.0
2017-02-01 13:00:00,128.58,128.8,128.53,128.74,27588.0,125.0132,125.2271,124.9646,125.1688,27588.0
2017-02-01 13:10:00,128.71,128.93,128.4,128.67,27343.0,125.1396,125.3535,124.8382,125.1007,27343.0
2017-02-01 13:20:00,128.63,128.66,128.36,128.36,27631.0,125.0618,125.091,124.7993,124.7993,27631.0
2017-02-01 13:30:00,128.4,128.57,128.39,128.47,16464.0,124.8382,125.0035,124.8285,124.9063,16464.0
2017-02-01 13:40:00,128.5,128.68,128.4,128.66,20412.0,124.9354,125.1104,124.8382,125.091,20412.0
2017-02-01 13:50:00,128.68,128.77,128.4,128.4,28746.0,125.1104,125.1979,124.8382,124.8382,28746.0
2017-02-01 14:00:00,128.4,128.77,127.65,128.39,42406.0,124.8382,125.1979,124.109,124.8285,42406.0
2017-02-01 14:10:00,128.33,128.8,128.22,128.78,30394.0,124.7701,125.2271,124.6632,125.2077,30394.0
2017-02-01 14:20:00,128.71,129.38,128.47,129.2,44213.0,125.1396,125.791,124.9063,125.616,44213.0
2017-02-01 14:30:00,129.26,129.3,128.42,128.85,80657.0,125.6743,125.7132,124.8576,125.2757,80657.0
2017-02-01 14:40:00,128.86,129.51,128.66,129.36,69853.0,125.2854,125.9174,125.091,125.7716,69853.0
2017-02-01 14:50:00,129.26,129.43,128.91,129.27,43917.0,125.6743,125.8396,125.334,125.6841,43917.0
2017-02-01 15:00:00,129.31,129.66,129.27,129.6,69790.0,125.7229,126.0632,125.6841,126.0049,69790.0
2017-02-01 15:10:00,129.58,129.91,129.47,129.58,47781.0,125.9855,126.3063,125.8785,125.9855,47781.0
2017-02-01 15:20:00,129.56,130.0,129.49,129.96,59436.0,125.966,126.3938,125.898,126.3549,59436.0
2017-02-01 15:30:00,129.87,130.0,129.74,129.91,84131.0,126.2674,126.3938,126.141,126.3063,84131.0
2017-02-01 15:40:00,129.93,130.09,129.76,129.93,93828.0,126.3258,126.4813,126.1605,126.3258,93828.0
2017-02-01 15:50:00,129.91,130.08,129.85,129.89,140525.0,126.3063,126.4716,126.248,126.2869,140525.0
2017-02-02 09:30:00,127.34,128.2,126.28,127.16,117894.0,123.8076,124.6437,122.777,123.6326,117894.0
2017-02-02 09:40:00,127.16,127.82,126.8,127.16,89396.0,123.6326,124.2743,123.2826,123.6326,89396.0
2017-02-02 09:50:00,127.19,127.32,126.4,126.65,65582.0,123.6618,123.7882,122.8937,123.1367,65582.0
2017-02-02 10:00:00,126.66,126.83,126.43,126.71,48688.0,123.1465,123.3117,122.9228,123.1951,48688.0
2017-02-02 10:10:00,126.65,127.6,126.59,127.39,55102.0,123.1367,124.0604,123.0784,123.8562,55102.0
2017-02-02 10:20:00,127.42,127.67,127.27,127.67,40246.0,123.8854,124.1284,123.7395,124.1284,40246.0
2017-02-02 10:30:00,127.68,127.87,127.19,127.72,30729.0,124.1382,124.3229,123.6618,124.1771,30729.0
2017-02-02 10:40:00,127.77,128.68,127.75,128.64,42287.0,124.2257,125.1104,124.2062,125.0715,42287.0
2017-02-02 10:50:00,128.58,128.86,128.37,128.71,30220.0,125.0132,125.2854,124.809,125.1396,30220.0
2017-02-02 11:00:00,128.84,128.91,128.32,128.32,16589.0,125.266,125.334,124.7604,124.7604,16589.0
2017-02-02 11:10:00,128.41,128.56,128.0,128.04,33744.0,124.8479,124.9938,124.4493,124.4882,33744.0
2017-02-02 11:20:00,127.97,127.98,127.55,127.59,30786.0,124.4201,124.4298,124.0118,124.0507,30786.0
2017-02-02 11:30:00,127.6,127.77,127.51,127.51,28576.0,124.0604,124.2257,123.9729,123.9729,28576.0
2017-02-02 11:40:00,127.54,127.8,127.37,127.56,25611.0,124.002,124.2548,123.8368,124.0215,25611.0
2017-02-02 11:50:00,127.44,127.47,126.95,127.0,50639.0,123.9048,123.934,123.4284,123.477,50639.0
2017-02-02 12:00:00,127.0,127.02,126.71,126.89,27302.0,123.477,123.4965,123.1951,123.3701,27302.0
2017-02-02 12:10:00,126.92,127.13,126.86,127.13,19487.0,123.3992,123.6034,123.3409,123.6034,19487.0
2017-02-02 12:20:00,127.13,127.16,126.82,127.02,23875.0,123.6034,123.6326,123.302,123.4965,23875.0
2017-02-02 12:30:00,127.04,127.43,127.04,127.43,14310.0,123.5159,123.8951,123.5159,123.8951,14310.0
2017-02-02 12:40:00,127.43,127.47,127.14,127.21,16130.0,123.8951,123.934,123.6131,123.6812,16130.0
2017-02-02 12:50:00,127.24,127.24,126.96,127.0,15622.0,123.7104,123.7104,123.4381,123.477,15622.0
2017-02-02 13:00:00,127.03,127.11,126.86,126.97,17320.0,123.5062,123.584,123.3409,123.4479,17320.0
2017-02-02 13:10:00,127.03,127.2,126.96,127.05,13952.0,123.5062,123.6715,123.4381,123.5256,13952.0
2017-02-02 13:20:00,127.05,127.05,126.82,126.86,15659.0,123.5256,123.5256,123.302,123.3409,15659.0
2017-02-02 13:30:00,126.82,126.91,126.73,126.74,19173.0,123.302,123.3895,123.2145,123.2242,19173.0
2017-02-02 13:40:00,126.76,127.36,126.76,127.15,27562.0,123.2437,123.827,123.2437,123.6229,27562.0
2017-02-02 13:50:00,127.15,127.43,127.15,127.34,52231.0,123.6229,123.8951,123.6229,123.8076,52231.0
2017-02-02 14:00:00,127.24,127.38,127.17,127.35,11965.0,123.7104,123.8465,123.6423,123.8173,11965.0
2017-02-02 14:10:00,127.37,127.43,127.23,127.28,26101.0,123.8368,123.8951,123.7006,123.7493,26101.0
2017-02-02 14:20:00,127.27,127.27,126.98,127.03,17721.0,123.7395,123.7395,123.4576,123.5062,17721.0
2017-02-02 14:30:00,127.02,127.21,126.98,127.21,20604.0,123.4965,123.6812,123.4576,123.6812,20604.0
2017-02-02 14:40:00,127.23,127.24,126.94,126.94,17949.0,123.7006,123.7104,123.4187,123.4187,17949.0
2017-02-02 14:50:00,126.96,127.0,126.73,126.77,51536.0,123.4381,123.477,123.2145,123.2534,51536.0
2017-02-02 15:00:00,126.77,126.98,126.66,126.82,55561.0,123.2534,123.4576,123.1465,123.302,55561.0
2017-02-02 15:10:00,126.82,126.94,126.64,126.86,30915.0,123.302,123.4187,123.127,123.3409,30915.0
2017-02-02 15:20:00,126.84,127.16,126.77,127.09,58981.0,123.3215,123.6326,123.2534,123.5645,58981.0
2017-02-02 15:30:00,127.1,127.16,126.92,126.95,53981.0,123.5743,123.6326,123.3992,123.4284,53981.0
2017-02-02 15:40:00,126.93,127.42,126.93,127.41,61793.0,123.409,123.8854,123.409,123.8757,61793.0
2017-02-02 15:50:00,127.39,127.4,127.01,127.09,114952.0,123.8562,123.8659,123.4868,123.5645,114952.0
2017-02-03 09:30:00,127.83,129.38,127.82,128.59,59945.0,124.284,125.791,124.2743,125.0229,59945.0
2017-02-03 09:40:00,128.73,128.75,127.86,128.09,59828.0,125.159,125.1785,124.3132,124.5368,59828.0
2017-02-03 09:50:00,128.15,128.72,127.99,128.2,37993.0,124.5951,125.1493,124.4396,124.6437,37993.0
2017-02-03 10:00:00,128.08,128.63,128.02,128.59,45075.0,124.5271,125.0618,124.4687,125.0229,45075.0
2017-02-03 10:10:00,128.63,128.67,127.96,128.37,40910.0,125.0618,125.1007,124.4104,124.809,40910.0
2017-02-03 10:20:00,128.37,129.03,128.23,128.97,43947.0,124.809,125.4507,124.6729,125.3924,43947.0
2017-02-03 10:30:00,129.0,129.15,128.57,128.88,27414.0,125.4215,125.5674,125.0035,125.3049,27414.0
2017-02-03 10:40:00,128.9,129.2,128.8,129.2,30897.0,125.3243,125.616,125.2271,125.616,30897.0
2017-02-03 10:50:00,129.15,129.2,128.78,128.97,35820.0,125.5674,125.616,125.2077,125.3924,35820.0
2017-02-03 11:00:00,129.03,129.4,129.03,129.31,31552.0,125.4507,125.8105,125.4507,125.7229,31552.0
2017-02-03 11:10:00,129.3,129.57,129.23,129.57,30284.0,125.7132,125.9757,125.6452,125.9757,30284.0
2017-02-03 11:20:00,129.57,129.6,128.93,129.25,30385.0,125.9757,126.0049,125.3535,125.6646,30385.0
2017-02-03 11:30:00,129.26,129.4,128.83,129.08,33276.0,125.6743,125.8105,125.2563,125.4993,33276.0
2017-02-03 11:40:00,129.08,129.08,128.61,128.76,33268.0,125.4993,125.4993,125.0424,125.1882,33268.0
2017-02-03 11:50:00,128.7,128.8,128.53,128.57,22135.0,125.1299,125.2271,124.9646,125.0035,22135.0
2017-02-03 12:00:00,128.62,129.01,128.59,128.91,19281.0,125.0521,125.4313,125.0229,125.334,19281.0
2017-02-03 12:10:00,128.87,128.87,128.67,128.69,19693.0,125.2952,125.2952,125.1007,125.1201,19693.0
2017-02-03 12:20:00,128.72,128.8,128.54,128.6,13865.0,125.1493,125.2271,124.9743,125.0326,13865.0
2017-02-03 12:30:00,128.6,128.7,128.53,128.61,12654.0,125.0326,125.1299,124.9646,125.0424,12654.0
2017-02-03 12:40:00,128.67,128.81,128.55,128.6,37849.0,125.1007,125.2368,124.984,125.0326,37849.0
2017-02-03 12:50:00,128.59,128.7,128.58,128.64,17150.0,125.0229,125.1299,125.0132,125.0715,17150.0
2017-02-03 13:00:00,128.62,128.74,128.59,128.69,19237.0,125.0521,125.1688,125.0229,125.1201,19237.0
2017-02-03 13:10:00,128.65,128.83,128.59,128.59,16580.0,125.0813,125.2563,125.0229,125.0229,16580.0
2017-02-03 13:20:00,128.63,128.64,128.5,128.5,19854.0,125.0618,125.0715,124.9354,124.9354,19854.0
2017-02-03 13:30:00,128.47,128.56,128.4,128.47,18897.0,124.9063,124.9938,124.8382,124.9063,18897.0
2017-02-03 13:40:00,128.48,128.48,128.33,128.35,15677.0,124.916,124.916,124.7701,124.7896,15677.0
2017-02-03 13:50:00,128.34,128.46,128.31,128.32,19262.0,124.7799,124.8965,124.7507,124.7604,19262.0
2017-02-03 14:00:00,128.33,128.36,128.25,128.27,35507.0,124.7701,124.7993,124.6924,124.7118,35507.0
2017-02-03 14:10:00,128.27,128.31,128.07,128.09,44296.0,124.7118,124.7507,124.5173,124.5368,44296.0
2017-02-03 14:20:00,128.1,128.14,127.95,128.02,30305.0,124.5465,124.5854,124.4007,124.4687,30305.0
2017-02-03 14:30:00,128.0,128.23,127.99,128.23,27684.0,124.4493,124.6729,124.4396,124.6729,27684.0
2017-02-03 14:40:00,128.21,128.45,128.16,128.32,24143.0,124.6535,124.8868,124.6049,124.7604,24143.0
2017-02-03 14:50:00,128.34,128.45,128.26,128.28,24375.0,124.7799,124.8868,124.7021,124.7215,24375.0
2017-02-03 15:00:00,128.25,128.42,128.18,128.27,40334.0,124.6924,124.8576,124.6243,124.7118,40334.0
2017-02-03 15:10:00,128.28,128.39,128.25,128.37,24902.0,124.7215,124.8285,124.6924,124.809,24902.0
2017-02-03 15:20:00,128.38,128.58,128.35,128.56,27421.0,124.8187,125.0132,124.7896,124.9938,27421.0
2017-02-03 15:30:00,128.56,128.59,128.36,128.58,41950.0,124.9938,125.0229,124.7993,125.0132,41950.0
2017-02-03 15:40:00,128.58,128.81,128.52,128.74,44329.0,125.0132,125.2368,124.9549,125.1688,44329.0
2017-02-03 15:50:00,128.74,128.79,128.54,128.64,96291.0,125.1688,125.2174,124.9743,125.0715,96291.0
2017-02-06 09:30:00,127.8,128.23,127.46,127.65,39702.0,124.2548,124.6729,123.9243,124.109,39702.0
2017-02-06 09:40:00,127.88,128.37,127.52,128.19,35067.0,124.3326,124.809,123.9826,124.634,35067.0
2017-02-06 09:50:00,128.32,128.72,128.18,128.28,34646.0,124.7604,125.1493,124.6243,124.7215,34646.0
2017-02-06 10:00:00,128.22,128.58,128.04,128.32,24075.0,124.6632,125.0132,124.4882,124.7604,24075.0
2017-02-06 10:10:00,128.33,128.57,128.08,128.5,31374.0,124.7701,125.0035,124.5271,124.9354,31374.0
2017-02-06 10:20:00,128.48,128.55,128.26,128.3,11926.0,124.916,124.984,124.7021,124.741,11926.0
2017-02-06 10:30:00,128.22,128.23,127.76,127.76,14899.0,124.6632,124.6729,124.2159,124.2159,14899.0
2017-02-06 10:40:00,127.78,128.09,127.68,127.75,36477.0,124.2354,124.5368,124.1382,124.2062,36477.0
2017-02-06 10:50:00,127.79,127.92,127.67,127.68,15378.0,124.2451,124.3715,124.1284,124.1382,15378.0
2017-02-06 11:00:00,127.68,128.01,127.34,128.01,42388.0,124.1382,124.459,123.8076,124.459,42388.0
2017-02-06 11:10:00,128.03,128.05,127.73,127.76,11110.0,124.4785,124.4979,124.1868,124.2159,11110.0
2017-02-06 11:20:00,127.7,127.97,127.68,127.78,8401.0,124.1576,124.4201,124.1382,124.2354,8401.0
2017-02-06 11:30:00,127.8,127.92,127.68,127.8,21250.0,124.2548,124.3715,124.1382,124.2548,21250.0
2017-02-06 11:40:00,127.8,127.87,127.58,127.7,11352.0,124.2548,124.3229,124.0409,124.1576,11352.0
2017-02-06 11:50:00,127.73,127.73,127.05,127.1,17280.0,124.1868,124.1868,123.5256,123.5743,17280.0
2017-02-06 12:00:00,127.1,127.19,126.96,127.12,39278.0,123.5743,123.6618,123.4381,123.5937,39278.0
2017-02-06 12:10:00,127.12,127.26,127.02,127.05,19568.0,123.5937,123.7298,123.4965,123.5256,19568.0
2017-02-06 12:20:00,127.11,127.15,126.65,126.73,32851.0,123.584,123.6229,123.1367,123.2145,32851.0
2017-02-06 12:30:00,126.72,126.84,126.37,126.5,41534.0,123.2048,123.3215,122.8645,122.9909,41534.0
2017-02-06 12:40:00,126.52,126.67,126.24,126.26,24674.0,123.0103,123.1562,122.7381,122.7576,24674.0
2017-02-06 12:50:00,126.28,126.42,126.06,126.13,19556.0,122.777,122.9131,122.5631,122.6312,19556.0
2017-02-06 13:00:00,126.1,126.22,126.01,126.12,22340.0,122.602,122.7187,122.5145,122.6214,22340.0
2017-02-06 13:10:00,126.14,126.14,125.89,125.92,34403.0,122.6409,122.6409,122.3978,122.427,34403.0
2017-02-06 13:20:00,125.96,126.35,125.94,126.25,26456.0,122.4659,122.8451,122.4464,122.7478,26456.0
2017-02-06 13:30:00,126.25,126.29,125.96,126.15,26654.0,122.7478,122.7867,122.4659,122.6506,26654.0
2017-02-06 13:40:00,126.1,126.19,125.93,125.94,26679.0,122.602,122.6895,122.4367,122.4464,26679.0
2017-02-06 13:50:00,125.93,126.38,125.88,126.25,59155.0,122.4367,122.8742,122.3881,122.7478,59155.0
2017-02-06 14:00:00,126.23,126.51,126.09,126.51,23920.0,122.7284,123.0006,122.5923,123.0006,23920.0
2017-02-06 14:10:00,126.51,126.56,126.27,126.27,9957.0,123.0006,123.0492,122.7673,122.7673,9957.0
2017-02-06 14:20:00,126.33,126.41,126.23,126.37,20336.0,122.8256,122.9034,122.7284,122.8645,20336.0
2017-02-06 14:30:00,126.36,126.37,126.11,126.13,17187.0,122.8548,122.8645,122.6117,122.6312,17187.0
2017-02-06 14:40:00,126.12,126.31,126.1,126.2,16404.0,122.6214,122.8062,122.602,122.6992,16404.0
2017-02-06 14:50:00,126.19,126.31,126.16,126.27,16497.0,122.6895,122.8062,122.6603,122.7673,16497.0
2017-02-06 15:00:00,126.27,126.53,126.26,126.51,23306.0,122.7673,123.0201,122.7576,123.0006,23306.0
2017-02-06 15:10:00,126.5,126.58,126.4,126.52,26880.0,122.9909,123.0687,122.8937,123.0103,26880.0
2017-02-06 15:20:00,126.52,126.53,126.34,126.41,27548.0,123.0103,123.0201,122.8353,122.9034,27548.0
2017-02-06 15:30:00,126.43,126.52,126.37,126.52,28812.0,122.9228,123.0103,122.8645,123.0103,28812.0
2017-02-06 15:40:00,126.52,126.57,126.23,126.32,63159.0,123.0103,123.059,122.7284,122.8159,63159.0
2017-02-06 15:50:00,126.34,126.35,126.23,126.31,113512.0,122.8353,122.8451,122.7284,122.8062,113512.0
2017-02-07 09:30:00,126.68,127.49,126.55,126.93,45533.0,123.1659,123.9534,123.0395,123.409,45533.0
2017-02-07 09:40:00,126.86,127.39,126.86,127.28,30190.0,123.3409,123.8562,123.3409,123.7493,30190.0
2017-02-07 09:50:00,127.26,127.43,126.71,126.86,21294.0,123.7298,123.8951,123.1951,123.3409,21294.0
2017-02-07 10:00:00,126.93,127.07,126.83,126.94,19130.0,123.409,123.5451,123.3117,123.4187,19130.0
2017-02-07 10:10:00,126.9,127.14,126.72,126.72,34013.0,123.3798,123.6131,123.2048,123.2048,34013.0
2017-02-07 10:20:00,126.73,126.88,126.63,126.87,26910.0,123.2145,123.3604,123.1173,123.3506,26910.0
2017-02-07 10:30:00,126.84,126.87,126.24,126.57,30152.0,123.3215,123.3506,122.7381,123.059,30152.0
2017-02-07 10:40:00,126.58,126.77,126.36,126.41,22327.0,123.0687,123.2534,122.8548,122.9034,22327.0
2017-02-07 10:50:00,126.38,126.38,126.16,126.28,24215.0,122.8742,122.8742,122.6603,122.777,24215.0
2017-02-07 11:00:00,126.27,126.34,126.05,126.09,21495.0,122.7673,122.8353,122.5534,122.5923,21495.0
2017-02-07 11:10:00,126.12,126.15,125.87,125.99,23333.0,122.6214,122.6506,122.3784,122.495,23333.0
2017-02-07 11:20:00,125.99,126.09,125.77,125.8,19391.0,122.495,122.5923,122.2811,122.3103,19391.0
2017-02-07 11:30:00,125.78,125.86,125.67,125.85,19591.0,122.2909,122.3687,122.1839,122.3589,19591.0
2017-02-07 11:40:00,125.85,126.1,125.68,126.03,37141.0,122.3589,122.602,122.1936,122.5339,37141.0
2017-02-07 11:50:00,126.05,126.28,125.99,126.22,10369.0,122.5534,122.777,122.495,122.7187,10369.0
2017-02-07 12:00:00,126.24,126.45,126.13,126.35,20104.0,122.7381,122.9423,122.6312,122.8451,20104.0
2017-02-07 12:10:00,126.35,126.46,126.0,126.04,17019.0,122.8451,122.952,122.5048,122.5437,17019.0
2017-02-07 12:20:00,126.0,126.02,125.66,125.71,26143.0,122.5048,122.5242,122.1742,122.2228,26143.0
2017-02-07 12:30:00,125.74,126.07,125.72,126.05,21050.0,122.252,122.5728,122.2325,122.5534,21050.0
2017-02-07 12:40:00,126.04,126.06,125.61,125.64,17535.0,122.5437,122.5631,122.1256,122.1548,17535.0
2017-02-07 12:50:00,125.64,125.92,125.63,125.82,13185.0,122.1548,122.427,122.145,122.3298,13185.0
2017-02-07 13:00:00,125.8,125.81,125.55,125.59,16644.0,122.3103,122.32,122.0673,122.1061,16644.0
2017-02-07 13:10:00,125.6,125.67,125.55,125.64,14688.0,122.1159,122.1839,122.0673,122.1548,14688.0
2017-02-07 13:20:00,125.64,125.69,125.53,125.55,22933.0,122.1548,122.2034,122.0478,122.0673,22933.0
2017-02-07 13:30:00,125.54,125.54,125.39,125.44,21389.0,122.0575,122.0575,121.9117,121.9603,21389.0
2017-02-07 13:40:00,125.45,125.61,125.42,125.49,45829.0,121.97,122.1256,121.9409,122.0089,45829.0
2017-02-07 13:50:00,125.45,125.65,125.45,125.61,13437.0,121.97,122.1645,121.97,122.1256,13437.0
2017-02-07 14:00:00,125.6,125.68,125.5,125.52,42840.0,122.1159,122.1936,122.0186,122.0381,42840.0
2017-02-07 14:10:00,125.53,125.79,125.52,125.67,11210.0,122.0478,122.3006,122.0381,122.1839,11210.0
2017-02-07 14:20:00,125.65,125.71,125.6,125.7,13324.0,122.1645,122.2228,122.1159,122.2131,13324.0
2017-02-07 14:30:00,125.73,125.88,125.7,125.74,13035.0,122.2423,122.3881,122.2131,122.252,13035.0
2017-02-07 14:40:00,125.72,125.73,125.6,125.71,8173.0,122.2325,122.2423,122.1159,122.2228,8173.0
2017-02-07 14:50:00,125.72,125.79,125.65,125.7,12573.0,122.2325,122.3006,122.1645,122.2131,12573.0
2017-02-07 15:00:00,125.68,126.09,125.68,126.07,16960.0,122.1936,122.5923,122.1936,122.5728,16960.0
2017-02-07 15:10:00,126.06,126.2,125.99,126.07,23428.0,122.5631,122.6992,122.495,122.5728,23428.0
2017-02-07 15:20:00,126.06,126.2,126.01,126.2,16165.0,122.5631,122.6992,122.5145,122.6992,16165.0
2017-02-07 15:30:00,126.19,126.19,125.95,125.97,44216.0,122.6895,122.6895,122.4562,122.4756,44216.0
2017-02-07 15:40:00,125.98,126.16,125.96,126.09,40069.0,122.4853,122.6603,122.4659,122.5923,40069.0
2017-02-07 15:50:00,126.08,126.31,126.04,126.25,79277.0,122.5825,122.8062,122.5437,122.7478,79277.0
2017-02-08 09:30:00,125.89,125.89,124.53,125.02,74732.0,122.3978,122.3978,121.0755,121.552,74732.0
2017-02-08 09:40:00,125.03,125.45,124.79,124.86,62596.0,121.5617,121.97,121.3283,121.3964,62596.0
2017-02-08 09:50:00,124.89,124.89,123.57,124.03,114386.0,121.4256,121.4256,120.1422,120.5894,114386.0
2017-02-08 10:00:00,124.0,124.17,123.2,123.28,90174.0,120.5602,120.7255,119.7824,119.8602,90174.0
2017-02-08 10:10:00,123.28,123.65,123.06,123.32,89705.0,119.8602,120.22,119.6463,119.8991,89705.0
2017-02-08 10:20:00,123.3,123.7,123.25,123.7,59823.0,119.8797,120.2686,119.8311,120.2686,59823.0
2017-02-08 10:30:00,123.67,124.25,123.53,123.68,61703.0,120.2394,120.8033,120.1033,120.2491,61703.0
2017-02-08 10:40:00,123.7,124.58,123.53,124.53,85570.0,120.2686,121.1242,120.1033,121.0755,85570.0
2017-02-08 10:50:00,124.53,124.66,124.0,124.23,41255.0,121.0755,121.2019,120.5602,120.7839,41255.0
2017-02-08 11:00:00,124.24,124.66,124.1,124.42,40837.0,120.7936,121.2019,120.6575,120.9686,40837.0
2017-02-08 11:10:00,124.44,124.69,123.98,124.01,18984.0,120.988,121.2311,120.5408,120.57,18984.0
2017-02-08 11:20:00,124.01,124.21,123.64,123.71,34335.0,120.57,120.7644,120.2102,120.2783,34335.0
2017-02-08 11:30:00,123.7,124.02,123.5,123.52,42484.0,120.2686,120.5797,120.0741,120.0936,42484.0
2017-02-08 11:40:00,123.5,123.59,123.11,123.12,34488.0,120.0741,120.1616,119.6949,119.7047,34488.0
2017-02-08 11:50:00,123.17,123.38,123.1,123.26,64222.0,119.7533,119.9574,119.6852,119.8408,64222.0
2017-02-08 12:00:00,123.24,123.69,123.23,123.31,29544.0,119.8213,120.2588,119.8116,119.8894,29544.0
2017-02-08 12:10:00,123.3,123.61,123.3,123.5,16651.0,119.8797,120.1811,119.8797,120.0741,16651.0
2017-02-08 12:20:00,123.51,123.74,123.48,123.6,37804.0,120.0838,120.3075,120.0547,120.1713,37804.0
2017-02-08 12:30:00,123.56,123.58,123.44,123.49,18075.0,120.1325,120.1519,120.0158,120.0644,18075.0
2017-02-08 12:40:00,123.47,123.68,123.29,123.29,15203.0,120.045,120.2491,119.8699,119.8699,15203.0
2017-02-08 12:50:00,123.32,123.53,123.32,123.49,24509.0,119.8991,120.1033,119.8991,120.0644,24509.0
2017-02-08 13:00:00,123.49,123.92,123.49,123.79,22768.0,120.0644,120.4825,120.0644,120.3561,22768.0
2017-02-08 13:10:00,123.77,123.98,123.63,123.98,16772.0,120.3366,120.5408,120.2005,120.5408,16772.0
2017-02-08 13:20:00,123.95,124.11,123.92,124.07,23030.0,120.5116,120.6672,120.4825,120.6283,23030.0
2017-02-08 13:30:00,124.1,124.23,124.03,124.14,14091.0,120.6575,120.7839,120.5894,120.6964,14091.0
2017-02-08 13:40:00,124.14,124.4,124.04,124.34,16000.0,120.6964,120.9492,120.5991,120.8908,16000.0
2017-02-08 13:50:00,124.33,124.4,124.12,124.32,15027.0,120.8811,120.9492,120.6769,120.8714,15027.0
2017-02-08 14:00:00,124.35,124.35,124.14,124.17,12264.0,120.9005,120.9005,120.6964,120.7255,12264.0
2017-02-08 14:10:00,124.14,124.34,124.14,124.28,14352.0,120.6964,120.8908,120.6964,120.8325,14352.0
2017-02-08 14:20:00,124.27,124.29,124.12,124.13,11248.0,120.8228,120.8422,120.6769,120.6866,11248.0
2017-02-08 14:30:00,124.17,124.37,124.16,124.22,22877.0,120.7255,120.92,120.7158,120.7741,22877.0
2017-02-08 14:40:00,124.22,124.31,124.14,124.28,19492.0,120.7741,120.8616,120.6964,120.8325,19492.0
2017-02-08 14:50:00,124.27,124.5,124.26,124.29,23840.0,120.8228,121.0464,120.813,120.8422,23840.0
2017-02-08 15:00:00,124.33,124.35,124.13,124.33,32425.0,120.8811,120.9005,120.6866,120.8811,32425.0
2017-02-08 15:10:00,124.32,124.39,124.22,124.34,30494.0,120.8714,120.9394,120.7741,120.8908,30494.0
2017-02-08 15:20:00,124.34,124.63,124.2,124.63,27923.0,120.8908,121.1728,120.7547,121.1728,27923.0
2017-02-08 15:30:00,124.64,124.64,124.35,124.58,41071.0,121.1825,121.1825,120.9005,121.1242,41071.0
2017-02-08 15:40:00,124.59,124.69,124.5,124.53,51052.0,121.1339,121.2311,121.0464,121.0755,51052.0
2017-02-08 15:50:00,124.52,124.65,124.43,124.64,89826.0,121.0658,121.1922,120.9783,121.1825,89826.0
2017-02-09 09:30:00,125.0,125.18,123.88,124.24,56155.0,121.5325,121.7075,120.4436,120.7936,56155.0
2017-02-09 09:40:00,124.43,124.69,123.77,124.05,22854.0,120.9783,121.2311,120.3366,120.6089,22854.0
2017-02-09 09:50:00,124.01,124.51,123.94,124.46,31289.0,120.57,121.0561,120.5019,121.0075,31289.0
2017-02-09 10:00:00,124.47,124.74,124.18,124.7,26443.0,121.0172,121.2797,120.7353,121.2408,26443.0
2017-02-09 10:10:00,124.71,125.21,124.54,125.2,49446.0,121.2506,121.7367,121.0853,121.727,49446.0
2017-02-09 10:20:00,125.22,125.75,125.22,125.66,60246.0,121.7464,122.2617,121.7464,122.1742,60246.0
2017-02-09 10:30:00,125.67,126.11,125.45,125.77,79221.0,122.1839,122.6117,121.97,122.2811,79221.0
2017-02-09 10:40:00,125.82,126.57,125.81,126.29,54614.0,122.3298,123.059,122.32,122.7867,54614.0
2017-02-09 10:50:00,126.27,126.5,126.13,126.42,19335.0,122.7673,122.9909,122.6312,122.9131,19335.0
2017-02-09 11:00:00,126.45,126.64,126.36,126.41,33042.0,122.9423,123.127,122.8548,122.9034,33042.0
2017-02-09 11:10:00,126.44,126.56,126.33,126.37,18498.0,122.9326,123.0492,122.8256,122.8645,18498.0
2017-02-09 11:20:00,126.35,126.5,126.31,126.39,23231.0,122.8451,122.9909,122.8062,122.8839,23231.0
2017-02-09 11:30:00,126.35,126.46,125.95,125.97,33101.0,122.8451,122.952,122.4562,122.4756,33101.0
2017-02-09 11:40:00,125.97,126.1,125.7,125.76,40243.0,122.4756,122.602,122.2131,122.2714,40243.0
2017-02-09 11:50:00,125.78,125.8,125.38,125.38,15022.0,122.2909,122.3103,121.902,121.902,15022.0
2017-02-09 12:00:00,125.45,125.56,125.24,125.32,31645.0,121.97,122.077,121.7659,121.8436,31645.0
2017-02-09 12:10:00,125.4,125.49,125.14,125.14,24977.0,121.9214,122.0089,121.6686,121.6686,24977.0
2017-02-09 12:20:00,125.22,125.34,125.12,125.24,21229.0,121.7464,121.8631,121.6492,121.7659,21229.0
2017-02-09 12:30:00,125.23,125.35,125.22,125.31,13792.0,121.7561,121.8728,121.7464,121.8339,13792.0
2017-02-09 12:40:00,125.29,125.55,125.25,125.33,16352.0,121.8145,122.0673,121.7756,121.8534,16352.0
2017-02-09 12:50:00,125.36,125.62,125.33,125.53,9397.0,121.8825,122.1353,121.8534,122.0478,9397.0
2017-02-09 13:00:00,125.54,125.73,125.48,125.54,15296.0,122.0575,122.2423,121.9992,122.0575,15296.0
2017-02-09 13:10:00,125.56,125.78,125.54,125.67,21238.0,122.077,122.2909,122.0575,122.1839,21238.0
2017-02-09 13:20:00,125.66,125.7,125.52,125.7,16549.0,122.1742,122.2131,122.0381,122.2131,16549.0
2017-02-09 13:30:00,125.71,125.72,125.52,125.67,11659.0,122.2228,122.2325,122.0381,122.1839,11659.0
2017-02-09 13:40:00,125.69,125.87,125.5,125.5,21675.0,122.2034,122.3784,122.0186,122.0186,21675.0
2017-02-09 13:50:00,125.49,125.53,125.26,125.3,33757.0,122.0089,122.0478,121.7853,121.8242,33757.0
2017-02-09 14:00:00,125.27,125.3,125.06,125.2,29234.0,121.795,121.8242,121.5908,121.727,29234.0
2017-02-09 14:10:00,125.2,125.35,125.17,125.33,17571.0,121.727,121.8728,121.6978,121.8534,17571.0
2017-02-09 14:20:00,125.34,125.37,125.19,125.25,18502.0,121.8631,121.8922,121.7172,121.7756,18502.0
2017-02-09 14:30:00,125.23,125.53,125.19,125.52,18045.0,121.7561,122.0478,121.7172,122.0381,18045.0
2017-02-09 14:40:00,125.5,125.57,125.19,125.19,28484.0,122.0186,122.0867,121.7172,121.7172,28484.0
2017-02-09 14:50:00,125.24,125.27,125.02,125.16,41494.0,121.7659,121.795,121.552,121.6881,41494.0
2017-02-09 15:00:00,125.17,125.25,125.17,125.21,28369.0,121.6978,121.7756,121.6978,121.7367,28369.0
2017-02-09 15:10:00,125.19,125.26,125.12,125.24,22464.0,121.7172,121.7853,121.6492,121.7659,22464.0
2017-02-09 15:20:00,125.24,125.37,125.21,125.3,21488.0,121.7659,121.8922,121.7367,121.8242,21488.0
2017-02-09 15:30:00,125.3,125.43,125.23,125.43,39970.0,121.8242,121.9506,121.7561,121.9506,39970.0
2017-02-09 15:40:00,125.43,125.47,125.32,125.42,46363.0,121.9506,121.9895,121.8436,121.9409,46363.0
2017-02-09 15:50:00,125.43,125.52,125.33,125.43,90567.0,121.9506,122.0381,121.8534,121.9506,90567.0
2017-02-10 09:30:00,126.15,126.44,125.82,126.05,50995.0,122.6506,122.9326,122.3298,122.5534,50995.0
2017-02-10 09:40:00,125.89,126.19,125.77,125.95,31374.0,122.3978,122.6895,122.2811,122.4562,31374.0
2017-02-10 09:50:00,126.01,126.41,125.9,126.37,30256.0,122.5145,122.9034,122.4075,122.8645,30256.0
2017-02-10 10:00:00,126.39,126.39,125.83,126.05,35971.0,122.8839,122.8839,122.3395,122.5534,35971.0
2017-02-10 10:10:00,126.05,126.1,125.64,125.68,15637.0,122.5534,122.602,122.1548,122.1936,15637.0
2017-02-10 10:20:00,125.71,125.91,125.39,125.85,32335.0,122.2228,122.4173,121.9117,122.3589,32335.0
2017-02-10 10:30:00,125.85,126.14,125.68,126.12,18541.0,122.3589,122.6409,122.1936,122.6214,18541.0
2017-02-10 10:40:00,126.09,126.25,125.87,126.13,18953.0,122.5923,122.7478,122.3784,122.6312,18953.0
2017-02-10 10:50:00,126.01,126.09,125.71,125.86,13434.0,122.5145,122.5923,122.2228,122.3687,13434.0
2017-02-10 11:00:00,125.9,125.9,125.52,125.52,31356.0,122.4075,122.4075,122.0381,122.0381,31356.0
2017-02-10 11:10:00,125.6,125.9,125.6,125.88,16217.0,122.1159,122.4075,122.1159,122.3881,16217.0
2017-02-10 11:20:00,125.87,125.88,125.6,125.6,21929.0,122.3784,122.3881,122.1159,122.1159,21929.0
2017-02-10 11:30:00,125.63,125.84,125.6,125.78,14964.0,122.145,122.3492,122.1159,122.2909,14964.0
2017-02-10 11:40:00,125.75,125.82,125.63,125.68,9751.0,122.2617,122.3298,122.145,122.1936,9751.0
2017-02-10 11:50:00,125.68,125.77,125.63,125.71,12969.0,122.1936,122.2811,122.145,122.2228,12969.0
2017-02-10 12:00:00,125.72,125.85,125.63,125.85,11335.0,122.2325,122.3589,122.145,122.3589,11335.0
2017-02-10 12:10:00,125.88,125.88,125.63,125.73,10851.0,122.3881,122.3881,122.145,122.2423,10851.0
2017-02-10 12:20:00,125.8,125.8,125.68,125.76,8378.0,122.3103,122.3103,122.1936,122.2714,8378.0
2017-02-10 12:30:00,125.77,125.97,125.76,125.92,7768.0,122.2811,122.4756,122.2714,122.427,7768.0
2017-02-10 12:40:00,125.94,125.94,125.81,125.92,8872.0,122.4464,122.4464,122.32,122.427,8872.0
2017-02-10 12:50:00,125.9,125.95,125.67,125.67,8936.0,122.4075,122.4562,122.1839,122.1839,8936.0
2017-02-10 13:00:00,125.67,125.88,125.62,125.85,15557.0,122.1839,122.3881,122.1353,122.3589,15557.0
2017-02-10 13:10:00,125.82,126.05,125.82,125.91,16231.0,122.3298,122.5534,122.3298,122.4173,16231.0
2017-02-10 13:20:00,125.94,126.04,125.91,125.94,11866.0,122.4464,122.5437,122.4173,122.4464,11866.0
2017-02-10 13:30:00,125.96,126.33,125.96,126.28,39341.0,122.4659,122.8256,122.4659,122.777,39341.0
2017-02-10 13:40:00,126.32,126.37,126.18,126.32,24917.0,122.8159,122.8645,122.6798,122.8159,24917.0
2017-02-10 13:50:00,126.32,126.32,126.12,126.15,16254.0,122.8159,122.8159,122.6214,122.6506,16254.0
2017-02-10 14:00:00,126.12,126.14,126.06,126.12,10325.0,122.6214,122.6409,122.5631,122.6214,10325.0
2017-02-10 14:10:00,126.11,126.33,126.11,126.3,16799.0,122.6117,122.8256,122.6117,122.7964,16799.0
2017-02-10 14:20:00,126.3,126.67,126.29,126.64,28241.0,122.7964,123.1562,122.7867,123.127,28241.0
2017-02-10 14:30:00,126.63,126.69,126.5,126.65,22863.0,123.1173,123.1756,122.9909,123.1367,22863.0
2017-02-10 14:40:00,126.62,126.82,126.57,126.81,24001.0,123.1076,123.302,123.059,123.2923,24001.0
2017-02-10 14:50:00,126.77,126.79,126.55,126.71,24044.0,123.2534,123.2729,123.0395,123.1951,24044.0
2017-02-10 15:00:00,126.71,126.96,126.71,126.89,31460.0,123.1951,123.4381,123.1951,123.3701,31460.0
2017-02-10 15:10:00,126.86,126.95,126.76,126.85,30666.0,123.3409,123.4284,123.2437,123.3312,30666.0
2017-02-10 15:20:00,126.85,127.13,126.77,127.07,36494.0,123.3312,123.6034,123.2534,123.5451,36494.0
2017-02-10 15:30:00,127.08,127.36,126.97,127.31,79616.0,123.5548,123.827,123.4479,123.7784,79616.0
2017-02-10 15:40:00,127.33,127.54,127.01,127.03,89087.0,123.7979,124.002,123.4868,123.5062,89087.0
2017-02-10 15:50:00,127.04,127.24,127.02,127.12,127437.0,123.5159,123.7104,123.4965,123.5937,127437.0
2017-02-13 09:30:00,127.31,128.09,127.31,127.94,117911.0,123.7784,124.5368,123.7784,124.391,117911.0
2017-02-13 09:40:00,127.96,128.91,127.96,128.6,62335.0,124.4104,125.334,124.4104,125.0326,62335.0
2017-02-13 09:50:00,128.6,128.6,128.3,128.46,51819.0,125.0326,125.0326,124.741,124.8965,51819.0
2017-02-13 10:00:00,128.48,128.51,128.1,128.14,50395.0,124.916,124.9451,124.5465,124.5854,50395.0
2017-02-13 10:10:00,128.12,128.43,127.92,128.43,50379.0,124.566,124.8674,124.3715,124.8674,50379.0
2017-02-13 10:20:00,128.38,128.47,128.33,128.42,23531.0,124.8187,124.9063,124.7701,124.8576,23531.0
2017-02-13 10:30:00,128.42,128.5,128.11,128.29,27664.0,124.8576,124.9354,124.5562,124.7312,27664.0
2017-02-13 10:40:00,128.28,128.43,128.23,128.3,24098.0,124.7215,124.8674,124.6729,124.741,24098.0
2017-02-13 10:50:00,128.28,128.45,128.21,128.44,16621.0,124.7215,124.8868,124.6535,124.8771,16621.0
2017-02-13 11:00:00,128.46,128.48,128.21,128.32,25623.0,124.8965,124.916,124.6535,124.7604,25623.0
2017-02-13 11:10:00,128.31,128.37,128.13,128.17,33242.0,124.7507,124.809,124.5757,124.6146,33242.0
2017-02-13 11:20:00,128.17,128.37,128.04,128.36,44066.0,124.6146,124.809,124.4882,124.7993,44066.0
2017-02-13 11:30:00,128.38,128.39,127.95,128.07,17678.0,124.8187,124.8285,124.4007,124.5173,17678.0
2017-02-13 11:40:00,128.06,128.19,127.92,128.12,26162.0,124.5076,124.634,124.3715,124.566,26162.0
2017-02-13 11:50:00,128.11,128.29,128.01,128.13,27424.0,124.5562,124.7312,124.459,124.5757,27424.0
2017-02-13 12:00:00,128.16,128.16,127.96,127.98,37373.0,124.6049,124.6049,124.4104,124.4298,37373.0
2017-02-13 12:10:00,127.98,128.19,127.98,128.13,13241.0,124.4298,124.634,124.4298,124.5757,13241.0
2017-02-13 12:20:00,128.15,128.15,128.04,128.15,10765.0,124.5951,124.5951,124.4882,124.5951,10765.0
2017-02-13 12:30:00,128.16,128.3,127.62,127.93,125460.0,124.6049,124.741,124.0798,124.3812,125460.0
2017-02-13 12:40:00,127.89,127.9,127.15,127.53,72315.0,124.3423,124.3521,123.6229,123.9923,72315.0
2017-02-13 12:50:00,127.53,127.85,127.49,127.84,26055.0,123.9923,124.3034,123.9534,124.2937,26055.0
2017-02-13 13:00:00,127.89,128.14,127.65,127.7,41454.0,124.3423,124.5854,124.109,124.1576,41454.0
2017-02-13 13:10:00,127.74,128.02,127.7,128.02,8106.0,124.1965,124.4687,124.1576,124.4687,8106.0
2017-02-13 13:20:00,128.03,128.12,127.92,128.0,15943.0,124.4785,124.566,124.3715,124.4493,15943.0
2017-02-13 13:30:00,128.07,128.11,127.94,127.99,19754.0,124.5173,124.5562,124.391,124.4396,19754.0
2017-02-13 13:40:00,128.02,128.14,127.92,127.94,38581.0,124.4687,124.5854,124.3715,124.391,38581.0
2017-02-13 13:50:00,127.94,128.1,127.92,128.02,25063.0,124.391,124.5465,124.3715,124.4687,25063.0
2017-02-13 14:00:00,128.02,128.1,127.99,128.1,31918.0,124.4687,124.5465,124.4396,124.5465,31918.0
2017-02-13 14:10:00,128.11,128.21,127.98,128.0,16737.0,124.5562,124.6535,124.4298,124.4493,16737.0
2017-02-13 14:20:00,127.99,128.12,127.94,127.99,34877.0,124.4396,124.566,124.391,124.4396,34877.0
2017-02-13 14:30:00,127.98,128.02,127.85,127.97,29745.0,124.4298,124.4687,124.3034,124.4201,29745.0
2017-02-13 14:40:00,128.02,128.04,127.92,127.98,16829.0,124.4687,124.4882,124.3715,124.4298,16829.0
2017-02-13 14:50:00,127.98,128.09,127.89,127.91,26616.0,124.4298,124.5368,124.3423,124.3618,26616.0
2017-02-13 15:00:00,127.92,127.97,127.89,127.95,25888.0,124.3715,124.4201,124.3423,124.4007,25888.0
2017-02-13 15:10:00,127.95,127.98,127.85,127.88,22983.0,124.4007,124.4298,124.3034,124.3326,22983.0
2017-02-13 15:20:00,127.88,127.9,127.68,127.76,36606.0,124.3326,124.3521,124.1382,124.2159,36606.0
2017-02-13 15:30:00,127.75,127.91,127.64,127.91,39396.0,124.2062,124.3618,124.0993,124.3618,39396.0
2017-02-13 15:40:00,127.9,127.95,127.79,127.87,63263.0,124.3521,124.4007,124.2451,124.3229,63263.0
2017-02-13 15:50:00,127.89,128.0,127.78,127.79,111662.0,124.3423,124.4493,124.2354,124.2451,111662.0
2017-02-14 09:30:00,127.24,127.39,126.06,127.07,36572.0,123.7104,123.8562,122.5631,123.5451,36572.0
2017-02-14 09:40:00,127.29,127.29,126.25,126.45,42981.0,123.759,123.759,122.7478,122.9423,42981.0
2017-02-14 09:50:00,126.4,126.69,126.36,126.56,20400.0,122.8937,123.1756,122.8548,123.0492,20400.0
2017-02-14 10:00:00,126.58,127.19,126.5,127.07,29395.0,123.0687,123.6618,122.9909,123.5451,29395.0
2017-02-14 10:10:00,127.01,127.52,126.88,127.33,27606.0,123.4868,123.9826,123.3604,123.7979,27606.0
2017-02-14 10:20:00,127.39,127.39,126.8,126.88,12670.0,123.8562,123.8562,123.2826,123.3604,12670.0
2017-02-14 10:30:00,126.82,126.9,126.62,126.84,9418.0,123.302,123.3798,123.1076,123.3215,9418.0
2017-02-14 10:40:00,126.93,127.38,126.79,127.34,8453.0,123.409,123.8465,123.2729,123.8076,8453.0
2017-02-14 10:50:00,127.34,127.63,127.22,127.58,10755.0,123.8076,124.0896,123.6909,124.0409,10755.0
2017-02-14 11:00:00,127.6,127.68,127.35,127.42,9012.0,124.0604,124.1382,123.8173,123.8854,9012.0
2017-02-14 11:10:00,127.47,128.05,127.47,128.05,17456.0,123.934,124.4979,123.934,124.4979,17456.0
2017-02-14 11:20:00,128.06,128.18,127.87,127.98,16200.0,124.5076,124.6243,124.3229,124.4298,16200.0
2017-02-14 11:30:00,127.97,128.0,127.72,127.75,12162.0,124.4201,124.4493,124.1771,124.2062,12162.0
2017-02-14 11:40:00,127.73,127.78,127.54,127.61,8664.0,124.1868,124.2354,124.002,124.0701,8664.0
2017-02-14 11:50:00,127.56,127.84,127.51,127.78,9015.0,124.0215,124.2937,123.9729,124.2354,9015.0
2017-02-14 12:00:00,127.77,127.94,127.74,127.94,9457.0,124.2257,124.391,124.1965,124.391,9457.0
2017-02-14 12:10:00,127.91,128.06,127.83,128.06,9800.0,124.3618,124.5076,124.284,124.5076,9800.0
2017-02-14 12:20:00,128.02,128.11,127.77,127.78,13270.0,124.4687,124.5562,124.2257,124.2354,13270.0
2017-02-14 12:30:00,127.77,128.09,127.76,128.04,13812.0,124.2257,124.5368,124.2159,124.4882,13812.0
2017-02-14 12:40:00,128.03,128.12,127.9,127.99,6547.0,124.4785,124.566,124.3521,124.4396,6547.0
2017-02-14 12:50:00,128.0,128.46,128.0,128.32,18136.0,124.4493,124.8965,124.4493,124.7604,18136.0
2017-02-14 13:00:00,128.28,128.5,128.28,128.48,13090.0,124.7215,124.9354,124.7215,124.916,13090.0
2017-02-14 13:10:00,128.46,128.5,128.33,128.41,7626.0,124.8965,124.9354,124.7701,124.8479,7626.0
2017-02-14 13:20:00,128.39,128.51,128.34,128.4,12056.0,124.8285,124.9451,124.7799,124.8382,12056.0
2017-02-14 13:30:00,128.42,128.55,128.3,128.45,14363.0,124.8576,124.984,124.741,124.8868,14363.0
2017-02-14 13:40:00,128.43,128.68,128.43,128.62,15737.0,124.8674,125.1104,124.8674,125.0521,15737.0
2017-02-14 13:50:00,128.62,128.71,128.56,128.7,17418.0,125.0521,125.1396,124.9938,125.1299,17418.0
2017-02-14 14:00:00,128.69,129.0,128.66,128.87,34341.0,125.1201,125.4215,125.091,125.2952,34341.0
2017-02-14 14:10:00,128.89,128.9,128.7,128.73,10812.0,125.3146,125.3243,125.1299,125.159,10812.0
2017-02-14 14:20:00,128.71,128.82,128.56,128.59,29076.0,125.1396,125.2465,124.9938,125.0229,29076.0
2017-02-14 14:30:00,128.58,128.61,128.47,128.51,12310.0,125.0132,125.0424,124.9063,124.9451,12310.0
2017-02-14 14:40:00,128.49,128.67,128.43,128.47,11432.0,124.9257,125.1007,124.8674,124.9063,11432.0
2017-02-14 14:50:00,128.53,128.54,128.4,128.4,10180.0,124.9646,124.9743,124.8382,124.8382,10180.0
2017-02-14 15:00:00,128.44,128.69,128.44,128.58,14796.0,124.8771,125.1201,124.8771,125.0132,14796.0
2017-02-14 15:10:00,128.59,128.77,128.56,128.71,21409.0,125.0229,125.1979,124.9938,125.1396,21409.0
2017-02-14 15:20:00,128.69,128.76,128.61,128.75,14372.0,125.1201,125.1882,125.0424,125.1785,14372.0
2017-02-14 15:30:00,128.75,128.77,128.5,128.75,26637.0,125.1785,125.1979,124.9354,125.1785,26637.0
2017-02-14 15:40:00,128.76,128.89,128.73,128.86,43449.0,125.1882,125.3146,125.159,125.2854,43449.0
2017-02-14 15:50:00,128.86,128.97,128.69,128.81,84633.0,125.2854,125.3924,125.1201,125.2368,84633.0
2017-02-15 09:30:00,128.5,128.6,127.42,128.18,44779.0,124.9354,125.0326,123.8854,124.6243,44779.0
2017-02-15 09:40:00,128.18,128.42,128.03,128.18,38324.0,124.6243,124.8576,124.4785,124.6243,38324.0
2017-02-15 09:50:00,128.22,128.49,128.03,128.47,26434.0,124.6632,124.9257,124.4785,124.9063,26434.0
2017-02-15 10:00:00,128.33,128.35,127.18,127.54,55926.0,124.7701,124.7896,123.652,124.002,55926.0
2017-02-15 10:10:00,127.55,127.8,127.34,127.66,43375.0,124.0118,124.2548,123.8076,124.1187,43375.0
2017-02-15 10:20:00,127.71,128.2,127.71,128.15,24455.0,124.1673,124.6437,124.1673,124.5951,24455.0
2017-02-15 10:30:00,128.1,128.52,128.07,128.33,24445.0,124.5465,124.9549,124.5173,124.7701,24445.0
2017-02-15 10:40:00,128.33,128.76,128.2,128.71,24340.0,124.7701,125.1882,124.6437,125.1396,24340.0
2017-02-15 10:50:00,128.72,128.98,128.63,128.92,24081.0,125.1493,125.4021,125.0618,125.3438,24081.0
2017-02-15 11:00:00,128.88,129.0,128.82,128.99,34863.0,125.3049,125.4215,125.2465,125.4118,34863.0
2017-02-15 11:10:00,128.98,129.05,128.85,128.91,19649.0,125.4021,125.4702,125.2757,125.334,19649.0
2017-02-15 11:20:00,128.94,128.94,128.68,128.75,24423.0,125.3632,125.3632,125.1104,125.1785,24423.0
2017-02-15 11:30:00,128.76,128.91,128.35,128.41,30425.0,125.1882,125.334,124.7896,124.8479,30425.0
2017-02-15 11:40:00,128.4,128.73,128.35,128.73,26025.0,124.8382,125.159,124.7896,125.159,26025.0
2017-02-15 11:50:00,128.69,128.69,128.42,128.52,16045.0,125.1201,125.1201,124.8576,124.9549,16045.0
2017-02-15 12:00:00,128.55,128.64,128.34,128.4,25927.0,124.984,125.0715,124.7799,124.8382,25927.0
2017-02-15 12:10:00,128.39,128.49,128.27,128.43,23305.0,124.8285,124.9257,124.7118,124.8674,23305.0
2017-02-15 12:20:00,128.45,128.66,128.39,128.58,20015.0,124.8868,125.091,124.8285,125.0132,20015.0
2017-02-15 12:30:00,128.59,128.76,128.57,128.62,11767.0,125.0229,125.1882,125.0035,125.0521,11767.0
2017-02-15 12:40:00,128.65,128.79,128.59,128.64,19984.0,125.0813,125.2174,125.0229,125.0715,19984.0
2017-02-15 12:50:00,128.66,128.96,128.66,128.74,12973.0,125.091,125.3827,125.091,125.1688,12973.0
2017-02-15 13:00:00,128.74,128.95,128.71,128.8,10126.0,125.1688,125.3729,125.1396,125.2271,10126.0
2017-02-15 13:10:00,128.77,128.79,128.57,128.79,18118.0,125.1979,125.2174,125.0035,125.2174,18118.0
2017-02-15 13:20:00,128.91,128.98,128.84,128.95,5337.0,125.334,125.4021,125.266,125.3729,5337.0
2017-02-15 13:30:00,128.98,129.1,128.81,128.82,13458.0,125.4021,125.5188,125.2368,125.2465,13458.0
2017-02-15 13:40:00,128.84,129.2,128.83,129.2,6702.0,125.266,125.616,125.2563,125.616,6702.0
2017-02-15 13:50:00,129.13,129.39,129.07,129.12,12880.0,125.5479,125.8007,125.4896,125.5382,12880.0
2017-02-15 14:00:00,129.13,129.27,129.12,129.17,7711.0,125.5479,125.6841,125.5382,125.5868,7711.0
2017-02-15 14:10:00,129.11,129.16,128.97,129.0,7585.0,125.5285,125.5771,125.3924,125.4215,7585.0
2017-02-15 14:20:00,128.97,129.23,128.97,129.16,7061.0,125.3924,125.6452,125.3924,125.5771,7061.0
2017-02-15 14:30:00,129.14,129.25,129.06,129.11,10774.0,125.5577,125.6646,125.4799,125.5285,10774.0
2017-02-15 14:40:00,129.07,129.23,129.07,129.14,6666.0,125.4896,125.6452,125.4896,125.5577,6666.0
2017-02-15 14:50:00,129.14,129.27,129.11,129.18,9891.0,125.5577,125.6841,125.5285,125.5966,9891.0
2017-02-15 15:00:00,129.22,129.27,129.12,129.22,10824.0,125.6354,125.6841,125.5382,125.6354,10824.0
2017-02-15 15:10:00,129.24,129.57,129.23,129.54,18240.0,125.6549,125.9757,125.6452,125.9466,18240.0
2017-02-15 15:20:00,129.49,129.51,129.19,129.19,16310.0,125.898,125.9174,125.6063,125.6063,16310.0
2017-02-15 15:30:00,129.19,129.29,129.14,129.2,26347.0,125.6063,125.7035,125.5577,125.616,26347.0
2017-02-15 15:40:00,129.18,129.24,129.11,129.12,28657.0,125.5966,125.6549,125.5285,125.5382,28657.0
2017-02-15 15:50:00,129.13,129.14,128.92,129.08,71542.0,125.5479,125.5577,125.3438,125.4993,71542.0
2017-02-16 09:30:00,128.67,129.28,128.4,128.94,37938.0,125.1007,125.6938,124.8382,125.3632,37938.0
2017-02-16 09:40:00,128.95,129.06,128.63,128.73,19977.0,125.3729,125.4799,125.0618,125.159,19977.0
2017-02-16 09:50:00,128.72,128.72,128.33,128.41,11116.0,125.1493,125.1493,124.7701,124.8479,11116.0
2017-02-16 10:00:00,128.37,128.4,127.93,128.3,31459.0,124.809,124.8382,124.3812,124.741,31459.0
2017-02-16 10:10:00,128.3,128.34,127.95,127.98,27695.0,124.741,124.7799,124.4007,124.4298,27695.0
2017-02-16 10:20:00,128.04,128.17,127.6,127.6,11253.0,124.4882,124.6146,124.0604,124.0604,11253.0
2017-02-16 10:30:00,127.63,128.02,127.6,127.84,23222.0,124.0896,124.4687,124.0604,124.2937,23222.0
2017-02-16 10:40:00,127.89,128.12,127.89,127.96,33557.0,124.3423,124.566,124.3423,124.4104,33557.0
2017-02-16 10:50:00,127.93,127.96,127.48,127.7,48198.0,124.3812,124.4104,123.9437,124.1576,48198.0
2017-02-16 11:00:00,127.7,127.73,127.19,127.31,34023.0,124.1576,124.1868,123.6618,123.7784,34023.0
2017-02-16 11:10:00,127.27,127.43,126.97,127.43,24356.0,123.7395,123.8951,123.4479,123.8951,24356.0
2017-02-16 11:20:00,127.39,127.79,127.39,127.75,8367.0,123.8562,124.2451,123.8562,124.2062,8367.0
2017-02-16 11:30:00,127.79,127.95,127.54,127.62,11003.0,124.2451,124.4007,124.002,124.0798,11003.0
2017-02-16 11:40:00,127.59,127.66,127.34,127.64,18574.0,124.0507,124.1187,123.8076,124.0993,18574.0
2017-02-16 11:50:00,127.66,127.72,127.44,127.52,9787.0,124.1187,124.1771,123.9048,123.9826,9787.0
2017-02-16 12:00:00,127.52,127.7,127.27,127.27,17312.0,123.9826,124.1576,123.7395,123.7395,17312.0
2017-02-16 12:10:00,127.29,127.37,127.19,127.37,12061.0,123.759,123.8368,123.6618,123.8368,12061.0
2017-02-16 12:20:00,127.37,127.54,127.32,127.51,11658.0,123.8368,124.002,123.7882,123.9729,11658.0
2017-02-16 12:30:00,127.55,127.66,127.45,127.55,11879.0,124.0118,124.1187,123.9145,124.0118,11879.0
2017-02-16 12:40:00,127.52,127.55,127.28,127.31,12613.0,123.9826,124.0118,123.7493,123.7784,12613.0
2017-02-16 12:50:00,127.29,127.41,127.21,127.33,17281.0,123.759,123.8757,123.6812,123.7979,17281.0
2017-02-16 13:00:00,127.32,127.32,127.07,127.21,10151.0,123.7882,123.7882,123.5451,123.6812,10151.0
2017-02-16 13:10:00,127.17,127.36,127.13,127.29,12423.0,123.6423,123.827,123.6034,123.759,12423.0
2017-02-16 13:20:00,127.27,127.35,126.9,126.94,16545.0,123.7395,123.8173,123.3798,123.4187,16545.0
2017-02-16 13:30:00,127.01,127.03,126.74,127.0,19897.0,123.4868,123.5062,123.2242,123.477,19897.0
2017-02-16 13:40:00,126.97,126.97,126.59,126.59,7909.0,123.4479,123.4479,123.0784,123.0784,7909.0
2017-02-16 13:50:00,126.59,126.74,126.54,126.74,8037.0,123.0784,123.2242,123.0298,123.2242,8037.0
2017-02-16 14:00:00,126.77,126.77,126.65,126.73,12079.0,123.2534,123.2534,123.1367,123.2145,12079.0
2017-02-16 14:10:00,126.74,126.82,126.44,126.45,38364.0,123.2242,123.302,122.9326,122.9423,38364.0
2017-02-16 14:20:00,126.46,126.81,126.43,126.81,40030.0,122.952,123.2923,122.9228,123.2923,40030.0
2017-02-16 14:30:00,126.77,126.84,126.64,126.71,12288.0,123.2534,123.3215,123.127,123.1951,12288.0
2017-02-16 14:40:00,126.72,126.99,126.72,126.92,13895.0,123.2048,123.4673,123.2048,123.3992,13895.0
2017-02-16 14:50:00,126.89,127.07,126.79,127.07,9804.0,123.3701,123.5451,123.2729,123.5451,9804.0
2017-02-16 15:00:00,127.05,127.32,127.05,127.23,13157.0,123.5256,123.7882,123.5256,123.7006,13157.0
2017-02-16 15:10:00,127.25,127.34,127.22,127.26,14773.0,123.7201,123.8076,123.6909,123.7298,14773.0
2017-02-16 15:20:00,127.26,127.56,127.26,127.54,20434.0,123.7298,124.0215,123.7298,124.002,20434.0
2017-02-16 15:30:00,127.54,127.73,127.45,127.71,29896.0,124.002,124.1868,123.9145,124.1673,29896.0
2017-02-16 15:40:00,127.72,127.72,127.58,127.59,24480.0,124.1771,124.1771,124.0409,124.0507,24480.0
2017-02-16 15:50:00,127.59,127.92,127.58,127.85,64334.0,124.0507,124.3715,124.0409,124.3034,64334.0
2017-02-17 09:30:00,126.95,126.95,125.9,125.9,48131.0,123.4284,123.4284,122.4075,122.4075,48131.0
2017-02-17 09:40:00,126.05,126.07,125.56,126.05,85882.0,122.5534,122.5728,122.077,122.5534,85882.0
2017-02-17 09:50:00,126.05,126.15,125.73,126.15,25313.0,122.5534,122.6506,122.2423,122.6506,25313.0
2017-02-17 10:00:00,126.18,126.7,126.18,126.25,31781.0,122.6798,123.1854,122.6798,122.7478,31781.0
2017-02-17 10:10:00,126.23,126.55,126.11,126.46,24211.0,122.7284,123.0395,122.6117,122.952,24211.0
2017-02-17 10:20:00,126.46,126.46,126.17,126.25,14372.0,122.952,122.952,122.6701,122.7478,14372.0
2017-02-17 10:30:00,126.28,126.36,125.78,125.86,34572.0,122.777,122.8548,122.2909,122.3687,34572.0
2017-02-17 10:40:00,125.84,125.96,125.7,125.75,32327.0,122.3492,122.4659,122.2131,122.2617,32327.0
2017-02-17 10:50:00,125.75,125.79,125.31,125.36,35120.0,122.2617,122.3006,121.8339,121.8825,35120.0
2017-02-17 11:00:00,125.38,125.56,125.33,125.45,34778.0,121.902,122.077,121.8534,121.97,34778.0
2017-02-17 11:10:00,125.4,125.68,125.3,125.33,26866.0,121.9214,122.1936,121.8242,121.8534,26866.0
2017-02-17 11:20:00,125.29,125.6,125.24,125.47,20040.0,121.8145,122.1159,121.7659,121.9895,20040.0
2017-02-17 11:30:00,125.52,125.6,125.41,125.41,8403.0,122.0381,122.1159,121.9311,121.9311,8403.0
2017-02-17 11:40:00,125.4,125.48,125.23,125.27,19441.0,121.9214,121.9992,121.7561,121.795,19441.0
2017-02-17 11:50:00,125.27,125.33,125.16,125.28,13349.0,121.795,121.8534,121.6881,121.8047,13349.0
2017-02-17 12:00:00,125.3,125.34,125.25,125.33,12864.0,121.8242,121.8631,121.7756,121.8534,12864.0
2017-02-17 12:10:00,125.34,125.45,125.3,125.38,25380.0,121.8631,121.97,121.8242,121.902,25380.0
2017-02-17 12:20:00,125.39,125.44,125.35,125.36,9878.0,121.9117,121.9603,121.8728,121.8825,9878.0
2017-02-17 12:30:00,125.35,125.35,125.08,125.14,20632.0,121.8728,121.8728,121.6103,121.6686,20632.0
2017-02-17 12:40:00,125.15,125.27,125.1,125.1,7771.0,121.6783,121.795,121.6297,121.6297,7771.0
2017-02-17 12:50:00,125.08,125.21,125.02,125.21,12267.0,121.6103,121.7367,121.552,121.7367,12267.0
2017-02-17 13:00:00,125.22,125.27,125.07,125.12,14344.0,121.7464,121.795,121.6006,121.6492,14344.0
2017-02-17 13:10:00,125.14,125.26,125.14,125.23,5063.0,121.6686,121.7853,121.6686,121.7561,5063.0
2017-02-17 13:20:00,125.24,125.34,125.18,125.34,8715.0,121.7659,121.8631,121.7075,121.8631,8715.0
2017-02-17 13:30:00,125.32,125.5,125.28,125.33,17200.0,121.8436,122.0186,121.8047,121.8534,17200.0
2017-02-17 13:40:00,125.33,125.55,125.32,125.5,12001.0,121.8534,122.0673,121.8436,122.0186,12001.0
2017-02-17 13:50:00,125.47,125.47,125.34,125.35,8824.0,121.9895,121.9895,121.8631,121.8728,8824.0
2017-02-17 14:00:00,125.34,125.38,125.32,125.35,8029.0,121.8631,121.902,121.8436,121.8728,8029.0
2017-02-17 14:10:00,125.38,125.63,125.38,125.56,11631.0,121.902,122.145,121.902,122.077,11631.0
2017-02-17 14:20:00,125.57,125.67,125.57,125.58,7172.0,122.0867,122.1839,122.0867,122.0964,7172.0
2017-02-17 14:30:00,125.58,125.68,125.56,125.68,8768.0,122.0964,122.1936,122.077,122.1936,8768.0
2017-02-17 14:40:00,125.69,125.75,125.61,125.7,11169.0,122.2034,122.2617,122.1256,122.2131,11169.0
2017-02-17 14:50:00,125.71,125.77,125.64,125.67,12193.0,122.2228,122.2811,122.1548,122.1839,12193.0
2017-02-17 15:00:00,125.67,125.72,125.63,125.7,10321.0,122.1839,122.2325,122.145,122.2131,10321.0
2017-02-17 15:10:00,125.71,125.85,125.65,125.69,19744.0,122.2228,122.3589,122.1645,122.2034,19744.0
2017-02-17 15:20:00,125.71,125.73,125.65,125.68,11509.0,122.2228,122.2423,122.1645,122.1936,11509.0
2017-02-17 15:30:00,125.69,125.78,125.69,125.71,16181.0,122.2034,122.2909,122.2034,122.2228,16181.0
2017-02-17 15:40:00,125.71,125.93,125.71,125.88,37413.0,122.2228,122.4367,122.2228,122.3881,37413.0
2017-02-17 15:50:00,125.87,126.05,125.86,126.0,71241.0,122.3784,122.5534,122.3687,122.5048,71241.0
2017-02-21 09:30:00,126.65,127.63,126.44,127.29,36403.0,123.1367,124.0896,122.9326,123.759,36403.0
2017-02-21 09:40:00,127.34,127.62,126.92,127.4,48716.0,123.8076,124.0798,123.3992,123.8659,48716.0
2017-02-21 09:50:00,127.39,127.47,126.94,127.39,25047.0,123.8562,123.934,123.4187,123.8562,25047.0
2017-02-21 10:00:00,127.39,127.83,127.14,127.83,29972.0,123.8562,124.284,123.6131,124.284,29972.0
2017-02-21 10:10:00,127.9,128.29,127.78,128.27,38236.0,124.3521,124.7312,124.2354,124.7118,38236.0
2017-02-21 10:20:00,128.26,128.3,128.04,128.15,35855.0,124.7021,124.741,124.4882,124.5951,35855.0
2017-02-21 10:30:00,128.18,128.23,127.76,128.19,21524.0,124.6243,124.6729,124.2159,124.634,21524.0
2017-02-21 10:40:00,128.16,128.43,128.13,128.17,23856.0,124.6049,124.8674,124.5757,124.6146,23856.0
2017-02-21 10:50:00,128.19,128.21,127.97,128.18,18342.0,124.634,124.6535,124.4201,124.6243,18342.0
2017-02-21 11:00:00,128.21,128.36,128.19,128.24,22821.0,124.6535,124.7993,124.634,124.6826,22821.0
2017-02-21 11:10:00,128.22,128.79,128.18,128.71,62841.0,124.6632,125.2174,124.6243,125.1396,62841.0
2017-02-21 11:20:00,128.73,128.82,128.16,128.38,51414.0,125.159,125.2465,124.6049,124.8187,51414.0
2017-02-21 11:30:00,128.39,128.39,128.04,128.21,25469.0,124.8285,124.8285,124.4882,124.6535,25469.0
2017-02-21 11:40:00,128.25,128.73,128.25,128.65,29415.0,124.6924,125.159,124.6924,125.0813,29415.0
2017-02-21 11:50:00,128.62,128.94,128.62,128.81,17521.0,125.0521,125.3632,125.0521,125.2368,17521.0
2017-02-21 12:00:00,128.88,128.97,128.7,128.84,10647.0,125.3049,125.3924,125.1299,125.266,10647.0
2017-02-21 12:10:00,128.8,128.83,128.64,128.68,17151.0,125.2271,125.2563,125.0715,125.1104,17151.0
2017-02-21 12:20:00,128.69,129.15,128.69,129.08,16975.0,125.1201,125.5674,125.1201,125.4993,16975.0
2017-02-21 12:30:00,129.12,129.24,128.98,129.09,10434.0,125.5382,125.6549,125.4021,125.5091,10434.0
2017-02-21 12:40:00,129.01,129.04,128.84,128.97,15145.0,125.4313,125.4604,125.266,125.3924,15145.0
2017-02-21 12:50:00,128.93,129.14,128.84,128.84,8702.0,125.3535,125.5577,125.266,125.266,8702.0
2017-02-21 13:00:00,128.94,129.0,128.72,128.76,12187.0,125.3632,125.4215,125.1493,125.1882,12187.0
2017-02-21 13:10:00,128.73,129.15,128.73,129.09,13961.0,125.159,125.5674,125.159,125.5091,13961.0
2017-02-21 13:20:00,129.06,129.37,128.98,129.35,38928.0,125.4799,125.7813,125.4021,125.7618,38928.0
2017-02-21 13:30:00,129.31,129.39,129.14,129.16,23205.0,125.7229,125.8007,125.5577,125.5771,23205.0
2017-02-21 13:40:00,129.12,129.33,129.08,129.31,23142.0,125.5382,125.7424,125.4993,125.7229,23142.0
2017-02-21 13:50:00,129.29,129.41,129.2,129.26,28011.0,125.7035,125.8202,125.616,125.6743,28011.0
2017-02-21 14:00:00,129.19,129.42,128.99,129.31,10929.0,125.6063,125.8299,125.4118,125.7229,10929.0
2017-02-21 14:10:00,129.27,129.39,129.27,129.34,14751.0,125.6841,125.8007,125.6841,125.7521,14751.0
2017-02-21 14:20:00,129.39,129.52,129.29,129.43,19482.0,125.8007,125.9271,125.7035,125.8396,19482.0
2017-02-21 14:30:00,129.44,129.46,129.22,129.36,10942.0,125.8493,125.8688,125.6354,125.7716,10942.0
2017-02-21 14:40:00,129.39,129.44,129.23,129.31,17332.0,125.8007,125.8493,125.6452,125.7229,17332.0
2017-02-21 14:50:00,129.32,129.35,129.1,129.1,12767.0,125.7327,125.7618,125.5188,125.5188,12767.0
2017-02-21 15:00:00,129.04,129.11,128.86,128.86,17342.0,125.4604,125.5285,125.2854,125.2854,17342.0
2017-02-21 15:10:00,128.87,128.91,128.77,128.82,24056.0,125.2952,125.334,125.1979,125.2465,24056.0
2017-02-21 15:20:00,128.83,129.14,128.74,129.08,22908.0,125.2563,125.5577,125.1688,125.4993,22908.0
2017-02-21 15:30:00,129.08,129.14,129.0,129.11,27134.0,125.4993,125.5577,125.4215,125.5285,27134.0
2017-02-21 15:40:00,129.09,129.27,129.03,129.13,37302.0,125.5091,125.6841,125.4507,125.5479,37302.0
2017-02-21 15:50:00,129.12,129.2,128.9,128.93,68575.0,125.5382,125.616,125.3243,125.3535,68575.0
2017-02-22 09:30:00,127.84,127.86,126.81,127.28,50783.0,124.2937,124.3132,123.2923,123.7493,50783.0
2017-02-22 09:40:00,127.24,127.53,126.35,127.51,60670.0,123.7104,123.9923,122.8451,123.9729,60670.0
2017-02-22 09:50:00,127.38,127.69,127.14,127.4,29121.0,123.8465,124.1479,123.6131,123.8659,29121.0
2017-02-22 10:00:00,127.37,127.74,127.37,127.73,39808.0,123.8368,124.1965,123.8368,124.1868,39808.0
2017-02-22 10:10:00,127.64,127.95,127.57,127.9,29859.0,124.0993,124.4007,124.0312,124.3521,29859.0
2017-02-22 10:20:00,127.96,128.05,127.35,127.69,45722.0,124.4104,124.4979,123.8173,124.1479,45722.0
2017-02-22 10:30:00,127.8,127.88,127.58,127.88,13635.0,124.2548,124.3326,124.0409,124.3326,13635.0
2017-02-22 10:40:00,127.9,128.0,127.79,127.79,33953.0,124.3521,124.4493,124.2451,124.2451,33953.0
2017-02-22 10:50:00,127.83,127.9,127.58,127.58,6600.0,124.284,124.3521,124.0409,124.0409,6600.0
2017-02-22 11:00:00,127.63,127.75,127.55,127.56,23225.0,124.0896,124.2062,124.0118,124.0215,23225.0
2017-02-22 11:10:00,127.62,127.73,127.35,127.66,13805.0,124.0798,124.1868,123.8173,124.1187,13805.0
2017-02-22 11:20:00,127.62,127.72,127.52,127.62,18132.0,124.0798,124.1771,123.9826,124.0798,18132.0
2017-02-22 11:30:00,127.64,127.71,127.49,127.64,12610.0,124.0993,124.1673,123.9534,124.0993,12610.0
2017-02-22 11:40:00,127.66,127.66,127.2,127.35,9526.0,124.1187,124.1187,123.6715,123.8173,9526.0
2017-02-22 11:50:00,127.36,127.36,127.09,127.15,24772.0,123.827,123.827,123.5645,123.6229,24772.0
2017-02-22 12:00:00,127.11,127.13,126.96,127.0,13459.0,123.584,123.6034,123.4381,123.477,13459.0
2017-02-22 12:10:00,126.98,127.21,126.98,127.15,9001.0,123.4576,123.6812,123.4576,123.6229,9001.0
2017-02-22 12:20:00,127.18,127.29,127.06,127.06,13431.0,123.652,123.759,123.5354,123.5354,13431.0
2017-02-22 12:30:00,127.08,127.19,126.88,127.18,10932.0,123.5548,123.6618,123.3604,123.652,10932.0
2017-02-22 12:40:00,127.15,127.2,127.01,127.14,11145.0,123.6229,123.6715,123.4868,123.6131,11145.0
2017-02-22 12:50:00,127.19,127.27,127.12,127.26,7380.0,123.6618,123.7395,123.5937,123.7298,7380.0
2017-02-22 13:00:00,127.23,127.28,127.18,127.2,8055.0,123.7006,123.7493,123.652,123.6715,8055.0
2017-02-22 13:10:00,127.23,127.24,127.08,127.2,6128.0,123.7006,123.7104,123.5548,123.6715,6128.0
2017-02-22 13:20:00,127.14,127.26,127.12,127.24,8136.0,123.6131,123.7298,123.5937,123.7104,8136.0
2017-02-22 13:30:00,127.29,127.3,127.17,127.25,6370.0,123.759,123.7687,123.6423,123.7201,6370.0
2017-02-22 13:40:00,127.36,127.36,127.23,127.33,7854.0,123.827,123.827,123.7006,123.7979,7854.0
2017-02-22 13:50:00,127.33,127.34,127.25,127.3,9120.0,123.7979,123.8076,123.7201,123.7687,9120.0
2017-02-22 14:00:00,127.26,127.32,126.83,126.88,15728.0,123.7298,123.7882,123.3117,123.3604,15728.0
2017-02-22 14:10:00,126.84,127.49,126.83,127.45,56489.0,123.3215,123.9534,123.3117,123.9145,56489.0
2017-02-22 14:20:00,127.45,127.72,127.4,127.72,10645.0,123.9145,124.1771,123.8659,124.1771,10645.0
2017-02-22 14:30:00,127.7,127.7,127.41,127.55,12262.0,124.1576,124.1576,123.8757,124.0118,12262.0
2017-02-22 14:40:00,127.51,127.64,127.44,127.64,13729.0,123.9729,124.0993,123.9048,124.0993,13729.0
2017-02-22 14:50:00,127.6,127.72,127.57,127.61,14050.0,124.0604,124.1771,124.0312,124.0701,14050.0
2017-02-22 15:00:00,127.56,127.72,127.52,127.66,6967.0,124.0215,124.1771,123.9826,124.1187,6967.0
2017-02-22 15:10:00,127.68,127.82,127.62,127.62,14137.0,124.1382,124.2743,124.0798,124.0798,14137.0
2017-02-22 15:20:00,127.59,127.86,127.57,127.84,16453.0,124.0507,124.3132,124.0312,124.2937,16453.0
2017-02-22 15:30:00,127.87,127.96,127.84,127.9,26539.0,124.3229,124.4104,124.2937,124.3521,26539.0
2017-02-22 15:40:00,127.9,128.06,127.9,128.02,47922.0,124.3521,124.5076,124.3521,124.4687,47922.0
2017-02-22 15:50:00,128.02,128.14,127.98,128.05,94343.0,124.4687,124.5854,124.4298,124.4979,94343.0
2017-02-23 09:30:00,129.06,129.86,128.66,129.21,34981.0,125.4799,126.2577,125.091,125.6257,34981.0
2017-02-23 09:40:00,129.17,129.29,128.65,129.18,50310.0,125.5868,125.7035,125.0813,125.5966,50310.0
2017-02-23 09:50:00,129.23,129.46,128.99,129.23,61664.0,125.6452,125.8688,125.4118,125.6452,61664.0
2017-02-23 10:00:00,129.17,129.17,127.74,127.74,40479.0,125.5868,125.5868,124.1965,124.1965,40479.0
2017-02-23 10:10:00,127.74,127.82,127.02,127.5,50037.0,124.1965,124.2743,123.4965,123.9632,50037.0
2017-02-23 10:20:00,127.51,127.51,126.27,126.53,67389.0,123.9729,123.9729,122.7673,123.0201,67389.0
2017-02-23 10:30:00,126.53,126.79,125.85,125.97,54404.0,123.0201,123.2729,122.3589,122.4756,54404.0
2017-02-23 10:40:00,126.05,126.05,124.64,125.49,144881.0,122.5534,122.5534,121.1825,122.0089,144881.0
2017-02-23 10:50:00,125.46,125.66,123.88,124.03,70011.0,121.9797,122.1742,120.4436,120.5894,70011.0
2017-02-23 11:00:00,124.16,124.41,123.28,123.28,131843.0,120.7158,120.9589,119.8602,119.8602,131843.0
2017-02-23 11:10:00,123.29,123.5,121.73,123.03,163589.0,119.8699,120.0741,118.3532,119.6172,163589.0
2017-02-23 11:20:00,123.04,123.19,121.84,121.84,97148.0,119.6269,119.7727,118.4602,118.4602,97148.0
2017-02-23 11:30:00,121.91,122.08,120.8,121.22,155589.0,118.5282,118.6935,117.449,117.8574,155589.0
2017-02-23 11:40:00,121.23,121.56,120.88,121.1,137442.0,117.8671,118.1879,117.5268,117.7407,137442.0
2017-02-23 11:50:00,121.14,121.73,121.0,121.1,89006.0,117.7796,118.3532,117.6435,117.7407,89006.0
2017-02-23 12:00:00,121.17,121.28,120.95,120.95,62465.0,117.8088,117.9157,117.5949,117.5949,62465.0
2017-02-23 12:10:00,120.95,122.11,120.41,121.74,94684.0,117.5949,118.7227,117.0698,118.3629,94684.0
2017-02-23 12:20:00,121.74,122.52,121.71,122.17,44131.0,118.3629,119.1213,118.3338,118.781,44131.0
2017-02-23 12:30:00,122.15,122.53,122.09,122.4,27593.0,118.7616,119.131,118.7032,119.0046,27593.0
2017-02-23 12:40:00,122.39,122.8,122.03,122.12,41007.0,118.9949,119.3935,118.6449,118.7324,41007.0
2017-02-23 12:50:00,122.04,122.14,121.6,121.65,30615.0,118.6546,118.7518,118.2268,118.2754,30615.0
2017-02-23 13:00:00,121.7,121.92,121.55,121.66,37866.0,118.3241,118.5379,118.1782,118.2852,37866.0
2017-02-23 13:10:00,121.62,121.73,120.9,120.92,47371.0,118.2463,118.3532,117.5462,117.5657,47371.0
2017-02-23 13:20:00,120.9,121.26,120.79,121.18,45611.0,117.5462,117.8963,117.4393,117.8185,45611.0
2017-02-23 13:30:00,121.22,121.74,121.0,121.6,39863.0,117.8574,118.3629,117.6435,118.2268,39863.0
2017-02-23 13:40:00,121.57,121.64,121.19,121.2,22237.0,118.1977,118.2657,117.8282,117.8379,22237.0
2017-02-23 13:50:00,121.19,121.36,121.02,121.16,55575.0,117.8282,117.9935,117.6629,117.799,55575.0
2017-02-23 14:00:00,121.2,121.33,121.02,121.1,43770.0,117.8379,117.9643,117.6629,117.7407,43770.0
2017-02-23 14:10:00,121.1,121.1,120.75,120.75,45662.0,117.7407,117.7407,117.4004,117.4004,45662.0
2017-02-23 14:20:00,120.77,120.91,120.34,120.82,75869.0,117.4198,117.556,117.0018,117.4685,75869.0
2017-02-23 14:30:00,120.86,121.0,120.8,120.91,35567.0,117.5074,117.6435,117.449,117.556,35567.0
2017-02-23 14:40:00,120.89,121.17,120.89,121.03,31004.0,117.5365,117.8088,117.5365,117.6726,31004.0
2017-02-23 14:50:00,121.05,121.21,120.9,121.05,21526.0,117.6921,117.8476,117.5462,117.6921,21526.0
2017-02-23 15:00:00,121.09,121.17,120.9,120.9,40821.0,117.731,117.8088,117.5462,117.5462,40821.0
2017-02-23 15:10:00,120.91,120.97,120.66,120.69,69088.0,117.556,117.6143,117.3129,117.3421,69088.0
2017-02-23 15:20:00,120.68,121.09,120.66,120.81,47253.0,117.3323,117.731,117.3129,117.4587,47253.0
2017-02-23 15:30:00,120.82,121.07,120.81,120.96,60399.0,117.4685,117.7115,117.4587,117.6046,60399.0
2017-02-23 15:40:00,120.95,121.08,120.86,121.0,102057.0,117.5949,117.7212,117.5074,117.6435,102057.0
2017-02-23 15:50:00,121.02,121.12,120.75,120.9,121441.0,117.6629,117.7601,117.4004,117.5462,121441.0
2017-02-24 09:30:00,119.36,119.99,119.12,119.59,85510.0,116.049,116.6615,115.8156,116.2726,85510.0
2017-02-24 09:40:00,119.68,120.0,119.11,119.3,121768.0,116.3601,116.6712,115.8059,115.9906,121768.0
2017-02-24 09:50:00,119.29,120.19,119.27,119.81,114785.0,115.9809,116.8559,115.9615,116.4865,114785.0
2017-02-24 10:00:00,119.81,120.74,119.77,120.48,52163.0,116.4865,117.3907,116.4476,117.1379,52163.0
2017-02-24 10:10:00,120.45,120.73,120.19,120.46,52896.0,117.1087,117.381,116.8559,117.1184,52896.0
2017-02-24 10:20:00,120.45,121.56,120.45,121.56,45299.0,117.1087,118.1879,117.1087,118.1879,45299.0
2017-02-24 10:30:00,121.46,122.08,121.46,121.97,56955.0,118.0907,118.6935,118.0907,118.5866,56955.0
2017-02-24 10:40:00,122.0,122.83,121.96,122.83,71639.0,118.6157,119.4227,118.5768,119.4227,71639.0
2017-02-24 10:50:00,122.83,123.27,122.65,123.27,41874.0,119.4227,119.8505,119.2477,119.8505,41874.0
2017-02-24 11:00:00,123.27,123.49,122.94,122.99,47526.0,119.8505,120.0644,119.5297,119.5783,47526.0
2017-02-24 11:10:00,122.99,123.69,122.91,123.1,63168.0,119.5783,120.2588,119.5005,119.6852,63168.0
2017-02-24 11:20:00,123.11,123.48,122.97,123.48,26422.0,119.6949,120.0547,119.5588,120.0547,26422.0
2017-02-24 11:30:00,123.45,123.7,123.08,123.44,35388.0,120.0255,120.2686,119.6658,120.0158,35388.0
2017-02-24 11:40:00,123.42,123.5,123.14,123.23,31745.0,119.9963,120.0741,119.7241,119.8116,31745.0
2017-02-24 11:50:00,123.21,123.46,123.0,123.03,27072.0,119.7922,120.0352,119.588,119.6172,27072.0
2017-02-24 12:00:00,123.0,123.28,122.91,123.21,50585.0,119.588,119.8602,119.5005,119.7922,50585.0
2017-02-24 12:10:00,123.2,123.34,123.04,123.08,19002.0,119.7824,119.9186,119.6269,119.6658,19002.0
2017-02-24 12:20:00,123.09,123.26,122.96,123.24,24193.0,119.6755,119.8408,119.5491,119.8213,24193.0
2017-02-24 12:30:00,123.24,123.33,123.03,123.09,21480.0,119.8213,119.9088,119.6172,119.6755,21480.0
2017-02-24 12:40:00,123.07,123.31,123.01,123.26,17881.0,119.656,119.8894,119.5977,119.8408,17881.0
2017-02-24 12:50:00,123.26,123.29,123.11,123.23,28171.0,119.8408,119.8699,119.6949,119.8116,28171.0
2017-02-24 13:00:00,123.17,123.25,123.01,123.02,22055.0,119.7533,119.8311,119.5977,119.6074,22055.0
2017-02-24 13:10:00,123.02,123.3,123.02,123.3,13947.0,119.6074,119.8797,119.6074,119.8797,13947.0
2017-02-24 13:20:00,123.29,123.38,123.17,123.31,19607.0,119.8699,119.9574,119.7533,119.8894,19607.0
2017-02-24 13:30:00,123.31,123.77,123.31,123.43,26851.0,119.8894,120.3366,119.8894,120.0061,26851.0
2017-02-24 13:40:00,123.4,124.03,123.4,123.99,27866.0,119.9769,120.5894,119.9769,120.5505,27866.0
2017-02-24 13:50:00,124.0,124.34,124.0,124.34,40486.0,120.5602,120.8908,120.5602,120.8908,40486.0
2017-02-24 14:00:00,124.37,124.64,124.35,124.47,53764.0,120.92,121.1825,120.9005,121.0172,53764.0
2017-02-24 14:10:00,124.49,124.58,124.3,124.57,33331.0,121.0367,121.1242,120.8519,121.1144,33331.0
2017-02-24 14:20:00,124.59,124.7,124.36,124.59,52378.0,121.1339,121.2408,120.9103,121.1339,52378.0
2017-02-24 14:30:00,124.56,124.59,123.84,123.85,40542.0,121.1047,121.1339,120.4047,120.4144,40542.0
2017-02-24 14:40:00,123.84,124.18,123.84,124.1,20958.0,120.4047,120.7353,120.4047,120.6575,20958.0
2017-02-24 14:50:00,124.11,124.19,124.0,124.14,21945.0,120.6672,120.745,120.5602,120.6964,21945.0
2017-02-24 15:00:00,124.14,124.21,123.94,124.05,37247.0,120.6964,120.7644,120.5019,120.6089,37247.0
2017-02-24 15:10:00,124.05,124.05,123.75,123.87,41479.0,120.6089,120.6089,120.3172,120.4339,41479.0
2017-02-24 15:20:00,123.89,124.1,123.88,123.99,36202.0,120.4533,120.6575,120.4436,120.5505,36202.0
2017-02-24 15:30:00,123.99,124.22,123.99,124.11,44868.0,120.5505,120.7741,120.5505,120.6672,44868.0
2017-02-24 15:40:00,124.11,124.28,124.04,124.16,61856.0,120.6672,120.8325,120.5991,120.7158,61856.0
2017-02-24 15:50:00,124.18,124.23,123.98,124.14,174310.0,120.7353,120.7839,120.5408,120.6964,174310.0
2017-02-27 09:30:00,124.71,125.35,124.21,124.68,55167.0,121.2506,121.8728,120.7644,121.2214,55167.0
2017-02-27 09:40:00,124.67,125.52,124.51,125.52,40907.0,121.2117,122.0381,121.0561,122.0381,40907.0
2017-02-27 09:50:00,125.62,126.66,125.21,126.66,87429.0,122.1353,123.1465,121.7367,123.1465,87429.0
2017-02-27 10:00:00,126.67,127.28,126.19,127.0,139501.0,123.1562,123.7493,122.6895,123.477,139501.0
2017-02-27 10:10:00,126.95,128.16,126.8,127.32,134772.0,123.4284,124.6049,123.2826,123.7882,134772.0
2017-02-27 10:20:00,127.31,128.59,127.31,128.41,84267.0,123.7784,125.0229,123.7784,124.8479,84267.0
2017-02-27 10:30:00,128.33,128.6,127.91,128.3,41143.0,124.7701,125.0326,124.3618,124.741,41143.0
2017-02-27 10:40:00,128.29,128.47,127.94,128.39,36917.0,124.7312,124.9063,124.391,124.8285,36917.0
2017-02-27 10:50:00,128.41,128.86,128.02,128.02,45543.0,124.8479,125.2854,124.4687,124.4687,45543.0
2017-02-27 11:00:00,128.01,128.16,127.43,127.49,45063.0,124.459,124.6049,123.8951,123.9534,45063.0
2017-02-27 11:10:00,127.48,128.33,127.35,128.33,19709.0,123.9437,124.7701,123.8173,124.7701,19709.0
2017-02-27 11:20:00,128.37,128.49,127.84,127.89,29456.0,124.809,124.9257,124.2937,124.3423,29456.0
2017-02-27 11:30:00,127.9,127.9,127.48,127.48,21087.0,124.3521,124.3521,123.9437,123.9437,21087.0
2017-02-27 11:40:00,127.46,127.94,127.43,127.49,37508.0,123.9243,124.391,123.8951,123.9534,37508.0
2017-02-27 11:50:00,127.49,127.92,127.43,127.92,17803.0,123.9534,124.3715,123.8951,124.3715,17803.0
2017-02-27 12:00:00,127.82,127.97,127.74,127.75,25037.0,124.2743,124.4201,124.1965,124.2062,25037.0
2017-02-27 12:10:00,127.75,127.8,127.62,127.73,10866.0,124.2062,124.2548,124.0798,124.1868,10866.0
2017-02-27 12:20:00,127.7,127.79,127.58,127.72,14935.0,124.1576,124.2451,124.0409,124.1771,14935.0
2017-02-27 12:30:00,127.72,127.8,127.59,127.67,17721.0,124.1771,124.2548,124.0507,124.1284,17721.0
2017-02-27 12:40:00,127.65,127.8,127.6,127.7,29148.0,124.109,124.2548,124.0604,124.1576,29148.0
2017-02-27 12:50:00,127.74,127.82,127.68,127.68,8993.0,124.1965,124.2743,124.1382,124.1382,8993.0
2017-02-27 13:00:00,127.68,127.78,127.56,127.75,14339.0,124.1382,124.2354,124.0215,124.2062,14339.0
2017-02-27 13:10:00,127.74,127.88,127.67,127.7,12782.0,124.1965,124.3326,124.1284,124.1576,12782.0
2017-02-27 13:20:00,127.73,128.29,127.71,128.17,16946.0,124.1868,124.7312,124.1673,124.6146,16946.0
2017-02-27 13:30:00,128.15,128.15,127.78,127.91,10537.0,124.5951,124.5951,124.2354,124.3618,10537.0
2017-02-27 13:40:00,127.8,128.04,127.8,127.93,22342.0,124.2548,124.4882,124.2548,124.3812,22342.0
2017-02-27 13:50:00,127.96,128.15,127.87,127.99,11701.0,124.4104,124.5951,124.3229,124.4396,11701.0
2017-02-27 14:00:00,128.03,128.2,127.94,128.16,13176.0,124.4785,124.6437,124.391,124.6049,13176.0
2017-02-27 14:10:00,128.16,128.2,127.99,128.09,12352.0,124.6049,124.6437,124.4396,124.5368,12352.0
2017-02-27 14:20:00,128.1,128.4,128.02,128.25,16179.0,124.5465,124.8382,124.4687,124.6924,16179.0
2017-02-27 14:30:00,128.29,128.43,128.27,128.36,18136.0,124.7312,124.8674,124.7118,124.7993,18136.0
2017-02-27 14:40:00,128.36,128.5,128.27,128.41,27268.0,124.7993,124.9354,124.7118,124.8479,27268.0
2017-02-27 14:50:00,128.43,128.6,128.4,128.44,33056.0,124.8674,125.0326,124.8382,124.8771,33056.0
2017-02-27 15:00:00,128.42,128.49,128.29,128.42,31133.0,124.8576,124.9257,124.7312,124.8576,31133.0
2017-02-27 15:10:00,128.49,128.68,128.28,128.3,29241.0,124.9257,125.1104,124.7215,124.741,29241.0
2017-02-27 15:20:00,128.28,128.51,128.28,128.35,27183.0,124.7215,124.9451,124.7215,124.7896,27183.0
2017-02-27 15:30:00,128.36,128.46,128.17,128.18,31129.0,124.7993,124.8965,124.6146,124.6243,31129.0
2017-02-27 15:40:00,128.2,128.41,128.17,128.26,67405.0,124.6437,124.8479,124.6146,124.7021,67405.0
2017-02-27 15:50:00,128.26,128.44,128.14,128.23,86531.0,124.7021,124.8771,124.5854,124.6729,86531.0
2017-02-28 09:30:00,126.81,128.49,126.0,128.26,59056.0,123.2923,124.9257,122.5048,124.7021,59056.0
2017-02-28 09:40:00,128.25,128.69,127.98,128.28,51862.0,124.6924,125.1201,124.4298,124.7215,51862.0
2017-02-28 09:50:00,128.25,128.6,128.02,128.32,66593.0,124.6924,125.0326,124.4687,124.7604,66593.0
2017-02-28 10:00:00,128.25,128.36,128.04,128.31,25319.0,124.6924,124.7993,124.4882,124.7507,25319.0
2017-02-28 10:10:00,128.38,128.52,128.06,128.26,30564.0,124.8187,124.9549,124.5076,124.7021,30564.0
2017-02-28 10:20:00,128.29,128.49,128.16,128.19,36109.0,124.7312,124.9257,124.6049,124.634,36109.0
2017-02-28 10:30:00,128.19,128.39,127.97,128.04,17168.0,124.634,124.8285,124.4201,124.4882,17168.0
2017-02-28 10:40:00,127.94,128.1,127.66,127.85,22927.0,124.391,124.5465,124.1187,124.3034,22927.0
2017-02-28 10:50:00,127.87,128.02,127.83,127.86,25674.0,124.3229,124.4687,124.284,124.3132,25674.0
2017-02-28 11:00:00,127.85,128.0,127.61,127.8,39269.0,124.3034,124.4493,124.0701,124.2548,39269.0
2017-02-28 11:10:00,127.78,127.85,127.54,127.76,36620.0,124.2354,124.3034,124.002,124.2159,36620.0
2017-02-28 11:20:00,127.74,128.01,127.7,127.86,18840.0,124.1965,124.459,124.1576,124.3132,18840.0
2017-02-28 11:30:00,127.86,128.03,127.76,127.86,47274.0,124.3132,124.4785,124.2159,124.3132,47274.0
2017-02-28 11:40:00,127.85,127.92,127.59,127.6,14971.0,124.3034,124.3715,124.0507,124.0604,14971.0
2017-02-28 11:50:00,127.67,127.68,127.24,127.24,34174.0,124.1284,124.1382,123.7104,123.7104,34174.0
2017-02-28 12:00:00,127.26,127.61,127.23,127.42,20080.0,123.7298,124.0701,123.7006,123.8854,20080.0
2017-02-28 12:10:00,127.42,127.61,127.42,127.61,9020.0,123.8854,124.0701,123.8854,124.0701,9020.0
2017-02-28 12:20:00,127.53,127.73,127.24,127.32,38837.0,123.9923,124.1868,123.7104,123.7882,38837.0
2017-02-28 12:30:00,127.32,127.45,127.03,127.4,24042.0,123.7882,123.9145,123.5062,123.8659,24042.0
2017-02-28 12:40:00,127.38,127.6,127.37,127.6,18673.0,123.8465,124.0604,123.8368,124.0604,18673.0
2017-02-28 12:50:00,127.56,127.65,127.53,127.54,24561.0,124.0215,124.109,123.9923,124.002,24561.0
2017-02-28 13:00:00,127.58,127.88,127.54,127.86,24860.0,124.0409,124.3326,124.002,124.3132,24860.0
2017-02-28 13:10:00,127.9,127.9,127.66,127.7,12122.0,124.3521,124.3521,124.1187,124.1576,12122.0
2017-02-28 13:20:00,127.7,127.74,127.57,127.73,11517.0,124.1576,124.1965,124.0312,124.1868,11517.0
2017-02-28 13:30:00,127.75,128.27,127.74,128.24,15420.0,124.2062,124.7118,124.1965,124.6826,15420.0
2017-02-28 13:40:00,128.24,128.28,127.99,128.28,12367.0,124.6826,124.7215,124.4396,124.7215,12367.0
2017-02-28 13:50:00,128.25,128.27,127.94,127.94,17271.0,124.6924,124.7118,124.391,124.391,17271.0
2017-02-28 14:00:00,127.96,128.01,127.39,127.4,20459.0,124.4104,124.459,123.8562,123.8659,20459.0
2017-02-28 14:10:00,127.35,127.56,127.29,127.5,19085.0,123.8173,124.0215,123.759,123.9632,19085.0
2017-02-28 14:20:00,127.49,127.68,127.4,127.68,9485.0,123.9534,124.1382,123.8659,124.1382,9485.0
2017-02-28 14:30:00,127.64,127.83,127.61,127.66,16298.0,124.0993,124.284,124.0701,124.1187,16298.0
2017-02-28 14:40:00,127.67,127.91,127.6,127.9,18405.0,124.1284,124.3618,124.0604,124.3521,18405.0
2017-02-28 14:50:00,127.96,128.03,127.83,127.95,19810.0,124.4104,124.4785,124.284,124.4007,19810.0
2017-02-28 15:00:00,127.95,127.95,127.74,127.91,30400.0,124.4007,124.4007,124.1965,124.3618,30400.0
2017-02-28 15:10:00,127.95,128.2,127.84,128.08,33601.0,124.4007,124.6437,124.2937,124.5271,33601.0
2017-02-28 15:20:00,128.12,128.15,127.93,128.06,20643.0,124.566,124.5951,124.3812,124.5076,20643.0
2017-02-28 15:30:00,128.06,128.12,127.71,127.85,34091.0,124.5076,124.566,124.1673,124.3034,34091.0
2017-02-28 15:40:00,127.81,128.15,127.77,128.02,58532.0,124.2646,124.5951,124.2257,124.4687,58532.0
2017-02-28 15:50:00,128.03,128.28,128.0,128.03,116257.0,124.4785,124.7215,124.4493,124.4785,116257.0
2017-03-01 09:30:00,130.79,133.77,130.79,133.66,171257.0,127.1619,130.0592,127.1619,129.9523,171257.0
2017-03-01 09:40:00,133.62,133.89,132.79,132.87,78018.0,129.9134,130.1759,129.1064,129.1842,78018.0
2017-03-01 09:50:00,132.84,133.85,132.63,133.75,93507.0,129.155,130.137,128.9509,130.0398,93507.0
2017-03-01 10:00:00,133.8,133.83,133.13,133.2,61820.0,130.0884,130.1176,129.437,129.505,61820.0
2017-03-01 10:10:00,133.27,133.38,132.81,133.11,57520.0,129.5731,129.68,129.1259,129.4175,57520.0
2017-03-01 10:20:00,133.07,133.66,133.07,133.54,40059.0,129.3786,129.9523,129.3786,129.8356,40059.0
2017-03-01 10:30:00,133.55,133.63,132.91,132.91,51064.0,129.8453,129.9231,129.2231,129.2231,51064.0
2017-03-01 10:40:00,132.94,133.01,132.45,132.91,67163.0,129.2523,129.3203,128.7758,129.2231,67163.0
2017-03-01 10:50:00,132.99,132.99,132.55,132.87,44572.0,129.3009,129.3009,128.8731,129.1842,44572.0
2017-03-01 11:00:00,132.78,132.96,132.45,132.88,37637.0,129.0967,129.2717,128.7758,129.1939,37637.0
2017-03-01 11:10:00,132.97,133.0,132.52,132.65,52312.0,129.2814,129.3106,128.8439,128.9703,52312.0
2017-03-01 11:20:00,132.7,133.03,132.55,133.03,20036.0,129.0189,129.3398,128.8731,129.3398,20036.0
2017-03-01 11:30:00,133.01,133.12,132.66,132.75,26421.0,129.3203,129.4273,128.98,129.0675,26421.0
2017-03-01 11:40:00,132.71,132.97,132.63,132.84,27676.0,129.0286,129.2814,128.9509,129.155,27676.0
2017-03-01 11:50:00,132.81,133.1,132.5,132.51,49766.0,129.1259,129.4078,128.8245,128.8342,49766.0
2017-03-01 12:00:00,132.52,133.09,132.52,132.96,39602.0,128.8439,129.3981,128.8439,129.2717,39602.0
2017-03-01 12:10:00,133.02,133.22,132.66,132.99,43587.0,129.33,129.5245,128.98,129.3009,43587.0
2017-03-01 12:20:00,133.04,133.08,132.61,133.02,22590.0,129.3495,129.3884,128.9314,129.33,22590.0
2017-03-01 12:30:00,133.07,133.3,132.82,132.9,24365.0,129.3786,129.6023,129.1356,129.2134,24365.0
2017-03-01 12:40:00,132.89,133.13,132.73,133.06,24477.0,129.2036,129.437,129.0481,129.3689,24477.0
2017-03-01 12:50:00,133.06,133.23,132.85,133.15,42950.0,129.3689,129.5342,129.1647,129.4564,42950.0
2017-03-01 13:00:00,133.22,133.22,133.04,133.06,21083.0,129.5245,129.5245,129.3495,129.3689,21083.0
2017-03-01 13:10:00,133.05,133.1,132.72,132.78,15130.0,129.3592,129.4078,129.0384,129.0967,15130.0
2017-03-01 13:20:00,132.77,133.02,132.74,132.93,17467.0,129.087,129.33,129.0578,129.2425,17467.0
2017-03-01 13:30:00,132.92,133.05,132.76,132.78,26654.0,129.2328,129.3592,129.0772,129.0967,26654.0
2017-03-01 13:40:00,132.87,133.17,132.75,133.06,20068.0,129.1842,129.4759,129.0675,129.3689,20068.0
2017-03-01 13:50:00,133.06,133.17,132.96,133.1,16035.0,129.3689,129.4759,129.2717,129.4078,16035.0
2017-03-01 14:00:00,133.07,133.45,132.9,133.34,43579.0,129.3786,129.7481,129.2134,129.6412,43579.0
2017-03-01 14:10:00,133.33,134.08,133.21,133.91,49404.0,129.6314,130.3606,129.5148,130.1953,49404.0
2017-03-01 14:20:00,133.87,134.2,133.64,133.99,51567.0,130.1565,130.4773,129.9328,130.2731,51567.0
2017-03-01 14:30:00,134.02,134.02,133.82,133.99,33767.0,130.3023,130.3023,130.1078,130.2731,33767.0
2017-03-01 14:40:00,133.99,133.99,133.7,133.88,59719.0,130.2731,130.2731,129.9912,130.1662,59719.0
2017-03-01 14:50:00,133.89,134.25,133.83,134.18,41702.0,130.1759,130.5259,130.1176,130.4579,41702.0
2017-03-01 15:00:00,134.17,134.17,133.91,133.91,52755.0,130.4481,130.4481,130.1953,130.1953,52755.0
2017-03-01 15:10:00,133.9,134.18,133.82,134.18,38065.0,130.1856,130.4579,130.1078,130.4579,38065.0
2017-03-01 15:20:00,134.2,134.23,133.93,134.09,58903.0,130.4773,130.5065,130.2148,130.3704,58903.0
2017-03-01 15:30:00,134.08,134.15,133.9,133.96,84773.0,130.3606,130.4287,130.1856,130.244,84773.0
2017-03-01 15:40:00,133.97,134.28,133.97,134.02,113696.0,130.2537,130.5551,130.2537,130.3023,113696.0
2017-03-01 15:50:00,134.04,134.09,133.19,133.28,223042.0,130.3217,130.3704,129.4953,129.5828,223042.0
2017-03-02 09:30:00,133.11,133.24,131.6,132.34,85170.0,129.4175,129.5439,127.9494,128.6689,85170.0
2017-03-02 09:40:00,132.3,132.79,131.97,132.04,40788.0,128.63,129.1064,128.3092,128.3772,40788.0
2017-03-02 09:50:00,131.92,132.46,131.67,132.37,69641.0,128.2605,128.7856,128.0175,128.6981,69641.0
2017-03-02 10:00:00,132.37,132.45,131.06,131.06,77284.0,128.6981,128.7758,127.4244,127.4244,77284.0
2017-03-02 10:10:00,131.11,131.74,131.05,131.74,42170.0,127.473,128.0855,127.4147,128.0855,42170.0
2017-03-02 10:20:00,131.79,132.16,131.41,131.56,30046.0,128.1342,128.4939,127.7647,127.9105,30046.0
2017-03-02 10:30:00,131.54,131.59,131.15,131.25,22670.0,127.8911,127.9397,127.5119,127.6091,22670.0
2017-03-02 10:40:00,131.22,131.62,131.22,131.62,18374.0,127.58,127.9689,127.58,127.9689,18374.0
2017-03-02 10:50:00,131.49,131.6,131.3,131.32,10614.0,127.8425,127.9494,127.6577,127.6772,10614.0
2017-03-02 11:00:00,131.35,131.37,130.85,130.91,49403.0,127.7064,127.7258,127.2202,127.2786,49403.0
2017-03-02 11:10:00,130.91,130.91,130.34,130.49,36384.0,127.2786,127.2786,126.7244,126.8702,36384.0
2017-03-02 11:20:00,130.51,130.86,130.47,130.68,20008.0,126.8897,127.23,126.8508,127.0549,20008.0
2017-03-02 11:30:00,130.72,130.87,130.55,130.77,31146.0,127.0938,127.2397,126.9286,127.1424,31146.0
2017-03-02 11:40:00,130.77,131.25,130.77,131.23,11046.0,127.1424,127.6091,127.1424,127.5897,11046.0
2017-03-02 11:50:00,131.21,131.3,130.92,131.07,19500.0,127.5702,127.6577,127.2883,127.4341,19500.0
2017-03-02 12:00:00,131.09,131.22,130.78,130.97,26281.0,127.4536,127.58,127.1522,127.3369,26281.0
2017-03-02 12:10:00,130.97,131.02,130.79,130.82,24025.0,127.3369,127.3855,127.1619,127.1911,24025.0
2017-03-02 12:20:00,130.78,130.85,130.38,130.52,22732.0,127.1522,127.2202,126.7633,126.8994,22732.0
2017-03-02 12:30:00,130.5,130.65,130.39,130.44,24536.0,126.8799,127.0258,126.773,126.8216,24536.0
2017-03-02 12:40:00,130.44,130.46,130.0,130.16,17817.0,126.8216,126.841,126.3938,126.5494,17817.0
2017-03-02 12:50:00,130.14,130.32,129.98,129.99,15772.0,126.5299,126.7049,126.3744,126.3841,15772.0
2017-03-02 13:00:00,130.07,130.08,129.62,129.67,21094.0,126.4619,126.4716,126.0243,126.073,21094.0
2017-03-02 13:10:00,129.62,129.62,129.43,129.54,19687.0,126.0243,126.0243,125.8396,125.9466,19687.0
2017-03-02 13:20:00,129.55,130.25,129.52,130.24,27608.0,125.9563,126.6369,125.9271,126.6272,27608.0
2017-03-02 13:30:00,130.28,130.28,129.97,130.08,40186.0,126.666,126.666,126.3646,126.4716,40186.0
2017-03-02 13:40:00,130.03,130.22,130.0,130.19,30598.0,126.423,126.6077,126.3938,126.5785,30598.0
2017-03-02 13:50:00,130.19,130.19,130.01,130.01,12071.0,126.5785,126.5785,126.4035,126.4035,12071.0
2017-03-02 14:00:00,130.04,130.55,129.97,130.0,32714.0,126.4327,126.9286,126.3646,126.3938,32714.0
2017-03-02 14:10:00,130.0,130.23,129.91,129.99,22527.0,126.3938,126.6174,126.3063,126.3841,22527.0
2017-03-02 14:20:00,130.01,130.33,130.01,130.32,20503.0,126.4035,126.7147,126.4035,126.7049,20503.0
2017-03-02 14:30:00,130.29,130.59,130.29,130.58,15472.0,126.6758,126.9674,126.6758,126.9577,15472.0
2017-03-02 14:40:00,130.58,130.58,130.42,130.56,24773.0,126.9577,126.9577,126.8022,126.9383,24773.0
2017-03-02 14:50:00,130.62,130.62,130.17,130.17,17244.0,126.9966,126.9966,126.5591,126.5591,17244.0
2017-03-02 15:00:00,130.21,130.21,129.82,130.0,79719.0,126.598,126.598,126.2188,126.3938,79719.0
2017-03-02 15:10:00,129.98,130.02,129.47,129.53,71322.0,126.3744,126.4133,125.8785,125.9368,71322.0
2017-03-02 15:20:00,129.55,129.57,129.13,129.23,58621.0,125.9563,125.9757,125.5479,125.6452,58621.0
2017-03-02 15:30:00,129.23,129.41,129.11,129.24,56568.0,125.6452,125.8202,125.5285,125.6549,56568.0
2017-03-02 15:40:00,129.24,129.32,128.65,128.97,182661.0,125.6549,125.7327,125.0813,125.3924,182661.0
2017-03-02 15:50:00,128.98,129.23,128.91,129.06,189007.0,125.4021,125.6452,125.334,125.4799,189007.0
2017-03-03 09:30:00,129.01,129.97,128.95,129.61,32904.0,125.4313,126.3646,125.3729,126.0146,32904.0
2017-03-03 09:40:00,129.72,130.15,128.11,128.23,35698.0,126.1216,126.5396,124.5562,124.6729,35698.0
2017-03-03 09:50:00,128.25,128.5,126.92,127.24,98622.0,124.6924,124.9354,123.3992,123.7104,98622.0
2017-03-03 10:00:00,127.47,128.07,127.47,127.96,24342.0,123.934,124.5173,123.934,124.4104,24342.0
2017-03-03 10:10:00,127.84,128.41,127.82,128.12,42672.0,124.2937,124.8479,124.2743,124.566,42672.0
2017-03-03 10:20:00,128.06,128.06,127.71,127.8,16806.0,124.5076,124.5076,124.1673,124.2548,16806.0
2017-03-03 10:30:00,127.81,127.97,127.61,127.97,56567.0,124.2646,124.4201,124.0701,124.4201,56567.0
2017-03-03 10:40:00,128.02,128.55,128.02,128.31,21190.0,124.4687,124.984,124.4687,124.7507,21190.0
2017-03-03 10:50:00,128.31,128.66,128.21,128.29,33962.0,124.7507,125.091,124.6535,124.7312,33962.0
2017-03-03 11:00:00,128.25,128.57,128.1,128.37,29208.0,124.6924,125.0035,124.5465,124.809,29208.0
2017-03-03 11:10:00,128.4,128.61,128.32,128.41,11048.0,124.8382,125.0424,124.7604,124.8479,11048.0
2017-03-03 11:20:00,128.36,128.7,128.36,128.59,21580.0,124.7993,125.1299,124.7993,125.0229,21580.0
2017-03-03 11:30:00,128.55,128.63,128.47,128.59,22225.0,124.984,125.0618,124.9063,125.0229,22225.0
2017-03-03 11:40:00,128.6,128.84,128.58,128.8,16579.0,125.0326,125.266,125.0132,125.2271,16579.0
2017-03-03 11:50:00,128.82,128.88,128.56,128.62,27091.0,125.2465,125.3049,124.9938,125.0521,27091.0
2017-03-03 12:00:00,128.59,128.75,128.38,128.71,7946.0,125.0229,125.1785,124.8187,125.1396,7946.0
2017-03-03 12:10:00,128.67,128.67,128.33,128.33,12596.0,125.1007,125.1007,124.7701,124.7701,12596.0
2017-03-03 12:20:00,128.36,128.36,128.08,128.16,5925.0,124.7993,124.7993,124.5271,124.6049,5925.0
2017-03-03 12:30:00,128.15,128.27,128.01,128.21,11475.0,124.5951,124.7118,124.459,124.6535,11475.0
2017-03-03 12:40:00,128.18,128.39,128.18,128.18,7804.0,124.6243,124.8285,124.6243,124.6243,7804.0
2017-03-03 12:50:00,128.18,128.2,128.0,128.1,20814.0,124.6243,124.6437,124.4493,124.5465,20814.0
2017-03-03 13:00:00,128.07,128.23,127.82,128.22,19640.0,124.5173,124.6729,124.2743,124.6632,19640.0
2017-03-03 13:10:00,128.24,128.36,127.84,127.85,15853.0,124.6826,124.7993,124.2937,124.3034,15853.0
2017-03-03 13:20:00,127.81,127.9,127.74,127.83,16127.0,124.2646,124.3521,124.1965,124.284,16127.0
2017-03-03 13:30:00,127.85,127.88,127.63,127.69,13117.0,124.3034,124.3326,124.0896,124.1479,13117.0
2017-03-03 13:40:00,127.69,128.17,127.67,128.1,8772.0,124.1479,124.6146,124.1284,124.5465,8772.0
2017-03-03 13:50:00,128.12,128.19,127.99,128.08,24380.0,124.566,124.634,124.4396,124.5271,24380.0
2017-03-03 14:00:00,128.1,128.49,128.1,128.41,15628.0,124.5465,124.9257,124.5465,124.8479,15628.0
2017-03-03 14:10:00,128.42,128.44,127.98,128.0,16233.0,124.8576,124.8771,124.4298,124.4493,16233.0
2017-03-03 14:20:00,128.02,128.2,128.01,128.2,17969.0,124.4687,124.6437,124.459,124.6437,17969.0
2017-03-03 14:30:00,128.21,128.5,128.13,128.44,19139.0,124.6535,124.9354,124.5757,124.8771,19139.0
2017-03-03 14:40:00,128.44,128.5,128.15,128.15,15013.0,124.8771,124.9354,124.5951,124.5951,15013.0
2017-03-03 14:50:00,128.18,128.31,128.09,128.16,15018.0,124.6243,124.7507,124.5368,124.6049,15018.0
2017-03-03 15:00:00,128.09,128.27,128.08,128.27,19971.0,124.5368,124.7118,124.5271,124.7118,19971.0
2017-03-03 15:10:00,128.27,128.28,128.13,128.24,17082.0,124.7118,124.7215,124.5757,124.6826,17082.0
2017-03-03 15:20:00,128.26,128.35,128.17,128.27,32305.0,124.7021,124.7896,124.6146,124.7118,32305.0
2017-03-03 15:30:00,128.28,128.48,128.17,128.48,53045.0,124.7215,124.916,124.6146,124.916,53045.0
2017-03-03 15:40:00,128.47,128.77,128.43,128.45,71861.0,124.9063,125.1979,124.8674,124.8868,71861.0
2017-03-03 15:50:00,128.45,128.84,128.44,128.72,147739.0,124.8868,125.266,124.8771,125.1493,147739.0
2017-03-06 09:30:00,127.22,127.31,126.9,127.0,31766.0,123.6909,123.7784,123.3798,123.477,31766.0
2017-03-06 09:40:00,127.13,128.43,127.01,128.21,37710.0,123.6034,124.8674,123.4868,124.6535,37710.0
2017-03-06 09:50:00,128.41,129.33,128.28,128.92,71508.0,124.8479,125.7424,124.7215,125.3438,71508.0
2017-03-06 10:00:00,128.89,128.94,128.47,128.63,38331.0,125.3146,125.3632,124.9063,125.0618,38331.0
2017-03-06 10:10:00,128.7,128.98,128.45,128.49,56829.0,125.1299,125.4021,124.8868,124.9257,56829.0
2017-03-06 10:20:00,128.47,128.65,128.33,128.65,26009.0,124.9063,125.0813,124.7701,125.0813,26009.0
2017-03-06 10:30:00,128.72,128.8,128.37,128.61,29174.0,125.1493,125.2271,124.809,125.0424,29174.0
2017-03-06 10:40:00,128.57,128.57,128.42,128.5,15178.0,125.0035,125.0035,124.8576,124.9354,15178.0
2017-03-06 10:50:00,128.48,128.5,128.2,128.35,22414.0,124.916,124.9354,124.6437,124.7896,22414.0
2017-03-06 11:00:00,128.33,128.35,127.76,127.82,39449.0,124.7701,124.7896,124.2159,124.2743,39449.0
2017-03-06 11:10:00,127.76,128.51,127.72,128.5,11386.0,124.2159,124.9451,124.1771,124.9354,11386.0
2017-03-06 11:20:00,128.57,128.57,128.2,128.32,11200.0,125.0035,125.0035,124.6437,124.7604,11200.0
2017-03-06 11:30:00,128.33,128.65,128.33,128.61,35233.0,124.7701,125.0813,124.7701,125.0424,35233.0
2017-03-06 11:40:00,128.62,128.63,128.19,128.52,33327.0,125.0521,125.0618,124.634,124.9549,33327.0
2017-03-06 11:50:00,128.56,128.61,128.46,128.56,27693.0,124.9938,125.0424,124.8965,124.9938,27693.0
2017-03-06 12:00:00,128.6,128.67,128.45,128.47,14514.0,125.0326,125.1007,124.8868,124.9063,14514.0
2017-03-06 12:10:00,128.5,128.6,128.35,128.39,12731.0,124.9354,125.0326,124.7896,124.8285,12731.0
2017-03-06 12:20:00,128.38,128.39,128.06,128.12,11207.0,124.8187,124.8285,124.5076,124.566,11207.0
2017-03-06 12:30:00,128.16,128.22,127.73,127.73,8629.0,124.6049,124.6632,124.1868,124.1868,8629.0
2017-03-06 12:40:00,127.75,128.03,127.72,127.82,17164.0,124.2062,124.4785,124.1771,124.2743,17164.0
2017-03-06 12:50:00,127.86,127.95,127.71,127.86,13747.0,124.3132,124.4007,124.1673,124.3132,13747.0
2017-03-06 13:00:00,127.82,127.95,127.5,127.68,14053.0,124.2743,124.4007,123.9632,124.1382,14053.0
2017-03-06 13:10:00,127.6,128.15,127.6,128.15,20269.0,124.0604,124.5951,124.0604,124.5951,20269.0
2017-03-06 13:20:00,128.11,128.44,128.09,128.35,24954.0,124.5562,124.8771,124.5368,124.7896,24954.0
2017-03-06 13:30:00,128.18,128.59,128.18,128.42,19695.0,124.6243,125.0229,124.6243,124.8576,19695.0
2017-03-06 13:40:00,128.4,128.52,128.37,128.52,16340.0,124.8382,124.9549,124.809,124.9549,16340.0
2017-03-06 13:50:00,128.45,128.69,128.45,128.65,19712.0,124.8868,125.1201,124.8868,125.0813,19712.0
2017-03-06 14:00:00,128.66,128.76,128.61,128.72,8079.0,125.091,125.1882,125.0424,125.1493,8079.0
2017-03-06 14:10:00,128.75,128.79,128.62,128.64,15679.0,125.1785,125.2174,125.0521,125.0715,15679.0
2017-03-06 14:20:00,128.64,129.0,128.64,129.0,18543.0,125.0715,125.4215,125.0715,125.4215,18543.0
2017-03-06 14:30:00,128.98,129.37,128.96,129.06,55494.0,125.4021,125.7813,125.3827,125.4799,55494.0
2017-03-06 14:40:00,129.1,129.15,129.01,129.06,18892.0,125.5188,125.5674,125.4313,125.4799,18892.0
2017-03-06 14:50:00,129.04,129.16,128.98,129.09,19309.0,125.4604,125.5771,125.4021,125.5091,19309.0
2017-03-06 15:00:00,129.1,129.32,129.08,129.28,30433.0,125.5188,125.7327,125.4993,125.6938,30433.0
2017-03-06 15:10:00,129.26,129.8,129.26,129.77,34335.0,125.6743,126.1994,125.6743,126.1702,34335.0
2017-03-06 15:20:00,129.78,129.79,129.46,129.53,36450.0,126.1799,126.1896,125.8688,125.9368,36450.0
2017-03-06 15:30:00,129.5,130.1,129.41,129.91,56625.0,125.9077,126.491,125.8202,126.3063,56625.0
2017-03-06 15:40:00,129.93,130.16,129.87,130.02,88076.0,126.3258,126.5494,126.2674,126.4133,88076.0
2017-03-06 15:50:00,130.03,130.06,129.74,129.81,132159.0,126.423,126.4521,126.141,126.2091,132159.0
2017-03-07 09:30:00,129.37,129.4,128.42,128.51,70705.0,125.7813,125.8105,124.8576,124.9451,70705.0
2017-03-07 09:40:00,128.44,128.53,127.46,127.8,56905.0,124.8771,124.9646,123.9243,124.2548,56905.0
2017-03-07 09:50:00,127.73,128.48,127.65,128.34,30166.0,124.1868,124.916,124.109,124.7799,30166.0
2017-03-07 10:00:00,128.29,129.11,128.03,129.08,29646.0,124.7312,125.5285,124.4785,125.4993,29646.0
2017-03-07 10:10:00,129.07,130.0,129.0,130.0,59027.0,125.4896,126.3938,125.4215,126.3938,59027.0
2017-03-07 10:20:00,130.08,130.37,129.67,129.87,34941.0,126.4716,126.7535,126.073,126.2674,34941.0
2017-03-07 10:30:00,129.92,130.39,129.78,130.0,14161.0,126.316,126.773,126.1799,126.3938,14161.0
2017-03-07 10:40:00,130.02,130.07,129.42,129.46,21845.0,126.4133,126.4619,125.8299,125.8688,21845.0
2017-03-07 10:50:00,129.49,129.76,129.41,129.76,23799.0,125.898,126.1605,125.8202,126.1605,23799.0
2017-03-07 11:00:00,129.73,130.09,129.55,129.58,30891.0,126.1313,126.4813,125.9563,125.9855,30891.0
2017-03-07 11:10:00,129.64,130.39,129.64,130.39,28091.0,126.0438,126.773,126.0438,126.773,28091.0
2017-03-07 11:20:00,130.45,130.5,129.97,130.06,21557.0,126.8313,126.8799,126.3646,126.4521,21557.0
2017-03-07 11:30:00,129.93,129.93,129.4,129.66,25690.0,126.3258,126.3258,125.8105,126.0632,25690.0
2017-03-07 11:40:00,129.55,129.65,129.31,129.5,17686.0,125.9563,126.0535,125.7229,125.9077,17686.0
2017-03-07 11:50:00,129.48,129.82,129.48,129.55,37093.0,125.8882,126.2188,125.8882,125.9563,37093.0
2017-03-07 12:00:00,129.59,129.72,129.27,129.45,21426.0,125.9952,126.1216,125.6841,125.8591,21426.0
2017-03-07 12:10:00,129.49,129.49,129.02,129.13,20960.0,125.898,125.898,125.441,125.5479,20960.0
2017-03-07 12:20:00,129.15,129.29,129.05,129.17,13622.0,125.5674,125.7035,125.4702,125.5868,13622.0
2017-03-07 12:30:00,129.14,129.14,128.71,128.72,18470.0,125.5577,125.5577,125.1396,125.1493,18470.0
2017-03-07 12:40:00,128.78,128.9,128.72,128.82,18499.0,125.2077,125.3243,125.1493,125.2465,18499.0
2017-03-07 12:50:00,128.85,129.18,128.85,128.89,21999.0,125.2757,125.5966,125.2757,125.3146,21999.0
2017-03-07 13:00:00,128.93,128.98,128.67,128.69,14761.0,125.3535,125.4021,125.1007,125.1201,14761.0
2017-03-07 13:10:00,128.74,128.74,128.53,128.65,14434.0,125.1688,125.1688,124.9646,125.0813,14434.0
2017-03-07 13:20:00,128.55,128.65,128.34,128.51,17213.0,124.984,125.0813,124.7799,124.9451,17213.0
2017-03-07 13:30:00,128.47,128.63,128.29,128.32,16908.0,124.9063,125.0618,124.7312,124.7604,16908.0
2017-03-07 13:40:00,128.26,128.43,128.2,128.27,21254.0,124.7021,124.8674,124.6437,124.7118,21254.0
2017-03-07 13:50:00,128.26,128.36,128.2,128.26,23323.0,124.7021,124.7993,124.6437,124.7021,23323.0
2017-03-07 14:00:00,128.28,128.35,128.03,128.08,14206.0,124.7215,124.7896,124.4785,124.5271,14206.0
2017-03-07 14:10:00,128.04,128.15,127.88,128.1,33218.0,124.4882,124.5951,124.3326,124.5465,33218.0
2017-03-07 14:20:00,128.08,128.22,128.05,128.14,16661.0,124.5271,124.6632,124.4979,124.5854,16661.0
2017-03-07 14:30:00,128.14,128.31,127.97,128.25,17485.0,124.5854,124.7507,124.4201,124.6924,17485.0
2017-03-07 14:40:00,128.24,128.41,128.15,128.16,11312.0,124.6826,124.8479,124.5951,124.6049,11312.0
2017-03-07 14:50:00,128.18,128.86,128.1,128.81,34376.0,124.6243,125.2854,124.5465,125.2368,34376.0
2017-03-07 15:00:00,128.78,128.88,128.65,128.75,27797.0,125.2077,125.3049,125.0813,125.1785,27797.0
2017-03-07 15:10:00,128.76,129.18,128.76,128.92,36443.0,125.1882,125.5966,125.1882,125.3438,36443.0
2017-03-07 15:20:00,128.99,128.99,128.57,128.67,36279.0,125.4118,125.4118,125.0035,125.1007,36279.0
2017-03-07 15:30:00,128.7,128.79,128.4,128.46,38829.0,125.1299,125.2174,124.8382,124.8965,38829.0
2017-03-07 15:40:00,128.48,128.56,128.16,128.28,44512.0,124.916,124.9938,124.6049,124.7215,44512.0
2017-03-07 15:50:00,128.28,128.36,128.09,128.15,157627.0,124.7215,124.7993,124.5368,124.5951,157627.0
2017-03-08 09:30:00,128.84,129.72,128.52,129.17,30087.0,125.266,126.1216,124.9549,125.5868,30087.0
2017-03-08 09:40:00,129.25,129.98,129.25,129.7,34444.0,125.6646,126.3744,125.6646,126.1021,34444.0
2017-03-08 09:50:00,129.68,129.9,129.35,129.36,28643.0,126.0827,126.2966,125.7618,125.7716,28643.0
2017-03-08 10:00:00,129.35,129.55,128.84,128.85,17153.0,125.7618,125.9563,125.266,125.2757,17153.0
2017-03-08 10:10:00,128.86,129.0,128.61,128.81,21354.0,125.2854,125.4215,125.0424,125.2368,21354.0
2017-03-08 10:20:00,128.84,129.65,128.78,129.25,13228.0,125.266,126.0535,125.2077,125.6646,13228.0
2017-03-08 10:30:00,129.32,129.32,128.68,128.68,26426.0,125.7327,125.7327,125.1104,125.1104,26426.0
2017-03-08 10:40:00,128.77,129.1,128.7,128.79,18766.0,125.1979,125.5188,125.1299,125.2174,18766.0
2017-03-08 10:50:00,128.81,128.87,128.62,128.67,16610.0,125.2368,125.2952,125.0521,125.1007,16610.0
2017-03-08 11:00:00,128.73,128.8,128.22,128.48,14587.0,125.159,125.2271,124.6632,124.916,14587.0
2017-03-08 11:10:00,128.43,128.67,128.3,128.45,20358.0,124.8674,125.1007,124.741,124.8868,20358.0
2017-03-08 11:20:00,128.47,128.77,128.42,128.44,17641.0,124.9063,125.1979,124.8576,124.8771,17641.0
2017-03-08 11:30:00,128.44,128.44,128.09,128.09,19755.0,124.8771,124.8771,124.5368,124.5368,19755.0
2017-03-08 11:40:00,128.09,128.22,127.9,128.05,14656.0,124.5368,124.6632,124.3521,124.4979,14656.0
2017-03-08 11:50:00,128.12,128.12,127.78,127.79,16448.0,124.566,124.566,124.2354,124.2451,16448.0
2017-03-08 12:00:00,127.8,128.39,127.75,128.14,59517.0,124.2548,124.8285,124.2062,124.5854,59517.0
2017-03-08 12:10:00,128.17,128.25,127.75,127.91,39537.0,124.6146,124.6924,124.2062,124.3618,39537.0
2017-03-08 12:20:00,127.9,127.92,127.74,127.74,4197.0,124.3521,124.3715,124.1965,124.1965,4197.0
2017-03-08 12:30:00,127.77,127.89,127.61,127.69,11660.0,124.2257,124.3423,124.0701,124.1479,11660.0
2017-03-08 12:40:00,127.75,127.86,127.57,127.68,12000.0,124.2062,124.3132,124.0312,124.1382,12000.0
2017-03-08 12:50:00,127.65,127.69,127.27,127.27,11362.0,124.109,124.1479,123.7395,123.7395,11362.0
2017-03-08 13:00:00,127.28,127.54,127.24,127.32,14506.0,123.7493,124.002,123.7104,123.7882,14506.0
2017-03-08 13:10:00,127.36,127.72,127.25,127.51,23047.0,123.827,124.1771,123.7201,123.9729,23047.0
2017-03-08 13:20:00,127.52,127.61,127.31,127.42,13286.0,123.9826,124.0701,123.7784,123.8854,13286.0
2017-03-08 13:30:00,127.38,127.74,127.38,127.63,20521.0,123.8465,124.1965,123.8465,124.0896,20521.0
2017-03-08 13:40:00,127.63,127.74,127.58,127.65,10151.0,124.0896,124.1965,124.0409,124.109,10151.0
2017-03-08 13:50:00,127.71,127.71,127.27,127.34,17538.0,124.1673,124.1673,123.7395,123.8076,17538.0
2017-03-08 14:00:00,127.34,127.37,127.04,127.11,22759.0,123.8076,123.8368,123.5159,123.584,22759.0
2017-03-08 14:10:00,127.11,127.15,126.38,126.38,57400.0,123.584,123.6229,122.8742,122.8742,57400.0
2017-03-08 14:20:00,126.41,126.47,125.56,126.07,96079.0,122.9034,122.9617,122.077,122.5728,96079.0
2017-03-08 14:30:00,126.05,126.15,125.86,125.99,40009.0,122.5534,122.6506,122.3687,122.495,40009.0
2017-03-08 14:40:00,126.01,126.11,125.94,126.07,29436.0,122.5145,122.6117,122.4464,122.5728,29436.0
2017-03-08 14:50:00,126.12,126.12,125.79,125.81,34820.0,122.6214,122.6214,122.3006,122.32,34820.0
2017-03-08 15:00:00,125.8,125.91,125.71,125.77,69843.0,122.3103,122.4173,122.2228,122.2811,69843.0
2017-03-08 15:10:00,125.76,125.83,125.15,125.2,68665.0,122.2714,122.3395,121.6783,121.727,68665.0
2017-03-08 15:20:00,125.2,125.2,124.71,124.71,106209.0,121.727,121.727,121.2506,121.2506,106209.0
2017-03-08 15:30:00,124.72,124.72,124.26,124.63,144680.0,121.2603,121.2603,120.813,121.1728,144680.0
2017-03-08 15:40:00,124.63,124.85,124.49,124.58,137863.0,121.1728,121.3867,121.0367,121.1242,137863.0
2017-03-08 15:50:00,124.6,124.66,124.16,124.33,250602.0,121.1436,121.2019,120.7158,120.8811,250602.0
2017-03-09 09:30:00,124.0,124.1,121.51,122.82,121409.0,120.5602,120.6575,118.1393,119.413,121409.0
2017-03-09 09:40:00,122.97,125.13,122.82,124.97,119934.0,119.5588,121.6589,119.413,121.5033,119934.0
2017-03-09 09:50:00,124.98,125.12,123.9,124.16,129163.0,121.5131,121.6492,120.463,120.7158,129163.0
2017-03-09 10:00:00,124.3,125.0,124.12,124.75,77556.0,120.8519,121.5325,120.6769,121.2894,77556.0
2017-03-09 10:10:00,124.72,125.22,124.53,124.76,53749.0,121.2603,121.7464,121.0755,121.2992,53749.0
2017-03-09 10:20:00,124.65,124.65,124.2,124.21,30230.0,121.1922,121.1922,120.7547,120.7644,30230.0
2017-03-09 10:30:00,124.25,124.41,123.6,123.77,62689.0,120.8033,120.9589,120.1713,120.3366,62689.0
2017-03-09 10:40:00,123.69,123.69,123.0,123.37,33329.0,120.2588,120.2588,119.588,119.9477,33329.0
2017-03-09 10:50:00,123.39,124.18,123.32,123.93,38793.0,119.9672,120.7353,119.8991,120.4922,38793.0
2017-03-09 11:00:00,124.02,124.25,123.73,123.86,36390.0,120.5797,120.8033,120.2977,120.4241,36390.0
2017-03-09 11:10:00,123.93,123.99,123.48,123.59,33459.0,120.4922,120.5505,120.0547,120.1616,33459.0
2017-03-09 11:20:00,123.64,123.64,123.1,123.46,29395.0,120.2102,120.2102,119.6852,120.0352,29395.0
2017-03-09 11:30:00,123.49,123.78,123.44,123.69,30936.0,120.0644,120.3464,120.0158,120.2588,30936.0
2017-03-09 11:40:00,123.71,123.9,123.56,123.77,23822.0,120.2783,120.463,120.1325,120.3366,23822.0
2017-03-09 11:50:00,123.71,123.81,123.33,123.49,19300.0,120.2783,120.3755,119.9088,120.0644,19300.0
2017-03-09 12:00:00,123.53,123.82,123.44,123.54,12382.0,120.1033,120.3852,120.0158,120.113,12382.0
2017-03-09 12:10:00,123.46,123.66,123.44,123.53,15250.0,120.0352,120.2297,120.0158,120.1033,15250.0
2017-03-09 12:20:00,123.56,123.56,122.97,123.09,23454.0,120.1325,120.1325,119.5588,119.6755,23454.0
2017-03-09 12:30:00,123.07,123.3,123.02,123.22,13523.0,119.656,119.8797,119.6074,119.8019,13523.0
2017-03-09 12:40:00,123.24,123.25,122.84,122.84,22054.0,119.8213,119.8311,119.4324,119.4324,22054.0
2017-03-09 12:50:00,122.88,122.99,122.61,122.73,31882.0,119.4713,119.5783,119.2088,119.3255,31882.0
2017-03-09 13:00:00,122.75,123.11,122.52,122.96,53114.0,119.3449,119.6949,119.1213,119.5491,53114.0
2017-03-09 13:10:00,122.95,123.32,122.85,123.25,50322.0,119.5394,119.8991,119.4421,119.8311,50322.0
2017-03-09 13:20:00,123.3,123.49,122.93,122.98,13505.0,119.8797,120.0644,119.5199,119.5685,13505.0
2017-03-09 13:30:00,122.89,122.89,122.3,122.58,26512.0,119.481,119.481,118.9074,119.1796,26512.0
2017-03-09 13:40:00,122.58,122.67,122.45,122.49,18483.0,119.1796,119.2671,119.0532,119.0921,18483.0
2017-03-09 13:50:00,122.5,122.62,122.24,122.39,59838.0,119.1019,119.2185,118.8491,118.9949,59838.0
2017-03-09 14:00:00,122.35,122.45,121.88,121.89,28989.0,118.956,119.0532,118.4991,118.5088,28989.0
2017-03-09 14:10:00,121.98,122.05,121.25,121.48,50389.0,118.5963,118.6643,117.8865,118.1102,50389.0
2017-03-09 14:20:00,121.57,121.77,121.14,121.34,89082.0,118.1977,118.3921,117.7796,117.974,89082.0
2017-03-09 14:30:00,121.29,121.34,120.76,120.88,143072.0,117.9254,117.974,117.4101,117.5268,143072.0
2017-03-09 14:40:00,120.83,121.16,120.59,120.92,122633.0,117.4782,117.799,117.2448,117.5657,122633.0
2017-03-09 14:50:00,120.93,121.07,120.66,120.95,119043.0,117.5754,117.7115,117.3129,117.5949,119043.0
2017-03-09 15:00:00,120.93,121.38,120.75,121.38,250021.0,117.5754,118.0129,117.4004,118.0129,250021.0
2017-03-09 15:10:00,121.38,121.83,121.31,121.75,171547.0,118.0129,118.4504,117.9449,118.3727,171547.0
2017-03-09 15:20:00,121.73,121.79,121.45,121.53,103911.0,118.3532,118.4116,118.081,118.1588,103911.0
2017-03-09 15:30:00,121.54,121.89,121.47,121.82,149374.0,118.1685,118.5088,118.1004,118.4407,149374.0
2017-03-09 15:40:00,121.84,122.06,121.81,121.84,133295.0,118.4602,118.6741,118.431,118.4602,133295.0
2017-03-09 15:50:00,121.83,122.02,121.67,121.98,146333.0,118.4504,118.6352,118.2949,118.5963,146333.0
2017-03-10 09:30:00,123.62,124.8,123.26,123.58,106710.0,120.1908,121.3381,119.8408,120.1519,106710.0
2017-03-10 09:40:00,123.54,123.96,123.04,123.29,51973.0,120.113,120.5214,119.6269,119.8699,51973.0
2017-03-10 09:50:00,123.35,124.1,123.24,123.91,26837.0,119.9283,120.6575,119.8213,120.4727,26837.0
2017-03-10 10:00:00,123.94,123.95,122.7,122.87,39060.0,120.5019,120.5116,119.2963,119.4616,39060.0
2017-03-10 10:10:00,122.95,123.0,122.35,122.76,33912.0,119.5394,119.588,118.956,119.3546,33912.0
2017-03-10 10:20:00,122.76,122.84,122.34,122.62,43369.0,119.3546,119.4324,118.9463,119.2185,43369.0
2017-03-10 10:30:00,122.64,122.78,122.06,122.59,23620.0,119.238,119.3741,118.6741,119.1894,23620.0
2017-03-10 10:40:00,122.59,122.79,122.16,122.21,15654.0,119.1894,119.3838,118.7713,118.8199,15654.0
2017-03-10 10:50:00,122.12,122.3,121.51,121.51,41689.0,118.7324,118.9074,118.1393,118.1393,41689.0
2017-03-10 11:00:00,121.57,121.89,121.34,121.56,31430.0,118.1977,118.5088,117.974,118.1879,31430.0
2017-03-10 11:10:00,121.56,121.7,121.34,121.53,33916.0,118.1879,118.3241,117.974,118.1588,33916.0
2017-03-10 11:20:00,121.57,122.52,121.53,122.27,63086.0,118.1977,119.1213,118.1588,118.8782,63086.0
2017-03-10 11:30:00,122.3,122.61,122.21,122.42,25010.0,118.9074,119.2088,118.8199,119.0241,25010.0
2017-03-10 11:40:00,122.48,122.55,122.18,122.41,14836.0,119.0824,119.1505,118.7907,119.0144,14836.0
2017-03-10 11:50:00,122.34,122.77,122.21,122.47,12121.0,118.9463,119.3644,118.8199,119.0727,12121.0
2017-03-10 12:00:00,122.52,122.64,122.34,122.61,7538.0,119.1213,119.238,118.9463,119.2088,7538.0
2017-03-10 12:10:00,122.65,122.67,122.34,122.4,17248.0,119.2477,119.2671,118.9463,119.0046,17248.0
2017-03-10 12:20:00,122.35,122.8,122.34,122.76,35387.0,118.956,119.3935,118.9463,119.3546,35387.0
2017-03-10 12:30:00,122.74,122.8,122.44,122.73,28518.0,119.3352,119.3935,119.0435,119.3255,28518.0
2017-03-10 12:40:00,122.76,122.8,122.47,122.65,26747.0,119.3546,119.3935,119.0727,119.2477,26747.0
2017-03-10 12:50:00,122.67,122.7,121.97,122.15,36665.0,119.2671,119.2963,118.5866,118.7616,36665.0
2017-03-10 13:00:00,122.19,122.22,121.8,121.87,15562.0,118.8005,118.8296,118.4213,118.4893,15562.0
2017-03-10 13:10:00,121.93,122.27,121.93,122.12,16306.0,118.5477,118.8782,118.5477,118.7324,16306.0
2017-03-10 13:20:00,122.14,122.48,122.05,122.48,15017.0,118.7518,119.0824,118.6643,119.0824,15017.0
2017-03-10 13:30:00,122.48,122.53,122.09,122.3,9077.0,119.0824,119.131,118.7032,118.9074,9077.0
2017-03-10 13:40:00,122.34,122.82,122.31,122.81,10435.0,118.9463,119.413,118.9171,119.4033,10435.0
2017-03-10 13:50:00,122.78,123.03,122.62,122.8,17702.0,119.3741,119.6172,119.2185,119.3935,17702.0
2017-03-10 14:00:00,122.89,122.94,122.62,122.75,11770.0,119.481,119.5297,119.2185,119.3449,11770.0
2017-03-10 14:10:00,122.74,123.09,122.61,122.96,9648.0,119.3352,119.6755,119.2088,119.5491,9648.0
2017-03-10 14:20:00,122.98,123.18,122.92,123.09,10454.0,119.5685,119.763,119.5102,119.6755,10454.0
2017-03-10 14:30:00,122.99,123.25,122.94,123.14,8949.0,119.5783,119.8311,119.5297,119.7241,8949.0
2017-03-10 14:40:00,123.13,123.17,122.94,123.08,23919.0,119.7144,119.7533,119.5297,119.6658,23919.0
2017-03-10 14:50:00,123.03,123.14,122.9,122.95,14028.0,119.6172,119.7241,119.4908,119.5394,14028.0
2017-03-10 15:00:00,122.95,123.03,122.74,122.83,17088.0,119.5394,119.6172,119.3352,119.4227,17088.0
2017-03-10 15:10:00,122.83,122.93,122.75,122.79,16798.0,119.4227,119.5199,119.3449,119.3838,16798.0
2017-03-10 15:20:00,122.77,122.99,122.73,122.99,22293.0,119.3644,119.5783,119.3255,119.5783,22293.0
2017-03-10 15:30:00,122.97,123.0,122.79,122.82,32021.0,119.5588,119.588,119.3838,119.413,32021.0
2017-03-10 15:40:00,122.79,122.82,122.68,122.8,37697.0,119.3838,119.413,119.2769,119.3935,37697.0
2017-03-10 15:50:00,122.82,123.0,122.8,122.95,111345.0,119.413,119.588,119.3935,119.5394,111345.0
2017-03-13 09:30:00,122.98,124.35,122.98,124.0,42790.0,119.5685,120.9005,119.5685,120.5602,42790.0
2017-03-13 09:40:00,124.03,124.88,123.97,124.82,29350.0,120.5894,121.4158,120.5311,121.3575,29350.0
2017-03-13 09:50:00,124.81,124.95,124.07,124.07,73627.0,121.3478,121.4839,120.6283,120.6283,73627.0
2017-03-13 10:00:00,124.07,124.82,124.0,124.02,43270.0,120.6283,121.3575,120.5602,120.5797,43270.0
2017-03-13 10:10:00,124.08,125.06,124.07,124.39,28073.0,120.638,121.5908,120.6283,120.9394,28073.0
2017-03-13 10:20:00,124.4,124.53,124.1,124.45,19571.0,120.9492,121.0755,120.6575,120.9978,19571.0
2017-03-13 10:30:00,124.51,124.77,124.51,124.62,13380.0,121.0561,121.3089,121.0561,121.163,13380.0
2017-03-13 10:40:00,124.56,124.72,124.2,124.24,31342.0,121.1047,121.2603,120.7547,120.7936,31342.0
2017-03-13 10:50:00,124.26,124.64,124.14,124.64,21051.0,120.813,121.1825,120.6964,121.1825,21051.0
2017-03-13 11:00:00,124.6,124.6,124.06,124.25,19386.0,121.1436,121.1436,120.6186,120.8033,19386.0
2017-03-13 11:10:00,124.23,124.35,123.69,123.88,20897.0,120.7839,120.9005,120.2588,120.4436,20897.0
2017-03-13 11:20:00,123.87,123.9,123.61,123.84,14542.0,120.4339,120.463,120.1811,120.4047,14542.0
2017-03-13 11:30:00,123.91,124.31,123.76,124.25,27370.0,120.4727,120.8616,120.3269,120.8033,27370.0
2017-03-13 11:40:00,124.25,124.5,124.12,124.42,10609.0,120.8033,121.0464,120.6769,120.9686,10609.0
2017-03-13 11:50:00,124.33,124.64,124.01,124.54,35953.0,120.8811,121.1825,120.57,121.0853,35953.0
2017-03-13 12:00:00,124.65,124.8,124.49,124.68,17292.0,121.1922,121.3381,121.0367,121.2214,17292.0
2017-03-13 12:10:00,124.66,124.8,124.54,124.58,15658.0,121.2019,121.3381,121.0853,121.1242,15658.0
2017-03-13 12:20:00,124.62,124.71,124.48,124.68,14240.0,121.163,121.2506,121.0269,121.2214,14240.0
2017-03-13 12:30:00,124.65,124.72,124.49,124.62,8836.0,121.1922,121.2603,121.0367,121.163,8836.0
2017-03-13 12:40:00,124.62,124.93,124.54,124.82,21627.0,121.163,121.4645,121.0853,121.3575,21627.0
2017-03-13 12:50:00,124.87,124.98,124.7,124.88,11924.0,121.4061,121.5131,121.2408,121.4158,11924.0
2017-03-13 13:00:00,124.85,124.99,124.58,124.66,18022.0,121.3867,121.5228,121.1242,121.2019,18022.0
2017-03-13 13:10:00,124.65,124.7,124.49,124.51,23094.0,121.1922,121.2408,121.0367,121.0561,23094.0
2017-03-13 13:20:00,124.46,124.61,124.39,124.46,18748.0,121.0075,121.1533,120.9394,121.0075,18748.0
2017-03-13 13:30:00,124.5,124.52,124.26,124.46,13204.0,121.0464,121.0658,120.813,121.0075,13204.0
2017-03-13 13:40:00,124.46,124.61,124.4,124.49,14572.0,121.0075,121.1533,120.9492,121.0367,14572.0
2017-03-13 13:50:00,124.49,124.58,124.47,124.51,16648.0,121.0367,121.1242,121.0172,121.0561,16648.0
2017-03-13 14:00:00,124.5,124.6,124.39,124.47,29363.0,121.0464,121.1436,120.9394,121.0172,29363.0
2017-03-13 14:10:00,124.5,124.58,124.46,124.51,12276.0,121.0464,121.1242,121.0075,121.0561,12276.0
2017-03-13 14:20:00,124.52,124.82,124.45,124.6,22278.0,121.0658,121.3575,120.9978,121.1436,22278.0
2017-03-13 14:30:00,124.6,124.89,124.6,124.79,16404.0,121.1436,121.4256,121.1436,121.3283,16404.0
2017-03-13 14:40:00,124.78,124.8,124.57,124.62,15435.0,121.3186,121.3381,121.1144,121.163,15435.0
2017-03-13 14:50:00,124.62,124.64,124.51,124.59,15007.0,121.163,121.1825,121.0561,121.1339,15007.0
2017-03-13 15:00:00,124.58,124.7,124.48,124.64,17746.0,121.1242,121.2408,121.0269,121.1825,17746.0
2017-03-13 15:10:00,124.65,124.75,124.56,124.57,20807.0,121.1922,121.2894,121.1047,121.1144,20807.0
2017-03-13 15:20:00,124.57,124.61,124.36,124.36,52046.0,121.1144,121.1533,120.9103,120.9103,52046.0
2017-03-13 15:30:00,124.39,124.41,124.04,124.07,37233.0,120.9394,120.9589,120.5991,120.6283,37233.0
2017-03-13 15:40:00,124.07,124.4,124.03,124.4,59723.0,120.6283,120.9492,120.5894,120.9492,59723.0
2017-03-13 15:50:00,124.39,124.44,124.07,124.21,102355.0,120.9394,120.988,120.6283,120.7644,102355.0
2017-03-14 09:30:00,122.16,122.16,120.13,120.9,96925.0,118.7713,118.7713,116.7976,117.5462,96925.0
2017-03-14 09:40:00,120.75,120.95,119.3,119.66,99120.0,117.4004,117.5949,115.9906,116.3406,99120.0
2017-03-14 09:50:00,119.73,120.23,119.48,119.8,165789.0,116.4087,116.8948,116.1656,116.4768,165789.0
2017-03-14 10:00:00,119.78,120.92,119.48,120.21,159967.0,116.4573,117.5657,116.1656,116.8754,159967.0
2017-03-14 10:10:00,120.14,120.61,120.02,120.02,35800.0,116.8073,117.2643,116.6907,116.6907,35800.0
2017-03-14 10:20:00,120.01,120.44,119.9,120.33,122999.0,116.6809,117.099,116.574,116.9921,122999.0
2017-03-14 10:30:00,120.18,120.29,119.85,120.0,82874.0,116.8462,116.9532,116.5254,116.6712,82874.0
2017-03-14 10:40:00,120.0,120.85,119.8,120.46,81031.0,116.6712,117.4976,116.4768,117.1184,81031.0
2017-03-14 10:50:00,120.45,121.25,120.44,121.25,24551.0,117.1087,117.8865,117.099,117.8865,24551.0
2017-03-14 11:00:00,121.1,121.36,120.28,120.35,49712.0,117.7407,117.9935,116.9434,117.0115,49712.0
2017-03-14 11:10:00,120.39,121.22,120.38,121.0,40207.0,117.0504,117.8574,117.0407,117.6435,40207.0
2017-03-14 11:20:00,120.99,121.27,120.83,121.1,57068.0,117.6337,117.906,117.4782,117.7407,57068.0
2017-03-14 11:30:00,121.09,121.21,120.75,121.12,49057.0,117.731,117.8476,117.4004,117.7601,49057.0
2017-03-14 11:40:00,121.15,121.25,120.87,120.96,50451.0,117.7893,117.8865,117.5171,117.6046,50451.0
2017-03-14 11:50:00,120.94,121.34,120.94,121.28,23700.0,117.5851,117.974,117.5851,117.9157,23700.0
2017-03-14 12:00:00,121.29,121.37,120.59,120.59,25885.0,117.9254,118.0032,117.2448,117.2448,25885.0
2017-03-14 12:10:00,120.59,121.2,120.58,120.9,69182.0,117.2448,117.8379,117.2351,117.5462,69182.0
2017-03-14 12:20:00,120.92,121.24,120.92,121.1,13647.0,117.5657,117.8768,117.5657,117.7407,13647.0
2017-03-14 12:30:00,121.13,121.27,120.89,120.97,10327.0,117.7699,117.906,117.5365,117.6143,10327.0
2017-03-14 12:40:00,120.97,121.14,120.92,121.0,8578.0,117.6143,117.7796,117.5657,117.6435,8578.0
2017-03-14 12:50:00,121.04,121.04,120.81,121.0,10496.0,117.6824,117.6824,117.4587,117.6435,10496.0
2017-03-14 13:00:00,121.02,121.02,120.69,120.72,24652.0,117.6629,117.6629,117.3421,117.3712,24652.0
2017-03-14 13:10:00,120.75,121.25,120.67,120.92,14462.0,117.4004,117.8865,117.3226,117.5657,14462.0
2017-03-14 13:20:00,121.0,121.15,120.87,121.14,15854.0,117.6435,117.7893,117.5171,117.7796,15854.0
2017-03-14 13:30:00,121.11,121.21,120.97,121.05,10694.0,117.7504,117.8476,117.6143,117.6921,10694.0
2017-03-14 13:40:00,121.12,121.13,120.91,121.0,7963.0,117.7601,117.7699,117.556,117.6435,7963.0
2017-03-14 13:50:00,121.0,121.06,120.88,121.06,13451.0,117.6435,117.7018,117.5268,117.7018,13451.0
2017-03-14 14:00:00,121.04,121.22,121.0,121.08,8571.0,117.6824,117.8574,117.6435,117.7212,8571.0
2017-03-14 14:10:00,121.07,121.21,120.99,121.09,10616.0,117.7115,117.8476,117.6337,117.731,10616.0
2017-03-14 14:20:00,121.07,121.3,121.04,121.24,10524.0,117.7115,117.9351,117.6824,117.8768,10524.0
2017-03-14 14:30:00,121.24,121.55,121.19,121.5,26400.0,117.8768,118.1782,117.8282,118.1296,26400.0
2017-03-14 14:40:00,121.52,121.7,121.5,121.6,17154.0,118.149,118.3241,118.1296,118.2268,17154.0
2017-03-14 14:50:00,121.54,121.57,121.42,121.46,18886.0,118.1685,118.1977,118.0518,118.0907,18886.0
2017-03-14 15:00:00,121.46,121.53,121.23,121.44,31933.0,118.0907,118.1588,117.8671,118.0713,31933.0
2017-03-14 15:10:00,121.47,121.77,121.43,121.77,23155.0,118.1004,118.3921,118.0615,118.3921,23155.0
2017-03-14 15:20:00,121.78,122.07,121.75,121.91,41162.0,118.4018,118.6838,118.3727,118.5282,41162.0
2017-03-14 15:30:00,121.89,122.11,121.76,121.99,44024.0,118.5088,118.7227,118.3824,118.606,44024.0
2017-03-14 15:40:00,121.99,122.08,121.8,122.05,47572.0,118.606,118.6935,118.4213,118.6643,47572.0
2017-03-14 15:50:00,122.05,122.18,121.93,122.1,122263.0,118.6643,118.7907,118.5477,118.713,122263.0
2017-03-15 09:30:00,123.2,124.37,122.76,123.6,51952.0,119.7824,120.92,119.3546,120.1713,51952.0
2017-03-15 09:40:00,123.5,124.18,123.4,123.59,29498.0,120.0741,120.7353,119.9769,120.1616,29498.0
2017-03-15 09:50:00,123.69,123.99,123.61,123.61,32799.0,120.2588,120.5505,120.1811,120.1811,32799.0
2017-03-15 10:00:00,123.63,123.76,123.32,123.47,36450.0,120.2005,120.3269,119.8991,120.045,36450.0
2017-03-15 10:10:00,123.52,123.8,123.44,123.56,24046.0,120.0936,120.3658,120.0158,120.1325,24046.0
2017-03-15 10:20:00,123.5,124.05,123.46,123.98,24290.0,120.0741,120.6089,120.0352,120.5408,24290.0
2017-03-15 10:30:00,123.98,124.63,123.98,124.61,31501.0,120.5408,121.1728,120.5408,121.1533,31501.0
2017-03-15 10:40:00,124.6,124.7,124.03,124.24,40632.0,121.1436,121.2408,120.5894,120.7936,40632.0
2017-03-15 10:50:00,124.12,124.54,124.08,124.47,22897.0,120.6769,121.0853,120.638,121.0172,22897.0
2017-03-15 11:00:00,124.53,124.75,124.41,124.74,38730.0,121.0755,121.2894,120.9589,121.2797,38730.0
2017-03-15 11:10:00,124.74,124.95,124.59,124.75,43894.0,121.2797,121.4839,121.1339,121.2894,43894.0
2017-03-15 11:20:00,124.72,124.9,124.54,124.55,24881.0,121.2603,121.4353,121.0853,121.095,24881.0
2017-03-15 11:30:00,124.54,124.65,124.37,124.47,11206.0,121.0853,121.1922,120.92,121.0172,11206.0
2017-03-15 11:40:00,124.51,124.64,124.35,124.35,12935.0,121.0561,121.1825,120.9005,120.9005,12935.0
2017-03-15 11:50:00,124.34,124.49,124.25,124.49,13753.0,120.8908,121.0367,120.8033,121.0367,13753.0
2017-03-15 12:00:00,124.47,124.75,124.45,124.7,16864.0,121.0172,121.2894,120.9978,121.2408,16864.0
2017-03-15 12:10:00,124.67,124.73,124.46,124.51,11792.0,121.2117,121.27,121.0075,121.0561,11792.0
2017-03-15 12:20:00,124.54,124.85,124.54,124.57,13528.0,121.0853,121.3867,121.0853,121.1144,13528.0
2017-03-15 12:30:00,124.61,124.75,124.41,124.42,14457.0,121.1533,121.2894,120.9589,120.9686,14457.0
2017-03-15 12:40:00,124.44,124.65,124.41,124.51,17094.0,120.988,121.1922,120.9589,121.0561,17094.0
2017-03-15 12:50:00,124.47,124.52,124.28,124.37,8059.0,121.0172,121.0658,120.8325,120.92,8059.0
2017-03-15 13:00:00,124.32,124.52,124.32,124.44,9788.0,120.8714,121.0658,120.8714,120.988,9788.0
2017-03-15 13:10:00,124.43,124.47,124.25,124.34,14877.0,120.9783,121.0172,120.8033,120.8908,14877.0
2017-03-15 13:20:00,124.31,124.36,124.02,124.12,29476.0,120.8616,120.9103,120.5797,120.6769,29476.0
2017-03-15 13:30:00,124.17,124.42,124.02,124.33,10919.0,120.7255,120.9686,120.5797,120.8811,10919.0
2017-03-15 13:40:00,124.29,124.61,124.29,124.32,14871.0,120.8422,121.1533,120.8422,120.8714,14871.0
2017-03-15 13:50:00,124.35,124.36,124.09,124.22,18735.0,120.9005,120.9103,120.6478,120.7741,18735.0
2017-03-15 14:00:00,124.28,125.4,124.22,124.99,72931.0,120.8325,121.9214,120.7741,121.5228,72931.0
2017-03-15 14:10:00,124.98,125.67,124.94,125.41,49883.0,121.5131,122.1839,121.4742,121.9311,49883.0
2017-03-15 14:20:00,125.38,126.08,125.38,125.76,67418.0,121.902,122.5825,121.902,122.2714,67418.0
2017-03-15 14:30:00,125.76,125.85,125.5,125.85,39175.0,122.2714,122.3589,122.0186,122.3589,39175.0
2017-03-15 14:40:00,125.83,126.85,125.83,126.74,90708.0,122.3395,123.3312,122.3395,123.2242,90708.0
2017-03-15 14:50:00,126.74,126.75,126.33,126.47,67706.0,123.2242,123.234,122.8256,122.9617,67706.0
2017-03-15 15:00:00,126.47,126.56,126.14,126.28,61225.0,122.9617,123.0492,122.6409,122.777,61225.0
2017-03-15 15:10:00,126.31,126.89,126.21,126.87,38718.0,122.8062,123.3701,122.7089,123.3506,38718.0
2017-03-15 15:20:00,126.85,127.03,126.65,126.88,78546.0,123.3312,123.5062,123.1367,123.3604,78546.0
2017-03-15 15:30:00,126.88,127.04,126.85,126.91,72072.0,123.3604,123.5159,123.3312,123.3895,72072.0
2017-03-15 15:40:00,126.88,126.88,126.31,126.38,73637.0,123.3604,123.3604,122.8062,122.8742,73637.0
2017-03-15 15:50:00,126.38,126.7,126.27,126.35,231196.0,122.8742,123.1854,122.7673,122.8451,231196.0
2017-03-16 09:30:00,127.0,128.46,126.65,127.53,140063.0,123.477,124.8965,123.1367,123.9923,140063.0
2017-03-16 09:40:00,127.44,127.51,126.76,126.82,59203.0,123.9048,123.9729,123.2437,123.302,59203.0
2017-03-16 09:50:00,126.7,127.02,126.62,126.82,45225.0,123.1854,123.4965,123.1076,123.302,45225.0
2017-03-16 10:00:00,126.9,127.15,126.72,126.72,30745.0,123.3798,123.6229,123.2048,123.2048,30745.0
2017-03-16 10:10:00,126.75,126.8,125.64,125.64,36922.0,123.234,123.2826,122.1548,122.1548,36922.0
2017-03-16 10:20:00,125.67,126.3,125.4,126.22,22301.0,122.1839,122.7964,121.9214,122.7187,22301.0
2017-03-16 10:30:00,126.21,126.57,126.12,126.33,17793.0,122.7089,123.059,122.6214,122.8256,17793.0
2017-03-16 10:40:00,126.32,126.84,126.26,126.84,17162.0,122.8159,123.3215,122.7576,123.3215,17162.0
2017-03-16 10:50:00,126.74,126.81,126.19,126.29,15041.0,123.2242,123.2923,122.6895,122.7867,15041.0
2017-03-16 11:00:00,126.34,126.4,125.56,126.16,25364.0,122.8353,122.8937,122.077,122.6603,25364.0
2017-03-16 11:10:00,126.16,126.16,125.6,125.75,19502.0,122.6603,122.6603,122.1159,122.2617,19502.0
2017-03-16 11:20:00,125.69,125.75,125.23,125.42,30741.0,122.2034,122.2617,121.7561,121.9409,30741.0
2017-03-16 11:30:00,125.4,125.6,125.28,125.32,38507.0,121.9214,122.1159,121.8047,121.8436,38507.0
2017-03-16 11:40:00,125.3,125.44,124.92,125.44,29423.0,121.8242,121.9603,121.4547,121.9603,29423.0
2017-03-16 11:50:00,125.45,125.87,125.42,125.78,13256.0,121.97,122.3784,121.9409,122.2909,13256.0
2017-03-16 12:00:00,125.78,125.87,125.38,125.56,25141.0,122.2909,122.3784,121.902,122.077,25141.0
2017-03-16 12:10:00,125.62,125.75,125.45,125.75,8504.0,122.1353,122.2617,121.97,122.2617,8504.0
2017-03-16 12:20:00,125.73,125.87,125.59,125.81,18640.0,122.2423,122.3784,122.1061,122.32,18640.0
2017-03-16 12:30:00,125.85,125.87,125.66,125.8,14043.0,122.3589,122.3784,122.1742,122.3103,14043.0
2017-03-16 12:40:00,125.74,125.87,125.67,125.69,15064.0,122.252,122.3784,122.1839,122.2034,15064.0
2017-03-16 12:50:00,125.75,125.87,125.75,125.84,18456.0,122.2617,122.3784,122.2617,122.3492,18456.0
2017-03-16 13:00:00,125.82,125.89,125.73,125.77,20548.0,122.3298,122.3978,122.2423,122.2811,20548.0
2017-03-16 13:10:00,125.76,125.8,125.57,125.61,17517.0,122.2714,122.3103,122.0867,122.1256,17517.0
2017-03-16 13:20:00,125.62,125.67,125.55,125.64,9450.0,122.1353,122.1839,122.0673,122.1548,9450.0
2017-03-16 13:30:00,125.64,125.77,125.57,125.75,14438.0,122.1548,122.2811,122.0867,122.2617,14438.0
2017-03-16 13:40:00,125.7,126.09,125.69,126.06,15785.0,122.2131,122.5923,122.2034,122.5631,15785.0
2017-03-16 13:50:00,126.06,126.35,126.04,126.14,31385.0,122.5631,122.8451,122.5437,122.6409,31385.0
2017-03-16 14:00:00,126.18,126.26,125.95,126.1,11591.0,122.6798,122.7576,122.4562,122.602,11591.0
2017-03-16 14:10:00,126.09,126.12,125.89,125.89,13220.0,122.5923,122.6214,122.3978,122.3978,13220.0
2017-03-16 14:20:00,125.9,125.92,125.62,125.75,13825.0,122.4075,122.427,122.1353,122.2617,13825.0
2017-03-16 14:30:00,125.74,125.92,125.74,125.84,10101.0,122.252,122.427,122.252,122.3492,10101.0
2017-03-16 14:40:00,125.85,125.9,125.5,125.55,14339.0,122.3589,122.4075,122.0186,122.0673,14339.0
2017-03-16 14:50:00,125.53,125.68,125.46,125.54,10725.0,122.0478,122.1936,121.9797,122.0575,10725.0
2017-03-16 15:00:00,125.52,125.55,125.37,125.46,20856.0,122.0381,122.0673,121.8922,121.9797,20856.0
2017-03-16 15:10:00,125.5,125.78,125.49,125.69,19975.0,122.0186,122.2909,122.0089,122.2034,19975.0
2017-03-16 15:20:00,125.73,125.89,125.53,125.61,19935.0,122.2423,122.3978,122.0478,122.1256,19935.0
2017-03-16 15:30:00,125.59,125.59,125.29,125.38,48246.0,122.1061,122.1061,121.8145,121.902,48246.0
2017-03-16 15:40:00,125.38,125.38,125.2,125.26,48405.0,121.902,121.902,121.727,121.7853,48405.0
2017-03-16 15:50:00,125.27,125.42,125.18,125.28,135677.0,121.795,121.9409,121.7075,121.8047,135677.0
2017-03-17 09:30:00,125.67,126.78,125.67,126.32,111351.0,122.1839,123.2631,122.1839,122.8159,111351.0
2017-03-17 09:40:00,126.13,126.46,125.76,125.93,14444.0,122.6312,122.952,122.2714,122.4367,14444.0
2017-03-17 09:50:00,125.83,126.5,125.75,125.99,20856.0,122.3395,122.9909,122.2617,122.495,20856.0
2017-03-17 10:00:00,126.03,126.16,125.7,126.12,4600.0,122.5339,122.6603,122.2131,122.6214,4600.0
2017-03-17 10:10:00,125.96,126.13,125.69,126.02,6881.0,122.4659,122.6312,122.2034,122.5242,6881.0
2017-03-17 10:20:00,126.02,126.06,125.68,125.97,7794.0,122.5242,122.5631,122.1936,122.4756,7794.0
2017-03-17 10:30:00,125.88,126.0,125.75,125.93,10713.0,122.3881,122.5048,122.2617,122.4367,10713.0
2017-03-17 10:40:00,125.95,126.0,125.46,125.46,18071.0,122.4562,122.5048,121.9797,121.9797,18071.0
2017-03-17 10:50:00,125.49,125.74,125.43,125.71,11558.0,122.0089,122.252,121.9506,122.2228,11558.0
2017-03-17 11:00:00,125.58,125.64,125.35,125.5,7401.0,122.0964,122.1548,121.8728,122.0186,7401.0
2017-03-17 11:10:00,125.62,125.65,125.47,125.51,7932.0,122.1353,122.1645,121.9895,122.0284,7932.0
2017-03-17 11:20:00,125.55,125.74,125.45,125.74,12588.0,122.0673,122.252,121.97,122.252,12588.0
2017-03-17 11:30:00,125.74,125.81,125.45,125.61,11732.0,122.252,122.32,121.97,122.1256,11732.0
2017-03-17 11:40:00,125.48,125.64,125.37,125.54,10788.0,121.9992,122.1548,121.8922,122.0575,10788.0
2017-03-17 11:50:00,125.47,125.76,125.47,125.61,3701.0,121.9895,122.2714,121.9895,122.1256,3701.0
2017-03-17 12:00:00,125.71,126.05,125.64,126.05,10721.0,122.2228,122.5534,122.1548,122.5534,10721.0
2017-03-17 12:10:00,126.0,126.28,125.97,126.28,21700.0,122.5048,122.777,122.4756,122.777,21700.0
2017-03-17 12:20:00,126.19,126.25,126.09,126.14,5858.0,122.6895,122.7478,122.5923,122.6409,5858.0
2017-03-17 12:30:00,126.11,126.26,126.05,126.09,18352.0,122.6117,122.7576,122.5534,122.5923,18352.0
2017-03-17 12:40:00,126.1,126.1,125.95,125.99,5899.0,122.602,122.602,122.4562,122.495,5899.0
2017-03-17 12:50:00,125.99,126.05,125.85,125.91,4259.0,122.495,122.5534,122.3589,122.4173,4259.0
2017-03-17 13:00:00,125.95,125.95,125.8,125.9,7509.0,122.4562,122.4562,122.3103,122.4075,7509.0
2017-03-17 13:10:00,125.93,125.93,125.81,125.9,9461.0,122.4367,122.4367,122.32,122.4075,9461.0
2017-03-17 13:20:00,125.91,125.94,125.78,125.89,11147.0,122.4173,122.4464,122.2909,122.3978,11147.0
2017-03-17 13:30:00,125.84,126.1,125.84,126.1,9526.0,122.3492,122.602,122.3492,122.602,9526.0
2017-03-17 13:40:00,126.07,126.11,125.9,126.07,7884.0,122.5728,122.6117,122.4075,122.5728,7884.0
2017-03-17 13:50:00,126.01,126.1,125.96,126.1,11393.0,122.5145,122.602,122.4659,122.602,11393.0
2017-03-17 14:00:00,126.15,126.25,126.1,126.23,5718.0,122.6506,122.7478,122.602,122.7284,5718.0
2017-03-17 14:10:00,126.18,126.32,126.15,126.21,4700.0,122.6798,122.8159,122.6506,122.7089,4700.0
2017-03-17 14:20:00,126.29,126.3,125.97,126.19,11577.0,122.7867,122.7964,122.4756,122.6895,11577.0
2017-03-17 14:30:00,126.26,126.28,126.05,126.15,4941.0,122.7576,122.777,122.5534,122.6506,4941.0
2017-03-17 14:40:00,126.11,126.16,125.96,126.05,6051.0,122.6117,122.6603,122.4659,122.5534,6051.0
2017-03-17 14:50:00,126.1,126.1,125.7,125.71,13953.0,122.602,122.602,122.2131,122.2228,13953.0
2017-03-17 15:00:00,125.77,125.94,125.76,125.88,9187.0,122.2811,122.4464,122.2714,122.3881,9187.0
2017-03-17 15:10:00,125.82,125.82,125.55,125.65,11054.0,122.3298,122.3298,122.0673,122.1645,11054.0
2017-03-17 15:20:00,125.67,125.69,125.39,125.45,11436.0,122.1839,122.2034,121.9117,121.97,11436.0
2017-03-17 15:30:00,125.4,125.48,125.22,125.46,19438.0,121.9214,121.9992,121.7464,121.9797,19438.0
2017-03-17 15:40:00,125.45,125.48,125.15,125.31,42060.0,121.97,121.9992,121.6783,121.8339,42060.0
2017-03-17 15:50:00,125.31,125.52,125.16,125.19,125956.0,121.8339,122.0381,121.6881,121.7172,125956.0
2017-03-20 09:30:00,124.47,124.71,123.01,123.8,53980.0,121.0172,121.2506,119.5977,120.3658,53980.0
2017-03-20 09:40:00,123.97,124.21,123.67,124.2,22301.0,120.5311,120.7644,120.2394,120.7547,22301.0
2017-03-20 09:50:00,124.19,124.52,123.82,124.23,27433.0,120.745,121.0658,120.3852,120.7839,27433.0
2017-03-20 10:00:00,124.16,124.36,123.87,124.33,39764.0,120.7158,120.9103,120.4339,120.8811,39764.0
2017-03-20 10:10:00,124.46,124.88,124.29,124.84,14555.0,121.0075,121.4158,120.8422,121.3769,14555.0
2017-03-20 10:20:00,124.73,124.87,124.24,124.24,31511.0,121.27,121.4061,120.7936,120.7936,31511.0
2017-03-20 10:30:00,124.23,124.41,124.23,124.32,30802.0,120.7839,120.9589,120.7839,120.8714,30802.0
2017-03-20 10:40:00,124.4,125.01,124.34,124.91,22337.0,120.9492,121.5422,120.8908,121.445,22337.0
2017-03-20 10:50:00,124.97,125.55,124.97,125.46,30107.0,121.5033,122.0673,121.5033,121.9797,30107.0
2017-03-20 11:00:00,125.55,125.84,125.43,125.55,26518.0,122.0673,122.3492,121.9506,122.0673,26518.0
2017-03-20 11:10:00,125.54,125.64,125.25,125.3,11497.0,122.0575,122.1548,121.7756,121.8242,11497.0
2017-03-20 11:20:00,125.33,125.4,125.03,125.26,15910.0,121.8534,121.9214,121.5617,121.7853,15910.0
2017-03-20 11:30:00,125.3,125.44,125.23,125.31,3759.0,121.8242,121.9603,121.7561,121.8339,3759.0
2017-03-20 11:40:00,125.26,125.29,125.08,125.24,4968.0,121.7853,121.8145,121.6103,121.7659,4968.0
2017-03-20 11:50:00,125.27,125.6,125.19,125.49,24474.0,121.795,122.1159,121.7172,122.0089,24474.0
2017-03-20 12:00:00,125.51,125.51,125.15,125.34,18063.0,122.0284,122.0284,121.6783,121.8631,18063.0
2017-03-20 12:10:00,125.37,125.46,125.12,125.26,8418.0,121.8922,121.9797,121.6492,121.7853,8418.0
2017-03-20 12:20:00,125.31,125.5,125.26,125.34,13336.0,121.8339,122.0186,121.7853,121.8631,13336.0
2017-03-20 12:30:00,125.37,125.6,125.36,125.58,13747.0,121.8922,122.1159,121.8825,122.0964,13747.0
2017-03-20 12:40:00,125.55,125.75,125.43,125.61,9000.0,122.0673,122.2617,121.9506,122.1256,9000.0
2017-03-20 12:50:00,125.61,125.78,125.42,125.46,11062.0,122.1256,122.2909,121.9409,121.9797,11062.0
2017-03-20 13:00:00,125.51,125.55,125.27,125.36,6500.0,122.0284,122.0673,121.795,121.8825,6500.0
2017-03-20 13:10:00,125.36,125.61,125.36,125.61,11383.0,121.8825,122.1256,121.8825,122.1256,11383.0
2017-03-20 13:20:00,125.54,125.56,125.33,125.35,6950.0,122.0575,122.077,121.8534,121.8728,6950.0
2017-03-20 13:30:00,125.41,125.57,125.26,125.26,6144.0,121.9311,122.0867,121.7853,121.7853,6144.0
2017-03-20 13:40:00,125.16,125.26,124.75,124.94,21365.0,121.6881,121.7853,121.2894,121.4742,21365.0
2017-03-20 13:50:00,124.9,125.0,124.82,124.89,14071.0,121.4353,121.5325,121.3575,121.4256,14071.0
2017-03-20 14:00:00,124.89,125.06,124.82,125.06,12550.0,121.4256,121.5908,121.3575,121.5908,12550.0
2017-03-20 14:10:00,125.04,125.1,124.95,125.03,8354.0,121.5714,121.6297,121.4839,121.5617,8354.0
2017-03-20 14:20:00,125.03,125.2,124.97,125.15,17552.0,121.5617,121.727,121.5033,121.6783,17552.0
2017-03-20 14:30:00,125.18,125.18,124.55,124.65,25204.0,121.7075,121.7075,121.095,121.1922,25204.0
2017-03-20 14:40:00,124.65,124.79,124.41,124.42,18346.0,121.1922,121.3283,120.9589,120.9686,18346.0
2017-03-20 14:50:00,124.5,124.65,124.36,124.48,15566.0,121.0464,121.1922,120.9103,121.0269,15566.0
2017-03-20 15:00:00,124.44,124.57,124.36,124.49,14882.0,120.988,121.1144,120.9103,121.0367,14882.0
2017-03-20 15:10:00,124.5,124.91,124.49,124.89,15508.0,121.0464,121.445,121.0367,121.4256,15508.0
2017-03-20 15:20:00,124.86,125.0,124.74,125.0,12663.0,121.3964,121.5325,121.2797,121.5325,12663.0
2017-03-20 15:30:00,125.02,125.14,124.95,125.07,18603.0,121.552,121.6686,121.4839,121.6006,18603.0
2017-03-20 15:40:00,125.1,125.17,125.01,125.07,30805.0,121.6297,121.6978,121.5422,121.6006,30805.0
2017-03-20 15:50:00,125.1,125.19,124.85,124.99,74239.0,121.6297,121.7172,121.3867,121.5228,74239.0
2017-03-21 09:30:00,125.33,125.75,125.21,125.5,20176.0,121.8534,122.2617,121.7367,122.0186,20176.0
2017-03-21 09:40:00,125.3,125.39,124.64,124.77,21797.0,121.8242,121.9117,121.1825,121.3089,21797.0
2017-03-21 09:50:00,124.77,124.94,124.15,124.15,24921.0,121.3089,121.4742,120.7061,120.7061,24921.0
2017-03-21 10:00:00,124.22,124.44,123.63,123.76,27566.0,120.7741,120.988,120.2005,120.3269,27566.0
2017-03-21 10:10:00,123.65,123.96,123.28,123.68,16873.0,120.22,120.5214,119.8602,120.2491,16873.0
2017-03-21 10:20:00,123.66,123.67,122.42,122.5,28816.0,120.2297,120.2394,119.0241,119.1019,28816.0
2017-03-21 10:30:00,122.5,122.77,122.41,122.72,16932.0,119.1019,119.3644,119.0144,119.3158,16932.0
2017-03-21 10:40:00,122.7,122.87,122.29,122.54,18243.0,119.2963,119.4616,118.8977,119.1407,18243.0
2017-03-21 10:50:00,122.45,122.7,121.71,121.81,31808.0,119.0532,119.2963,118.3338,118.431,31808.0
2017-03-21 11:00:00,121.81,121.97,120.3,120.47,71018.0,118.431,118.5866,116.9629,117.1282,71018.0
2017-03-21 11:10:00,120.48,121.02,120.08,120.08,113730.0,117.1379,117.6629,116.749,116.749,113730.0
2017-03-21 11:20:00,120.01,120.95,119.93,120.71,34218.0,116.6809,117.5949,116.6031,117.3615,34218.0
2017-03-21 11:30:00,120.87,120.92,120.18,120.65,33109.0,117.5171,117.5657,116.8462,117.3032,33109.0
2017-03-21 11:40:00,120.56,121.0,120.28,120.97,34276.0,117.2157,117.6435,116.9434,117.6143,34276.0
2017-03-21 11:50:00,121.01,121.59,120.94,121.55,45008.0,117.6532,118.2171,117.5851,118.1782,45008.0
2017-03-21 12:00:00,121.54,121.56,120.9,121.04,53234.0,118.1685,118.1879,117.5462,117.6824,53234.0
2017-03-21 12:10:00,121.13,121.24,120.57,120.57,30159.0,117.7699,117.8768,117.2254,117.2254,30159.0
2017-03-21 12:20:00,120.66,120.7,120.21,120.61,66593.0,117.3129,117.3518,116.8754,117.2643,66593.0
2017-03-21 12:30:00,120.61,120.93,120.43,120.84,25411.0,117.2643,117.5754,117.0893,117.4879,25411.0
2017-03-21 12:40:00,120.79,120.97,120.49,120.49,18098.0,117.4393,117.6143,117.1476,117.1476,18098.0
2017-03-21 12:50:00,120.45,120.76,120.17,120.48,37353.0,117.1087,117.4101,116.8365,117.1379,37353.0
2017-03-21 13:00:00,120.51,120.9,120.47,120.68,24484.0,117.1671,117.5462,117.1282,117.3323,24484.0
2017-03-21 13:10:00,120.64,120.79,120.32,120.58,18741.0,117.2935,117.4393,116.9823,117.2351,18741.0
2017-03-21 13:20:00,120.52,120.61,120.24,120.43,32510.0,117.1768,117.2643,116.9046,117.0893,32510.0
2017-03-21 13:30:00,120.46,120.6,120.08,120.37,27066.0,117.1184,117.2546,116.749,117.0309,27066.0
2017-03-21 13:40:00,120.4,120.57,120.06,120.18,22000.0,117.0601,117.2254,116.7295,116.8462,22000.0
2017-03-21 13:50:00,120.18,120.25,119.95,119.97,32269.0,116.8462,116.9143,116.6226,116.642,32269.0
2017-03-21 14:00:00,119.99,120.3,119.8,120.26,37610.0,116.6615,116.9629,116.4768,116.924,37610.0
2017-03-21 14:10:00,120.24,120.5,120.06,120.42,24356.0,116.9046,117.1573,116.7295,117.0796,24356.0
2017-03-21 14:20:00,120.42,120.42,120.09,120.22,26598.0,117.0796,117.0796,116.7587,116.8851,26598.0
2017-03-21 14:30:00,120.19,120.59,120.16,120.38,21696.0,116.8559,117.2448,116.8268,117.0407,21696.0
2017-03-21 14:40:00,120.38,120.42,119.8,120.02,28846.0,117.0407,117.0796,116.4768,116.6907,28846.0
2017-03-21 14:50:00,120.01,120.39,119.85,120.3,39160.0,116.6809,117.0504,116.5254,116.9629,39160.0
2017-03-21 15:00:00,120.26,120.66,120.04,120.3,20228.0,116.924,117.3129,116.7101,116.9629,20228.0
2017-03-21 15:10:00,120.35,120.44,120.07,120.4,38565.0,117.0115,117.099,116.7393,117.0601,38565.0
2017-03-21 15:20:00,120.38,120.54,120.18,120.54,24856.0,117.0407,117.1962,116.8462,117.1962,24856.0
2017-03-21 15:30:00,120.51,120.54,120.06,120.06,45566.0,117.1671,117.1962,116.7295,116.7295,45566.0
2017-03-21 15:40:00,120.07,120.15,119.76,119.8,100766.0,116.7393,116.817,116.4379,116.4768,100766.0
2017-03-21 15:50:00,119.82,120.07,119.59,119.97,149535.0,116.4962,116.7393,116.2726,116.642,149535.0
2017-03-22 09:30:00,119.33,120.0,118.14,119.16,50950.0,116.0198,116.6712,114.8628,115.8545,50950.0
2017-03-22 09:40:00,119.44,121.46,119.15,121.27,82334.0,116.1267,118.0907,115.8448,117.906,82334.0
2017-03-22 09:50:00,121.27,121.35,120.05,120.2,55054.0,117.906,117.9838,116.7198,116.8657,55054.0
2017-03-22 10:00:00,120.3,121.03,120.11,120.43,57393.0,116.9629,117.6726,116.7782,117.0893,57393.0
2017-03-22 10:10:00,120.52,120.68,120.19,120.44,37421.0,117.1768,117.3323,116.8559,117.099,37421.0
2017-03-22 10:20:00,120.39,120.49,120.04,120.19,24787.0,117.0504,117.1476,116.7101,116.8559,24787.0
2017-03-22 10:30:00,120.19,120.37,119.38,119.94,54065.0,116.8559,117.0309,116.0684,116.6129,54065.0
2017-03-22 10:40:00,120.05,120.41,119.93,120.23,28637.0,116.7198,117.0698,116.6031,116.8948,28637.0
2017-03-22 10:50:00,120.21,120.9,120.09,120.89,24803.0,116.8754,117.5462,116.7587,117.5365,24803.0
2017-03-22 11:00:00,120.76,120.83,120.21,120.4,15065.0,117.4101,117.4782,116.8754,117.0601,15065.0
2017-03-22 11:10:00,120.54,121.16,120.12,121.12,25006.0,117.1962,117.799,116.7879,117.7601,25006.0
2017-03-22 11:20:00,121.1,121.48,120.99,121.22,30592.0,117.7407,118.1102,117.6337,117.8574,30592.0
2017-03-22 11:30:00,121.18,121.24,120.43,120.78,26682.0,117.8185,117.8768,117.0893,117.4296,26682.0
2017-03-22 11:40:00,120.73,121.11,120.46,120.61,33618.0,117.381,117.7504,117.1184,117.2643,33618.0
2017-03-22 11:50:00,120.58,120.86,120.54,120.72,12755.0,117.2351,117.5074,117.1962,117.3712,12755.0
2017-03-22 12:00:00,120.66,120.85,120.6,120.76,15047.0,117.3129,117.4976,117.2546,117.4101,15047.0
2017-03-22 12:10:00,120.76,120.8,120.19,120.19,22392.0,117.4101,117.449,116.8559,116.8559,22392.0
2017-03-22 12:20:00,120.25,120.44,120.17,120.21,20455.0,116.9143,117.099,116.8365,116.8754,20455.0
2017-03-22 12:30:00,120.3,120.56,120.22,120.38,10430.0,116.9629,117.2157,116.8851,117.0407,10430.0
2017-03-22 12:40:00,120.41,120.56,120.24,120.56,16421.0,117.0698,117.2157,116.9046,117.2157,16421.0
2017-03-22 12:50:00,120.56,120.63,120.31,120.62,22470.0,117.2157,117.2837,116.9726,117.274,22470.0
2017-03-22 13:00:00,120.54,120.54,120.17,120.28,13927.0,117.1962,117.1962,116.8365,116.9434,13927.0
2017-03-22 13:10:00,120.36,120.63,120.16,120.63,9936.0,117.0212,117.2837,116.8268,117.2837,9936.0
2017-03-22 13:20:00,120.57,120.71,120.41,120.43,10630.0,117.2254,117.3615,117.0698,117.0893,10630.0
2017-03-22 13:30:00,120.4,120.65,120.35,120.41,28969.0,117.0601,117.3032,117.0115,117.0698,28969.0
2017-03-22 13:40:00,120.45,120.45,120.03,120.16,11078.0,117.1087,117.1087,116.7004,116.8268,11078.0
2017-03-22 13:50:00,120.17,120.17,119.74,119.81,20720.0,116.8365,116.8365,116.4184,116.4865,20720.0
2017-03-22 14:00:00,119.86,120.3,119.86,120.17,7501.0,116.5351,116.9629,116.5351,116.8365,7501.0
2017-03-22 14:10:00,120.11,120.53,120.03,120.2,12535.0,116.7782,117.1865,116.7004,116.8657,12535.0
2017-03-22 14:20:00,120.1,120.34,120.09,120.14,10970.0,116.7684,117.0018,116.7587,116.8073,10970.0
2017-03-22 14:30:00,120.14,120.33,120.03,120.1,15693.0,116.8073,116.9921,116.7004,116.7684,15693.0
2017-03-22 14:40:00,120.11,120.44,120.11,120.28,13339.0,116.7782,117.099,116.7782,116.9434,13339.0
2017-03-22 14:50:00,120.39,120.59,120.35,120.38,18407.0,117.0504,117.2448,117.0115,117.0407,18407.0
2017-03-22 15:00:00,120.35,120.57,120.32,120.57,17161.0,117.0115,117.2254,116.9823,117.2254,17161.0
2017-03-22 15:10:00,120.58,120.79,120.45,120.76,18767.0,117.2351,117.4393,117.1087,117.4101,18767.0
2017-03-22 15:20:00,120.77,121.04,120.53,120.54,42279.0,117.4198,117.6824,117.1865,117.1962,42279.0
2017-03-22 15:30:00,120.51,120.54,120.12,120.15,78153.0,117.1671,117.1962,116.7879,116.817,78153.0
2017-03-22 15:40:00,120.15,120.39,119.95,120.27,74602.0,116.817,117.0504,116.6226,116.9337,74602.0
2017-03-22 15:50:00,120.3,120.56,120.27,120.36,102520.0,116.9629,117.2157,116.9337,117.0212,102520.0
2017-03-23 09:30:00,119.7,120.37,119.43,120.13,27603.0,116.3795,117.0309,116.117,116.7976,27603.0
2017-03-23 09:40:00,120.2,121.23,120.2,120.65,22273.0,116.8657,117.8671,116.8657,117.3032,22273.0
2017-03-23 09:50:00,120.72,121.76,120.31,121.74,31590.0,117.3712,118.3824,116.9726,118.3629,31590.0
2017-03-23 10:00:00,121.66,121.73,121.33,121.58,28492.0,118.2852,118.3532,117.9643,118.2074,28492.0
2017-03-23 10:10:00,121.49,121.55,121.09,121.16,21195.0,118.1199,118.1782,117.731,117.799,21195.0
2017-03-23 10:20:00,121.25,121.79,121.19,121.62,26566.0,117.8865,118.4116,117.8282,118.2463,26566.0
2017-03-23 10:30:00,121.58,122.16,121.58,122.01,30993.0,118.2074,118.7713,118.2074,118.6255,30993.0
2017-03-23 10:40:00,122.05,122.29,121.82,122.16,28431.0,118.6643,118.8977,118.4407,118.7713,28431.0
2017-03-23 10:50:00,122.13,122.46,122.04,122.12,17898.0,118.7421,119.063,118.6546,118.7324,17898.0
2017-03-23 11:00:00,122.11,122.27,121.92,122.2,37113.0,118.7227,118.8782,118.5379,118.8102,37113.0
2017-03-23 11:10:00,122.2,122.45,122.09,122.34,15105.0,118.8102,119.0532,118.7032,118.9463,15105.0
2017-03-23 11:20:00,122.26,122.26,121.83,122.03,19556.0,118.8685,118.8685,118.4504,118.6449,19556.0
2017-03-23 11:30:00,122.04,122.23,121.88,122.18,11672.0,118.6546,118.8393,118.4991,118.7907,11672.0
2017-03-23 11:40:00,122.23,122.25,121.99,122.18,32177.0,118.8393,118.8588,118.606,118.7907,32177.0
2017-03-23 11:50:00,122.17,122.17,121.8,121.95,12202.0,118.781,118.781,118.4213,118.5671,12202.0
2017-03-23 12:00:00,121.89,122.33,121.88,122.2,17541.0,118.5088,118.9366,118.4991,118.8102,17541.0
2017-03-23 12:10:00,122.2,122.48,122.14,122.42,16119.0,118.8102,119.0824,118.7518,119.0241,16119.0
2017-03-23 12:20:00,122.34,122.43,122.26,122.26,9911.0,118.9463,119.0338,118.8685,118.8685,9911.0
2017-03-23 12:30:00,122.25,122.25,121.94,122.01,19252.0,118.8588,118.8588,118.5574,118.6255,19252.0
2017-03-23 12:40:00,122.07,122.14,121.94,121.97,8962.0,118.6838,118.7518,118.5574,118.5866,8962.0
2017-03-23 12:50:00,121.91,122.26,121.84,122.19,13500.0,118.5282,118.8685,118.4602,118.8005,13500.0
2017-03-23 13:00:00,122.19,122.23,121.14,121.15,27062.0,118.8005,118.8393,117.7796,117.7893,27062.0
2017-03-23 13:10:00,121.14,121.41,121.03,121.28,20096.0,117.7796,118.0421,117.6726,117.9157,20096.0
2017-03-23 13:20:00,121.37,121.46,120.95,120.95,15404.0,118.0032,118.0907,117.5949,117.5949,15404.0
2017-03-23 13:30:00,120.95,121.16,120.92,121.0,16305.0,117.5949,117.799,117.5657,117.6435,16305.0
2017-03-23 13:40:00,120.97,121.34,120.88,121.34,10188.0,117.6143,117.974,117.5268,117.974,10188.0
2017-03-23 13:50:00,121.39,121.42,121.19,121.35,11254.0,118.0226,118.0518,117.8282,117.9838,11254.0
2017-03-23 14:00:00,121.23,121.36,121.17,121.3,10784.0,117.8671,117.9935,117.8088,117.9351,10784.0
2017-03-23 14:10:00,121.33,121.4,121.24,121.37,7873.0,117.9643,118.0324,117.8768,118.0032,7873.0
2017-03-23 14:20:00,121.38,121.41,121.27,121.29,10252.0,118.0129,118.0421,117.906,117.9254,10252.0
2017-03-23 14:30:00,121.33,121.41,121.13,121.31,10417.0,117.9643,118.0421,117.7699,117.9449,10417.0
2017-03-23 14:40:00,121.31,121.46,121.28,121.32,6815.0,117.9449,118.0907,117.9157,117.9546,6815.0
2017-03-23 14:50:00,121.32,121.58,121.31,121.31,9047.0,117.9546,118.2074,117.9449,117.9449,9047.0
2017-03-23 15:00:00,121.29,121.34,121.04,121.25,9907.0,117.9254,117.974,117.6824,117.8865,9907.0
2017-03-23 15:10:00,121.23,121.3,120.84,120.87,12229.0,117.8671,117.9351,117.4879,117.5171,12229.0
2017-03-23 15:20:00,120.89,121.1,120.65,120.66,16925.0,117.5365,117.7407,117.3032,117.3129,16925.0
2017-03-23 15:30:00,120.71,120.81,120.25,120.77,31049.0,117.3615,117.4587,116.9143,117.4198,31049.0
2017-03-23 15:40:00,120.75,120.97,120.52,120.85,53358.0,117.4004,117.6143,117.1768,117.4976,53358.0
2017-03-23 15:50:00,120.83,121.01,120.55,120.82,85262.0,117.4782,117.6532,117.206,117.4685,85262.0
2017-03-24 09:30:00,121.33,121.85,120.61,120.61,29816.0,117.9643,118.4699,117.2643,117.2643,29816.0
2017-03-24 09:40:00,120.78,121.71,120.47,121.71,30439.0,117.4296,118.3338,117.1282,118.3338,30439.0
2017-03-24 09:50:00,121.82,122.09,121.74,121.99,10791.0,118.4407,118.7032,118.3629,118.606,10791.0
2017-03-24 10:00:00,122.0,122.1,121.88,122.05,18306.0,118.6157,118.713,118.4991,118.6643,18306.0
2017-03-24 10:10:00,122.07,122.5,121.92,122.33,26186.0,118.6838,119.1019,118.5379,118.9366,26186.0
2017-03-24 10:20:00,122.32,122.75,122.07,122.74,21316.0,118.9269,119.3449,118.6838,119.3352,21316.0
2017-03-24 10:30:00,122.66,122.69,122.16,122.16,22193.0,119.2574,119.2866,118.7713,118.7713,22193.0
2017-03-24 10:40:00,122.12,122.57,122.12,122.45,27717.0,118.7324,119.1699,118.7324,119.0532,27717.0
2017-03-24 10:50:00,122.42,122.51,122.2,122.28,12687.0,119.0241,119.1116,118.8102,118.888,12687.0
2017-03-24 11:00:00,122.41,122.42,122.13,122.17,26183.0,119.0144,119.0241,118.7421,118.781,26183.0
2017-03-24 11:10:00,122.23,122.25,121.73,121.85,7511.0,118.8393,118.8588,118.3532,118.4699,7511.0
2017-03-24 11:20:00,121.88,121.88,121.45,121.45,10915.0,118.4991,118.4991,118.081,118.081,10915.0
2017-03-24 11:30:00,121.47,122.0,121.47,121.81,9602.0,118.1004,118.6157,118.1004,118.431,9602.0
2017-03-24 11:40:00,121.81,121.83,121.59,121.71,13312.0,118.431,118.4504,118.2171,118.3338,13312.0
2017-03-24 11:50:00,121.71,121.86,121.59,121.69,11772.0,118.3338,118.4796,118.2171,118.3143,11772.0
2017-03-24 12:00:00,121.66,121.9,121.62,121.81,27878.0,118.2852,118.5185,118.2463,118.431,27878.0
2017-03-24 12:10:00,121.91,121.96,121.46,121.65,17571.0,118.5282,118.5768,118.0907,118.2754,17571.0
2017-03-24 12:20:00,121.49,121.89,121.18,121.89,21241.0,118.1199,118.5088,117.8185,118.5088,21241.0
2017-03-24 12:30:00,121.81,121.89,121.6,121.75,8783.0,118.431,118.5088,118.2268,118.3727,8783.0
2017-03-24 12:40:00,121.75,121.94,121.72,121.78,4974.0,118.3727,118.5574,118.3435,118.4018,4974.0
2017-03-24 12:50:00,121.78,121.78,121.26,121.38,21466.0,118.4018,118.4018,117.8963,118.0129,21466.0
2017-03-24 13:00:00,121.41,121.5,121.05,121.1,14375.0,118.0421,118.1296,117.6921,117.7407,14375.0
2017-03-24 13:10:00,121.2,121.21,120.94,121.09,12325.0,117.8379,117.8476,117.5851,117.731,12325.0
2017-03-24 13:20:00,121.06,121.54,120.99,121.38,21562.0,117.7018,118.1685,117.6337,118.0129,21562.0
2017-03-24 13:30:00,121.29,121.29,121.01,121.06,11032.0,117.9254,117.9254,117.6532,117.7018,11032.0
2017-03-24 13:40:00,121.02,121.2,121.0,121.0,12020.0,117.6629,117.8379,117.6435,117.6435,12020.0
2017-03-24 13:50:00,121.01,121.06,120.63,120.64,30430.0,117.6532,117.7018,117.2837,117.2935,30430.0
2017-03-24 14:00:00,120.64,121.0,120.64,120.91,21523.0,117.2935,117.6435,117.2935,117.556,21523.0
2017-03-24 14:10:00,120.94,121.02,120.8,120.96,11588.0,117.5851,117.6629,117.449,117.6046,11588.0
2017-03-24 14:20:00,120.95,121.05,120.8,120.87,21277.0,117.5949,117.6921,117.449,117.5171,21277.0
2017-03-24 14:30:00,120.89,120.92,120.64,120.69,7033.0,117.5365,117.5657,117.2935,117.3421,7033.0
2017-03-24 14:40:00,120.64,120.67,120.2,120.31,15101.0,117.2935,117.3226,116.8657,116.9726,15101.0
2017-03-24 14:50:00,120.31,120.43,120.01,120.01,19109.0,116.9726,117.0893,116.6809,116.6809,19109.0
2017-03-24 15:00:00,120.01,120.1,119.53,119.91,49456.0,116.6809,116.7684,116.2142,116.5837,49456.0
2017-03-24 15:10:00,119.9,120.04,119.56,119.88,47416.0,116.574,116.7101,116.2434,116.5545,47416.0
2017-03-24 15:20:00,119.86,120.11,119.83,119.94,22254.0,116.5351,116.7782,116.5059,116.6129,22254.0
2017-03-24 15:30:00,119.9,120.86,119.59,120.86,57247.0,116.574,117.5074,116.2726,117.5074,57247.0
2017-03-24 15:40:00,120.89,121.11,120.36,120.46,66088.0,117.5365,117.7504,117.0212,117.1184,66088.0
2017-03-24 15:50:00,120.44,120.87,120.42,120.69,146607.0,117.099,117.5171,117.0796,117.3421,146607.0
2017-03-27 09:30:00,117.45,117.65,115.38,116.0,92084.0,114.1919,114.3864,112.1794,112.7822,92084.0
2017-03-27 09:40:00,116.06,117.37,115.1,117.13,75710.0,112.8405,114.1142,111.9071,113.8808,75710.0
2017-03-27 09:50:00,117.14,117.85,116.64,117.0,39119.0,113.8905,114.5808,113.4044,113.7544,39119.0
2017-03-27 10:00:00,116.78,116.91,116.42,116.58,30238.0,113.5405,113.6669,113.1905,113.3461,30238.0
2017-03-27 10:10:00,116.6,116.97,116.34,116.37,42103.0,113.3655,113.7253,113.1127,113.1419,42103.0
2017-03-27 10:20:00,116.34,116.6,116.12,116.43,37286.0,113.1127,113.3655,112.8988,113.2002,37286.0
2017-03-27 10:30:00,116.41,117.13,116.35,116.9,48264.0,113.1808,113.8808,113.1225,113.6572,48264.0
2017-03-27 10:40:00,116.85,117.96,116.7,117.6,51934.0,113.6086,114.6878,113.4627,114.3378,51934.0
2017-03-27 10:50:00,117.65,118.1,117.45,118.1,27545.0,114.3864,114.8239,114.1919,114.8239,27545.0
2017-03-27 11:00:00,118.06,118.21,117.59,117.6,17655.0,114.785,114.9309,114.3281,114.3378,17655.0
2017-03-27 11:10:00,117.64,117.69,117.24,117.41,38215.0,114.3767,114.4253,113.9878,114.1531,38215.0
2017-03-27 11:20:00,117.37,117.88,117.37,117.88,10163.0,114.1142,114.61,114.1142,114.61,10163.0
2017-03-27 11:30:00,117.84,118.24,117.82,118.12,26276.0,114.5711,114.96,114.5517,114.8434,26276.0
2017-03-27 11:40:00,118.07,118.56,118.06,118.07,39384.0,114.7947,115.2712,114.785,114.7947,39384.0
2017-03-27 11:50:00,118.02,118.18,117.69,118.14,26230.0,114.7461,114.9017,114.4253,114.8628,26230.0
2017-03-27 12:00:00,118.15,118.53,117.95,118.48,16194.0,114.8725,115.242,114.6781,115.1934,16194.0
2017-03-27 12:10:00,118.45,118.54,118.24,118.39,19869.0,115.1642,115.2517,114.96,115.1059,19869.0
2017-03-27 12:20:00,118.47,118.65,118.29,118.42,10761.0,115.1837,115.3587,115.0086,115.135,10761.0
2017-03-27 12:30:00,118.42,118.59,118.34,118.5,8925.0,115.135,115.3003,115.0573,115.2128,8925.0
2017-03-27 12:40:00,118.45,118.55,118.35,118.53,20899.0,115.1642,115.2614,115.067,115.242,20899.0
2017-03-27 12:50:00,118.56,119.0,118.56,118.99,17927.0,115.2712,115.6989,115.2712,115.6892,17927.0
2017-03-27 13:00:00,118.96,119.34,118.89,119.28,20549.0,115.6601,116.0295,115.592,115.9712,20549.0
2017-03-27 13:10:00,119.23,119.23,118.7,118.98,26891.0,115.9226,115.9226,115.4073,115.6795,26891.0
2017-03-27 13:20:00,119.03,119.38,118.94,118.98,10966.0,115.7281,116.0684,115.6406,115.6795,10966.0
2017-03-27 13:30:00,118.98,119.28,118.98,119.07,24635.0,115.6795,115.9712,115.6795,115.767,24635.0
2017-03-27 13:40:00,119.03,119.18,118.76,118.86,13130.0,115.7281,115.874,115.4656,115.5628,13130.0
2017-03-27 13:50:00,118.85,119.07,118.78,118.92,7845.0,115.5531,115.767,115.4851,115.6212,7845.0
2017-03-27 14:00:00,118.92,119.36,118.92,119.31,7715.0,115.6212,116.049,115.6212,116.0003,7715.0
2017-03-27 14:10:00,119.22,119.23,118.73,118.77,13240.0,115.9128,115.9226,115.4364,115.4753,13240.0
2017-03-27 14:20:00,118.75,118.97,118.6,118.93,9820.0,115.4559,115.6698,115.31,115.6309,9820.0
2017-03-27 14:30:00,118.98,119.05,118.81,118.85,8579.0,115.6795,115.7476,115.5142,115.5531,8579.0
2017-03-27 14:40:00,118.84,119.19,118.79,119.14,8395.0,115.5434,115.8837,115.4948,115.8351,8395.0
2017-03-27 14:50:00,119.12,119.18,118.94,119.12,14047.0,115.8156,115.874,115.6406,115.8156,14047.0
2017-03-27 15:00:00,119.11,119.5,119.05,119.5,41409.0,115.8059,116.1851,115.7476,116.1851,41409.0
2017-03-27 15:10:00,119.42,119.77,119.39,119.75,25875.0,116.1073,116.4476,116.0781,116.4281,25875.0
2017-03-27 15:20:00,119.76,119.81,119.45,119.48,16233.0,116.4379,116.4865,116.1365,116.1656,16233.0
2017-03-27 15:30:00,119.4,119.86,119.31,119.83,27107.0,116.0879,116.5351,116.0003,116.5059,27107.0
2017-03-27 15:40:00,119.83,120.01,119.55,119.55,30573.0,116.5059,116.6809,116.2337,116.2337,30573.0
2017-03-27 15:50:00,119.59,119.78,119.54,119.57,151428.0,116.2726,116.4573,116.224,116.2531,151428.0
2017-03-28 09:30:00,119.59,120.63,119.22,120.28,71953.0,116.2726,117.2837,115.9128,116.9434,71953.0
2017-03-28 09:40:00,120.28,120.89,120.28,120.54,33088.0,116.9434,117.5365,116.9434,117.1962,33088.0
2017-03-28 09:50:00,120.7,120.71,120.03,120.2,38825.0,117.3518,117.3615,116.7004,116.8657,38825.0
2017-03-28 10:00:00,120.36,121.44,120.33,120.9,58478.0,117.0212,118.0713,116.9921,117.5462,58478.0
2017-03-28 10:10:00,120.94,121.33,120.93,121.01,45342.0,117.5851,117.9643,117.5754,117.6532,45342.0
2017-03-28 10:20:00,121.02,121.33,120.53,121.33,14600.0,117.6629,117.9643,117.1865,117.9643,14600.0
2017-03-28 10:30:00,121.26,121.55,121.24,121.34,26399.0,117.8963,118.1782,117.8768,117.974,26399.0
2017-03-28 10:40:00,121.32,121.81,121.32,121.76,22380.0,117.9546,118.431,117.9546,118.3824,22380.0
2017-03-28 10:50:00,121.72,122.49,121.65,122.49,32027.0,118.3435,119.0921,118.2754,119.0921,32027.0
2017-03-28 11:00:00,122.5,123.5,122.3,123.48,57985.0,119.1019,120.0741,118.9074,120.0547,57985.0
2017-03-28 11:10:00,123.45,123.89,123.1,123.13,81125.0,120.0255,120.4533,119.6852,119.7144,81125.0
2017-03-28 11:20:00,123.08,123.13,122.7,122.88,38374.0,119.6658,119.7144,119.2963,119.4713,38374.0
2017-03-28 11:30:00,122.86,123.02,122.51,122.62,27878.0,119.4519,119.6074,119.1116,119.2185,27878.0
2017-03-28 11:40:00,122.56,123.42,122.51,123.38,45341.0,119.1602,119.9963,119.1116,119.9574,45341.0
2017-03-28 11:50:00,123.43,123.48,123.02,123.03,31194.0,120.0061,120.0547,119.6074,119.6172,31194.0
2017-03-28 12:00:00,122.98,123.22,122.83,123.03,22624.0,119.5685,119.8019,119.4227,119.6172,22624.0
2017-03-28 12:10:00,123.07,123.08,122.68,122.87,27228.0,119.656,119.6658,119.2769,119.4616,27228.0
2017-03-28 12:20:00,122.9,123.05,122.7,123.05,34611.0,119.4908,119.6366,119.2963,119.6366,34611.0
2017-03-28 12:30:00,123.09,123.3,122.88,123.3,16378.0,119.6755,119.8797,119.4713,119.8797,16378.0
2017-03-28 12:40:00,123.26,123.37,123.09,123.37,20061.0,119.8408,119.9477,119.6755,119.9477,20061.0
2017-03-28 12:50:00,123.37,123.7,123.37,123.63,25492.0,119.9477,120.2686,119.9477,120.2005,25492.0
2017-03-28 13:00:00,123.62,123.7,123.43,123.64,17053.0,120.1908,120.2686,120.0061,120.2102,17053.0
2017-03-28 13:10:00,123.64,123.98,123.63,123.9,39479.0,120.2102,120.5408,120.2005,120.463,39479.0
2017-03-28 13:20:00,123.89,124.04,123.83,124.04,27840.0,120.4533,120.5991,120.395,120.5991,27840.0
2017-03-28 13:30:00,124.06,124.06,123.58,123.7,19142.0,120.6186,120.6186,120.1519,120.2686,19142.0
2017-03-28 13:40:00,123.76,124.0,123.72,123.92,15352.0,120.3269,120.5602,120.288,120.4825,15352.0
2017-03-28 13:50:00,123.97,124.43,123.9,124.38,33815.0,120.5311,120.9783,120.463,120.9297,33815.0
2017-03-28 14:00:00,124.37,124.43,124.1,124.17,23908.0,120.92,120.9783,120.6575,120.7255,23908.0
2017-03-28 14:10:00,124.22,124.48,124.18,124.28,18325.0,120.7741,121.0269,120.7353,120.8325,18325.0
2017-03-28 14:20:00,124.24,124.54,124.24,124.36,23952.0,120.7936,121.0853,120.7936,120.9103,23952.0
2017-03-28 14:30:00,124.35,124.49,124.01,124.48,27587.0,120.9005,121.0367,120.57,121.0269,27587.0
2017-03-28 14:40:00,124.5,124.66,124.17,124.39,26318.0,121.0464,121.2019,120.7255,120.9394,26318.0
2017-03-28 14:50:00,124.33,124.41,123.84,123.84,22333.0,120.8811,120.9589,120.4047,120.4047,22333.0
2017-03-28 15:00:00,123.89,124.08,123.7,123.75,33987.0,120.4533,120.638,120.2686,120.3172,33987.0
2017-03-28 15:10:00,123.75,123.97,123.66,123.66,23151.0,120.3172,120.5311,120.2297,120.2297,23151.0
2017-03-28 15:20:00,123.65,123.72,123.48,123.61,43257.0,120.22,120.288,120.0547,120.1811,43257.0
2017-03-28 15:30:00,123.61,123.79,123.48,123.74,24772.0,120.1811,120.3561,120.0547,120.3075,24772.0
2017-03-28 15:40:00,123.7,123.84,123.41,123.49,55398.0,120.2686,120.4047,119.9866,120.0644,55398.0
2017-03-28 15:50:00,123.44,123.6,123.25,123.25,117211.0,120.0158,120.1713,119.8311,119.8311,117211.0
2017-03-29 09:30:00,123.06,123.87,122.8,123.66,47358.0,119.6463,120.4339,119.3935,120.2297,47358.0
2017-03-29 09:40:00,123.8,124.13,122.98,123.05,25510.0,120.3658,120.6866,119.5685,119.6366,25510.0
2017-03-29 09:50:00,122.96,123.52,122.85,123.26,25055.0,119.5491,120.0936,119.4421,119.8408,25055.0
2017-03-29 10:00:00,123.31,123.75,122.77,122.77,23792.0,119.8894,120.3172,119.3644,119.3644,23792.0
2017-03-29 10:10:00,122.78,123.2,122.77,123.2,18233.0,119.3741,119.7824,119.3644,119.7824,18233.0
2017-03-29 10:20:00,123.1,123.17,122.57,122.65,21188.0,119.6852,119.7533,119.1699,119.2477,21188.0
2017-03-29 10:30:00,122.72,124.45,122.7,124.45,72096.0,119.3158,120.9978,119.2963,120.9978,72096.0
2017-03-29 10:40:00,124.45,125.0,124.37,124.85,49498.0,120.9978,121.5325,120.92,121.3867,49498.0
2017-03-29 10:50:00,124.76,125.03,124.48,124.8,30219.0,121.2992,121.5617,121.0269,121.3381,30219.0
2017-03-29 11:00:00,124.69,124.89,124.09,124.26,14045.0,121.2311,121.4256,120.6478,120.813,14045.0
2017-03-29 11:10:00,124.23,124.41,123.82,123.9,13188.0,120.7839,120.9589,120.3852,120.463,13188.0
2017-03-29 11:20:00,123.88,124.17,123.88,124.17,15678.0,120.4436,120.7255,120.4436,120.7255,15678.0
2017-03-29 11:30:00,124.12,124.17,123.68,123.7,16015.0,120.6769,120.7255,120.2491,120.2686,16015.0
2017-03-29 11:40:00,123.68,123.91,123.62,123.76,10543.0,120.2491,120.4727,120.1908,120.3269,10543.0
2017-03-29 11:50:00,123.78,123.96,123.67,123.96,9900.0,120.3464,120.5214,120.2394,120.5214,9900.0
2017-03-29 12:00:00,123.94,123.96,123.63,123.75,8255.0,120.5019,120.5214,120.2005,120.3172,8255.0
2017-03-29 12:10:00,123.74,123.97,123.68,123.91,10035.0,120.3075,120.5311,120.2491,120.4727,10035.0
2017-03-29 12:20:00,123.9,124.05,123.75,123.82,12498.0,120.463,120.6089,120.3172,120.3852,12498.0
2017-03-29 12:30:00,123.8,124.24,123.71,124.13,20112.0,120.3658,120.7936,120.2783,120.6866,20112.0
2017-03-29 12:40:00,124.1,124.23,123.9,124.13,11630.0,120.6575,120.7839,120.463,120.6866,11630.0
2017-03-29 12:50:00,124.07,124.12,123.88,123.94,6884.0,120.6283,120.6769,120.4436,120.5019,6884.0
2017-03-29 13:00:00,123.95,124.19,123.83,124.08,12066.0,120.5116,120.745,120.395,120.638,12066.0
2017-03-29 13:10:00,124.05,124.32,124.05,124.32,9788.0,120.6089,120.8714,120.6089,120.8714,9788.0
2017-03-29 13:20:00,124.32,124.54,124.27,124.43,8782.0,120.8714,121.0853,120.8228,120.9783,8782.0
2017-03-29 13:30:00,124.43,124.55,124.33,124.38,13176.0,120.9783,121.095,120.8811,120.9297,13176.0
2017-03-29 13:40:00,124.38,124.68,124.37,124.66,14916.0,120.9297,121.2214,120.92,121.2019,14916.0
2017-03-29 13:50:00,124.64,124.7,124.53,124.54,15088.0,121.1825,121.2408,121.0755,121.0853,15088.0
2017-03-29 14:00:00,124.49,124.52,124.21,124.24,9605.0,121.0367,121.0658,120.7644,120.7936,9605.0
2017-03-29 14:10:00,124.28,124.33,124.08,124.13,9652.0,120.8325,120.8811,120.638,120.6866,9652.0
2017-03-29 14:20:00,124.12,124.35,124.09,124.22,26477.0,120.6769,120.9005,120.6478,120.7741,26477.0
2017-03-29 14:30:00,124.23,124.31,124.05,124.31,14831.0,120.7839,120.8616,120.6089,120.8616,14831.0
2017-03-29 14:40:00,124.3,124.32,123.94,123.98,20848.0,120.8519,120.8714,120.5019,120.5408,20848.0
2017-03-29 14:50:00,123.98,123.99,123.85,123.92,17056.0,120.5408,120.5505,120.4144,120.4825,17056.0
2017-03-29 15:00:00,123.9,124.04,123.78,124.03,15641.0,120.463,120.5991,120.3464,120.5894,15641.0
2017-03-29 15:10:00,124.01,124.06,123.74,123.83,24322.0,120.57,120.6186,120.3075,120.395,24322.0
2017-03-29 15:20:00,123.8,123.99,123.78,123.83,27371.0,120.3658,120.5505,120.3464,120.395,27371.0
2017-03-29 15:30:00,123.83,123.97,123.78,123.81,30529.0,120.395,120.5311,120.3464,120.3755,30529.0
2017-03-29 15:40:00,123.84,123.84,123.57,123.63,34729.0,120.4047,120.4047,120.1422,120.2005,34729.0
2017-03-29 15:50:00,123.61,123.82,123.54,123.65,88690.0,120.1811,120.3852,120.113,120.22,88690.0
2017-03-30 09:30:00,123.66,123.92,123.29,123.68,35782.0,120.2297,120.4825,119.8699,120.2491,35782.0
2017-03-30 09:40:00,123.63,123.78,123.07,123.49,18233.0,120.2005,120.3464,119.656,120.0644,18233.0
2017-03-30 09:50:00,123.52,123.75,123.24,123.5,25100.0,120.0936,120.3172,119.8213,120.0741,25100.0
2017-03-30 10:00:00,123.54,123.89,122.97,122.97,16450.0,120.113,120.4533,119.5588,119.5588,16450.0
2017-03-30 10:10:00,123.05,123.59,123.01,123.52,23038.0,119.6366,120.1616,119.5977,120.0936,23038.0
2017-03-30 10:20:00,123.62,123.65,123.16,123.42,19511.0,120.1908,120.22,119.7435,119.9963,19511.0
2017-03-30 10:30:00,123.44,123.9,123.32,123.78,10763.0,120.0158,120.463,119.8991,120.3464,10763.0
2017-03-30 10:40:00,123.88,124.0,123.73,123.86,17580.0,120.4436,120.5602,120.2977,120.4241,17580.0
2017-03-30 10:50:00,123.88,124.18,123.65,124.18,36521.0,120.4436,120.7353,120.22,120.7353,36521.0
2017-03-30 11:00:00,124.14,124.31,124.07,124.28,38342.0,120.6964,120.8616,120.6283,120.8325,38342.0
2017-03-30 11:10:00,124.28,124.5,124.25,124.48,30441.0,120.8325,121.0464,120.8033,121.0269,30441.0
2017-03-30 11:20:00,124.47,124.55,124.3,124.42,9501.0,121.0172,121.095,120.8519,120.9686,9501.0
2017-03-30 11:30:00,124.42,124.54,124.15,124.16,14927.0,120.9686,121.0853,120.7061,120.7158,14927.0
2017-03-30 11:40:00,124.21,124.21,123.75,123.77,15945.0,120.7644,120.7644,120.3172,120.3366,15945.0
2017-03-30 11:50:00,123.77,124.07,123.77,123.79,25675.0,120.3366,120.6283,120.3366,120.3561,25675.0
2017-03-30 12:00:00,123.76,123.76,123.35,123.38,34570.0,120.3269,120.3269,119.9283,119.9574,34570.0
2017-03-30 12:10:00,123.41,123.48,123.31,123.43,19235.0,119.9866,120.0547,119.8894,120.0061,19235.0
2017-03-30 12:20:00,123.45,123.48,123.31,123.39,16815.0,120.0255,120.0547,119.8894,119.9672,16815.0
2017-03-30 12:30:00,123.35,123.5,123.12,123.17,22286.0,119.9283,120.0741,119.7047,119.7533,22286.0
2017-03-30 12:40:00,123.11,123.36,123.11,123.18,21402.0,119.6949,119.938,119.6949,119.763,21402.0
2017-03-30 12:50:00,123.15,123.34,123.15,123.29,3455.0,119.7338,119.9186,119.7338,119.8699,3455.0
2017-03-30 13:00:00,123.32,123.73,123.32,123.65,8315.0,119.8991,120.2977,119.8991,120.22,8315.0
2017-03-30 13:10:00,123.74,123.99,123.74,123.99,8369.0,120.3075,120.5505,120.3075,120.5505,8369.0
2017-03-30 13:20:00,124.0,124.2,123.98,124.0,7651.0,120.5602,120.7547,120.5408,120.5602,7651.0
2017-03-30 13:30:00,123.95,124.1,123.93,124.03,3500.0,120.5116,120.6575,120.4922,120.5894,3500.0
2017-03-30 13:40:00,124.07,124.24,124.03,124.2,5350.0,120.6283,120.7936,120.5894,120.7547,5350.0
2017-03-30 13:50:00,124.2,124.35,124.09,124.12,6007.0,120.7547,120.9005,120.6478,120.6769,6007.0
2017-03-30 14:00:00,124.19,124.27,124.08,124.09,5322.0,120.745,120.8228,120.638,120.6478,5322.0
2017-03-30 14:10:00,124.11,124.25,124.1,124.22,5118.0,120.6672,120.8033,120.6575,120.7741,5118.0
2017-03-30 14:20:00,124.24,124.29,124.17,124.2,5902.0,120.7936,120.8422,120.7255,120.7547,5902.0
2017-03-30 14:30:00,124.27,124.35,124.15,124.26,6315.0,120.8228,120.9005,120.7061,120.813,6315.0
2017-03-30 14:40:00,124.25,124.34,124.12,124.12,3636.0,120.8033,120.8908,120.6769,120.6769,3636.0
2017-03-30 14:50:00,124.17,124.17,123.77,123.8,7054.0,120.7255,120.7255,120.3366,120.3658,7054.0
2017-03-30 15:00:00,123.87,123.99,123.84,123.99,6593.0,120.4339,120.5505,120.4047,120.5505,6593.0
2017-03-30 15:10:00,123.98,124.19,123.95,124.15,9900.0,120.5408,120.745,120.5116,120.7061,9900.0
2017-03-30 15:20:00,124.17,124.29,124.07,124.08,25967.0,120.7255,120.8422,120.6283,120.638,25967.0
2017-03-30 15:30:00,124.06,124.2,124.01,124.19,19159.0,120.6186,120.7547,120.57,120.745,19159.0
2017-03-30 15:40:00,124.18,124.27,124.14,124.24,30521.0,120.7353,120.8228,120.6964,120.7936,30521.0
2017-03-30 15:50:00,124.23,124.28,124.04,124.17,71337.0,120.7839,120.8325,120.5991,120.7255,71337.0
2017-03-31 09:30:00,123.35,123.89,123.18,123.66,24529.0,119.9283,120.4533,119.763,120.2297,24529.0
2017-03-31 09:40:00,123.76,124.2,123.75,124.0,22361.0,120.3269,120.7547,120.3172,120.5602,22361.0
2017-03-31 09:50:00,124.0,124.67,123.96,124.08,23871.0,120.5602,121.2117,120.5214,120.638,23871.0
2017-03-31 10:00:00,123.96,124.15,123.78,124.15,17168.0,120.5214,120.7061,120.3464,120.7061,17168.0
2017-03-31 10:10:00,124.06,124.74,123.97,124.68,16444.0,120.6186,121.2797,120.5311,121.2214,16444.0
2017-03-31 10:20:00,124.5,124.62,124.33,124.37,11755.0,121.0464,121.163,120.8811,120.92,11755.0
2017-03-31 10:30:00,124.43,124.91,124.4,124.68,11877.0,120.9783,121.445,120.9492,121.2214,11877.0
2017-03-31 10:40:00,124.68,124.85,124.5,124.77,7654.0,121.2214,121.3867,121.0464,121.3089,7654.0
2017-03-31 10:50:00,124.78,124.78,124.54,124.58,10955.0,121.3186,121.3186,121.0853,121.1242,10955.0
2017-03-31 11:00:00,124.49,124.55,124.31,124.53,11115.0,121.0367,121.095,120.8616,121.0755,11115.0
2017-03-31 11:10:00,124.43,124.86,124.43,124.82,29278.0,120.9783,121.3964,120.9783,121.3575,29278.0
2017-03-31 11:20:00,124.84,125.27,124.78,125.13,10978.0,121.3769,121.795,121.3186,121.6589,10978.0
2017-03-31 11:30:00,124.99,125.2,124.92,125.1,5271.0,121.5228,121.727,121.4547,121.6297,5271.0
2017-03-31 11:40:00,125.14,125.34,125.03,125.34,7448.0,121.6686,121.8631,121.5617,121.8631,7448.0
2017-03-31 11:50:00,125.27,125.34,124.99,125.01,13719.0,121.795,121.8631,121.5228,121.5422,13719.0
2017-03-31 12:00:00,125.04,125.46,125.02,125.36,12494.0,121.5714,121.9797,121.552,121.8825,12494.0
2017-03-31 12:10:00,125.36,125.44,125.28,125.3,6249.0,121.8825,121.9603,121.8047,121.8242,6249.0
2017-03-31 12:20:00,125.26,125.54,125.19,125.47,9476.0,121.7853,122.0575,121.7172,121.9895,9476.0
2017-03-31 12:30:00,125.46,125.62,125.44,125.49,11484.0,121.9797,122.1353,121.9603,122.0089,11484.0
2017-03-31 12:40:00,125.48,125.72,125.45,125.64,25339.0,121.9992,122.2325,121.97,122.1548,25339.0
2017-03-31 12:50:00,125.59,125.81,125.59,125.8,16403.0,122.1061,122.32,122.1061,122.3103,16403.0
2017-03-31 13:00:00,125.78,125.98,125.68,125.96,11299.0,122.2909,122.4853,122.1936,122.4659,11299.0
2017-03-31 13:10:00,125.94,126.05,125.91,125.98,12623.0,122.4464,122.5534,122.4173,122.4853,12623.0
2017-03-31 13:20:00,126.01,126.05,125.93,126.05,8280.0,122.5145,122.5534,122.4367,122.5534,8280.0
2017-03-31 13:30:00,126.03,126.19,125.77,125.79,16640.0,122.5339,122.6895,122.2811,122.3006,16640.0
2017-03-31 13:40:00,125.8,125.82,125.29,125.32,17869.0,122.3103,122.3298,121.8145,121.8436,17869.0
2017-03-31 13:50:00,125.31,125.6,125.25,125.25,8870.0,121.8339,122.1159,121.7756,121.7756,8870.0
2017-03-31 14:00:00,125.26,125.28,125.11,125.26,13667.0,121.7853,121.8047,121.6395,121.7853,13667.0
2017-03-31 14:10:00,125.25,125.27,124.87,125.01,17806.0,121.7756,121.795,121.4061,121.5422,17806.0
2017-03-31 14:20:00,124.94,125.2,124.94,125.09,8666.0,121.4742,121.727,121.4742,121.62,8666.0
2017-03-31 14:30:00,125.09,125.37,125.01,125.26,11607.0,121.62,121.8922,121.5422,121.7853,11607.0
2017-03-31 14:40:00,125.34,125.34,125.13,125.26,7563.0,121.8631,121.8631,121.6589,121.7853,7563.0
2017-03-31 14:50:00,125.27,125.28,125.16,125.25,9163.0,121.795,121.8047,121.6881,121.7756,9163.0
2017-03-31 15:00:00,125.26,125.56,125.25,125.53,13604.0,121.7853,122.077,121.7756,122.0478,13604.0
2017-03-31 15:10:00,125.6,125.65,125.5,125.59,17875.0,122.1159,122.1645,122.0186,122.1061,17875.0
2017-03-31 15:20:00,125.56,125.72,125.56,125.69,18794.0,122.077,122.2325,122.077,122.2034,18794.0
2017-03-31 15:30:00,125.68,126.02,125.59,125.82,53149.0,122.1936,122.5242,122.1061,122.3298,53149.0
2017-03-31 15:40:00,125.8,125.81,125.38,125.46,58788.0,122.3103,122.32,121.902,121.9797,58788.0
2017-03-31 15:50:00,125.41,125.5,125.0,125.05,112821.0,121.9311,122.0186,121.5325,121.5811,112821.0
2017-04-03 09:30:00,125.11,125.28,124.48,125.23,28459.0,121.6395,121.8047,121.0269,121.7561,28459.0
2017-04-03 09:40:00,125.06,125.06,124.0,124.0,22824.0,121.5908,121.5908,120.5602,120.5602,22824.0
2017-04-03 09:50:00,124.01,124.22,123.81,124.13,34533.0,120.57,120.7741,120.3755,120.6866,34533.0
2017-04-03 10:00:00,124.12,124.18,123.04,123.31,35524.0,120.6769,120.7353,119.6269,119.8894,35524.0
2017-04-03 10:10:00,123.25,123.59,123.0,123.25,35302.0,119.8311,120.1616,119.588,119.8311,35302.0
2017-04-03 10:20:00,123.35,123.83,123.2,123.57,29107.0,119.9283,120.395,119.7824,120.1422,29107.0
2017-04-03 10:30:00,123.54,123.86,123.32,123.86,29121.0,120.113,120.4241,119.8991,120.4241,29121.0
2017-04-03 10:40:00,123.77,123.77,123.17,123.18,28011.0,120.3366,120.3366,119.7533,119.763,28011.0
2017-04-03 10:50:00,123.12,123.15,122.07,122.07,27710.0,119.7047,119.7338,118.6838,118.6838,27710.0
2017-04-03 11:00:00,122.07,122.46,121.62,121.97,45161.0,118.6838,119.063,118.2463,118.5866,45161.0
2017-04-03 11:10:00,121.95,122.93,121.95,122.58,24883.0,118.5671,119.5199,118.5671,119.1796,24883.0
2017-04-03 11:20:00,122.57,122.76,122.48,122.67,15804.0,119.1699,119.3546,119.0824,119.2671,15804.0
2017-04-03 11:30:00,122.59,122.75,122.25,122.62,31606.0,119.1894,119.3449,118.8588,119.2185,31606.0
2017-04-03 11:40:00,122.62,122.62,122.0,122.0,18270.0,119.2185,119.2185,118.6157,118.6157,18270.0
2017-04-03 11:50:00,122.03,122.49,121.98,122.25,17107.0,118.6449,119.0921,118.5963,118.8588,17107.0
2017-04-03 12:00:00,122.31,122.32,121.92,122.31,12599.0,118.9171,118.9269,118.5379,118.9171,12599.0
2017-04-03 12:10:00,122.32,122.61,122.22,122.47,9497.0,118.9269,119.2088,118.8296,119.0727,9497.0
2017-04-03 12:20:00,122.42,123.18,122.42,123.18,12336.0,119.0241,119.763,119.0241,119.763,12336.0
2017-04-03 12:30:00,123.23,123.28,123.01,123.19,13683.0,119.8116,119.8602,119.5977,119.7727,13683.0
2017-04-03 12:40:00,123.2,124.12,123.2,123.5,44569.0,119.7824,120.6769,119.7824,120.0741,44569.0
2017-04-03 12:50:00,123.56,123.64,123.31,123.5,12512.0,120.1325,120.2102,119.8894,120.0741,12512.0
2017-04-03 13:00:00,123.47,123.94,123.4,123.78,20565.0,120.045,120.5019,119.9769,120.3464,20565.0
2017-04-03 13:10:00,123.79,124.2,123.78,123.85,13950.0,120.3561,120.7547,120.3464,120.4144,13950.0
2017-04-03 13:20:00,123.87,124.04,123.59,123.75,7215.0,120.4339,120.5991,120.1616,120.3172,7215.0
2017-04-03 13:30:00,123.7,123.86,123.51,123.58,22513.0,120.2686,120.4241,120.0838,120.1519,22513.0
2017-04-03 13:40:00,123.49,123.58,123.27,123.39,11360.0,120.0644,120.1519,119.8505,119.9672,11360.0
2017-04-03 13:50:00,123.45,123.61,123.39,123.59,12905.0,120.0255,120.1811,119.9672,120.1616,12905.0
2017-04-03 14:00:00,123.65,123.74,123.19,123.28,23546.0,120.22,120.3075,119.7727,119.8602,23546.0
2017-04-03 14:10:00,123.36,123.4,123.01,123.15,14274.0,119.938,119.9769,119.5977,119.7338,14274.0
2017-04-03 14:20:00,123.06,123.69,122.97,123.61,19298.0,119.6463,120.2588,119.5588,120.1811,19298.0
2017-04-03 14:30:00,123.57,123.57,123.25,123.5,19164.0,120.1422,120.1422,119.8311,120.0741,19164.0
2017-04-03 14:40:00,123.49,124.23,123.49,123.94,20710.0,120.0644,120.7839,120.0644,120.5019,20710.0
2017-04-03 14:50:00,123.94,123.94,123.63,123.73,18458.0,120.5019,120.5019,120.2005,120.2977,18458.0
2017-04-03 15:00:00,123.71,123.94,123.52,123.66,18953.0,120.2783,120.5019,120.0936,120.2297,18953.0
2017-04-03 15:10:00,123.66,123.9,123.66,123.76,22091.0,120.2297,120.463,120.2297,120.3269,22091.0
2017-04-03 15:20:00,123.75,123.8,123.54,123.73,39854.0,120.3172,120.3658,120.113,120.2977,39854.0
2017-04-03 15:30:00,123.67,123.68,123.43,123.61,40496.0,120.2394,120.2491,120.0061,120.1811,40496.0
2017-04-03 15:40:00,123.63,123.79,123.5,123.75,60184.0,120.2005,120.3561,120.0741,120.3172,60184.0
2017-04-03 15:50:00,123.75,123.94,123.69,123.83,90633.0,120.3172,120.5019,120.2588,120.395,90633.0
2017-04-04 09:30:00,123.12,124.37,122.73,123.42,38052.0,119.7047,120.92,119.3255,119.9963,38052.0
2017-04-04 09:40:00,123.42,124.2,123.3,124.2,34091.0,119.9963,120.7547,119.8797,120.7547,34091.0
2017-04-04 09:50:00,124.16,124.72,123.97,124.56,39759.0,120.7158,121.2603,120.5311,121.1047,39759.0
2017-04-04 10:00:00,124.65,124.89,123.74,123.81,49339.0,121.1922,121.4256,120.3075,120.3755,49339.0
2017-04-04 10:10:00,123.94,124.16,123.77,123.85,23863.0,120.5019,120.7158,120.3366,120.4144,23863.0
2017-04-04 10:20:00,123.92,124.16,123.89,124.02,14511.0,120.4825,120.7158,120.4533,120.5797,14511.0
2017-04-04 10:30:00,124.04,124.47,124.04,124.19,10326.0,120.5991,121.0172,120.5991,120.745,10326.0
2017-04-04 10:40:00,124.21,124.21,123.44,123.44,17722.0,120.7644,120.7644,120.0158,120.0158,17722.0
2017-04-04 10:50:00,123.39,123.56,123.25,123.25,17310.0,119.9672,120.1325,119.8311,119.8311,17310.0
2017-04-04 11:00:00,123.27,124.0,123.27,123.9,14257.0,119.8505,120.5602,119.8505,120.463,14257.0
2017-04-04 11:10:00,123.91,124.08,123.78,124.08,14657.0,120.4727,120.638,120.3464,120.638,14657.0
2017-04-04 11:20:00,124.08,124.43,124.01,124.01,15338.0,120.638,120.9783,120.57,120.57,15338.0
2017-04-04 11:30:00,123.97,124.23,123.76,124.1,8365.0,120.5311,120.7839,120.3269,120.6575,8365.0
2017-04-04 11:40:00,124.09,124.19,123.9,124.18,8930.0,120.6478,120.745,120.463,120.7353,8930.0
2017-04-04 11:50:00,124.15,124.19,123.74,123.74,7803.0,120.7061,120.745,120.3075,120.3075,7803.0
2017-04-04 12:00:00,123.74,123.76,123.45,123.57,12255.0,120.3075,120.3269,120.0255,120.1422,12255.0
2017-04-04 12:10:00,123.56,123.82,123.47,123.78,8049.0,120.1325,120.3852,120.045,120.3464,8049.0
2017-04-04 12:20:00,123.85,123.85,123.44,123.65,11718.0,120.4144,120.4144,120.0158,120.22,11718.0
2017-04-04 12:30:00,123.65,123.94,123.65,123.93,9847.0,120.22,120.5019,120.22,120.4922,9847.0
2017-04-04 12:40:00,123.94,123.97,123.77,123.77,8744.0,120.5019,120.5311,120.3366,120.3366,8744.0
2017-04-04 12:50:00,123.76,123.95,123.72,123.95,12223.0,120.3269,120.5116,120.288,120.5116,12223.0
2017-04-04 13:00:00,123.93,123.93,123.74,123.91,12879.0,120.4922,120.4922,120.3075,120.4727,12879.0
2017-04-04 13:10:00,123.94,124.18,123.94,124.18,11575.0,120.5019,120.7353,120.5019,120.7353,11575.0
2017-04-04 13:20:00,124.18,124.24,124.01,124.12,8728.0,120.7353,120.7936,120.57,120.6769,8728.0
2017-04-04 13:30:00,124.03,124.18,124.01,124.03,6039.0,120.5894,120.7353,120.57,120.5894,6039.0
2017-04-04 13:40:00,124.04,124.15,124.02,124.03,10802.0,120.5991,120.7061,120.5797,120.5894,10802.0
2017-04-04 13:50:00,124.06,124.18,123.92,124.18,8311.0,120.6186,120.7353,120.4825,120.7353,8311.0
2017-04-04 14:00:00,124.2,124.34,124.18,124.23,6944.0,120.7547,120.8908,120.7353,120.7839,6944.0
2017-04-04 14:10:00,124.23,124.23,124.08,124.11,9732.0,120.7839,120.7839,120.638,120.6672,9732.0
2017-04-04 14:20:00,124.1,124.26,123.99,124.23,15242.0,120.6575,120.813,120.5505,120.7839,15242.0
2017-04-04 14:30:00,124.26,124.27,124.1,124.1,9859.0,120.813,120.8228,120.6575,120.6575,9859.0
2017-04-04 14:40:00,124.09,124.09,123.67,123.67,14247.0,120.6478,120.6478,120.2394,120.2394,14247.0
2017-04-04 14:50:00,123.67,123.81,123.62,123.67,15185.0,120.2394,120.3755,120.1908,120.2394,15185.0
2017-04-04 15:00:00,123.69,123.84,123.69,123.82,13725.0,120.2588,120.4047,120.2588,120.3852,13725.0
2017-04-04 15:10:00,123.82,123.91,123.59,123.64,16018.0,120.3852,120.4727,120.1616,120.2102,16018.0
2017-04-04 15:20:00,123.62,123.62,123.42,123.42,19457.0,120.1908,120.1908,119.9963,119.9963,19457.0
2017-04-04 15:30:00,123.45,123.81,123.45,123.75,22831.0,120.0255,120.3755,120.0255,120.3172,22831.0
2017-04-04 15:40:00,123.75,123.82,123.67,123.79,30153.0,120.3172,120.3852,120.2394,120.3561,30153.0
2017-04-04 15:50:00,123.8,123.84,123.62,123.77,63104.0,120.3658,120.4047,120.1908,120.3366,63104.0
2017-04-05 09:30:00,125.0,125.33,124.71,125.27,56104.0,121.5325,121.8534,121.2506,121.795,56104.0
2017-04-05 09:40:00,125.14,125.85,124.94,125.52,54799.0,121.6686,122.3589,121.4742,122.0381,54799.0
2017-04-05 09:50:00,125.62,126.36,125.49,126.31,75056.0,122.1353,122.8548,122.0089,122.8062,75056.0
2017-04-05 10:00:00,126.24,126.77,126.06,126.47,36466.0,122.7381,123.2534,122.5631,122.9617,36466.0
2017-04-05 10:10:00,126.51,126.55,126.11,126.51,48983.0,123.0006,123.0395,122.6117,123.0006,48983.0
2017-04-05 10:20:00,126.56,126.69,126.25,126.25,15211.0,123.0492,123.1756,122.7478,122.7478,15211.0
2017-04-05 10:30:00,126.27,126.27,124.97,125.4,32101.0,122.7673,122.7673,121.5033,121.9214,32101.0
2017-04-05 10:40:00,125.47,125.61,125.09,125.11,9264.0,121.9895,122.1256,121.62,121.6395,9264.0
2017-04-05 10:50:00,125.08,125.2,124.75,125.06,9346.0,121.6103,121.727,121.2894,121.5908,9346.0
2017-04-05 11:00:00,125.13,125.13,124.13,124.18,22441.0,121.6589,121.6589,120.6866,120.7353,22441.0
2017-04-05 11:10:00,124.14,124.37,123.9,124.13,47847.0,120.6964,120.92,120.463,120.6866,47847.0
2017-04-05 11:20:00,124.14,124.22,123.4,123.52,31105.0,120.6964,120.7741,119.9769,120.0936,31105.0
2017-04-05 11:30:00,123.56,124.54,123.45,124.51,19673.0,120.1325,121.0853,120.0255,121.0561,19673.0
2017-04-05 11:40:00,124.54,124.71,124.35,124.57,30877.0,121.0853,121.2506,120.9005,121.1144,30877.0
2017-04-05 11:50:00,124.61,124.89,124.33,124.4,18145.0,121.1533,121.4256,120.8811,120.9492,18145.0
2017-04-05 12:00:00,124.44,124.71,124.37,124.65,19263.0,120.988,121.2506,120.92,121.1922,19263.0
2017-04-05 12:10:00,124.69,124.85,124.65,124.73,6861.0,121.2311,121.3867,121.1922,121.27,6861.0
2017-04-05 12:20:00,124.75,124.96,124.65,124.89,23075.0,121.2894,121.4936,121.1922,121.4256,23075.0
2017-04-05 12:30:00,124.89,125.03,124.85,124.92,21453.0,121.4256,121.5617,121.3867,121.4547,21453.0
2017-04-05 12:40:00,124.96,125.19,124.91,125.05,11703.0,121.4936,121.7172,121.445,121.5811,11703.0
2017-04-05 12:50:00,125.06,125.16,124.94,125.03,9616.0,121.5908,121.6881,121.4742,121.5617,9616.0
2017-04-05 13:00:00,125.03,125.44,125.03,125.36,16434.0,121.5617,121.9603,121.5617,121.8825,16434.0
2017-04-05 13:10:00,125.36,125.68,125.33,125.35,27604.0,121.8825,122.1936,121.8534,121.8728,27604.0
2017-04-05 13:20:00,125.35,125.38,125.11,125.22,36812.0,121.8728,121.902,121.6395,121.7464,36812.0
2017-04-05 13:30:00,125.27,125.36,125.14,125.14,6823.0,121.795,121.8825,121.6686,121.6686,6823.0
2017-04-05 13:40:00,125.09,125.09,124.9,124.95,11027.0,121.62,121.62,121.4353,121.4839,11027.0
2017-04-05 13:50:00,124.94,124.94,124.44,124.45,15358.0,121.4742,121.4742,120.988,120.9978,15358.0
2017-04-05 14:00:00,124.45,124.65,124.2,124.47,41965.0,120.9978,121.1922,120.7547,121.0172,41965.0
2017-04-05 14:10:00,124.52,124.55,124.06,124.1,17484.0,121.0658,121.095,120.6186,120.6575,17484.0
2017-04-05 14:20:00,124.1,124.1,123.8,123.95,28114.0,120.6575,120.6575,120.3658,120.5116,28114.0
2017-04-05 14:30:00,124.0,124.08,123.31,123.31,21889.0,120.5602,120.638,119.8894,119.8894,21889.0
2017-04-05 14:40:00,123.31,123.41,122.89,122.91,30084.0,119.8894,119.9866,119.481,119.5005,30084.0
2017-04-05 14:50:00,122.9,122.9,122.25,122.32,27276.0,119.4908,119.4908,118.8588,118.9269,27276.0
2017-04-05 15:00:00,122.32,122.78,122.25,122.4,27052.0,118.9269,119.3741,118.8588,119.0046,27052.0
2017-04-05 15:10:00,122.42,122.42,121.71,121.86,31635.0,119.0241,119.0241,118.3338,118.4796,31635.0
2017-04-05 15:20:00,121.83,121.83,120.9,121.01,81649.0,118.4504,118.4504,117.5462,117.6532,81649.0
2017-04-05 15:30:00,121.01,121.09,120.28,120.95,88582.0,117.6532,117.731,116.9434,117.5949,88582.0
2017-04-05 15:40:00,120.95,121.21,120.75,120.75,73977.0,117.5949,117.8476,117.4004,117.4004,73977.0
2017-04-05 15:50:00,120.74,121.38,120.74,121.03,166347.0,117.3907,118.0129,117.3907,117.6726,166347.0
2017-04-06 09:30:00,121.51,123.32,121.2,123.04,51433.0,118.1393,119.8991,117.8379,119.6269,51433.0
2017-04-06 09:40:00,122.91,123.46,121.97,122.13,39124.0,119.5005,120.0352,118.5866,118.7421,39124.0
2017-04-06 09:50:00,122.25,123.33,122.24,123.3,31563.0,118.8588,119.9088,118.8491,119.8797,31563.0
2017-04-06 10:00:00,123.33,123.88,123.03,123.74,37083.0,119.9088,120.4436,119.6172,120.3075,37083.0
2017-04-06 10:10:00,123.77,124.0,123.32,123.51,36617.0,120.3366,120.5602,119.8991,120.0838,36617.0
2017-04-06 10:20:00,123.5,123.75,123.2,123.72,15726.0,120.0741,120.3172,119.7824,120.288,15726.0
2017-04-06 10:30:00,123.72,123.95,123.7,123.74,35326.0,120.288,120.5116,120.2686,120.3075,35326.0
2017-04-06 10:40:00,123.73,123.74,123.18,123.64,38107.0,120.2977,120.3075,119.763,120.2102,38107.0
2017-04-06 10:50:00,123.66,123.66,123.2,123.2,24065.0,120.2297,120.2297,119.7824,119.7824,24065.0
2017-04-06 11:00:00,123.27,123.35,123.07,123.21,22183.0,119.8505,119.9283,119.656,119.7922,22183.0
2017-04-06 11:10:00,123.28,123.73,123.28,123.64,9208.0,119.8602,120.2977,119.8602,120.2102,9208.0
2017-04-06 11:20:00,123.63,124.48,123.63,124.47,47352.0,120.2005,121.0269,120.2005,121.0172,47352.0
2017-04-06 11:30:00,124.48,124.59,123.96,124.09,21270.0,121.0269,121.1339,120.5214,120.6478,21270.0
2017-04-06 11:40:00,123.99,124.24,123.86,124.0,10855.0,120.5505,120.7936,120.4241,120.5602,10855.0
2017-04-06 11:50:00,124.03,124.28,123.67,124.09,14705.0,120.5894,120.8325,120.2394,120.6478,14705.0
2017-04-06 12:00:00,124.15,124.24,123.91,123.91,11545.0,120.7061,120.7936,120.4727,120.4727,11545.0
2017-04-06 12:10:00,123.95,124.12,123.86,124.05,9352.0,120.5116,120.6769,120.4241,120.6089,9352.0
2017-04-06 12:20:00,124.08,124.21,123.73,123.73,32964.0,120.638,120.7644,120.2977,120.2977,32964.0
2017-04-06 12:30:00,123.76,123.87,123.47,123.54,15820.0,120.3269,120.4339,120.045,120.113,15820.0
2017-04-06 12:40:00,123.55,123.68,123.46,123.66,10436.0,120.1227,120.2491,120.0352,120.2297,10436.0
2017-04-06 12:50:00,123.72,123.93,123.69,123.93,8996.0,120.288,120.4922,120.2588,120.4922,8996.0
2017-04-06 13:00:00,123.89,124.05,123.83,124.05,10371.0,120.4533,120.6089,120.395,120.6089,10371.0
2017-04-06 13:10:00,124.08,124.44,124.03,124.44,11200.0,120.638,120.988,120.5894,120.988,11200.0
2017-04-06 13:20:00,124.46,124.64,124.35,124.59,18183.0,121.0075,121.1825,120.9005,121.1339,18183.0
2017-04-06 13:30:00,124.58,124.96,124.57,124.75,45712.0,121.1242,121.4936,121.1144,121.2894,45712.0
2017-04-06 13:40:00,124.7,124.78,124.55,124.61,21064.0,121.2408,121.3186,121.095,121.1533,21064.0
2017-04-06 13:50:00,124.55,124.76,124.53,124.64,6099.0,121.095,121.2992,121.0755,121.1825,6099.0
2017-04-06 14:00:00,124.69,124.69,124.42,124.54,16870.0,121.2311,121.2311,120.9686,121.0853,16870.0
2017-04-06 14:10:00,124.5,124.7,124.37,124.63,16137.0,121.0464,121.2408,120.92,121.1728,16137.0
2017-04-06 14:20:00,124.59,124.64,124.07,124.13,8852.0,121.1339,121.1825,120.6283,120.6866,8852.0
2017-04-06 14:30:00,124.1,124.19,123.99,124.15,16556.0,120.6575,120.745,120.5505,120.7061,16556.0
2017-04-06 14:40:00,124.13,124.18,123.61,123.67,17027.0,120.6866,120.7353,120.1811,120.2394,17027.0
2017-04-06 14:50:00,123.66,123.73,123.17,123.21,18456.0,120.2297,120.2977,119.7533,119.7922,18456.0
2017-04-06 15:00:00,123.3,123.49,123.07,123.49,19073.0,119.8797,120.0644,119.656,120.0644,19073.0
2017-04-06 15:10:00,123.49,123.71,123.41,123.67,18010.0,120.0644,120.2783,119.9866,120.2394,18010.0
2017-04-06 15:20:00,123.64,123.7,123.38,123.49,28535.0,120.2102,120.2686,119.9574,120.0644,28535.0
2017-04-06 15:30:00,123.45,123.87,123.36,123.82,46536.0,120.0255,120.4339,119.938,120.3852,46536.0
2017-04-06 15:40:00,123.86,124.08,123.8,124.01,59180.0,120.4241,120.638,120.3658,120.57,59180.0
2017-04-06 15:50:00,124.0,124.24,123.94,124.0,126073.0,120.5602,120.7936,120.5019,120.5602,126073.0
2017-04-07 09:30:00,123.59,124.6,123.09,124.37,27844.0,120.1616,121.1436,119.6755,120.92,27844.0
2017-04-07 09:40:00,124.48,124.54,123.95,124.37,18840.0,121.0269,121.0853,120.5116,120.92,18840.0
2017-04-07 09:50:00,124.36,124.71,123.79,124.0,23906.0,120.9103,121.2506,120.3561,120.5602,23906.0
2017-04-07 10:00:00,123.91,124.62,123.83,124.6,24703.0,120.4727,121.163,120.395,121.1436,24703.0
2017-04-07 10:10:00,124.6,125.12,124.54,125.12,18158.0,121.1436,121.6492,121.0853,121.6492,18158.0
2017-04-07 10:20:00,125.07,125.43,124.97,125.14,17530.0,121.6006,121.9506,121.5033,121.6686,17530.0
2017-04-07 10:30:00,125.26,125.42,124.98,125.36,23289.0,121.7853,121.9409,121.5131,121.8825,23289.0
2017-04-07 10:40:00,125.35,125.36,124.54,124.58,10038.0,121.8728,121.8825,121.0853,121.1242,10038.0
2017-04-07 10:50:00,124.58,124.58,124.31,124.36,6340.0,121.1242,121.1242,120.8616,120.9103,6340.0
2017-04-07 11:00:00,124.4,124.43,123.81,123.97,8365.0,120.9492,120.9783,120.3755,120.5311,8365.0
2017-04-07 11:10:00,123.88,124.08,123.75,123.76,25721.0,120.4436,120.638,120.3172,120.3269,25721.0
2017-04-07 11:20:00,123.74,124.05,123.44,123.84,40076.0,120.3075,120.6089,120.0158,120.4047,40076.0
2017-04-07 11:30:00,123.83,123.83,123.4,123.5,36219.0,120.395,120.395,119.9769,120.0741,36219.0
2017-04-07 11:40:00,123.56,123.85,123.55,123.57,12136.0,120.1325,120.4144,120.1227,120.1422,12136.0
2017-04-07 11:50:00,123.59,123.76,123.57,123.73,5515.0,120.1616,120.3269,120.1422,120.2977,5515.0
2017-04-07 12:00:00,123.7,124.23,123.7,124.17,14808.0,120.2686,120.7839,120.2686,120.7255,14808.0
2017-04-07 12:10:00,124.21,124.74,124.12,124.58,23068.0,120.7644,121.2797,120.6769,121.1242,23068.0
2017-04-07 12:20:00,124.52,124.55,124.34,124.49,10939.0,121.0658,121.095,120.8908,121.0367,10939.0
2017-04-07 12:30:00,124.48,124.65,124.33,124.38,9257.0,121.0269,121.1922,120.8811,120.9297,9257.0
2017-04-07 12:40:00,124.4,124.4,124.0,124.32,18932.0,120.9492,120.9492,120.5602,120.8714,18932.0
2017-04-07 12:50:00,124.35,124.51,124.34,124.51,4272.0,120.9005,121.0561,120.8908,121.0561,4272.0
2017-04-07 13:00:00,124.52,124.52,124.14,124.15,11391.0,121.0658,121.0658,120.6964,120.7061,11391.0
2017-04-07 13:10:00,124.24,124.47,124.2,124.2,5128.0,120.7936,121.0172,120.7547,120.7547,5128.0
2017-04-07 13:20:00,124.2,124.44,124.15,124.38,6243.0,120.7547,120.988,120.7061,120.9297,6243.0
2017-04-07 13:30:00,124.49,124.67,124.25,124.26,4527.0,121.0367,121.2117,120.8033,120.813,4527.0
2017-04-07 13:40:00,124.18,124.18,123.97,124.07,3652.0,120.7353,120.7353,120.5311,120.6283,3652.0
2017-04-07 13:50:00,124.09,124.27,124.04,124.07,7185.0,120.6478,120.8228,120.5991,120.6283,7185.0
2017-04-07 14:00:00,124.11,124.43,124.11,124.41,6750.0,120.6672,120.9783,120.6672,120.9589,6750.0
2017-04-07 14:10:00,124.35,124.4,124.02,124.1,14812.0,120.9005,120.9492,120.5797,120.6575,14812.0
2017-04-07 14:20:00,124.09,124.22,123.69,123.69,13330.0,120.6478,120.7741,120.2588,120.2588,13330.0
2017-04-07 14:30:00,123.7,123.8,123.59,123.62,12371.0,120.2686,120.3658,120.1616,120.1908,12371.0
2017-04-07 14:40:00,123.64,123.67,123.33,123.6,42661.0,120.2102,120.2394,119.9088,120.1713,42661.0
2017-04-07 14:50:00,123.62,123.66,123.31,123.34,29988.0,120.1908,120.2297,119.8894,119.9186,29988.0
2017-04-07 15:00:00,123.28,123.54,123.25,123.26,19111.0,119.8602,120.113,119.8311,119.8408,19111.0
2017-04-07 15:10:00,123.27,123.57,123.27,123.52,23056.0,119.8505,120.1422,119.8505,120.0936,23056.0
2017-04-07 15:20:00,123.5,123.7,123.19,123.24,30400.0,120.0741,120.2686,119.7727,119.8213,30400.0
2017-04-07 15:30:00,123.14,123.44,123.08,123.38,56011.0,119.7241,120.0158,119.6658,119.9574,56011.0
2017-04-07 15:40:00,123.39,123.45,123.11,123.34,99651.0,119.9672,120.0255,119.6949,119.9186,99651.0
2017-04-07 15:50:00,123.35,123.57,123.24,123.38,126916.0,119.9283,120.1422,119.8213,119.9574,126916.0
2017-04-10 09:30:00,124.37,125.45,124.37,125.22,32986.0,120.92,121.97,120.92,121.7464,32986.0
2017-04-10 09:40:00,125.26,126.22,125.24,125.95,34809.0,121.7853,122.7187,121.7659,122.4562,34809.0
2017-04-10 09:50:00,126.03,126.03,125.46,125.89,47756.0,122.5339,122.5339,121.9797,122.3978,47756.0
2017-04-10 10:00:00,125.92,126.16,125.65,126.16,25691.0,122.427,122.6603,122.1645,122.6603,25691.0
2017-04-10 10:10:00,126.15,126.16,125.71,125.92,25858.0,122.6506,122.6603,122.2228,122.427,25858.0
2017-04-10 10:20:00,125.89,126.09,125.71,125.8,16934.0,122.3978,122.5923,122.2228,122.3103,16934.0
2017-04-10 10:30:00,125.84,126.04,125.74,125.81,40137.0,122.3492,122.5437,122.252,122.32,40137.0
2017-04-10 10:40:00,125.76,125.76,125.5,125.62,23900.0,122.2714,122.2714,122.0186,122.1353,23900.0
2017-04-10 10:50:00,125.69,125.95,125.52,125.59,14278.0,122.2034,122.4562,122.0381,122.1061,14278.0
2017-04-10 11:00:00,125.53,125.67,125.22,125.6,33926.0,122.0478,122.1839,121.7464,122.1159,33926.0
2017-04-10 11:10:00,125.56,126.11,125.55,126.1,20856.0,122.077,122.6117,122.0673,122.602,20856.0
2017-04-10 11:20:00,126.09,126.21,125.91,126.0,27238.0,122.5923,122.7089,122.4173,122.5048,27238.0
2017-04-10 11:30:00,125.95,125.95,124.79,124.9,27557.0,122.4562,122.4562,121.3283,121.4353,27557.0
2017-04-10 11:40:00,124.88,125.06,124.54,125.06,14879.0,121.4158,121.5908,121.0853,121.5908,14879.0
2017-04-10 11:50:00,125.06,125.32,124.98,125.12,17039.0,121.5908,121.8436,121.5131,121.6492,17039.0
2017-04-10 12:00:00,125.17,125.38,125.1,125.17,14469.0,121.6978,121.902,121.6297,121.6978,14469.0
2017-04-10 12:10:00,125.19,125.19,124.68,124.91,22607.0,121.7172,121.7172,121.2214,121.445,22607.0
2017-04-10 12:20:00,124.89,125.31,124.72,125.19,25019.0,121.4256,121.8339,121.2603,121.7172,25019.0
2017-04-10 12:30:00,125.16,125.48,125.04,125.42,15381.0,121.6881,121.9992,121.5714,121.9409,15381.0
2017-04-10 12:40:00,125.43,125.81,125.43,125.81,11900.0,121.9506,122.32,121.9506,122.32,11900.0
2017-04-10 12:50:00,125.81,126.04,125.81,126.04,8985.0,122.32,122.5437,122.32,122.5437,8985.0
2017-04-10 13:00:00,126.0,126.21,125.92,126.11,16158.0,122.5048,122.7089,122.427,122.6117,16158.0
2017-04-10 13:10:00,126.12,126.22,125.85,126.03,14200.0,122.6214,122.7187,122.3589,122.5339,14200.0
2017-04-10 13:20:00,126.06,126.08,125.92,126.01,6058.0,122.5631,122.5825,122.427,122.5145,6058.0
2017-04-10 13:30:00,125.99,126.48,125.95,126.35,24166.0,122.495,122.9715,122.4562,122.8451,24166.0
2017-04-10 13:40:00,126.41,126.45,126.2,126.29,10837.0,122.9034,122.9423,122.6992,122.7867,10837.0
2017-04-10 13:50:00,126.27,126.38,126.19,126.38,6215.0,122.7673,122.8742,122.6895,122.8742,6215.0
2017-04-10 14:00:00,126.39,126.39,125.86,125.89,17335.0,122.8839,122.8839,122.3687,122.3978,17335.0
2017-04-10 14:10:00,125.9,126.19,125.85,125.94,9890.0,122.4075,122.6895,122.3589,122.4464,9890.0
2017-04-10 14:20:00,125.94,126.21,125.94,126.01,20472.0,122.4464,122.7089,122.4464,122.5145,20472.0
2017-04-10 14:30:00,126.04,126.2,125.98,126.05,19822.0,122.5437,122.6992,122.4853,122.5534,19822.0
2017-04-10 14:40:00,126.0,126.57,125.98,126.54,30742.0,122.5048,123.059,122.4853,123.0298,30742.0
2017-04-10 14:50:00,126.47,126.55,126.22,126.28,11170.0,122.9617,123.0395,122.7187,122.777,11170.0
2017-04-10 15:00:00,126.27,126.53,126.16,126.35,25773.0,122.7673,123.0201,122.6603,122.8451,25773.0
2017-04-10 15:10:00,126.33,126.43,126.25,126.28,28784.0,122.8256,122.9228,122.7478,122.777,28784.0
2017-04-10 15:20:00,126.24,126.25,125.98,126.2,36372.0,122.7381,122.7478,122.4853,122.6992,36372.0
2017-04-10 15:30:00,126.22,126.33,126.1,126.24,99613.0,122.7187,122.8256,122.602,122.7381,99613.0
2017-04-10 15:40:00,126.22,126.29,125.93,125.93,88959.0,122.7187,122.7867,122.4367,122.4367,88959.0
2017-04-10 15:50:00,125.93,126.08,125.84,125.99,111935.0,122.4367,122.5825,122.3492,122.495,111935.0
2017-04-11 09:30:00,125.99,126.56,125.38,126.01,54877.0,122.495,123.0492,121.902,122.5145,54877.0
2017-04-11 09:40:00,125.82,125.82,124.37,124.61,51519.0,122.3298,122.3298,120.92,121.1533,51519.0
2017-04-11 09:50:00,124.47,125.02,124.44,124.97,30300.0,121.0172,121.552,120.988,121.5033,30300.0
2017-04-11 10:00:00,125.0,125.42,124.73,125.1,19812.0,121.5325,121.9409,121.27,121.6297,19812.0
2017-04-11 10:10:00,125.29,125.55,125.0,125.23,9828.0,121.8145,122.0673,121.5325,121.7561,9828.0
2017-04-11 10:20:00,125.16,125.28,124.8,125.15,24624.0,121.6881,121.8047,121.3381,121.6783,24624.0
2017-04-11 10:30:00,125.23,125.24,124.44,124.83,35989.0,121.7561,121.7659,120.988,121.3672,35989.0
2017-04-11 10:40:00,124.81,125.01,124.59,124.65,21729.0,121.3478,121.5422,121.1339,121.1922,21729.0
2017-04-11 10:50:00,124.64,124.69,124.25,124.43,24790.0,121.1825,121.2311,120.8033,120.9783,24790.0
2017-04-11 11:00:00,124.46,124.92,124.28,124.51,8514.0,121.0075,121.4547,120.8325,121.0561,8514.0
2017-04-11 11:10:00,124.49,124.51,124.02,124.41,5534.0,121.0367,121.0561,120.5797,120.9589,5534.0
2017-04-11 11:20:00,124.36,124.77,124.32,124.64,9336.0,120.9103,121.3089,120.8714,121.1825,9336.0
2017-04-11 11:30:00,124.65,125.02,124.62,124.94,4646.0,121.1922,121.552,121.163,121.4742,4646.0
2017-04-11 11:40:00,124.98,125.05,124.64,125.03,5089.0,121.5131,121.5811,121.1825,121.5617,5089.0
2017-04-11 11:50:00,124.98,125.24,124.93,125.16,5852.0,121.5131,121.7659,121.4645,121.6881,5852.0
2017-04-11 12:00:00,125.13,125.13,124.8,125.13,10024.0,121.6589,121.6589,121.3381,121.6589,10024.0
2017-04-11 12:10:00,125.12,125.68,125.12,125.64,11485.0,121.6492,122.1936,121.6492,122.1548,11485.0
2017-04-11 12:20:00,125.64,125.78,125.41,125.74,7750.0,122.1548,122.2909,121.9311,122.252,7750.0
2017-04-11 12:30:00,125.81,125.92,125.59,125.74,11610.0,122.32,122.427,122.1061,122.252,11610.0
2017-04-11 12:40:00,125.73,125.79,125.41,125.42,5958.0,122.2423,122.3006,121.9311,121.9409,5958.0
2017-04-11 12:50:00,125.44,125.9,125.44,125.74,12588.0,121.9603,122.4075,121.9603,122.252,12588.0
2017-04-11 13:00:00,125.78,126.21,125.78,126.14,12139.0,122.2909,122.7089,122.2909,122.6409,12139.0
2017-04-11 13:10:00,126.14,126.14,125.83,125.87,5479.0,122.6409,122.6409,122.3395,122.3784,5479.0
2017-04-11 13:20:00,125.91,125.92,125.68,125.92,9617.0,122.4173,122.427,122.1936,122.427,9617.0
2017-04-11 13:30:00,125.95,126.15,125.84,126.1,12624.0,122.4562,122.6506,122.3492,122.602,12624.0
2017-04-11 13:40:00,126.19,126.19,125.67,125.69,8718.0,122.6895,122.6895,122.1839,122.2034,8718.0
2017-04-11 13:50:00,125.69,125.9,125.69,125.9,5963.0,122.2034,122.4075,122.2034,122.4075,5963.0
2017-04-11 14:00:00,125.91,126.11,125.85,126.06,10248.0,122.4173,122.6117,122.3589,122.5631,10248.0
2017-04-11 14:10:00,126.1,126.15,125.5,125.7,10856.0,122.602,122.6506,122.0186,122.2131,10856.0
2017-04-11 14:20:00,125.7,125.94,125.7,125.94,6511.0,122.2131,122.4464,122.2131,122.4464,6511.0
2017-04-11 14:30:00,125.93,126.06,125.81,126.01,11074.0,122.4367,122.5631,122.32,122.5145,11074.0
2017-04-11 14:40:00,125.95,126.06,125.78,126.05,7489.0,122.4562,122.5631,122.2909,122.5534,7489.0
2017-04-11 14:50:00,126.05,126.42,125.97,125.97,23057.0,122.5534,122.9131,122.4756,122.4756,23057.0
2017-04-11 15:00:00,125.98,126.21,125.68,126.07,24728.0,122.4853,122.7089,122.1936,122.5728,24728.0
2017-04-11 15:10:00,126.11,126.13,125.63,125.65,18247.0,122.6117,122.6312,122.145,122.1645,18247.0
2017-04-11 15:20:00,125.65,125.71,125.44,125.55,23533.0,122.1645,122.2228,121.9603,122.0673,23533.0
2017-04-11 15:30:00,125.52,125.81,125.49,125.77,44095.0,122.0381,122.32,122.0089,122.2811,44095.0
2017-04-11 15:40:00,125.79,125.82,125.43,125.6,35912.0,122.3006,122.3298,121.9506,122.1159,35912.0
2017-04-11 15:50:00,125.6,125.99,125.49,125.93,93893.0,122.1159,122.495,122.0089,122.4367,93893.0
2017-04-12 09:30:00,125.56,126.06,123.91,124.06,39819.0,122.077,122.5631,120.4727,120.6186,39819.0
2017-04-12 09:40:00,124.06,124.86,124.01,124.4,25662.0,120.6186,121.3964,120.57,120.9492,25662.0
2017-04-12 09:50:00,124.38,124.39,123.5,123.81,37508.0,120.9297,120.9394,120.0741,120.3755,37508.0
2017-04-12 10:00:00,123.79,124.3,123.49,124.25,41753.0,120.3561,120.8519,120.0644,120.8033,41753.0
2017-04-12 10:10:00,124.12,124.32,123.76,124.26,36828.0,120.6769,120.8714,120.3269,120.813,36828.0
2017-04-12 10:20:00,124.32,124.45,123.73,123.83,20165.0,120.8714,120.9978,120.2977,120.395,20165.0
2017-04-12 10:30:00,123.83,124.23,123.57,123.62,19352.0,120.395,120.7839,120.1422,120.1908,19352.0
2017-04-12 10:40:00,123.6,123.61,122.8,122.98,30417.0,120.1713,120.1811,119.3935,119.5685,30417.0
2017-04-12 10:50:00,122.85,123.08,122.7,122.78,23416.0,119.4421,119.6658,119.2963,119.3741,23416.0
2017-04-12 11:00:00,122.68,122.8,122.27,122.51,12398.0,119.2769,119.3935,118.8782,119.1116,12398.0
2017-04-12 11:10:00,122.55,122.62,122.17,122.32,14914.0,119.1505,119.2185,118.781,118.9269,14914.0
2017-04-12 11:20:00,122.39,122.45,121.88,121.88,20815.0,118.9949,119.0532,118.4991,118.4991,20815.0
2017-04-12 11:30:00,121.88,122.14,121.83,121.92,16575.0,118.4991,118.7518,118.4504,118.5379,16575.0
2017-04-12 11:40:00,121.85,121.95,121.64,121.73,13857.0,118.4699,118.5671,118.2657,118.3532,13857.0
2017-04-12 11:50:00,121.68,121.87,121.44,121.87,22657.0,118.3046,118.4893,118.0713,118.4893,22657.0
2017-04-12 12:00:00,121.84,121.86,121.6,121.83,21933.0,118.4602,118.4796,118.2268,118.4504,21933.0
2017-04-12 12:10:00,121.87,122.21,121.86,122.16,20514.0,118.4893,118.8199,118.4796,118.7713,20514.0
2017-04-12 12:20:00,122.1,122.15,121.67,121.82,24350.0,118.713,118.7616,118.2949,118.4407,24350.0
2017-04-12 12:30:00,121.76,121.8,121.5,121.63,10451.0,118.3824,118.4213,118.1296,118.256,10451.0
2017-04-12 12:40:00,121.61,121.88,121.57,121.66,12564.0,118.2365,118.4991,118.1977,118.2852,12564.0
2017-04-12 12:50:00,121.65,121.65,121.04,121.17,36852.0,118.2754,118.2754,117.6824,117.8088,36852.0
2017-04-12 13:00:00,121.2,121.97,121.2,121.97,68189.0,117.8379,118.5866,117.8379,118.5866,68189.0
2017-04-12 13:10:00,121.79,121.93,121.45,121.45,9218.0,118.4116,118.5477,118.081,118.081,9218.0
2017-04-12 13:20:00,121.41,121.57,121.21,121.47,14342.0,118.0421,118.1977,117.8476,118.1004,14342.0
2017-04-12 13:30:00,121.45,121.67,121.29,121.65,33650.0,118.081,118.2949,117.9254,118.2754,33650.0
2017-04-12 13:40:00,121.64,122.2,121.5,122.05,35945.0,118.2657,118.8102,118.1296,118.6643,35945.0
2017-04-12 13:50:00,122.06,122.06,121.63,122.0,15848.0,118.6741,118.6741,118.256,118.6157,15848.0
2017-04-12 14:00:00,122.07,122.07,121.69,121.76,10777.0,118.6838,118.6838,118.3143,118.3824,10777.0
2017-04-12 14:10:00,121.72,121.75,121.45,121.5,13064.0,118.3435,118.3727,118.081,118.1296,13064.0
2017-04-12 14:20:00,121.48,121.58,121.4,121.55,19721.0,118.1102,118.2074,118.0324,118.1782,19721.0
2017-04-12 14:30:00,121.56,121.72,121.33,121.33,34781.0,118.1879,118.3435,117.9643,117.9643,34781.0
2017-04-12 14:40:00,121.32,121.37,121.14,121.15,20697.0,117.9546,118.0032,117.7796,117.7893,20697.0
2017-04-12 14:50:00,121.12,121.52,121.06,121.5,44070.0,117.7601,118.149,117.7018,118.1296,44070.0
2017-04-12 15:00:00,121.48,121.5,121.2,121.25,23247.0,118.1102,118.1296,117.8379,117.8865,23247.0
2017-04-12 15:10:00,121.31,121.49,120.81,120.82,30586.0,117.9449,118.1199,117.4587,117.4685,30586.0
2017-04-12 15:20:00,120.85,121.37,120.85,121.09,33674.0,117.4976,118.0032,117.4976,117.731,33674.0
2017-04-12 15:30:00,121.11,121.45,121.09,121.38,54587.0,117.7504,118.081,117.731,118.0129,54587.0
2017-04-12 15:40:00,121.38,121.47,120.96,121.01,76517.0,118.0129,118.1004,117.6046,117.6532,76517.0
2017-04-12 15:50:00,121.03,121.3,121.0,121.13,226809.0,117.6726,117.9351,117.6435,117.7699,226809.0
2017-04-13 09:30:00,121.32,121.5,120.37,121.28,36126.0,117.9546,118.1296,117.0309,117.9157,36126.0
2017-04-13 09:40:00,121.49,121.89,121.23,121.63,18871.0,118.1199,118.5088,117.8671,118.256,18871.0
2017-04-13 09:50:00,121.59,122.42,121.59,121.98,24880.0,118.2171,119.0241,118.2171,118.5963,24880.0
2017-04-13 10:00:00,122.03,123.07,122.03,122.97,32442.0,118.6449,119.656,118.6449,119.5588,32442.0
2017-04-13 10:10:00,123.03,123.21,122.67,122.72,53432.0,119.6172,119.7922,119.2671,119.3158,53432.0
2017-04-13 10:20:00,122.82,122.93,121.97,121.97,23487.0,119.413,119.5199,118.5866,118.5866,23487.0
2017-04-13 10:30:00,121.88,122.27,121.88,122.02,19981.0,118.4991,118.8782,118.4991,118.6352,19981.0
2017-04-13 10:40:00,121.94,122.05,121.64,121.73,36311.0,118.5574,118.6643,118.2657,118.3532,36311.0
2017-04-13 10:50:00,121.73,122.26,121.73,122.0,15431.0,118.3532,118.8685,118.3532,118.6157,15431.0
2017-04-13 11:00:00,122.03,122.29,121.93,122.04,11458.0,118.6449,118.8977,118.5477,118.6546,11458.0
2017-04-13 11:10:00,121.99,122.18,121.81,121.89,10718.0,118.606,118.7907,118.431,118.5088,10718.0
2017-04-13 11:20:00,121.89,122.21,121.78,122.13,20796.0,118.5088,118.8199,118.4018,118.7421,20796.0
2017-04-13 11:30:00,122.13,122.22,121.87,121.98,14730.0,118.7421,118.8296,118.4893,118.5963,14730.0
2017-04-13 11:40:00,122.01,122.06,121.7,121.83,15307.0,118.6255,118.6741,118.3241,118.4504,15307.0
2017-04-13 11:50:00,121.82,122.1,121.71,121.73,11795.0,118.4407,118.713,118.3338,118.3532,11795.0
2017-04-13 12:00:00,121.68,121.68,120.95,121.0,13008.0,118.3046,118.3046,117.5949,117.6435,13008.0
2017-04-13 12:10:00,120.94,121.06,120.81,120.88,20455.0,117.5851,117.7018,117.4587,117.5268,20455.0
2017-04-13 12:20:00,120.83,120.93,120.69,120.73,12791.0,117.4782,117.5754,117.3421,117.381,12791.0
2017-04-13 12:30:00,120.86,121.2,120.8,121.1,9873.0,117.5074,117.8379,117.449,117.7407,9873.0
2017-04-13 12:40:00,121.06,121.09,120.55,120.57,18885.0,117.7018,117.731,117.206,117.2254,18885.0
2017-04-13 12:50:00,120.61,121.01,120.58,120.89,63236.0,117.2643,117.6532,117.2351,117.5365,63236.0
2017-04-13 13:00:00,120.83,120.83,120.42,120.56,15425.0,117.4782,117.4782,117.0796,117.2157,15425.0
2017-04-13 13:10:00,120.62,120.68,120.29,120.68,12040.0,117.274,117.3323,116.9532,117.3323,12040.0
2017-04-13 13:20:00,120.65,120.8,120.53,120.79,6908.0,117.3032,117.449,117.1865,117.4393,6908.0
2017-04-13 13:30:00,120.81,120.91,120.74,120.77,12699.0,117.4587,117.556,117.3907,117.4198,12699.0
2017-04-13 13:40:00,120.81,120.81,120.05,120.1,22093.0,117.4587,117.4587,116.7198,116.7684,22093.0
2017-04-13 13:50:00,120.17,120.35,120.06,120.34,10395.0,116.8365,117.0115,116.7295,117.0018,10395.0
2017-04-13 14:00:00,120.35,120.73,120.23,120.73,16381.0,117.0115,117.381,116.8948,117.381,16381.0
2017-04-13 14:10:00,120.69,120.83,120.25,120.29,23929.0,117.3421,117.4782,116.9143,116.9532,23929.0
2017-04-13 14:20:00,120.41,120.53,120.25,120.42,14774.0,117.0698,117.1865,116.9143,117.0796,14774.0
2017-04-13 14:30:00,120.42,120.56,120.11,120.12,22959.0,117.0796,117.2157,116.7782,116.7879,22959.0
2017-04-13 14:40:00,120.16,120.34,120.1,120.22,18678.0,116.8268,117.0018,116.7684,116.8851,18678.0
2017-04-13 14:50:00,120.19,120.3,119.9,120.1,36711.0,116.8559,116.9629,116.574,116.7684,36711.0
2017-04-13 15:00:00,120.1,120.2,119.95,119.96,23456.0,116.7684,116.8657,116.6226,116.6323,23456.0
2017-04-13 15:10:00,119.94,119.96,119.5,119.77,45416.0,116.6129,116.6323,116.1851,116.4476,45416.0
2017-04-13 15:20:00,119.77,119.87,119.6,119.6,38355.0,116.4476,116.5448,116.2823,116.2823,38355.0
2017-04-13 15:30:00,119.59,119.76,119.25,119.37,52871.0,116.2726,116.4379,115.942,116.0587,52871.0
2017-04-13 15:40:00,119.34,119.69,119.25,119.68,75948.0,116.0295,116.3698,115.942,116.3601,75948.0
2017-04-13 15:50:00,119.63,119.63,119.26,119.28,192453.0,116.3115,116.3115,115.9517,115.9712,192453.0
2017-04-17 09:30:00,120.01,120.86,119.85,119.96,53151.0,116.6809,117.5074,116.5254,116.6323,53151.0
2017-04-17 09:40:00,119.93,120.26,119.69,120.21,51687.0,116.6031,116.924,116.3698,116.8754,51687.0
2017-04-17 09:50:00,120.3,120.61,120.13,120.57,30958.0,116.9629,117.2643,116.7976,117.2254,30958.0
2017-04-17 10:00:00,120.57,120.9,120.43,120.56,30004.0,117.2254,117.5462,117.0893,117.2157,30004.0
2017-04-17 10:10:00,120.67,120.67,120.06,120.16,46063.0,117.3226,117.3226,116.7295,116.8268,46063.0
2017-04-17 10:20:00,120.11,120.2,119.6,119.6,27200.0,116.7782,116.8657,116.2823,116.2823,27200.0
2017-04-17 10:30:00,119.71,119.86,119.28,119.4,27529.0,116.3893,116.5351,115.9712,116.0879,27529.0
2017-04-17 10:40:00,119.46,119.52,119.05,119.41,30120.0,116.1462,116.2045,115.7476,116.0976,30120.0
2017-04-17 10:50:00,119.38,119.81,119.23,119.71,14361.0,116.0684,116.4865,115.9226,116.3893,14361.0
2017-04-17 11:00:00,119.67,120.06,119.67,119.98,47415.0,116.3504,116.7295,116.3504,116.6518,47415.0
2017-04-17 11:10:00,120.02,120.36,119.94,120.34,26625.0,116.6907,117.0212,116.6129,117.0018,26625.0
2017-04-17 11:20:00,120.37,120.37,120.03,120.15,34000.0,117.0309,117.0309,116.7004,116.817,34000.0
2017-04-17 11:30:00,120.13,120.32,120.01,120.31,45304.0,116.7976,116.9823,116.6809,116.9726,45304.0
2017-04-17 11:40:00,120.28,120.36,120.01,120.09,21809.0,116.9434,117.0212,116.6809,116.7587,21809.0
2017-04-17 11:50:00,120.11,120.26,119.99,120.15,24559.0,116.7782,116.924,116.6615,116.817,24559.0
2017-04-17 12:00:00,120.18,120.29,120.1,120.28,11810.0,116.8462,116.9532,116.7684,116.9434,11810.0
2017-04-17 12:10:00,120.27,120.39,120.23,120.29,16814.0,116.9337,117.0504,116.8948,116.9532,16814.0
2017-04-17 12:20:00,120.31,120.57,120.31,120.4,26714.0,116.9726,117.2254,116.9726,117.0601,26714.0
2017-04-17 12:30:00,120.43,120.47,120.1,120.19,17667.0,117.0893,117.1282,116.7684,116.8559,17667.0
2017-04-17 12:40:00,120.19,120.32,120.01,120.05,18631.0,116.8559,116.9823,116.6809,116.7198,18631.0
2017-04-17 12:50:00,120.06,120.23,120.02,120.04,11328.0,116.7295,116.8948,116.6907,116.7101,11328.0
2017-04-17 13:00:00,120.08,120.1,119.84,119.95,14647.0,116.749,116.7684,116.5156,116.6226,14647.0
2017-04-17 13:10:00,119.95,120.14,119.91,120.1,10910.0,116.6226,116.8073,116.5837,116.7684,10910.0
2017-04-17 13:20:00,120.1,120.53,120.07,120.42,17573.0,116.7684,117.1865,116.7393,117.0796,17573.0
2017-04-17 13:30:00,120.4,120.55,120.2,120.35,15068.0,117.0601,117.206,116.8657,117.0115,15068.0
2017-04-17 13:40:00,120.38,120.45,120.25,120.3,6335.0,117.0407,117.1087,116.9143,116.9629,6335.0
2017-04-17 13:50:00,120.32,120.34,120.17,120.26,22850.0,116.9823,117.0018,116.8365,116.924,22850.0
2017-04-17 14:00:00,120.26,120.36,120.16,120.18,19118.0,116.924,117.0212,116.8268,116.8462,19118.0
2017-04-17 14:10:00,120.19,120.43,120.19,120.22,13602.0,116.8559,117.0893,116.8559,116.8851,13602.0
2017-04-17 14:20:00,120.22,120.33,120.09,120.26,12951.0,116.8851,116.9921,116.7587,116.924,12951.0
2017-04-17 14:30:00,120.3,120.44,120.26,120.32,15223.0,116.9629,117.099,116.924,116.9823,15223.0
2017-04-17 14:40:00,120.32,120.48,120.24,120.45,19812.0,116.9823,117.1379,116.9046,117.1087,19812.0
2017-04-17 14:50:00,120.4,120.44,120.03,120.13,18514.0,117.0601,117.099,116.7004,116.7976,18514.0
2017-04-17 15:00:00,120.1,120.17,119.97,120.09,23210.0,116.7684,116.8365,116.642,116.7587,23210.0
2017-04-17 15:10:00,120.09,120.49,119.98,120.46,22733.0,116.7587,117.1476,116.6518,117.1184,22733.0
2017-04-17 15:20:00,120.47,120.61,120.35,120.51,24693.0,117.1282,117.2643,117.0115,117.1671,24693.0
2017-04-17 15:30:00,120.53,120.69,120.47,120.62,38088.0,117.1865,117.3421,117.1282,117.274,38088.0
2017-04-17 15:40:00,120.61,120.83,120.61,120.71,77516.0,117.2643,117.4782,117.2643,117.3615,77516.0
2017-04-17 15:50:00,120.74,120.97,120.65,120.94,95660.0,117.3907,117.6143,117.3032,117.5851,95660.0
2017-04-18 09:30:00,119.77,120.0,119.01,119.7,41980.0,116.4476,116.6712,115.7087,116.3795,41980.0
2017-04-18 09:40:00,119.73,120.35,119.51,119.87,17797.0,116.4087,117.0115,116.1948,116.5448,17797.0
2017-04-18 09:50:00,119.85,119.88,119.24,119.6,23293.0,116.5254,116.5545,115.9323,116.2823,23293.0
2017-04-18 10:00:00,119.6,119.92,119.29,119.52,20991.0,116.2823,116.5934,115.9809,116.2045,20991.0
2017-04-18 10:10:00,119.52,119.57,118.57,118.75,29839.0,116.2045,116.2531,115.2809,115.4559,29839.0
2017-04-18 10:20:00,118.74,119.45,118.62,119.14,18432.0,115.4462,116.1365,115.3295,115.8351,18432.0
2017-04-18 10:30:00,119.11,119.49,119.06,119.17,41251.0,115.8059,116.1754,115.7573,115.8642,41251.0
2017-04-18 10:40:00,119.15,119.37,119.01,119.17,17240.0,115.8448,116.0587,115.7087,115.8642,17240.0
2017-04-18 10:50:00,119.19,119.38,118.87,119.27,23162.0,115.8837,116.0684,115.5726,115.9615,23162.0
2017-04-18 11:00:00,119.38,119.38,119.0,119.16,14384.0,116.0684,116.0684,115.6989,115.8545,14384.0
2017-04-18 11:10:00,119.2,119.51,119.19,119.4,12424.0,115.8934,116.1948,115.8837,116.0879,12424.0
2017-04-18 11:20:00,119.3,119.41,118.87,119.33,19992.0,115.9906,116.0976,115.5726,116.0198,19992.0
2017-04-18 11:30:00,119.27,119.37,118.61,118.79,25682.0,115.9615,116.0587,115.3198,115.4948,25682.0
2017-04-18 11:40:00,118.72,118.73,118.31,118.46,22706.0,115.4267,115.4364,115.0281,115.1739,22706.0
2017-04-18 11:50:00,118.54,118.66,118.24,118.26,18229.0,115.2517,115.3684,114.96,114.9795,18229.0
2017-04-18 12:00:00,118.21,118.52,117.93,118.35,23172.0,114.9309,115.2323,114.6586,115.067,23172.0
2017-04-18 12:10:00,118.35,118.39,118.08,118.36,10507.0,115.067,115.1059,114.8045,115.0767,10507.0
2017-04-18 12:20:00,118.31,118.65,118.31,118.5,8287.0,115.0281,115.3587,115.0281,115.2128,8287.0
2017-04-18 12:30:00,118.48,118.55,118.2,118.27,9888.0,115.1934,115.2614,114.9211,114.9892,9888.0
2017-04-18 12:40:00,118.25,118.38,118.11,118.32,12183.0,114.9698,115.0961,114.8336,115.0378,12183.0
2017-04-18 12:50:00,118.3,118.59,118.26,118.31,23909.0,115.0184,115.3003,114.9795,115.0281,23909.0
2017-04-18 13:00:00,118.32,118.37,118.06,118.36,14376.0,115.0378,115.0864,114.785,115.0767,14376.0
2017-04-18 13:10:00,118.37,118.61,118.35,118.5,14732.0,115.0864,115.3198,115.067,115.2128,14732.0
2017-04-18 13:20:00,118.51,118.93,118.48,118.93,15719.0,115.2225,115.6309,115.1934,115.6309,15719.0
2017-04-18 13:30:00,118.87,119.1,118.79,119.08,26094.0,115.5726,115.7962,115.4948,115.7767,26094.0
2017-04-18 13:40:00,119.06,119.23,118.99,119.08,13706.0,115.7573,115.9226,115.6892,115.7767,13706.0
2017-04-18 13:50:00,119.07,119.13,118.92,119.02,9853.0,115.767,115.8253,115.6212,115.7184,9853.0
2017-04-18 14:00:00,119.05,119.66,119.05,119.66,26092.0,115.7476,116.3406,115.7476,116.3406,26092.0
2017-04-18 14:10:00,119.61,120.51,119.61,120.15,93915.0,116.292,117.1671,116.292,116.817,93915.0
2017-04-18 14:20:00,120.17,120.32,119.7,119.79,38442.0,116.8365,116.9823,116.3795,116.467,38442.0
2017-04-18 14:30:00,119.83,120.3,119.82,119.99,63177.0,116.5059,116.9629,116.4962,116.6615,63177.0
2017-04-18 14:40:00,119.97,120.02,119.46,119.61,21970.0,116.642,116.6907,116.1462,116.292,21970.0
2017-04-18 14:50:00,119.64,119.86,119.35,119.45,10413.0,116.3212,116.5351,116.0392,116.1365,10413.0
2017-04-18 15:00:00,119.51,119.74,119.18,119.32,22663.0,116.1948,116.4184,115.874,116.0101,22663.0
2017-04-18 15:10:00,119.34,119.69,119.15,119.69,22535.0,116.0295,116.3698,115.8448,116.3698,22535.0
2017-04-18 15:20:00,119.73,120.0,119.45,119.78,38180.0,116.4087,116.6712,116.1365,116.4573,38180.0
2017-04-18 15:30:00,119.77,120.07,119.73,119.89,54838.0,116.4476,116.7393,116.4087,116.5643,54838.0
2017-04-18 15:40:00,119.91,120.07,119.85,119.97,57767.0,116.5837,116.7393,116.5254,116.642,57767.0
2017-04-18 15:50:00,119.98,120.01,119.79,119.86,112606.0,116.6518,116.6809,116.467,116.5351,112606.0
2017-04-19 09:30:00,120.96,121.87,120.48,121.34,52394.0,117.6046,118.4893,117.1379,117.974,52394.0
2017-04-19 09:40:00,121.34,122.23,121.05,122.06,56792.0,117.974,118.8393,117.6921,118.6741,56792.0
2017-04-19 09:50:00,122.02,122.59,121.89,122.27,75629.0,118.6352,119.1894,118.5088,118.8782,75629.0
2017-04-19 10:00:00,122.27,122.27,121.23,121.5,42622.0,118.8782,118.8782,117.8671,118.1296,42622.0
2017-04-19 10:10:00,121.55,122.33,121.51,122.16,31509.0,118.1782,118.9366,118.1393,118.7713,31509.0
2017-04-19 10:20:00,122.12,122.12,121.45,121.88,24007.0,118.7324,118.7324,118.081,118.4991,24007.0
2017-04-19 10:30:00,121.9,122.12,121.5,121.73,21896.0,118.5185,118.7324,118.1296,118.3532,21896.0
2017-04-19 10:40:00,121.68,122.13,121.43,121.48,62103.0,118.3046,118.7421,118.0615,118.1102,62103.0
2017-04-19 10:50:00,121.6,121.8,121.48,121.5,35205.0,118.2268,118.4213,118.1102,118.1296,35205.0
2017-04-19 11:00:00,121.51,121.78,121.5,121.53,21221.0,118.1393,118.4018,118.1296,118.1588,21221.0
2017-04-19 11:10:00,121.57,122.0,121.47,121.7,42448.0,118.1977,118.6157,118.1004,118.3241,42448.0
2017-04-19 11:20:00,121.72,121.98,121.59,121.91,30508.0,118.3435,118.5963,118.2171,118.5282,30508.0
2017-04-19 11:30:00,121.82,121.83,121.6,121.63,14750.0,118.4407,118.4504,118.2268,118.256,14750.0
2017-04-19 11:40:00,121.66,121.74,121.48,121.58,38458.0,118.2852,118.3629,118.1102,118.2074,38458.0
2017-04-19 11:50:00,121.56,121.7,121.47,121.61,47224.0,118.1879,118.3241,118.1004,118.2365,47224.0
2017-04-19 12:00:00,121.67,121.68,121.4,121.48,49052.0,118.2949,118.3046,118.0324,118.1102,49052.0
2017-04-19 12:10:00,121.48,121.76,121.38,121.54,28296.0,118.1102,118.3824,118.0129,118.1685,28296.0
2017-04-19 12:20:00,121.55,121.77,121.5,121.5,14722.0,118.1782,118.3921,118.1296,118.1296,14722.0
2017-04-19 12:30:00,121.5,121.71,121.48,121.65,18255.0,118.1296,118.3338,118.1102,118.2754,18255.0
2017-04-19 12:40:00,121.64,121.73,121.53,121.56,14376.0,118.2657,118.3532,118.1588,118.1879,14376.0
2017-04-19 12:50:00,121.56,121.71,121.51,121.55,19605.0,118.1879,118.3338,118.1393,118.1782,19605.0
2017-04-19 13:00:00,121.55,121.59,121.45,121.5,74980.0,118.1782,118.2171,118.081,118.1296,74980.0
2017-04-19 13:10:00,121.51,121.54,121.35,121.38,139355.0,118.1393,118.1685,117.9838,118.0129,139355.0
2017-04-19 13:20:00,121.39,121.67,121.33,121.42,64532.0,118.0226,118.2949,117.9643,118.0518,64532.0
2017-04-19 13:30:00,121.37,121.71,121.35,121.58,36168.0,118.0032,118.3338,117.9838,118.2074,36168.0
2017-04-19 13:40:00,121.57,121.73,121.52,121.68,38497.0,118.1977,118.3532,118.149,118.3046,38497.0
2017-04-19 13:50:00,121.69,121.69,121.37,121.42,40680.0,118.3143,118.3143,118.0032,118.0518,40680.0
2017-04-19 14:00:00,121.4,121.55,120.57,120.68,62693.0,118.0324,118.1782,117.2254,117.3323,62693.0
2017-04-19 14:10:00,120.67,120.72,120.02,120.02,57554.0,117.3226,117.3712,116.6907,116.6907,57554.0
2017-04-19 14:20:00,120.04,120.17,119.63,120.08,66580.0,116.7101,116.8365,116.3115,116.749,66580.0
2017-04-19 14:30:00,120.1,120.42,119.82,120.28,38637.0,116.7684,117.0796,116.4962,116.9434,38637.0
2017-04-19 14:40:00,120.25,120.32,119.25,119.6,108313.0,116.9143,116.9823,115.942,116.2823,108313.0
2017-04-19 14:50:00,119.59,119.66,119.05,119.15,51611.0,116.2726,116.3406,115.7476,115.8448,51611.0
2017-04-19 15:00:00,119.12,119.58,119.12,119.43,62199.0,115.8156,116.2629,115.8156,116.117,62199.0
2017-04-19 15:10:00,119.5,119.97,119.47,119.68,49387.0,116.1851,116.642,116.1559,116.3601,49387.0
2017-04-19 15:20:00,119.68,119.96,119.5,119.57,85503.0,116.3601,116.6323,116.1851,116.2531,85503.0
2017-04-19 15:30:00,119.56,119.57,119.32,119.49,96635.0,116.2434,116.2531,116.0101,116.1754,96635.0
2017-04-19 15:40:00,119.49,119.54,119.09,119.24,137717.0,116.1754,116.224,115.7865,115.9323,137717.0
2017-04-19 15:50:00,119.25,119.58,118.97,119.39,254236.0,115.942,116.2629,115.6698,116.0781,254236.0
2017-04-20 09:30:00,113.74,114.64,111.23,112.17,560620.0,110.5849,111.4599,108.1445,109.0584,560620.0
2017-04-20 09:40:00,112.1,112.85,111.06,112.0,434163.0,108.9904,109.7195,107.9792,108.8931,434163.0
2017-04-20 09:50:00,112.0,112.89,111.42,112.65,400884.0,108.8931,109.7584,108.3292,109.5251,400884.0
2017-04-20 10:00:00,112.65,112.93,111.95,112.88,277006.0,109.5251,109.7973,108.8445,109.7487,277006.0
2017-04-20 10:10:00,112.88,113.5,111.83,112.0,264917.0,109.7487,110.3515,108.7278,108.8931,264917.0
2017-04-20 10:20:00,111.93,111.99,110.88,111.0,246260.0,108.8251,108.8834,107.8042,107.9209,246260.0
2017-04-20 10:30:00,110.9,111.69,110.6,111.04,228821.0,107.8236,108.5917,107.532,107.9598,228821.0
2017-04-20 10:40:00,110.96,112.01,110.96,111.37,185970.0,107.882,108.9029,107.882,108.2806,185970.0
2017-04-20 10:50:00,111.35,112.08,111.24,111.75,126150.0,108.2612,108.9709,108.1542,108.6501,126150.0
2017-04-20 11:00:00,111.8,112.58,110.98,112.42,205938.0,108.6987,109.457,107.9014,109.3015,205938.0
2017-04-20 11:10:00,112.57,114.25,112.37,112.62,445563.0,109.4473,111.0807,109.2529,109.4959,445563.0
2017-04-20 11:20:00,112.63,113.01,112.5,112.73,150204.0,109.5057,109.8751,109.3793,109.6029,150204.0
2017-04-20 11:30:00,112.7,112.7,111.41,111.75,259892.0,109.5737,109.5737,108.3195,108.6501,259892.0
2017-04-20 11:40:00,111.77,112.1,111.44,111.69,90288.0,108.6695,108.9904,108.3487,108.5917,90288.0
2017-04-20 11:50:00,111.66,112.05,111.55,111.94,121568.0,108.5626,108.9417,108.4556,108.8348,121568.0
2017-04-20 12:00:00,111.95,113.12,111.95,113.04,224200.0,108.8445,109.9821,108.8445,109.9043,224200.0
2017-04-20 12:10:00,113.02,113.52,113.0,113.28,111495.0,109.8848,110.371,109.8654,110.1376,111495.0
2017-04-20 12:20:00,113.25,113.53,113.04,113.26,80658.0,110.1085,110.3807,109.9043,110.1182,80658.0
2017-04-20 12:30:00,113.26,113.43,112.9,113.3,133180.0,110.1182,110.2835,109.7682,110.1571,133180.0
2017-04-20 12:40:00,113.33,113.83,113.28,113.59,125950.0,110.1862,110.6724,110.1376,110.439,125950.0
2017-04-20 12:50:00,113.56,114.16,113.42,113.65,92160.0,110.4099,110.9932,110.2737,110.4974,92160.0
2017-04-20 13:00:00,113.63,113.65,112.96,112.96,56885.0,110.4779,110.4974,109.8265,109.8265,56885.0
2017-04-20 13:10:00,113.0,113.25,112.85,112.9,27596.0,109.8654,110.1085,109.7195,109.7682,27596.0
2017-04-20 13:20:00,112.93,113.65,112.75,113.64,45052.0,109.7973,110.4974,109.6223,110.4876,45052.0
2017-04-20 13:30:00,113.55,113.85,113.22,113.55,27160.0,110.4001,110.6918,110.0793,110.4001,27160.0
2017-04-20 13:40:00,113.55,113.75,113.4,113.57,25954.0,110.4001,110.5946,110.2543,110.4196,25954.0
2017-04-20 13:50:00,113.57,113.84,113.41,113.57,45949.0,110.4196,110.6821,110.264,110.4196,45949.0
2017-04-20 14:00:00,113.58,113.94,113.52,113.56,46865.0,110.4293,110.7793,110.371,110.4099,46865.0
2017-04-20 14:10:00,113.65,113.7,113.02,113.22,44197.0,110.4974,110.546,109.8848,110.0793,44197.0
2017-04-20 14:20:00,113.18,113.66,113.18,113.32,36630.0,110.0404,110.5071,110.0404,110.1765,36630.0
2017-04-20 14:30:00,113.34,113.55,113.18,113.42,60925.0,110.196,110.4001,110.0404,110.2737,60925.0
2017-04-20 14:40:00,113.4,113.58,113.26,113.36,65064.0,110.2543,110.4293,110.1182,110.2154,65064.0
2017-04-20 14:50:00,113.34,113.44,113.08,113.19,59449.0,110.196,110.2932,109.9432,110.0501,59449.0
2017-04-20 15:00:00,113.2,113.4,112.92,113.31,83179.0,110.0598,110.2543,109.7876,110.1668,83179.0
2017-04-20 15:10:00,113.29,113.36,113.13,113.19,48015.0,110.1473,110.2154,109.9918,110.0501,48015.0
2017-04-20 15:20:00,113.14,113.44,113.1,113.29,88393.0,110.0015,110.2932,109.9626,110.1473,88393.0
2017-04-20 15:30:00,113.27,113.35,113.18,113.25,112167.0,110.1279,110.2057,110.0404,110.1085,112167.0
2017-04-20 15:40:00,113.28,113.45,113.24,113.27,124728.0,110.1376,110.3029,110.0987,110.1279,124728.0
2017-04-20 15:50:00,113.26,113.45,113.1,113.24,329787.0,110.1182,110.3029,109.9626,110.0987,329787.0
2017-04-21 09:30:00,112.9,113.25,111.25,112.0,121900.0,109.7682,110.1085,108.1639,108.8931,121900.0
2017-04-21 09:40:00,111.79,112.59,111.71,112.04,44567.0,108.689,109.4668,108.6112,108.932,44567.0
2017-04-21 09:50:00,112.01,112.32,111.75,112.17,39859.0,108.9029,109.2043,108.6501,109.0584,39859.0
2017-04-21 10:00:00,112.15,112.43,111.25,111.41,72198.0,109.039,109.3112,108.1639,108.3195,72198.0
2017-04-21 10:10:00,111.43,111.56,110.87,111.19,104345.0,108.3389,108.4653,107.7945,108.1056,104345.0
2017-04-21 10:20:00,111.18,111.53,110.97,111.53,47746.0,108.0959,108.4362,107.8917,108.4362,47746.0
2017-04-21 10:30:00,111.5,111.54,110.9,110.97,66722.0,108.407,108.4459,107.8236,107.8917,66722.0
2017-04-21 10:40:00,110.99,111.4,110.91,111.04,48857.0,107.9111,108.3098,107.8334,107.9598,48857.0
2017-04-21 10:50:00,111.0,111.15,110.14,110.2,86601.0,107.9209,108.0667,107.0847,107.1431,86601.0
2017-04-21 11:00:00,110.24,110.35,109.5,109.68,216668.0,107.1819,107.2889,106.4625,106.6375,216668.0
2017-04-21 11:10:00,109.65,110.05,108.82,109.82,131185.0,106.6083,106.9972,105.8013,106.7736,131185.0
2017-04-21 11:20:00,109.83,109.89,109.33,109.6,91676.0,106.7833,106.8417,106.2972,106.5597,91676.0
2017-04-21 11:30:00,109.64,109.84,109.47,109.52,90362.0,106.5986,106.793,106.4333,106.4819,90362.0
2017-04-21 11:40:00,109.57,109.87,109.4,109.54,106407.0,106.5305,106.8222,106.3653,106.5014,106407.0
2017-04-21 11:50:00,109.53,109.93,109.42,109.71,48933.0,106.4916,106.8805,106.3847,106.6667,48933.0
2017-04-21 12:00:00,109.71,109.79,109.48,109.7,40366.0,106.6667,106.7444,106.443,106.6569,40366.0
2017-04-21 12:10:00,109.75,110.2,109.75,110.14,47341.0,106.7055,107.1431,106.7055,107.0847,47341.0
2017-04-21 12:20:00,110.12,110.31,109.88,109.93,71065.0,107.0653,107.25,106.8319,106.8805,71065.0
2017-04-21 12:30:00,109.92,110.03,109.86,110.02,20401.0,106.8708,106.9778,106.8125,106.9681,20401.0
2017-04-21 12:40:00,110.04,110.1,109.92,110.02,30876.0,106.9875,107.0458,106.8708,106.9681,30876.0
2017-04-21 12:50:00,110.05,110.28,109.99,110.25,46825.0,106.9972,107.2208,106.9389,107.1917,46825.0
2017-04-21 13:00:00,110.26,110.39,110.17,110.38,57622.0,107.2014,107.3278,107.1139,107.3181,57622.0
2017-04-21 13:10:00,110.4,110.45,109.65,109.67,64467.0,107.3375,107.3861,106.6083,106.6278,64467.0
2017-04-21 13:20:00,109.74,110.41,109.72,110.25,50261.0,106.6958,107.3472,106.6764,107.1917,50261.0
2017-04-21 13:30:00,110.27,110.28,109.78,109.89,49270.0,107.2111,107.2208,106.7347,106.8417,49270.0
2017-04-21 13:40:00,109.89,110.21,109.85,110.2,27267.0,106.8417,107.1528,106.8028,107.1431,27267.0
2017-04-21 13:50:00,110.22,110.65,110.13,110.45,39732.0,107.1625,107.5806,107.075,107.3861,39732.0
2017-04-21 14:00:00,110.55,110.78,110.46,110.75,59823.0,107.4834,107.707,107.3958,107.6778,59823.0
2017-04-21 14:10:00,110.77,111.37,110.71,111.18,66374.0,107.6972,108.2806,107.6389,108.0959,66374.0
2017-04-21 14:20:00,111.18,111.73,111.11,111.65,111309.0,108.0959,108.6306,108.0278,108.5528,111309.0
2017-04-21 14:30:00,111.63,111.96,111.44,111.79,93343.0,108.5334,108.8542,108.3487,108.689,93343.0
2017-04-21 14:40:00,111.8,111.8,111.5,111.54,112037.0,108.6987,108.6987,108.407,108.4459,112037.0
2017-04-21 14:50:00,111.52,111.94,111.43,111.6,60140.0,108.4264,108.8348,108.3389,108.5042,60140.0
2017-04-21 15:00:00,111.6,111.68,111.41,111.68,45898.0,108.5042,108.582,108.3195,108.582,45898.0
2017-04-21 15:10:00,111.66,111.73,111.48,111.5,86234.0,108.5626,108.6306,108.3876,108.407,86234.0
2017-04-21 15:20:00,111.5,111.85,111.5,111.81,70329.0,108.407,108.7473,108.407,108.7084,70329.0
2017-04-21 15:30:00,111.8,112.13,111.61,111.75,139611.0,108.6987,109.0195,108.5139,108.6501,139611.0
2017-04-21 15:40:00,111.76,112.0,111.74,111.94,114811.0,108.6598,108.8931,108.6403,108.8348,114811.0
2017-04-21 15:50:00,111.92,111.94,111.44,111.46,288154.0,108.8153,108.8348,108.3487,108.3681,288154.0
2017-04-24 09:30:00,113.75,114.75,113.11,113.57,150612.0,110.5946,111.5668,109.9723,110.4196,150612.0
2017-04-24 09:40:00,113.57,114.2,113.35,114.0,178725.0,110.4196,111.0321,110.2057,110.8376,178725.0
2017-04-24 09:50:00,114.01,114.51,113.87,114.39,98608.0,110.8474,111.3335,110.7113,111.2168,98608.0
2017-04-24 10:00:00,114.41,114.79,114.14,114.27,70745.0,111.2363,111.6057,110.9738,111.1002,70745.0
2017-04-24 10:10:00,114.27,114.27,113.89,114.0,45280.0,111.1002,111.1002,110.7307,110.8376,45280.0
2017-04-24 10:20:00,114.02,114.15,113.84,114.15,54999.0,110.8571,110.9835,110.6821,110.9835,54999.0
2017-04-24 10:30:00,114.06,114.11,113.72,113.76,79417.0,110.896,110.9446,110.5654,110.6043,79417.0
2017-04-24 10:40:00,113.78,114.11,113.72,114.11,96790.0,110.6238,110.9446,110.5654,110.9446,96790.0
2017-04-24 10:50:00,114.1,114.14,113.72,113.73,52061.0,110.9349,110.9738,110.5654,110.5751,52061.0
2017-04-24 11:00:00,113.78,114.0,113.78,113.97,36340.0,110.6238,110.8376,110.6238,110.8085,36340.0
2017-04-24 11:10:00,113.98,114.16,113.82,113.96,68304.0,110.8182,110.9932,110.6626,110.7988,68304.0
2017-04-24 11:20:00,113.95,114.21,113.82,114.16,48496.0,110.789,111.0418,110.6626,110.9932,48496.0
2017-04-24 11:30:00,114.13,114.13,113.85,113.88,34338.0,110.964,110.964,110.6918,110.721,34338.0
2017-04-24 11:40:00,113.9,114.02,113.8,113.99,42489.0,110.7404,110.8571,110.6432,110.8279,42489.0
2017-04-24 11:50:00,113.99,114.5,113.93,114.04,42915.0,110.8279,111.3238,110.7696,110.8765,42915.0
2017-04-24 12:00:00,114.06,114.17,113.9,114.13,25892.0,110.896,111.0029,110.7404,110.964,25892.0
2017-04-24 12:10:00,114.17,114.35,114.08,114.11,16133.0,111.0029,111.1779,110.9154,110.9446,16133.0
2017-04-24 12:20:00,114.16,114.21,113.96,114.07,15410.0,110.9932,111.0418,110.7988,110.9057,15410.0
2017-04-24 12:30:00,114.06,114.22,113.98,114.04,40363.0,110.896,111.0515,110.8182,110.8765,40363.0
2017-04-24 12:40:00,114.03,114.14,113.95,114.06,35811.0,110.8668,110.9738,110.789,110.896,35811.0
2017-04-24 12:50:00,114.07,114.23,114.04,114.2,42980.0,110.9057,111.0613,110.8765,111.0321,42980.0
2017-04-24 13:00:00,114.21,114.23,113.93,113.99,26397.0,111.0418,111.0613,110.7696,110.8279,26397.0
2017-04-24 13:10:00,113.98,114.28,113.93,114.28,31720.0,110.8182,111.1099,110.7696,111.1099,31720.0
2017-04-24 13:20:00,114.26,114.49,114.21,114.25,33506.0,111.0904,111.3141,111.0418,111.0807,33506.0
2017-04-24 13:30:00,114.26,114.43,114.09,114.13,40798.0,111.0904,111.2557,110.9252,110.964,40798.0
2017-04-24 13:40:00,114.1,114.13,113.93,113.97,28524.0,110.9349,110.964,110.7696,110.8085,28524.0
2017-04-24 13:50:00,113.99,114.03,113.89,113.95,25182.0,110.8279,110.8668,110.7307,110.789,25182.0
2017-04-24 14:00:00,113.94,114.0,113.87,113.93,22076.0,110.7793,110.8376,110.7113,110.7696,22076.0
2017-04-24 14:10:00,113.94,114.14,113.89,114.07,34923.0,110.7793,110.9738,110.7307,110.9057,34923.0
2017-04-24 14:20:00,114.08,114.19,114.01,114.09,32162.0,110.9154,111.0224,110.8474,110.9252,32162.0
2017-04-24 14:30:00,114.1,114.3,113.9,113.9,79155.0,110.9349,111.1293,110.7404,110.7404,79155.0
2017-04-24 14:40:00,113.91,113.98,113.8,113.85,60411.0,110.7501,110.8182,110.6432,110.6918,60411.0
2017-04-24 14:50:00,113.83,113.92,113.74,113.75,31774.0,110.6724,110.7599,110.5849,110.5946,31774.0
2017-04-24 15:00:00,113.79,114.23,113.78,114.13,87748.0,110.6335,111.0613,110.6238,110.964,87748.0
2017-04-24 15:10:00,114.13,114.17,113.74,113.77,58390.0,110.964,111.0029,110.5849,110.614,58390.0
2017-04-24 15:20:00,113.78,114.04,113.71,114.0,54663.0,110.6238,110.8765,110.5557,110.8376,54663.0
2017-04-24 15:30:00,114.02,114.08,113.9,113.96,47037.0,110.8571,110.9154,110.7404,110.7988,47037.0
2017-04-24 15:40:00,113.95,114.07,113.76,113.84,83491.0,110.789,110.9057,110.6043,110.6821,83491.0
2017-04-24 15:50:00,113.84,113.87,113.51,113.56,146112.0,110.6821,110.7113,110.3612,110.4099,146112.0
2017-04-25 09:30:00,114.35,115.14,114.22,114.9,52760.0,111.1779,111.946,111.0515,111.7127,52760.0
2017-04-25 09:40:00,114.93,115.18,114.73,115.07,49652.0,111.7418,111.9849,111.5474,111.878,49652.0
2017-04-25 09:50:00,115.12,115.2,114.42,114.49,64581.0,111.9266,112.0044,111.246,111.3141,64581.0
2017-04-25 10:00:00,114.48,115.23,114.35,115.22,46285.0,111.3043,112.0335,111.1779,112.0238,46285.0
2017-04-25 10:10:00,115.14,115.23,114.6,114.67,43630.0,111.946,112.0335,111.421,111.4891,43630.0
2017-04-25 10:20:00,114.67,114.75,114.05,114.17,60400.0,111.4891,111.5668,110.8863,111.0029,60400.0
2017-04-25 10:30:00,114.1,114.21,113.73,113.88,93821.0,110.9349,111.0418,110.5751,110.721,93821.0
2017-04-25 10:40:00,113.92,114.0,113.38,113.42,33451.0,110.7599,110.8376,110.2348,110.2737,33451.0
2017-04-25 10:50:00,113.41,113.89,113.05,113.05,41247.0,110.264,110.7307,109.914,109.914,41247.0
2017-04-25 11:00:00,113.1,113.53,113.07,113.37,32522.0,109.9626,110.3807,109.9334,110.2251,32522.0
2017-04-25 11:10:00,113.42,113.68,113.11,113.57,42587.0,110.2737,110.5265,109.9723,110.4196,42587.0
2017-04-25 11:20:00,113.54,113.57,113.0,113.02,35880.0,110.3904,110.4196,109.8654,109.8848,35880.0
2017-04-25 11:30:00,112.96,113.0,112.53,112.74,45144.0,109.8265,109.8654,109.4084,109.6126,45144.0
2017-04-25 11:40:00,112.78,113.21,112.6,113.01,21890.0,109.6515,110.0696,109.4765,109.8751,21890.0
2017-04-25 11:50:00,112.94,113.23,112.89,113.13,18279.0,109.8071,110.089,109.7584,109.9918,18279.0
2017-04-25 12:00:00,113.18,113.64,113.17,113.37,27040.0,110.0404,110.4876,110.0307,110.2251,27040.0
2017-04-25 12:10:00,113.34,113.72,113.32,113.63,28475.0,110.196,110.5654,110.1765,110.4779,28475.0
2017-04-25 12:20:00,113.67,113.78,113.54,113.74,23763.0,110.5168,110.6238,110.3904,110.5849,23763.0
2017-04-25 12:30:00,113.79,113.79,113.3,113.34,27996.0,110.6335,110.6335,110.1571,110.196,27996.0
2017-04-25 12:40:00,113.41,113.53,113.32,113.46,13978.0,110.264,110.3807,110.1765,110.3126,13978.0
2017-04-25 12:50:00,113.49,113.51,113.13,113.23,44326.0,110.3418,110.3612,109.9918,110.089,44326.0
2017-04-25 13:00:00,113.24,113.35,113.15,113.35,22087.0,110.0987,110.2057,110.0112,110.2057,22087.0
2017-04-25 13:10:00,113.38,113.43,113.05,113.22,27618.0,110.2348,110.2835,109.914,110.0793,27618.0
2017-04-25 13:20:00,113.2,113.3,113.09,113.11,27669.0,110.0598,110.1571,109.9529,109.9723,27669.0
2017-04-25 13:30:00,113.09,113.11,112.73,112.92,71038.0,109.9529,109.9723,109.6029,109.7876,71038.0
2017-04-25 13:40:00,112.93,113.13,112.89,113.11,22518.0,109.7973,109.9918,109.7584,109.9723,22518.0
2017-04-25 13:50:00,113.08,113.08,112.77,112.81,31574.0,109.9432,109.9432,109.6418,109.6807,31574.0
2017-04-25 14:00:00,112.86,113.16,112.8,112.99,23159.0,109.7293,110.0209,109.6709,109.8557,23159.0
2017-04-25 14:10:00,113.02,113.16,112.95,113.13,39519.0,109.8848,110.0209,109.8168,109.9918,39519.0
2017-04-25 14:20:00,113.16,113.17,112.75,112.83,47700.0,110.0209,110.0307,109.6223,109.7001,47700.0
2017-04-25 14:30:00,112.84,113.22,112.84,113.16,25403.0,109.7098,110.0793,109.7098,110.0209,25403.0
2017-04-25 14:40:00,113.14,113.31,113.12,113.19,33843.0,110.0015,110.1668,109.9821,110.0501,33843.0
2017-04-25 14:50:00,113.18,113.49,113.16,113.23,37548.0,110.0404,110.3418,110.0209,110.089,37548.0
2017-04-25 15:00:00,113.25,113.48,113.17,113.48,36951.0,110.1085,110.3321,110.0307,110.3321,36951.0
2017-04-25 15:10:00,113.47,113.65,113.43,113.56,42549.0,110.3223,110.4974,110.2835,110.4099,42549.0
2017-04-25 15:20:00,113.58,113.6,113.4,113.42,29198.0,110.4293,110.4487,110.2543,110.2737,29198.0
2017-04-25 15:30:00,113.41,113.48,113.27,113.47,75072.0,110.264,110.3321,110.1279,110.3223,75072.0
2017-04-25 15:40:00,113.47,113.53,113.1,113.16,81036.0,110.3223,110.3807,109.9626,110.0209,81036.0
2017-04-25 15:50:00,113.16,113.5,113.11,113.3,163399.0,110.0209,110.3515,109.9723,110.1571,163399.0
2017-04-26 09:30:00,113.3,113.96,113.17,113.37,30996.0,110.1571,110.7988,110.0307,110.2251,30996.0
2017-04-26 09:40:00,113.35,113.99,113.33,113.85,31177.0,110.2057,110.8279,110.1862,110.6918,31177.0
2017-04-26 09:50:00,113.94,114.4,113.93,113.97,32351.0,110.7793,111.2266,110.7696,110.8085,32351.0
2017-04-26 10:00:00,114.05,114.39,113.81,114.23,91107.0,110.8863,111.2168,110.6529,111.0613,91107.0
2017-04-26 10:10:00,114.31,114.49,113.93,114.05,23282.0,111.139,111.3141,110.7696,110.8863,23282.0
2017-04-26 10:20:00,114.14,114.14,113.57,113.98,42531.0,110.9738,110.9738,110.4196,110.8182,42531.0
2017-04-26 10:30:00,113.93,114.85,113.93,114.35,65063.0,110.7696,111.6641,110.7696,111.1779,65063.0
2017-04-26 10:40:00,114.35,114.86,114.35,114.77,31064.0,111.1779,111.6738,111.1779,111.5863,31064.0
2017-04-26 10:50:00,114.71,114.86,114.58,114.8,31089.0,111.528,111.6738,111.4016,111.6155,31089.0
2017-04-26 11:00:00,114.8,114.83,114.45,114.46,54798.0,111.6155,111.6446,111.2752,111.2849,54798.0
2017-04-26 11:10:00,114.49,114.66,114.45,114.5,22337.0,111.3141,111.4793,111.2752,111.3238,22337.0
2017-04-26 11:20:00,114.55,114.82,114.41,114.77,24709.0,111.3724,111.6349,111.2363,111.5863,24709.0
2017-04-26 11:30:00,114.76,114.82,114.59,114.64,18082.0,111.5766,111.6349,111.4113,111.4599,18082.0
2017-04-26 11:40:00,114.66,114.66,113.47,113.48,31416.0,111.4793,111.4793,110.3223,110.3321,31416.0
2017-04-26 11:50:00,113.46,113.75,113.46,113.72,36307.0,110.3126,110.5946,110.3126,110.5654,36307.0
2017-04-26 12:00:00,113.71,113.78,113.57,113.62,23296.0,110.5557,110.6238,110.4196,110.4682,23296.0
2017-04-26 12:10:00,113.67,113.88,113.62,113.63,29909.0,110.5168,110.721,110.4682,110.4779,29909.0
2017-04-26 12:20:00,113.63,113.78,113.6,113.63,32311.0,110.4779,110.6238,110.4487,110.4779,32311.0
2017-04-26 12:30:00,113.62,114.03,113.62,114.02,19238.0,110.4682,110.8668,110.4682,110.8571,19238.0
2017-04-26 12:40:00,113.99,114.31,113.99,114.22,21939.0,110.8279,111.139,110.8279,111.0515,21939.0
2017-04-26 12:50:00,114.18,114.51,114.18,114.41,24742.0,111.0127,111.3335,111.0127,111.2363,24742.0
2017-04-26 13:00:00,114.4,114.49,114.24,114.42,11282.0,111.2266,111.3141,111.071,111.246,11282.0
2017-04-26 13:10:00,114.46,114.48,114.11,114.11,14540.0,111.2849,111.3043,110.9446,110.9446,14540.0
2017-04-26 13:20:00,114.14,114.25,113.87,113.87,12805.0,110.9738,111.0807,110.7113,110.7113,12805.0
2017-04-26 13:30:00,113.87,114.12,113.72,114.06,22294.0,110.7113,110.9543,110.5654,110.896,22294.0
2017-04-26 13:40:00,114.05,114.29,113.62,113.71,19288.0,110.8863,111.1196,110.4682,110.5557,19288.0
2017-04-26 13:50:00,113.73,114.11,113.72,113.83,11535.0,110.5751,110.9446,110.5654,110.6724,11535.0
2017-04-26 14:00:00,113.82,113.83,113.46,113.74,21069.0,110.6626,110.6724,110.3126,110.5849,21069.0
2017-04-26 14:10:00,113.77,113.95,113.71,113.73,38963.0,110.614,110.789,110.5557,110.5751,38963.0
2017-04-26 14:20:00,113.69,113.91,113.65,113.7,19953.0,110.5362,110.7501,110.4974,110.546,19953.0
2017-04-26 14:30:00,113.71,113.87,113.66,113.77,17649.0,110.5557,110.7113,110.5071,110.614,17649.0
2017-04-26 14:40:00,113.8,114.02,113.72,113.9,14197.0,110.6432,110.8571,110.5654,110.7404,14197.0
2017-04-26 14:50:00,113.88,114.18,113.87,114.07,26550.0,110.721,111.0127,110.7113,110.9057,26550.0
2017-04-26 15:00:00,114.07,114.22,113.99,114.2,18286.0,110.9057,111.0515,110.8279,111.0321,18286.0
2017-04-26 15:10:00,114.21,114.27,114.09,114.11,26400.0,111.0418,111.1002,110.9252,110.9446,26400.0
2017-04-26 15:20:00,114.13,114.17,113.89,114.01,32668.0,110.964,111.0029,110.7307,110.8474,32668.0
2017-04-26 15:30:00,114.03,114.15,113.69,113.74,43152.0,110.8668,110.9835,110.5362,110.5849,43152.0
2017-04-26 15:40:00,113.72,113.83,113.42,113.47,76527.0,110.5654,110.6724,110.2737,110.3223,76527.0
2017-04-26 15:50:00,113.46,113.52,113.21,113.39,106347.0,110.3126,110.371,110.0696,110.2446,106347.0
2017-04-27 09:30:00,112.89,113.4,112.03,112.25,75091.0,109.7584,110.2543,108.9223,109.1362,75091.0
2017-04-27 09:40:00,112.27,112.27,111.21,112.07,43177.0,109.1556,109.1556,108.125,108.9612,43177.0
2017-04-27 09:50:00,111.94,111.94,111.21,111.44,48302.0,108.8348,108.8348,108.125,108.3487,48302.0
2017-04-27 10:00:00,111.41,111.91,111.11,111.24,41666.0,108.3195,108.8056,108.0278,108.1542,41666.0
2017-04-27 10:10:00,111.25,111.44,110.6,110.73,45774.0,108.1639,108.3487,107.532,107.6584,45774.0
2017-04-27 10:20:00,110.7,110.97,110.33,110.89,46319.0,107.6292,107.8917,107.2695,107.8139,46319.0
2017-04-27 10:30:00,110.89,111.03,109.82,109.89,65687.0,107.8139,107.95,106.7736,106.8417,65687.0
2017-04-27 10:40:00,109.89,110.01,109.34,109.35,64745.0,106.8417,106.9583,106.3069,106.3166,64745.0
2017-04-27 10:50:00,109.41,109.7,109.34,109.52,38853.0,106.375,106.6569,106.3069,106.4819,38853.0
2017-04-27 11:00:00,109.57,110.04,109.26,109.35,75943.0,106.5305,106.9875,106.2291,106.3166,75943.0
2017-04-27 11:10:00,109.42,109.53,109.26,109.44,53573.0,106.3847,106.4916,106.2291,106.4041,53573.0
2017-04-27 11:20:00,109.4,109.47,109.07,109.16,52872.0,106.3653,106.4333,106.0444,106.1319,52872.0
2017-04-27 11:30:00,109.16,109.32,108.77,108.77,62901.0,106.1319,106.2875,105.7527,105.7527,62901.0
2017-04-27 11:40:00,108.79,109.16,108.63,108.79,69534.0,105.7722,106.1319,105.6166,105.7722,69534.0
2017-04-27 11:50:00,108.78,108.88,108.23,108.23,66240.0,105.7625,105.8597,105.2277,105.2277,66240.0
2017-04-27 12:00:00,108.22,108.84,108.14,108.59,66206.0,105.218,105.8208,105.1402,105.5777,66206.0
2017-04-27 12:10:00,108.59,108.6,108.33,108.4,58152.0,105.5777,105.5874,105.3249,105.393,58152.0
2017-04-27 12:20:00,108.36,108.44,108.01,108.05,60542.0,105.3541,105.4319,105.0138,105.0527,60542.0
2017-04-27 12:30:00,108.08,108.62,108.08,108.18,70944.0,105.0819,105.6069,105.0819,105.1791,70944.0
2017-04-27 12:40:00,108.19,109.1,108.16,108.92,54936.0,105.1888,106.0736,105.1596,105.8986,54936.0
2017-04-27 12:50:00,108.94,109.6,108.94,109.6,56293.0,105.918,106.5597,105.918,106.5597,56293.0
2017-04-27 13:00:00,109.6,109.64,109.13,109.17,58299.0,106.5597,106.5986,106.1027,106.1416,58299.0
2017-04-27 13:10:00,109.16,109.41,109.05,109.11,36943.0,106.1319,106.375,106.025,106.0833,36943.0
2017-04-27 13:20:00,109.15,109.24,109.07,109.15,35489.0,106.1222,106.2097,106.0444,106.1222,35489.0
2017-04-27 13:30:00,109.15,109.77,109.14,109.76,74554.0,106.1222,106.725,106.1125,106.7153,74554.0
2017-04-27 13:40:00,109.77,109.87,109.56,109.56,48250.0,106.725,106.8222,106.5208,106.5208,48250.0
2017-04-27 13:50:00,109.6,109.83,109.49,109.61,43352.0,106.5597,106.7833,106.4528,106.5694,43352.0
2017-04-27 14:00:00,109.62,109.67,109.42,109.56,31083.0,106.5791,106.6278,106.3847,106.5208,31083.0
2017-04-27 14:10:00,109.56,109.64,109.47,109.52,31188.0,106.5208,106.5986,106.4333,106.4819,31188.0
2017-04-27 14:20:00,109.53,109.73,109.35,109.38,40720.0,106.4916,106.6861,106.3166,106.3458,40720.0
2017-04-27 14:30:00,109.37,109.73,109.36,109.62,45333.0,106.3361,106.6861,106.3264,106.5791,45333.0
2017-04-27 14:40:00,109.56,109.71,109.54,109.59,37495.0,106.5208,106.6667,106.5014,106.55,37495.0
2017-04-27 14:50:00,109.62,109.67,109.46,109.5,30954.0,106.5791,106.6278,106.4236,106.4625,30954.0
2017-04-27 15:00:00,109.5,109.54,109.25,109.37,51959.0,106.4625,106.5014,106.2194,106.3361,51959.0
2017-04-27 15:10:00,109.38,109.67,109.36,109.53,39682.0,106.3458,106.6278,106.3264,106.4916,39682.0
2017-04-27 15:20:00,109.49,109.59,109.2,109.28,75043.0,106.4528,106.55,106.1708,106.2486,75043.0
2017-04-27 15:30:00,109.29,109.42,108.98,109.09,100147.0,106.2583,106.3847,105.9569,106.0639,100147.0
2017-04-27 15:40:00,109.09,109.3,109.06,109.3,103042.0,106.0639,106.268,106.0347,106.268,103042.0
2017-04-27 15:50:00,109.28,109.61,109.08,109.55,296420.0,106.2486,106.5694,106.0541,106.5111,296420.0
2017-04-28 09:30:00,111.94,112.88,111.48,112.24,108306.0,108.8348,109.7487,108.3876,109.1265,108306.0
2017-04-28 09:40:00,112.09,112.12,111.4,112.06,62787.0,108.9806,109.0098,108.3098,108.9515,62787.0
2017-04-28 09:50:00,111.94,112.58,111.94,112.21,81942.0,108.8348,109.457,108.8348,109.0973,81942.0
2017-04-28 10:00:00,112.18,112.36,111.8,112.1,54177.0,109.0681,109.2431,108.6987,108.9904,54177.0
2017-04-28 10:10:00,112.11,112.23,111.87,112.06,69336.0,109.0001,109.1167,108.7667,108.9515,69336.0
2017-04-28 10:20:00,112.07,112.09,111.69,111.99,69705.0,108.9612,108.9806,108.5917,108.8834,69705.0
2017-04-28 10:30:00,111.97,112.12,111.76,111.97,50586.0,108.864,109.0098,108.6598,108.864,50586.0
2017-04-28 10:40:00,112.04,112.13,111.74,111.96,60467.0,108.932,109.0195,108.6403,108.8542,60467.0
2017-04-28 10:50:00,111.96,111.99,111.51,111.99,93480.0,108.8542,108.8834,108.4167,108.8834,93480.0
2017-04-28 11:00:00,111.99,112.24,111.89,112.12,55550.0,108.8834,109.1265,108.7862,109.0098,55550.0
2017-04-28 11:10:00,112.12,112.21,112.0,112.0,37062.0,109.0098,109.0973,108.8931,108.8931,37062.0
2017-04-28 11:20:00,112.02,112.51,111.94,112.43,43863.0,108.9126,109.389,108.8348,109.3112,43863.0
2017-04-28 11:30:00,112.44,112.5,112.04,112.04,34716.0,109.3209,109.3793,108.932,108.932,34716.0
2017-04-28 11:40:00,112.01,112.14,111.71,111.84,38784.0,108.9029,109.0292,108.6112,108.7376,38784.0
2017-04-28 11:50:00,111.85,111.99,111.58,111.6,35175.0,108.7473,108.8834,108.4848,108.5042,35175.0
2017-04-28 12:00:00,111.53,111.79,111.52,111.62,29456.0,108.4362,108.689,108.4264,108.5237,29456.0
2017-04-28 12:10:00,111.62,111.67,111.4,111.51,25507.0,108.5237,108.5723,108.3098,108.4167,25507.0
2017-04-28 12:20:00,111.54,111.62,111.34,111.36,19804.0,108.4459,108.5237,108.2514,108.2709,19804.0
2017-04-28 12:30:00,111.34,111.4,111.1,111.12,23886.0,108.2514,108.3098,108.0181,108.0375,23886.0
2017-04-28 12:40:00,111.13,111.18,110.64,110.67,43095.0,108.0473,108.0959,107.5709,107.6,43095.0
2017-04-28 12:50:00,110.64,110.9,110.64,110.82,23615.0,107.5709,107.8236,107.5709,107.7459,23615.0
2017-04-28 13:00:00,110.82,110.98,110.66,110.85,20767.0,107.7459,107.9014,107.5903,107.775,20767.0
2017-04-28 13:10:00,110.84,110.94,110.37,110.44,24452.0,107.7653,107.8625,107.3083,107.3764,24452.0
2017-04-28 13:20:00,110.42,110.48,110.08,110.25,42306.0,107.357,107.4153,107.0264,107.1917,42306.0
2017-04-28 13:30:00,110.23,110.56,110.18,110.26,18082.0,107.1722,107.4931,107.1236,107.2014,18082.0
2017-04-28 13:40:00,110.28,110.29,110.03,110.03,19491.0,107.2208,107.2306,106.9778,106.9778,19491.0
2017-04-28 13:50:00,110.06,110.21,109.87,110.0,30395.0,107.0069,107.1528,106.8222,106.9486,30395.0
2017-04-28 14:00:00,109.98,110.0,109.59,109.61,33831.0,106.9292,106.9486,106.55,106.5694,33831.0
2017-04-28 14:10:00,109.57,109.63,109.36,109.36,43102.0,106.5305,106.5889,106.3264,106.3264,43102.0
2017-04-28 14:20:00,109.37,109.6,109.22,109.33,29312.0,106.3361,106.5597,106.1902,106.2972,29312.0
2017-04-28 14:30:00,109.35,109.53,109.28,109.45,34590.0,106.3166,106.4916,106.2486,106.4139,34590.0
2017-04-28 14:40:00,109.45,109.61,109.28,109.3,26319.0,106.4139,106.5694,106.2486,106.268,26319.0
2017-04-28 14:50:00,109.3,109.61,109.3,109.43,39221.0,106.268,106.5694,106.268,106.3944,39221.0
2017-04-28 15:00:00,109.42,109.71,109.42,109.65,35147.0,106.3847,106.6667,106.3847,106.6083,35147.0
2017-04-28 15:10:00,109.66,109.8,109.52,109.79,55238.0,106.618,106.7542,106.4819,106.7444,55238.0
2017-04-28 15:20:00,109.79,109.8,109.35,109.36,65324.0,106.7444,106.7542,106.3166,106.3264,65324.0
2017-04-28 15:30:00,109.35,109.55,109.33,109.39,87524.0,106.3166,106.5111,106.2972,106.3555,87524.0
2017-04-28 15:40:00,109.4,109.46,109.33,109.42,91771.0,106.3653,106.4236,106.2972,106.3847,91771.0
2017-04-28 15:50:00,109.43,109.84,109.37,109.67,357308.0,106.3944,106.793,106.3361,106.6278,357308.0
2017-05-01 09:30:00,109.81,110.0,108.42,108.65,69405.0,106.7639,106.9486,105.4124,105.6361,69405.0
2017-05-01 09:40:00,108.86,109.37,108.86,109.22,35166.0,105.8402,106.3361,105.8402,106.1902,35166.0
2017-05-01 09:50:00,109.18,109.21,108.72,109.03,13248.0,106.1514,106.1805,105.7041,106.0055,13248.0
2017-05-01 10:00:00,108.89,108.89,107.76,107.76,81834.0,105.8694,105.8694,104.7707,104.7707,81834.0
2017-05-01 10:10:00,107.85,107.85,107.22,107.25,57869.0,104.8582,104.8582,104.2457,104.2749,57869.0
2017-05-01 10:20:00,107.23,107.4,107.06,107.37,33961.0,104.2554,104.4207,104.0902,104.3916,33961.0
2017-05-01 10:30:00,107.3,108.05,107.28,108.05,92573.0,104.3235,105.0527,104.3041,105.0527,92573.0
2017-05-01 10:40:00,108.04,108.29,107.56,107.73,46546.0,105.043,105.286,104.5763,104.7416,46546.0
2017-05-01 10:50:00,107.65,107.65,107.37,107.38,29193.0,104.6638,104.6638,104.3916,104.4013,29193.0
2017-05-01 11:00:00,107.42,107.78,107.3,107.65,41332.0,104.4402,104.7902,104.3235,104.6638,41332.0
2017-05-01 11:10:00,107.6,107.96,107.57,107.8,47340.0,104.6152,104.9652,104.586,104.8096,47340.0
2017-05-01 11:20:00,107.78,108.03,107.63,107.83,39111.0,104.7902,105.0333,104.6444,104.8388,39111.0
2017-05-01 11:30:00,107.93,107.94,107.67,107.87,41046.0,104.936,104.9458,104.6832,104.8777,41046.0
2017-05-01 11:40:00,107.84,108.22,107.84,108.03,25911.0,104.8485,105.218,104.8485,105.0333,25911.0
2017-05-01 11:50:00,108.13,108.32,108.02,108.27,15296.0,105.1305,105.3152,105.0235,105.2666,15296.0
2017-05-01 12:00:00,108.23,108.46,108.18,108.44,17315.0,105.2277,105.4513,105.1791,105.4319,17315.0
2017-05-01 12:10:00,108.48,108.61,108.41,108.59,30017.0,105.4708,105.5972,105.4027,105.5777,30017.0
2017-05-01 12:20:00,108.59,108.6,108.4,108.4,21448.0,105.5777,105.5874,105.393,105.393,21448.0
2017-05-01 12:30:00,108.4,108.59,108.4,108.5,23566.0,105.393,105.5777,105.393,105.4902,23566.0
2017-05-01 12:40:00,108.48,108.52,108.0,108.08,27909.0,105.4708,105.5097,105.0041,105.0819,27909.0
2017-05-01 12:50:00,108.05,108.16,107.7,108.04,46768.0,105.0527,105.1596,104.7124,105.043,46768.0
2017-05-01 13:00:00,108.05,108.34,107.98,108.32,21444.0,105.0527,105.3347,104.9846,105.3152,21444.0
2017-05-01 13:10:00,108.34,108.6,108.31,108.59,11859.0,105.3347,105.5874,105.3055,105.5777,11859.0
2017-05-01 13:20:00,108.64,108.74,108.54,108.71,14918.0,105.6263,105.7236,105.5291,105.6944,14918.0
2017-05-01 13:30:00,108.69,108.8,108.59,108.66,16522.0,105.6749,105.7819,105.5777,105.6458,16522.0
2017-05-01 13:40:00,108.66,108.9,108.63,108.9,12903.0,105.6458,105.8791,105.6166,105.8791,12903.0
2017-05-01 13:50:00,108.87,109.07,108.84,109.0,16128.0,105.85,106.0444,105.8208,105.9763,16128.0
2017-05-01 14:00:00,109.05,109.2,108.59,108.64,20627.0,106.025,106.1708,105.5777,105.6263,20627.0
2017-05-01 14:10:00,108.7,108.97,108.66,108.71,18256.0,105.6847,105.9472,105.6458,105.6944,18256.0
2017-05-01 14:20:00,108.7,108.87,108.66,108.67,19502.0,105.6847,105.85,105.6458,105.6555,19502.0
2017-05-01 14:30:00,108.7,108.81,108.65,108.71,25528.0,105.6847,105.7916,105.6361,105.6944,25528.0
2017-05-01 14:40:00,108.69,108.72,108.56,108.67,28056.0,105.6749,105.7041,105.5486,105.6555,28056.0
2017-05-01 14:50:00,108.65,108.94,108.65,108.93,17165.0,105.6361,105.918,105.6361,105.9083,17165.0
2017-05-01 15:00:00,108.88,108.99,108.82,108.93,32244.0,105.8597,105.9666,105.8013,105.9083,32244.0
2017-05-01 15:10:00,108.94,108.97,108.72,108.8,32949.0,105.918,105.9472,105.7041,105.7819,32949.0
2017-05-01 15:20:00,108.78,108.81,108.69,108.76,24706.0,105.7625,105.7916,105.6749,105.743,24706.0
2017-05-01 15:30:00,108.75,108.91,108.73,108.73,48994.0,105.7333,105.8888,105.7138,105.7138,48994.0
2017-05-01 15:40:00,108.73,109.04,108.73,108.89,68925.0,105.7138,106.0152,105.7138,105.8694,68925.0
2017-05-01 15:50:00,108.89,109.01,108.84,108.89,93104.0,105.8694,105.9861,105.8208,105.8694,93104.0
2017-05-02 09:30:00,108.98,109.78,108.97,109.35,48169.0,105.9569,106.7347,105.9472,106.3166,48169.0
2017-05-02 09:40:00,109.38,109.39,108.22,108.36,30123.0,106.3458,106.3555,105.218,105.3541,30123.0
2017-05-02 09:50:00,108.33,108.71,108.23,108.44,53236.0,105.3249,105.6944,105.2277,105.4319,53236.0
2017-05-02 10:00:00,108.33,108.36,108.12,108.16,31773.0,105.3249,105.3541,105.1208,105.1596,31773.0
2017-05-02 10:10:00,108.12,108.36,108.0,108.24,36986.0,105.1208,105.3541,105.0041,105.2374,36986.0
2017-05-02 10:20:00,108.16,108.26,108.07,108.11,23422.0,105.1596,105.2569,105.0721,105.111,23422.0
2017-05-02 10:30:00,108.11,108.36,107.84,108.04,54231.0,105.111,105.3541,104.8485,105.043,54231.0
2017-05-02 10:40:00,108.07,108.14,107.8,108.06,26753.0,105.0721,105.1402,104.8096,105.0624,26753.0
2017-05-02 10:50:00,108.05,108.05,107.86,107.99,23342.0,105.0527,105.0527,104.868,104.9944,23342.0
2017-05-02 11:00:00,107.99,108.13,107.94,108.06,23394.0,104.9944,105.1305,104.9458,105.0624,23394.0
2017-05-02 11:10:00,108.08,108.11,107.93,107.93,15294.0,105.0819,105.111,104.936,104.936,15294.0
2017-05-02 11:20:00,107.94,107.96,107.62,107.71,32739.0,104.9458,104.9652,104.6346,104.7221,32739.0
2017-05-02 11:30:00,107.72,107.87,107.64,107.72,15581.0,104.7319,104.8777,104.6541,104.7319,15581.0
2017-05-02 11:40:00,107.74,107.88,107.71,107.8,22682.0,104.7513,104.8874,104.7221,104.8096,22682.0
2017-05-02 11:50:00,107.77,108.05,107.73,107.99,29032.0,104.7805,105.0527,104.7416,104.9944,29032.0
2017-05-02 12:00:00,108.01,108.16,107.92,108.13,15517.0,105.0138,105.1596,104.9263,105.1305,15517.0
2017-05-02 12:10:00,108.17,108.5,108.11,108.32,31937.0,105.1694,105.4902,105.111,105.3152,31937.0
2017-05-02 12:20:00,108.32,108.5,108.32,108.43,14153.0,105.3152,105.4902,105.3152,105.4222,14153.0
2017-05-02 12:30:00,108.37,108.45,108.2,108.2,12722.0,105.3638,105.4416,105.1985,105.1985,12722.0
2017-05-02 12:40:00,108.2,108.29,108.06,108.06,11569.0,105.1985,105.286,105.0624,105.0624,11569.0
2017-05-02 12:50:00,108.07,108.14,107.93,108.12,18135.0,105.0721,105.1402,104.936,105.1208,18135.0
2017-05-02 13:00:00,108.09,108.18,107.93,108.1,29206.0,105.0916,105.1791,104.936,105.1013,29206.0
2017-05-02 13:10:00,108.03,108.25,107.98,108.21,17971.0,105.0333,105.2472,104.9846,105.2083,17971.0
2017-05-02 13:20:00,108.24,108.24,108.02,108.07,17884.0,105.2374,105.2374,105.0235,105.0721,17884.0
2017-05-02 13:30:00,108.08,108.17,108.02,108.1,14570.0,105.0819,105.1694,105.0235,105.1013,14570.0
2017-05-02 13:40:00,108.06,108.21,108.02,108.1,15112.0,105.0624,105.2083,105.0235,105.1013,15112.0
2017-05-02 13:50:00,108.1,108.11,107.74,107.75,24751.0,105.1013,105.111,104.7513,104.761,24751.0
2017-05-02 14:00:00,107.73,108.01,107.68,107.95,26133.0,104.7416,105.0138,104.693,104.9555,26133.0
2017-05-02 14:10:00,108.01,108.25,108.01,108.25,21861.0,105.0138,105.2472,105.0138,105.2472,21861.0
2017-05-02 14:20:00,108.2,108.27,108.0,108.06,37780.0,105.1985,105.2666,105.0041,105.0624,37780.0
2017-05-02 14:30:00,108.05,108.1,107.99,108.08,21659.0,105.0527,105.1013,104.9944,105.0819,21659.0
2017-05-02 14:40:00,108.03,108.24,108.0,108.15,27221.0,105.0333,105.2374,105.0041,105.1499,27221.0
2017-05-02 14:50:00,108.13,108.14,107.92,107.92,22960.0,105.1305,105.1402,104.9263,104.9263,22960.0
2017-05-02 15:00:00,107.91,108.17,107.91,108.13,37610.0,104.9166,105.1694,104.9166,105.1305,37610.0
2017-05-02 15:10:00,108.11,108.35,108.1,108.28,23370.0,105.111,105.3444,105.1013,105.2763,23370.0
2017-05-02 15:20:00,108.27,108.33,108.2,108.24,27114.0,105.2666,105.3249,105.1985,105.2374,27114.0
2017-05-02 15:30:00,108.24,108.34,108.17,108.34,42650.0,105.2374,105.3347,105.1694,105.3347,42650.0
2017-05-02 15:40:00,108.35,108.42,108.26,108.39,58318.0,105.3444,105.4124,105.2569,105.3833,58318.0
2017-05-02 15:50:00,108.4,108.64,108.4,108.62,109245.0,105.393,105.6263,105.393,105.6069,109245.0
2017-05-03 09:30:00,107.67,108.61,107.29,108.44,27540.0,104.6832,105.5972,104.3138,105.4319,27540.0
2017-05-03 09:40:00,108.5,108.77,108.17,108.26,13898.0,105.4902,105.7527,105.1694,105.2569,13898.0
2017-05-03 09:50:00,108.31,108.33,107.17,107.29,23228.0,105.3055,105.3249,104.1971,104.3138,23228.0
2017-05-03 10:00:00,107.38,107.58,107.31,107.47,22346.0,104.4013,104.5957,104.3332,104.4888,22346.0
2017-05-03 10:10:00,107.47,108.14,107.43,108.01,33762.0,104.4888,105.1402,104.4499,105.0138,33762.0
2017-05-03 10:20:00,107.98,108.04,107.65,107.97,51940.0,104.9846,105.043,104.6638,104.9749,51940.0
2017-05-03 10:30:00,107.92,107.97,107.51,107.7,37900.0,104.9263,104.9749,104.5277,104.7124,37900.0
2017-05-03 10:40:00,107.67,107.69,107.08,107.28,44949.0,104.6832,104.7027,104.1096,104.3041,44949.0
2017-05-03 10:50:00,107.34,107.34,106.78,106.91,52479.0,104.3624,104.3624,103.8179,103.9443,52479.0
2017-05-03 11:00:00,106.86,107.18,106.61,107.12,34446.0,103.8957,104.2068,103.6526,104.1485,34446.0
2017-05-03 11:10:00,107.12,107.46,107.12,107.32,34162.0,104.1485,104.4791,104.1485,104.343,34162.0
2017-05-03 11:20:00,107.37,107.49,107.06,107.22,27455.0,104.3916,104.5082,104.0902,104.2457,27455.0
2017-05-03 11:30:00,107.27,107.34,107.08,107.18,22741.0,104.2943,104.3624,104.1096,104.2068,22741.0
2017-05-03 11:40:00,107.22,107.35,106.94,107.26,23486.0,104.2457,104.3721,103.9735,104.2846,23486.0
2017-05-03 11:50:00,107.32,107.43,107.05,107.16,16958.0,104.343,104.4499,104.0804,104.1874,16958.0
2017-05-03 12:00:00,107.11,107.14,106.86,106.92,19888.0,104.1388,104.1679,103.8957,103.954,19888.0
2017-05-03 12:10:00,106.92,107.21,106.9,107.21,16269.0,103.954,104.236,103.9346,104.236,16269.0
2017-05-03 12:20:00,107.24,107.28,107.1,107.24,13330.0,104.2652,104.3041,104.1291,104.2652,13330.0
2017-05-03 12:30:00,107.29,107.32,107.04,107.21,10544.0,104.3138,104.343,104.0707,104.236,10544.0
2017-05-03 12:40:00,107.29,107.32,107.09,107.1,12227.0,104.3138,104.343,104.1193,104.1291,12227.0
2017-05-03 12:50:00,107.0,107.26,107.0,107.25,15495.0,104.0318,104.2846,104.0318,104.2749,15495.0
2017-05-03 13:00:00,107.28,107.5,107.23,107.4,26106.0,104.3041,104.518,104.2554,104.4207,26106.0
2017-05-03 13:10:00,107.34,107.55,107.34,107.42,18338.0,104.3624,104.5666,104.3624,104.4402,18338.0
2017-05-03 13:20:00,107.44,107.48,107.31,107.33,20774.0,104.4596,104.4985,104.3332,104.3527,20774.0
2017-05-03 13:30:00,107.37,107.37,107.13,107.23,16180.0,104.3916,104.3916,104.1582,104.2554,16180.0
2017-05-03 13:40:00,107.24,107.32,107.18,107.19,19948.0,104.2652,104.343,104.2068,104.2166,19948.0
2017-05-03 13:50:00,107.15,107.55,107.15,107.55,19073.0,104.1777,104.5666,104.1777,104.5666,19073.0
2017-05-03 14:00:00,107.7,108.03,107.55,107.76,34061.0,104.7124,105.0333,104.5666,104.7707,34061.0
2017-05-03 14:10:00,107.76,107.79,107.35,107.46,20998.0,104.7707,104.7999,104.3721,104.4791,20998.0
2017-05-03 14:20:00,107.48,107.54,107.36,107.44,22930.0,104.4985,104.5568,104.3818,104.4596,22930.0
2017-05-03 14:30:00,107.43,107.46,107.27,107.38,12635.0,104.4499,104.4791,104.2943,104.4013,12635.0
2017-05-03 14:40:00,107.44,107.58,107.4,107.58,15824.0,104.4596,104.5957,104.4207,104.5957,15824.0
2017-05-03 14:50:00,107.61,107.61,107.44,107.53,17617.0,104.6249,104.6249,104.4596,104.5471,17617.0
2017-05-03 15:00:00,107.55,107.67,107.42,107.52,24332.0,104.5666,104.6832,104.4402,104.5374,24332.0
2017-05-03 15:10:00,107.51,107.54,107.34,107.39,25990.0,104.5277,104.5568,104.3624,104.411,25990.0
2017-05-03 15:20:00,107.42,107.5,107.28,107.4,24535.0,104.4402,104.518,104.3041,104.4207,24535.0
2017-05-03 15:30:00,107.4,107.51,107.33,107.47,31896.0,104.4207,104.5277,104.3527,104.4888,31896.0
2017-05-03 15:40:00,107.48,107.72,107.43,107.72,68418.0,104.4985,104.7319,104.4499,104.7319,68418.0
2017-05-03 15:50:00,107.73,107.87,107.63,107.7,95548.0,104.7416,104.8777,104.6444,104.7124,95548.0
2017-05-04 09:30:00,107.7,107.84,107.13,107.39,45258.0,104.7124,104.8485,104.1582,104.411,45258.0
2017-05-04 09:40:00,107.29,107.44,106.86,106.98,34656.0,104.3138,104.4596,103.8957,104.0124,34656.0
2017-05-04 09:50:00,106.94,107.24,106.8,107.24,24539.0,103.9735,104.2652,103.8374,104.2652,24539.0
2017-05-04 10:00:00,107.25,107.75,107.2,107.46,55203.0,104.2749,104.761,104.2263,104.4791,55203.0
2017-05-04 10:10:00,107.44,107.78,107.29,107.78,27687.0,104.4596,104.7902,104.3138,104.7902,27687.0
2017-05-04 10:20:00,107.75,107.93,107.54,107.64,46921.0,104.761,104.936,104.5568,104.6541,46921.0
2017-05-04 10:30:00,107.62,107.9,107.48,107.52,37089.0,104.6346,104.9069,104.4985,104.5374,37089.0
2017-05-04 10:40:00,107.49,107.49,107.08,107.21,39016.0,104.5082,104.5082,104.1096,104.236,39016.0
2017-05-04 10:50:00,107.23,107.23,106.86,107.02,69568.0,104.2554,104.2554,103.8957,104.0513,69568.0
2017-05-04 11:00:00,107.03,107.24,106.81,106.83,53386.0,104.061,104.2652,103.8471,103.8665,53386.0
2017-05-04 11:10:00,106.83,106.87,106.65,106.78,37030.0,103.8665,103.9054,103.6915,103.8179,37030.0
2017-05-04 11:20:00,106.78,107.13,106.78,106.89,19968.0,103.8179,104.1582,103.8179,103.9249,19968.0
2017-05-04 11:30:00,106.93,107.23,106.9,107.14,16171.0,103.9638,104.2554,103.9346,104.1679,16171.0
2017-05-04 11:40:00,107.14,107.27,107.05,107.18,23072.0,104.1679,104.2943,104.0804,104.2068,23072.0
2017-05-04 11:50:00,107.18,107.21,106.66,106.72,16712.0,104.2068,104.236,103.7013,103.7596,16712.0
2017-05-04 12:00:00,106.69,106.74,106.26,106.4,46277.0,103.7304,103.779,103.3124,103.4485,46277.0
2017-05-04 12:10:00,106.3,106.34,105.73,105.73,44640.0,103.3512,103.3901,102.7971,102.7971,44640.0
2017-05-04 12:20:00,105.81,106.23,105.78,106.23,29163.0,102.8748,103.2832,102.8457,103.2832,29163.0
2017-05-04 12:30:00,106.23,106.49,106.07,106.49,32271.0,103.2832,103.536,103.1276,103.536,32271.0
2017-05-04 12:40:00,106.54,106.68,106.34,106.68,18695.0,103.5846,103.7207,103.3901,103.7207,18695.0
2017-05-04 12:50:00,106.72,106.9,106.6,106.75,29417.0,103.7596,103.9346,103.6429,103.7888,29417.0
2017-05-04 13:00:00,106.72,107.01,106.72,106.76,14011.0,103.7596,104.0415,103.7596,103.7985,14011.0
2017-05-04 13:10:00,106.77,106.8,106.57,106.62,12666.0,103.8082,103.8374,103.6138,103.6624,12666.0
2017-05-04 13:20:00,106.66,106.8,106.61,106.61,15845.0,103.7013,103.8374,103.6526,103.6526,15845.0
2017-05-04 13:30:00,106.58,106.75,106.47,106.67,17470.0,103.6235,103.7888,103.5165,103.711,17470.0
2017-05-04 13:40:00,106.66,107.09,106.62,107.09,9403.0,103.7013,104.1193,103.6624,104.1193,9403.0
2017-05-04 13:50:00,107.06,107.06,106.82,106.9,16321.0,104.0902,104.0902,103.8568,103.9346,16321.0
2017-05-04 14:00:00,106.92,107.04,106.88,106.88,15663.0,103.954,104.0707,103.9152,103.9152,15663.0
2017-05-04 14:10:00,106.89,106.99,106.82,106.94,24196.0,103.9249,104.0221,103.8568,103.9735,24196.0
2017-05-04 14:20:00,106.88,106.94,106.73,106.94,27204.0,103.9152,103.9735,103.7693,103.9735,27204.0
2017-05-04 14:30:00,106.94,107.06,106.9,107.04,16371.0,103.9735,104.0902,103.9346,104.0707,16371.0
2017-05-04 14:40:00,107.03,107.29,106.98,107.26,18248.0,104.061,104.3138,104.0124,104.2846,18248.0
2017-05-04 14:50:00,107.29,107.32,107.01,107.03,23771.0,104.3138,104.343,104.0415,104.061,23771.0
2017-05-04 15:00:00,107.01,107.11,106.94,106.99,23427.0,104.0415,104.1388,103.9735,104.0221,23427.0
2017-05-04 15:10:00,107.0,107.13,106.92,107.11,21655.0,104.0318,104.1582,103.954,104.1388,21655.0
2017-05-04 15:20:00,107.12,107.15,107.01,107.01,21820.0,104.1485,104.1777,104.0415,104.0415,21820.0
2017-05-04 15:30:00,107.0,107.17,106.94,107.13,37858.0,104.0318,104.1971,103.9735,104.1582,37858.0
2017-05-04 15:40:00,107.12,107.3,107.08,107.26,69124.0,104.1485,104.3235,104.1096,104.2846,69124.0
2017-05-04 15:50:00,107.27,107.41,107.26,107.35,102562.0,104.2943,104.4305,104.2846,104.3721,102562.0
2017-05-05 09:30:00,107.57,108.48,107.12,107.21,22491.0,104.586,105.4708,104.1485,104.236,22491.0
2017-05-05 09:40:00,107.12,107.36,106.86,107.2,13650.0,104.1485,104.3818,103.8957,104.2263,13650.0
2017-05-05 09:50:00,107.17,107.48,106.84,107.02,28543.0,104.1971,104.4985,103.8763,104.0513,28543.0
2017-05-05 10:00:00,107.04,107.62,106.95,107.6,20840.0,104.0707,104.6346,103.9832,104.6152,20840.0
2017-05-05 10:10:00,107.65,107.67,107.41,107.6,34500.0,104.6638,104.6832,104.4305,104.6152,34500.0
2017-05-05 10:20:00,107.59,107.78,107.45,107.55,36465.0,104.6055,104.7902,104.4693,104.5666,36465.0
2017-05-05 10:30:00,107.6,107.64,107.08,107.49,17265.0,104.6152,104.6541,104.1096,104.5082,17265.0
2017-05-05 10:40:00,107.49,107.91,107.35,107.83,23560.0,104.5082,104.9166,104.3721,104.8388,23560.0
2017-05-05 10:50:00,107.88,108.03,107.64,107.75,23489.0,104.8874,105.0333,104.6541,104.761,23489.0
2017-05-05 11:00:00,107.76,108.08,107.74,108.02,32671.0,104.7707,105.0819,104.7513,105.0235,32671.0
2017-05-05 11:10:00,108.02,108.06,107.92,108.05,35819.0,105.0235,105.0624,104.9263,105.0527,35819.0
2017-05-05 11:20:00,108.03,108.2,107.86,107.95,50318.0,105.0333,105.1985,104.868,104.9555,50318.0
2017-05-05 11:30:00,107.92,108.17,107.76,107.9,19258.0,104.9263,105.1694,104.7707,104.9069,19258.0
2017-05-05 11:40:00,107.96,108.19,107.92,108.05,18270.0,104.9652,105.1888,104.9263,105.0527,18270.0
2017-05-05 11:50:00,108.02,108.19,107.94,108.16,10963.0,105.0235,105.1888,104.9458,105.1596,10963.0
2017-05-05 12:00:00,108.18,108.3,107.93,107.95,19335.0,105.1791,105.2958,104.936,104.9555,19335.0
2017-05-05 12:10:00,107.95,107.96,107.73,107.86,39564.0,104.9555,104.9652,104.7416,104.868,39564.0
2017-05-05 12:20:00,107.8,107.97,107.76,107.88,20856.0,104.8096,104.9749,104.7707,104.8874,20856.0
2017-05-05 12:30:00,107.85,107.96,107.7,107.84,22277.0,104.8582,104.9652,104.7124,104.8485,22277.0
2017-05-05 12:40:00,107.9,108.28,107.88,108.27,15361.0,104.9069,105.2763,104.8874,105.2666,15361.0
2017-05-05 12:50:00,108.22,108.48,108.18,108.37,18293.0,105.218,105.4708,105.1791,105.3638,18293.0
2017-05-05 13:00:00,108.3,108.48,108.25,108.29,7709.0,105.2958,105.4708,105.2472,105.286,7709.0
2017-05-05 13:10:00,108.29,108.55,108.2,108.28,23471.0,105.286,105.5388,105.1985,105.2763,23471.0
2017-05-05 13:20:00,108.25,108.44,108.12,108.44,34630.0,105.2472,105.4319,105.1208,105.4319,34630.0
2017-05-05 13:30:00,108.48,108.62,108.42,108.56,17365.0,105.4708,105.6069,105.4124,105.5486,17365.0
2017-05-05 13:40:00,108.6,108.73,108.58,108.68,27825.0,105.5874,105.7138,105.568,105.6652,27825.0
2017-05-05 13:50:00,108.69,108.81,108.65,108.76,16599.0,105.6749,105.7916,105.6361,105.743,16599.0
2017-05-05 14:00:00,108.72,108.91,108.66,108.75,25499.0,105.7041,105.8888,105.6458,105.7333,25499.0
2017-05-05 14:10:00,108.8,108.8,108.62,108.7,17278.0,105.7819,105.7819,105.6069,105.6847,17278.0
2017-05-05 14:20:00,108.65,108.89,108.65,108.8,42657.0,105.6361,105.8694,105.6361,105.7819,42657.0
2017-05-05 14:30:00,108.79,108.81,108.53,108.61,20731.0,105.7722,105.7916,105.5194,105.5972,20731.0
2017-05-05 14:40:00,108.61,108.83,108.61,108.81,25571.0,105.5972,105.8111,105.5972,105.7916,25571.0
2017-05-05 14:50:00,108.77,109.01,108.77,108.78,23217.0,105.7527,105.9861,105.7527,105.7625,23217.0
2017-05-05 15:00:00,108.81,108.98,108.7,108.87,18680.0,105.7916,105.9569,105.6847,105.85,18680.0
2017-05-05 15:10:00,108.87,108.96,108.77,108.85,30344.0,105.85,105.9375,105.7527,105.8305,30344.0
2017-05-05 15:20:00,108.84,108.94,108.8,108.93,33846.0,105.8208,105.918,105.7819,105.9083,33846.0
2017-05-05 15:30:00,108.92,109.02,108.83,108.93,37894.0,105.8986,105.9958,105.8111,105.9083,37894.0
2017-05-05 15:40:00,108.91,108.96,108.83,108.85,50182.0,105.8888,105.9375,105.8111,105.8305,50182.0
2017-05-05 15:50:00,108.85,109.05,108.83,108.96,134976.0,105.8305,106.025,105.8111,105.9375,134976.0
2017-05-08 09:30:00,110.74,111.98,110.68,111.17,95957.0,107.6681,108.8737,107.6097,108.0862,95957.0
2017-05-08 09:40:00,111.3,111.55,111.08,111.08,92882.0,108.2125,108.4556,107.9986,107.9986,92882.0
2017-05-08 09:50:00,111.12,111.28,110.86,110.9,44068.0,108.0375,108.1931,107.7848,107.8236,44068.0
2017-05-08 10:00:00,110.92,111.5,110.87,111.48,44583.0,107.8431,108.407,107.7945,108.3876,44583.0
2017-05-08 10:10:00,111.46,111.47,110.96,111.22,30851.0,108.3681,108.3778,107.882,108.1348,30851.0
2017-05-08 10:20:00,111.15,111.74,111.11,111.61,66984.0,108.0667,108.6403,108.0278,108.5139,66984.0
2017-05-08 10:30:00,111.6,111.81,111.44,111.81,58010.0,108.5042,108.7084,108.3487,108.7084,58010.0
2017-05-08 10:40:00,111.76,112.15,111.68,111.9,69560.0,108.6598,109.039,108.582,108.7959,69560.0
2017-05-08 10:50:00,111.92,111.92,111.41,111.63,42283.0,108.8153,108.8153,108.3195,108.5334,42283.0
2017-05-08 11:00:00,111.56,111.72,111.51,111.53,41607.0,108.4653,108.6209,108.4167,108.4362,41607.0
2017-05-08 11:10:00,111.53,111.66,111.27,111.46,68469.0,108.4362,108.5626,108.1834,108.3681,68469.0
2017-05-08 11:20:00,111.45,111.45,110.88,111.11,52134.0,108.3584,108.3584,107.8042,108.0278,52134.0
2017-05-08 11:30:00,111.18,111.42,111.12,111.38,25846.0,108.0959,108.3292,108.0375,108.2903,25846.0
2017-05-08 11:40:00,111.36,111.58,111.36,111.45,66108.0,108.2709,108.4848,108.2709,108.3584,66108.0
2017-05-08 11:50:00,111.46,111.55,111.17,111.3,37454.0,108.3681,108.4556,108.0862,108.2125,37454.0
2017-05-08 12:00:00,111.27,111.27,110.98,111.12,67496.0,108.1834,108.1834,107.9014,108.0375,67496.0
2017-05-08 12:10:00,111.12,111.25,111.04,111.08,29720.0,108.0375,108.1639,107.9598,107.9986,29720.0
2017-05-08 12:20:00,111.08,111.16,111.04,111.14,36008.0,107.9986,108.0764,107.9598,108.057,36008.0
2017-05-08 12:30:00,111.14,111.39,111.13,111.38,25690.0,108.057,108.3,108.0473,108.2903,25690.0
2017-05-08 12:40:00,111.38,111.89,111.33,111.82,44827.0,108.2903,108.7862,108.2417,108.7181,44827.0
2017-05-08 12:50:00,111.79,111.98,111.68,111.87,32392.0,108.689,108.8737,108.582,108.7667,32392.0
2017-05-08 13:00:00,111.87,112.08,111.84,112.08,34615.0,108.7667,108.9709,108.7376,108.9709,34615.0
2017-05-08 13:10:00,112.06,112.09,111.77,111.91,17277.0,108.9515,108.9806,108.6695,108.8056,17277.0
2017-05-08 13:20:00,111.89,111.9,111.72,111.78,20120.0,108.7862,108.7959,108.6209,108.6792,20120.0
2017-05-08 13:30:00,111.77,111.78,111.4,111.46,15600.0,108.6695,108.6792,108.3098,108.3681,15600.0
2017-05-08 13:40:00,111.45,111.56,111.4,111.41,20847.0,108.3584,108.4653,108.3098,108.3195,20847.0
2017-05-08 13:50:00,111.43,111.59,111.4,111.48,25315.0,108.3389,108.4945,108.3098,108.3876,25315.0
2017-05-08 14:00:00,111.47,111.77,111.41,111.69,26518.0,108.3778,108.6695,108.3195,108.5917,26518.0
2017-05-08 14:10:00,111.7,111.84,111.58,111.62,34091.0,108.6014,108.7376,108.4848,108.5237,34091.0
2017-05-08 14:20:00,111.62,111.93,111.6,111.93,35253.0,108.5237,108.8251,108.5042,108.8251,35253.0
2017-05-08 14:30:00,111.91,111.96,111.85,111.88,36691.0,108.8056,108.8542,108.7473,108.7765,36691.0
2017-05-08 14:40:00,111.9,111.98,111.76,111.84,35002.0,108.7959,108.8737,108.6598,108.7376,35002.0
2017-05-08 14:50:00,111.84,111.84,111.68,111.77,31079.0,108.7376,108.7376,108.582,108.6695,31079.0
2017-05-08 15:00:00,111.76,111.82,111.6,111.63,37896.0,108.6598,108.7181,108.5042,108.5334,37896.0
2017-05-08 15:10:00,111.62,111.8,111.62,111.8,38163.0,108.5237,108.6987,108.5237,108.6987,38163.0
2017-05-08 15:20:00,111.8,111.87,111.68,111.71,44806.0,108.6987,108.7667,108.582,108.6112,44806.0
2017-05-08 15:30:00,111.71,111.73,111.64,111.72,58083.0,108.6112,108.6306,108.5431,108.6209,58083.0
2017-05-08 15:40:00,111.72,111.73,111.53,111.59,89653.0,108.6209,108.6306,108.4362,108.4945,89653.0
2017-05-08 15:50:00,111.61,111.72,111.61,111.7,167041.0,108.5139,108.6209,108.5139,108.6014,167041.0
2017-05-09 09:30:00,112.02,112.13,111.56,111.58,45621.0,108.9126,109.0195,108.4653,108.4848,45621.0
2017-05-09 09:40:00,111.52,112.01,111.2,111.36,45838.0,108.4264,108.9029,108.1153,108.2709,45838.0
2017-05-09 09:50:00,111.39,111.54,111.2,111.36,23770.0,108.3,108.4459,108.1153,108.2709,23770.0
2017-05-09 10:00:00,111.38,111.89,111.35,111.82,61439.0,108.2903,108.7862,108.2612,108.7181,61439.0
2017-05-09 10:10:00,111.81,111.82,111.5,111.71,26124.0,108.7084,108.7181,108.407,108.6112,26124.0
2017-05-09 10:20:00,111.7,111.7,111.3,111.41,22524.0,108.6014,108.6014,108.2125,108.3195,22524.0
2017-05-09 10:30:00,111.44,111.6,111.39,111.56,22330.0,108.3487,108.5042,108.3,108.4653,22330.0
2017-05-09 10:40:00,111.52,111.55,111.24,111.39,20237.0,108.4264,108.4556,108.1542,108.3,20237.0
2017-05-09 10:50:00,111.39,111.62,111.36,111.62,12210.0,108.3,108.5237,108.2709,108.5237,12210.0
2017-05-09 11:00:00,111.62,111.62,111.44,111.57,16249.0,108.5237,108.5237,108.3487,108.4751,16249.0
2017-05-09 11:10:00,111.6,111.61,111.37,111.42,30002.0,108.5042,108.5139,108.2806,108.3292,30002.0
2017-05-09 11:20:00,111.42,111.46,111.07,111.18,51363.0,108.3292,108.3681,107.9889,108.0959,51363.0
2017-05-09 11:30:00,111.22,111.32,111.16,111.2,17664.0,108.1348,108.232,108.0764,108.1153,17664.0
2017-05-09 11:40:00,111.18,111.53,111.17,111.51,19840.0,108.0959,108.4362,108.0862,108.4167,19840.0
2017-05-09 11:50:00,111.5,112.09,111.5,112.07,41532.0,108.407,108.9806,108.407,108.9612,41532.0
2017-05-09 12:00:00,112.08,112.46,111.9,112.42,48052.0,108.9709,109.3404,108.7959,109.3015,48052.0
2017-05-09 12:10:00,112.41,112.55,112.18,112.19,39174.0,109.2918,109.4279,109.0681,109.0779,39174.0
2017-05-09 12:20:00,112.19,112.19,111.97,112.18,22677.0,109.0779,109.0779,108.864,109.0681,22677.0
2017-05-09 12:30:00,112.2,112.2,111.84,112.03,8438.0,109.0876,109.0876,108.7376,108.9223,8438.0
2017-05-09 12:40:00,112.06,112.06,111.8,111.9,9511.0,108.9515,108.9515,108.6987,108.7959,9511.0
2017-05-09 12:50:00,111.94,111.95,111.62,111.62,18624.0,108.8348,108.8445,108.5237,108.5237,18624.0
2017-05-09 13:00:00,111.63,111.93,111.62,111.85,29710.0,108.5334,108.8251,108.5237,108.7473,29710.0
2017-05-09 13:10:00,111.85,111.86,111.66,111.85,12016.0,108.7473,108.757,108.5626,108.7473,12016.0
2017-05-09 13:20:00,111.87,111.88,111.43,111.69,19399.0,108.7667,108.7765,108.3389,108.5917,19399.0
2017-05-09 13:30:00,111.69,111.73,111.49,111.51,20657.0,108.5917,108.6306,108.3973,108.4167,20657.0
2017-05-09 13:40:00,111.52,111.77,111.49,111.67,19180.0,108.4264,108.6695,108.3973,108.5723,19180.0
2017-05-09 13:50:00,111.68,111.86,111.68,111.86,17560.0,108.582,108.757,108.582,108.757,17560.0
2017-05-09 14:00:00,111.88,111.89,111.58,111.68,20069.0,108.7765,108.7862,108.4848,108.582,20069.0
2017-05-09 14:10:00,111.66,111.68,111.57,111.63,21138.0,108.5626,108.582,108.4751,108.5334,21138.0
2017-05-09 14:20:00,111.61,111.65,111.49,111.59,18595.0,108.5139,108.5528,108.3973,108.4945,18595.0
2017-05-09 14:30:00,111.61,111.71,111.61,111.64,17045.0,108.5139,108.6112,108.5139,108.5431,17045.0
2017-05-09 14:40:00,111.6,111.98,111.57,111.98,23486.0,108.5042,108.8737,108.4751,108.8737,23486.0
2017-05-09 14:50:00,111.96,112.07,111.86,112.04,18102.0,108.8542,108.9612,108.757,108.932,18102.0
2017-05-09 15:00:00,112.06,112.24,111.94,112.24,23522.0,108.9515,109.1265,108.8348,109.1265,23522.0
2017-05-09 15:10:00,112.23,112.26,111.99,112.02,24185.0,109.1167,109.1459,108.8834,108.9126,24185.0
2017-05-09 15:20:00,112.01,112.16,112.0,112.04,33456.0,108.9029,109.0487,108.8931,108.932,33456.0
2017-05-09 15:30:00,112.05,112.07,111.56,111.64,42532.0,108.9417,108.9612,108.4653,108.5431,42532.0
2017-05-09 15:40:00,111.64,111.64,111.4,111.5,45406.0,108.5431,108.5431,108.3098,108.407,45406.0
2017-05-09 15:50:00,111.49,111.77,111.49,111.7,70248.0,108.3973,108.6695,108.3973,108.6014,70248.0
2017-05-10 09:30:00,111.75,111.97,111.36,111.77,24776.0,108.6501,108.864,108.2709,108.6695,24776.0
2017-05-10 09:40:00,111.79,112.17,111.73,111.93,29528.0,108.689,109.0584,108.6306,108.8251,29528.0
2017-05-10 09:50:00,111.89,112.45,111.81,112.45,35120.0,108.7862,109.3306,108.7084,109.3306,35120.0
2017-05-10 10:00:00,112.36,113.12,112.27,112.92,49638.0,109.2431,109.9821,109.1556,109.7876,49638.0
2017-05-10 10:10:00,112.82,113.05,112.45,112.47,23187.0,109.6904,109.914,109.3306,109.3501,23187.0
2017-05-10 10:20:00,112.44,112.48,112.29,112.39,48669.0,109.3209,109.3598,109.1751,109.2723,48669.0
2017-05-10 10:30:00,112.45,113.2,112.3,113.15,98083.0,109.3306,110.0598,109.1848,110.0112,98083.0
2017-05-10 10:40:00,113.13,113.97,113.09,113.8,49618.0,109.9918,110.8085,109.9529,110.6432,49618.0
2017-05-10 10:50:00,113.79,114.63,113.79,114.63,58795.0,110.6335,111.4502,110.6335,111.4502,58795.0
2017-05-10 11:00:00,114.53,114.78,114.17,114.31,58627.0,111.3529,111.596,111.0029,111.139,58627.0
2017-05-10 11:10:00,114.3,114.41,113.94,114.27,41745.0,111.1293,111.2363,110.7793,111.1002,41745.0
2017-05-10 11:20:00,114.24,114.7,114.11,114.64,42431.0,111.071,111.5182,110.9446,111.4599,42431.0
2017-05-10 11:30:00,114.71,114.95,114.23,114.28,67618.0,111.528,111.7613,111.0613,111.1099,67618.0
2017-05-10 11:40:00,114.26,114.32,114.0,114.08,32711.0,111.0904,111.1488,110.8376,110.9154,32711.0
2017-05-10 11:50:00,114.04,114.26,113.96,113.98,14500.0,110.8765,111.0904,110.7988,110.8182,14500.0
2017-05-10 12:00:00,113.98,114.07,113.78,113.82,34431.0,110.8182,110.9057,110.6238,110.6626,34431.0
2017-05-10 12:10:00,113.81,114.04,113.72,113.84,12965.0,110.6529,110.8765,110.5654,110.6821,12965.0
2017-05-10 12:20:00,113.86,113.92,113.6,113.66,11567.0,110.7015,110.7599,110.4487,110.5071,11567.0
2017-05-10 12:30:00,113.67,114.17,113.67,114.1,41006.0,110.5168,111.0029,110.5168,110.9349,41006.0
2017-05-10 12:40:00,114.1,114.14,113.94,114.03,13900.0,110.9349,110.9738,110.7793,110.8668,13900.0
2017-05-10 12:50:00,114.02,114.18,113.85,113.85,16976.0,110.8571,111.0127,110.6918,110.6918,16976.0
2017-05-10 13:00:00,113.88,114.0,113.85,113.99,18550.0,110.721,110.8376,110.6918,110.8279,18550.0
2017-05-10 13:10:00,113.96,114.04,113.81,113.86,17938.0,110.7988,110.8765,110.6529,110.7015,17938.0
2017-05-10 13:20:00,113.83,113.93,113.66,113.87,12193.0,110.6724,110.7696,110.5071,110.7113,12193.0
2017-05-10 13:30:00,113.84,113.95,113.68,113.73,10700.0,110.6821,110.789,110.5265,110.5751,10700.0
2017-05-10 13:40:00,113.73,113.74,113.29,113.55,20313.0,110.5751,110.5849,110.1473,110.4001,20313.0
2017-05-10 13:50:00,113.61,113.76,113.48,113.59,15541.0,110.4585,110.6043,110.3321,110.439,15541.0
2017-05-10 14:00:00,113.62,113.76,113.49,113.7,35216.0,110.4682,110.6043,110.3418,110.546,35216.0
2017-05-10 14:10:00,113.74,113.78,113.62,113.66,16737.0,110.5849,110.6238,110.4682,110.5071,16737.0
2017-05-10 14:20:00,113.67,113.85,113.38,113.39,22838.0,110.5168,110.6918,110.2348,110.2446,22838.0
2017-05-10 14:30:00,113.39,113.96,113.39,113.95,37296.0,110.2446,110.7988,110.2446,110.789,37296.0
2017-05-10 14:40:00,113.93,113.99,113.81,113.94,22517.0,110.7696,110.8279,110.6529,110.7793,22517.0
2017-05-10 14:50:00,113.93,114.25,113.89,114.19,35430.0,110.7696,111.0807,110.7307,111.0224,35430.0
2017-05-10 15:00:00,114.18,114.61,114.09,114.61,47387.0,111.0127,111.4307,110.9252,111.4307,47387.0
2017-05-10 15:10:00,114.61,114.67,114.44,114.44,60297.0,111.4307,111.4891,111.2654,111.2654,60297.0
2017-05-10 15:20:00,114.42,114.48,114.3,114.3,39650.0,111.246,111.3043,111.1293,111.1293,39650.0
2017-05-10 15:30:00,114.3,114.4,114.22,114.36,51544.0,111.1293,111.2266,111.0515,111.1877,51544.0
2017-05-10 15:40:00,114.36,114.45,114.25,114.34,76747.0,111.1877,111.2752,111.0807,111.1682,76747.0
2017-05-10 15:50:00,114.32,114.35,114.13,114.25,122669.0,111.1488,111.1779,110.964,111.0807,122669.0
2017-05-11 09:30:00,113.8,114.17,112.91,112.98,32774.0,110.6432,111.0029,109.7779,109.8459,32774.0
2017-05-11 09:40:00,112.91,112.97,112.01,112.16,23665.0,109.7779,109.8362,108.9029,109.0487,23665.0
2017-05-11 09:50:00,112.08,112.08,111.38,111.78,35868.0,108.9709,108.9709,108.2903,108.6792,35868.0
2017-05-11 10:00:00,111.72,111.88,111.45,111.81,23935.0,108.6209,108.7765,108.3584,108.7084,23935.0
2017-05-11 10:10:00,111.86,112.5,111.67,112.43,43683.0,108.757,109.3793,108.5723,109.3112,43683.0
2017-05-11 10:20:00,112.41,112.55,111.67,112.24,25010.0,109.2918,109.4279,108.5723,109.1265,25010.0
2017-05-11 10:30:00,112.21,112.79,112.21,112.7,42928.0,109.0973,109.6612,109.0973,109.5737,42928.0
2017-05-11 10:40:00,112.75,113.23,112.75,112.8,23284.0,109.6223,110.089,109.6223,109.6709,23284.0
2017-05-11 10:50:00,112.78,113.55,112.71,113.47,44740.0,109.6515,110.4001,109.5834,110.3223,44740.0
2017-05-11 11:00:00,113.55,113.85,113.36,113.59,30166.0,110.4001,110.6918,110.2154,110.439,30166.0
2017-05-11 11:10:00,113.61,114.0,113.58,113.8,27710.0,110.4585,110.8376,110.4293,110.6432,27710.0
2017-05-11 11:20:00,113.79,114.0,113.78,113.87,34383.0,110.6335,110.8376,110.6238,110.7113,34383.0
2017-05-11 11:30:00,113.91,114.29,113.83,114.29,42852.0,110.7501,111.1196,110.6724,111.1196,42852.0
2017-05-11 11:40:00,114.25,114.38,114.16,114.26,30578.0,111.0807,111.2071,110.9932,111.0904,30578.0
2017-05-11 11:50:00,114.26,114.43,114.21,114.33,22811.0,111.0904,111.2557,111.0418,111.1585,22811.0
2017-05-11 12:00:00,114.37,114.4,114.14,114.25,31567.0,111.1974,111.2266,110.9738,111.0807,31567.0
2017-05-11 12:10:00,114.23,114.4,114.19,114.34,20595.0,111.0613,111.2266,111.0224,111.1682,20595.0
2017-05-11 12:20:00,114.32,114.34,114.19,114.24,17992.0,111.1488,111.1682,111.0224,111.071,17992.0
2017-05-11 12:30:00,114.22,114.4,114.2,114.25,12995.0,111.0515,111.2266,111.0321,111.0807,12995.0
2017-05-11 12:40:00,114.24,114.55,114.23,114.41,22376.0,111.071,111.3724,111.0613,111.2363,22376.0
2017-05-11 12:50:00,114.4,114.4,114.19,114.2,25879.0,111.2266,111.2266,111.0224,111.0321,25879.0
2017-05-11 13:00:00,114.21,114.33,114.17,114.3,32495.0,111.0418,111.1585,111.0029,111.1293,32495.0
2017-05-11 13:10:00,114.26,114.48,114.22,114.27,12756.0,111.0904,111.3043,111.0515,111.1002,12756.0
2017-05-11 13:20:00,114.31,114.4,114.19,114.24,22244.0,111.139,111.2266,111.0224,111.071,22244.0
2017-05-11 13:30:00,114.25,114.38,114.23,114.38,13870.0,111.0807,111.2071,111.0613,111.2071,13870.0
2017-05-11 13:40:00,114.36,114.71,114.3,114.66,30105.0,111.1877,111.528,111.1293,111.4793,30105.0
2017-05-11 13:50:00,114.67,114.86,114.61,114.75,24771.0,111.4891,111.6738,111.4307,111.5668,24771.0
2017-05-11 14:00:00,114.8,114.81,114.43,114.43,20729.0,111.6155,111.6252,111.2557,111.2557,20729.0
2017-05-11 14:10:00,114.39,114.81,114.34,114.8,23068.0,111.2168,111.6252,111.1682,111.6155,23068.0
2017-05-11 14:20:00,114.77,114.9,114.62,114.68,24219.0,111.5863,111.7127,111.4404,111.4988,24219.0
2017-05-11 14:30:00,114.63,114.97,114.63,114.88,32677.0,111.4502,111.7807,111.4502,111.6932,32677.0
2017-05-11 14:40:00,114.87,115.17,114.86,114.96,58855.0,111.6835,111.9752,111.6738,111.771,58855.0
2017-05-11 14:50:00,114.95,114.99,114.78,114.83,39146.0,111.7613,111.8002,111.596,111.6446,39146.0
2017-05-11 15:00:00,114.86,114.92,114.65,114.72,28202.0,111.6738,111.7321,111.4696,111.5377,28202.0
2017-05-11 15:10:00,114.72,114.74,114.53,114.68,27855.0,111.5377,111.5571,111.3529,111.4988,27855.0
2017-05-11 15:20:00,114.7,114.7,114.49,114.51,38023.0,111.5182,111.5182,111.3141,111.3335,38023.0
2017-05-11 15:30:00,114.52,114.62,114.48,114.62,43940.0,111.3432,111.4404,111.3043,111.4404,43940.0
2017-05-11 15:40:00,114.63,114.65,114.54,114.58,40085.0,111.4502,111.4696,111.3627,111.4016,40085.0
2017-05-11 15:50:00,114.58,114.61,114.27,114.44,84192.0,111.4016,111.4307,111.1002,111.2654,84192.0
2017-05-12 09:30:00,113.6,113.66,112.94,113.1,32907.0,110.4487,110.5071,109.8071,109.9626,32907.0
2017-05-12 09:40:00,113.26,113.38,112.9,113.23,35949.0,110.1182,110.2348,109.7682,110.089,35949.0
2017-05-12 09:50:00,113.28,113.3,112.57,112.71,23215.0,110.1376,110.1571,109.4473,109.5834,23215.0
2017-05-12 10:00:00,112.67,112.76,112.35,112.37,35025.0,109.5445,109.632,109.2334,109.2529,35025.0
2017-05-12 10:10:00,112.44,112.75,112.32,112.32,18404.0,109.3209,109.6223,109.2043,109.2043,18404.0
2017-05-12 10:20:00,112.34,112.76,112.04,112.37,34706.0,109.2237,109.632,108.932,109.2529,34706.0
2017-05-12 10:30:00,112.42,112.47,112.12,112.25,22235.0,109.3015,109.3501,109.0098,109.1362,22235.0
2017-05-12 10:40:00,112.21,112.26,111.9,112.03,23632.0,109.0973,109.1459,108.7959,108.9223,23632.0
2017-05-12 10:50:00,112.07,112.15,111.62,111.85,32205.0,108.9612,109.039,108.5237,108.7473,32205.0
2017-05-12 11:00:00,111.86,112.2,111.61,112.03,36791.0,108.757,109.0876,108.5139,108.9223,36791.0
2017-05-12 11:10:00,112.09,112.16,111.77,111.81,18591.0,108.9806,109.0487,108.6695,108.7084,18591.0
2017-05-12 11:20:00,111.78,112.03,111.73,111.99,23575.0,108.6792,108.9223,108.6306,108.8834,23575.0
2017-05-12 11:30:00,111.99,112.19,111.92,111.98,18036.0,108.8834,109.0779,108.8153,108.8737,18036.0
2017-05-12 11:40:00,111.98,111.99,111.66,111.71,18264.0,108.8737,108.8834,108.5626,108.6112,18264.0
2017-05-12 11:50:00,111.71,111.76,111.54,111.67,21226.0,108.6112,108.6598,108.4459,108.5723,21226.0
2017-05-12 12:00:00,111.63,111.71,111.46,111.49,15485.0,108.5334,108.6112,108.3681,108.3973,15485.0
2017-05-12 12:10:00,111.51,111.57,111.35,111.52,16762.0,108.4167,108.4751,108.2612,108.4264,16762.0
2017-05-12 12:20:00,111.51,111.51,111.24,111.34,16193.0,108.4167,108.4167,108.1542,108.2514,16193.0
2017-05-12 12:30:00,111.32,111.56,111.28,111.56,11455.0,108.232,108.4653,108.1931,108.4653,11455.0
2017-05-12 12:40:00,111.55,111.73,111.49,111.6,21772.0,108.4556,108.6306,108.3973,108.5042,21772.0
2017-05-12 12:50:00,111.6,111.62,111.39,111.58,11347.0,108.5042,108.5237,108.3,108.4848,11347.0
2017-05-12 13:00:00,111.54,111.6,111.31,111.33,12057.0,108.4459,108.5042,108.2223,108.2417,12057.0
2017-05-12 13:10:00,111.31,111.51,111.3,111.51,14250.0,108.2223,108.4167,108.2125,108.4167,14250.0
2017-05-12 13:20:00,111.5,111.52,111.39,111.5,12869.0,108.407,108.4264,108.3,108.407,12869.0
2017-05-12 13:30:00,111.49,111.5,111.33,111.35,10284.0,108.3973,108.407,108.2417,108.2612,10284.0
2017-05-12 13:40:00,111.37,111.46,111.28,111.36,13524.0,108.2806,108.3681,108.1931,108.2709,13524.0
2017-05-12 13:50:00,111.35,111.58,111.32,111.56,25105.0,108.2612,108.4848,108.232,108.4653,25105.0
2017-05-12 14:00:00,111.6,111.83,111.57,111.76,35047.0,108.5042,108.7278,108.4751,108.6598,35047.0
2017-05-12 14:10:00,111.76,111.94,111.73,111.83,19513.0,108.6598,108.8348,108.6306,108.7278,19513.0
2017-05-12 14:20:00,111.83,111.95,111.75,111.86,12693.0,108.7278,108.8445,108.6501,108.757,12693.0
2017-05-12 14:30:00,111.86,112.04,111.79,111.97,29342.0,108.757,108.932,108.689,108.864,29342.0
2017-05-12 14:40:00,112.02,112.27,112.0,112.05,15171.0,108.9126,109.1556,108.8931,108.9417,15171.0
2017-05-12 14:50:00,112.04,112.3,112.01,112.14,16768.0,108.932,109.1848,108.9029,109.0292,16768.0
2017-05-12 15:00:00,112.15,112.16,112.01,112.14,21267.0,109.039,109.0487,108.9029,109.0292,21267.0
2017-05-12 15:10:00,112.12,112.14,111.98,112.01,21318.0,109.0098,109.0292,108.8737,108.9029,21318.0
2017-05-12 15:20:00,111.99,112.05,111.87,111.93,33074.0,108.8834,108.9417,108.7667,108.8251,33074.0
2017-05-12 15:30:00,111.96,112.01,111.74,111.99,34285.0,108.8542,108.9029,108.6403,108.8834,34285.0
2017-05-12 15:40:00,111.99,112.2,111.97,112.2,55705.0,108.8834,109.0876,108.864,109.0876,55705.0
2017-05-12 15:50:00,112.24,112.28,112.1,112.16,105731.0,109.1265,109.1654,108.9904,109.0487,105731.0
2017-05-15 09:30:00,113.13,114.64,112.65,114.54,84306.0,109.9918,111.4599,109.5251,111.3627,84306.0
2017-05-15 09:40:00,114.31,114.75,114.14,114.14,36811.0,111.139,111.5668,110.9738,110.9738,36811.0
2017-05-15 09:50:00,114.18,114.48,114.0,114.48,27157.0,111.0127,111.3043,110.8376,111.3043,27157.0
2017-05-15 10:00:00,114.46,114.5,113.93,113.93,31754.0,111.2849,111.3238,110.7696,110.7696,31754.0
2017-05-15 10:10:00,113.91,114.28,113.79,114.16,31428.0,110.7501,111.1099,110.6335,110.9932,31428.0
2017-05-15 10:20:00,114.14,114.33,114.04,114.05,45239.0,110.9738,111.1585,110.8765,110.8863,45239.0
2017-05-15 10:30:00,114.09,114.12,113.81,114.02,13205.0,110.9252,110.9543,110.6529,110.8571,13205.0
2017-05-15 10:40:00,113.98,113.98,113.45,113.48,15582.0,110.8182,110.8182,110.3029,110.3321,15582.0
2017-05-15 10:50:00,113.45,114.07,113.45,113.99,13911.0,110.3029,110.9057,110.3029,110.8279,13911.0
2017-05-15 11:00:00,113.99,114.38,113.99,114.33,32589.0,110.8279,111.2071,110.8279,111.1585,32589.0
2017-05-15 11:10:00,114.29,114.36,113.97,114.09,17350.0,111.1196,111.1877,110.8085,110.9252,17350.0
2017-05-15 11:20:00,114.08,114.25,114.0,114.21,12083.0,110.9154,111.0807,110.8376,111.0418,12083.0
2017-05-15 11:30:00,114.14,114.27,114.02,114.27,16881.0,110.9738,111.1002,110.8571,111.1002,16881.0
2017-05-15 11:40:00,114.25,114.36,114.2,114.27,45894.0,111.0807,111.1877,111.0321,111.1002,45894.0
2017-05-15 11:50:00,114.24,114.35,114.16,114.35,16129.0,111.071,111.1779,110.9932,111.1779,16129.0
2017-05-15 12:00:00,114.34,114.34,113.95,114.11,11762.0,111.1682,111.1682,110.789,110.9446,11762.0
2017-05-15 12:10:00,114.11,114.11,113.85,113.95,12022.0,110.9446,110.9446,110.6918,110.789,12022.0
2017-05-15 12:20:00,113.92,114.08,113.85,113.99,14896.0,110.7599,110.9154,110.6918,110.8279,14896.0
2017-05-15 12:30:00,113.99,114.11,113.91,114.11,10111.0,110.8279,110.9446,110.7501,110.9446,10111.0
2017-05-15 12:40:00,114.13,114.16,113.99,114.15,16189.0,110.964,110.9932,110.8279,110.9835,16189.0
2017-05-15 12:50:00,114.2,114.22,114.07,114.1,16474.0,111.0321,111.0515,110.9057,110.9349,16474.0
2017-05-15 13:00:00,114.12,114.15,114.03,114.07,12704.0,110.9543,110.9835,110.8668,110.9057,12704.0
2017-05-15 13:10:00,114.09,114.25,114.07,114.18,13298.0,110.9252,111.0807,110.9057,111.0127,13298.0
2017-05-15 13:20:00,114.2,114.34,114.2,114.34,15150.0,111.0321,111.1682,111.0321,111.1682,15150.0
2017-05-15 13:30:00,114.32,114.45,114.3,114.36,20329.0,111.1488,111.2752,111.1293,111.1877,20329.0
2017-05-15 13:40:00,114.34,114.5,114.32,114.34,25094.0,111.1682,111.3238,111.1488,111.1682,25094.0
2017-05-15 13:50:00,114.31,114.44,114.16,114.16,11462.0,111.139,111.2654,110.9932,110.9932,11462.0
2017-05-15 14:00:00,114.17,114.29,114.06,114.16,11332.0,111.0029,111.1196,110.896,110.9932,11332.0
2017-05-15 14:10:00,114.17,114.19,114.06,114.18,14553.0,111.0029,111.0224,110.896,111.0127,14553.0
2017-05-15 14:20:00,114.15,114.18,113.64,113.64,30088.0,110.9835,111.0127,110.4876,110.4876,30088.0
2017-05-15 14:30:00,113.64,113.72,113.54,113.6,12881.0,110.4876,110.5654,110.3904,110.4487,12881.0
2017-05-15 14:40:00,113.59,113.62,113.47,113.59,18245.0,110.439,110.4682,110.3223,110.439,18245.0
2017-05-15 14:50:00,113.58,113.7,113.55,113.62,20304.0,110.4293,110.546,110.4001,110.4682,20304.0
2017-05-15 15:00:00,113.64,113.78,113.55,113.7,16834.0,110.4876,110.6238,110.4001,110.546,16834.0
2017-05-15 15:10:00,113.7,113.8,113.69,113.7,21813.0,110.546,110.6432,110.5362,110.546,21813.0
2017-05-15 15:20:00,113.7,113.9,113.65,113.77,27727.0,110.546,110.7404,110.4974,110.614,27727.0
2017-05-15 15:30:00,113.79,114.05,113.75,113.9,51631.0,110.6335,110.8863,110.5946,110.7404,51631.0
2017-05-15 15:40:00,113.91,113.94,113.83,113.92,53616.0,110.7501,110.7793,110.6724,110.7599,53616.0
2017-05-15 15:50:00,113.93,114.0,113.78,113.81,72768.0,110.7696,110.8376,110.6238,110.6529,72768.0
2017-05-16 09:30:00,113.68,114.02,112.5,112.57,38154.0,110.5265,110.8571,109.3793,109.4473,38154.0
2017-05-16 09:40:00,112.59,112.69,112.27,112.31,52445.0,109.4668,109.564,109.1556,109.1945,52445.0
2017-05-16 09:50:00,112.31,112.31,111.65,111.67,45233.0,109.1945,109.1945,108.5528,108.5723,45233.0
2017-05-16 10:00:00,111.69,111.96,111.45,111.96,38989.0,108.5917,108.8542,108.3584,108.8542,38989.0
2017-05-16 10:10:00,111.92,112.28,111.9,112.08,18984.0,108.8153,109.1654,108.7959,108.9709,18984.0
2017-05-16 10:20:00,112.12,112.16,111.24,111.35,33678.0,109.0098,109.0487,108.1542,108.2612,33678.0
2017-05-16 10:30:00,111.36,111.47,111.0,111.06,28429.0,108.2709,108.3778,107.9209,107.9792,28429.0
2017-05-16 10:40:00,111.05,111.08,110.62,110.67,39504.0,107.9695,107.9986,107.5514,107.6,39504.0
2017-05-16 10:50:00,110.65,111.36,110.62,111.14,17518.0,107.5806,108.2709,107.5514,108.057,17518.0
2017-05-16 11:00:00,111.16,111.51,111.08,111.37,17072.0,108.0764,108.4167,107.9986,108.2806,17072.0
2017-05-16 11:10:00,111.38,111.61,111.35,111.56,24085.0,108.2903,108.5139,108.2612,108.4653,24085.0
2017-05-16 11:20:00,111.56,111.76,111.46,111.46,15370.0,108.4653,108.6598,108.3681,108.3681,15370.0
2017-05-16 11:30:00,111.46,111.72,111.39,111.72,11671.0,108.3681,108.6209,108.3,108.6209,11671.0
2017-05-16 11:40:00,111.72,111.91,111.64,111.91,10092.0,108.6209,108.8056,108.5431,108.8056,10092.0
2017-05-16 11:50:00,111.91,111.96,111.53,111.55,26817.0,108.8056,108.8542,108.4362,108.4556,26817.0
2017-05-16 12:00:00,111.5,111.6,111.38,111.55,9131.0,108.407,108.5042,108.2903,108.4556,9131.0
2017-05-16 12:10:00,111.53,111.75,111.5,111.73,12392.0,108.4362,108.6501,108.407,108.6306,12392.0
2017-05-16 12:20:00,111.81,111.93,111.66,111.77,17910.0,108.7084,108.8251,108.5626,108.6695,17910.0
2017-05-16 12:30:00,111.81,111.93,111.64,111.78,8734.0,108.7084,108.8251,108.5431,108.6792,8734.0
2017-05-16 12:40:00,111.81,111.81,111.54,111.72,12150.0,108.7084,108.7084,108.4459,108.6209,12150.0
2017-05-16 12:50:00,111.72,111.8,111.57,111.67,13316.0,108.6209,108.6987,108.4751,108.5723,13316.0
2017-05-16 13:00:00,111.67,111.75,111.37,111.54,23703.0,108.5723,108.6501,108.2806,108.4459,23703.0
2017-05-16 13:10:00,111.58,111.66,111.44,111.49,24407.0,108.4848,108.5626,108.3487,108.3973,24407.0
2017-05-16 13:20:00,111.49,111.63,111.45,111.63,11401.0,108.3973,108.5334,108.3584,108.5334,11401.0
2017-05-16 13:30:00,111.6,111.64,111.44,111.46,27730.0,108.5042,108.5431,108.3487,108.3681,27730.0
2017-05-16 13:40:00,111.47,111.71,111.41,111.66,22127.0,108.3778,108.6112,108.3195,108.5626,22127.0
2017-05-16 13:50:00,111.66,111.68,111.51,111.59,9920.0,108.5626,108.582,108.4167,108.4945,9920.0
2017-05-16 14:00:00,111.6,111.74,111.5,111.74,19317.0,108.5042,108.6403,108.407,108.6403,19317.0
2017-05-16 14:10:00,111.74,112.06,111.74,111.98,23394.0,108.6403,108.9515,108.6403,108.8737,23394.0
2017-05-16 14:20:00,111.99,112.36,111.96,112.17,34470.0,108.8834,109.2431,108.8542,109.0584,34470.0
2017-05-16 14:30:00,112.17,112.34,112.17,112.28,24663.0,109.0584,109.2237,109.0584,109.1654,24663.0
2017-05-16 14:40:00,112.28,112.34,112.21,112.3,20643.0,109.1654,109.2237,109.0973,109.1848,20643.0
2017-05-16 14:50:00,112.31,112.32,112.15,112.21,21897.0,109.1945,109.2043,109.039,109.0973,21897.0
2017-05-16 15:00:00,112.22,112.34,112.06,112.09,23136.0,109.107,109.2237,108.9515,108.9806,23136.0
2017-05-16 15:10:00,112.07,112.16,112.01,112.02,20371.0,108.9612,109.0487,108.9029,108.9126,20371.0
2017-05-16 15:20:00,111.99,112.06,111.93,112.03,27557.0,108.8834,108.9515,108.8251,108.9223,27557.0
2017-05-16 15:30:00,111.97,112.04,111.77,111.81,69557.0,108.864,108.932,108.6695,108.7084,69557.0
2017-05-16 15:40:00,111.81,111.92,111.74,111.79,66400.0,108.7084,108.8153,108.6403,108.689,66400.0
2017-05-16 15:50:00,111.78,111.8,111.6,111.71,89858.0,108.6792,108.6987,108.5042,108.6112,89858.0
2017-05-17 09:30:00,109.94,110.5,107.93,108.15,135532.0,106.8903,107.4347,104.936,105.1499,135532.0
2017-05-17 09:40:00,108.22,108.41,107.8,107.91,64915.0,105.218,105.4027,104.8096,104.9166,64915.0
2017-05-17 09:50:00,107.86,107.91,106.83,106.94,87267.0,104.868,104.9166,103.8665,103.9735,87267.0
2017-05-17 10:00:00,106.97,107.3,106.8,107.1,83954.0,104.0027,104.3235,103.8374,104.1291,83954.0
2017-05-17 10:10:00,107.1,107.62,107.02,107.57,61879.0,104.1291,104.6346,104.0513,104.586,61879.0
2017-05-17 10:20:00,107.56,107.66,106.66,106.82,48015.0,104.5763,104.6735,103.7013,103.8568,48015.0
2017-05-17 10:30:00,106.83,107.33,106.6,106.85,42708.0,103.8665,104.3527,103.6429,103.886,42708.0
2017-05-17 10:40:00,106.8,106.81,106.46,106.53,52660.0,103.8374,103.8471,103.5068,103.5749,52660.0
2017-05-17 10:50:00,106.51,106.53,105.9,105.98,39198.0,103.5554,103.5749,102.9623,103.0401,39198.0
2017-05-17 11:00:00,106.01,106.47,106.01,106.37,39361.0,103.0693,103.5165,103.0693,103.4193,39361.0
2017-05-17 11:10:00,106.39,106.83,106.34,106.74,40186.0,103.4387,103.8665,103.3901,103.779,40186.0
2017-05-17 11:20:00,106.76,106.76,106.27,106.27,24669.0,103.7985,103.7985,103.3221,103.3221,24669.0
2017-05-17 11:30:00,106.27,106.47,105.86,106.23,45239.0,103.3221,103.5165,102.9235,103.2832,45239.0
2017-05-17 11:40:00,106.21,106.3,105.98,106.04,45923.0,103.2637,103.3512,103.0401,103.0985,45923.0
2017-05-17 11:50:00,106.02,106.29,105.69,106.22,54968.0,103.079,103.3415,102.7582,103.2735,54968.0
2017-05-17 12:00:00,106.2,106.36,106.08,106.3,38495.0,103.254,103.4096,103.1373,103.3512,38495.0
2017-05-17 12:10:00,106.33,106.36,106.08,106.1,35561.0,103.3804,103.4096,103.1373,103.1568,35561.0
2017-05-17 12:20:00,106.11,106.19,106.02,106.02,27368.0,103.1665,103.2443,103.079,103.079,27368.0
2017-05-17 12:30:00,106.02,106.15,105.82,105.91,49003.0,103.079,103.2054,102.8846,102.9721,49003.0
2017-05-17 12:40:00,105.93,106.24,105.89,106.11,38821.0,102.9915,103.2929,102.9526,103.1665,38821.0
2017-05-17 12:50:00,106.11,106.39,106.08,106.29,25505.0,103.1665,103.4387,103.1373,103.3415,25505.0
2017-05-17 13:00:00,106.29,106.41,106.13,106.38,22631.0,103.3415,103.4582,103.186,103.429,22631.0
2017-05-17 13:10:00,106.42,106.42,106.0,106.0,16194.0,103.4679,103.4679,103.0596,103.0596,16194.0
2017-05-17 13:20:00,106.0,106.14,105.91,106.07,15757.0,103.0596,103.1957,102.9721,103.1276,15757.0
2017-05-17 13:30:00,106.07,106.17,105.98,106.15,21269.0,103.1276,103.2249,103.0401,103.2054,21269.0
2017-05-17 13:40:00,106.1,106.13,105.91,106.08,19247.0,103.1568,103.186,102.9721,103.1373,19247.0
2017-05-17 13:50:00,106.07,106.07,105.7,105.78,19666.0,103.1276,103.1276,102.7679,102.8457,19666.0
2017-05-17 14:00:00,105.83,105.86,105.62,105.69,22643.0,102.8943,102.9235,102.6901,102.7582,22643.0
2017-05-17 14:10:00,105.68,105.75,105.25,105.34,30680.0,102.7484,102.8165,102.3304,102.4179,30680.0
2017-05-17 14:20:00,105.36,105.41,105.05,105.27,41649.0,102.4373,102.4859,102.1359,102.3498,41649.0
2017-05-17 14:30:00,105.28,105.42,105.09,105.16,32162.0,102.3595,102.4957,102.1748,102.2429,32162.0
2017-05-17 14:40:00,105.17,105.21,104.75,104.75,51580.0,102.2526,102.2915,101.8442,101.8442,51580.0
2017-05-17 14:50:00,104.76,104.96,104.72,104.93,47791.0,101.854,102.0484,101.8151,102.0192,47791.0
2017-05-17 15:00:00,104.96,105.33,104.93,105.19,61980.0,102.0484,102.4082,102.0192,102.272,61980.0
2017-05-17 15:10:00,105.2,105.68,105.07,105.56,36427.0,102.2818,102.7484,102.1554,102.6318,36427.0
2017-05-17 15:20:00,105.61,105.65,105.34,105.34,36291.0,102.6804,102.7193,102.4179,102.4179,36291.0
2017-05-17 15:30:00,105.33,105.68,105.3,105.64,85165.0,102.4082,102.7484,102.379,102.7096,85165.0
2017-05-17 15:40:00,105.63,105.64,105.05,105.22,112763.0,102.6998,102.7096,102.1359,102.3012,112763.0
2017-05-17 15:50:00,105.23,105.25,105.07,105.11,227634.0,102.3109,102.3304,102.1554,102.1943,227634.0
2017-05-18 09:30:00,104.21,104.4,102.92,104.37,118718.0,101.3192,101.504,100.065,101.4748,118718.0
2017-05-18 09:40:00,104.39,104.47,103.66,103.78,67511.0,101.4942,101.572,100.7845,100.9011,67511.0
2017-05-18 09:50:00,103.76,103.93,102.87,102.87,101694.0,100.8817,101.047,100.0164,100.0164,101694.0
2017-05-18 10:00:00,102.85,104.68,102.73,104.68,82837.0,99.9969,101.7762,99.8803,101.7762,82837.0
2017-05-18 10:10:00,104.65,104.8,104.31,104.49,47111.0,101.747,101.8929,101.4164,101.5915,47111.0
2017-05-18 10:20:00,104.53,105.43,104.34,105.26,49315.0,101.6303,102.5054,101.4456,102.3401,49315.0
2017-05-18 10:30:00,105.32,105.97,105.31,105.43,61802.0,102.3984,103.0304,102.3887,102.5054,61802.0
2017-05-18 10:40:00,105.35,105.6,105.21,105.45,38236.0,102.4276,102.6707,102.2915,102.5248,38236.0
2017-05-18 10:50:00,105.43,105.59,105.21,105.33,40961.0,102.5054,102.6609,102.2915,102.4082,40961.0
2017-05-18 11:00:00,105.28,105.49,105.03,105.31,31201.0,102.3595,102.5637,102.1165,102.3887,31201.0
2017-05-18 11:10:00,105.32,105.36,104.8,105.02,31302.0,102.3984,102.4373,101.8929,102.1068,31302.0
2017-05-18 11:20:00,104.99,105.43,104.85,105.4,20593.0,102.0776,102.5054,101.9415,102.4762,20593.0
2017-05-18 11:30:00,105.43,105.55,104.71,104.83,20708.0,102.5054,102.6221,101.8054,101.922,20708.0
2017-05-18 11:40:00,104.8,104.81,104.49,104.77,24841.0,101.8929,101.9026,101.5915,101.8637,24841.0
2017-05-18 11:50:00,104.74,104.84,104.5,104.62,14942.0,101.8345,101.9317,101.6012,101.7178,14942.0
2017-05-18 12:00:00,104.68,104.82,104.33,104.42,24629.0,101.7762,101.9123,101.4359,101.5234,24629.0
2017-05-18 12:10:00,104.4,104.68,104.34,104.4,30327.0,101.504,101.7762,101.4456,101.504,30327.0
2017-05-18 12:20:00,104.41,105.13,104.35,104.92,40609.0,101.5137,102.2137,101.4553,102.0095,40609.0
2017-05-18 12:30:00,104.88,105.07,104.82,104.85,14175.0,101.9706,102.1554,101.9123,101.9415,14175.0
2017-05-18 12:40:00,104.86,104.94,104.49,104.59,16835.0,101.9512,102.029,101.5915,101.6887,16835.0
2017-05-18 12:50:00,104.55,104.68,104.38,104.59,21481.0,101.6498,101.7762,101.4845,101.6887,21481.0
2017-05-18 13:00:00,104.61,104.73,104.41,104.41,26292.0,101.7081,101.8248,101.5137,101.5137,26292.0
2017-05-18 13:10:00,104.45,104.68,104.35,104.48,18487.0,101.5526,101.7762,101.4553,101.5817,18487.0
2017-05-18 13:20:00,104.5,104.63,104.35,104.35,17296.0,101.6012,101.7276,101.4553,101.4553,17296.0
2017-05-18 13:30:00,104.34,104.35,104.06,104.25,37589.0,101.4456,101.4553,101.1734,101.3581,37589.0
2017-05-18 13:40:00,104.32,104.36,104.13,104.24,28180.0,101.4262,101.4651,101.2414,101.3484,28180.0
2017-05-18 13:50:00,104.23,104.74,104.21,104.56,48930.0,101.3387,101.8345,101.3192,101.6595,48930.0
2017-05-18 14:00:00,104.6,105.92,104.53,105.92,93963.0,101.6984,102.9818,101.6303,102.9818,93963.0
2017-05-18 14:10:00,105.89,106.36,105.62,106.26,105568.0,102.9526,103.4096,102.6901,103.3124,105568.0
2017-05-18 14:20:00,106.16,106.66,106.12,106.55,65884.0,103.2151,103.7013,103.1762,103.5943,65884.0
2017-05-18 14:30:00,106.59,107.4,106.57,106.64,85307.0,103.6332,104.4207,103.6138,103.6818,85307.0
2017-05-18 14:40:00,106.7,106.9,106.57,106.84,95802.0,103.7401,103.9346,103.6138,103.8763,95802.0
2017-05-18 14:50:00,106.82,106.86,106.33,106.51,72277.0,103.8568,103.8957,103.3804,103.5554,72277.0
2017-05-18 15:00:00,106.54,107.04,106.5,107.04,69675.0,103.5846,104.0707,103.5457,104.0707,69675.0
2017-05-18 15:10:00,106.96,107.12,106.8,106.85,106223.0,103.9929,104.1485,103.8374,103.886,106223.0
2017-05-18 15:20:00,106.87,106.94,106.59,106.69,76411.0,103.9054,103.9735,103.6332,103.7304,76411.0
2017-05-18 15:30:00,106.66,106.9,106.52,106.8,72148.0,103.7013,103.9346,103.5651,103.8374,72148.0
2017-05-18 15:40:00,106.79,107.04,106.74,107.03,90218.0,103.8277,104.0707,103.779,104.061,90218.0
2017-05-18 15:50:00,107.02,107.14,106.48,106.52,144688.0,104.0513,104.1679,103.5263,103.5651,144688.0
2017-05-19 09:30:00,106.92,108.13,106.91,108.13,65089.0,103.954,105.1305,103.9443,105.1305,65089.0
2017-05-19 09:40:00,108.2,108.54,107.96,108.04,39372.0,105.1985,105.5291,104.9652,105.043,39372.0
2017-05-19 09:50:00,108.14,108.53,108.12,108.3,36190.0,105.1402,105.5194,105.1208,105.2958,36190.0
2017-05-19 10:00:00,108.34,108.53,108.01,108.09,36537.0,105.3347,105.5194,105.0138,105.0916,36537.0
2017-05-19 10:10:00,108.13,108.39,107.99,108.14,30067.0,105.1305,105.3833,104.9944,105.1402,30067.0
2017-05-19 10:20:00,108.18,108.88,108.18,108.84,55536.0,105.1791,105.8597,105.1791,105.8208,55536.0
2017-05-19 10:30:00,108.81,108.82,108.59,108.68,24855.0,105.7916,105.8013,105.5777,105.6652,24855.0
2017-05-19 10:40:00,108.69,108.81,108.55,108.6,29485.0,105.6749,105.7916,105.5388,105.5874,29485.0
2017-05-19 10:50:00,108.6,109.31,108.55,109.2,55134.0,105.5874,106.2777,105.5388,106.1708,55134.0
2017-05-19 11:00:00,109.17,109.24,108.78,108.94,34294.0,106.1416,106.2097,105.7625,105.918,34294.0
2017-05-19 11:10:00,108.94,109.23,108.59,108.67,36188.0,105.918,106.2,105.5777,105.6555,36188.0
2017-05-19 11:20:00,108.66,108.8,108.54,108.79,21167.0,105.6458,105.7819,105.5291,105.7722,21167.0
2017-05-19 11:30:00,108.8,108.83,108.35,108.66,24790.0,105.7819,105.8111,105.3444,105.6458,24790.0
2017-05-19 11:40:00,108.64,108.85,108.55,108.69,13317.0,105.6263,105.8305,105.5388,105.6749,13317.0
2017-05-19 11:50:00,108.66,108.86,108.64,108.77,11850.0,105.6458,105.8402,105.6263,105.7527,11850.0
2017-05-19 12:00:00,108.8,109.07,108.8,109.07,25025.0,105.7819,106.0444,105.7819,106.0444,25025.0
2017-05-19 12:10:00,109.05,109.14,108.91,108.99,19952.0,106.025,106.1125,105.8888,105.9666,19952.0
2017-05-19 12:20:00,109.02,109.15,108.99,109.06,13624.0,105.9958,106.1222,105.9666,106.0347,13624.0
2017-05-19 12:30:00,109.08,109.48,109.05,109.46,19986.0,106.0541,106.443,106.025,106.4236,19986.0
2017-05-19 12:40:00,109.45,109.85,109.43,109.8,42804.0,106.4139,106.8028,106.3944,106.7542,42804.0
2017-05-19 12:50:00,109.83,109.85,109.63,109.64,17052.0,106.7833,106.8028,106.5889,106.5986,17052.0
2017-05-19 13:00:00,109.69,109.69,109.27,109.31,9310.0,106.6472,106.6472,106.2389,106.2777,9310.0
2017-05-19 13:10:00,109.31,109.51,109.28,109.48,16967.0,106.2777,106.4722,106.2486,106.443,16967.0
2017-05-19 13:20:00,109.48,109.66,109.48,109.64,11926.0,106.443,106.618,106.443,106.5986,11926.0
2017-05-19 13:30:00,109.64,109.66,109.3,109.34,23883.0,106.5986,106.618,106.268,106.3069,23883.0
2017-05-19 13:40:00,109.3,109.37,109.19,109.31,14926.0,106.268,106.3361,106.1611,106.2777,14926.0
2017-05-19 13:50:00,109.32,109.56,109.32,109.53,11722.0,106.2875,106.5208,106.2875,106.4916,11722.0
2017-05-19 14:00:00,109.51,109.7,109.46,109.49,18047.0,106.4722,106.6569,106.4236,106.4528,18047.0
2017-05-19 14:10:00,109.52,109.84,109.52,109.77,25544.0,106.4819,106.793,106.4819,106.725,25544.0
2017-05-19 14:20:00,109.79,109.96,109.76,109.87,23155.0,106.7444,106.9097,106.7153,106.8222,23155.0
2017-05-19 14:30:00,109.83,110.35,109.82,110.24,53009.0,106.7833,107.2889,106.7736,107.1819,53009.0
2017-05-19 14:40:00,110.25,110.49,110.23,110.46,41009.0,107.1917,107.425,107.1722,107.3958,41009.0
2017-05-19 14:50:00,110.46,110.59,110.38,110.47,30706.0,107.3958,107.5222,107.3181,107.4056,30706.0
2017-05-19 15:00:00,110.48,110.52,110.03,110.03,74722.0,107.4153,107.4542,106.9778,106.9778,74722.0
2017-05-19 15:10:00,110.09,110.26,109.9,109.99,46108.0,107.0361,107.2014,106.8514,106.9389,46108.0
2017-05-19 15:20:00,110.0,110.2,109.78,109.78,43833.0,106.9486,107.1431,106.7347,106.7347,43833.0
2017-05-19 15:30:00,109.77,109.95,109.62,109.95,78292.0,106.725,106.9,106.5791,106.9,78292.0
2017-05-19 15:40:00,109.95,110.13,109.78,110.1,67688.0,106.9,107.075,106.7347,107.0458,67688.0
2017-05-19 15:50:00,110.1,110.26,109.9,110.1,159916.0,107.0458,107.2014,106.8514,107.0458,159916.0
2017-05-22 09:30:00,110.68,111.17,110.28,110.91,23024.0,107.6097,108.0862,107.2208,107.8334,23024.0
2017-05-22 09:40:00,111.04,111.26,109.98,110.1,35335.0,107.9598,108.1737,106.9292,107.0458,35335.0
2017-05-22 09:50:00,110.14,110.43,110.06,110.34,31269.0,107.0847,107.3667,107.0069,107.2792,31269.0
2017-05-22 10:00:00,110.32,110.63,110.05,110.44,20905.0,107.2597,107.5611,106.9972,107.3764,20905.0
2017-05-22 10:10:00,110.43,110.43,109.84,110.03,20518.0,107.3667,107.3667,106.793,106.9778,20518.0
2017-05-22 10:20:00,110.03,110.16,109.81,110.15,14943.0,106.9778,107.1042,106.7639,107.0944,14943.0
2017-05-22 10:30:00,110.23,110.33,109.71,109.85,23974.0,107.1722,107.2695,106.6667,106.8028,23974.0
2017-05-22 10:40:00,109.96,109.96,109.25,109.27,26542.0,106.9097,106.9097,106.2194,106.2389,26542.0
2017-05-22 10:50:00,109.29,109.52,109.19,109.49,29323.0,106.2583,106.4819,106.1611,106.4528,29323.0
2017-05-22 11:00:00,109.46,109.57,109.29,109.46,16093.0,106.4236,106.5305,106.2583,106.4236,16093.0
2017-05-22 11:10:00,109.48,110.1,109.48,110.1,12029.0,106.443,107.0458,106.443,107.0458,12029.0
2017-05-22 11:20:00,110.03,110.05,109.71,109.84,9882.0,106.9778,106.9972,106.6667,106.793,9882.0
2017-05-22 11:30:00,109.85,109.98,109.64,109.77,17770.0,106.8028,106.9292,106.5986,106.725,17770.0
2017-05-22 11:40:00,109.77,109.93,109.68,109.72,34281.0,106.725,106.8805,106.6375,106.6764,34281.0
2017-05-22 11:50:00,109.68,110.1,109.67,110.1,12027.0,106.6375,107.0458,106.6278,107.0458,12027.0
2017-05-22 12:00:00,110.11,110.35,110.07,110.24,14707.0,107.0556,107.2889,107.0167,107.1819,14707.0
2017-05-22 12:10:00,110.19,110.58,110.19,110.37,8110.0,107.1333,107.5125,107.1333,107.3083,8110.0
2017-05-22 12:20:00,110.33,110.37,110.23,110.26,8971.0,107.2695,107.3083,107.1722,107.2014,8971.0
2017-05-22 12:30:00,110.28,110.31,110.13,110.2,9379.0,107.2208,107.25,107.075,107.1431,9379.0
2017-05-22 12:40:00,110.24,110.27,110.09,110.14,5949.0,107.1819,107.2111,107.0361,107.0847,5949.0
2017-05-22 12:50:00,110.11,110.11,109.88,109.91,6312.0,107.0556,107.0556,106.8319,106.8611,6312.0
2017-05-22 13:00:00,109.98,110.18,109.89,110.12,14680.0,106.9292,107.1236,106.8417,107.0653,14680.0
2017-05-22 13:10:00,110.19,110.24,110.07,110.16,4300.0,107.1333,107.1819,107.0167,107.1042,4300.0
2017-05-22 13:20:00,110.14,110.18,110.04,110.16,9728.0,107.0847,107.1236,106.9875,107.1042,9728.0
2017-05-22 13:30:00,110.21,110.31,110.06,110.31,14442.0,107.1528,107.25,107.0069,107.25,14442.0
2017-05-22 13:40:00,110.28,110.4,110.17,110.19,30327.0,107.2208,107.3375,107.1139,107.1333,30327.0
2017-05-22 13:50:00,110.24,110.36,110.23,110.3,8327.0,107.1819,107.2986,107.1722,107.2403,8327.0
2017-05-22 14:00:00,110.21,110.27,110.09,110.27,11382.0,107.1528,107.2111,107.0361,107.2111,11382.0
2017-05-22 14:10:00,110.3,110.38,110.19,110.19,9302.0,107.2403,107.3181,107.1333,107.1333,9302.0
2017-05-22 14:20:00,110.21,110.33,110.11,110.15,17275.0,107.1528,107.2695,107.0556,107.0944,17275.0
2017-05-22 14:30:00,110.18,110.32,110.14,110.19,16135.0,107.1236,107.2597,107.0847,107.1333,16135.0
2017-05-22 14:40:00,110.19,110.34,110.16,110.27,10749.0,107.1333,107.2792,107.1042,107.2111,10749.0
2017-05-22 14:50:00,110.36,110.36,110.14,110.22,10604.0,107.2986,107.2986,107.0847,107.1625,10604.0
2017-05-22 15:00:00,110.2,110.53,110.2,110.52,14652.0,107.1431,107.4639,107.1431,107.4542,14652.0
2017-05-22 15:10:00,110.52,110.63,110.47,110.57,16992.0,107.4542,107.5611,107.4056,107.5028,16992.0
2017-05-22 15:20:00,110.58,110.58,110.35,110.48,15362.0,107.5125,107.5125,107.2889,107.4153,15362.0
2017-05-22 15:30:00,110.49,110.76,110.47,110.67,22130.0,107.425,107.6875,107.4056,107.6,22130.0
2017-05-22 15:40:00,110.62,110.69,110.52,110.57,35091.0,107.5514,107.6195,107.4542,107.5028,35091.0
2017-05-22 15:50:00,110.59,110.74,110.55,110.59,109360.0,107.5222,107.6681,107.4834,107.5222,109360.0
2017-05-23 09:30:00,110.58,110.73,109.75,110.14,35283.0,107.5125,107.6584,106.7055,107.0847,35283.0
2017-05-23 09:40:00,110.21,110.22,109.26,109.56,21428.0,107.1528,107.1625,106.2291,106.5208,21428.0
2017-05-23 09:50:00,109.66,109.9,109.56,109.67,14189.0,106.618,106.8514,106.5208,106.6278,14189.0
2017-05-23 10:00:00,109.63,109.91,109.48,109.84,18922.0,106.5889,106.8611,106.443,106.793,18922.0
2017-05-23 10:10:00,109.84,109.84,109.49,109.6,12169.0,106.793,106.793,106.4528,106.5597,12169.0
2017-05-23 10:20:00,109.71,109.87,109.51,109.63,44607.0,106.6667,106.8222,106.4722,106.5889,44607.0
2017-05-23 10:30:00,109.63,109.93,109.57,109.81,19635.0,106.5889,106.8805,106.5305,106.7639,19635.0
2017-05-23 10:40:00,109.87,109.96,109.58,109.89,23806.0,106.8222,106.9097,106.5403,106.8417,23806.0
2017-05-23 10:50:00,109.91,110.21,109.9,110.2,8352.0,106.8611,107.1528,106.8514,107.1431,8352.0
2017-05-23 11:00:00,110.18,110.58,110.13,110.58,7300.0,107.1236,107.5125,107.075,107.5125,7300.0
2017-05-23 11:10:00,110.58,110.69,110.39,110.69,7319.0,107.5125,107.6195,107.3278,107.6195,7319.0
2017-05-23 11:20:00,110.71,110.86,110.52,110.85,11004.0,107.6389,107.7848,107.4542,107.775,11004.0
2017-05-23 11:30:00,110.86,110.87,110.66,110.69,6497.0,107.7848,107.7945,107.5903,107.6195,6497.0
2017-05-23 11:40:00,110.68,110.89,110.68,110.87,8438.0,107.6097,107.8139,107.6097,107.7945,8438.0
2017-05-23 11:50:00,110.88,110.9,110.67,110.67,4400.0,107.8042,107.8236,107.6,107.6,4400.0
2017-05-23 12:00:00,110.64,110.89,110.63,110.89,5466.0,107.5709,107.8139,107.5611,107.8139,5466.0
2017-05-23 12:10:00,110.84,110.87,110.66,110.67,4510.0,107.7653,107.7945,107.5903,107.6,4510.0
2017-05-23 12:20:00,110.62,110.77,110.5,110.54,6125.0,107.5514,107.6972,107.4347,107.4736,6125.0
2017-05-23 12:30:00,110.46,110.62,110.4,110.62,6741.0,107.3958,107.5514,107.3375,107.5514,6741.0
2017-05-23 12:40:00,110.69,110.69,110.42,110.42,6358.0,107.6195,107.6195,107.357,107.357,6358.0
2017-05-23 12:50:00,110.41,110.54,110.36,110.51,5114.0,107.3472,107.4736,107.2986,107.4445,5114.0
2017-05-23 13:00:00,110.49,110.63,110.43,110.59,4376.0,107.425,107.5611,107.3667,107.5222,4376.0
2017-05-23 13:10:00,110.65,110.79,110.65,110.67,2856.0,107.5806,107.7167,107.5806,107.6,2856.0
2017-05-23 13:20:00,110.63,110.81,110.63,110.73,6044.0,107.5611,107.7361,107.5611,107.6584,6044.0
2017-05-23 13:30:00,110.73,110.75,110.65,110.68,4150.0,107.6584,107.6778,107.5806,107.6097,4150.0
2017-05-23 13:40:00,110.74,110.76,110.67,110.67,6250.0,107.6681,107.6875,107.6,107.6,6250.0
2017-05-23 13:50:00,110.69,110.8,110.64,110.78,7830.0,107.6195,107.7264,107.5709,107.707,7830.0
2017-05-23 14:00:00,110.78,110.87,110.69,110.87,6046.0,107.707,107.7945,107.6195,107.7945,6046.0
2017-05-23 14:10:00,110.82,110.86,110.65,110.67,10354.0,107.7459,107.7848,107.5806,107.6,10354.0
2017-05-23 14:20:00,110.64,110.78,110.64,110.78,3735.0,107.5709,107.707,107.5709,107.707,3735.0
2017-05-23 14:30:00,110.78,110.92,110.76,110.92,10480.0,107.707,107.8431,107.6875,107.8431,10480.0
2017-05-23 14:40:00,110.95,111.19,110.92,111.11,9753.0,107.8723,108.1056,107.8431,108.0278,9753.0
2017-05-23 14:50:00,111.11,111.11,110.95,111.01,8285.0,108.0278,108.0278,107.8723,107.9306,8285.0
2017-05-23 15:00:00,111.05,111.13,110.98,111.05,9062.0,107.9695,108.0473,107.9014,107.9695,9062.0
2017-05-23 15:10:00,111.09,111.09,110.92,110.92,6096.0,108.0084,108.0084,107.8431,107.8431,6096.0
2017-05-23 15:20:00,110.88,110.95,110.82,110.87,12086.0,107.8042,107.8723,107.7459,107.7945,12086.0
2017-05-23 15:30:00,110.86,111.04,110.8,111.04,16814.0,107.7848,107.9598,107.7264,107.9598,16814.0
2017-05-23 15:40:00,110.99,111.24,110.94,111.24,44262.0,107.9111,108.1542,107.8625,108.1542,44262.0
2017-05-23 15:50:00,111.24,111.31,111.15,111.3,74661.0,108.1542,108.2223,108.0667,108.2125,74661.0
2017-05-24 09:30:00,111.21,112.54,111.15,112.44,38151.0,108.125,109.4181,108.0667,109.3209,38151.0
2017-05-24 09:40:00,112.45,113.26,112.16,113.22,65856.0,109.3306,110.1182,109.0487,110.0793,65856.0
2017-05-24 09:50:00,113.18,113.35,112.38,112.5,51320.0,110.0404,110.2057,109.2626,109.3793,51320.0
2017-05-24 10:00:00,112.54,112.66,112.07,112.32,24274.0,109.4181,109.5348,108.9612,109.2043,24274.0
2017-05-24 10:10:00,112.29,113.0,112.17,112.9,21844.0,109.1751,109.8654,109.0584,109.7682,21844.0
2017-05-24 10:20:00,112.84,113.05,112.65,112.69,32370.0,109.7098,109.914,109.5251,109.564,32370.0
2017-05-24 10:30:00,112.74,113.18,112.74,112.92,79801.0,109.6126,110.0404,109.6126,109.7876,79801.0
2017-05-24 10:40:00,112.85,112.93,112.64,112.65,17706.0,109.7195,109.7973,109.5154,109.5251,17706.0
2017-05-24 10:50:00,112.59,112.63,111.85,111.86,28022.0,109.4668,109.5057,108.7473,108.757,28022.0
2017-05-24 11:00:00,111.85,111.99,111.56,111.95,41325.0,108.7473,108.8834,108.4653,108.8445,41325.0
2017-05-24 11:10:00,111.92,111.94,111.55,111.68,40525.0,108.8153,108.8348,108.4556,108.582,40525.0
2017-05-24 11:20:00,111.71,112.15,111.71,111.87,27645.0,108.6112,109.039,108.6112,108.7667,27645.0
2017-05-24 11:30:00,111.9,112.07,111.73,111.8,16531.0,108.7959,108.9612,108.6306,108.6987,16531.0
2017-05-24 11:40:00,111.79,112.05,111.76,111.92,17798.0,108.689,108.9417,108.6598,108.8153,17798.0
2017-05-24 11:50:00,111.94,111.94,111.31,111.33,18013.0,108.8348,108.8348,108.2223,108.2417,18013.0
2017-05-24 12:00:00,111.31,111.53,111.2,111.46,15869.0,108.2223,108.4362,108.1153,108.3681,15869.0
2017-05-24 12:10:00,111.42,111.51,111.31,111.43,11050.0,108.3292,108.4167,108.2223,108.3389,11050.0
2017-05-24 12:20:00,111.43,111.57,111.37,111.4,5139.0,108.3389,108.4751,108.2806,108.3098,5139.0
2017-05-24 12:30:00,111.45,111.6,111.32,111.48,11464.0,108.3584,108.5042,108.232,108.3876,11464.0
2017-05-24 12:40:00,111.48,111.49,111.02,111.04,15654.0,108.3876,108.3973,107.9403,107.9598,15654.0
2017-05-24 12:50:00,111.06,111.07,110.75,110.79,24572.0,107.9792,107.9889,107.6778,107.7167,24572.0
2017-05-24 13:00:00,110.73,111.14,110.73,110.98,13962.0,107.6584,108.057,107.6584,107.9014,13962.0
2017-05-24 13:10:00,110.88,111.13,110.8,110.93,9855.0,107.8042,108.0473,107.7264,107.8528,9855.0
2017-05-24 13:20:00,110.9,110.91,110.58,110.66,15876.0,107.8236,107.8334,107.5125,107.5903,15876.0
2017-05-24 13:30:00,110.63,110.79,110.59,110.73,21639.0,107.5611,107.7167,107.5222,107.6584,21639.0
2017-05-24 13:40:00,110.75,110.82,110.5,110.56,32291.0,107.6778,107.7459,107.4347,107.4931,32291.0
2017-05-24 13:50:00,110.56,110.71,110.47,110.66,10919.0,107.4931,107.6389,107.4056,107.5903,10919.0
2017-05-24 14:00:00,110.69,110.74,110.31,110.59,22172.0,107.6195,107.6681,107.25,107.5222,22172.0
2017-05-24 14:10:00,110.66,111.06,110.64,111.0,21139.0,107.5903,107.9792,107.5709,107.9209,21139.0
2017-05-24 14:20:00,110.96,111.05,110.65,110.74,29729.0,107.882,107.9695,107.5806,107.6681,29729.0
2017-05-24 14:30:00,110.75,110.76,110.42,110.46,27551.0,107.6778,107.6875,107.357,107.3958,27551.0
2017-05-24 14:40:00,110.49,110.61,110.27,110.51,18409.0,107.425,107.5417,107.2111,107.4445,18409.0
2017-05-24 14:50:00,110.54,110.62,110.42,110.51,17517.0,107.4736,107.5514,107.357,107.4445,17517.0
2017-05-24 15:00:00,110.47,110.64,110.31,110.36,20075.0,107.4056,107.5709,107.25,107.2986,20075.0
2017-05-24 15:10:00,110.4,110.56,110.32,110.5,20263.0,107.3375,107.4931,107.2597,107.4347,20263.0
2017-05-24 15:20:00,110.55,110.7,110.5,110.69,22718.0,107.4834,107.6292,107.4347,107.6195,22718.0
2017-05-24 15:30:00,110.68,110.85,110.58,110.66,28024.0,107.6097,107.775,107.5125,107.5903,28024.0
2017-05-24 15:40:00,110.66,110.95,110.66,110.89,46504.0,107.5903,107.8723,107.5903,107.8139,46504.0
2017-05-24 15:50:00,110.89,111.01,110.75,110.8,110322.0,107.8139,107.9306,107.6778,107.7264,110322.0
2017-05-25 09:30:00,110.86,111.48,110.26,110.83,29499.0,107.7848,108.3876,107.2014,107.7556,29499.0
2017-05-25 09:40:00,110.8,112.46,110.79,112.39,54317.0,107.7264,109.3404,107.7167,109.2723,54317.0
2017-05-25 09:50:00,112.38,113.1,112.28,112.84,66995.0,109.2626,109.9626,109.1654,109.7098,66995.0
2017-05-25 10:00:00,112.77,113.19,112.45,113.15,45339.0,109.6418,110.0501,109.3306,110.0112,45339.0
2017-05-25 10:10:00,113.16,113.71,113.16,113.52,65181.0,110.0209,110.5557,110.0209,110.371,65181.0
2017-05-25 10:20:00,113.53,113.93,113.3,113.7,74608.0,110.3807,110.7696,110.1571,110.546,74608.0
2017-05-25 10:30:00,113.71,113.93,113.12,113.22,32901.0,110.5557,110.7696,109.9821,110.0793,32901.0
2017-05-25 10:40:00,113.32,113.37,113.06,113.29,25024.0,110.1765,110.2251,109.9237,110.1473,25024.0
2017-05-25 10:50:00,113.26,113.42,113.1,113.12,27156.0,110.1182,110.2737,109.9626,109.9821,27156.0
2017-05-25 11:00:00,113.1,113.59,113.1,113.59,23887.0,109.9626,110.439,109.9626,110.439,23887.0
2017-05-25 11:10:00,113.64,113.76,113.27,113.46,26141.0,110.4876,110.6043,110.1279,110.3126,26141.0
2017-05-25 11:20:00,113.52,113.54,113.12,113.51,18102.0,110.371,110.3904,109.9821,110.3612,18102.0
2017-05-25 11:30:00,113.53,113.53,112.94,112.95,35039.0,110.3807,110.3807,109.8071,109.8168,35039.0
2017-05-25 11:40:00,112.98,113.0,112.55,112.64,68635.0,109.8459,109.8654,109.4279,109.5154,68635.0
2017-05-25 11:50:00,112.67,112.83,112.57,112.58,29088.0,109.5445,109.7001,109.4473,109.457,29088.0
2017-05-25 12:00:00,112.53,112.68,112.45,112.51,7647.0,109.4084,109.5543,109.3306,109.389,7647.0
2017-05-25 12:10:00,112.51,112.65,112.33,112.62,103529.0,109.389,109.5251,109.214,109.4959,103529.0
2017-05-25 12:20:00,112.62,112.78,112.38,112.55,53565.0,109.4959,109.6515,109.2626,109.4279,53565.0
2017-05-25 12:30:00,112.44,112.88,112.44,112.72,12989.0,109.3209,109.7487,109.3209,109.5932,12989.0
2017-05-25 12:40:00,112.71,112.77,112.46,112.49,10352.0,109.5834,109.6418,109.3404,109.3695,10352.0
2017-05-25 12:50:00,112.47,112.51,112.21,112.31,16295.0,109.3501,109.389,109.0973,109.1945,16295.0
2017-05-25 13:00:00,112.28,112.31,112.02,112.15,28050.0,109.1654,109.1945,108.9126,109.039,28050.0
2017-05-25 13:10:00,112.18,112.32,112.11,112.24,21314.0,109.0681,109.2043,109.0001,109.1265,21314.0
2017-05-25 13:20:00,112.3,112.35,111.8,111.94,33531.0,109.1848,109.2334,108.6987,108.8348,33531.0
2017-05-25 13:30:00,111.91,111.93,111.31,111.52,36104.0,108.8056,108.8251,108.2223,108.4264,36104.0
2017-05-25 13:40:00,111.52,111.77,111.44,111.44,19091.0,108.4264,108.6695,108.3487,108.3487,19091.0
2017-05-25 13:50:00,111.43,111.63,111.4,111.45,21545.0,108.3389,108.5334,108.3098,108.3584,21545.0
2017-05-25 14:00:00,111.47,111.88,111.46,111.8,14577.0,108.3778,108.7765,108.3681,108.6987,14577.0
2017-05-25 14:10:00,111.76,111.81,111.37,111.4,15705.0,108.6598,108.7084,108.2806,108.3098,15705.0
2017-05-25 14:20:00,111.42,111.72,111.42,111.69,44759.0,108.3292,108.6209,108.3292,108.5917,44759.0
2017-05-25 14:30:00,111.67,111.86,111.62,111.73,38855.0,108.5723,108.757,108.5237,108.6306,38855.0
2017-05-25 14:40:00,111.8,111.8,111.62,111.69,31661.0,108.6987,108.6987,108.5237,108.5917,31661.0
2017-05-25 14:50:00,111.67,111.67,111.17,111.41,24782.0,108.5723,108.5723,108.0862,108.3195,24782.0
2017-05-25 15:00:00,111.41,111.61,111.39,111.56,26280.0,108.3195,108.5139,108.3,108.4653,26280.0
2017-05-25 15:10:00,111.55,111.7,111.48,111.63,25156.0,108.4556,108.6014,108.3876,108.5334,25156.0
2017-05-25 15:20:00,111.63,111.65,111.39,111.39,24422.0,108.5334,108.5528,108.3,108.3,24422.0
2017-05-25 15:30:00,111.38,111.64,111.35,111.64,28388.0,108.2903,108.5431,108.2612,108.5431,28388.0
2017-05-25 15:40:00,111.61,111.87,111.56,111.65,65427.0,108.5139,108.7667,108.4653,108.5528,65427.0
2017-05-25 15:50:00,111.62,111.66,111.39,111.4,105266.0,108.5237,108.5626,108.3,108.3098,105266.0
2017-05-26 09:30:00,111.0,111.03,110.27,110.36,29372.0,107.9209,107.95,107.2111,107.2986,29372.0
2017-05-26 09:40:00,110.47,111.36,110.38,111.17,21783.0,107.4056,108.2709,107.3181,108.0862,21783.0
2017-05-26 09:50:00,111.19,111.86,111.16,111.77,41371.0,108.1056,108.757,108.0764,108.6695,41371.0
2017-05-26 10:00:00,111.74,111.76,110.71,110.72,26062.0,108.6403,108.6598,107.6389,107.6486,26062.0
2017-05-26 10:10:00,110.67,110.67,110.28,110.4,21385.0,107.6,107.6,107.2208,107.3375,21385.0
2017-05-26 10:20:00,110.35,110.45,110.09,110.2,19179.0,107.2889,107.3861,107.0361,107.1431,19179.0
2017-05-26 10:30:00,110.2,110.33,110.03,110.29,14012.0,107.1431,107.2695,106.9778,107.2306,14012.0
2017-05-26 10:40:00,110.34,110.44,110.3,110.32,7881.0,107.2792,107.3764,107.2403,107.2597,7881.0
2017-05-26 10:50:00,110.2,110.34,110.0,110.0,19366.0,107.1431,107.2792,106.9486,106.9486,19366.0
2017-05-26 11:00:00,109.95,110.45,109.95,110.45,15240.0,106.9,107.3861,106.9,107.3861,15240.0
2017-05-26 11:10:00,110.36,110.59,110.16,110.39,24347.0,107.2986,107.5222,107.1042,107.3278,24347.0
2017-05-26 11:20:00,110.38,110.74,110.38,110.53,17698.0,107.3181,107.6681,107.3181,107.4639,17698.0
2017-05-26 11:30:00,110.5,110.69,110.46,110.62,17875.0,107.4347,107.6195,107.3958,107.5514,17875.0
2017-05-26 11:40:00,110.53,110.56,110.36,110.54,9817.0,107.4639,107.4931,107.2986,107.4736,9817.0
2017-05-26 11:50:00,110.52,110.52,110.14,110.24,10091.0,107.4542,107.4542,107.0847,107.1819,10091.0
2017-05-26 12:00:00,110.18,110.61,110.18,110.61,12309.0,107.1236,107.5417,107.1236,107.5417,12309.0
2017-05-26 12:10:00,110.71,110.87,110.71,110.87,7983.0,107.6389,107.7945,107.6389,107.7945,7983.0
2017-05-26 12:20:00,110.91,110.91,110.75,110.76,6518.0,107.8334,107.8334,107.6778,107.6875,6518.0
2017-05-26 12:30:00,110.72,110.85,110.67,110.74,8736.0,107.6486,107.775,107.6,107.6681,8736.0
2017-05-26 12:40:00,110.74,110.89,110.71,110.89,9376.0,107.6681,107.8139,107.6389,107.8139,9376.0
2017-05-26 12:50:00,110.81,111.01,110.8,110.98,7494.0,107.7361,107.9306,107.7264,107.9014,7494.0
2017-05-26 13:00:00,111.02,111.03,110.82,110.99,2772.0,107.9403,107.95,107.7459,107.9111,2772.0
2017-05-26 13:10:00,110.93,111.02,110.82,110.83,7741.0,107.8528,107.9403,107.7459,107.7556,7741.0
2017-05-26 13:20:00,110.85,110.85,110.65,110.65,9718.0,107.775,107.775,107.5806,107.5806,9718.0
2017-05-26 13:30:00,110.71,110.71,110.6,110.6,5801.0,107.6389,107.6389,107.532,107.532,5801.0
2017-05-26 13:40:00,110.59,110.66,110.49,110.5,12167.0,107.5222,107.5903,107.425,107.4347,12167.0
2017-05-26 13:50:00,110.54,110.72,110.5,110.71,8439.0,107.4736,107.6486,107.4347,107.6389,8439.0
2017-05-26 14:00:00,110.61,110.65,110.51,110.56,8110.0,107.5417,107.5806,107.4445,107.4931,8110.0
2017-05-26 14:10:00,110.6,110.69,110.56,110.57,8901.0,107.532,107.6195,107.4931,107.5028,8901.0
2017-05-26 14:20:00,110.58,110.75,110.42,110.65,12415.0,107.5125,107.6778,107.357,107.5806,12415.0
2017-05-26 14:30:00,110.61,110.65,110.45,110.57,9276.0,107.5417,107.5806,107.3861,107.5028,9276.0
2017-05-26 14:40:00,110.6,110.63,110.52,110.63,8071.0,107.532,107.5611,107.4542,107.5611,8071.0
2017-05-26 14:50:00,110.63,110.7,110.55,110.67,9242.0,107.5611,107.6292,107.4834,107.6,9242.0
2017-05-26 15:00:00,110.67,110.76,110.6,110.64,14800.0,107.6,107.6875,107.532,107.5709,14800.0
2017-05-26 15:10:00,110.65,110.89,110.64,110.86,16865.0,107.5806,107.8139,107.5709,107.7848,16865.0
2017-05-26 15:20:00,110.86,111.05,110.84,111.03,22300.0,107.7848,107.9695,107.7653,107.95,22300.0
2017-05-26 15:30:00,111.06,111.19,111.06,111.09,23219.0,107.9792,108.1056,107.9792,108.0084,23219.0
2017-05-26 15:40:00,111.13,111.37,111.11,111.37,28977.0,108.0473,108.2806,108.0278,108.2806,28977.0
2017-05-26 15:50:00,111.36,111.43,111.11,111.17,73849.0,108.2709,108.3389,108.0278,108.0862,73849.0
2017-05-30 09:30:00,110.73,111.58,110.73,111.36,34534.0,107.6584,108.4848,107.6584,108.2709,34534.0
2017-05-30 09:40:00,111.39,111.97,111.02,111.69,32128.0,108.3,108.864,107.9403,108.5917,32128.0
2017-05-30 09:50:00,111.75,112.07,111.44,111.85,16890.0,108.6501,108.9612,108.3487,108.7473,16890.0
2017-05-30 10:00:00,111.76,111.76,110.71,110.71,8206.0,108.6598,108.6598,107.6389,107.6389,8206.0
2017-05-30 10:10:00,110.64,110.65,109.97,110.3,36251.0,107.5709,107.5806,106.9194,107.2403,36251.0
2017-05-30 10:20:00,110.36,110.67,110.3,110.3,15491.0,107.2986,107.6,107.2403,107.2403,15491.0
2017-05-30 10:30:00,110.34,110.74,110.2,110.68,14022.0,107.2792,107.6681,107.1431,107.6097,14022.0
2017-05-30 10:40:00,110.69,110.86,110.55,110.7,8782.0,107.6195,107.7848,107.4834,107.6292,8782.0
2017-05-30 10:50:00,110.74,110.8,110.44,110.45,19970.0,107.6681,107.7264,107.3764,107.3861,19970.0
2017-05-30 11:00:00,110.46,110.94,110.46,110.94,12492.0,107.3958,107.8625,107.3958,107.8625,12492.0
2017-05-30 11:10:00,110.93,111.02,110.78,111.0,12499.0,107.8528,107.9403,107.707,107.9209,12499.0
2017-05-30 11:20:00,111.0,111.0,110.61,110.67,17900.0,107.9209,107.9209,107.5417,107.6,17900.0
2017-05-30 11:30:00,110.69,110.89,110.69,110.75,11716.0,107.6195,107.8139,107.6195,107.6778,11716.0
2017-05-30 11:40:00,110.74,110.87,110.55,110.82,8550.0,107.6681,107.7945,107.4834,107.7459,8550.0
2017-05-30 11:50:00,110.82,110.89,110.53,110.6,10650.0,107.7459,107.8139,107.4639,107.532,10650.0
2017-05-30 12:00:00,110.63,110.83,110.58,110.64,10338.0,107.5611,107.7556,107.5125,107.5709,10338.0
2017-05-30 12:10:00,110.65,110.78,110.55,110.78,8750.0,107.5806,107.707,107.4834,107.707,8750.0
2017-05-30 12:20:00,110.78,110.98,110.72,110.83,9973.0,107.707,107.9014,107.6486,107.7556,9973.0
2017-05-30 12:30:00,110.86,110.95,110.64,110.79,10689.0,107.7848,107.8723,107.5709,107.7167,10689.0
2017-05-30 12:40:00,110.72,110.85,110.62,110.71,6435.0,107.6486,107.775,107.5514,107.6389,6435.0
2017-05-30 12:50:00,110.67,110.79,110.61,110.76,10203.0,107.6,107.7167,107.5417,107.6875,10203.0
2017-05-30 13:00:00,110.78,110.85,110.66,110.79,6214.0,107.707,107.775,107.5903,107.7167,6214.0
2017-05-30 13:10:00,110.8,110.84,110.75,110.75,5800.0,107.7264,107.7653,107.6778,107.6778,5800.0
2017-05-30 13:20:00,110.7,110.9,110.7,110.9,9024.0,107.6292,107.8236,107.6292,107.8236,9024.0
2017-05-30 13:30:00,110.93,110.94,110.75,110.81,9998.0,107.8528,107.8625,107.6778,107.7361,9998.0
2017-05-30 13:40:00,110.77,110.91,110.75,110.85,6900.0,107.6972,107.8334,107.6778,107.775,6900.0
2017-05-30 13:50:00,110.87,111.04,110.76,110.8,8250.0,107.7945,107.9598,107.6875,107.7264,8250.0
2017-05-30 14:00:00,110.75,110.87,110.63,110.87,11451.0,107.6778,107.7945,107.5611,107.7945,11451.0
2017-05-30 14:10:00,110.91,111.16,110.89,111.03,20533.0,107.8334,108.0764,107.8139,107.95,20533.0
2017-05-30 14:20:00,111.02,111.25,111.01,111.15,42475.0,107.9403,108.1639,107.9306,108.0667,42475.0
2017-05-30 14:30:00,111.15,111.22,110.98,111.1,25174.0,108.0667,108.1348,107.9014,108.0181,25174.0
2017-05-30 14:40:00,111.07,111.23,110.99,111.23,13697.0,107.9889,108.1445,107.9111,108.1445,13697.0
2017-05-30 14:50:00,111.26,111.36,111.18,111.27,13999.0,108.1737,108.2709,108.0959,108.1834,13999.0
2017-05-30 15:00:00,111.27,111.32,111.11,111.17,21365.0,108.1834,108.232,108.0278,108.0862,21365.0
2017-05-30 15:10:00,111.16,111.17,110.9,110.9,12755.0,108.0764,108.0862,107.8236,107.8236,12755.0
2017-05-30 15:20:00,110.88,110.91,110.81,110.85,16275.0,107.8042,107.8334,107.7361,107.775,16275.0
2017-05-30 15:30:00,110.86,110.88,110.72,110.74,33064.0,107.7848,107.8042,107.6486,107.6681,33064.0
2017-05-30 15:40:00,110.73,111.0,110.73,110.92,39987.0,107.6584,107.9209,107.6584,107.8431,39987.0
2017-05-30 15:50:00,110.93,110.95,110.63,110.66,102706.0,107.8528,107.8723,107.5611,107.5903,102706.0
2017-05-31 09:30:00,110.35,111.07,109.34,109.44,52881.0,107.2889,107.9889,106.3069,106.4041,52881.0
2017-05-31 09:40:00,109.46,109.55,108.52,108.57,26998.0,106.4236,106.5111,105.5097,105.5583,26998.0
2017-05-31 09:50:00,108.56,108.84,107.6,107.6,53382.0,105.5486,105.8208,104.6152,104.6152,53382.0
2017-05-31 10:00:00,107.57,107.7,106.8,107.05,64059.0,104.586,104.7124,103.8374,104.0804,64059.0
2017-05-31 10:10:00,107.01,107.27,106.72,107.08,44598.0,104.0415,104.2943,103.7596,104.1096,44598.0
2017-05-31 10:20:00,107.03,107.46,106.87,107.46,26194.0,104.061,104.4791,103.9054,104.4791,26194.0
2017-05-31 10:30:00,107.57,107.61,106.94,106.94,46610.0,104.586,104.6249,103.9735,103.9735,46610.0
2017-05-31 10:40:00,106.98,107.33,106.87,107.29,44017.0,104.0124,104.3527,103.9054,104.3138,44017.0
2017-05-31 10:50:00,107.29,107.29,106.87,107.23,29259.0,104.3138,104.3138,103.9054,104.2554,29259.0
2017-05-31 11:00:00,107.24,107.31,106.84,106.86,44180.0,104.2652,104.3332,103.8763,103.8957,44180.0
2017-05-31 11:10:00,106.88,106.99,106.32,106.99,64177.0,103.9152,104.0221,103.3707,104.0221,64177.0
2017-05-31 11:20:00,106.96,107.33,106.95,107.17,42847.0,103.9929,104.3527,103.9832,104.1971,42847.0
2017-05-31 11:30:00,107.13,107.18,106.38,106.57,50827.0,104.1582,104.2068,103.429,103.6138,50827.0
2017-05-31 11:40:00,106.59,107.15,106.5,106.97,85531.0,103.6332,104.1777,103.5457,104.0027,85531.0
2017-05-31 11:50:00,106.92,106.97,106.74,106.78,33902.0,103.954,104.0027,103.779,103.8179,33902.0
2017-05-31 12:00:00,106.82,106.93,106.66,106.84,55316.0,103.8568,103.9638,103.7013,103.8763,55316.0
2017-05-31 12:10:00,106.84,107.17,106.64,107.17,30509.0,103.8763,104.1971,103.6818,104.1971,30509.0
2017-05-31 12:20:00,107.15,107.44,107.08,107.42,12278.0,104.1777,104.4596,104.1096,104.4402,12278.0
2017-05-31 12:30:00,107.37,107.41,107.24,107.37,8977.0,104.3916,104.4305,104.2652,104.3916,8977.0
2017-05-31 12:40:00,107.35,107.49,107.33,107.49,25605.0,104.3721,104.5082,104.3527,104.5082,25605.0
2017-05-31 12:50:00,107.47,107.57,107.35,107.52,15510.0,104.4888,104.586,104.3721,104.5374,15510.0
2017-05-31 13:00:00,107.47,107.5,107.38,107.48,15009.0,104.4888,104.518,104.4013,104.4985,15009.0
2017-05-31 13:10:00,107.49,107.83,107.38,107.7,27304.0,104.5082,104.8388,104.4013,104.7124,27304.0
2017-05-31 13:20:00,107.66,107.86,107.66,107.76,18627.0,104.6735,104.868,104.6735,104.7707,18627.0
2017-05-31 13:30:00,107.74,107.84,107.62,107.7,19281.0,104.7513,104.8485,104.6346,104.7124,19281.0
2017-05-31 13:40:00,107.7,107.71,107.58,107.65,15208.0,104.7124,104.7221,104.5957,104.6638,15208.0
2017-05-31 13:50:00,107.59,107.66,107.45,107.65,20067.0,104.6055,104.6735,104.4693,104.6638,20067.0
2017-05-31 14:00:00,107.66,107.79,107.58,107.69,12501.0,104.6735,104.7999,104.5957,104.7027,12501.0
2017-05-31 14:10:00,107.69,107.82,107.4,107.78,33758.0,104.7027,104.8291,104.4207,104.7902,33758.0
2017-05-31 14:20:00,107.8,107.99,107.71,107.89,17676.0,104.8096,104.9944,104.7221,104.8971,17676.0
2017-05-31 14:30:00,107.88,107.96,107.73,107.74,16951.0,104.8874,104.9652,104.7416,104.7513,16951.0
2017-05-31 14:40:00,107.75,107.82,107.55,107.56,19619.0,104.761,104.8291,104.5666,104.5763,19619.0
2017-05-31 14:50:00,107.6,107.61,107.24,107.25,36714.0,104.6152,104.6249,104.2652,104.2749,36714.0
2017-05-31 15:00:00,107.27,107.64,107.26,107.5,18479.0,104.2943,104.6541,104.2846,104.518,18479.0
2017-05-31 15:10:00,107.53,107.83,107.52,107.82,17559.0,104.5471,104.8388,104.5374,104.8291,17559.0
2017-05-31 15:20:00,107.84,108.2,107.84,108.13,20612.0,104.8485,105.1985,104.8485,105.1305,20612.0
2017-05-31 15:30:00,108.14,108.39,108.14,108.38,44034.0,105.1402,105.3833,105.1402,105.3735,44034.0
2017-05-31 15:40:00,108.39,108.65,108.36,108.58,84237.0,105.3833,105.6361,105.3541,105.568,84237.0
2017-05-31 15:50:00,108.58,108.84,108.55,108.72,190006.0,105.568,105.8208,105.5388,105.7041,190006.0
2017-06-01 09:30:00,109.59,110.0,109.0,109.26,33309.0,106.55,106.9486,105.9763,106.2291,33309.0
2017-06-01 09:40:00,109.15,110.29,109.14,110.29,23718.0,106.1222,107.2306,106.1125,107.2306,23718.0
2017-06-01 09:50:00,110.34,110.46,110.04,110.3,45051.0,107.2792,107.3958,106.9875,107.2403,45051.0
2017-06-01 10:00:00,110.33,110.47,109.99,109.99,55060.0,107.2695,107.4056,106.9389,106.9389,55060.0
2017-06-01 10:10:00,110.04,111.05,110.03,110.94,44288.0,106.9875,107.9695,106.9778,107.8625,44288.0
2017-06-01 10:20:00,110.95,112.28,110.92,112.28,48253.0,107.8723,109.1654,107.8431,109.1654,48253.0
2017-06-01 10:30:00,112.25,112.36,110.86,110.87,40812.0,109.1362,109.2431,107.7848,107.7945,40812.0
2017-06-01 10:40:00,110.88,110.93,110.29,110.29,23919.0,107.8042,107.8528,107.2306,107.2306,23919.0
2017-06-01 10:50:00,110.25,110.72,110.19,110.56,15190.0,107.1917,107.6486,107.1333,107.4931,15190.0
2017-06-01 11:00:00,110.59,111.13,110.59,111.1,29386.0,107.5222,108.0473,107.5222,108.0181,29386.0
2017-06-01 11:10:00,111.11,111.55,111.07,111.24,27267.0,108.0278,108.4556,107.9889,108.1542,27267.0
2017-06-01 11:20:00,111.31,111.42,111.13,111.2,17351.0,108.2223,108.3292,108.0473,108.1153,17351.0
2017-06-01 11:30:00,111.18,111.52,111.17,111.25,19093.0,108.0959,108.4264,108.0862,108.1639,19093.0
2017-06-01 11:40:00,111.29,111.34,110.9,110.96,12887.0,108.2028,108.2514,107.8236,107.882,12887.0
2017-06-01 11:50:00,110.99,111.37,110.96,111.22,17312.0,107.9111,108.2806,107.882,108.1348,17312.0
2017-06-01 12:00:00,111.26,111.38,111.16,111.23,13129.0,108.1737,108.2903,108.0764,108.1445,13129.0
2017-06-01 12:10:00,111.22,111.49,111.17,111.35,17476.0,108.1348,108.3973,108.0862,108.2612,17476.0
2017-06-01 12:20:00,111.34,111.47,111.24,111.37,14881.0,108.2514,108.3778,108.1542,108.2806,14881.0
2017-06-01 12:30:00,111.37,111.47,111.26,111.37,18556.0,108.2806,108.3778,108.1737,108.2806,18556.0
2017-06-01 12:40:00,111.42,111.61,111.37,111.5,15438.0,108.3292,108.5139,108.2806,108.407,15438.0
2017-06-01 12:50:00,111.51,111.7,111.46,111.5,12236.0,108.4167,108.6014,108.3681,108.407,12236.0
2017-06-01 13:00:00,111.49,111.72,111.46,111.58,26650.0,108.3973,108.6209,108.3681,108.4848,26650.0
2017-06-01 13:10:00,111.54,111.72,111.54,111.6,24431.0,108.4459,108.6209,108.4459,108.5042,24431.0
2017-06-01 13:20:00,111.62,111.64,111.48,111.54,34398.0,108.5237,108.5431,108.3876,108.4459,34398.0
2017-06-01 13:30:00,111.52,111.6,111.43,111.44,14106.0,108.4264,108.5042,108.3389,108.3487,14106.0
2017-06-01 13:40:00,111.43,111.6,111.39,111.43,47928.0,108.3389,108.5042,108.3,108.3389,47928.0
2017-06-01 13:50:00,111.4,111.42,111.27,111.32,18247.0,108.3098,108.3292,108.1834,108.232,18247.0
2017-06-01 14:00:00,111.3,111.31,111.17,111.31,23304.0,108.2125,108.2223,108.0862,108.2223,23304.0
2017-06-01 14:10:00,111.29,111.33,111.19,111.2,32518.0,108.2028,108.2417,108.1056,108.1153,32518.0
2017-06-01 14:20:00,111.2,111.26,111.08,111.11,40422.0,108.1153,108.1737,107.9986,108.0278,40422.0
2017-06-01 14:30:00,111.09,111.09,110.56,110.63,29945.0,108.0084,108.0084,107.4931,107.5611,29945.0
2017-06-01 14:40:00,110.63,110.9,110.62,110.9,52025.0,107.5611,107.8236,107.5514,107.8236,52025.0
2017-06-01 14:50:00,110.91,110.99,110.45,110.5,61718.0,107.8334,107.9111,107.3861,107.4347,61718.0
2017-06-01 15:00:00,110.48,110.53,110.02,110.07,36718.0,107.4153,107.4639,106.9681,107.0167,36718.0
2017-06-01 15:10:00,110.09,110.1,109.84,109.84,69299.0,107.0361,107.0458,106.793,106.793,69299.0
2017-06-01 15:20:00,109.85,109.85,109.46,109.7,90647.0,106.8028,106.8028,106.4236,106.6569,90647.0
2017-06-01 15:30:00,109.71,109.97,109.6,109.93,59853.0,106.6667,106.9194,106.5597,106.8805,59853.0
2017-06-01 15:40:00,109.94,110.08,109.79,110.01,81794.0,106.8903,107.0264,106.7444,106.9583,81794.0
2017-06-01 15:50:00,109.97,110.02,109.75,109.97,132381.0,106.9194,106.9681,106.7055,106.9194,132381.0
2017-06-02 09:30:00,109.09,109.66,108.51,108.69,57732.0,106.0639,106.618,105.4999,105.6749,57732.0
2017-06-02 09:40:00,108.59,108.84,108.16,108.65,53016.0,105.5777,105.8208,105.1596,105.6361,53016.0
2017-06-02 09:50:00,108.66,109.0,108.2,108.52,30855.0,105.6458,105.9763,105.1985,105.5097,30855.0
2017-06-02 10:00:00,108.49,108.7,108.25,108.49,32641.0,105.4805,105.6847,105.2472,105.4805,32641.0
2017-06-02 10:10:00,108.52,108.71,108.33,108.33,25221.0,105.5097,105.6944,105.3249,105.3249,25221.0
2017-06-02 10:20:00,108.36,108.79,108.36,108.63,20555.0,105.3541,105.7722,105.3541,105.6166,20555.0
2017-06-02 10:30:00,108.68,109.0,108.65,108.86,25130.0,105.6652,105.9763,105.6361,105.8402,25130.0
2017-06-02 10:40:00,108.86,108.95,108.55,108.84,27269.0,105.8402,105.9277,105.5388,105.8208,27269.0
2017-06-02 10:50:00,108.84,109.04,108.73,108.85,21563.0,105.8208,106.0152,105.7138,105.8305,21563.0
2017-06-02 11:00:00,108.88,109.28,108.88,109.2,17791.0,105.8597,106.2486,105.8597,106.1708,17791.0
2017-06-02 11:10:00,109.19,109.29,109.04,109.21,28713.0,106.1611,106.2583,106.0152,106.1805,28713.0
2017-06-02 11:20:00,109.17,109.27,108.97,109.17,34965.0,106.1416,106.2389,105.9472,106.1416,34965.0
2017-06-02 11:30:00,109.21,109.22,109.0,109.22,19702.0,106.1805,106.1902,105.9763,106.1902,19702.0
2017-06-02 11:40:00,109.22,109.28,109.09,109.09,32182.0,106.1902,106.2486,106.0639,106.0639,32182.0
2017-06-02 11:50:00,109.15,109.58,109.15,109.44,22026.0,106.1222,106.5403,106.1222,106.4041,22026.0
2017-06-02 12:00:00,109.48,109.67,109.37,109.59,21423.0,106.443,106.6278,106.3361,106.55,21423.0
2017-06-02 12:10:00,109.61,109.71,109.55,109.65,41410.0,106.5694,106.6667,106.5111,106.6083,41410.0
2017-06-02 12:20:00,109.62,109.65,109.45,109.51,20646.0,106.5791,106.6083,106.4139,106.4722,20646.0
2017-06-02 12:30:00,109.55,109.6,109.15,109.17,22511.0,106.5111,106.5597,106.1222,106.1416,22511.0
2017-06-02 12:40:00,109.17,109.19,108.95,109.04,20275.0,106.1416,106.1611,105.9277,106.0152,20275.0
2017-06-02 12:50:00,109.0,109.41,108.99,109.32,22676.0,105.9763,106.375,105.9666,106.2875,22676.0
2017-06-02 13:00:00,109.38,109.39,109.16,109.27,16901.0,106.3458,106.3555,106.1319,106.2389,16901.0
2017-06-02 13:10:00,109.27,109.34,108.96,108.96,10095.0,106.2389,106.3069,105.9375,105.9375,10095.0
2017-06-02 13:20:00,108.97,109.06,108.92,109.0,12068.0,105.9472,106.0347,105.8986,105.9763,12068.0
2017-06-02 13:30:00,109.03,109.26,108.99,109.12,11342.0,106.0055,106.2291,105.9666,106.093,11342.0
2017-06-02 13:40:00,109.11,109.27,109.07,109.12,20629.0,106.0833,106.2389,106.0444,106.093,20629.0
2017-06-02 13:50:00,109.1,109.18,109.0,109.06,12532.0,106.0736,106.1514,105.9763,106.0347,12532.0
2017-06-02 14:00:00,109.1,109.13,108.97,109.0,14450.0,106.0736,106.1027,105.9472,105.9763,14450.0
2017-06-02 14:10:00,108.98,109.14,108.93,109.12,12689.0,105.9569,106.1125,105.9083,106.093,12689.0
2017-06-02 14:20:00,109.13,109.29,109.1,109.1,13807.0,106.1027,106.2583,106.0736,106.0736,13807.0
2017-06-02 14:30:00,109.09,109.3,109.01,109.08,31966.0,106.0639,106.268,105.9861,106.0541,31966.0
2017-06-02 14:40:00,109.08,109.1,108.84,108.84,30822.0,106.0541,106.0736,105.8208,105.8208,30822.0
2017-06-02 14:50:00,108.87,109.25,108.87,109.17,20475.0,105.85,106.2194,105.85,106.1416,20475.0
2017-06-02 15:00:00,109.17,109.27,109.04,109.08,28940.0,106.1416,106.2389,106.0152,106.0541,28940.0
2017-06-02 15:10:00,109.06,109.09,108.86,108.9,31950.0,106.0347,106.0639,105.8402,105.8791,31950.0
2017-06-02 15:20:00,108.89,109.12,108.87,109.09,22623.0,105.8694,106.093,105.85,106.0639,22623.0
2017-06-02 15:30:00,109.07,109.27,109.07,109.15,46580.0,106.0444,106.2389,106.0444,106.1222,46580.0
2017-06-02 15:40:00,109.16,109.26,108.42,108.44,88107.0,106.1319,106.2291,105.4124,105.4319,88107.0
2017-06-02 15:50:00,108.47,108.61,108.22,108.47,170966.0,105.461,105.5972,105.218,105.461,170966.0
2017-06-05 09:30:00,108.4,108.4,106.95,107.07,68375.0,105.393,105.393,103.9832,104.0999,68375.0
2017-06-05 09:40:00,107.02,107.12,106.14,106.72,74289.0,104.0513,104.1485,103.1957,103.7596,74289.0
2017-06-05 09:50:00,106.72,106.91,106.27,106.52,59182.0,103.7596,103.9443,103.3221,103.5651,59182.0
2017-06-05 10:00:00,106.52,107.35,106.47,107.29,51987.0,103.5651,104.3721,103.5165,104.3138,51987.0
2017-06-05 10:10:00,107.33,107.38,106.94,107.25,32681.0,104.3527,104.4013,103.9735,104.2749,32681.0
2017-06-05 10:20:00,107.3,107.33,106.89,107.05,44284.0,104.3235,104.3527,103.9249,104.0804,44284.0
2017-06-05 10:30:00,107.07,107.11,106.39,106.39,45404.0,104.0999,104.1388,103.4387,103.4387,45404.0
2017-06-05 10:40:00,106.45,106.63,106.24,106.45,55978.0,103.4971,103.6721,103.2929,103.4971,55978.0
2017-06-05 10:50:00,106.44,106.44,106.26,106.36,56048.0,103.4874,103.4874,103.3124,103.4096,56048.0
2017-06-05 11:00:00,106.32,106.32,105.7,105.73,69943.0,103.3707,103.3707,102.7679,102.7971,69943.0
2017-06-05 11:10:00,105.76,105.97,105.64,105.73,41012.0,102.8262,103.0304,102.7096,102.7971,41012.0
2017-06-05 11:20:00,105.71,105.77,105.3,105.37,63888.0,102.7776,102.8359,102.379,102.447,63888.0
2017-06-05 11:30:00,105.39,105.88,105.38,105.57,56920.0,102.4665,102.9429,102.4568,102.6415,56920.0
2017-06-05 11:40:00,105.53,105.53,105.31,105.4,50807.0,102.6026,102.6026,102.3887,102.4762,50807.0
2017-06-05 11:50:00,105.38,105.44,105.31,105.42,43274.0,102.4568,102.5151,102.3887,102.4957,43274.0
2017-06-05 12:00:00,105.4,105.46,105.32,105.4,75146.0,102.4762,102.5345,102.3984,102.4762,75146.0
2017-06-05 12:10:00,105.41,105.43,105.1,105.1,55142.0,102.4859,102.5054,102.1845,102.1845,55142.0
2017-06-05 12:20:00,105.15,105.29,105.11,105.27,78460.0,102.2331,102.3693,102.1943,102.3498,78460.0
2017-06-05 12:30:00,105.26,105.41,105.21,105.27,34623.0,102.3401,102.4859,102.2915,102.3498,34623.0
2017-06-05 12:40:00,105.25,105.26,105.01,105.01,69590.0,102.3304,102.3401,102.097,102.097,69590.0
2017-06-05 12:50:00,105.01,105.11,104.9,105.02,47969.0,102.097,102.1943,101.9901,102.1068,47969.0
2017-06-05 13:00:00,105.03,105.1,104.79,104.89,51678.0,102.1165,102.1845,101.8831,101.9804,51678.0
2017-06-05 13:10:00,104.91,104.93,104.64,104.64,35791.0,101.9998,102.0192,101.7373,101.7373,35791.0
2017-06-05 13:20:00,104.65,104.65,104.33,104.39,67086.0,101.747,101.747,101.4359,101.4942,67086.0
2017-06-05 13:30:00,104.41,104.65,104.24,104.64,55692.0,101.5137,101.747,101.3484,101.7373,55692.0
2017-06-05 13:40:00,104.68,105.09,104.54,104.98,52371.0,101.7762,102.1748,101.6401,102.0679,52371.0
2017-06-05 13:50:00,104.97,105.44,104.89,105.44,52078.0,102.0581,102.5151,101.9804,102.5151,52078.0
2017-06-05 14:00:00,105.41,105.43,105.23,105.27,50991.0,102.4859,102.5054,102.3109,102.3498,50991.0
2017-06-05 14:10:00,105.3,105.44,105.29,105.4,48751.0,102.379,102.5151,102.3693,102.4762,48751.0
2017-06-05 14:20:00,105.43,105.69,105.38,105.53,50801.0,102.5054,102.7582,102.4568,102.6026,50801.0
2017-06-05 14:30:00,105.54,105.65,105.33,105.56,46017.0,102.6123,102.7193,102.4082,102.6318,46017.0
2017-06-05 14:40:00,105.55,105.8,105.55,105.7,48816.0,102.6221,102.8651,102.6221,102.7679,48816.0
2017-06-05 14:50:00,105.7,105.85,105.58,105.76,55901.0,102.7679,102.9137,102.6512,102.8262,55901.0
2017-06-05 15:00:00,105.74,105.85,105.68,105.85,43137.0,102.8068,102.9137,102.7484,102.9137,43137.0
2017-06-05 15:10:00,105.85,105.89,105.67,105.73,49131.0,102.9137,102.9526,102.7387,102.7971,49131.0
2017-06-05 15:20:00,105.76,105.9,105.67,105.9,46627.0,102.8262,102.9623,102.7387,102.9623,46627.0
2017-06-05 15:30:00,105.9,106.05,105.83,105.97,88493.0,102.9623,103.1082,102.8943,103.0304,88493.0
2017-06-05 15:40:00,105.95,105.96,105.75,105.89,126509.0,103.011,103.0207,102.8165,102.9526,126509.0
2017-06-05 15:50:00,105.87,105.89,105.57,105.75,177271.0,102.9332,102.9526,102.6415,102.8165,177271.0
2017-06-06 09:30:00,105.05,105.19,103.58,103.86,75389.0,102.1359,102.272,100.7067,100.9789,75389.0
2017-06-06 09:40:00,103.76,104.43,103.48,104.28,54896.0,100.8817,101.5331,100.6095,101.3873,54896.0
2017-06-06 09:50:00,104.35,105.14,104.26,105.09,86744.0,101.4553,102.2234,101.3678,102.1748,86744.0
2017-06-06 10:00:00,105.08,105.41,104.77,104.79,72102.0,102.1651,102.4859,101.8637,101.8831,72102.0
2017-06-06 10:10:00,104.81,105.11,104.81,104.91,29710.0,101.9026,102.1943,101.9026,101.9998,29710.0
2017-06-06 10:20:00,104.91,105.06,104.75,104.98,31271.0,101.9998,102.1456,101.8442,102.0679,31271.0
2017-06-06 10:30:00,104.96,104.99,104.75,104.84,57417.0,102.0484,102.0776,101.8442,101.9317,57417.0
2017-06-06 10:40:00,104.87,105.0,104.69,105.0,45835.0,101.9609,102.0873,101.7859,102.0873,45835.0
2017-06-06 10:50:00,105.0,105.02,104.59,104.77,52717.0,102.0873,102.1068,101.6887,101.8637,52717.0
2017-06-06 11:00:00,104.73,105.01,104.65,105.01,24643.0,101.8248,102.097,101.747,102.097,24643.0
2017-06-06 11:10:00,105.06,105.1,104.88,104.95,45840.0,102.1456,102.1845,101.9706,102.0387,45840.0
2017-06-06 11:20:00,104.97,105.22,104.89,104.97,38842.0,102.0581,102.3012,101.9804,102.0581,38842.0
2017-06-06 11:30:00,105.0,105.17,104.95,105.14,24304.0,102.0873,102.2526,102.0387,102.2234,24304.0
2017-06-06 11:40:00,105.1,105.15,104.94,105.07,44025.0,102.1845,102.2331,102.029,102.1554,44025.0
2017-06-06 11:50:00,105.07,105.15,104.9,104.92,22715.0,102.1554,102.2331,101.9901,102.0095,22715.0
2017-06-06 12:00:00,104.88,104.99,104.78,104.78,15471.0,101.9706,102.0776,101.8734,101.8734,15471.0
2017-06-06 12:10:00,104.81,105.28,104.78,105.28,48599.0,101.9026,102.3595,101.8734,102.3595,48599.0
2017-06-06 12:20:00,105.25,105.33,105.14,105.21,20692.0,102.3304,102.4082,102.2234,102.2915,20692.0
2017-06-06 12:30:00,105.2,105.28,105.09,105.23,13347.0,102.2818,102.3595,102.1748,102.3109,13347.0
2017-06-06 12:40:00,105.25,105.57,105.19,105.45,18800.0,102.3304,102.6415,102.272,102.5248,18800.0
2017-06-06 12:50:00,105.44,105.61,105.32,105.53,27436.0,102.5151,102.6804,102.3984,102.6026,27436.0
2017-06-06 13:00:00,105.54,105.6,105.39,105.44,13063.0,102.6123,102.6707,102.4665,102.5151,13063.0
2017-06-06 13:10:00,105.4,105.48,105.32,105.38,10681.0,102.4762,102.554,102.3984,102.4568,10681.0
2017-06-06 13:20:00,105.36,105.46,105.33,105.38,8060.0,102.4373,102.5345,102.4082,102.4568,8060.0
2017-06-06 13:30:00,105.39,105.56,105.25,105.56,19938.0,102.4665,102.6318,102.3304,102.6318,19938.0
2017-06-06 13:40:00,105.57,105.8,105.56,105.8,15539.0,102.6415,102.8651,102.6318,102.8651,15539.0
2017-06-06 13:50:00,105.79,105.8,105.66,105.8,13578.0,102.8554,102.8651,102.729,102.8651,13578.0
2017-06-06 14:00:00,105.78,106.27,105.78,106.08,40646.0,102.8457,103.3221,102.8457,103.1373,40646.0
2017-06-06 14:10:00,106.11,106.51,106.09,106.36,46513.0,103.1665,103.5554,103.1471,103.4096,46513.0
2017-06-06 14:20:00,106.34,106.39,106.13,106.14,36361.0,103.3901,103.4387,103.186,103.1957,36361.0
2017-06-06 14:30:00,106.12,106.15,106.02,106.06,30959.0,103.1762,103.2054,103.079,103.1179,30959.0
2017-06-06 14:40:00,106.05,106.5,106.03,106.43,31804.0,103.1082,103.5457,103.0887,103.4776,31804.0
2017-06-06 14:50:00,106.37,106.55,106.37,106.48,29839.0,103.4193,103.5943,103.4193,103.5263,29839.0
2017-06-06 15:00:00,106.49,106.59,106.43,106.43,33937.0,103.536,103.6332,103.4776,103.4776,33937.0
2017-06-06 15:10:00,106.43,106.52,106.28,106.48,45832.0,103.4776,103.5651,103.3318,103.5263,45832.0
2017-06-06 15:20:00,106.49,106.57,106.45,106.47,107901.0,103.536,103.6138,103.4971,103.5165,107901.0
2017-06-06 15:30:00,106.48,106.53,106.31,106.47,61019.0,103.5263,103.5749,103.361,103.5165,61019.0
2017-06-06 15:40:00,106.45,106.47,106.27,106.46,70225.0,103.4971,103.5165,103.3221,103.5068,70225.0
2017-06-06 15:50:00,106.47,106.53,106.28,106.31,126061.0,103.5165,103.5749,103.3318,103.361,126061.0
2017-06-07 09:30:00,106.67,106.67,105.07,105.34,44117.0,103.711,103.711,102.1554,102.4179,44117.0
2017-06-07 09:40:00,105.36,106.33,105.3,106.07,44614.0,102.4373,103.3804,102.379,103.1276,44614.0
2017-06-07 09:50:00,106.03,106.79,105.93,106.79,27584.0,103.0887,103.8277,102.9915,103.8277,27584.0
2017-06-07 10:00:00,106.79,106.81,106.44,106.48,19254.0,103.8277,103.8471,103.4874,103.5263,19254.0
2017-06-07 10:10:00,106.5,106.73,106.49,106.55,25024.0,103.5457,103.7693,103.536,103.5943,25024.0
2017-06-07 10:20:00,106.59,106.73,106.4,106.61,18684.0,103.6332,103.7693,103.4485,103.6526,18684.0
2017-06-07 10:30:00,106.58,106.61,104.91,104.99,109819.0,103.6235,103.6526,101.9998,102.0776,109819.0
2017-06-07 10:40:00,104.9,105.86,104.88,105.66,24550.0,101.9901,102.9235,101.9706,102.729,24550.0
2017-06-07 10:50:00,105.57,105.97,105.36,105.87,23653.0,102.6415,103.0304,102.4373,102.9332,23653.0
2017-06-07 11:00:00,105.83,106.0,105.68,105.83,35323.0,102.8943,103.0596,102.7484,102.8943,35323.0
2017-06-07 11:10:00,105.82,106.08,105.78,106.02,20026.0,102.8846,103.1373,102.8457,103.079,20026.0
2017-06-07 11:20:00,106.02,106.06,105.38,105.38,40325.0,103.079,103.1179,102.4568,102.4568,40325.0
2017-06-07 11:30:00,105.44,105.6,105.27,105.39,19206.0,102.5151,102.6707,102.3498,102.4665,19206.0
2017-06-07 11:40:00,105.44,105.49,105.24,105.35,17418.0,102.5151,102.5637,102.3206,102.4276,17418.0
2017-06-07 11:50:00,105.38,105.47,105.31,105.31,8478.0,102.4568,102.5443,102.3887,102.3887,8478.0
2017-06-07 12:00:00,105.32,105.44,105.06,105.4,13532.0,102.3984,102.5151,102.1456,102.4762,13532.0
2017-06-07 12:10:00,105.42,105.5,105.05,105.12,40973.0,102.4957,102.5734,102.1359,102.204,40973.0
2017-06-07 12:20:00,105.14,105.48,105.11,105.44,10083.0,102.2234,102.554,102.1943,102.5151,10083.0
2017-06-07 12:30:00,105.42,105.48,105.16,105.22,13184.0,102.4957,102.554,102.2429,102.3012,13184.0
2017-06-07 12:40:00,105.18,105.25,104.85,104.98,37094.0,102.2623,102.3304,101.9415,102.0679,37094.0
2017-06-07 12:50:00,104.89,105.01,104.58,104.99,19059.0,101.9804,102.097,101.679,102.0776,19059.0
2017-06-07 13:00:00,105.02,105.17,104.94,105.0,13789.0,102.1068,102.2526,102.029,102.0873,13789.0
2017-06-07 13:10:00,105.04,105.23,105.04,105.08,12719.0,102.1262,102.3109,102.1262,102.1651,12719.0
2017-06-07 13:20:00,105.05,105.18,104.93,105.05,14691.0,102.1359,102.2623,102.0192,102.1359,14691.0
2017-06-07 13:30:00,105.07,105.29,105.03,105.23,19741.0,102.1554,102.3693,102.1165,102.3109,19741.0
2017-06-07 13:40:00,105.22,105.45,105.1,105.43,19749.0,102.3012,102.5248,102.1845,102.5054,19749.0
2017-06-07 13:50:00,105.37,105.53,105.28,105.31,12947.0,102.447,102.6026,102.3595,102.3887,12947.0
2017-06-07 14:00:00,105.31,105.55,105.28,105.39,12929.0,102.3887,102.6221,102.3595,102.4665,12929.0
2017-06-07 14:10:00,105.42,105.47,105.31,105.35,13690.0,102.4957,102.5443,102.3887,102.4276,13690.0
2017-06-07 14:20:00,105.32,105.32,105.05,105.18,24196.0,102.3984,102.3984,102.1359,102.2623,24196.0
2017-06-07 14:30:00,105.18,105.43,105.18,105.27,18161.0,102.2623,102.5054,102.2623,102.3498,18161.0
2017-06-07 14:40:00,105.25,105.46,105.19,105.38,19113.0,102.3304,102.5345,102.272,102.4568,19113.0
2017-06-07 14:50:00,105.37,105.49,105.28,105.34,24637.0,102.447,102.5637,102.3595,102.4179,24637.0
2017-06-07 15:00:00,105.31,105.32,105.2,105.29,23961.0,102.3887,102.3984,102.2818,102.3693,23961.0
2017-06-07 15:10:00,105.29,105.32,105.08,105.1,21102.0,102.3693,102.3984,102.1651,102.1845,21102.0
2017-06-07 15:20:00,105.11,105.18,105.05,105.15,23912.0,102.1943,102.2623,102.1359,102.2331,23912.0
2017-06-07 15:30:00,105.15,105.47,105.14,105.33,72575.0,102.2331,102.5443,102.2234,102.4082,72575.0
2017-06-07 15:40:00,105.33,105.52,105.16,105.45,68209.0,102.4082,102.5929,102.2429,102.5248,68209.0
2017-06-07 15:50:00,105.46,105.47,105.12,105.24,102955.0,102.5345,102.5443,102.204,102.3206,102955.0
2017-06-08 09:30:00,105.13,105.8,104.87,105.25,27983.0,102.2137,102.8651,101.9609,102.3304,27983.0
2017-06-08 09:40:00,105.56,106.98,105.51,106.88,74695.0,102.6318,104.0124,102.5832,103.9152,74695.0
2017-06-08 09:50:00,106.8,107.01,106.28,106.84,24794.0,103.8374,104.0415,103.3318,103.8763,24794.0
2017-06-08 10:00:00,106.86,106.97,106.59,106.81,22791.0,103.8957,104.0027,103.6332,103.8471,22791.0
2017-06-08 10:10:00,106.79,107.48,106.61,107.44,28117.0,103.8277,104.4985,103.6526,104.4596,28117.0
2017-06-08 10:20:00,107.37,107.38,106.78,106.85,23202.0,104.3916,104.4013,103.8179,103.886,23202.0
2017-06-08 10:30:00,106.85,106.87,106.64,106.66,20490.0,103.886,103.9054,103.6818,103.7013,20490.0
2017-06-08 10:40:00,106.69,107.42,106.56,107.39,39365.0,103.7304,104.4402,103.604,104.411,39365.0
2017-06-08 10:50:00,107.39,107.45,107.06,107.16,23437.0,104.411,104.4693,104.0902,104.1874,23437.0
2017-06-08 11:00:00,107.13,107.26,106.97,107.09,22014.0,104.1582,104.2846,104.0027,104.1193,22014.0
2017-06-08 11:10:00,107.09,107.26,106.98,107.17,25653.0,104.1193,104.2846,104.0124,104.1971,25653.0
2017-06-08 11:20:00,107.16,107.36,107.05,107.29,15495.0,104.1874,104.3818,104.0804,104.3138,15495.0
2017-06-08 11:30:00,107.26,107.37,107.1,107.32,14073.0,104.2846,104.3916,104.1291,104.343,14073.0
2017-06-08 11:40:00,107.3,107.73,107.28,107.58,22012.0,104.3235,104.7416,104.3041,104.5957,22012.0
2017-06-08 11:50:00,107.58,107.73,107.48,107.69,14873.0,104.5957,104.7416,104.4985,104.7027,14873.0
2017-06-08 12:00:00,107.69,107.78,107.59,107.7,14252.0,104.7027,104.7902,104.6055,104.7124,14252.0
2017-06-08 12:10:00,107.72,108.08,107.69,107.92,20822.0,104.7319,105.0819,104.7027,104.9263,20822.0
2017-06-08 12:20:00,107.91,107.99,107.6,107.67,14514.0,104.9166,104.9944,104.6152,104.6832,14514.0
2017-06-08 12:30:00,107.66,107.78,107.6,107.64,20468.0,104.6735,104.7902,104.6152,104.6541,20468.0
2017-06-08 12:40:00,107.64,107.78,107.59,107.69,16523.0,104.6541,104.7902,104.6055,104.7027,16523.0
2017-06-08 12:50:00,107.7,107.79,107.59,107.73,17202.0,104.7124,104.7999,104.6055,104.7416,17202.0
2017-06-08 13:00:00,107.75,107.77,107.65,107.75,7622.0,104.761,104.7805,104.6638,104.761,7622.0
2017-06-08 13:10:00,107.75,107.8,107.63,107.77,27587.0,104.761,104.8096,104.6444,104.7805,27587.0
2017-06-08 13:20:00,107.79,107.79,107.57,107.66,9218.0,104.7999,104.7999,104.586,104.6735,9218.0
2017-06-08 13:30:00,107.63,107.69,107.44,107.44,12208.0,104.6444,104.7027,104.4596,104.4596,12208.0
2017-06-08 13:40:00,107.43,107.58,107.36,107.57,14125.0,104.4499,104.5957,104.3818,104.586,14125.0
2017-06-08 13:50:00,107.56,107.67,107.39,107.49,13146.0,104.5763,104.6832,104.411,104.5082,13146.0
2017-06-08 14:00:00,107.53,107.59,107.14,107.2,17508.0,104.5471,104.6055,104.1679,104.2263,17508.0
2017-06-08 14:10:00,107.19,107.28,107.05,107.16,20820.0,104.2166,104.3041,104.0804,104.1874,20820.0
2017-06-08 14:20:00,107.12,107.19,106.87,106.87,11822.0,104.1485,104.2166,103.9054,103.9054,11822.0
2017-06-08 14:30:00,106.91,106.98,106.81,106.91,27547.0,103.9443,104.0124,103.8471,103.9443,27547.0
2017-06-08 14:40:00,106.91,106.99,106.6,106.61,30170.0,103.9443,104.0221,103.6429,103.6526,30170.0
2017-06-08 14:50:00,106.62,106.64,106.46,106.56,27218.0,103.6624,103.6818,103.5068,103.604,27218.0
2017-06-08 15:00:00,106.61,106.64,106.43,106.56,41936.0,103.6526,103.6818,103.4776,103.604,41936.0
2017-06-08 15:10:00,106.57,106.59,106.4,106.57,26540.0,103.6138,103.6332,103.4485,103.6138,26540.0
2017-06-08 15:20:00,106.57,106.59,106.51,106.57,23824.0,103.6138,103.6332,103.5554,103.6138,23824.0
2017-06-08 15:30:00,106.56,106.59,106.35,106.45,51002.0,103.604,103.6332,103.3999,103.4971,51002.0
2017-06-08 15:40:00,106.46,106.56,106.38,106.55,32208.0,103.5068,103.604,103.429,103.5943,32208.0
2017-06-08 15:50:00,106.6,106.67,106.48,106.52,67835.0,103.6429,103.711,103.5263,103.5651,67835.0
2017-06-09 09:30:00,106.84,108.02,106.61,107.83,26156.0,103.8763,105.0235,103.6526,104.8388,26156.0
2017-06-09 09:40:00,107.74,108.17,107.51,108.17,31858.0,104.7513,105.1694,104.5277,105.1694,31858.0
2017-06-09 09:50:00,108.13,108.27,107.4,107.7,57343.0,105.1305,105.2666,104.4207,104.7124,57343.0
2017-06-09 10:00:00,107.61,107.71,107.35,107.7,25909.0,104.6249,104.7221,104.3721,104.7124,25909.0
2017-06-09 10:10:00,107.68,107.8,107.44,107.56,22941.0,104.693,104.8096,104.4596,104.5763,22941.0
2017-06-09 10:20:00,107.54,107.82,107.43,107.69,25994.0,104.5568,104.8291,104.4499,104.7027,25994.0
2017-06-09 10:30:00,107.71,107.83,107.45,107.65,12521.0,104.7221,104.8388,104.4693,104.6638,12521.0
2017-06-09 10:40:00,107.6,107.81,107.45,107.81,23525.0,104.6152,104.8194,104.4693,104.8194,23525.0
2017-06-09 10:50:00,107.82,108.72,107.74,108.62,45773.0,104.8291,105.7041,104.7513,105.6069,45773.0
2017-06-09 11:00:00,108.69,109.05,108.59,108.88,51865.0,105.6749,106.025,105.5777,105.8597,51865.0
2017-06-09 11:10:00,108.86,109.3,108.77,109.28,58422.0,105.8402,106.268,105.7527,106.2486,58422.0
2017-06-09 11:20:00,109.25,109.32,108.99,109.2,47532.0,106.2194,106.2875,105.9666,106.1708,47532.0
2017-06-09 11:30:00,109.25,109.41,109.1,109.14,45065.0,106.2194,106.375,106.0736,106.1125,45065.0
2017-06-09 11:40:00,109.17,109.49,109.1,109.47,44992.0,106.1416,106.4528,106.0736,106.4333,44992.0
2017-06-09 11:50:00,109.49,109.66,109.32,109.35,31699.0,106.4528,106.618,106.2875,106.3166,31699.0
2017-06-09 12:00:00,109.31,109.42,109.14,109.29,39899.0,106.2777,106.3847,106.1125,106.2583,39899.0
2017-06-09 12:10:00,109.28,109.75,109.28,109.52,21440.0,106.2486,106.7055,106.2486,106.4819,21440.0
2017-06-09 12:20:00,109.53,109.72,109.45,109.72,27538.0,106.4916,106.6764,106.4139,106.6764,27538.0
2017-06-09 12:30:00,109.73,109.87,109.58,109.78,26292.0,106.6861,106.8222,106.5403,106.7347,26292.0
2017-06-09 12:40:00,109.76,110.06,109.71,109.9,29990.0,106.7153,107.0069,106.6667,106.8514,29990.0
2017-06-09 12:50:00,109.95,110.04,109.8,109.91,17745.0,106.9,106.9875,106.7542,106.8611,17745.0
2017-06-09 13:00:00,109.96,110.14,109.86,110.05,11270.0,106.9097,107.0847,106.8125,106.9972,11270.0
2017-06-09 13:10:00,110.0,110.08,109.82,109.96,23372.0,106.9486,107.0264,106.7736,106.9097,23372.0
2017-06-09 13:20:00,109.95,110.27,109.94,110.18,37853.0,106.9,107.2111,106.8903,107.1236,37853.0
2017-06-09 13:30:00,110.24,110.61,110.16,110.46,45639.0,107.1819,107.5417,107.1042,107.3958,45639.0
2017-06-09 13:40:00,110.49,110.53,109.88,110.0,46664.0,107.425,107.4639,106.8319,106.9486,46664.0
2017-06-09 13:50:00,110.0,110.13,109.77,109.91,33891.0,106.9486,107.075,106.725,106.8611,33891.0
2017-06-09 14:00:00,109.93,110.02,109.78,109.94,29118.0,106.8805,106.9681,106.7347,106.8903,29118.0
2017-06-09 14:10:00,109.97,110.21,109.83,110.05,26578.0,106.9194,107.1528,106.7833,106.9972,26578.0
2017-06-09 14:20:00,109.97,110.19,109.97,110.05,31201.0,106.9194,107.1333,106.9194,106.9972,31201.0
2017-06-09 14:30:00,110.05,110.17,109.56,109.68,33929.0,106.9972,107.1139,106.5208,106.6375,33929.0
2017-06-09 14:40:00,109.6,109.78,109.36,109.39,34444.0,106.5597,106.7347,106.3264,106.3555,34444.0
2017-06-09 14:50:00,109.33,109.5,108.89,109.28,48228.0,106.2972,106.4625,105.8694,106.2486,48228.0
2017-06-09 15:00:00,109.29,109.88,109.29,109.77,55381.0,106.2583,106.8319,106.2583,106.725,55381.0
2017-06-09 15:10:00,109.76,110.15,109.62,110.13,64540.0,106.7153,107.0944,106.5791,107.075,64540.0
2017-06-09 15:20:00,110.08,110.79,109.94,110.76,106084.0,107.0264,107.7167,106.8903,107.6875,106084.0
2017-06-09 15:30:00,110.79,110.8,110.14,110.23,94579.0,107.7167,107.7264,107.0847,107.1722,94579.0
2017-06-09 15:40:00,110.21,110.28,109.96,110.19,144870.0,107.1528,107.2208,106.9097,107.1333,144870.0
2017-06-09 15:50:00,110.19,110.35,110.05,110.22,161420.0,107.1333,107.2889,106.9972,107.1625,161420.0
2017-06-12 09:30:00,110.67,111.64,110.51,111.59,64552.0,107.6,108.5431,107.4445,108.4945,64552.0
2017-06-12 09:40:00,111.68,111.69,110.75,111.14,79936.0,108.582,108.5917,107.6778,108.057,79936.0
2017-06-12 09:50:00,111.15,111.2,110.09,110.09,40316.0,108.0667,108.1153,107.0361,107.0361,40316.0
2017-06-12 10:00:00,110.28,111.28,109.92,111.0,52852.0,107.2208,108.1931,106.8708,107.9209,52852.0
2017-06-12 10:10:00,111.05,111.35,110.67,110.8,63398.0,107.9695,108.2612,107.6,107.7264,63398.0
2017-06-12 10:20:00,110.85,111.29,110.74,111.07,81027.0,107.775,108.2028,107.6681,107.9889,81027.0
2017-06-12 10:30:00,111.03,111.32,110.95,111.17,31115.0,107.95,108.232,107.8723,108.0862,31115.0
2017-06-12 10:40:00,111.14,111.63,111.13,111.4,53855.0,108.057,108.5334,108.0473,108.3098,53855.0
2017-06-12 10:50:00,111.38,112.5,111.31,112.43,78272.0,108.2903,109.3793,108.2223,109.3112,78272.0
2017-06-12 11:00:00,112.44,112.5,112.03,112.36,32975.0,109.3209,109.3793,108.9223,109.2431,32975.0
2017-06-12 11:10:00,112.33,112.45,111.6,111.68,35867.0,109.214,109.3306,108.5042,108.582,35867.0
2017-06-12 11:20:00,111.71,112.03,111.56,111.6,32815.0,108.6112,108.9223,108.4653,108.5042,32815.0
2017-06-12 11:30:00,111.59,111.86,111.17,111.19,14234.0,108.4945,108.757,108.0862,108.1056,14234.0
2017-06-12 11:40:00,111.17,111.53,110.96,111.41,23476.0,108.0862,108.4362,107.882,108.3195,23476.0
2017-06-12 11:50:00,111.44,111.69,111.29,111.69,21823.0,108.3487,108.5917,108.2028,108.5917,21823.0
2017-06-12 12:00:00,111.68,111.73,111.39,111.57,10281.0,108.582,108.6306,108.3,108.4751,10281.0
2017-06-12 12:10:00,111.53,111.87,111.43,111.79,16770.0,108.4362,108.7667,108.3389,108.689,16770.0
2017-06-12 12:20:00,111.84,111.84,111.48,111.53,17467.0,108.7376,108.7376,108.3876,108.4362,17467.0
2017-06-12 12:30:00,111.56,111.58,111.32,111.43,16160.0,108.4653,108.4848,108.232,108.3389,16160.0
2017-06-12 12:40:00,111.5,111.59,111.4,111.47,14402.0,108.407,108.4945,108.3098,108.3778,14402.0
2017-06-12 12:50:00,111.5,111.59,111.38,111.39,11635.0,108.407,108.4945,108.2903,108.3,11635.0
2017-06-12 13:00:00,111.42,111.44,111.26,111.38,9275.0,108.3292,108.3487,108.1737,108.2903,9275.0
2017-06-12 13:10:00,111.3,111.72,111.27,111.65,12096.0,108.2125,108.6209,108.1834,108.5528,12096.0
2017-06-12 13:20:00,111.73,111.78,111.54,111.64,9266.0,108.6306,108.6792,108.4459,108.5431,9266.0
2017-06-12 13:30:00,111.69,112.0,111.69,111.97,16445.0,108.5917,108.8931,108.5917,108.864,16445.0
2017-06-12 13:40:00,111.96,112.07,111.91,111.98,15872.0,108.8542,108.9612,108.8056,108.8737,15872.0
2017-06-12 13:50:00,111.94,112.1,111.9,112.04,33231.0,108.8348,108.9904,108.7959,108.932,33231.0
2017-06-12 14:00:00,112.06,112.3,112.01,112.2,24387.0,108.9515,109.1848,108.9029,109.0876,24387.0
2017-06-12 14:10:00,112.22,112.32,112.08,112.1,15916.0,109.107,109.2043,108.9709,108.9904,15916.0
2017-06-12 14:20:00,112.09,112.18,111.82,111.9,17754.0,108.9806,109.0681,108.7181,108.7959,17754.0
2017-06-12 14:30:00,111.86,111.93,111.56,111.66,14718.0,108.757,108.8251,108.4653,108.5626,14718.0
2017-06-12 14:40:00,111.64,111.64,110.96,111.13,98019.0,108.5431,108.5431,107.882,108.0473,98019.0
2017-06-12 14:50:00,111.15,111.29,111.09,111.29,23499.0,108.0667,108.2028,108.0084,108.2028,23499.0
2017-06-12 15:00:00,111.33,111.36,111.22,111.26,15812.0,108.2417,108.2709,108.1348,108.1737,15812.0
2017-06-12 15:10:00,111.21,111.57,111.2,111.4,15217.0,108.125,108.4751,108.1153,108.3098,15217.0
2017-06-12 15:20:00,111.44,111.53,111.22,111.27,28242.0,108.3487,108.4362,108.1348,108.1834,28242.0
2017-06-12 15:30:00,111.26,111.8,111.25,111.69,51046.0,108.1737,108.6987,108.1639,108.5917,51046.0
2017-06-12 15:40:00,111.69,112.0,111.63,111.95,143795.0,108.5917,108.8931,108.5334,108.8445,143795.0
2017-06-12 15:50:00,111.94,112.04,111.68,111.83,202127.0,108.8348,108.932,108.582,108.7278,202127.0
2017-06-13 09:30:00,111.35,111.95,110.5,110.52,109854.0,108.2612,108.8445,107.4347,107.4542,109854.0
2017-06-13 09:40:00,110.53,110.54,109.74,109.99,81482.0,107.4639,107.4736,106.6958,106.9389,81482.0
2017-06-13 09:50:00,110.08,110.31,109.64,110.07,53916.0,107.0264,107.25,106.5986,107.0167,53916.0
2017-06-13 10:00:00,110.16,110.36,109.88,109.95,30994.0,107.1042,107.2986,106.8319,106.9,30994.0
2017-06-13 10:10:00,109.93,110.68,109.93,110.49,30608.0,106.8805,107.6097,106.8805,107.425,30608.0
2017-06-13 10:20:00,110.46,110.87,110.35,110.58,20459.0,107.3958,107.7945,107.2889,107.5125,20459.0
2017-06-13 10:30:00,110.62,110.75,110.44,110.59,26434.0,107.5514,107.6778,107.3764,107.5222,26434.0
2017-06-13 10:40:00,110.56,110.92,110.5,110.72,22679.0,107.4931,107.8431,107.4347,107.6486,22679.0
2017-06-13 10:50:00,110.72,110.72,110.32,110.33,25501.0,107.6486,107.6486,107.2597,107.2695,25501.0
2017-06-13 11:00:00,110.29,110.72,110.24,110.5,50103.0,107.2306,107.6486,107.1819,107.4347,50103.0
2017-06-13 11:10:00,110.44,110.7,110.2,110.38,24480.0,107.3764,107.6292,107.1431,107.3181,24480.0
2017-06-13 11:20:00,110.4,110.68,110.34,110.62,23576.0,107.3375,107.6097,107.2792,107.5514,23576.0
2017-06-13 11:30:00,110.67,110.91,110.52,110.82,22544.0,107.6,107.8334,107.4542,107.7459,22544.0
2017-06-13 11:40:00,110.83,111.1,110.78,110.8,51322.0,107.7556,108.0181,107.707,107.7264,51322.0
2017-06-13 11:50:00,110.83,111.04,110.46,110.61,20242.0,107.7556,107.9598,107.3958,107.5417,20242.0
2017-06-13 12:00:00,110.57,110.57,110.07,110.29,16593.0,107.5028,107.5028,107.0167,107.2306,16593.0
2017-06-13 12:10:00,110.28,110.52,110.19,110.34,29431.0,107.2208,107.4542,107.1333,107.2792,29431.0
2017-06-13 12:20:00,110.42,110.56,110.2,110.53,19413.0,107.357,107.4931,107.1431,107.4639,19413.0
2017-06-13 12:30:00,110.51,110.6,110.44,110.45,21673.0,107.4445,107.532,107.3764,107.3861,21673.0
2017-06-13 12:40:00,110.51,110.64,110.37,110.46,15473.0,107.4445,107.5709,107.3083,107.3958,15473.0
2017-06-13 12:50:00,110.46,110.51,110.19,110.22,17435.0,107.3958,107.4445,107.1333,107.1625,17435.0
2017-06-13 13:00:00,110.22,110.41,110.1,110.41,10491.0,107.1625,107.3472,107.0458,107.3472,10491.0
2017-06-13 13:10:00,110.4,110.7,110.32,110.43,13882.0,107.3375,107.6292,107.2597,107.3667,13882.0
2017-06-13 13:20:00,110.41,110.59,110.38,110.57,10328.0,107.3472,107.5222,107.3181,107.5028,10328.0
2017-06-13 13:30:00,110.57,110.64,110.43,110.58,15191.0,107.5028,107.5709,107.3667,107.5125,15191.0
2017-06-13 13:40:00,110.57,110.6,110.4,110.52,9227.0,107.5028,107.532,107.3375,107.4542,9227.0
2017-06-13 13:50:00,110.57,110.93,110.57,110.83,12977.0,107.5028,107.8528,107.5028,107.7556,12977.0
2017-06-13 14:00:00,110.86,110.96,110.55,110.95,42333.0,107.7848,107.882,107.4834,107.8723,42333.0
2017-06-13 14:10:00,110.94,111.2,110.94,111.12,25731.0,107.8625,108.1153,107.8625,108.0375,25731.0
2017-06-13 14:20:00,111.14,111.21,110.94,111.02,27479.0,108.057,108.125,107.8625,107.9403,27479.0
2017-06-13 14:30:00,111.03,111.21,111.01,111.12,22861.0,107.95,108.125,107.9306,108.0375,22861.0
2017-06-13 14:40:00,111.16,111.21,111.01,111.07,19096.0,108.0764,108.125,107.9306,107.9889,19096.0
2017-06-13 14:50:00,111.09,111.15,110.86,110.97,29336.0,108.0084,108.0667,107.7848,107.8917,29336.0
2017-06-13 15:00:00,111.04,111.39,111.04,111.32,26010.0,107.9598,108.3,107.9598,108.232,26010.0
2017-06-13 15:10:00,111.34,111.41,111.24,111.24,18519.0,108.2514,108.3195,108.1542,108.1542,18519.0
2017-06-13 15:20:00,111.24,111.36,111.24,111.33,59350.0,108.1542,108.2709,108.1542,108.2417,59350.0
2017-06-13 15:30:00,111.33,111.37,111.06,111.2,48264.0,108.2417,108.2806,107.9792,108.1153,48264.0
2017-06-13 15:40:00,111.2,111.68,111.2,111.65,74281.0,108.1153,108.582,108.1153,108.5528,74281.0
2017-06-13 15:50:00,111.66,111.72,111.47,111.67,139760.0,108.5626,108.6209,108.3778,108.5723,139760.0
2017-06-14 09:30:00,111.24,111.24,109.07,109.15,50670.0,108.1542,108.1542,106.0444,106.1222,50670.0
2017-06-14 09:40:00,109.2,109.6,109.12,109.37,34572.0,106.1708,106.5597,106.093,106.3361,34572.0
2017-06-14 09:50:00,109.45,109.55,109.16,109.16,48270.0,106.4139,106.5111,106.1319,106.1319,48270.0
2017-06-14 10:00:00,109.16,109.32,108.54,108.58,75227.0,106.1319,106.2875,105.5291,105.568,75227.0
2017-06-14 10:10:00,108.65,109.25,108.48,109.25,28995.0,105.6361,106.2194,105.4708,106.2194,28995.0
2017-06-14 10:20:00,109.15,109.32,108.86,109.02,20720.0,106.1222,106.2875,105.8402,105.9958,20720.0
2017-06-14 10:30:00,108.86,109.01,108.41,108.53,29513.0,105.8402,105.9861,105.4027,105.5194,29513.0
2017-06-14 10:40:00,108.42,108.46,107.68,107.76,40436.0,105.4124,105.4513,104.693,104.7707,40436.0
2017-06-14 10:50:00,107.81,107.92,107.42,107.53,48608.0,104.8194,104.9263,104.4402,104.5471,48608.0
2017-06-14 11:00:00,107.56,108.0,107.51,107.75,35632.0,104.5763,105.0041,104.5277,104.761,35632.0
2017-06-14 11:10:00,107.75,107.96,107.56,107.81,20819.0,104.761,104.9652,104.5763,104.8194,20819.0
2017-06-14 11:20:00,107.87,108.23,107.56,107.56,21067.0,104.8777,105.2277,104.5763,104.5763,21067.0
2017-06-14 11:30:00,107.53,107.63,107.24,107.27,29542.0,104.5471,104.6444,104.2652,104.2943,29542.0
2017-06-14 11:40:00,107.31,107.45,107.01,107.05,41375.0,104.3332,104.4693,104.0415,104.0804,41375.0
2017-06-14 11:50:00,107.08,107.08,106.66,106.86,52049.0,104.1096,104.1096,103.7013,103.8957,52049.0
2017-06-14 12:00:00,106.84,106.84,106.1,106.1,36377.0,103.8763,103.8763,103.1568,103.1568,36377.0
2017-06-14 12:10:00,106.1,106.2,105.87,105.95,44726.0,103.1568,103.254,102.9332,103.011,44726.0
2017-06-14 12:20:00,105.98,106.2,105.9,106.07,55787.0,103.0401,103.254,102.9623,103.1276,55787.0
2017-06-14 12:30:00,106.08,106.22,105.83,105.85,42916.0,103.1373,103.2735,102.8943,102.9137,42916.0
2017-06-14 12:40:00,105.9,106.02,105.7,105.87,18665.0,102.9623,103.079,102.7679,102.9332,18665.0
2017-06-14 12:50:00,105.8,105.84,105.48,105.71,56246.0,102.8651,102.904,102.554,102.7776,56246.0
2017-06-14 13:00:00,105.81,106.03,105.66,105.73,18053.0,102.8748,103.0887,102.729,102.7971,18053.0
2017-06-14 13:10:00,105.84,105.85,105.46,105.47,26430.0,102.904,102.9137,102.5345,102.5443,26430.0
2017-06-14 13:20:00,105.5,105.52,105.11,105.13,38990.0,102.5734,102.5929,102.1943,102.2137,38990.0
2017-06-14 13:30:00,105.16,105.38,104.91,105.01,53813.0,102.2429,102.4568,101.9998,102.097,53813.0
2017-06-14 13:40:00,105.05,105.19,104.94,105.02,35458.0,102.1359,102.272,102.029,102.1068,35458.0
2017-06-14 13:50:00,105.05,105.11,104.78,105.04,69557.0,102.1359,102.1943,101.8734,102.1262,69557.0
2017-06-14 14:00:00,105.03,105.39,104.81,105.22,47289.0,102.1165,102.4665,101.9026,102.3012,47289.0
2017-06-14 14:10:00,105.19,105.33,104.71,104.71,54945.0,102.272,102.4082,101.8054,101.8054,54945.0
2017-06-14 14:20:00,104.74,105.16,104.6,105.13,59484.0,101.8345,102.2429,101.6984,102.2137,59484.0
2017-06-14 14:30:00,105.07,105.21,104.91,105.07,50634.0,102.1554,102.2915,101.9998,102.1554,50634.0
2017-06-14 14:40:00,105.06,105.13,104.16,104.59,99179.0,102.1456,102.2137,101.2706,101.6887,99179.0
2017-06-14 14:50:00,104.55,104.65,104.1,104.3,110720.0,101.6498,101.747,101.2123,101.4067,110720.0
2017-06-14 15:00:00,104.31,104.81,104.07,104.62,107025.0,101.4164,101.9026,101.1831,101.7178,107025.0
2017-06-14 15:10:00,104.69,104.96,104.58,104.9,77721.0,101.7859,102.0484,101.679,101.9901,77721.0
2017-06-14 15:20:00,104.92,105.04,104.6,104.81,104346.0,102.0095,102.1262,101.6984,101.9026,104346.0
2017-06-14 15:30:00,104.79,104.83,104.42,104.83,142943.0,101.8831,101.922,101.5234,101.922,142943.0
2017-06-14 15:40:00,104.85,104.93,104.57,104.69,145866.0,101.9415,102.0192,101.6692,101.7859,145866.0
2017-06-14 15:50:00,104.69,104.85,104.45,104.81,243516.0,101.7859,101.9415,101.5526,101.9026,243516.0
2017-06-15 09:30:00,103.76,104.53,103.45,104.46,157946.0,100.8817,101.6303,100.5803,101.5623,157946.0
2017-06-15 09:40:00,104.34,104.69,103.88,104.49,109673.0,101.4456,101.7859,100.9984,101.5915,109673.0
2017-06-15 09:50:00,104.54,105.68,104.41,105.62,88957.0,101.6401,102.7484,101.5137,102.6901,88957.0
2017-06-15 10:00:00,105.58,105.61,104.3,104.42,44148.0,102.6512,102.6804,101.4067,101.5234,44148.0
2017-06-15 10:10:00,104.37,104.53,103.89,103.96,52715.0,101.4748,101.6303,101.0081,101.0762,52715.0
2017-06-15 10:20:00,103.93,103.95,103.46,103.88,41049.0,101.047,101.0664,100.59,100.9984,41049.0
2017-06-15 10:30:00,103.92,104.09,103.59,103.6,26451.0,101.0373,101.2026,100.7164,100.7261,26451.0
2017-06-15 10:40:00,103.65,103.66,103.16,103.24,73163.0,100.7748,100.7845,100.2983,100.3761,73163.0
2017-06-15 10:50:00,103.24,103.74,103.04,103.62,28084.0,100.3761,100.8623,100.1817,100.7456,28084.0
2017-06-15 11:00:00,103.62,104.09,103.62,103.79,48162.0,100.7456,101.2026,100.7456,100.9109,48162.0
2017-06-15 11:10:00,103.77,103.84,103.49,103.68,26965.0,100.8914,100.9595,100.6192,100.8039,26965.0
2017-06-15 11:20:00,103.76,103.76,103.51,103.74,22100.0,100.8817,100.8817,100.6386,100.8623,22100.0
2017-06-15 11:30:00,103.8,103.85,103.52,103.57,48910.0,100.9206,100.9692,100.6484,100.697,48910.0
2017-06-15 11:40:00,103.57,103.74,103.42,103.51,22766.0,100.697,100.8623,100.5511,100.6386,22766.0
2017-06-15 11:50:00,103.53,103.55,103.18,103.18,17982.0,100.6581,100.6775,100.3178,100.3178,17982.0
2017-06-15 12:00:00,103.22,103.44,103.2,103.33,13730.0,100.3567,100.5706,100.3372,100.4636,13730.0
2017-06-15 12:10:00,103.31,103.37,103.02,103.12,25218.0,100.4442,100.5025,100.1622,100.2595,25218.0
2017-06-15 12:20:00,103.11,103.3,103.01,103.07,21063.0,100.2497,100.4345,100.1525,100.2108,21063.0
2017-06-15 12:30:00,103.04,103.18,102.86,103.14,35980.0,100.1817,100.3178,100.0067,100.2789,35980.0
2017-06-15 12:40:00,103.14,103.4,103.0,103.24,29132.0,100.2789,100.5317,100.1428,100.3761,29132.0
2017-06-15 12:50:00,103.29,103.56,103.25,103.47,28306.0,100.4247,100.6873,100.3859,100.5997,28306.0
2017-06-15 13:00:00,103.48,103.8,103.48,103.72,17966.0,100.6095,100.9206,100.6095,100.8428,17966.0
2017-06-15 13:10:00,103.74,103.75,103.37,103.38,19144.0,100.8623,100.872,100.5025,100.5122,19144.0
2017-06-15 13:20:00,103.39,103.53,103.09,103.12,13330.0,100.522,100.6581,100.2303,100.2595,13330.0
2017-06-15 13:30:00,103.16,103.4,103.09,103.23,22680.0,100.2983,100.5317,100.2303,100.3664,22680.0
2017-06-15 13:40:00,103.28,103.34,103.05,103.18,15883.0,100.415,100.4734,100.1914,100.3178,15883.0
2017-06-15 13:50:00,103.18,103.52,103.14,103.17,23268.0,100.3178,100.6484,100.2789,100.3081,23268.0
2017-06-15 14:00:00,103.16,103.33,103.08,103.28,24149.0,100.2983,100.4636,100.2206,100.415,24149.0
2017-06-15 14:10:00,103.25,103.35,102.95,103.04,31161.0,100.3859,100.4831,100.0942,100.1817,31161.0
2017-06-15 14:20:00,103.08,103.35,103.03,103.32,31598.0,100.2206,100.4831,100.172,100.4539,31598.0
2017-06-15 14:30:00,103.29,103.63,103.25,103.62,41393.0,100.4247,100.7553,100.3859,100.7456,41393.0
2017-06-15 14:40:00,103.66,103.83,103.45,103.67,33520.0,100.7845,100.9498,100.5803,100.7942,33520.0
2017-06-15 14:50:00,103.64,103.7,103.49,103.58,23126.0,100.765,100.8234,100.6192,100.7067,23126.0
2017-06-15 15:00:00,103.57,103.75,103.53,103.69,24189.0,100.697,100.872,100.6581,100.8136,24189.0
2017-06-15 15:10:00,103.69,103.75,103.66,103.71,26987.0,100.8136,100.872,100.7845,100.8331,26987.0
2017-06-15 15:20:00,103.73,103.77,103.54,103.66,44745.0,100.8525,100.8914,100.6678,100.7845,44745.0
2017-06-15 15:30:00,103.66,103.7,103.41,103.41,69000.0,100.7845,100.8234,100.5414,100.5414,69000.0
2017-06-15 15:40:00,103.41,103.61,103.41,103.51,90739.0,100.5414,100.7359,100.5414,100.6386,90739.0
2017-06-15 15:50:00,103.51,103.56,103.36,103.5,225912.0,100.6386,100.6873,100.4928,100.6289,225912.0
2017-06-16 09:30:00,103.66,103.92,102.73,103.0,114270.0,100.7845,101.0373,99.8803,100.1428,114270.0
2017-06-16 09:40:00,102.93,103.51,102.85,103.0,69419.0,100.0747,100.6386,99.9969,100.1428,69419.0
2017-06-16 09:50:00,102.96,104.15,102.95,103.89,78503.0,100.1039,101.2609,100.0942,101.0081,78503.0
2017-06-16 10:00:00,103.93,104.48,103.93,104.45,53516.0,101.047,101.5817,101.047,101.5526,53516.0
2017-06-16 10:10:00,104.45,104.49,104.12,104.49,39102.0,101.5526,101.5915,101.2317,101.5915,39102.0
2017-06-16 10:20:00,104.4,104.62,104.33,104.45,34256.0,101.504,101.7178,101.4359,101.5526,34256.0
2017-06-16 10:30:00,104.45,104.81,104.36,104.81,21306.0,101.5526,101.9026,101.4651,101.9026,21306.0
2017-06-16 10:40:00,104.81,104.91,104.7,104.87,26658.0,101.9026,101.9998,101.7956,101.9609,26658.0
2017-06-16 10:50:00,104.89,104.99,104.54,104.9,27806.0,101.9804,102.0776,101.6401,101.9901,27806.0
2017-06-16 11:00:00,104.92,105.14,104.86,104.89,31136.0,102.0095,102.2234,101.9512,101.9804,31136.0
2017-06-16 11:10:00,104.87,104.88,104.38,104.46,28604.0,101.9609,101.9706,101.4845,101.5623,28604.0
2017-06-16 11:20:00,104.46,104.46,104.1,104.43,24295.0,101.5623,101.5623,101.2123,101.5331,24295.0
2017-06-16 11:30:00,104.39,104.47,104.29,104.36,21332.0,101.4942,101.572,101.397,101.4651,21332.0
2017-06-16 11:40:00,104.38,104.44,104.09,104.12,19204.0,101.4845,101.5428,101.2026,101.2317,19204.0
2017-06-16 11:50:00,104.15,104.36,104.11,104.33,19630.0,101.2609,101.4651,101.222,101.4359,19630.0
2017-06-16 12:00:00,104.35,104.64,104.21,104.55,26672.0,101.4553,101.7373,101.3192,101.6498,26672.0
2017-06-16 12:10:00,104.59,104.59,104.25,104.44,13625.0,101.6887,101.6887,101.3581,101.5428,13625.0
2017-06-16 12:20:00,104.45,104.52,104.25,104.5,20100.0,101.5526,101.6206,101.3581,101.6012,20100.0
2017-06-16 12:30:00,104.51,104.52,104.39,104.42,15391.0,101.6109,101.6206,101.4942,101.5234,15391.0
2017-06-16 12:40:00,104.45,104.65,104.19,104.34,28257.0,101.5526,101.747,101.2998,101.4456,28257.0
2017-06-16 12:50:00,104.35,104.35,104.12,104.32,9489.0,101.4553,101.4553,101.2317,101.4262,9489.0
2017-06-16 13:00:00,104.33,104.54,104.33,104.52,15660.0,101.4359,101.6401,101.4359,101.6206,15660.0
2017-06-16 13:10:00,104.44,104.48,104.16,104.29,15155.0,101.5428,101.5817,101.2706,101.397,15155.0
2017-06-16 13:20:00,104.26,104.42,104.2,104.39,12811.0,101.3678,101.5234,101.3095,101.4942,12811.0
2017-06-16 13:30:00,104.33,104.33,104.08,104.22,15961.0,101.4359,101.4359,101.1928,101.3289,15961.0
2017-06-16 13:40:00,104.22,104.37,104.14,104.36,14187.0,101.3289,101.4748,101.2512,101.4651,14187.0
2017-06-16 13:50:00,104.37,104.68,104.35,104.65,17037.0,101.4748,101.7762,101.4553,101.747,17037.0
2017-06-16 14:00:00,104.68,104.77,104.57,104.59,22659.0,101.7762,101.8637,101.6692,101.6887,22659.0
2017-06-16 14:10:00,104.62,104.62,104.41,104.41,23944.0,101.7178,101.7178,101.5137,101.5137,23944.0
2017-06-16 14:20:00,104.43,104.57,104.39,104.47,13608.0,101.5331,101.6692,101.4942,101.572,13608.0
2017-06-16 14:30:00,104.47,104.69,104.46,104.58,15686.0,101.572,101.7859,101.5623,101.679,15686.0
2017-06-16 14:40:00,104.52,104.63,104.51,104.59,14608.0,101.6206,101.7276,101.6109,101.6887,14608.0
2017-06-16 14:50:00,104.58,104.74,104.56,104.74,18014.0,101.679,101.8345,101.6595,101.8345,18014.0
2017-06-16 15:00:00,104.72,104.79,104.63,104.77,26858.0,101.8151,101.8831,101.7276,101.8637,26858.0
2017-06-16 15:10:00,104.75,104.8,104.7,104.74,27027.0,101.8442,101.8929,101.7956,101.8345,27027.0
2017-06-16 15:20:00,104.78,104.8,104.72,104.8,40896.0,101.8734,101.8929,101.8151,101.8929,40896.0
2017-06-16 15:30:00,104.8,104.84,104.71,104.84,51186.0,101.8929,101.9317,101.8054,101.9317,51186.0
2017-06-16 15:40:00,104.84,104.96,104.8,104.93,68623.0,101.9317,102.0484,101.8929,102.0192,68623.0
2017-06-16 15:50:00,104.92,105.22,104.92,105.18,177707.0,102.0095,102.3012,102.0095,102.2623,177707.0
2017-06-19 09:30:00,105.64,106.44,105.38,106.42,34953.0,102.7096,103.4874,102.4568,103.4679,34953.0
2017-06-19 09:40:00,106.43,106.65,106.16,106.55,45351.0,103.4776,103.6915,103.2151,103.5943,45351.0
2017-06-19 09:50:00,106.62,106.8,106.35,106.52,20206.0,103.6624,103.8374,103.3999,103.5651,20206.0
2017-06-19 10:00:00,106.45,106.9,106.25,106.68,19859.0,103.4971,103.9346,103.3026,103.7207,19859.0
2017-06-19 10:10:00,106.74,107.09,106.74,106.99,24826.0,103.779,104.1193,103.779,104.0221,24826.0
2017-06-19 10:20:00,107.04,107.08,106.83,107.01,18295.0,104.0707,104.1096,103.8665,104.0415,18295.0
2017-06-19 10:30:00,107.03,107.45,107.03,107.22,37641.0,104.061,104.4693,104.061,104.2457,37641.0
2017-06-19 10:40:00,107.27,107.38,107.16,107.28,22655.0,104.2943,104.4013,104.1874,104.3041,22655.0
2017-06-19 10:50:00,107.31,107.41,107.13,107.13,19186.0,104.3332,104.4305,104.1582,104.1582,19186.0
2017-06-19 11:00:00,107.12,107.12,106.82,106.97,9948.0,104.1485,104.1485,103.8568,104.0027,9948.0
2017-06-19 11:10:00,107.01,107.25,106.88,106.9,17358.0,104.0415,104.2749,103.9152,103.9346,17358.0
2017-06-19 11:20:00,106.9,106.9,106.39,106.6,12982.0,103.9346,103.9346,103.4387,103.6429,12982.0
2017-06-19 11:30:00,106.64,106.83,106.51,106.83,16656.0,103.6818,103.8665,103.5554,103.8665,16656.0
2017-06-19 11:40:00,106.81,106.86,106.55,106.86,17935.0,103.8471,103.8957,103.5943,103.8957,17935.0
2017-06-19 11:50:00,106.83,106.91,106.63,106.7,14443.0,103.8665,103.9443,103.6721,103.7401,14443.0
2017-06-19 12:00:00,106.72,106.87,106.59,106.65,15894.0,103.7596,103.9054,103.6332,103.6915,15894.0
2017-06-19 12:10:00,106.62,106.66,106.47,106.6,10012.0,103.6624,103.7013,103.5165,103.6429,10012.0
2017-06-19 12:20:00,106.56,106.76,106.56,106.66,10100.0,103.604,103.7985,103.604,103.7013,10100.0
2017-06-19 12:30:00,106.63,106.8,106.46,106.74,12656.0,103.6721,103.8374,103.5068,103.779,12656.0
2017-06-19 12:40:00,106.76,106.79,106.62,106.65,13113.0,103.7985,103.8277,103.6624,103.6915,13113.0
2017-06-19 12:50:00,106.62,106.81,106.58,106.76,13065.0,103.6624,103.8471,103.6235,103.7985,13065.0
2017-06-19 13:00:00,106.79,107.1,106.77,107.04,13836.0,103.8277,104.1291,103.8082,104.0707,13836.0
2017-06-19 13:10:00,107.07,107.15,106.99,107.1,12512.0,104.0999,104.1777,104.0221,104.1291,12512.0
2017-06-19 13:20:00,107.06,107.12,106.91,106.91,11364.0,104.0902,104.1485,103.9443,103.9443,11364.0
2017-06-19 13:30:00,106.92,107.02,106.83,106.86,18588.0,103.954,104.0513,103.8665,103.8957,18588.0
2017-06-19 13:40:00,106.82,106.9,106.79,106.87,18375.0,103.8568,103.9346,103.8277,103.9054,18375.0
2017-06-19 13:50:00,106.88,107.05,106.78,106.78,11300.0,103.9152,104.0804,103.8179,103.8179,11300.0
2017-06-19 14:00:00,106.78,106.83,106.57,106.72,12180.0,103.8179,103.8665,103.6138,103.7596,12180.0
2017-06-19 14:10:00,106.69,106.73,106.34,106.4,22707.0,103.7304,103.7693,103.3901,103.4485,22707.0
2017-06-19 14:20:00,106.39,106.47,106.2,106.47,12878.0,103.4387,103.5165,103.254,103.5165,12878.0
2017-06-19 14:30:00,106.51,106.75,106.51,106.7,12996.0,103.5554,103.7888,103.5554,103.7401,12996.0
2017-06-19 14:40:00,106.71,106.91,106.7,106.76,17336.0,103.7499,103.9443,103.7401,103.7985,17336.0
2017-06-19 14:50:00,106.76,106.76,106.66,106.7,10123.0,103.7985,103.7985,103.7013,103.7401,10123.0
2017-06-19 15:00:00,106.67,106.74,106.51,106.69,10786.0,103.711,103.779,103.5554,103.7304,10786.0
2017-06-19 15:10:00,106.72,106.89,106.65,106.89,14304.0,103.7596,103.9249,103.6915,103.9249,14304.0
2017-06-19 15:20:00,106.85,107.01,106.82,106.99,43743.0,103.886,104.0415,103.8568,104.0221,43743.0
2017-06-19 15:30:00,107.02,107.02,106.65,106.73,29054.0,104.0513,104.0513,103.6915,103.7693,29054.0
2017-06-19 15:40:00,106.7,106.99,106.63,106.97,32217.0,103.7401,104.0221,103.6721,104.0027,32217.0
2017-06-19 15:50:00,106.97,107.06,106.89,106.95,86201.0,104.0027,104.0902,103.9249,103.9832,86201.0
2017-06-20 09:30:00,106.22,106.22,104.0,104.01,81236.0,103.2735,103.2735,101.115,101.1248,81236.0
2017-06-20 09:40:00,104.01,104.01,102.91,103.03,213991.0,101.1248,101.1248,100.0553,100.172,213991.0
2017-06-20 09:50:00,103.03,103.3,102.42,102.62,135936.0,100.172,100.4345,99.5789,99.7733,135936.0
2017-06-20 10:00:00,102.51,103.18,102.5,103.05,116162.0,99.6664,100.3178,99.6567,100.1914,116162.0
2017-06-20 10:10:00,103.0,103.56,102.84,103.46,69491.0,100.1428,100.6873,99.9872,100.59,69491.0
2017-06-20 10:20:00,103.44,103.58,102.7,102.85,44824.0,100.5706,100.7067,99.8511,99.9969,44824.0
2017-06-20 10:30:00,102.79,103.53,102.78,103.18,34528.0,99.9386,100.6581,99.9289,100.3178,34528.0
2017-06-20 10:40:00,103.14,103.29,102.8,103.1,50453.0,100.2789,100.4247,99.9483,100.24,50453.0
2017-06-20 10:50:00,103.05,103.46,103.03,103.46,29642.0,100.1914,100.59,100.172,100.59,29642.0
2017-06-20 11:00:00,103.42,103.56,103.3,103.49,18217.0,100.5511,100.6873,100.4345,100.6192,18217.0
2017-06-20 11:10:00,103.48,103.58,103.45,103.46,13270.0,100.6095,100.7067,100.5803,100.59,13270.0
2017-06-20 11:20:00,103.42,103.47,103.2,103.36,28207.0,100.5511,100.5997,100.3372,100.4928,28207.0
2017-06-20 11:30:00,103.34,103.72,103.24,103.27,101291.0,100.4734,100.8428,100.3761,100.4053,101291.0
2017-06-20 11:40:00,103.27,103.84,103.27,103.83,39156.0,100.4053,100.9595,100.4053,100.9498,39156.0
2017-06-20 11:50:00,103.82,103.99,103.79,103.83,36978.0,100.94,101.1053,100.9109,100.9498,36978.0
2017-06-20 12:00:00,103.84,104.24,103.84,104.18,21625.0,100.9595,101.3484,100.9595,101.2901,21625.0
2017-06-20 12:10:00,104.12,104.12,103.89,103.97,12129.0,101.2317,101.2317,101.0081,101.0859,12129.0
2017-06-20 12:20:00,103.97,104.1,103.73,103.83,21553.0,101.0859,101.2123,100.8525,100.9498,21553.0
2017-06-20 12:30:00,103.84,103.97,103.73,103.8,15886.0,100.9595,101.0859,100.8525,100.9206,15886.0
2017-06-20 12:40:00,103.79,103.87,103.56,103.7,25322.0,100.9109,100.9887,100.6873,100.8234,25322.0
2017-06-20 12:50:00,103.74,104.09,103.68,104.09,14129.0,100.8623,101.2026,100.8039,101.2026,14129.0
2017-06-20 13:00:00,104.06,104.17,104.03,104.11,16564.0,101.1734,101.2803,101.1442,101.222,16564.0
2017-06-20 13:10:00,104.13,104.14,103.62,103.73,33145.0,101.2414,101.2512,100.7456,100.8525,33145.0
2017-06-20 13:20:00,103.74,103.93,103.72,103.81,7992.0,100.8623,101.047,100.8428,100.9303,7992.0
2017-06-20 13:30:00,103.84,103.94,103.75,103.77,7467.0,100.9595,101.0567,100.872,100.8914,7467.0
2017-06-20 13:40:00,103.71,103.76,103.55,103.55,11585.0,100.8331,100.8817,100.6775,100.6775,11585.0
2017-06-20 13:50:00,103.62,103.68,103.35,103.67,17489.0,100.7456,100.8039,100.4831,100.7942,17489.0
2017-06-20 14:00:00,103.67,103.8,103.53,103.72,12567.0,100.7942,100.9206,100.6581,100.8428,12567.0
2017-06-20 14:10:00,103.74,103.83,103.71,103.76,13053.0,100.8623,100.9498,100.8331,100.8817,13053.0
2017-06-20 14:20:00,103.75,103.87,103.71,103.72,20360.0,100.872,100.9887,100.8331,100.8428,20360.0
2017-06-20 14:30:00,103.72,103.81,103.59,103.75,16307.0,100.8428,100.9303,100.7164,100.872,16307.0
2017-06-20 14:40:00,103.71,103.85,103.65,103.77,9572.0,100.8331,100.9692,100.7748,100.8914,9572.0
2017-06-20 14:50:00,103.76,103.88,103.69,103.88,13922.0,100.8817,100.9984,100.8136,100.9984,13922.0
2017-06-20 15:00:00,103.87,103.96,103.8,103.81,20031.0,100.9887,101.0762,100.9206,100.9303,20031.0
2017-06-20 15:10:00,103.86,104.08,103.8,104.06,25583.0,100.9789,101.1928,100.9206,101.1734,25583.0
2017-06-20 15:20:00,104.03,104.07,103.91,104.0,41627.0,101.1442,101.1831,101.0275,101.115,41627.0
2017-06-20 15:30:00,104.02,104.14,103.96,104.07,52880.0,101.1345,101.2512,101.0762,101.1831,52880.0
2017-06-20 15:40:00,104.07,104.2,104.03,104.05,77899.0,101.1831,101.3095,101.1442,101.1637,77899.0
2017-06-20 15:50:00,104.06,104.33,103.85,103.92,179159.0,101.1734,101.4359,100.9692,101.0373,179159.0
2017-06-21 09:30:00,104.15,104.26,102.95,103.38,47962.0,101.2609,101.3678,100.0942,100.5122,47962.0
2017-06-21 09:40:00,103.38,103.93,103.36,103.38,20139.0,100.5122,101.047,100.4928,100.5122,20139.0
2017-06-21 09:50:00,103.35,103.7,103.03,103.3,29909.0,100.4831,100.8234,100.172,100.4345,29909.0
2017-06-21 10:00:00,103.05,103.59,103.0,103.43,22289.0,100.1914,100.7164,100.1428,100.5609,22289.0
2017-06-21 10:10:00,103.36,103.64,103.07,103.59,31629.0,100.4928,100.765,100.2108,100.7164,31629.0
2017-06-21 10:20:00,103.47,103.9,103.42,103.88,15473.0,100.5997,101.0178,100.5511,100.9984,15473.0
2017-06-21 10:30:00,103.89,104.74,103.89,104.3,44713.0,101.0081,101.8345,101.0081,101.4067,44713.0
2017-06-21 10:40:00,104.41,104.56,104.19,104.29,45061.0,101.5137,101.6595,101.2998,101.397,45061.0
2017-06-21 10:50:00,104.3,104.47,104.07,104.07,21392.0,101.4067,101.572,101.1831,101.1831,21392.0
2017-06-21 11:00:00,104.07,104.07,103.09,103.12,64865.0,101.1831,101.1831,100.2303,100.2595,64865.0
2017-06-21 11:10:00,103.1,103.17,102.9,103.12,77601.0,100.24,100.3081,100.0456,100.2595,77601.0
2017-06-21 11:20:00,103.09,103.5,103.09,103.22,29232.0,100.2303,100.6289,100.2303,100.3567,29232.0
2017-06-21 11:30:00,103.23,103.44,102.88,102.97,17290.0,100.3664,100.5706,100.0261,100.1136,17290.0
2017-06-21 11:40:00,102.96,103.43,102.96,103.22,33018.0,100.1039,100.5609,100.1039,100.3567,33018.0
2017-06-21 11:50:00,103.22,103.38,103.14,103.26,32012.0,100.3567,100.5122,100.2789,100.3956,32012.0
2017-06-21 12:00:00,103.26,103.35,102.71,103.01,29508.0,100.3956,100.4831,99.8608,100.1525,29508.0
2017-06-21 12:10:00,103.0,103.13,102.82,103.0,23217.0,100.1428,100.2692,99.9678,100.1428,23217.0
2017-06-21 12:20:00,103.01,103.19,102.93,103.08,19113.0,100.1525,100.3275,100.0747,100.2206,19113.0
2017-06-21 12:30:00,103.12,103.18,102.74,102.79,47279.0,100.2595,100.3178,99.89,99.9386,47279.0
2017-06-21 12:40:00,102.82,102.82,102.38,102.38,69013.0,99.9678,99.9678,99.54,99.54,69013.0
2017-06-21 12:50:00,102.38,102.47,101.77,101.92,57235.0,99.54,99.6275,98.9469,99.0927,57235.0
2017-06-21 13:00:00,101.81,102.27,101.81,102.15,30914.0,98.9858,99.433,98.9858,99.3164,30914.0
2017-06-21 13:10:00,102.16,102.16,101.89,101.98,21194.0,99.3261,99.3261,99.0636,99.1511,21194.0
2017-06-21 13:20:00,101.99,102.06,101.85,101.85,12057.0,99.1608,99.2289,99.0247,99.0247,12057.0
2017-06-21 13:30:00,101.85,101.92,101.51,101.54,36859.0,99.0247,99.0927,98.6941,98.7233,36859.0
2017-06-21 13:40:00,101.55,101.88,101.52,101.52,24095.0,98.733,99.0539,98.7038,98.7038,24095.0
2017-06-21 13:50:00,101.57,101.58,100.83,100.95,66850.0,98.7525,98.7622,98.033,98.1497,66850.0
2017-06-21 14:00:00,100.95,101.0,100.62,100.91,76484.0,98.1497,98.1983,97.8288,98.1108,76484.0
2017-06-21 14:10:00,100.95,101.33,100.7,101.32,90110.0,98.1497,98.5191,97.9066,98.5094,90110.0
2017-06-21 14:20:00,101.36,101.47,101.01,101.44,92854.0,98.5483,98.6552,98.208,98.6261,92854.0
2017-06-21 14:30:00,101.45,101.88,101.39,101.67,50229.0,98.6358,99.0539,98.5774,98.8497,50229.0
2017-06-21 14:40:00,101.71,101.75,101.54,101.6,33134.0,98.8886,98.9275,98.7233,98.7816,33134.0
2017-06-21 14:50:00,101.59,101.67,101.37,101.38,20532.0,98.7719,98.8497,98.558,98.5677,20532.0
2017-06-21 15:00:00,101.36,101.73,101.28,101.73,46913.0,98.5483,98.908,98.4705,98.908,46913.0
2017-06-21 15:10:00,101.72,101.85,101.69,101.81,29239.0,98.8983,99.0247,98.8691,98.9858,29239.0
2017-06-21 15:20:00,101.82,101.94,101.71,101.89,32312.0,98.9955,99.1122,98.8886,99.0636,32312.0
2017-06-21 15:30:00,101.86,101.89,101.52,101.55,42131.0,99.0344,99.0636,98.7038,98.733,42131.0
2017-06-21 15:40:00,101.52,101.73,101.52,101.72,39733.0,98.7038,98.908,98.7038,98.8983,39733.0
2017-06-21 15:50:00,101.73,101.74,101.47,101.67,87613.0,98.908,98.9177,98.6552,98.8497,87613.0
2017-06-22 09:30:00,102.17,103.34,101.88,102.41,91242.0,99.3358,100.4734,99.0539,99.5692,91242.0
2017-06-22 09:40:00,102.36,102.48,101.87,102.03,44511.0,99.5205,99.6372,99.0441,99.1997,44511.0
2017-06-22 09:50:00,101.91,102.11,101.51,101.77,19914.0,99.083,99.2775,98.6941,98.9469,19914.0
2017-06-22 10:00:00,101.81,102.05,101.63,101.63,15526.0,98.9858,99.2191,98.8108,98.8108,15526.0
2017-06-22 10:10:00,101.65,101.96,101.6,101.85,9050.0,98.8302,99.1316,98.7816,99.0247,9050.0
2017-06-22 10:20:00,101.86,101.86,101.3,101.78,24211.0,99.0344,99.0344,98.4899,98.9566,24211.0
2017-06-22 10:30:00,101.76,102.27,101.74,102.16,11988.0,98.9372,99.433,98.9177,99.3261,11988.0
2017-06-22 10:40:00,102.21,103.03,102.21,102.89,56761.0,99.3747,100.172,99.3747,100.0358,56761.0
2017-06-22 10:50:00,102.95,103.4,102.94,103.11,30585.0,100.0942,100.5317,100.0845,100.2497,30585.0
2017-06-22 11:00:00,103.15,103.78,102.94,103.55,67628.0,100.2886,100.9011,100.0845,100.6775,67628.0
2017-06-22 11:10:00,103.54,103.71,103.45,103.46,19874.0,100.6678,100.8331,100.5803,100.59,19874.0
2017-06-22 11:20:00,103.44,104.35,103.44,104.13,48031.0,100.5706,101.4553,100.5706,101.2414,48031.0
2017-06-22 11:30:00,104.14,104.17,103.77,103.96,22560.0,101.2512,101.2803,100.8914,101.0762,22560.0
2017-06-22 11:40:00,103.99,104.01,103.43,103.64,27446.0,101.1053,101.1248,100.5609,100.765,27446.0
2017-06-22 11:50:00,103.66,103.68,103.43,103.66,13180.0,100.7845,100.8039,100.5609,100.7845,13180.0
2017-06-22 12:00:00,103.67,103.85,103.54,103.59,10027.0,100.7942,100.9692,100.6678,100.7164,10027.0
2017-06-22 12:10:00,103.58,103.87,103.52,103.84,9687.0,100.7067,100.9887,100.6484,100.9595,9687.0
2017-06-22 12:20:00,103.87,104.06,103.8,103.96,11700.0,100.9887,101.1734,100.9206,101.0762,11700.0
2017-06-22 12:30:00,103.98,103.98,103.7,103.76,14510.0,101.0956,101.0956,100.8234,100.8817,14510.0
2017-06-22 12:40:00,103.77,104.0,103.77,103.97,13938.0,100.8914,101.115,100.8914,101.0859,13938.0
2017-06-22 12:50:00,103.94,104.03,103.88,103.95,13586.0,101.0567,101.1442,100.9984,101.0664,13586.0
2017-06-22 13:00:00,103.98,104.09,103.89,103.89,13841.0,101.0956,101.2026,101.0081,101.0081,13841.0
2017-06-22 13:10:00,103.92,103.93,103.65,103.71,12638.0,101.0373,101.047,100.7748,100.8331,12638.0
2017-06-22 13:20:00,103.65,103.85,103.61,103.77,8919.0,100.7748,100.9692,100.7359,100.8914,8919.0
2017-06-22 13:30:00,103.77,103.82,103.66,103.73,7701.0,100.8914,100.94,100.7845,100.8525,7701.0
2017-06-22 13:40:00,103.71,103.83,103.68,103.72,11082.0,100.8331,100.9498,100.8039,100.8428,11082.0
2017-06-22 13:50:00,103.7,103.86,103.61,103.73,20199.0,100.8234,100.9789,100.7359,100.8525,20199.0
2017-06-22 14:00:00,103.76,103.86,103.69,103.78,24693.0,100.8817,100.9789,100.8136,100.9011,24693.0
2017-06-22 14:10:00,103.76,103.92,103.75,103.87,15463.0,100.8817,101.0373,100.872,100.9887,15463.0
2017-06-22 14:20:00,103.87,103.89,103.68,103.76,29147.0,100.9887,101.0081,100.8039,100.8817,29147.0
2017-06-22 14:30:00,103.74,103.83,103.72,103.83,14340.0,100.8623,100.9498,100.8428,100.9498,14340.0
2017-06-22 14:40:00,103.83,103.96,103.78,103.96,15997.0,100.9498,101.0762,100.9011,101.0762,15997.0
2017-06-22 14:50:00,103.99,104.34,103.84,104.29,16332.0,101.1053,101.4456,100.9595,101.397,16332.0
2017-06-22 15:00:00,104.28,104.35,104.14,104.17,35228.0,101.3873,101.4553,101.2512,101.2803,35228.0
2017-06-22 15:10:00,104.17,104.23,103.9,103.93,20518.0,101.2803,101.3387,101.0178,101.047,20518.0
2017-06-22 15:20:00,103.92,104.16,103.92,104.02,34416.0,101.0373,101.2706,101.0373,101.1345,34416.0
2017-06-22 15:30:00,104.01,104.26,103.95,103.95,87127.0,101.1248,101.3678,101.0664,101.0664,87127.0
2017-06-22 15:40:00,103.94,103.95,103.71,103.79,37361.0,101.0567,101.0664,100.8331,100.9109,37361.0
2017-06-22 15:50:00,103.78,104.0,103.73,103.8,163677.0,100.9011,101.115,100.8525,100.9206,163677.0
2017-06-23 09:30:00,104.0,104.0,103.36,103.54,46137.0,101.115,101.115,100.4928,100.6678,46137.0
2017-06-23 09:40:00,103.4,103.99,103.28,103.92,26824.0,100.5317,101.1053,100.415,101.0373,26824.0
2017-06-23 09:50:00,103.92,104.07,103.8,103.95,43728.0,101.0373,101.1831,100.9206,101.0664,43728.0
2017-06-23 10:00:00,104.01,104.2,103.86,104.06,69023.0,101.1248,101.3095,100.9789,101.1734,69023.0
2017-06-23 10:10:00,104.01,104.25,103.92,104.17,18157.0,101.1248,101.3581,101.0373,101.2803,18157.0
2017-06-23 10:20:00,104.13,104.27,104.01,104.03,9404.0,101.2414,101.3776,101.1248,101.1442,9404.0
2017-06-23 10:30:00,104.1,104.3,104.08,104.15,26014.0,101.2123,101.4067,101.1928,101.2609,26014.0
2017-06-23 10:40:00,104.13,104.26,104.07,104.12,14526.0,101.2414,101.3678,101.1831,101.2317,14526.0
2017-06-23 10:50:00,104.13,104.2,104.06,104.2,13940.0,101.2414,101.3095,101.1734,101.3095,13940.0
2017-06-23 11:00:00,104.22,104.24,104.05,104.17,9320.0,101.3289,101.3484,101.1637,101.2803,9320.0
2017-06-23 11:10:00,104.09,104.16,103.97,103.99,18216.0,101.2026,101.2706,101.0859,101.1053,18216.0
2017-06-23 11:20:00,103.99,104.26,103.99,104.17,12720.0,101.1053,101.3678,101.1053,101.2803,12720.0
2017-06-23 11:30:00,104.13,104.27,104.05,104.2,14260.0,101.2414,101.3776,101.1637,101.3095,14260.0
2017-06-23 11:40:00,104.2,104.47,104.19,104.45,11276.0,101.3095,101.572,101.2998,101.5526,11276.0
2017-06-23 11:50:00,104.44,104.74,104.34,104.66,7934.0,101.5428,101.8345,101.4456,101.7567,7934.0
2017-06-23 12:00:00,104.62,104.9,104.62,104.83,13801.0,101.7178,101.9901,101.7178,101.922,13801.0
2017-06-23 12:10:00,104.81,105.07,104.8,105.07,14543.0,101.9026,102.1554,101.8929,102.1554,14543.0
2017-06-23 12:20:00,105.09,105.29,104.96,105.28,17038.0,102.1748,102.3693,102.0484,102.3595,17038.0
2017-06-23 12:30:00,105.22,105.26,105.08,105.1,7231.0,102.3012,102.3401,102.1651,102.1845,7231.0
2017-06-23 12:40:00,105.15,105.22,105.1,105.13,3750.0,102.2331,102.3012,102.1845,102.2137,3750.0
2017-06-23 12:50:00,105.1,105.19,104.91,104.91,5325.0,102.1845,102.272,101.9998,101.9998,5325.0
2017-06-23 13:00:00,104.95,104.95,104.52,104.67,11373.0,102.0387,102.0387,101.6206,101.7665,11373.0
2017-06-23 13:10:00,104.69,104.8,104.67,104.79,8728.0,101.7859,101.8929,101.7665,101.8831,8728.0
2017-06-23 13:20:00,104.84,104.87,104.65,104.76,8794.0,101.9317,101.9609,101.747,101.854,8794.0
2017-06-23 13:30:00,104.77,104.97,104.77,104.86,7885.0,101.8637,102.0581,101.8637,101.9512,7885.0
2017-06-23 13:40:00,104.84,104.84,104.67,104.84,9199.0,101.9317,101.9317,101.7665,101.9317,9199.0
2017-06-23 13:50:00,104.84,104.96,104.8,104.8,8504.0,101.9317,102.0484,101.8929,101.8929,8504.0
2017-06-23 14:00:00,104.82,105.18,104.81,105.1,12760.0,101.9123,102.2623,101.9026,102.1845,12760.0
2017-06-23 14:10:00,105.13,105.28,105.05,105.21,10926.0,102.2137,102.3595,102.1359,102.2915,10926.0
2017-06-23 14:20:00,105.27,105.41,105.14,105.41,18456.0,102.3498,102.4859,102.2234,102.4859,18456.0
2017-06-23 14:30:00,105.39,105.57,105.36,105.5,15693.0,102.4665,102.6415,102.4373,102.5734,15693.0
2017-06-23 14:40:00,105.5,105.63,105.38,105.59,18840.0,102.5734,102.6998,102.4568,102.6609,18840.0
2017-06-23 14:50:00,105.62,105.76,105.52,105.55,17408.0,102.6901,102.8262,102.5929,102.6221,17408.0
2017-06-23 15:00:00,105.49,105.49,105.1,105.22,18021.0,102.5637,102.5637,102.1845,102.3012,18021.0
2017-06-23 15:10:00,105.21,105.32,105.1,105.2,18605.0,102.2915,102.3984,102.1845,102.2818,18605.0
2017-06-23 15:20:00,105.18,105.19,104.96,104.96,19362.0,102.2623,102.272,102.0484,102.0484,19362.0
2017-06-23 15:30:00,104.93,105.0,104.71,104.73,45344.0,102.0192,102.0873,101.8054,101.8248,45344.0
2017-06-23 15:40:00,104.73,104.88,104.63,104.88,79122.0,101.8248,101.9706,101.7276,101.9706,79122.0
2017-06-23 15:50:00,104.86,105.0,104.78,104.87,171202.0,101.9512,102.0873,101.8734,101.9609,171202.0
2017-06-26 09:30:00,104.96,105.89,104.96,105.89,26906.0,102.0484,102.9526,102.0484,102.9526,26906.0
2017-06-26 09:40:00,105.83,107.18,105.82,106.91,33978.0,102.8943,104.2068,102.8846,103.9443,33978.0
2017-06-26 09:50:00,106.9,107.0,106.69,106.9,17396.0,103.9346,104.0318,103.7304,103.9346,17396.0
2017-06-26 10:00:00,106.88,106.96,106.17,106.44,14952.0,103.9152,103.9929,103.2249,103.4874,14952.0
2017-06-26 10:10:00,106.57,106.57,106.08,106.24,15941.0,103.6138,103.6138,103.1373,103.2929,15941.0
2017-06-26 10:20:00,106.09,106.3,106.05,106.15,10083.0,103.1471,103.3512,103.1082,103.2054,10083.0
2017-06-26 10:30:00,106.11,106.19,105.5,105.58,41423.0,103.1665,103.2443,102.5734,102.6512,41423.0
2017-06-26 10:40:00,105.61,105.67,105.16,105.42,56839.0,102.6804,102.7387,102.2429,102.4957,56839.0
2017-06-26 10:50:00,105.34,105.53,105.1,105.42,37827.0,102.4179,102.6026,102.1845,102.4957,37827.0
2017-06-26 11:00:00,105.45,105.48,105.02,105.43,38618.0,102.5248,102.554,102.1068,102.5054,38618.0
2017-06-26 11:10:00,105.39,105.68,105.39,105.62,22601.0,102.4665,102.7484,102.4665,102.6901,22601.0
2017-06-26 11:20:00,105.66,105.66,105.28,105.48,14570.0,102.729,102.729,102.3595,102.554,14570.0
2017-06-26 11:30:00,105.53,105.98,105.53,105.9,12122.0,102.6026,103.0401,102.6026,102.9623,12122.0
2017-06-26 11:40:00,105.92,106.26,105.92,106.0,14681.0,102.9818,103.3124,102.9818,103.0596,14681.0
2017-06-26 11:50:00,106.01,106.23,105.97,106.01,10720.0,103.0693,103.2832,103.0304,103.0693,10720.0
2017-06-26 12:00:00,106.0,106.06,105.86,105.96,8550.0,103.0596,103.1179,102.9235,103.0207,8550.0
2017-06-26 12:10:00,105.97,106.0,105.61,105.61,8350.0,103.0304,103.0596,102.6804,102.6804,8350.0
2017-06-26 12:20:00,105.57,105.84,105.57,105.63,5708.0,102.6415,102.904,102.6415,102.6998,5708.0
2017-06-26 12:30:00,105.67,105.71,105.5,105.66,6639.0,102.7387,102.7776,102.5734,102.729,6639.0
2017-06-26 12:40:00,105.71,105.79,105.53,105.57,7145.0,102.7776,102.8554,102.6026,102.6415,7145.0
2017-06-26 12:50:00,105.67,105.74,105.56,105.7,5334.0,102.7387,102.8068,102.6318,102.7679,5334.0
2017-06-26 13:00:00,105.71,105.77,105.64,105.77,6776.0,102.7776,102.8359,102.7096,102.8359,6776.0
2017-06-26 13:10:00,105.73,105.77,105.64,105.72,4764.0,102.7971,102.8359,102.7096,102.7873,4764.0
2017-06-26 13:20:00,105.71,105.75,105.57,105.74,9367.0,102.7776,102.8165,102.6415,102.8068,9367.0
2017-06-26 13:30:00,105.75,105.76,105.68,105.75,5549.0,102.8165,102.8262,102.7484,102.8165,5549.0
2017-06-26 13:40:00,105.72,105.77,105.57,105.63,6950.0,102.7873,102.8359,102.6415,102.6998,6950.0
2017-06-26 13:50:00,105.58,105.74,105.58,105.6,5193.0,102.6512,102.8068,102.6512,102.6707,5193.0
2017-06-26 14:00:00,105.58,105.63,105.51,105.56,6171.0,102.6512,102.6998,102.5832,102.6318,6171.0
2017-06-26 14:10:00,105.59,105.85,105.52,105.8,11230.0,102.6609,102.9137,102.5929,102.8651,11230.0
2017-06-26 14:20:00,105.72,105.89,105.69,105.78,9787.0,102.7873,102.9526,102.7582,102.8457,9787.0
2017-06-26 14:30:00,105.77,105.89,105.61,105.88,6726.0,102.8359,102.9526,102.6804,102.9429,6726.0
2017-06-26 14:40:00,105.86,105.9,105.69,105.69,5717.0,102.9235,102.9623,102.7582,102.7582,5717.0
2017-06-26 14:50:00,105.78,105.89,105.77,105.85,7933.0,102.8457,102.9526,102.8359,102.9137,7933.0
2017-06-26 15:00:00,105.86,105.99,105.77,105.95,16466.0,102.9235,103.0498,102.8359,103.011,16466.0
2017-06-26 15:10:00,105.92,105.99,105.86,105.91,16899.0,102.9818,103.0498,102.9235,102.9721,16899.0
2017-06-26 15:20:00,105.85,105.99,105.82,105.94,19920.0,102.9137,103.0498,102.8846,103.0012,19920.0
2017-06-26 15:30:00,106.0,106.41,106.0,106.32,34706.0,103.0596,103.4582,103.0596,103.3707,34706.0
2017-06-26 15:40:00,106.31,106.37,106.26,106.3,48856.0,103.361,103.4193,103.3124,103.3512,48856.0
2017-06-26 15:50:00,106.3,106.4,106.04,106.1,67146.0,103.3512,103.4485,103.0985,103.1568,67146.0
2017-06-27 09:30:00,106.79,107.39,106.41,107.29,46612.0,103.8277,104.411,103.4582,104.3138,46612.0
2017-06-27 09:40:00,107.18,107.98,106.92,107.67,108420.0,104.2068,104.9846,103.954,104.6832,108420.0
2017-06-27 09:50:00,107.61,107.77,107.32,107.41,26580.0,104.6249,104.7805,104.343,104.4305,26580.0
2017-06-27 10:00:00,107.49,107.78,107.32,107.71,44039.0,104.5082,104.7902,104.343,104.7221,44039.0
2017-06-27 10:10:00,107.73,107.75,107.31,107.33,31966.0,104.7416,104.761,104.3332,104.3527,31966.0
2017-06-27 10:20:00,107.33,108.04,107.28,107.97,52076.0,104.3527,105.043,104.3041,104.9749,52076.0
2017-06-27 10:30:00,107.99,108.5,107.99,108.46,36624.0,104.9944,105.4902,104.9944,105.4513,36624.0
2017-06-27 10:40:00,108.44,108.65,108.33,108.37,38047.0,105.4319,105.6361,105.3249,105.3638,38047.0
2017-06-27 10:50:00,108.32,108.44,108.11,108.41,24623.0,105.3152,105.4319,105.111,105.4027,24623.0
2017-06-27 11:00:00,108.36,108.52,108.32,108.38,18993.0,105.3541,105.5097,105.3152,105.3735,18993.0
2017-06-27 11:10:00,108.35,108.35,107.87,107.87,12492.0,105.3444,105.3444,104.8777,104.8777,12492.0
2017-06-27 11:20:00,107.91,108.01,107.49,107.49,17236.0,104.9166,105.0138,104.5082,104.5082,17236.0
2017-06-27 11:30:00,107.47,107.71,107.44,107.71,10823.0,104.4888,104.7221,104.4596,104.7221,10823.0
2017-06-27 11:40:00,107.75,108.03,107.75,108.03,9619.0,104.761,105.0333,104.761,105.0333,9619.0
2017-06-27 11:50:00,108.06,108.21,107.91,108.21,8629.0,105.0624,105.2083,104.9166,105.2083,8629.0
2017-06-27 12:00:00,108.15,108.2,107.9,108.17,8706.0,105.1499,105.1985,104.9069,105.1694,8706.0
2017-06-27 12:10:00,108.1,108.27,108.05,108.06,9300.0,105.1013,105.2666,105.0527,105.0624,9300.0
2017-06-27 12:20:00,108.01,108.11,107.95,107.97,6399.0,105.0138,105.111,104.9555,104.9749,6399.0
2017-06-27 12:30:00,107.93,108.19,107.92,108.03,8958.0,104.936,105.1888,104.9263,105.0333,8958.0
2017-06-27 12:40:00,107.96,108.06,107.8,108.06,8551.0,104.9652,105.0624,104.8096,105.0624,8551.0
2017-06-27 12:50:00,108.07,108.11,107.93,108.04,10473.0,105.0721,105.111,104.936,105.043,10473.0
2017-06-27 13:00:00,108.03,108.04,107.74,107.74,7607.0,105.0333,105.043,104.7513,104.7513,7607.0
2017-06-27 13:10:00,107.76,107.92,107.7,107.85,9479.0,104.7707,104.9263,104.7124,104.8582,9479.0
2017-06-27 13:20:00,107.87,107.95,107.77,107.77,17488.0,104.8777,104.9555,104.7805,104.7805,17488.0
2017-06-27 13:30:00,107.84,107.89,107.32,107.32,13013.0,104.8485,104.8971,104.343,104.343,13013.0
2017-06-27 13:40:00,107.27,107.39,107.08,107.32,14425.0,104.2943,104.411,104.1096,104.343,14425.0
2017-06-27 13:50:00,107.31,107.45,107.29,107.4,12279.0,104.3332,104.4693,104.3138,104.4207,12279.0
2017-06-27 14:00:00,107.43,107.45,106.77,106.81,28145.0,104.4499,104.4693,103.8082,103.8471,28145.0
2017-06-27 14:10:00,106.79,106.89,106.68,106.81,20527.0,103.8277,103.9249,103.7207,103.8471,20527.0
2017-06-27 14:20:00,106.76,106.98,106.46,106.95,20079.0,103.7985,104.0124,103.5068,103.9832,20079.0
2017-06-27 14:30:00,106.92,106.92,106.58,106.61,16001.0,103.954,103.954,103.6235,103.6526,16001.0
2017-06-27 14:40:00,106.62,106.9,106.53,106.79,11700.0,103.6624,103.9346,103.5749,103.8277,11700.0
2017-06-27 14:50:00,106.77,106.85,106.45,106.46,15050.0,103.8082,103.886,103.4971,103.5068,15050.0
2017-06-27 15:00:00,106.45,106.88,106.43,106.67,15289.0,103.4971,103.9152,103.4776,103.711,15289.0
2017-06-27 15:10:00,106.6,106.89,106.6,106.75,13489.0,103.6429,103.9249,103.6429,103.7888,13489.0
2017-06-27 15:20:00,106.75,106.77,106.52,106.54,24117.0,103.7888,103.8082,103.5651,103.5846,24117.0
2017-06-27 15:30:00,106.53,106.59,106.18,106.22,38957.0,103.5749,103.6332,103.2346,103.2735,38957.0
2017-06-27 15:40:00,106.19,106.27,105.98,106.2,60839.0,103.2443,103.3221,103.0401,103.254,60839.0
2017-06-27 15:50:00,106.23,106.24,105.75,105.78,152650.0,103.2832,103.2929,102.8165,102.8457,152650.0
2017-06-28 09:30:00,107.09,107.42,106.82,107.08,21814.0,104.1193,104.4402,103.8568,104.1096,21814.0
2017-06-28 09:40:00,107.03,107.57,106.87,107.57,26972.0,104.061,104.586,103.9054,104.586,26972.0
2017-06-28 09:50:00,107.63,107.91,106.94,107.23,21271.0,104.6444,104.9166,103.9735,104.2554,21271.0
2017-06-28 10:00:00,107.23,107.75,107.03,107.75,16606.0,104.2554,104.761,104.061,104.761,16606.0
2017-06-28 10:10:00,107.74,108.14,107.54,107.61,26856.0,104.7513,105.1402,104.5568,104.6249,26856.0
2017-06-28 10:20:00,107.61,107.77,107.28,107.28,40792.0,104.6249,104.7805,104.3041,104.3041,40792.0
2017-06-28 10:30:00,107.37,107.93,107.22,107.88,30119.0,104.3916,104.936,104.2457,104.8874,30119.0
2017-06-28 10:40:00,107.82,108.05,107.75,107.78,13900.0,104.8291,105.0527,104.761,104.7902,13900.0
2017-06-28 10:50:00,107.79,108.17,107.51,108.17,44203.0,104.7999,105.1694,104.5277,105.1694,44203.0
2017-06-28 11:00:00,108.16,108.77,108.16,108.76,32136.0,105.1596,105.7527,105.1596,105.743,32136.0
2017-06-28 11:10:00,108.74,108.84,108.41,108.44,22453.0,105.7236,105.8208,105.4027,105.4319,22453.0
2017-06-28 11:20:00,108.44,108.5,108.31,108.42,18735.0,105.4319,105.4902,105.3055,105.4124,18735.0
2017-06-28 11:30:00,108.46,108.64,108.39,108.56,23625.0,105.4513,105.6263,105.3833,105.5486,23625.0
2017-06-28 11:40:00,108.51,108.51,108.37,108.38,9614.0,105.4999,105.4999,105.3638,105.3735,9614.0
2017-06-28 11:50:00,108.43,108.7,108.43,108.47,14888.0,105.4222,105.6847,105.4222,105.461,14888.0
2017-06-28 12:00:00,108.45,108.57,108.28,108.47,8347.0,105.4416,105.5583,105.2763,105.461,8347.0
2017-06-28 12:10:00,108.48,108.52,108.36,108.41,15140.0,105.4708,105.5097,105.3541,105.4027,15140.0
2017-06-28 12:20:00,108.38,108.63,108.36,108.63,18681.0,105.3735,105.6166,105.3541,105.6166,18681.0
2017-06-28 12:30:00,108.62,108.65,108.46,108.6,13790.0,105.6069,105.6361,105.4513,105.5874,13790.0
2017-06-28 12:40:00,108.61,108.88,108.59,108.83,62234.0,105.5972,105.8597,105.5777,105.8111,62234.0
2017-06-28 12:50:00,108.84,109.02,108.76,109.01,32964.0,105.8208,105.9958,105.743,105.9861,32964.0
2017-06-28 13:00:00,109.03,109.09,108.92,108.94,22248.0,106.0055,106.0639,105.8986,105.918,22248.0
2017-06-28 13:10:00,108.87,108.89,108.61,108.68,11287.0,105.85,105.8694,105.5972,105.6652,11287.0
2017-06-28 13:20:00,108.64,108.84,108.58,108.84,8376.0,105.6263,105.8208,105.568,105.8208,8376.0
2017-06-28 13:30:00,108.86,108.99,108.8,108.87,9441.0,105.8402,105.9666,105.7819,105.85,9441.0
2017-06-28 13:40:00,108.82,108.89,108.78,108.89,7575.0,105.8013,105.8694,105.7625,105.8694,7575.0
2017-06-28 13:50:00,108.83,108.89,108.74,108.77,9879.0,105.8111,105.8694,105.7236,105.7527,9879.0
2017-06-28 14:00:00,108.72,108.8,108.55,108.7,12465.0,105.7041,105.7819,105.5388,105.6847,12465.0
2017-06-28 14:10:00,108.72,108.78,108.51,108.61,16760.0,105.7041,105.7625,105.4999,105.5972,16760.0
2017-06-28 14:20:00,108.59,108.59,108.36,108.41,15286.0,105.5777,105.5777,105.3541,105.4027,15286.0
2017-06-28 14:30:00,108.45,108.71,108.42,108.51,14946.0,105.4416,105.6944,105.4124,105.4999,14946.0
2017-06-28 14:40:00,108.5,108.69,108.45,108.53,11300.0,105.4902,105.6749,105.4416,105.5194,11300.0
2017-06-28 14:50:00,108.51,108.6,108.46,108.46,12707.0,105.4999,105.5874,105.4513,105.4513,12707.0
2017-06-28 15:00:00,108.45,108.62,108.39,108.58,18848.0,105.4416,105.6069,105.3833,105.568,18848.0
2017-06-28 15:10:00,108.53,108.53,108.37,108.43,10899.0,105.5194,105.5194,105.3638,105.4222,10899.0
2017-06-28 15:20:00,108.42,108.44,108.16,108.31,39938.0,105.4124,105.4319,105.1596,105.3055,39938.0
2017-06-28 15:30:00,108.33,108.65,108.31,108.62,85810.0,105.3249,105.6361,105.3055,105.6069,85810.0
2017-06-28 15:40:00,108.58,108.6,108.15,108.47,68298.0,105.568,105.5874,105.1499,105.461,68298.0
2017-06-28 15:50:00,108.49,108.64,108.4,108.48,134305.0,105.4805,105.6263,105.393,105.4708,134305.0
2017-06-29 09:30:00,109.71,113.66,109.68,110.92,306390.0,106.6667,110.5071,106.6375,107.8431,306390.0
2017-06-29 09:40:00,110.93,111.86,110.81,111.69,147698.0,107.8528,108.757,107.7361,108.5917,147698.0
2017-06-29 09:50:00,111.63,111.98,110.77,110.83,51859.0,108.5334,108.8737,107.6972,107.7556,51859.0
2017-06-29 10:00:00,110.79,111.42,110.72,111.07,71575.0,107.7167,108.3292,107.6486,107.9889,71575.0
2017-06-29 10:10:00,111.1,111.47,110.29,111.33,62938.0,108.0181,108.3778,107.2306,108.2417,62938.0
2017-06-29 10:20:00,111.27,111.58,110.84,111.41,42915.0,108.1834,108.4848,107.7653,108.3195,42915.0
2017-06-29 10:30:00,111.47,111.74,111.15,111.5,62592.0,108.3778,108.6403,108.0667,108.407,62592.0
2017-06-29 10:40:00,111.51,111.99,111.5,111.97,34245.0,108.4167,108.8834,108.407,108.864,34245.0
2017-06-29 10:50:00,111.93,112.37,111.47,111.78,78777.0,108.8251,109.2529,108.3778,108.6792,78777.0
2017-06-29 11:00:00,111.83,112.15,111.56,111.6,28426.0,108.7278,109.039,108.4653,108.5042,28426.0
2017-06-29 11:10:00,111.64,111.75,111.31,111.65,29313.0,108.5431,108.6501,108.2223,108.5528,29313.0
2017-06-29 11:20:00,111.64,111.71,111.15,111.15,28148.0,108.5431,108.6112,108.0667,108.0667,28148.0
2017-06-29 11:30:00,111.25,111.29,110.61,110.62,52130.0,108.1639,108.2028,107.5417,107.5514,52130.0
2017-06-29 11:40:00,110.61,110.98,110.15,110.59,68948.0,107.5417,107.9014,107.0944,107.5222,68948.0
2017-06-29 11:50:00,110.54,110.75,110.36,110.5,31998.0,107.4736,107.6778,107.2986,107.4347,31998.0
2017-06-29 12:00:00,110.49,110.59,110.13,110.59,23615.0,107.425,107.5222,107.075,107.5222,23615.0
2017-06-29 12:10:00,110.63,110.81,110.36,110.38,13656.0,107.5611,107.7361,107.2986,107.3181,13656.0
2017-06-29 12:20:00,110.35,110.62,110.05,110.12,16496.0,107.2889,107.5514,106.9972,107.0653,16496.0
2017-06-29 12:30:00,110.1,110.2,109.91,110.13,17228.0,107.0458,107.1431,106.8611,107.075,17228.0
2017-06-29 12:40:00,110.09,110.23,109.9,109.97,24199.0,107.0361,107.1722,106.8514,106.9194,24199.0
2017-06-29 12:50:00,109.98,110.17,109.83,109.91,13980.0,106.9292,107.1139,106.7833,106.8611,13980.0
2017-06-29 13:00:00,109.91,110.1,109.65,109.79,15347.0,106.8611,107.0458,106.6083,106.7444,15347.0
2017-06-29 13:10:00,109.8,109.83,109.44,109.6,27159.0,106.7542,106.7833,106.4041,106.5597,27159.0
2017-06-29 13:20:00,109.59,109.59,108.79,108.88,20856.0,106.55,106.55,105.7722,105.8597,20856.0
2017-06-29 13:30:00,108.96,109.36,108.89,109.26,32996.0,105.9375,106.3264,105.8694,106.2291,32996.0
2017-06-29 13:40:00,109.28,109.38,108.99,109.17,30250.0,106.2486,106.3458,105.9666,106.1416,30250.0
2017-06-29 13:50:00,109.13,109.57,109.13,109.44,22178.0,106.1027,106.5305,106.1027,106.4041,22178.0
2017-06-29 14:00:00,109.49,109.52,109.19,109.4,28229.0,106.4528,106.4819,106.1611,106.3653,28229.0
2017-06-29 14:10:00,109.37,109.79,109.34,109.65,20953.0,106.3361,106.7444,106.3069,106.6083,20953.0
2017-06-29 14:20:00,109.62,110.23,109.57,110.14,15195.0,106.5791,107.1722,106.5305,107.0847,15195.0
2017-06-29 14:30:00,110.13,110.13,109.82,109.99,18992.0,107.075,107.075,106.7736,106.9389,18992.0
2017-06-29 14:40:00,110.0,110.17,109.67,109.7,16356.0,106.9486,107.1139,106.6278,106.6569,16356.0
2017-06-29 14:50:00,109.74,110.03,109.66,109.98,26085.0,106.6958,106.9778,106.618,106.9292,26085.0
2017-06-29 15:00:00,110.03,110.43,110.02,110.32,30837.0,106.9778,107.3667,106.9681,107.2597,30837.0
2017-06-29 15:10:00,110.29,110.53,110.02,110.52,28875.0,107.2306,107.4639,106.9681,107.4542,28875.0
2017-06-29 15:20:00,110.53,110.72,109.97,110.06,74628.0,107.4639,107.6486,106.9194,107.0069,74628.0
2017-06-29 15:30:00,110.08,110.46,110.06,110.31,53801.0,107.0264,107.3958,107.0069,107.25,53801.0
2017-06-29 15:40:00,110.31,110.31,109.78,109.88,96145.0,107.25,107.25,106.7347,106.8319,96145.0
2017-06-29 15:50:00,109.88,110.06,109.66,109.73,170629.0,106.8319,107.0069,106.618,106.6861,170629.0
2017-06-30 09:30:00,110.71,112.6,110.71,112.03,109479.0,107.6389,109.4765,107.6389,108.9223,109479.0
2017-06-30 09:40:00,112.03,113.87,111.9,113.24,111506.0,108.9223,110.7113,108.7959,110.0987,111506.0
2017-06-30 09:50:00,113.27,113.77,111.52,111.64,64557.0,110.1279,110.614,108.4264,108.5431,64557.0
2017-06-30 10:00:00,111.66,112.17,111.31,111.73,58334.0,108.5626,109.0584,108.2223,108.6306,58334.0
2017-06-30 10:10:00,111.73,111.75,110.51,111.05,29965.0,108.6306,108.6501,107.4445,107.9695,29965.0
2017-06-30 10:20:00,110.89,111.32,110.65,110.74,20819.0,107.8139,108.232,107.5806,107.6681,20819.0
2017-06-30 10:30:00,110.75,111.57,110.71,111.32,26410.0,107.6778,108.4751,107.6389,108.232,26410.0
2017-06-30 10:40:00,111.3,111.87,111.26,111.59,35343.0,108.2125,108.7667,108.1737,108.4945,35343.0
2017-06-30 10:50:00,111.54,111.66,111.29,111.4,28268.0,108.4459,108.5626,108.2028,108.3098,28268.0
2017-06-30 11:00:00,111.4,111.57,111.16,111.33,22919.0,108.3098,108.4751,108.0764,108.2417,22919.0
2017-06-30 11:10:00,111.31,111.52,110.97,111.06,21502.0,108.2223,108.4264,107.8917,107.9792,21502.0
2017-06-30 11:20:00,111.08,111.36,110.93,111.2,25210.0,107.9986,108.2709,107.8528,108.1153,25210.0
2017-06-30 11:30:00,111.18,111.68,111.1,111.65,18521.0,108.0959,108.582,108.0181,108.5528,18521.0
2017-06-30 11:40:00,111.67,112.08,111.63,111.87,61772.0,108.5723,108.9709,108.5334,108.7667,61772.0
2017-06-30 11:50:00,111.87,112.09,111.62,112.01,44100.0,108.7667,108.9806,108.5237,108.9029,44100.0
2017-06-30 12:00:00,112.06,112.39,112.01,112.28,39055.0,108.9515,109.2723,108.9029,109.1654,39055.0
2017-06-30 12:10:00,112.24,112.43,112.11,112.17,29736.0,109.1265,109.3112,109.0001,109.0584,29736.0
2017-06-30 12:20:00,112.17,112.27,111.96,112.11,28913.0,109.0584,109.1556,108.8542,109.0001,28913.0
2017-06-30 12:30:00,112.08,112.11,111.91,112.05,12061.0,108.9709,109.0001,108.8056,108.9417,12061.0
2017-06-30 12:40:00,112.06,112.2,112.06,112.19,27003.0,108.9515,109.0876,108.9515,109.0779,27003.0
2017-06-30 12:50:00,112.19,112.23,111.8,112.03,18701.0,109.0779,109.1167,108.6987,108.9223,18701.0
2017-06-30 13:00:00,112.08,112.22,112.04,112.04,10976.0,108.9709,109.107,108.932,108.932,10976.0
2017-06-30 13:10:00,112.02,112.42,112.02,112.42,14444.0,108.9126,109.3015,108.9126,109.3015,14444.0
2017-06-30 13:20:00,112.37,112.81,112.29,112.81,27540.0,109.2529,109.6807,109.1751,109.6807,27540.0
2017-06-30 13:30:00,112.77,112.79,112.38,112.56,19369.0,109.6418,109.6612,109.2626,109.4376,19369.0
2017-06-30 13:40:00,112.55,112.75,112.48,112.73,12028.0,109.4279,109.6223,109.3598,109.6029,12028.0
2017-06-30 13:50:00,112.7,112.7,112.49,112.57,13821.0,109.5737,109.5737,109.3695,109.4473,13821.0
2017-06-30 14:00:00,112.54,112.88,112.54,112.81,21536.0,109.4181,109.7487,109.4181,109.6807,21536.0
2017-06-30 14:10:00,112.82,112.89,112.66,112.84,27648.0,109.6904,109.7584,109.5348,109.7098,27648.0
2017-06-30 14:20:00,112.83,113.12,112.79,113.02,43582.0,109.7001,109.9821,109.6612,109.8848,43582.0
2017-06-30 14:30:00,113.01,113.19,112.97,113.09,32290.0,109.8751,110.0501,109.8362,109.9529,32290.0
2017-06-30 14:40:00,113.06,113.15,112.9,113.12,39552.0,109.9237,110.0112,109.7682,109.9821,39552.0
2017-06-30 14:50:00,113.12,113.38,113.06,113.31,34556.0,109.9821,110.2348,109.9237,110.1668,34556.0
2017-06-30 15:00:00,113.32,113.43,113.19,113.33,38903.0,110.1765,110.2835,110.0501,110.1862,38903.0
2017-06-30 15:10:00,113.3,113.51,113.21,113.5,48831.0,110.1571,110.3612,110.0696,110.3515,48831.0
2017-06-30 15:20:00,113.49,113.57,113.34,113.47,58614.0,110.3418,110.4196,110.196,110.3223,58614.0
2017-06-30 15:30:00,113.43,113.45,113.28,113.34,59090.0,110.2835,110.3029,110.1376,110.196,59090.0
2017-06-30 15:40:00,113.34,113.58,113.31,113.52,82177.0,110.196,110.4293,110.1668,110.371,82177.0
2017-06-30 15:50:00,113.52,113.54,112.67,112.71,199916.0,110.371,110.3904,109.5445,109.5834,199916.0
2017-07-03 09:30:00,113.6,114.33,113.01,114.33,40964.0,110.4487,111.1585,109.8751,111.1585,40964.0
2017-07-03 09:40:00,114.37,115.08,113.58,113.68,52845.0,111.1974,111.8877,110.4293,110.5265,52845.0
2017-07-03 09:50:00,113.69,113.72,112.92,113.34,33476.0,110.5362,110.5654,109.7876,110.196,33476.0
2017-07-03 10:00:00,113.36,113.51,112.6,113.49,60938.0,110.2154,110.3612,109.4765,110.3418,60938.0
2017-07-03 10:10:00,113.48,113.89,112.96,113.82,37652.0,110.3321,110.7307,109.8265,110.6626,37652.0
2017-07-03 10:20:00,113.83,113.94,113.5,113.83,22579.0,110.6724,110.7793,110.3515,110.6724,22579.0
2017-07-03 10:30:00,113.83,113.83,113.38,113.68,20358.0,110.6724,110.6724,110.2348,110.5265,20358.0
2017-07-03 10:40:00,113.67,114.16,113.63,114.16,19132.0,110.5168,110.9932,110.4779,110.9932,19132.0
2017-07-03 10:50:00,114.11,114.11,113.51,113.62,14042.0,110.9446,110.9446,110.3612,110.4682,14042.0
2017-07-03 11:00:00,113.65,114.07,113.62,113.84,19015.0,110.4974,110.9057,110.4682,110.6821,19015.0
2017-07-03 11:10:00,113.77,113.88,113.3,113.57,25014.0,110.614,110.721,110.1571,110.4196,25014.0
2017-07-03 11:20:00,113.54,113.56,113.22,113.25,20540.0,110.3904,110.4099,110.0793,110.1085,20540.0
2017-07-03 11:30:00,113.26,113.43,113.01,113.39,21088.0,110.1182,110.2835,109.8751,110.2446,21088.0
2017-07-03 11:40:00,113.36,113.66,113.36,113.64,21420.0,110.2154,110.5071,110.2154,110.4876,21420.0
2017-07-03 11:50:00,113.63,113.92,113.54,113.65,18690.0,110.4779,110.7599,110.3904,110.4974,18690.0
2017-07-03 12:00:00,113.67,113.94,113.59,113.63,24367.0,110.5168,110.7793,110.439,110.4779,24367.0
2017-07-03 12:10:00,113.62,113.64,113.39,113.57,14829.0,110.4682,110.4876,110.2446,110.4196,14829.0
2017-07-03 12:20:00,113.57,113.76,113.57,113.59,10365.0,110.4196,110.6043,110.4196,110.439,10365.0
2017-07-03 12:30:00,113.58,113.62,113.3,113.52,19556.0,110.4293,110.4682,110.1571,110.371,19556.0
2017-07-03 12:40:00,113.56,113.81,113.56,113.72,30751.0,110.4099,110.6529,110.4099,110.5654,30751.0
2017-07-03 12:50:00,113.7,113.81,113.14,113.22,52289.0,110.546,110.6529,110.0015,110.0793,52289.0
2017-07-05 09:30:00,113.76,117.55,112.96,115.31,229688.0,110.6043,114.2892,109.8265,112.1113,229688.0
2017-07-05 09:40:00,115.14,115.99,114.94,115.04,59276.0,111.946,112.7724,111.7516,111.8488,59276.0
2017-07-05 09:50:00,115.0,115.17,114.64,115.03,67171.0,111.8099,111.9752,111.4599,111.8391,67171.0
2017-07-05 10:00:00,115.01,115.06,113.53,113.53,79698.0,111.8196,111.8682,110.3807,110.3807,79698.0
2017-07-05 10:10:00,113.47,113.47,112.76,113.31,59168.0,110.3223,110.3223,109.632,110.1668,59168.0
2017-07-05 10:20:00,113.32,113.87,113.25,113.67,36222.0,110.1765,110.7113,110.1085,110.5168,36222.0
2017-07-05 10:30:00,113.8,114.01,113.37,113.83,33811.0,110.6432,110.8474,110.2251,110.6724,33811.0
2017-07-05 10:40:00,113.8,114.52,113.7,113.78,26816.0,110.6432,111.3432,110.546,110.6238,26816.0
2017-07-05 10:50:00,113.9,114.0,113.51,113.52,19855.0,110.7404,110.8376,110.3612,110.371,19855.0
2017-07-05 11:00:00,113.49,113.64,113.34,113.36,28853.0,110.3418,110.4876,110.196,110.2154,28853.0
2017-07-05 11:10:00,113.34,114.0,113.32,113.98,27163.0,110.196,110.8376,110.1765,110.8182,27163.0
2017-07-05 11:20:00,113.95,114.07,113.4,113.57,19383.0,110.789,110.9057,110.2543,110.4196,19383.0
2017-07-05 11:30:00,113.59,113.59,113.12,113.45,25528.0,110.439,110.439,109.9821,110.3029,25528.0
2017-07-05 11:40:00,113.45,113.6,113.27,113.27,16498.0,110.3029,110.4487,110.1279,110.1279,16498.0
2017-07-05 11:50:00,113.3,113.65,113.28,113.49,17297.0,110.1571,110.4974,110.1376,110.3418,17297.0
2017-07-05 12:00:00,113.5,113.56,113.12,113.34,19364.0,110.3515,110.4099,109.9821,110.196,19364.0
2017-07-05 12:10:00,113.25,113.55,113.14,113.54,12370.0,110.1085,110.4001,110.0015,110.3904,12370.0
2017-07-05 12:20:00,113.59,113.87,113.52,113.87,13233.0,110.439,110.7113,110.371,110.7113,13233.0
2017-07-05 12:30:00,113.8,114.28,113.8,114.21,21214.0,110.6432,111.1099,110.6432,111.0418,21214.0
2017-07-05 12:40:00,114.15,114.49,114.07,114.22,27971.0,110.9835,111.3141,110.9057,111.0515,27971.0
2017-07-05 12:50:00,114.24,114.47,114.15,114.25,17182.0,111.071,111.2946,110.9835,111.0807,17182.0
2017-07-05 13:00:00,114.18,114.37,114.04,114.29,16700.0,111.0127,111.1974,110.8765,111.1196,16700.0
2017-07-05 13:10:00,114.26,114.68,114.26,114.6,26942.0,111.0904,111.4988,111.0904,111.421,26942.0
2017-07-05 13:20:00,114.54,114.88,114.54,114.64,25845.0,111.3627,111.6932,111.3627,111.4599,25845.0
2017-07-05 13:30:00,114.66,114.76,114.51,114.72,13959.0,111.4793,111.5766,111.3335,111.5377,13959.0
2017-07-05 13:40:00,114.8,114.8,114.5,114.73,22261.0,111.6155,111.6155,111.3238,111.5474,22261.0
2017-07-05 13:50:00,114.65,114.69,114.34,114.37,8601.0,111.4696,111.5085,111.1682,111.1974,8601.0
2017-07-05 14:00:00,114.4,114.58,114.18,114.34,39795.0,111.2266,111.4016,111.0127,111.1682,39795.0
2017-07-05 14:10:00,114.29,114.5,114.26,114.45,37065.0,111.1196,111.3238,111.0904,111.2752,37065.0
2017-07-05 14:20:00,114.42,114.53,114.3,114.46,24332.0,111.246,111.3529,111.1293,111.2849,24332.0
2017-07-05 14:30:00,114.46,114.58,114.29,114.52,39271.0,111.2849,111.4016,111.1196,111.3432,39271.0
2017-07-05 14:40:00,114.49,114.8,114.4,114.43,30762.0,111.3141,111.6155,111.2266,111.2557,30762.0
2017-07-05 14:50:00,114.46,114.55,114.04,114.2,33112.0,111.2849,111.3724,110.8765,111.0321,33112.0
2017-07-05 15:00:00,114.21,114.55,114.19,114.39,41673.0,111.0418,111.3724,111.0224,111.2168,41673.0
2017-07-05 15:10:00,114.35,114.46,114.22,114.31,32111.0,111.1779,111.2849,111.0515,111.139,32111.0
2017-07-05 15:20:00,114.35,114.37,114.12,114.29,36401.0,111.1779,111.1974,110.9543,111.1196,36401.0
2017-07-05 15:30:00,114.26,114.69,114.26,114.56,45039.0,111.0904,111.5085,111.0904,111.3821,45039.0
2017-07-05 15:40:00,114.56,114.61,114.44,114.45,56018.0,111.3821,111.4307,111.2654,111.2752,56018.0
2017-07-05 15:50:00,114.45,114.48,114.21,114.3,133812.0,111.2752,111.3043,111.0418,111.1293,133812.0
2017-07-06 09:30:00,114.18,114.58,113.22,114.0,30840.0,111.0127,111.4016,110.0793,110.8376,30840.0
2017-07-06 09:40:00,114.13,114.42,113.38,114.31,80205.0,110.964,111.246,110.2348,111.139,80205.0
2017-07-06 09:50:00,114.32,114.89,114.14,114.45,59238.0,111.1488,111.703,110.9738,111.2752,59238.0
2017-07-06 10:00:00,114.32,114.46,113.5,113.99,33186.0,111.1488,111.2849,110.3515,110.8279,33186.0
2017-07-06 10:10:00,113.83,114.85,113.83,114.51,40912.0,110.6724,111.6641,110.6724,111.3335,40912.0
2017-07-06 10:20:00,114.51,114.91,114.38,114.66,33343.0,111.3335,111.7224,111.2071,111.4793,33343.0
2017-07-06 10:30:00,114.59,114.72,113.6,113.97,32718.0,111.4113,111.5377,110.4487,110.8085,32718.0
2017-07-06 10:40:00,114.02,114.13,113.25,113.56,57214.0,110.8571,110.964,110.1085,110.4099,57214.0
2017-07-06 10:50:00,113.53,113.7,113.0,113.62,41093.0,110.3807,110.546,109.8654,110.4682,41093.0
2017-07-06 11:00:00,113.62,115.15,113.53,115.1,71022.0,110.4682,111.9557,110.3807,111.9071,71022.0
2017-07-06 11:10:00,115.1,115.12,114.47,114.69,33784.0,111.9071,111.9266,111.2946,111.5085,33784.0
2017-07-06 11:20:00,114.75,115.28,114.7,115.15,50413.0,111.5668,112.0821,111.5182,111.9557,50413.0
2017-07-06 11:30:00,115.16,115.37,114.75,115.25,38652.0,111.9655,112.1696,111.5668,112.053,38652.0
2017-07-06 11:40:00,115.26,115.4,114.73,114.74,26887.0,112.0627,112.1988,111.5474,111.5571,26887.0
2017-07-06 11:50:00,114.78,114.97,114.41,114.78,32465.0,111.596,111.7807,111.2363,111.596,32465.0
2017-07-06 12:00:00,114.7,114.88,114.41,114.41,59226.0,111.5182,111.6932,111.2363,111.2363,59226.0
2017-07-06 12:10:00,114.48,114.5,114.08,114.41,34123.0,111.3043,111.3238,110.9154,111.2363,34123.0
2017-07-06 12:20:00,114.37,114.66,114.32,114.48,61341.0,111.1974,111.4793,111.1488,111.3043,61341.0
2017-07-06 12:30:00,114.4,114.81,114.32,114.76,36556.0,111.2266,111.6252,111.1488,111.5766,36556.0
2017-07-06 12:40:00,114.67,114.79,114.55,114.75,29884.0,111.4891,111.6057,111.3724,111.5668,29884.0
2017-07-06 12:50:00,114.75,114.89,114.61,114.79,26378.0,111.5668,111.703,111.4307,111.6057,26378.0
2017-07-06 13:00:00,114.79,114.88,114.53,114.62,23233.0,111.6057,111.6932,111.3529,111.4404,23233.0
2017-07-06 13:10:00,114.55,114.88,114.43,114.87,21588.0,111.3724,111.6932,111.2557,111.6835,21588.0
2017-07-06 13:20:00,114.82,114.83,114.56,114.78,17105.0,111.6349,111.6446,111.3821,111.596,17105.0
2017-07-06 13:30:00,114.83,114.83,114.55,114.55,37118.0,111.6446,111.6446,111.3724,111.3724,37118.0
2017-07-06 13:40:00,114.55,114.59,114.23,114.25,69270.0,111.3724,111.4113,111.0613,111.0807,69270.0
2017-07-06 13:50:00,114.24,114.24,113.65,113.74,47558.0,111.071,111.071,110.4974,110.5849,47558.0
2017-07-06 14:00:00,113.75,113.75,113.27,113.29,52914.0,110.5946,110.5946,110.1279,110.1473,52914.0
2017-07-06 14:10:00,113.26,113.26,112.89,112.95,43404.0,110.1182,110.1182,109.7584,109.8168,43404.0
2017-07-06 14:20:00,112.92,113.14,112.81,112.81,33946.0,109.7876,110.0015,109.6807,109.6807,33946.0
2017-07-06 14:30:00,112.87,112.93,112.58,112.84,60442.0,109.739,109.7973,109.457,109.7098,60442.0
2017-07-06 14:40:00,112.84,113.01,112.8,113.0,31814.0,109.7098,109.8751,109.6709,109.8654,31814.0
2017-07-06 14:50:00,113.02,113.3,112.94,113.11,15610.0,109.8848,110.1571,109.8071,109.9723,15610.0
2017-07-06 15:00:00,113.09,113.27,113.05,113.17,24869.0,109.9529,110.1279,109.914,110.0307,24869.0
2017-07-06 15:10:00,113.15,113.19,112.94,113.17,35332.0,110.0112,110.0501,109.8071,110.0307,35332.0
2017-07-06 15:20:00,113.12,113.12,112.65,112.65,36267.0,109.9821,109.9821,109.5251,109.5251,36267.0
2017-07-06 15:30:00,112.66,112.66,111.97,112.0,80498.0,109.5348,109.5348,108.864,108.8931,80498.0
2017-07-06 15:40:00,111.98,112.3,111.92,112.21,60756.0,108.8737,109.1848,108.8153,109.0973,60756.0
2017-07-06 15:50:00,112.21,112.59,112.13,112.39,115085.0,109.0973,109.4668,109.0195,109.2723,115085.0
2017-07-07 09:30:00,112.39,112.44,111.34,111.67,21724.0,109.2723,109.3209,108.2514,108.5723,21724.0
2017-07-07 09:40:00,111.58,112.13,111.25,112.09,27079.0,108.4848,109.0195,108.1639,108.9806,27079.0
2017-07-07 09:50:00,112.08,112.84,112.08,112.58,32308.0,108.9709,109.7098,108.9709,109.457,32308.0
2017-07-07 10:00:00,112.55,112.64,112.04,112.04,24482.0,109.4279,109.5154,108.932,108.932,24482.0
2017-07-07 10:10:00,112.02,112.28,111.89,111.97,18200.0,108.9126,109.1654,108.7862,108.864,18200.0
2017-07-07 10:20:00,112.03,112.06,111.35,111.37,27825.0,108.9223,108.9515,108.2612,108.2806,27825.0
2017-07-07 10:30:00,111.36,111.46,111.1,111.19,32695.0,108.2709,108.3681,108.0181,108.1056,32695.0
2017-07-07 10:40:00,111.19,111.65,111.18,111.63,20743.0,108.1056,108.5528,108.0959,108.5334,20743.0
2017-07-07 10:50:00,111.68,111.68,111.31,111.6,17892.0,108.582,108.582,108.2223,108.5042,17892.0
2017-07-07 11:00:00,111.66,111.67,111.41,111.45,26497.0,108.5626,108.5723,108.3195,108.3584,26497.0
2017-07-07 11:10:00,111.48,111.52,111.24,111.33,15718.0,108.3876,108.4264,108.1542,108.2417,15718.0
2017-07-07 11:20:00,111.33,111.88,111.32,111.83,18800.0,108.2417,108.7765,108.232,108.7278,18800.0
2017-07-07 11:30:00,111.94,112.59,111.94,112.28,16661.0,108.8348,109.4668,108.8348,109.1654,16661.0
2017-07-07 11:40:00,112.21,112.38,112.1,112.38,15158.0,109.0973,109.2626,108.9904,109.2626,15158.0
2017-07-07 11:50:00,112.41,112.72,112.41,112.67,14484.0,109.2918,109.5932,109.2918,109.5445,14484.0
2017-07-07 12:00:00,112.67,112.91,112.64,112.73,18600.0,109.5445,109.7779,109.5154,109.6029,18600.0
2017-07-07 12:10:00,112.69,113.02,112.69,112.91,11868.0,109.564,109.8848,109.564,109.7779,11868.0
2017-07-07 12:20:00,112.92,112.94,112.69,112.8,19877.0,109.7876,109.8071,109.564,109.6709,19877.0
2017-07-07 12:30:00,112.82,112.96,112.73,112.73,7016.0,109.6904,109.8265,109.6029,109.6029,7016.0
2017-07-07 12:40:00,112.78,112.79,112.51,112.63,8951.0,109.6515,109.6612,109.389,109.5057,8951.0
2017-07-07 12:50:00,112.65,112.78,112.5,112.54,9897.0,109.5251,109.6515,109.3793,109.4181,9897.0
2017-07-07 13:00:00,112.55,112.69,112.47,112.6,24229.0,109.4279,109.564,109.3501,109.4765,24229.0
2017-07-07 13:10:00,112.58,112.7,112.55,112.58,14940.0,109.457,109.5737,109.4279,109.457,14940.0
2017-07-07 13:20:00,112.58,112.68,112.42,112.68,12435.0,109.457,109.5543,109.3015,109.5543,12435.0
2017-07-07 13:30:00,112.68,112.98,112.58,112.94,39673.0,109.5543,109.8459,109.457,109.8071,39673.0
2017-07-07 13:40:00,112.96,112.99,112.76,112.76,12000.0,109.8265,109.8557,109.632,109.632,12000.0
2017-07-07 13:50:00,112.8,112.85,112.44,112.71,16884.0,109.6709,109.7195,109.3209,109.5834,16884.0
2017-07-07 14:00:00,112.73,112.73,112.45,112.48,16676.0,109.6029,109.6029,109.3306,109.3598,16676.0
2017-07-07 14:10:00,112.51,112.7,112.41,112.41,17228.0,109.389,109.5737,109.2918,109.2918,17228.0
2017-07-07 14:20:00,112.42,112.42,112.18,112.26,9810.0,109.3015,109.3015,109.0681,109.1459,9810.0
2017-07-07 14:30:00,112.27,112.38,112.19,112.31,6554.0,109.1556,109.2626,109.0779,109.1945,6554.0
2017-07-07 14:40:00,112.32,112.48,112.32,112.36,11521.0,109.2043,109.3598,109.2043,109.2431,11521.0
2017-07-07 14:50:00,112.39,112.58,112.36,112.48,15345.0,109.2723,109.457,109.2431,109.3598,15345.0
2017-07-07 15:00:00,112.46,112.49,112.29,112.38,14781.0,109.3404,109.3695,109.1751,109.2626,14781.0
2017-07-07 15:10:00,112.4,112.52,112.33,112.52,7847.0,109.282,109.3987,109.214,109.3987,7847.0
2017-07-07 15:20:00,112.54,112.61,112.48,112.6,14054.0,109.4181,109.4862,109.3598,109.4765,14054.0
2017-07-07 15:30:00,112.54,112.64,112.48,112.63,18619.0,109.4181,109.5154,109.3598,109.5057,18619.0
2017-07-07 15:40:00,112.62,112.64,112.56,112.57,42631.0,109.4959,109.5154,109.4376,109.4473,42631.0
2017-07-07 15:50:00,112.57,112.62,112.5,112.55,90587.0,109.4473,109.4959,109.3793,109.4279,90587.0
2017-07-10 09:30:00,112.06,112.42,111.09,112.21,50095.0,108.9515,109.3015,108.0084,109.0973,50095.0
2017-07-10 09:40:00,112.08,113.14,112.07,113.12,27612.0,108.9709,110.0015,108.9612,109.9821,27612.0
2017-07-10 09:50:00,113.14,113.29,112.5,112.67,22427.0,110.0015,110.1473,109.3793,109.5445,22427.0
2017-07-10 10:00:00,112.65,112.88,112.26,112.26,23417.0,109.5251,109.7487,109.1459,109.1459,23417.0
2017-07-10 10:10:00,112.34,112.36,111.53,112.02,36305.0,109.2237,109.2431,108.4362,108.9126,36305.0
2017-07-10 10:20:00,112.08,112.44,111.8,111.95,28652.0,108.9709,109.3209,108.6987,108.8445,28652.0
2017-07-10 10:30:00,112.01,112.32,111.87,112.03,31259.0,108.9029,109.2043,108.7667,108.9223,31259.0
2017-07-10 10:40:00,112.01,112.1,111.71,111.79,17972.0,108.9029,108.9904,108.6112,108.689,17972.0
2017-07-10 10:50:00,111.79,112.28,111.79,111.88,24891.0,108.689,109.1654,108.689,108.7765,24891.0
2017-07-10 11:00:00,111.92,112.13,111.83,112.11,13470.0,108.8153,109.0195,108.7278,109.0001,13470.0
2017-07-10 11:10:00,112.07,112.54,111.94,112.5,18012.0,108.9612,109.4181,108.8348,109.3793,18012.0
2017-07-10 11:20:00,112.5,112.83,112.43,112.57,15470.0,109.3793,109.7001,109.3112,109.4473,15470.0
2017-07-10 11:30:00,112.58,112.61,112.35,112.37,13756.0,109.457,109.4862,109.2334,109.2529,13756.0
2017-07-10 11:40:00,112.27,112.5,112.16,112.39,11523.0,109.1556,109.3793,109.0487,109.2723,11523.0
2017-07-10 11:50:00,112.39,112.66,112.22,112.66,16148.0,109.2723,109.5348,109.107,109.5348,16148.0
2017-07-10 12:00:00,112.66,113.33,112.55,113.25,32198.0,109.5348,110.1862,109.4279,110.1085,32198.0
2017-07-10 12:10:00,113.25,113.6,113.14,113.2,20940.0,110.1085,110.4487,110.0015,110.0598,20940.0
2017-07-10 12:20:00,113.21,113.25,112.86,112.96,18705.0,110.0696,110.1085,109.7293,109.8265,18705.0
2017-07-10 12:30:00,112.96,113.11,112.84,113.08,22802.0,109.8265,109.9723,109.7098,109.9432,22802.0
2017-07-10 12:40:00,113.09,113.09,112.95,113.09,5009.0,109.9529,109.9529,109.8168,109.9529,5009.0
2017-07-10 12:50:00,113.11,113.35,113.02,113.35,7635.0,109.9723,110.2057,109.8848,110.2057,7635.0
2017-07-10 13:00:00,113.33,113.63,113.31,113.47,9473.0,110.1862,110.4779,110.1668,110.3223,9473.0
2017-07-10 13:10:00,113.45,113.45,113.19,113.22,8335.0,110.3029,110.3029,110.0501,110.0793,8335.0
2017-07-10 13:20:00,113.19,113.33,113.13,113.27,10186.0,110.0501,110.1862,109.9918,110.1279,10186.0
2017-07-10 13:30:00,113.29,113.43,113.29,113.38,7576.0,110.1473,110.2835,110.1473,110.2348,7576.0
2017-07-10 13:40:00,113.43,113.9,113.42,113.9,19338.0,110.2835,110.7404,110.2737,110.7404,19338.0
2017-07-10 13:50:00,113.9,114.09,113.9,113.99,15852.0,110.7404,110.9252,110.7404,110.8279,15852.0
2017-07-10 14:00:00,113.95,114.14,113.91,114.14,10391.0,110.789,110.9738,110.7501,110.9738,10391.0
2017-07-10 14:10:00,114.05,114.48,114.05,114.32,18868.0,110.8863,111.3043,110.8863,111.1488,18868.0
2017-07-10 14:20:00,114.35,114.65,114.19,114.22,12686.0,111.1779,111.4696,111.0224,111.0515,12686.0
2017-07-10 14:30:00,114.16,114.3,114.16,114.2,16228.0,110.9932,111.1293,110.9932,111.0321,16228.0
2017-07-10 14:40:00,114.19,114.19,113.8,113.85,13145.0,111.0224,111.0224,110.6432,110.6918,13145.0
2017-07-10 14:50:00,113.83,113.93,113.74,113.81,8684.0,110.6724,110.7696,110.5849,110.6529,8684.0
2017-07-10 15:00:00,113.77,113.77,113.58,113.65,9902.0,110.614,110.614,110.4293,110.4974,9902.0
2017-07-10 15:10:00,113.63,113.68,113.41,113.51,13084.0,110.4779,110.5265,110.264,110.3612,13084.0
2017-07-10 15:20:00,113.51,113.69,113.5,113.67,16243.0,110.3612,110.5362,110.3515,110.5168,16243.0
2017-07-10 15:30:00,113.65,113.82,113.59,113.77,18573.0,110.4974,110.6626,110.439,110.614,18573.0
2017-07-10 15:40:00,113.76,113.91,113.66,113.69,32870.0,110.6043,110.7501,110.5071,110.5362,32870.0
2017-07-10 15:50:00,113.69,113.71,113.46,113.53,71927.0,110.5362,110.5557,110.3126,110.3807,71927.0
2017-07-11 09:30:00,113.83,113.83,112.55,112.56,24406.0,110.6724,110.6724,109.4279,109.4376,24406.0
2017-07-11 09:40:00,112.47,112.86,112.3,112.35,27034.0,109.3501,109.7293,109.1848,109.2334,27034.0
2017-07-11 09:50:00,112.47,112.9,112.47,112.67,13454.0,109.3501,109.7682,109.3501,109.5445,13454.0
2017-07-11 10:00:00,112.77,113.08,112.55,112.55,15991.0,109.6418,109.9432,109.4279,109.4279,15991.0
2017-07-11 10:10:00,112.54,113.11,112.49,113.01,13152.0,109.4181,109.9723,109.3695,109.8751,13152.0
2017-07-11 10:20:00,113.0,113.9,112.86,113.8,41563.0,109.8654,110.7404,109.7293,110.6432,41563.0
2017-07-11 10:30:00,113.82,113.88,113.45,113.63,14879.0,110.6626,110.721,110.3029,110.4779,14879.0
2017-07-11 10:40:00,113.77,114.08,113.71,113.86,29419.0,110.614,110.9154,110.5557,110.7015,29419.0
2017-07-11 10:50:00,113.91,113.99,113.68,113.94,17834.0,110.7501,110.8279,110.5265,110.7793,17834.0
2017-07-11 11:00:00,113.95,113.95,113.53,113.57,14640.0,110.789,110.789,110.3807,110.4196,14640.0
2017-07-11 11:10:00,113.49,113.62,113.24,113.24,13213.0,110.3418,110.4682,110.0987,110.0987,13213.0
2017-07-11 11:20:00,113.22,113.24,111.92,112.45,22036.0,110.0793,110.0987,108.8153,109.3306,22036.0
2017-07-11 11:30:00,112.44,113.38,112.43,113.08,12046.0,109.3209,110.2348,109.3112,109.9432,12046.0
2017-07-11 11:40:00,113.24,113.57,113.11,113.56,17394.0,110.0987,110.4196,109.9723,110.4099,17394.0
2017-07-11 11:50:00,113.54,113.7,113.43,113.53,7554.0,110.3904,110.546,110.2835,110.3807,7554.0
2017-07-11 12:00:00,113.64,113.83,113.56,113.83,11722.0,110.4876,110.6724,110.4099,110.6724,11722.0
2017-07-11 12:10:00,113.87,113.91,113.59,113.61,5256.0,110.7113,110.7501,110.439,110.4585,5256.0
2017-07-11 12:20:00,113.61,113.88,113.47,113.73,10354.0,110.4585,110.721,110.3223,110.5751,10354.0
2017-07-11 12:30:00,113.85,113.87,113.63,113.63,4463.0,110.6918,110.7113,110.4779,110.4779,4463.0
2017-07-11 12:40:00,113.6,113.73,113.52,113.71,6059.0,110.4487,110.5751,110.371,110.5557,6059.0
2017-07-11 12:50:00,113.62,113.77,113.38,113.48,9567.0,110.4682,110.614,110.2348,110.3321,9567.0
2017-07-11 13:00:00,113.44,113.65,113.44,113.64,5924.0,110.2932,110.4974,110.2932,110.4876,5924.0
2017-07-11 13:10:00,113.53,113.6,113.33,113.59,4800.0,110.3807,110.4487,110.1862,110.439,4800.0
2017-07-11 13:20:00,113.54,113.87,113.54,113.55,7860.0,110.3904,110.7113,110.3904,110.4001,7860.0
2017-07-11 13:30:00,113.51,113.72,113.47,113.68,6280.0,110.3612,110.5654,110.3223,110.5265,6280.0
2017-07-11 13:40:00,113.72,113.98,113.64,113.81,36917.0,110.5654,110.8182,110.4876,110.6529,36917.0
2017-07-11 13:50:00,113.79,113.82,113.55,113.55,5600.0,110.6335,110.6626,110.4001,110.4001,5600.0
2017-07-11 14:00:00,113.6,113.86,113.47,113.53,12530.0,110.4487,110.7015,110.3223,110.3807,12530.0
2017-07-11 14:10:00,113.49,113.73,113.46,113.7,10994.0,110.3418,110.5751,110.3126,110.546,10994.0
2017-07-11 14:20:00,113.75,113.91,113.59,113.83,6187.0,110.5946,110.7501,110.439,110.6724,6187.0
2017-07-11 14:30:00,113.85,113.93,113.69,113.73,9102.0,110.6918,110.7696,110.5362,110.5751,9102.0
2017-07-11 14:40:00,113.66,113.79,113.53,113.58,5545.0,110.5071,110.6335,110.3807,110.4293,5545.0
2017-07-11 14:50:00,113.58,113.8,113.54,113.74,12297.0,110.4293,110.6432,110.3904,110.5849,12297.0
2017-07-11 15:00:00,113.77,113.85,113.59,113.79,13014.0,110.614,110.6918,110.439,110.6335,13014.0
2017-07-11 15:10:00,113.75,113.85,113.66,113.82,7030.0,110.5946,110.6918,110.5071,110.6626,7030.0
2017-07-11 15:20:00,113.8,113.85,113.65,113.8,14418.0,110.6432,110.6918,110.4974,110.6432,14418.0
2017-07-11 15:30:00,113.78,114.0,113.77,113.9,19106.0,110.6238,110.8376,110.614,110.7404,19106.0
2017-07-11 15:40:00,113.9,113.93,113.62,113.64,23909.0,110.7404,110.7696,110.4682,110.4876,23909.0
2017-07-11 15:50:00,113.64,113.84,113.56,113.69,59654.0,110.4876,110.6821,110.4099,110.5362,59654.0
2017-07-12 09:30:00,114.73,116.87,114.73,116.78,52933.0,111.5474,113.628,111.5474,113.5405,52933.0
2017-07-12 09:40:00,116.79,117.32,116.26,116.45,123211.0,113.5503,114.0656,113.035,113.2197,123211.0
2017-07-12 09:50:00,116.45,116.95,116.04,116.69,64326.0,113.2197,113.7058,112.8211,113.453,64326.0
2017-07-12 10:00:00,116.58,116.79,115.75,115.75,35441.0,113.3461,113.5503,112.5391,112.5391,35441.0
2017-07-12 10:10:00,115.81,115.81,115.25,115.44,24661.0,112.5974,112.5974,112.053,112.2377,24661.0
2017-07-12 10:20:00,115.48,115.58,115.03,115.18,29654.0,112.2766,112.3738,111.8391,111.9849,29654.0
2017-07-12 10:30:00,115.22,115.63,115.18,115.45,20113.0,112.0238,112.4224,111.9849,112.2474,20113.0
2017-07-12 10:40:00,115.47,115.56,114.94,115.56,17498.0,112.2669,112.3544,111.7516,112.3544,17498.0
2017-07-12 10:50:00,115.48,115.72,115.21,115.26,33690.0,112.2766,112.5099,112.0141,112.0627,33690.0
2017-07-12 11:00:00,115.2,115.26,114.69,114.76,28488.0,112.0044,112.0627,111.5085,111.5766,28488.0
2017-07-12 11:10:00,114.77,115.19,114.76,115.07,27805.0,111.5863,111.9946,111.5766,111.878,27805.0
2017-07-12 11:20:00,115.16,115.16,114.66,114.84,16206.0,111.9655,111.9655,111.4793,111.6543,16206.0
2017-07-12 11:30:00,114.86,115.05,114.64,114.64,15237.0,111.6738,111.8585,111.4599,111.4599,15237.0
2017-07-12 11:40:00,114.59,114.71,114.48,114.5,11407.0,111.4113,111.528,111.3043,111.3238,11407.0
2017-07-12 11:50:00,114.51,114.74,114.37,114.73,9576.0,111.3335,111.5571,111.1974,111.5474,9576.0
2017-07-12 12:00:00,114.7,114.97,114.64,114.92,12269.0,111.5182,111.7807,111.4599,111.7321,12269.0
2017-07-12 12:10:00,114.97,115.14,114.56,114.83,20103.0,111.7807,111.946,111.3821,111.6446,20103.0
2017-07-12 12:20:00,114.87,115.06,114.78,114.78,6065.0,111.6835,111.8682,111.596,111.596,6065.0
2017-07-12 12:30:00,114.82,115.11,114.82,114.91,9323.0,111.6349,111.9169,111.6349,111.7224,9323.0
2017-07-12 12:40:00,115.01,115.05,114.84,114.93,5367.0,111.8196,111.8585,111.6543,111.7418,5367.0
2017-07-12 12:50:00,114.89,115.31,114.89,115.31,12388.0,111.703,112.1113,111.703,112.1113,12388.0
2017-07-12 13:00:00,115.36,115.41,114.97,115.05,9089.0,112.1599,112.2085,111.7807,111.8585,9089.0
2017-07-12 13:10:00,115.05,115.09,114.49,114.49,15990.0,111.8585,111.8974,111.3141,111.3141,15990.0
2017-07-12 13:20:00,114.54,114.61,114.4,114.55,10404.0,111.3627,111.4307,111.2266,111.3724,10404.0
2017-07-12 13:30:00,114.6,114.88,114.55,114.75,10113.0,111.421,111.6932,111.3724,111.5668,10113.0
2017-07-12 13:40:00,114.79,114.9,114.68,114.82,7175.0,111.6057,111.7127,111.4988,111.6349,7175.0
2017-07-12 13:50:00,114.82,114.95,114.77,114.94,11092.0,111.6349,111.7613,111.5863,111.7516,11092.0
2017-07-12 14:00:00,114.97,114.99,114.77,114.9,10472.0,111.7807,111.8002,111.5863,111.7127,10472.0
2017-07-12 14:10:00,114.84,115.09,114.78,115.04,11708.0,111.6543,111.8974,111.596,111.8488,11708.0
2017-07-12 14:20:00,114.98,115.06,114.86,114.99,13432.0,111.7905,111.8682,111.6738,111.8002,13432.0
2017-07-12 14:30:00,114.97,115.04,114.78,114.82,10995.0,111.7807,111.8488,111.596,111.6349,10995.0
2017-07-12 14:40:00,114.83,114.85,114.65,114.8,15925.0,111.6446,111.6641,111.4696,111.6155,15925.0
2017-07-12 14:50:00,114.79,114.82,114.5,114.62,16835.0,111.6057,111.6349,111.3238,111.4404,16835.0
2017-07-12 15:00:00,114.58,114.87,114.57,114.77,23503.0,111.4016,111.6835,111.3918,111.5863,23503.0
2017-07-12 15:10:00,114.78,114.78,114.53,114.63,34721.0,111.596,111.596,111.3529,111.4502,34721.0
2017-07-12 15:20:00,114.63,114.66,114.54,114.63,37112.0,111.4502,111.4793,111.3627,111.4502,37112.0
2017-07-12 15:30:00,114.63,114.67,114.36,114.52,33823.0,111.4502,111.4891,111.1877,111.3432,33823.0
2017-07-12 15:40:00,114.5,114.53,114.38,114.42,50618.0,111.3238,111.3529,111.2071,111.246,50618.0
2017-07-12 15:50:00,114.42,114.48,114.06,114.26,120853.0,111.246,111.3043,110.896,111.0904,120853.0
2017-07-13 09:30:00,116.1,116.1,115.27,115.7,48561.0,112.8794,112.8794,112.0724,112.4905,48561.0
2017-07-13 09:40:00,115.57,115.66,114.75,115.02,32157.0,112.3641,112.4516,111.5668,111.8294,32157.0
2017-07-13 09:50:00,115.0,115.36,114.99,115.19,18305.0,111.8099,112.1599,111.8002,111.9946,18305.0
2017-07-13 10:00:00,115.21,115.25,114.55,114.8,22885.0,112.0141,112.053,111.3724,111.6155,22885.0
2017-07-13 10:10:00,114.81,114.96,114.54,114.78,31686.0,111.6252,111.771,111.3627,111.596,31686.0
2017-07-13 10:20:00,114.71,114.71,114.11,114.11,16989.0,111.528,111.528,110.9446,110.9446,16989.0
2017-07-13 10:30:00,114.1,114.34,113.88,114.13,29617.0,110.9349,111.1682,110.721,110.964,29617.0
2017-07-13 10:40:00,114.16,114.39,114.13,114.18,15455.0,110.9932,111.2168,110.964,111.0127,15455.0
2017-07-13 10:50:00,114.17,114.49,114.1,114.32,27730.0,111.0029,111.3141,110.9349,111.1488,27730.0
2017-07-13 11:00:00,114.3,114.66,114.13,114.13,24634.0,111.1293,111.4793,110.964,110.964,24634.0
2017-07-13 11:10:00,114.08,114.46,113.95,114.38,28948.0,110.9154,111.2849,110.789,111.2071,28948.0
2017-07-13 11:20:00,114.4,114.64,114.38,114.57,21845.0,111.2266,111.4599,111.2071,111.3918,21845.0
2017-07-13 11:30:00,114.51,114.57,114.15,114.18,12114.0,111.3335,111.3918,110.9835,111.0127,12114.0
2017-07-13 11:40:00,114.12,114.34,113.83,114.13,23980.0,110.9543,111.1682,110.6724,110.964,23980.0
2017-07-13 11:50:00,114.07,114.07,113.78,113.78,16607.0,110.9057,110.9057,110.6238,110.6238,16607.0
2017-07-13 12:00:00,113.82,113.89,113.57,113.75,16224.0,110.6626,110.7307,110.4196,110.5946,16224.0
2017-07-13 12:10:00,113.75,114.02,113.73,113.89,13017.0,110.5946,110.8571,110.5751,110.7307,13017.0
2017-07-13 12:20:00,113.88,114.23,113.88,114.21,14743.0,110.721,111.0613,110.721,111.0418,14743.0
2017-07-13 12:30:00,114.24,114.25,113.96,114.03,12576.0,111.071,111.0807,110.7988,110.8668,12576.0
2017-07-13 12:40:00,114.03,114.07,113.85,113.96,13661.0,110.8668,110.9057,110.6918,110.7988,13661.0
2017-07-13 12:50:00,113.91,113.99,113.87,113.92,10958.0,110.7501,110.8279,110.7113,110.7599,10958.0
2017-07-13 13:00:00,113.84,113.86,113.64,113.64,13055.0,110.6821,110.7015,110.4876,110.4876,13055.0
2017-07-13 13:10:00,113.63,113.73,113.34,113.72,16872.0,110.4779,110.5751,110.196,110.5654,16872.0
2017-07-13 13:20:00,113.72,113.94,113.6,113.78,19458.0,110.5654,110.7793,110.4487,110.6238,19458.0
2017-07-13 13:30:00,113.81,114.02,113.8,114.02,9745.0,110.6529,110.8571,110.6432,110.8571,9745.0
2017-07-13 13:40:00,114.03,114.04,113.79,113.79,15411.0,110.8668,110.8765,110.6335,110.6335,15411.0
2017-07-13 13:50:00,113.81,113.99,113.78,113.94,17765.0,110.6529,110.8279,110.6238,110.7793,17765.0
2017-07-13 14:00:00,113.93,114.19,113.88,114.17,14976.0,110.7696,111.0224,110.721,111.0029,14976.0
2017-07-13 14:10:00,114.18,114.23,114.05,114.21,12278.0,111.0127,111.0613,110.8863,111.0418,12278.0
2017-07-13 14:20:00,114.2,114.32,114.11,114.14,12086.0,111.0321,111.1488,110.9446,110.9738,12086.0
2017-07-13 14:30:00,114.11,114.31,114.01,114.31,21332.0,110.9446,111.139,110.8474,111.139,21332.0
2017-07-13 14:40:00,114.3,114.35,114.1,114.19,19090.0,111.1293,111.1779,110.9349,111.0224,19090.0
2017-07-13 14:50:00,114.17,114.36,114.03,114.34,18662.0,111.0029,111.1877,110.8668,111.1682,18662.0
2017-07-13 15:00:00,114.32,114.35,114.21,114.29,20308.0,111.1488,111.1779,111.0418,111.1196,20308.0
2017-07-13 15:10:00,114.3,114.45,114.27,114.38,28632.0,111.1293,111.2752,111.1002,111.2071,28632.0
2017-07-13 15:20:00,114.36,114.37,114.16,114.36,19448.0,111.1877,111.1974,110.9932,111.1877,19448.0
2017-07-13 15:30:00,114.37,114.38,114.26,114.33,31279.0,111.1974,111.2071,111.0904,111.1585,31279.0
2017-07-13 15:40:00,114.38,114.73,114.32,114.65,54959.0,111.2071,111.5474,111.1488,111.4696,54959.0
2017-07-13 15:50:00,114.64,114.72,114.5,114.67,137087.0,111.4599,111.5377,111.3238,111.4891,137087.0
2017-07-14 09:30:00,115.07,116.28,114.33,116.02,65641.0,111.878,113.0544,111.1585,112.8016,65641.0
2017-07-14 09:40:00,115.79,116.8,115.78,116.59,83295.0,112.578,113.56,112.5683,113.3558,83295.0
2017-07-14 09:50:00,116.59,117.4,116.54,117.19,71023.0,113.3558,114.1433,113.3072,113.9392,71023.0
2017-07-14 10:00:00,117.19,117.2,116.3,116.45,62845.0,113.9392,113.9489,113.0738,113.2197,62845.0
2017-07-14 10:10:00,116.45,116.54,116.14,116.14,11883.0,113.2197,113.3072,112.9183,112.9183,11883.0
2017-07-14 10:20:00,116.15,116.46,116.15,116.37,8776.0,112.928,113.2294,112.928,113.1419,8776.0
2017-07-14 10:30:00,116.34,116.43,116.06,116.43,14924.0,113.1127,113.2002,112.8405,113.2002,14924.0
2017-07-14 10:40:00,116.41,116.42,116.05,116.05,14695.0,113.1808,113.1905,112.8308,112.8308,14695.0
2017-07-14 10:50:00,116.01,116.25,115.85,115.89,17599.0,112.7919,113.0252,112.6363,112.6752,17599.0
2017-07-14 11:00:00,115.84,116.1,115.78,115.86,20426.0,112.6266,112.8794,112.5683,112.6461,20426.0
2017-07-14 11:10:00,115.89,116.0,115.82,115.88,28561.0,112.6752,112.7822,112.6072,112.6655,28561.0
2017-07-14 11:20:00,115.84,116.01,115.82,115.93,11297.0,112.6266,112.7919,112.6072,112.7141,11297.0
2017-07-14 11:30:00,115.96,116.14,115.96,116.01,7610.0,112.7433,112.9183,112.7433,112.7919,7610.0
2017-07-14 11:40:00,116.04,116.18,116.01,116.01,6870.0,112.8211,112.9572,112.7919,112.7919,6870.0
2017-07-14 11:50:00,116.0,116.48,115.97,116.34,23048.0,112.7822,113.2489,112.753,113.1127,23048.0
2017-07-14 12:00:00,116.34,116.42,116.26,116.4,7375.0,113.1127,113.1905,113.035,113.1711,7375.0
2017-07-14 12:10:00,116.4,116.74,116.37,116.53,15475.0,113.1711,113.5016,113.1419,113.2975,15475.0
2017-07-14 12:20:00,116.58,116.76,116.56,116.62,20261.0,113.3461,113.5211,113.3266,113.385,20261.0
2017-07-14 12:30:00,116.67,116.76,116.61,116.72,7350.0,113.4336,113.5211,113.3752,113.4822,7350.0
2017-07-14 12:40:00,116.73,116.78,116.55,116.55,7501.0,113.4919,113.5405,113.3169,113.3169,7501.0
2017-07-14 12:50:00,116.59,116.87,116.59,116.66,14207.0,113.3558,113.628,113.3558,113.4239,14207.0
2017-07-14 13:00:00,116.64,116.7,116.52,116.53,8779.0,113.4044,113.4627,113.2877,113.2975,8779.0
2017-07-14 13:10:00,116.5,116.64,116.5,116.53,9726.0,113.2683,113.4044,113.2683,113.2975,9726.0
2017-07-14 13:20:00,116.6,116.86,116.56,116.79,5597.0,113.3655,113.6183,113.3266,113.5503,5597.0
2017-07-14 13:30:00,116.8,116.85,116.67,116.81,6600.0,113.56,113.6086,113.4336,113.5697,6600.0
2017-07-14 13:40:00,116.83,117.0,116.79,116.93,7801.0,113.5891,113.7544,113.5503,113.6864,7801.0
2017-07-14 13:50:00,116.97,116.97,116.69,116.87,6478.0,113.7253,113.7253,113.453,113.628,6478.0
2017-07-14 14:00:00,116.84,117.04,116.83,117.0,12847.0,113.5989,113.7933,113.5891,113.7544,12847.0
2017-07-14 14:10:00,117.0,117.26,116.98,117.23,10345.0,113.7544,114.0072,113.735,113.978,10345.0
2017-07-14 14:20:00,117.25,117.48,117.21,117.44,19692.0,113.9975,114.2211,113.9586,114.1822,19692.0
2017-07-14 14:30:00,117.49,117.59,117.39,117.57,27406.0,114.2308,114.3281,114.1336,114.3086,27406.0
2017-07-14 14:40:00,117.51,117.65,117.3,117.47,14706.0,114.2503,114.3864,114.0461,114.2114,14706.0
2017-07-14 14:50:00,117.42,117.62,117.42,117.53,15958.0,114.1628,114.3572,114.1628,114.2697,15958.0
2017-07-14 15:00:00,117.58,117.58,117.18,117.21,22525.0,114.3183,114.3183,113.9294,113.9586,22525.0
2017-07-14 15:10:00,117.21,117.29,117.15,117.17,23216.0,113.9586,114.0364,113.9003,113.9197,23216.0
2017-07-14 15:20:00,117.18,117.37,117.17,117.34,20883.0,113.9294,114.1142,113.9197,114.085,20883.0
2017-07-14 15:30:00,117.34,117.49,117.19,117.49,35706.0,114.085,114.2308,113.9392,114.2308,35706.0
2017-07-14 15:40:00,117.52,117.52,117.19,117.24,39387.0,114.26,114.26,113.9392,113.9878,39387.0
2017-07-14 15:50:00,117.25,117.27,117.03,117.17,88195.0,113.9975,114.0169,113.7836,113.9197,88195.0
2017-07-17 09:30:00,118.62,119.44,117.84,118.17,76142.0,115.3295,116.1267,114.5711,114.892,76142.0
2017-07-17 09:40:00,118.3,118.6,117.87,118.35,53470.0,115.0184,115.31,114.6003,115.067,53470.0
2017-07-17 09:50:00,118.26,118.46,117.62,117.62,26119.0,114.9795,115.1739,114.3572,114.3572,26119.0
2017-07-17 10:00:00,117.59,118.11,117.42,117.6,24732.0,114.3281,114.8336,114.1628,114.3378,24732.0
2017-07-17 10:10:00,117.71,118.05,117.3,117.3,17936.0,114.4447,114.7753,114.0461,114.0461,17936.0
2017-07-17 10:20:00,117.43,117.98,117.43,117.82,16015.0,114.1725,114.7072,114.1725,114.5517,16015.0
2017-07-17 10:30:00,117.87,118.15,117.67,118.15,13444.0,114.6003,114.8725,114.4058,114.8725,13444.0
2017-07-17 10:40:00,118.17,118.46,117.93,118.39,21508.0,114.892,115.1739,114.6586,115.1059,21508.0
2017-07-17 10:50:00,118.39,118.48,118.02,118.03,22686.0,115.1059,115.1934,114.7461,114.7559,22686.0
2017-07-17 11:00:00,118.12,118.18,117.9,117.9,12595.0,114.8434,114.9017,114.6295,114.6295,12595.0
2017-07-17 11:10:00,117.88,117.95,117.63,117.74,19983.0,114.61,114.6781,114.367,114.4739,19983.0
2017-07-17 11:20:00,117.72,118.11,117.68,117.98,31285.0,114.4545,114.8336,114.4156,114.7072,31285.0
2017-07-17 11:30:00,117.92,117.94,117.59,117.64,22675.0,114.6489,114.6684,114.3281,114.3767,22675.0
2017-07-17 11:40:00,117.59,117.93,117.53,117.58,19060.0,114.3281,114.6586,114.2697,114.3183,19060.0
2017-07-17 11:50:00,117.61,117.78,117.16,117.68,56355.0,114.3475,114.5128,113.91,114.4156,56355.0
2017-07-17 12:00:00,117.68,117.69,117.29,117.52,35927.0,114.4156,114.4253,114.0364,114.26,35927.0
2017-07-17 12:10:00,117.56,117.73,117.37,117.53,35525.0,114.2989,114.4642,114.1142,114.2697,35525.0
2017-07-17 12:20:00,117.56,117.76,117.48,117.63,64096.0,114.2989,114.4933,114.2211,114.367,64096.0
2017-07-17 12:30:00,117.56,117.8,117.53,117.8,33195.0,114.2989,114.5322,114.2697,114.5322,33195.0
2017-07-17 12:40:00,117.73,118.15,117.65,118.14,28743.0,114.4642,114.8725,114.3864,114.8628,28743.0
2017-07-17 12:50:00,118.06,118.5,118.0,118.32,59419.0,114.785,115.2128,114.7267,115.0378,59419.0
2017-07-17 13:00:00,118.32,118.77,118.25,118.64,42044.0,115.0378,115.4753,114.9698,115.3489,42044.0
2017-07-17 13:10:00,118.64,118.9,118.52,118.56,20630.0,115.3489,115.6017,115.2323,115.2712,20630.0
2017-07-17 13:20:00,118.53,118.73,118.4,118.52,25953.0,115.242,115.4364,115.1156,115.2323,25953.0
2017-07-17 13:30:00,118.57,118.85,118.36,118.63,47196.0,115.2809,115.5531,115.0767,115.3392,47196.0
2017-07-17 13:40:00,118.63,118.63,118.35,118.41,36257.0,115.3392,115.3392,115.067,115.1253,36257.0
2017-07-17 13:50:00,118.44,118.63,118.38,118.4,26264.0,115.1545,115.3392,115.0961,115.1156,26264.0
2017-07-17 14:00:00,118.45,118.56,118.38,118.51,15537.0,115.1642,115.2712,115.0961,115.2225,15537.0
2017-07-17 14:10:00,118.47,118.48,118.26,118.33,19466.0,115.1837,115.1934,114.9795,115.0475,19466.0
2017-07-17 14:20:00,118.36,118.91,118.36,118.91,21600.0,115.0767,115.6114,115.0767,115.6114,21600.0
2017-07-17 14:30:00,118.92,118.95,118.57,118.68,31635.0,115.6212,115.6503,115.2809,115.3878,31635.0
2017-07-17 14:40:00,118.68,118.9,118.68,118.82,20502.0,115.3878,115.6017,115.3878,115.5239,20502.0
2017-07-17 14:50:00,118.8,118.87,118.58,118.61,12261.0,115.5045,115.5726,115.2906,115.3198,12261.0
2017-07-17 15:00:00,118.64,118.64,118.42,118.42,13308.0,115.3489,115.3489,115.135,115.135,13308.0
2017-07-17 15:10:00,118.38,118.45,118.38,118.41,19806.0,115.0961,115.1642,115.0961,115.1253,19806.0
2017-07-17 15:20:00,118.42,118.46,118.11,118.15,30995.0,115.135,115.1739,114.8336,114.8725,30995.0
2017-07-17 15:30:00,118.14,118.39,118.09,118.23,32606.0,114.8628,115.1059,114.8142,114.9503,32606.0
2017-07-17 15:40:00,118.26,118.26,118.02,118.04,38522.0,114.9795,114.9795,114.7461,114.7656,38522.0
2017-07-17 15:50:00,118.03,118.07,117.76,117.78,132060.0,114.7559,114.7947,114.4933,114.5128,132060.0
2017-07-18 09:30:00,117.34,117.49,116.3,116.42,41094.0,114.085,114.2308,113.0738,113.1905,41094.0
2017-07-18 09:40:00,116.34,117.08,116.34,116.76,29934.0,113.1127,113.8322,113.1127,113.5211,29934.0
2017-07-18 09:50:00,116.8,117.45,116.6,117.4,45197.0,113.56,114.1919,113.3655,114.1433,45197.0
2017-07-18 10:00:00,117.44,117.5,116.95,117.39,46794.0,114.1822,114.2406,113.7058,114.1336,46794.0
2017-07-18 10:10:00,117.38,117.49,117.14,117.19,37201.0,114.1239,114.2308,113.8905,113.9392,37201.0
2017-07-18 10:20:00,117.16,117.25,116.99,117.18,25893.0,113.91,113.9975,113.7447,113.9294,25893.0
2017-07-18 10:30:00,117.21,117.48,117.03,117.03,32926.0,113.9586,114.2211,113.7836,113.7836,32926.0
2017-07-18 10:40:00,116.95,116.99,116.68,116.89,69951.0,113.7058,113.7447,113.4433,113.6475,69951.0
2017-07-18 10:50:00,116.94,117.6,116.92,117.52,50848.0,113.6961,114.3378,113.6766,114.26,50848.0
2017-07-18 11:00:00,117.48,117.52,117.11,117.3,40867.0,114.2211,114.26,113.8614,114.0461,40867.0
2017-07-18 11:10:00,117.3,117.41,116.86,116.96,22760.0,114.0461,114.1531,113.6183,113.7155,22760.0
2017-07-18 11:20:00,116.95,117.52,116.94,117.41,25941.0,113.7058,114.26,113.6961,114.1531,25941.0
2017-07-18 11:30:00,117.42,117.62,117.23,117.23,19141.0,114.1628,114.3572,113.978,113.978,19141.0
2017-07-18 11:40:00,117.11,117.84,117.11,117.29,43144.0,113.8614,114.5711,113.8614,114.0364,43144.0
2017-07-18 11:50:00,117.3,117.48,117.14,117.26,52407.0,114.0461,114.2211,113.8905,114.0072,52407.0
2017-07-18 12:00:00,117.28,117.74,117.27,117.47,28248.0,114.0267,114.4739,114.0169,114.2114,28248.0
2017-07-18 12:10:00,117.45,117.5,117.13,117.4,38812.0,114.1919,114.2406,113.8808,114.1433,38812.0
2017-07-18 12:20:00,117.37,117.49,117.25,117.39,36451.0,114.1142,114.2308,113.9975,114.1336,36451.0
2017-07-18 12:30:00,117.34,117.47,117.31,117.4,21823.0,114.085,114.2114,114.0558,114.1433,21823.0
2017-07-18 12:40:00,117.37,117.37,116.98,116.98,14201.0,114.1142,114.1142,113.735,113.735,14201.0
2017-07-18 12:50:00,116.97,117.21,116.9,116.98,32863.0,113.7253,113.9586,113.6572,113.735,32863.0
2017-07-18 13:00:00,116.97,116.97,116.62,116.77,52231.0,113.7253,113.7253,113.385,113.5308,52231.0
2017-07-18 13:10:00,116.8,116.9,116.71,116.82,16004.0,113.56,113.6572,113.4725,113.5794,16004.0
2017-07-18 13:20:00,116.82,117.03,116.79,116.95,30141.0,113.5794,113.7836,113.5503,113.7058,30141.0
2017-07-18 13:30:00,116.99,117.16,116.85,116.92,24033.0,113.7447,113.91,113.6086,113.6766,24033.0
2017-07-18 13:40:00,116.93,117.07,116.8,116.89,29361.0,113.6864,113.8225,113.56,113.6475,29361.0
2017-07-18 13:50:00,116.89,117.0,116.73,116.85,37230.0,113.6475,113.7544,113.4919,113.6086,37230.0
2017-07-18 14:00:00,116.83,116.83,116.63,116.63,31183.0,113.5891,113.5891,113.3947,113.3947,31183.0
2017-07-18 14:10:00,116.67,116.82,116.64,116.74,39469.0,113.4336,113.5794,113.4044,113.5016,39469.0
2017-07-18 14:20:00,116.72,116.89,116.69,116.76,36278.0,113.4822,113.6475,113.453,113.5211,36278.0
2017-07-18 14:30:00,116.77,116.88,116.72,116.83,53196.0,113.5308,113.6378,113.4822,113.5891,53196.0
2017-07-18 14:40:00,116.83,117.03,116.76,116.94,41901.0,113.5891,113.7836,113.5211,113.6961,41901.0
2017-07-18 14:50:00,116.97,117.24,116.87,117.13,32842.0,113.7253,113.9878,113.628,113.8808,32842.0
2017-07-18 15:00:00,117.11,117.28,117.08,117.23,20968.0,113.8614,114.0267,113.8322,113.978,20968.0
2017-07-18 15:10:00,117.22,117.32,117.06,117.3,22585.0,113.9683,114.0656,113.8128,114.0461,22585.0
2017-07-18 15:20:00,117.31,117.54,117.29,117.51,23725.0,114.0558,114.2794,114.0364,114.2503,23725.0
2017-07-18 15:30:00,117.51,117.56,117.39,117.54,30897.0,114.2503,114.2989,114.1336,114.2794,30897.0
2017-07-18 15:40:00,117.56,117.58,117.44,117.53,51644.0,114.2989,114.3183,114.1822,114.2697,51644.0
2017-07-18 15:50:00,117.52,117.56,117.43,117.48,93776.0,114.26,114.2989,114.1725,114.2211,93776.0
2017-07-19 09:30:00,117.35,118.3,117.3,117.89,32934.0,114.0947,115.0184,114.0461,114.6197,32934.0
2017-07-19 09:40:00,117.89,118.23,117.52,117.85,27649.0,114.6197,114.9503,114.26,114.5808,27649.0
2017-07-19 09:50:00,117.8,117.8,117.48,117.64,15343.0,114.5322,114.5322,114.2211,114.3767,15343.0
2017-07-19 10:00:00,117.59,117.88,117.2,117.47,13924.0,114.3281,114.61,113.9489,114.2114,13924.0
2017-07-19 10:10:00,117.42,117.42,117.04,117.17,22579.0,114.1628,114.1628,113.7933,113.9197,22579.0
2017-07-19 10:20:00,117.27,117.9,117.23,117.38,20684.0,114.0169,114.6295,113.978,114.1239,20684.0
2017-07-19 10:30:00,117.43,118.06,117.43,117.48,37574.0,114.1725,114.785,114.1725,114.2211,37574.0
2017-07-19 10:40:00,117.47,117.67,117.13,117.32,27536.0,114.2114,114.4058,113.8808,114.0656,27536.0
2017-07-19 10:50:00,117.29,117.46,117.17,117.24,49443.0,114.0364,114.2017,113.9197,113.9878,49443.0
2017-07-19 11:00:00,117.2,117.92,117.19,117.8,47939.0,113.9489,114.6489,113.9392,114.5322,47939.0
2017-07-19 11:10:00,117.78,117.97,117.76,117.93,40660.0,114.5128,114.6975,114.4933,114.6586,40660.0
2017-07-19 11:20:00,117.95,118.06,117.75,117.94,50114.0,114.6781,114.785,114.4836,114.6684,50114.0
2017-07-19 11:30:00,117.98,117.98,117.43,117.72,53639.0,114.7072,114.7072,114.1725,114.4545,53639.0
2017-07-19 11:40:00,117.68,117.99,117.6,117.88,29819.0,114.4156,114.717,114.3378,114.61,29819.0
2017-07-19 11:50:00,117.85,117.87,117.52,117.75,18470.0,114.5808,114.6003,114.26,114.4836,18470.0
2017-07-19 12:00:00,117.76,117.84,117.6,117.6,20556.0,114.4933,114.5711,114.3378,114.3378,20556.0
2017-07-19 12:10:00,117.56,118.24,117.52,118.2,23867.0,114.2989,114.96,114.26,114.9211,23867.0
2017-07-19 12:20:00,118.25,118.45,118.25,118.31,18185.0,114.9698,115.1642,114.9698,115.0281,18185.0
2017-07-19 12:30:00,118.35,118.39,118.24,118.33,12250.0,115.067,115.1059,114.96,115.0475,12250.0
2017-07-19 12:40:00,118.38,118.4,118.15,118.16,14725.0,115.0961,115.1156,114.8725,114.8822,14725.0
2017-07-19 12:50:00,118.19,118.34,118.11,118.3,11111.0,114.9114,115.0573,114.8336,115.0184,11111.0
2017-07-19 13:00:00,118.31,118.5,118.26,118.45,23723.0,115.0281,115.2128,114.9795,115.1642,23723.0
2017-07-19 13:10:00,118.45,118.57,118.31,118.56,16226.0,115.1642,115.2809,115.0281,115.2712,16226.0
2017-07-19 13:20:00,118.5,119.19,118.5,119.13,26927.0,115.2128,115.8837,115.2128,115.8253,26927.0
2017-07-19 13:30:00,119.14,119.18,118.86,119.02,27828.0,115.8351,115.874,115.5628,115.7184,27828.0
2017-07-19 13:40:00,119.05,119.05,118.67,118.84,19801.0,115.7476,115.7476,115.3781,115.5434,19801.0
2017-07-19 13:50:00,118.82,118.89,118.65,118.65,14153.0,115.5239,115.592,115.3587,115.3587,14153.0
2017-07-19 14:00:00,118.68,118.7,118.46,118.63,25977.0,115.3878,115.4073,115.1739,115.3392,25977.0
2017-07-19 14:10:00,118.56,118.73,118.45,118.57,21327.0,115.2712,115.4364,115.1642,115.2809,21327.0
2017-07-19 14:20:00,118.58,118.69,118.45,118.48,30354.0,115.2906,115.3975,115.1642,115.1934,30354.0
2017-07-19 14:30:00,118.47,118.63,118.42,118.53,22664.0,115.1837,115.3392,115.135,115.242,22664.0
2017-07-19 14:40:00,118.56,118.78,118.53,118.67,27002.0,115.2712,115.4851,115.242,115.3781,27002.0
2017-07-19 14:50:00,118.7,118.72,118.59,118.61,17641.0,115.4073,115.4267,115.3003,115.3198,17641.0
2017-07-19 15:00:00,118.62,118.82,118.61,118.64,30139.0,115.3295,115.5239,115.3198,115.3489,30139.0
2017-07-19 15:10:00,118.64,118.82,118.59,118.82,41804.0,115.3489,115.5239,115.3003,115.5239,41804.0
2017-07-19 15:20:00,118.79,119.04,118.79,118.94,49656.0,115.4948,115.7378,115.4948,115.6406,49656.0
2017-07-19 15:30:00,118.96,119.03,118.78,118.94,43843.0,115.6601,115.7281,115.4851,115.6406,43843.0
2017-07-19 15:40:00,118.93,119.1,118.51,118.51,100257.0,115.6309,115.7962,115.2225,115.2225,100257.0
2017-07-19 15:50:00,118.58,118.85,118.48,118.7,126036.0,115.2906,115.5531,115.1934,115.4073,126036.0
2017-07-20 09:30:00,124.0,126.26,122.88,125.12,224771.0,120.5602,122.7576,119.4713,121.6492,224771.0
2017-07-20 09:40:00,125.31,126.17,123.5,124.93,178067.0,121.8339,122.6701,120.0741,121.4645,178067.0
2017-07-20 09:50:00,124.95,124.95,123.79,124.38,127681.0,121.4839,121.4839,120.3561,120.9297,127681.0
2017-07-20 10:00:00,124.33,125.46,124.29,124.89,139987.0,120.8811,121.9797,120.8422,121.4256,139987.0
2017-07-20 10:10:00,124.9,124.98,124.3,124.32,64564.0,121.4353,121.5131,120.8519,120.8714,64564.0
2017-07-20 10:20:00,124.32,124.32,123.29,123.35,57009.0,120.8714,120.8714,119.8699,119.9283,57009.0
2017-07-20 10:30:00,123.35,123.62,122.5,122.8,100443.0,119.9283,120.1908,119.1019,119.3935,100443.0
2017-07-20 10:40:00,122.71,123.35,122.4,122.65,103546.0,119.306,119.9283,119.0046,119.2477,103546.0
2017-07-20 10:50:00,122.68,123.61,122.46,123.59,92250.0,119.2769,120.1811,119.063,120.1616,92250.0
2017-07-20 11:00:00,123.56,123.61,122.1,122.1,52608.0,120.1325,120.1811,118.713,118.713,52608.0
2017-07-20 11:10:00,122.0,122.81,121.39,121.49,84908.0,118.6157,119.4033,118.0226,118.1199,84908.0
2017-07-20 11:20:00,121.56,122.49,121.48,122.27,60848.0,118.1879,119.0921,118.1102,118.8782,60848.0
2017-07-20 11:30:00,122.35,123.71,122.22,123.12,53651.0,118.956,120.2783,118.8296,119.7047,53651.0
2017-07-20 11:40:00,123.19,123.36,122.39,122.39,42782.0,119.7727,119.938,118.9949,118.9949,42782.0
2017-07-20 11:50:00,122.38,122.77,121.79,121.84,28622.0,118.9852,119.3644,118.4116,118.4602,28622.0
2017-07-20 12:00:00,121.83,122.49,121.72,122.45,42108.0,118.4504,119.0921,118.3435,119.0532,42108.0
2017-07-20 12:10:00,122.33,122.74,122.19,122.58,36347.0,118.9366,119.3352,118.8005,119.1796,36347.0
2017-07-20 12:20:00,122.56,123.34,122.53,123.1,46160.0,119.1602,119.9186,119.131,119.6852,46160.0
2017-07-20 12:30:00,123.02,123.51,122.78,122.85,32535.0,119.6074,120.0838,119.3741,119.4421,32535.0
2017-07-20 12:40:00,122.79,122.97,122.61,122.8,18276.0,119.3838,119.5588,119.2088,119.3935,18276.0
2017-07-20 12:50:00,122.8,122.8,122.46,122.63,25894.0,119.3935,119.3935,119.063,119.2283,25894.0
2017-07-20 13:00:00,122.59,122.77,122.53,122.68,25616.0,119.1894,119.3644,119.131,119.2769,25616.0
2017-07-20 13:10:00,122.7,122.85,122.58,122.7,24143.0,119.2963,119.4421,119.1796,119.2963,24143.0
2017-07-20 13:20:00,122.65,122.67,122.42,122.5,54752.0,119.2477,119.2671,119.0241,119.1019,54752.0
2017-07-20 13:30:00,122.56,122.95,122.53,122.63,24825.0,119.1602,119.5394,119.131,119.2283,24825.0
2017-07-20 13:40:00,122.62,122.76,122.31,122.39,25585.0,119.2185,119.3546,118.9171,118.9949,25585.0
2017-07-20 13:50:00,122.42,122.69,122.37,122.54,30403.0,119.0241,119.2866,118.9755,119.1407,30403.0
2017-07-20 14:00:00,122.56,123.0,122.48,122.97,83999.0,119.1602,119.588,119.0824,119.5588,83999.0
2017-07-20 14:10:00,122.99,123.25,122.96,123.0,81092.0,119.5783,119.8311,119.5491,119.588,81092.0
2017-07-20 14:20:00,122.99,123.14,122.82,123.0,35197.0,119.5783,119.7241,119.413,119.588,35197.0
2017-07-20 14:30:00,122.93,123.52,122.86,122.86,80569.0,119.5199,120.0936,119.4519,119.4519,80569.0
2017-07-20 14:40:00,122.94,123.6,122.72,123.26,59969.0,119.5297,120.1713,119.3158,119.8408,59969.0
2017-07-20 14:50:00,123.23,123.23,122.76,123.08,38375.0,119.8116,119.8116,119.3546,119.6658,38375.0
2017-07-20 15:00:00,123.11,123.24,123.01,123.1,29058.0,119.6949,119.8213,119.5977,119.6852,29058.0
2017-07-20 15:10:00,123.1,123.12,122.87,123.05,70100.0,119.6852,119.7047,119.4616,119.6366,70100.0
2017-07-20 15:20:00,123.03,123.04,122.85,122.99,56479.0,119.6172,119.6269,119.4421,119.5783,56479.0
2017-07-20 15:30:00,123.0,123.01,122.28,122.29,67494.0,119.588,119.5977,118.888,118.8977,67494.0
2017-07-20 15:40:00,122.31,122.59,121.92,122.08,160329.0,118.9171,119.1894,118.5379,118.6935,160329.0
2017-07-20 15:50:00,122.07,122.84,122.04,122.56,197193.0,118.6838,119.4324,118.6546,119.1602,197193.0
2017-07-21 09:30:00,120.75,121.21,119.67,120.37,122025.0,117.4004,117.8476,116.3504,117.0309,122025.0
2017-07-21 09:40:00,120.37,121.53,120.2,121.43,46490.0,117.0309,118.1588,116.8657,118.0615,46490.0
2017-07-21 09:50:00,121.43,121.44,120.24,120.3,40789.0,118.0615,118.0713,116.9046,116.9629,40789.0
2017-07-21 10:00:00,120.27,120.69,120.23,120.35,40978.0,116.9337,117.3421,116.8948,117.0115,40978.0
2017-07-21 10:10:00,120.29,120.44,120.05,120.12,33508.0,116.9532,117.099,116.7198,116.7879,33508.0
2017-07-21 10:20:00,120.09,120.6,120.01,120.22,29540.0,116.7587,117.2546,116.6809,116.8851,29540.0
2017-07-21 10:30:00,120.23,120.25,119.87,120.05,21365.0,116.8948,116.9143,116.5448,116.7198,21365.0
2017-07-21 10:40:00,120.05,120.3,120.0,120.23,26574.0,116.7198,116.9629,116.6712,116.8948,26574.0
2017-07-21 10:50:00,120.24,120.24,119.97,120.03,29573.0,116.9046,116.9046,116.642,116.7004,29573.0
2017-07-21 11:00:00,119.99,120.67,119.98,120.52,21821.0,116.6615,117.3226,116.6518,117.1768,21821.0
2017-07-21 11:10:00,120.55,120.63,120.49,120.58,11113.0,117.206,117.2837,117.1476,117.2351,11113.0
2017-07-21 11:20:00,120.55,120.84,120.4,120.7,18296.0,117.206,117.4879,117.0601,117.3518,18296.0
2017-07-21 11:30:00,120.75,120.78,120.55,120.56,11737.0,117.4004,117.4296,117.206,117.2157,11737.0
2017-07-21 11:40:00,120.51,120.74,120.47,120.65,19350.0,117.1671,117.3907,117.1282,117.3032,19350.0
2017-07-21 11:50:00,120.71,120.89,120.59,120.88,25190.0,117.3615,117.5365,117.2448,117.5268,25190.0
2017-07-21 12:00:00,120.89,121.43,120.88,121.16,24914.0,117.5365,118.0615,117.5268,117.799,24914.0
2017-07-21 12:10:00,121.17,121.25,120.89,120.95,41632.0,117.8088,117.8865,117.5365,117.5949,41632.0
2017-07-21 12:20:00,120.92,120.93,120.56,120.62,17653.0,117.5657,117.5754,117.2157,117.274,17653.0
2017-07-21 12:30:00,120.64,120.82,120.48,120.74,11468.0,117.2935,117.4685,117.1379,117.3907,11468.0
2017-07-21 12:40:00,120.79,120.79,120.53,120.69,7183.0,117.4393,117.4393,117.1865,117.3421,7183.0
2017-07-21 12:50:00,120.69,120.69,120.31,120.41,27359.0,117.3421,117.3421,116.9726,117.0698,27359.0
2017-07-21 13:00:00,120.37,120.48,120.32,120.35,21542.0,117.0309,117.1379,116.9823,117.0115,21542.0
2017-07-21 13:10:00,120.35,120.48,120.17,120.21,16831.0,117.0115,117.1379,116.8365,116.8754,16831.0
2017-07-21 13:20:00,120.2,120.24,120.03,120.17,17525.0,116.8657,116.9046,116.7004,116.8365,17525.0
2017-07-21 13:30:00,120.13,120.2,120.02,120.04,11714.0,116.7976,116.8657,116.6907,116.7101,11714.0
2017-07-21 13:40:00,120.03,120.06,119.43,119.7,73433.0,116.7004,116.7295,116.117,116.3795,73433.0
2017-07-21 13:50:00,119.68,119.72,119.4,119.46,25742.0,116.3601,116.399,116.0879,116.1462,25742.0
2017-07-21 14:00:00,119.47,119.65,119.44,119.48,23594.0,116.1559,116.3309,116.1267,116.1656,23594.0
2017-07-21 14:10:00,119.49,119.6,119.25,119.6,32767.0,116.1754,116.2823,115.942,116.2823,32767.0
2017-07-21 14:20:00,119.63,119.64,119.37,119.41,14119.0,116.3115,116.3212,116.0587,116.0976,14119.0
2017-07-21 14:30:00,119.42,119.67,119.42,119.63,28875.0,116.1073,116.3504,116.1073,116.3115,28875.0
2017-07-21 14:40:00,119.62,119.71,119.47,119.47,27172.0,116.3017,116.3893,116.1559,116.1559,27172.0
2017-07-21 14:50:00,119.51,119.65,119.46,119.65,16884.0,116.1948,116.3309,116.1462,116.3309,16884.0
2017-07-21 15:00:00,119.65,119.89,119.58,119.59,30914.0,116.3309,116.5643,116.2629,116.2726,30914.0
2017-07-21 15:10:00,119.59,119.74,119.44,119.61,30457.0,116.2726,116.4184,116.1267,116.292,30457.0
2017-07-21 15:20:00,119.61,119.64,119.46,119.61,34680.0,116.292,116.3212,116.1462,116.292,34680.0
2017-07-21 15:30:00,119.6,119.69,119.54,119.57,43253.0,116.2823,116.3698,116.224,116.2531,43253.0
2017-07-21 15:40:00,119.57,119.65,119.31,119.48,113230.0,116.2531,116.3309,116.0003,116.1656,113230.0
2017-07-21 15:50:00,119.48,119.55,119.26,119.31,186314.0,116.1656,116.2337,115.9517,116.0003,186314.0
2017-07-24 09:30:00,119.5,120.46,119.34,119.95,25690.0,116.1851,117.1184,116.0295,116.6226,25690.0
2017-07-24 09:40:00,119.85,120.04,118.81,119.03,23571.0,116.5254,116.7101,115.5142,115.7281,23571.0
2017-07-24 09:50:00,119.25,119.39,118.62,118.62,28988.0,115.942,116.0781,115.3295,115.3295,28988.0
2017-07-24 10:00:00,118.58,118.81,118.41,118.74,22384.0,115.2906,115.5142,115.1253,115.4462,22384.0
2017-07-24 10:10:00,118.8,118.8,118.24,118.32,16047.0,115.5045,115.5045,114.96,115.0378,16047.0
2017-07-24 10:20:00,118.32,118.44,118.03,118.12,23232.0,115.0378,115.1545,114.7559,114.8434,23232.0
2017-07-24 10:30:00,118.1,118.1,117.64,118.04,24250.0,114.8239,114.8239,114.3767,114.7656,24250.0
2017-07-24 10:40:00,117.98,118.75,117.97,118.69,29823.0,114.7072,115.4559,114.6975,115.3975,29823.0
2017-07-24 10:50:00,118.71,119.06,118.67,118.76,51137.0,115.417,115.7573,115.3781,115.4656,51137.0
2017-07-24 11:00:00,118.72,118.73,118.37,118.6,19676.0,115.4267,115.4364,115.0864,115.31,19676.0
2017-07-24 11:10:00,118.6,118.77,118.53,118.67,13119.0,115.31,115.4753,115.242,115.3781,13119.0
2017-07-24 11:20:00,118.71,118.83,118.41,118.73,18943.0,115.417,115.5337,115.1253,115.4364,18943.0
2017-07-24 11:30:00,118.7,119.16,118.66,119.08,18144.0,115.4073,115.8545,115.3684,115.7767,18144.0
2017-07-24 11:40:00,119.11,119.21,118.86,119.08,13534.0,115.8059,115.9031,115.5628,115.7767,13534.0
2017-07-24 11:50:00,119.05,119.28,119.0,119.2,13320.0,115.7476,115.9712,115.6989,115.8934,13320.0
2017-07-24 12:00:00,119.18,119.19,118.82,118.82,10204.0,115.874,115.8837,115.5239,115.5239,10204.0
2017-07-24 12:10:00,118.81,118.97,118.78,118.85,17660.0,115.5142,115.6698,115.4851,115.5531,17660.0
2017-07-24 12:20:00,118.85,118.92,118.6,118.61,16947.0,115.5531,115.6212,115.31,115.3198,16947.0
2017-07-24 12:30:00,118.58,118.62,118.39,118.44,16075.0,115.2906,115.3295,115.1059,115.1545,16075.0
2017-07-24 12:40:00,118.4,118.4,118.1,118.13,16570.0,115.1156,115.1156,114.8239,114.8531,16570.0
2017-07-24 12:50:00,118.15,118.34,118.1,118.28,10399.0,114.8725,115.0573,114.8239,114.9989,10399.0
2017-07-24 13:00:00,118.25,118.38,118.16,118.19,8517.0,114.9698,115.0961,114.8822,114.9114,8517.0
2017-07-24 13:10:00,118.18,118.18,117.84,117.84,11559.0,114.9017,114.9017,114.5711,114.5711,11559.0
2017-07-24 13:20:00,117.86,118.05,117.74,117.8,17341.0,114.5906,114.7753,114.4739,114.5322,17341.0
2017-07-24 13:30:00,117.77,117.96,117.73,117.73,15516.0,114.5031,114.6878,114.4642,114.4642,15516.0
2017-07-24 13:40:00,117.73,117.86,117.66,117.82,14332.0,114.4642,114.5906,114.3961,114.5517,14332.0
2017-07-24 13:50:00,117.81,117.82,117.53,117.68,19243.0,114.542,114.5517,114.2697,114.4156,19243.0
2017-07-24 14:00:00,117.68,117.85,117.65,117.75,18119.0,114.4156,114.5808,114.3864,114.4836,18119.0
2017-07-24 14:10:00,117.78,117.95,117.71,117.95,12772.0,114.5128,114.6781,114.4447,114.6781,12772.0
2017-07-24 14:20:00,117.91,117.98,117.86,117.86,14900.0,114.6392,114.7072,114.5906,114.5906,14900.0
2017-07-24 14:30:00,117.88,117.99,117.72,117.74,19481.0,114.61,114.717,114.4545,114.4739,19481.0
2017-07-24 14:40:00,117.73,117.87,117.72,117.77,16961.0,114.4642,114.6003,114.4545,114.5031,16961.0
2017-07-24 14:50:00,117.78,118.0,117.76,117.87,19778.0,114.5128,114.7267,114.4933,114.6003,19778.0
2017-07-24 15:00:00,117.87,118.03,117.84,117.92,16420.0,114.6003,114.7559,114.5711,114.6489,16420.0
2017-07-24 15:10:00,117.92,118.0,117.74,118.0,15555.0,114.6489,114.7267,114.4739,114.7267,15555.0
2017-07-24 15:20:00,117.97,118.12,117.93,118.02,23111.0,114.6975,114.8434,114.6586,114.7461,23111.0
2017-07-24 15:30:00,118.03,118.1,117.87,118.09,34971.0,114.7559,114.8239,114.6003,114.8142,34971.0
2017-07-24 15:40:00,118.08,118.2,117.99,118.17,61531.0,114.8045,114.9211,114.717,114.892,61531.0
2017-07-24 15:50:00,118.17,118.53,118.1,118.4,170709.0,114.892,115.242,114.8239,115.1156,170709.0
2017-07-25 09:30:00,119.77,122.68,119.77,121.97,127462.0,116.4476,119.2769,116.4476,118.5866,127462.0
2017-07-25 09:40:00,121.82,122.05,121.6,121.84,128886.0,118.4407,118.6643,118.2268,118.4602,128886.0
2017-07-25 09:50:00,121.73,121.92,120.44,120.55,79541.0,118.3532,118.5379,117.099,117.206,79541.0
2017-07-25 10:00:00,120.63,120.68,119.9,120.12,33420.0,117.2837,117.3323,116.574,116.7879,33420.0
2017-07-25 10:10:00,120.11,120.45,119.69,120.41,30040.0,116.7782,117.1087,116.3698,117.0698,30040.0
2017-07-25 10:20:00,120.42,120.83,120.41,120.7,43025.0,117.0796,117.4782,117.0698,117.3518,43025.0
2017-07-25 10:30:00,120.67,120.97,120.22,120.77,33334.0,117.3226,117.6143,116.8851,117.4198,33334.0
2017-07-25 10:40:00,120.76,121.47,120.75,120.97,32806.0,117.4101,118.1004,117.4004,117.6143,32806.0
2017-07-25 10:50:00,120.95,121.08,120.77,120.94,15626.0,117.5949,117.7212,117.4198,117.5851,15626.0
2017-07-25 11:00:00,120.99,121.63,120.84,121.39,32741.0,117.6337,118.256,117.4879,118.0226,32741.0
2017-07-25 11:10:00,121.43,121.52,121.12,121.24,39389.0,118.0615,118.149,117.7601,117.8768,39389.0
2017-07-25 11:20:00,121.24,121.7,121.14,121.61,36190.0,117.8768,118.3241,117.7796,118.2365,36190.0
2017-07-25 11:30:00,121.64,121.84,121.55,121.77,21751.0,118.2657,118.4602,118.1782,118.3921,21751.0
2017-07-25 11:40:00,121.75,121.94,121.68,121.84,22503.0,118.3727,118.5574,118.3046,118.4602,22503.0
2017-07-25 11:50:00,121.87,121.96,121.68,121.91,18492.0,118.4893,118.5768,118.3046,118.5282,18492.0
2017-07-25 12:00:00,121.96,122.26,121.95,122.13,29074.0,118.5768,118.8685,118.5671,118.7421,29074.0
2017-07-25 12:10:00,122.08,122.3,121.9,121.93,40074.0,118.6935,118.9074,118.5185,118.5477,40074.0
2017-07-25 12:20:00,121.9,121.96,121.68,121.94,33696.0,118.5185,118.5768,118.3046,118.5574,33696.0
2017-07-25 12:30:00,121.91,121.92,121.6,121.63,18491.0,118.5282,118.5379,118.2268,118.256,18491.0
2017-07-25 12:40:00,121.64,121.7,121.45,121.5,20882.0,118.2657,118.3241,118.081,118.1296,20882.0
2017-07-25 12:50:00,121.5,121.78,121.5,121.65,18051.0,118.1296,118.4018,118.1296,118.2754,18051.0
2017-07-25 13:00:00,121.63,121.83,121.63,121.64,15094.0,118.256,118.4504,118.256,118.2657,15094.0
2017-07-25 13:10:00,121.66,121.68,121.48,121.5,16785.0,118.2852,118.3046,118.1102,118.1296,16785.0
2017-07-25 13:20:00,121.54,121.64,121.45,121.59,14191.0,118.1685,118.2657,118.081,118.2171,14191.0
2017-07-25 13:30:00,121.59,121.59,121.46,121.55,12814.0,118.2171,118.2171,118.0907,118.1782,12814.0
2017-07-25 13:40:00,121.5,121.62,121.44,121.59,16079.0,118.1296,118.2463,118.0713,118.2171,16079.0
2017-07-25 13:50:00,121.56,121.66,121.5,121.56,11586.0,118.1879,118.2852,118.1296,118.1879,11586.0
2017-07-25 14:00:00,121.62,121.66,121.11,121.15,19160.0,118.2463,118.2852,117.7504,117.7893,19160.0
2017-07-25 14:10:00,121.15,121.26,121.07,121.1,24424.0,117.7893,117.8963,117.7115,117.7407,24424.0
2017-07-25 14:20:00,121.11,121.31,121.05,121.28,20480.0,117.7504,117.9449,117.6921,117.9157,20480.0
2017-07-25 14:30:00,121.26,121.51,121.24,121.51,24885.0,117.8963,118.1393,117.8768,118.1393,24885.0
2017-07-25 14:40:00,121.47,121.54,121.26,121.51,19836.0,118.1004,118.1685,117.8963,118.1393,19836.0
2017-07-25 14:50:00,121.54,121.55,121.42,121.54,16410.0,118.1685,118.1782,118.0518,118.1685,16410.0
2017-07-25 15:00:00,121.6,121.69,121.43,121.49,22930.0,118.2268,118.3143,118.0615,118.1199,22930.0
2017-07-25 15:10:00,121.47,121.5,121.3,121.31,26115.0,118.1004,118.1296,117.9351,117.9449,26115.0
2017-07-25 15:20:00,121.26,121.42,121.16,121.4,30725.0,117.8963,118.0518,117.799,118.0324,30725.0
2017-07-25 15:30:00,121.38,121.4,121.22,121.28,49327.0,118.0129,118.0324,117.8574,117.9157,49327.0
2017-07-25 15:40:00,121.27,121.27,121.12,121.24,82560.0,117.906,117.906,117.7601,117.8768,82560.0
2017-07-25 15:50:00,121.22,121.25,121.14,121.18,91793.0,117.8574,117.8865,117.7796,117.8185,91793.0
2017-07-26 09:30:00,122.17,122.17,119.91,120.33,31905.0,118.781,118.781,116.5837,116.9921,31905.0
2017-07-26 09:40:00,120.11,121.03,120.0,120.26,34534.0,116.7782,117.6726,116.6712,116.924,34534.0
2017-07-26 09:50:00,120.28,120.37,120.03,120.1,9595.0,116.9434,117.0309,116.7004,116.7684,9595.0
2017-07-26 10:00:00,120.16,120.31,120.0,120.14,23420.0,116.8268,116.9726,116.6712,116.8073,23420.0
2017-07-26 10:10:00,120.19,120.58,120.16,120.48,17860.0,116.8559,117.2351,116.8268,117.1379,17860.0
2017-07-26 10:20:00,120.5,120.53,120.04,120.21,23930.0,117.1573,117.1865,116.7101,116.8754,23930.0
2017-07-26 10:30:00,120.24,120.88,120.19,120.76,28684.0,116.9046,117.5268,116.8559,117.4101,28684.0
2017-07-26 10:40:00,120.74,121.28,120.71,120.78,24522.0,117.3907,117.9157,117.3615,117.4296,24522.0
2017-07-26 10:50:00,120.78,121.04,120.28,120.32,25247.0,117.4296,117.6824,116.9434,116.9823,25247.0
2017-07-26 11:00:00,120.39,120.4,120.02,120.09,21656.0,117.0504,117.0601,116.6907,116.7587,21656.0
2017-07-26 11:10:00,120.06,120.1,119.91,119.94,28424.0,116.7295,116.7684,116.5837,116.6129,28424.0
2017-07-26 11:20:00,119.89,120.33,119.76,120.31,33374.0,116.5643,116.9921,116.4379,116.9726,33374.0
2017-07-26 11:30:00,120.36,120.42,120.25,120.37,6924.0,117.0212,117.0796,116.9143,117.0309,6924.0
2017-07-26 11:40:00,120.39,120.69,120.31,120.69,12968.0,117.0504,117.3421,116.9726,117.3421,12968.0
2017-07-26 11:50:00,120.69,120.8,120.67,120.73,9188.0,117.3421,117.449,117.3226,117.381,9188.0
2017-07-26 12:00:00,120.74,121.11,120.63,120.98,16146.0,117.3907,117.7504,117.2837,117.624,16146.0
2017-07-26 12:10:00,120.89,121.05,120.8,120.99,7790.0,117.5365,117.6921,117.449,117.6337,7790.0
2017-07-26 12:20:00,121.01,121.1,120.9,120.94,8209.0,117.6532,117.7407,117.5462,117.5851,8209.0
2017-07-26 12:30:00,120.94,121.02,120.9,120.91,6502.0,117.5851,117.6629,117.5462,117.556,6502.0
2017-07-26 12:40:00,120.92,121.08,120.79,120.97,14276.0,117.5657,117.7212,117.4393,117.6143,14276.0
2017-07-26 12:50:00,120.89,120.98,120.8,120.84,5014.0,117.5365,117.624,117.449,117.4879,5014.0
2017-07-26 13:00:00,120.83,120.85,120.6,120.61,5193.0,117.4782,117.4976,117.2546,117.2643,5193.0
2017-07-26 13:10:00,120.58,120.89,120.48,120.83,11628.0,117.2351,117.5365,117.1379,117.4782,11628.0
2017-07-26 13:20:00,120.85,120.87,120.52,120.59,4124.0,117.4976,117.5171,117.1768,117.2448,4124.0
2017-07-26 13:30:00,120.49,120.63,120.46,120.6,4400.0,117.1476,117.2837,117.1184,117.2546,4400.0
2017-07-26 13:40:00,120.56,120.71,120.56,120.61,5400.0,117.2157,117.3615,117.2157,117.2643,5400.0
2017-07-26 13:50:00,120.55,120.69,120.19,120.27,6612.0,117.206,117.3421,116.8559,116.9337,6612.0
2017-07-26 14:00:00,120.32,120.75,120.31,120.72,8700.0,116.9823,117.4004,116.9726,117.3712,8700.0
2017-07-26 14:10:00,120.69,120.79,120.56,120.71,8015.0,117.3421,117.4393,117.2157,117.3615,8015.0
2017-07-26 14:20:00,120.64,120.94,120.59,120.89,12035.0,117.2935,117.5851,117.2448,117.5365,12035.0
2017-07-26 14:30:00,120.91,121.18,120.74,120.86,13782.0,117.556,117.8185,117.3907,117.5074,13782.0
2017-07-26 14:40:00,120.74,120.88,120.66,120.77,16725.0,117.3907,117.5268,117.3129,117.4198,16725.0
2017-07-26 14:50:00,120.78,120.78,120.42,120.42,11808.0,117.4296,117.4296,117.0796,117.0796,11808.0
2017-07-26 15:00:00,120.38,120.69,120.36,120.59,16202.0,117.0407,117.3421,117.0212,117.2448,16202.0
2017-07-26 15:10:00,120.53,120.72,120.45,120.52,30263.0,117.1865,117.3712,117.1087,117.1768,30263.0
2017-07-26 15:20:00,120.46,120.56,120.27,120.52,15741.0,117.1184,117.2157,116.9337,117.1768,15741.0
2017-07-26 15:30:00,120.5,120.51,120.35,120.43,23241.0,117.1573,117.1671,117.0115,117.0893,23241.0
2017-07-26 15:40:00,120.43,120.43,120.17,120.23,40358.0,117.0893,117.0893,116.8365,116.8948,40358.0
2017-07-26 15:50:00,120.2,120.27,120.08,120.18,78942.0,116.8657,116.9337,116.749,116.8462,78942.0
2017-07-27 09:30:00,120.19,120.2,118.71,119.43,81873.0,116.8559,116.8657,115.417,116.117,81873.0
2017-07-27 09:40:00,119.43,120.25,118.8,119.97,23390.0,116.117,116.9143,115.5045,116.642,23390.0
2017-07-27 09:50:00,119.97,120.18,119.53,119.92,14895.0,116.642,116.8462,116.2142,116.5934,14895.0
2017-07-27 10:00:00,119.93,120.25,119.76,120.07,19500.0,116.6031,116.9143,116.4379,116.7393,19500.0
2017-07-27 10:10:00,120.02,120.23,119.93,119.96,24472.0,116.6907,116.8948,116.6031,116.6323,24472.0
2017-07-27 10:20:00,120.02,120.56,119.95,120.52,15395.0,116.6907,117.2157,116.6226,117.1768,15395.0
2017-07-27 10:30:00,120.55,120.98,120.41,120.87,17181.0,117.206,117.624,117.0698,117.5171,17181.0
2017-07-27 10:40:00,120.89,121.1,120.77,121.01,21737.0,117.5365,117.7407,117.4198,117.6532,21737.0
2017-07-27 10:50:00,120.97,121.0,120.68,120.87,9401.0,117.6143,117.6435,117.3323,117.5171,9401.0
2017-07-27 11:00:00,120.86,120.9,120.53,120.58,9691.0,117.5074,117.5462,117.1865,117.2351,9691.0
2017-07-27 11:10:00,120.6,120.83,120.56,120.61,14566.0,117.2546,117.4782,117.2157,117.2643,14566.0
2017-07-27 11:20:00,120.61,120.79,120.5,120.64,10524.0,117.2643,117.4393,117.1573,117.2935,10524.0
2017-07-27 11:30:00,120.64,120.87,120.51,120.8,8636.0,117.2935,117.5171,117.1671,117.449,8636.0
2017-07-27 11:40:00,120.82,121.16,120.81,120.82,16969.0,117.4685,117.799,117.4587,117.4685,16969.0
2017-07-27 11:50:00,120.89,121.23,120.88,121.19,15041.0,117.5365,117.8671,117.5268,117.8282,15041.0
2017-07-27 12:00:00,121.11,121.2,121.02,121.11,16152.0,117.7504,117.8379,117.6629,117.7504,16152.0
2017-07-27 12:10:00,121.11,121.21,121.05,121.06,20412.0,117.7504,117.8476,117.6921,117.7018,20412.0
2017-07-27 12:20:00,121.07,121.1,120.91,121.09,8745.0,117.7115,117.7407,117.556,117.731,8745.0
2017-07-27 12:30:00,121.13,121.13,120.61,120.61,13643.0,117.7699,117.7699,117.2643,117.2643,13643.0
2017-07-27 12:40:00,120.65,120.66,120.31,120.61,13849.0,117.3032,117.3129,116.9726,117.2643,13849.0
2017-07-27 12:50:00,120.63,120.67,120.19,120.19,8137.0,117.2837,117.3226,116.8559,116.8559,8137.0
2017-07-27 13:00:00,120.22,120.37,120.16,120.27,8057.0,116.8851,117.0309,116.8268,116.9337,8057.0
2017-07-27 13:10:00,120.32,120.64,120.13,120.46,36263.0,116.9823,117.2935,116.7976,117.1184,36263.0
2017-07-27 13:20:00,120.49,120.5,119.34,119.59,23386.0,117.1476,117.1573,116.0295,116.2726,23386.0
2017-07-27 13:30:00,119.53,119.58,119.08,119.08,18103.0,116.2142,116.2629,115.7767,115.7767,18103.0
2017-07-27 13:40:00,119.09,119.63,118.89,119.47,23049.0,115.7865,116.3115,115.592,116.1559,23049.0
2017-07-27 13:50:00,119.56,119.72,119.2,119.46,11223.0,116.2434,116.399,115.8934,116.1462,11223.0
2017-07-27 14:00:00,119.54,119.89,119.37,119.81,11634.0,116.224,116.5643,116.0587,116.4865,11634.0
2017-07-27 14:10:00,119.87,120.09,119.87,120.05,7699.0,116.5448,116.7587,116.5448,116.7198,7699.0
2017-07-27 14:20:00,120.0,120.06,119.69,119.93,9496.0,116.6712,116.7295,116.3698,116.6031,9496.0
2017-07-27 14:30:00,120.04,120.14,119.77,120.01,11201.0,116.7101,116.8073,116.4476,116.6809,11201.0
2017-07-27 14:40:00,119.97,119.97,119.64,119.7,13141.0,116.642,116.642,116.3212,116.3795,13141.0
2017-07-27 14:50:00,119.73,120.09,119.69,120.09,13216.0,116.4087,116.7587,116.3698,116.7587,13216.0
2017-07-27 15:00:00,120.03,120.14,119.87,120.09,27520.0,116.7004,116.8073,116.5448,116.7587,27520.0
2017-07-27 15:10:00,120.0,120.1,119.9,119.91,14636.0,116.6712,116.7684,116.574,116.5837,14636.0
2017-07-27 15:20:00,119.9,120.46,119.9,120.46,23022.0,116.574,117.1184,116.574,117.1184,23022.0
2017-07-27 15:30:00,120.43,120.54,120.25,120.47,37819.0,117.0893,117.1962,116.9143,117.1282,37819.0
2017-07-27 15:40:00,120.43,120.6,120.29,120.48,37956.0,117.0893,117.2546,116.9532,117.1379,37956.0
2017-07-27 15:50:00,120.51,120.79,120.46,120.76,95225.0,117.1671,117.4393,117.1184,117.4101,95225.0
2017-07-28 09:30:00,120.61,120.94,119.95,120.67,35414.0,117.2643,117.5851,116.6226,117.3226,35414.0
2017-07-28 09:40:00,120.52,120.91,120.51,120.84,8900.0,117.1768,117.556,117.1671,117.4879,8900.0
2017-07-28 09:50:00,120.68,120.82,119.98,120.53,23997.0,117.3323,117.4685,116.6518,117.1865,23997.0
2017-07-28 10:00:00,120.5,120.55,119.9,119.9,33686.0,117.1573,117.206,116.574,116.574,33686.0
2017-07-28 10:10:00,120.01,120.36,119.96,120.13,16201.0,116.6809,117.0212,116.6323,116.7976,16201.0
2017-07-28 10:20:00,120.27,120.47,119.8,120.21,63984.0,116.9337,117.1282,116.4768,116.8754,63984.0
2017-07-28 10:30:00,120.27,120.89,120.2,120.7,39411.0,116.9337,117.5365,116.8657,117.3518,39411.0
2017-07-28 10:40:00,120.64,120.87,120.61,120.68,19447.0,117.2935,117.5171,117.2643,117.3323,19447.0
2017-07-28 10:50:00,120.67,120.86,120.56,120.85,17644.0,117.3226,117.5074,117.2157,117.4976,17644.0
2017-07-28 11:00:00,120.85,120.9,120.35,120.48,22495.0,117.4976,117.5462,117.0115,117.1379,22495.0
2017-07-28 11:10:00,120.47,120.56,120.32,120.51,10554.0,117.1282,117.2157,116.9823,117.1671,10554.0
2017-07-28 11:20:00,120.43,120.56,120.34,120.4,14682.0,117.0893,117.2157,117.0018,117.0601,14682.0
2017-07-28 11:30:00,120.42,120.46,120.29,120.35,7314.0,117.0796,117.1184,116.9532,117.0115,7314.0
2017-07-28 11:40:00,120.35,120.35,120.11,120.13,8508.0,117.0115,117.0115,116.7782,116.7976,8508.0
2017-07-28 11:50:00,120.07,120.08,119.92,119.98,13982.0,116.7393,116.749,116.5934,116.6518,13982.0
2017-07-28 12:00:00,120.0,120.23,119.98,120.21,11400.0,116.6712,116.8948,116.6518,116.8754,11400.0
2017-07-28 12:10:00,120.23,120.37,120.22,120.37,5406.0,116.8948,117.0309,116.8851,117.0309,5406.0
2017-07-28 12:20:00,120.32,120.37,120.21,120.26,10610.0,116.9823,117.0309,116.8754,116.924,10610.0
2017-07-28 12:30:00,120.27,120.3,120.05,120.07,5700.0,116.9337,116.9629,116.7198,116.7393,5700.0
2017-07-28 12:40:00,120.02,120.08,119.82,119.86,9153.0,116.6907,116.749,116.4962,116.5351,9153.0
2017-07-28 12:50:00,119.95,120.0,119.64,119.66,10734.0,116.6226,116.6712,116.3212,116.3406,10734.0
2017-07-28 13:00:00,119.65,119.65,119.03,119.29,27168.0,116.3309,116.3309,115.7281,115.9809,27168.0
2017-07-28 13:10:00,119.25,119.49,119.21,119.4,6850.0,115.942,116.1754,115.9031,116.0879,6850.0
2017-07-28 13:20:00,119.34,119.49,119.34,119.42,9119.0,116.0295,116.1754,116.0295,116.1073,9119.0
2017-07-28 13:30:00,119.42,119.6,119.42,119.5,10850.0,116.1073,116.2823,116.1073,116.1851,10850.0
2017-07-28 13:40:00,119.52,119.53,119.43,119.48,14074.0,116.2045,116.2142,116.117,116.1656,14074.0
2017-07-28 13:50:00,119.5,119.53,119.34,119.41,15927.0,116.1851,116.2142,116.0295,116.0976,15927.0
2017-07-28 14:00:00,119.43,119.47,119.3,119.3,10753.0,116.117,116.1559,115.9906,115.9906,10753.0
2017-07-28 14:10:00,119.32,119.34,119.13,119.13,14657.0,116.0101,116.0295,115.8253,115.8253,14657.0
2017-07-28 14:20:00,119.12,119.44,119.12,119.44,15628.0,115.8156,116.1267,115.8156,116.1267,15628.0
2017-07-28 14:30:00,119.45,119.62,119.44,119.49,14745.0,116.1365,116.3017,116.1267,116.1754,14745.0
2017-07-28 14:40:00,119.49,119.57,119.46,119.56,13345.0,116.1754,116.2531,116.1462,116.2434,13345.0
2017-07-28 14:50:00,119.55,119.81,119.55,119.75,11723.0,116.2337,116.4865,116.2337,116.4281,11723.0
2017-07-28 15:00:00,119.77,119.92,119.77,119.84,15332.0,116.4476,116.5934,116.4476,116.5156,15332.0
2017-07-28 15:10:00,119.82,119.88,119.67,119.83,24250.0,116.4962,116.5545,116.3504,116.5059,24250.0
2017-07-28 15:20:00,119.78,119.91,119.77,119.87,20579.0,116.4573,116.5837,116.4476,116.5448,20579.0
2017-07-28 15:30:00,119.85,119.9,119.6,119.8,29211.0,116.5254,116.574,116.2823,116.4768,29211.0
2017-07-28 15:40:00,119.8,120.05,119.75,119.88,47221.0,116.4768,116.7198,116.4281,116.5545,47221.0
2017-07-28 15:50:00,119.9,120.04,119.7,119.73,106330.0,116.574,116.7101,116.3795,116.4087,106330.0
2017-07-31 09:30:00,119.92,120.25,119.14,120.25,19336.0,116.5934,116.9143,115.8351,116.9143,19336.0
2017-07-31 09:40:00,120.01,120.04,119.41,119.61,12535.0,116.6809,116.7101,116.0976,116.292,12535.0
2017-07-31 09:50:00,119.48,119.53,119.02,119.04,10809.0,116.1656,116.2142,115.7184,115.7378,10809.0
2017-07-31 10:00:00,119.13,119.14,118.42,118.73,28324.0,115.8253,115.8351,115.135,115.4364,28324.0
2017-07-31 10:10:00,118.75,118.86,118.48,118.54,10906.0,115.4559,115.5628,115.1934,115.2517,10906.0
2017-07-31 10:20:00,118.62,118.93,118.44,118.93,31711.0,115.3295,115.6309,115.1545,115.6309,31711.0
2017-07-31 10:30:00,118.99,119.11,118.77,119.11,14896.0,115.6892,115.8059,115.4753,115.8059,14896.0
2017-07-31 10:40:00,119.15,119.69,119.15,119.56,28904.0,115.8448,116.3698,115.8448,116.2434,28904.0
2017-07-31 10:50:00,119.39,119.51,119.1,119.12,15303.0,116.0781,116.1948,115.7962,115.8156,15303.0
2017-07-31 11:00:00,119.09,119.41,118.93,119.4,5500.0,115.7865,116.0976,115.6309,116.0879,5500.0
2017-07-31 11:10:00,119.32,119.46,119.17,119.4,6703.0,116.0101,116.1462,115.8642,116.0879,6703.0
2017-07-31 11:20:00,119.4,119.55,119.18,119.19,6050.0,116.0879,116.2337,115.874,115.8837,6050.0
2017-07-31 11:30:00,119.22,119.45,119.17,119.4,6400.0,115.9128,116.1365,115.8642,116.0879,6400.0
2017-07-31 11:40:00,119.38,119.38,119.1,119.32,9559.0,116.0684,116.0684,115.7962,116.0101,9559.0
2017-07-31 11:50:00,119.21,119.48,119.01,119.44,11808.0,115.9031,116.1656,115.7087,116.1267,11808.0
2017-07-31 12:00:00,119.4,119.46,119.06,119.11,4208.0,116.0879,116.1462,115.7573,115.8059,4208.0
2017-07-31 12:10:00,119.1,119.29,119.05,119.29,8632.0,115.7962,115.9809,115.7476,115.9809,8632.0
2017-07-31 12:20:00,119.3,119.53,119.26,119.45,7734.0,115.9906,116.2142,115.9517,116.1365,7734.0
2017-07-31 12:30:00,119.4,119.46,118.99,119.11,19940.0,116.0879,116.1462,115.6892,115.8059,19940.0
2017-07-31 12:40:00,119.11,119.32,119.07,119.19,7663.0,115.8059,116.0101,115.767,115.8837,7663.0
2017-07-31 12:50:00,119.19,119.32,119.15,119.15,6233.0,115.8837,116.0101,115.8448,115.8448,6233.0
2017-07-31 13:00:00,119.15,119.16,118.77,118.86,19488.0,115.8448,115.8545,115.4753,115.5628,19488.0
2017-07-31 13:10:00,118.85,118.91,118.68,118.75,16238.0,115.5531,115.6114,115.3878,115.4559,16238.0
2017-07-31 13:20:00,118.77,119.03,118.71,119.03,22408.0,115.4753,115.7281,115.417,115.7281,22408.0
2017-07-31 13:30:00,118.96,119.23,118.87,118.87,8981.0,115.6601,115.9226,115.5726,115.5726,8981.0
2017-07-31 13:40:00,118.87,118.92,118.78,118.9,8576.0,115.5726,115.6212,115.4851,115.6017,8576.0
2017-07-31 13:50:00,118.89,118.92,118.74,118.9,10445.0,115.592,115.6212,115.4462,115.6017,10445.0
2017-07-31 14:00:00,118.84,118.96,118.76,118.96,10685.0,115.5434,115.6601,115.4656,115.6601,10685.0
2017-07-31 14:10:00,118.96,119.04,118.89,118.92,11500.0,115.6601,115.7378,115.592,115.6212,11500.0
2017-07-31 14:20:00,118.97,118.97,118.78,118.92,5962.0,115.6698,115.6698,115.4851,115.6212,5962.0
2017-07-31 14:30:00,119.01,119.14,118.88,118.98,9276.0,115.7087,115.8351,115.5823,115.6795,9276.0
2017-07-31 14:40:00,119.02,119.14,118.94,119.04,7700.0,115.7184,115.8351,115.6406,115.7378,7700.0
2017-07-31 14:50:00,119.05,119.07,118.86,118.86,9093.0,115.7476,115.767,115.5628,115.5628,9093.0
2017-07-31 15:00:00,118.82,118.91,118.7,118.8,10472.0,115.5239,115.6114,115.4073,115.5045,10472.0
2017-07-31 15:10:00,118.78,118.88,118.75,118.85,9577.0,115.4851,115.5823,115.4559,115.5531,9577.0
2017-07-31 15:20:00,118.84,119.05,118.77,119.05,20940.0,115.5434,115.7476,115.4753,115.7476,20940.0
2017-07-31 15:30:00,119.08,119.31,119.02,119.31,51963.0,115.7767,116.0003,115.7184,116.0003,51963.0
2017-07-31 15:40:00,119.28,119.41,119.07,119.17,54674.0,115.9712,116.0976,115.767,115.8642,54674.0
2017-07-31 15:50:00,119.17,119.34,118.87,118.96,100353.0,115.8642,116.0295,115.5726,115.6601,100353.0
2017-08-01 09:30:00,119.47,119.57,117.7,117.99,31487.0,116.1559,116.2531,114.435,114.717,31487.0
2017-08-01 09:40:00,118.16,118.24,117.63,117.79,34987.0,114.8822,114.96,114.367,114.5225,34987.0
2017-08-01 09:50:00,117.79,118.04,117.5,117.5,24911.0,114.5225,114.7656,114.2406,114.2406,24911.0
2017-08-01 10:00:00,117.55,117.87,117.37,117.82,14814.0,114.2892,114.6003,114.1142,114.5517,14814.0
2017-08-01 10:10:00,117.83,117.9,117.58,117.72,30595.0,114.5614,114.6295,114.3183,114.4545,30595.0
2017-08-01 10:20:00,117.72,117.74,117.47,117.71,14285.0,114.4545,114.4739,114.2114,114.4447,14285.0
2017-08-01 10:30:00,117.73,117.88,117.67,117.67,10601.0,114.4642,114.61,114.4058,114.4058,10601.0
2017-08-01 10:40:00,117.68,117.88,117.63,117.88,13418.0,114.4156,114.61,114.367,114.61,13418.0
2017-08-01 10:50:00,117.9,118.08,117.82,118.03,8874.0,114.6295,114.8045,114.5517,114.7559,8874.0
2017-08-01 11:00:00,118.01,118.31,118.01,118.08,20009.0,114.7364,115.0281,114.7364,114.8045,20009.0
2017-08-01 11:10:00,118.12,118.12,117.75,117.81,11613.0,114.8434,114.8434,114.4836,114.542,11613.0
2017-08-01 11:20:00,117.8,117.8,117.36,117.36,10869.0,114.5322,114.5322,114.1044,114.1044,10869.0
2017-08-01 11:30:00,117.36,117.47,117.28,117.43,30291.0,114.1044,114.2114,114.0267,114.1725,30291.0
2017-08-01 11:40:00,117.43,117.75,117.35,117.72,30229.0,114.1725,114.4836,114.0947,114.4545,30229.0
2017-08-01 11:50:00,117.73,117.82,117.56,117.72,9375.0,114.4642,114.5517,114.2989,114.4545,9375.0
2017-08-01 12:00:00,117.74,117.81,117.31,117.31,12643.0,114.4739,114.542,114.0558,114.0558,12643.0
2017-08-01 12:10:00,117.3,117.51,117.3,117.36,7128.0,114.0461,114.2503,114.0461,114.1044,7128.0
2017-08-01 12:20:00,117.35,117.39,117.14,117.2,26349.0,114.0947,114.1336,113.8905,113.9489,26349.0
2017-08-01 12:30:00,117.24,117.25,117.11,117.12,9317.0,113.9878,113.9975,113.8614,113.8711,9317.0
2017-08-01 12:40:00,117.15,117.22,117.1,117.2,4179.0,113.9003,113.9683,113.8517,113.9489,4179.0
2017-08-01 12:50:00,117.12,117.25,117.11,117.2,7171.0,113.8711,113.9975,113.8614,113.9489,7171.0
2017-08-01 13:00:00,117.16,117.24,117.01,117.17,17295.0,113.91,113.9878,113.7642,113.9197,17295.0
2017-08-01 13:10:00,117.18,117.18,117.07,117.13,6944.0,113.9294,113.9294,113.8225,113.8808,6944.0
2017-08-01 13:20:00,117.15,117.15,116.92,117.0,11286.0,113.9003,113.9003,113.6766,113.7544,11286.0
2017-08-01 13:30:00,116.96,117.1,116.95,117.02,23284.0,113.7155,113.8517,113.7058,113.7739,23284.0
2017-08-01 13:40:00,117.07,117.12,116.92,116.96,13805.0,113.8225,113.8711,113.6766,113.7155,13805.0
2017-08-01 13:50:00,117.0,117.06,116.71,116.74,32780.0,113.7544,113.8128,113.4725,113.5016,32780.0
2017-08-01 14:00:00,116.76,116.89,116.48,116.49,44687.0,113.5211,113.6475,113.2489,113.2586,44687.0
2017-08-01 14:10:00,116.47,116.55,116.17,116.18,50995.0,113.2391,113.3169,112.9475,112.9572,50995.0
2017-08-01 14:20:00,116.17,116.17,115.67,115.84,84344.0,112.9475,112.9475,112.4613,112.6266,84344.0
2017-08-01 14:30:00,115.81,116.23,115.81,116.0,24397.0,112.5974,113.0058,112.5974,112.7822,24397.0
2017-08-01 14:40:00,116.0,116.22,116.0,116.15,14927.0,112.7822,112.9961,112.7822,112.928,14927.0
2017-08-01 14:50:00,116.13,116.24,116.13,116.22,25107.0,112.9086,113.0155,112.9086,112.9961,25107.0
2017-08-01 15:00:00,116.22,116.22,116.08,116.08,24541.0,112.9961,112.9961,112.8599,112.8599,24541.0
2017-08-01 15:10:00,116.12,116.46,116.11,116.31,25317.0,112.8988,113.2294,112.8891,113.0836,25317.0
2017-08-01 15:20:00,116.31,116.57,116.29,116.55,31106.0,113.0836,113.3364,113.0641,113.3169,31106.0
2017-08-01 15:30:00,116.57,116.66,116.49,116.53,79296.0,113.3364,113.4239,113.2586,113.2975,79296.0
2017-08-01 15:40:00,116.54,116.61,116.49,116.56,60530.0,113.3072,113.3752,113.2586,113.3266,60530.0
2017-08-01 15:50:00,116.56,116.61,116.44,116.54,124276.0,113.3266,113.3752,113.21,113.3072,124276.0
2017-08-02 09:30:00,115.87,117.04,115.74,117.0,24229.0,112.6558,113.7933,112.5294,113.7544,24229.0
2017-08-02 09:40:00,116.91,116.95,115.26,115.77,47275.0,113.6669,113.7058,112.0627,112.5585,47275.0
2017-08-02 09:50:00,115.75,116.12,115.44,115.97,24300.0,112.5391,112.8988,112.2377,112.753,24300.0
2017-08-02 10:00:00,115.96,116.08,115.47,115.75,27483.0,112.7433,112.8599,112.2669,112.5391,27483.0
2017-08-02 10:10:00,115.74,115.75,115.26,115.47,25843.0,112.5294,112.5391,112.0627,112.2669,25843.0
2017-08-02 10:20:00,115.37,115.43,114.67,114.86,56367.0,112.1696,112.228,111.4891,111.6738,56367.0
2017-08-02 10:30:00,114.8,115.39,114.8,115.02,19504.0,111.6155,112.1891,111.6155,111.8294,19504.0
2017-08-02 10:40:00,115.05,115.05,114.41,114.82,17031.0,111.8585,111.8585,111.2363,111.6349,17031.0
2017-08-02 10:50:00,114.81,114.94,114.48,114.48,14668.0,111.6252,111.7516,111.3043,111.3043,14668.0
2017-08-02 11:00:00,114.58,114.85,114.26,114.68,45683.0,111.4016,111.6641,111.0904,111.4988,45683.0
2017-08-02 11:10:00,114.75,114.97,114.56,114.83,25472.0,111.5668,111.7807,111.3821,111.6446,25472.0
2017-08-02 11:20:00,114.78,115.11,114.67,115.11,23186.0,111.596,111.9169,111.4891,111.9169,23186.0
2017-08-02 11:30:00,115.04,115.11,114.8,114.95,23577.0,111.8488,111.9169,111.6155,111.7613,23577.0
2017-08-02 11:40:00,114.91,114.99,114.69,114.91,25185.0,111.7224,111.8002,111.5085,111.7224,25185.0
2017-08-02 11:50:00,114.9,114.92,114.51,114.52,16991.0,111.7127,111.7321,111.3335,111.3432,16991.0
2017-08-02 12:00:00,114.51,114.92,114.44,114.78,24008.0,111.3335,111.7321,111.2654,111.596,24008.0
2017-08-02 12:10:00,114.67,114.7,114.39,114.41,13575.0,111.4891,111.5182,111.2168,111.2363,13575.0
2017-08-02 12:20:00,114.45,114.53,114.14,114.26,18365.0,111.2752,111.3529,110.9738,111.0904,18365.0
2017-08-02 12:30:00,114.25,114.25,114.06,114.2,19795.0,111.0807,111.0807,110.896,111.0321,19795.0
2017-08-02 12:40:00,114.14,114.47,114.12,114.4,18946.0,110.9738,111.2946,110.9543,111.2266,18946.0
2017-08-02 12:50:00,114.42,114.7,114.41,114.7,9743.0,111.246,111.5182,111.2363,111.5182,9743.0
2017-08-02 13:00:00,114.67,114.76,114.55,114.69,49940.0,111.4891,111.5766,111.3724,111.5085,49940.0
2017-08-02 13:10:00,114.66,114.77,114.65,114.73,17302.0,111.4793,111.5863,111.4696,111.5474,17302.0
2017-08-02 13:20:00,114.73,114.77,114.55,114.67,20078.0,111.5474,111.5863,111.3724,111.4891,20078.0
2017-08-02 13:30:00,114.73,114.89,114.66,114.82,19961.0,111.5474,111.703,111.4793,111.6349,19961.0
2017-08-02 13:40:00,114.79,114.91,114.76,114.82,28834.0,111.6057,111.7224,111.5766,111.6349,28834.0
2017-08-02 13:50:00,114.78,114.91,114.76,114.85,15716.0,111.596,111.7224,111.5766,111.6641,15716.0
2017-08-02 14:00:00,114.9,115.0,114.82,115.0,18482.0,111.7127,111.8099,111.6349,111.8099,18482.0
2017-08-02 14:10:00,114.95,115.1,114.91,114.99,20925.0,111.7613,111.9071,111.7224,111.8002,20925.0
2017-08-02 14:20:00,114.99,115.06,114.93,115.02,22365.0,111.8002,111.8682,111.7418,111.8294,22365.0
2017-08-02 14:30:00,115.02,115.26,115.0,115.26,23606.0,111.8294,112.0627,111.8099,112.0627,23606.0
2017-08-02 14:40:00,115.26,115.32,115.2,115.25,13543.0,112.0627,112.121,112.0044,112.053,13543.0
2017-08-02 14:50:00,115.25,115.36,115.24,115.33,14211.0,112.053,112.1599,112.0433,112.1308,14211.0
2017-08-02 15:00:00,115.3,115.33,115.21,115.23,15773.0,112.1016,112.1308,112.0141,112.0335,15773.0
2017-08-02 15:10:00,115.26,115.27,115.02,115.14,31211.0,112.0627,112.0724,111.8294,111.946,31211.0
2017-08-02 15:20:00,115.16,115.21,115.1,115.12,15199.0,111.9655,112.0141,111.9071,111.9266,15199.0
2017-08-02 15:30:00,115.11,115.13,114.98,115.11,22593.0,111.9169,111.9363,111.7905,111.9169,22593.0
2017-08-02 15:40:00,115.12,115.22,115.03,115.15,29232.0,111.9266,112.0238,111.8391,111.9557,29232.0
2017-08-02 15:50:00,115.13,115.28,114.98,115.05,100727.0,111.9363,112.0821,111.7905,111.8585,100727.0
2017-08-03 09:30:00,115.48,116.1,115.32,116.1,49021.0,112.2766,112.8794,112.121,112.8794,49021.0
2017-08-03 09:40:00,116.08,116.08,115.2,115.5,15842.0,112.8599,112.8599,112.0044,112.296,15842.0
2017-08-03 09:50:00,115.58,116.29,115.23,115.63,32672.0,112.3738,113.0641,112.0335,112.4224,32672.0
2017-08-03 10:00:00,115.63,116.07,115.42,116.0,41055.0,112.4224,112.8502,112.2183,112.7822,41055.0
2017-08-03 10:10:00,116.07,116.44,115.85,116.3,61534.0,112.8502,113.21,112.6363,113.0738,61534.0
2017-08-03 10:20:00,116.3,117.08,116.2,116.65,63072.0,113.0738,113.8322,112.9766,113.4141,63072.0
2017-08-03 10:30:00,116.71,116.71,116.08,116.22,16677.0,113.4725,113.4725,112.8599,112.9961,16677.0
2017-08-03 10:40:00,116.08,116.35,116.08,116.1,20357.0,112.8599,113.1225,112.8599,112.8794,20357.0
2017-08-03 10:50:00,116.16,116.23,115.72,116.08,17763.0,112.9377,113.0058,112.5099,112.8599,17763.0
2017-08-03 11:00:00,116.12,116.27,115.72,115.84,16505.0,112.8988,113.0447,112.5099,112.6266,16505.0
2017-08-03 11:10:00,115.72,116.2,115.72,116.2,19304.0,112.5099,112.9766,112.5099,112.9766,19304.0
2017-08-03 11:20:00,116.21,116.97,115.9,116.3,64135.0,112.9863,113.7253,112.6849,113.0738,64135.0
2017-08-03 11:30:00,116.25,116.41,116.07,116.41,27962.0,113.0252,113.1808,112.8502,113.1808,27962.0
2017-08-03 11:40:00,116.41,116.52,116.02,116.03,20889.0,113.1808,113.2877,112.8016,112.8113,20889.0
2017-08-03 11:50:00,115.98,115.99,115.51,115.61,17954.0,112.7627,112.7724,112.3058,112.403,17954.0
2017-08-03 12:00:00,115.59,115.99,115.54,115.99,9745.0,112.3835,112.7724,112.3349,112.7724,9745.0
2017-08-03 12:10:00,116.01,116.05,115.79,115.96,13293.0,112.7919,112.8308,112.578,112.7433,13293.0
2017-08-03 12:20:00,115.94,116.11,115.87,116.0,8624.0,112.7238,112.8891,112.6558,112.7822,8624.0
2017-08-03 12:30:00,115.87,116.29,115.76,116.29,10975.0,112.6558,113.0641,112.5488,113.0641,10975.0
2017-08-03 12:40:00,116.29,116.54,116.17,116.39,15879.0,113.0641,113.3072,112.9475,113.1613,15879.0
2017-08-03 12:50:00,116.33,116.38,115.86,116.26,15092.0,113.103,113.1516,112.6461,113.035,15092.0
2017-08-03 13:00:00,116.18,116.18,115.97,116.05,6266.0,112.9572,112.9572,112.753,112.8308,6266.0
2017-08-03 13:10:00,116.01,116.08,115.8,116.03,22556.0,112.7919,112.8599,112.5877,112.8113,22556.0
2017-08-03 13:20:00,116.06,116.24,115.92,115.98,13402.0,112.8405,113.0155,112.7044,112.7627,13402.0
2017-08-03 13:30:00,116.02,116.05,115.79,116.04,10593.0,112.8016,112.8308,112.578,112.8211,10593.0
2017-08-03 13:40:00,116.03,116.5,115.93,116.3,33068.0,112.8113,113.2683,112.7141,113.0738,33068.0
2017-08-03 13:50:00,116.26,116.56,116.06,116.18,24377.0,113.035,113.3266,112.8405,112.9572,24377.0
2017-08-03 14:00:00,116.16,116.16,115.97,116.02,8933.0,112.9377,112.9377,112.753,112.8016,8933.0
2017-08-03 14:10:00,115.95,116.06,115.84,115.99,19005.0,112.7336,112.8405,112.6266,112.7724,19005.0
2017-08-03 14:20:00,115.99,116.21,115.89,116.04,15168.0,112.7724,112.9863,112.6752,112.8211,15168.0
2017-08-03 14:30:00,116.07,116.36,116.02,116.27,13741.0,112.8502,113.1322,112.8016,113.0447,13741.0
2017-08-03 14:40:00,116.25,116.26,116.14,116.19,9903.0,113.0252,113.035,112.9183,112.9669,9903.0
2017-08-03 14:50:00,116.2,116.27,116.14,116.22,13189.0,112.9766,113.0447,112.9183,112.9961,13189.0
2017-08-03 15:00:00,116.17,116.41,116.16,116.41,13580.0,112.9475,113.1808,112.9377,113.1808,13580.0
2017-08-03 15:10:00,116.42,116.46,116.3,116.41,30230.0,113.1905,113.2294,113.0738,113.1808,30230.0
2017-08-03 15:20:00,116.42,116.46,116.35,116.38,22067.0,113.1905,113.2294,113.1225,113.1516,22067.0
2017-08-03 15:30:00,116.4,116.41,115.81,115.85,38655.0,113.1711,113.1808,112.5974,112.6363,38655.0
2017-08-03 15:40:00,115.85,116.19,115.79,116.14,37159.0,112.6363,112.9669,112.578,112.9183,37159.0
2017-08-03 15:50:00,116.16,116.33,116.11,116.31,56166.0,112.9377,113.103,112.8891,113.0836,56166.0
2017-08-04 09:30:00,117.2,117.74,117.01,117.55,11950.0,113.9489,114.4739,113.7642,114.2892,11950.0
2017-08-04 09:40:00,117.64,118.29,117.63,118.18,40868.0,114.3767,115.0086,114.367,114.9017,40868.0
2017-08-04 09:50:00,118.02,118.25,117.86,117.92,26361.0,114.7461,114.9698,114.5906,114.6489,26361.0
2017-08-04 10:00:00,117.91,118.16,117.81,117.81,23100.0,114.6392,114.8822,114.542,114.542,23100.0
2017-08-04 10:10:00,117.78,117.85,117.51,117.77,18766.0,114.5128,114.5808,114.2503,114.5031,18766.0
2017-08-04 10:20:00,117.81,118.22,117.77,118.14,10221.0,114.542,114.9406,114.5031,114.8628,10221.0
2017-08-04 10:30:00,118.2,118.22,117.85,118.07,9456.0,114.9211,114.9406,114.5808,114.7947,9456.0
2017-08-04 10:40:00,118.11,118.28,117.96,118.07,14521.0,114.8336,114.9989,114.6878,114.7947,14521.0
2017-08-04 10:50:00,118.02,118.03,117.74,117.9,9737.0,114.7461,114.7559,114.4739,114.6295,9737.0
2017-08-04 11:00:00,117.79,117.91,117.65,117.75,24303.0,114.5225,114.6392,114.3864,114.4836,24303.0
2017-08-04 11:10:00,117.76,118.15,117.69,118.07,8414.0,114.4933,114.8725,114.4253,114.7947,8414.0
2017-08-04 11:20:00,117.96,118.03,117.77,117.93,14089.0,114.6878,114.7559,114.5031,114.6586,14089.0
2017-08-04 11:30:00,117.92,117.95,117.7,117.95,17015.0,114.6489,114.6781,114.435,114.6781,17015.0
2017-08-04 11:40:00,117.9,118.19,117.9,118.19,20366.0,114.6295,114.9114,114.6295,114.9114,20366.0
2017-08-04 11:50:00,118.13,118.18,117.99,118.12,9509.0,114.8531,114.9017,114.717,114.8434,9509.0
2017-08-04 12:00:00,118.12,118.21,118.0,118.15,9299.0,114.8434,114.9309,114.7267,114.8725,9299.0
2017-08-04 12:10:00,118.1,118.2,118.03,118.04,7611.0,114.8239,114.9211,114.7559,114.7656,7611.0
2017-08-04 12:20:00,118.03,118.29,118.0,118.29,6528.0,114.7559,115.0086,114.7267,115.0086,6528.0
2017-08-04 12:30:00,118.26,118.66,118.26,118.59,29515.0,114.9795,115.3684,114.9795,115.3003,29515.0
2017-08-04 12:40:00,118.62,118.62,118.29,118.31,13404.0,115.3295,115.3295,115.0086,115.0281,13404.0
2017-08-04 12:50:00,118.3,118.33,118.12,118.21,6985.0,115.0184,115.0475,114.8434,114.9309,6985.0
2017-08-04 13:00:00,118.2,118.43,118.1,118.34,14209.0,114.9211,115.1448,114.8239,115.0573,14209.0
2017-08-04 13:10:00,118.33,118.34,118.13,118.13,5064.0,115.0475,115.0573,114.8531,114.8531,5064.0
2017-08-04 13:20:00,118.13,118.32,118.12,118.23,5461.0,114.8531,115.0378,114.8434,114.9503,5461.0
2017-08-04 13:30:00,118.2,118.29,118.13,118.18,4500.0,114.9211,115.0086,114.8531,114.9017,4500.0
2017-08-04 13:40:00,118.13,118.13,118.01,118.1,9470.0,114.8531,114.8531,114.7364,114.8239,9470.0
2017-08-04 13:50:00,118.03,118.16,118.03,118.15,12968.0,114.7559,114.8822,114.7559,114.8725,12968.0
2017-08-04 14:00:00,118.15,118.21,118.06,118.12,7662.0,114.8725,114.9309,114.785,114.8434,7662.0
2017-08-04 14:10:00,118.12,118.21,118.05,118.13,5106.0,114.8434,114.9309,114.7753,114.8531,5106.0
2017-08-04 14:20:00,118.14,118.19,118.09,118.1,14113.0,114.8628,114.9114,114.8142,114.8239,14113.0
2017-08-04 14:30:00,118.07,118.13,117.84,117.92,12505.0,114.7947,114.8531,114.5711,114.6489,12505.0
2017-08-04 14:40:00,117.95,118.01,117.87,117.88,7788.0,114.6781,114.7364,114.6003,114.61,7788.0
2017-08-04 14:50:00,117.94,118.04,117.88,117.93,8250.0,114.6684,114.7656,114.61,114.6586,8250.0
2017-08-04 15:00:00,117.92,118.15,117.84,118.14,18176.0,114.6489,114.8725,114.5711,114.8628,18176.0
2017-08-04 15:10:00,118.15,118.34,118.06,118.11,12469.0,114.8725,115.0573,114.785,114.8336,12469.0
2017-08-04 15:20:00,118.06,118.25,117.97,118.22,26854.0,114.785,114.9698,114.6975,114.9406,26854.0
2017-08-04 15:30:00,118.19,118.52,118.17,118.52,40826.0,114.9114,115.2323,114.892,115.2323,40826.0
2017-08-04 15:40:00,118.52,118.65,118.38,118.38,62638.0,115.2323,115.3587,115.0961,115.0961,62638.0
2017-08-04 15:50:00,118.39,118.55,118.33,118.35,103216.0,115.1059,115.2614,115.0475,115.067,103216.0
2017-08-07 09:30:00,118.52,118.68,118.36,118.54,13238.0,115.2323,115.3878,115.0767,115.2517,13238.0
2017-08-07 09:40:00,118.49,118.62,118.23,118.58,8799.0,115.2031,115.3295,114.9503,115.2906,8799.0
2017-08-07 09:50:00,118.67,118.84,118.56,118.57,5390.0,115.3781,115.5434,115.2712,115.2809,5390.0
2017-08-07 10:00:00,118.6,118.75,118.59,118.66,8080.0,115.31,115.4559,115.3003,115.3684,8080.0
2017-08-07 10:10:00,118.67,118.71,117.64,118.21,28009.0,115.3781,115.417,114.3767,114.9309,28009.0
2017-08-07 10:20:00,118.18,118.21,118.02,118.02,9798.0,114.9017,114.9309,114.7461,114.7461,9798.0
2017-08-07 10:30:00,118.02,118.18,117.88,118.02,10245.0,114.7461,114.9017,114.61,114.7461,10245.0
2017-08-07 10:40:00,118.04,118.04,117.65,117.74,14241.0,114.7656,114.7656,114.3864,114.4739,14241.0
2017-08-07 10:50:00,117.72,118.01,117.51,117.84,13050.0,114.4545,114.7364,114.2503,114.5711,13050.0
2017-08-07 11:00:00,117.91,118.02,117.54,117.55,13202.0,114.6392,114.7461,114.2794,114.2892,13202.0
2017-08-07 11:10:00,117.46,117.89,117.44,117.89,11281.0,114.2017,114.6197,114.1822,114.6197,11281.0
2017-08-07 11:20:00,117.89,117.95,117.65,117.66,5299.0,114.6197,114.6781,114.3864,114.3961,5299.0
2017-08-07 11:30:00,117.7,118.09,117.54,118.09,14275.0,114.435,114.8142,114.2794,114.8142,14275.0
2017-08-07 11:40:00,118.07,118.13,117.95,117.95,14207.0,114.7947,114.8531,114.6781,114.6781,14207.0
2017-08-07 11:50:00,117.99,118.15,117.97,118.08,9701.0,114.717,114.8725,114.6975,114.8045,9701.0
2017-08-07 12:00:00,118.02,118.31,118.02,118.21,6594.0,114.7461,115.0281,114.7461,114.9309,6594.0
2017-08-07 12:10:00,118.14,118.19,118.05,118.11,7949.0,114.8628,114.9114,114.7753,114.8336,7949.0
2017-08-07 12:20:00,118.16,118.24,118.06,118.06,5007.0,114.8822,114.96,114.785,114.785,5007.0
2017-08-07 12:30:00,118.14,118.34,118.11,118.32,10925.0,114.8628,115.0573,114.8336,115.0378,10925.0
2017-08-07 12:40:00,118.32,118.39,118.19,118.39,7909.0,115.0378,115.1059,114.9114,115.1059,7909.0
2017-08-07 12:50:00,118.4,118.51,118.39,118.5,8230.0,115.1156,115.2225,115.1059,115.2128,8230.0
2017-08-07 13:00:00,118.44,118.53,118.41,118.51,4789.0,115.1545,115.242,115.1253,115.2225,4789.0
2017-08-07 13:10:00,118.48,118.51,118.41,118.43,5372.0,115.1934,115.2225,115.1253,115.1448,5372.0
2017-08-07 13:20:00,118.39,118.53,118.34,118.53,5753.0,115.1059,115.242,115.0573,115.242,5753.0
2017-08-07 13:30:00,118.5,118.52,118.37,118.38,2940.0,115.2128,115.2323,115.0864,115.0961,2940.0
2017-08-07 13:40:00,118.37,118.39,118.16,118.23,5400.0,115.0864,115.1059,114.8822,114.9503,5400.0
2017-08-07 13:50:00,118.19,118.2,118.08,118.17,7841.0,114.9114,114.9211,114.8045,114.892,7841.0
2017-08-07 14:00:00,118.1,118.24,118.1,118.19,8726.0,114.8239,114.96,114.8239,114.9114,8726.0
2017-08-07 14:10:00,118.2,118.31,118.0,118.27,10279.0,114.9211,115.0281,114.7267,114.9892,10279.0
2017-08-07 14:20:00,118.22,118.33,118.22,118.24,7171.0,114.9406,115.0475,114.9406,114.96,7171.0
2017-08-07 14:30:00,118.23,118.29,118.21,118.22,12453.0,114.9503,115.0086,114.9309,114.9406,12453.0
2017-08-07 14:40:00,118.24,118.33,118.23,118.33,7553.0,114.96,115.0475,114.9503,115.0475,7553.0
2017-08-07 14:50:00,118.35,118.35,118.24,118.24,11129.0,115.067,115.067,114.96,114.96,11129.0
2017-08-07 15:00:00,118.27,118.33,118.2,118.25,10216.0,114.9892,115.0475,114.9211,114.9698,10216.0
2017-08-07 15:10:00,118.24,118.41,118.23,118.32,16871.0,114.96,115.1253,114.9503,115.0378,16871.0
2017-08-07 15:20:00,118.32,118.36,118.25,118.35,15292.0,115.0378,115.0767,114.9698,115.067,15292.0
2017-08-07 15:30:00,118.34,118.34,118.07,118.12,19029.0,115.0573,115.0573,114.7947,114.8434,19029.0
2017-08-07 15:40:00,118.12,118.18,118.1,118.12,27069.0,114.8434,114.9017,114.8239,114.8434,27069.0
2017-08-07 15:50:00,118.14,118.17,117.97,118.1,63303.0,114.8628,114.892,114.6975,114.8239,63303.0
2017-08-08 09:30:00,117.4,117.45,116.96,117.4,14249.0,114.1433,114.1919,113.7155,114.1433,14249.0
2017-08-08 09:40:00,117.41,117.95,117.23,117.9,9553.0,114.1531,114.6781,113.978,114.6295,9553.0
2017-08-08 09:50:00,117.9,118.47,117.76,118.03,20525.0,114.6295,115.1837,114.4933,114.7559,20525.0
2017-08-08 10:00:00,118.01,118.14,117.75,117.93,16596.0,114.7364,114.8628,114.4836,114.6586,16596.0
2017-08-08 10:10:00,118.02,118.06,117.63,117.72,18213.0,114.7461,114.785,114.367,114.4545,18213.0
2017-08-08 10:20:00,117.69,118.51,117.6,118.32,20303.0,114.4253,115.2225,114.3378,115.0378,20303.0
2017-08-08 10:30:00,118.45,118.96,118.4,118.96,19106.0,115.1642,115.6601,115.1156,115.6601,19106.0
2017-08-08 10:40:00,118.94,118.99,118.73,118.84,12003.0,115.6406,115.6892,115.4364,115.5434,12003.0
2017-08-08 10:50:00,118.83,119.05,118.64,119.03,26352.0,115.5337,115.7476,115.3489,115.7281,26352.0
2017-08-08 11:00:00,119.03,119.19,119.03,119.1,19171.0,115.7281,115.8837,115.7281,115.7962,19171.0
2017-08-08 11:10:00,119.15,119.19,119.07,119.15,9200.0,115.8448,115.8837,115.767,115.8448,9200.0
2017-08-08 11:20:00,119.05,119.18,119.04,119.06,7639.0,115.7476,115.874,115.7378,115.7573,7639.0
2017-08-08 11:30:00,119.09,119.22,119.04,119.04,13464.0,115.7865,115.9128,115.7378,115.7378,13464.0
2017-08-08 11:40:00,119.05,119.23,119.0,119.1,13120.0,115.7476,115.9226,115.6989,115.7962,13120.0
2017-08-08 11:50:00,119.13,119.32,119.09,119.32,9056.0,115.8253,116.0101,115.7865,116.0101,9056.0
2017-08-08 12:00:00,119.42,119.42,119.1,119.19,19527.0,116.1073,116.1073,115.7962,115.8837,19527.0
2017-08-08 12:10:00,119.19,119.31,119.0,119.01,4034.0,115.8837,116.0003,115.6989,115.7087,4034.0
2017-08-08 12:20:00,118.95,119.18,118.91,119.18,4003.0,115.6503,115.874,115.6114,115.874,4003.0
2017-08-08 12:30:00,119.09,119.21,119.03,119.03,6448.0,115.7865,115.9031,115.7281,115.7281,6448.0
2017-08-08 12:40:00,118.9,119.04,118.75,118.83,7636.0,115.6017,115.7378,115.4559,115.5337,7636.0
2017-08-08 12:50:00,118.84,118.99,118.65,118.73,10513.0,115.5434,115.6892,115.3587,115.4364,10513.0
2017-08-08 13:00:00,118.75,118.78,118.67,118.77,13623.0,115.4559,115.4851,115.3781,115.4753,13623.0
2017-08-08 13:10:00,118.75,118.86,118.75,118.79,7082.0,115.4559,115.5628,115.4559,115.4948,7082.0
2017-08-08 13:20:00,118.77,118.91,118.69,118.76,9950.0,115.4753,115.6114,115.3975,115.4656,9950.0
2017-08-08 13:30:00,118.76,118.8,118.44,118.66,9904.0,115.4656,115.5045,115.1545,115.3684,9904.0
2017-08-08 13:40:00,118.71,118.88,118.66,118.77,6267.0,115.417,115.5823,115.3684,115.4753,6267.0
2017-08-08 13:50:00,118.81,118.81,118.67,118.67,5943.0,115.5142,115.5142,115.3781,115.3781,5943.0
2017-08-08 14:00:00,118.7,118.72,118.54,118.59,7045.0,115.4073,115.4267,115.2517,115.3003,7045.0
2017-08-08 14:10:00,118.57,118.61,118.48,118.61,4565.0,115.2809,115.3198,115.1934,115.3198,4565.0
2017-08-08 14:20:00,118.6,118.8,118.59,118.73,6079.0,115.31,115.5045,115.3003,115.4364,6079.0
2017-08-08 14:30:00,118.8,118.85,118.64,118.68,3059.0,115.5045,115.5531,115.3489,115.3878,3059.0
2017-08-08 14:40:00,118.65,118.67,118.47,118.49,6141.0,115.3587,115.3781,115.1837,115.2031,6141.0
2017-08-08 14:50:00,118.46,118.5,118.36,118.4,8843.0,115.1739,115.2128,115.0767,115.1156,8843.0
2017-08-08 15:00:00,118.43,118.48,118.13,118.23,5886.0,115.1448,115.1934,114.8531,114.9503,5886.0
2017-08-08 15:10:00,118.14,118.18,117.86,117.88,24183.0,114.8628,114.9017,114.5906,114.61,24183.0
2017-08-08 15:20:00,117.85,117.85,117.29,117.37,38778.0,114.5808,114.5808,114.0364,114.1142,38778.0
2017-08-08 15:30:00,117.34,117.34,116.88,117.04,41593.0,114.085,114.085,113.6378,113.7933,41593.0
2017-08-08 15:40:00,117.06,117.55,117.05,117.5,40265.0,113.8128,114.2892,113.803,114.2406,40265.0
2017-08-08 15:50:00,117.5,117.57,117.24,117.37,71994.0,114.2406,114.3086,113.9878,114.1142,71994.0
2017-08-09 09:30:00,116.08,116.81,115.35,115.85,41220.0,112.8599,113.5697,112.1502,112.6363,41220.0
2017-08-09 09:40:00,115.67,115.67,114.6,115.34,43901.0,112.4613,112.4613,111.421,112.1405,43901.0
2017-08-09 09:50:00,115.46,116.31,115.43,116.27,17917.0,112.2571,113.0836,112.228,113.0447,17917.0
2017-08-09 10:00:00,116.29,116.33,115.53,115.78,13928.0,113.0641,113.103,112.3252,112.5683,13928.0
2017-08-09 10:10:00,115.73,115.77,115.42,115.53,11382.0,112.5197,112.5585,112.2183,112.3252,11382.0
2017-08-09 10:20:00,115.52,115.65,115.24,115.34,15025.0,112.3155,112.4419,112.0433,112.1405,15025.0
2017-08-09 10:30:00,115.37,115.77,115.35,115.54,12994.0,112.1696,112.5585,112.1502,112.3349,12994.0
2017-08-09 10:40:00,115.63,115.67,115.09,115.14,24228.0,112.4224,112.4613,111.8974,111.946,24228.0
2017-08-09 10:50:00,115.14,115.73,115.14,115.44,29202.0,111.946,112.5197,111.946,112.2377,29202.0
2017-08-09 11:00:00,115.36,115.41,115.15,115.2,11595.0,112.1599,112.2085,111.9557,112.0044,11595.0
2017-08-09 11:10:00,115.26,115.3,115.04,115.19,16827.0,112.0627,112.1016,111.8488,111.9946,16827.0
2017-08-09 11:20:00,115.21,115.35,115.09,115.14,7471.0,112.0141,112.1502,111.8974,111.946,7471.0
2017-08-09 11:30:00,115.19,115.39,115.09,115.39,9521.0,111.9946,112.1891,111.8974,112.1891,9521.0
2017-08-09 11:40:00,115.46,115.61,115.4,115.49,13066.0,112.2571,112.403,112.1988,112.2863,13066.0
2017-08-09 11:50:00,115.58,116.01,115.55,115.9,7600.0,112.3738,112.7919,112.3447,112.6849,7600.0
2017-08-09 12:00:00,115.91,116.48,115.89,115.99,20240.0,112.6947,113.2489,112.6752,112.7724,20240.0
2017-08-09 12:10:00,115.94,115.98,115.74,115.8,10264.0,112.7238,112.7627,112.5294,112.5877,10264.0
2017-08-09 12:20:00,115.84,116.12,115.78,116.12,11152.0,112.6266,112.8988,112.5683,112.8988,11152.0
2017-08-09 12:30:00,116.02,116.17,115.87,116.02,8199.0,112.8016,112.9475,112.6558,112.8016,8199.0
2017-08-09 12:40:00,116.06,116.23,116.0,116.06,12865.0,112.8405,113.0058,112.7822,112.8405,12865.0
2017-08-09 12:50:00,116.02,116.21,115.88,115.89,6553.0,112.8016,112.9863,112.6655,112.6752,6553.0
2017-08-09 13:00:00,115.89,116.2,115.85,116.05,7855.0,112.6752,112.9766,112.6363,112.8308,7855.0
2017-08-09 13:10:00,116.11,116.18,115.96,116.03,7752.0,112.8891,112.9572,112.7433,112.8113,7752.0
2017-08-09 13:20:00,116.09,116.17,115.95,116.02,7746.0,112.8697,112.9475,112.7336,112.8016,7746.0
2017-08-09 13:30:00,116.04,116.12,115.9,116.06,13311.0,112.8211,112.8988,112.6849,112.8405,13311.0
2017-08-09 13:40:00,116.1,116.33,116.04,116.12,12947.0,112.8794,113.103,112.8211,112.8988,12947.0
2017-08-09 13:50:00,116.16,116.16,116.02,116.12,11256.0,112.9377,112.9377,112.8016,112.8988,11256.0
2017-08-09 14:00:00,116.12,116.18,115.6,115.6,9966.0,112.8988,112.9572,112.3933,112.3933,9966.0
2017-08-09 14:10:00,115.58,115.58,115.41,115.46,10051.0,112.3738,112.3738,112.2085,112.2571,10051.0
2017-08-09 14:20:00,115.43,115.6,115.41,115.54,10701.0,112.228,112.3933,112.2085,112.3349,10701.0
2017-08-09 14:30:00,115.53,115.6,115.36,115.36,4720.0,112.3252,112.3933,112.1599,112.1599,4720.0
2017-08-09 14:40:00,115.31,115.36,114.88,115.06,20298.0,112.1113,112.1599,111.6932,111.8682,20298.0
2017-08-09 14:50:00,115.1,115.43,115.03,115.39,14497.0,111.9071,112.228,111.8391,112.1891,14497.0
2017-08-09 15:00:00,115.39,115.4,115.03,115.13,8953.0,112.1891,112.1988,111.8391,111.9363,8953.0
2017-08-09 15:10:00,115.05,115.54,115.05,115.46,12096.0,111.8585,112.3349,111.8585,112.2571,12096.0
2017-08-09 15:20:00,115.41,115.75,115.34,115.72,17253.0,112.2085,112.5391,112.1405,112.5099,17253.0
2017-08-09 15:30:00,115.74,115.74,115.3,115.34,43647.0,112.5294,112.5294,112.1016,112.1405,43647.0
2017-08-09 15:40:00,115.39,115.6,115.37,115.46,61902.0,112.1891,112.3933,112.1696,112.2571,61902.0
2017-08-09 15:50:00,115.48,115.51,115.28,115.3,109762.0,112.2766,112.3058,112.0821,112.1016,109762.0
2017-08-10 09:30:00,114.71,115.26,114.42,115.14,20026.0,111.528,112.0627,111.246,111.946,20026.0
2017-08-10 09:40:00,115.06,115.5,114.83,115.08,35345.0,111.8682,112.296,111.6446,111.8877,35345.0
2017-08-10 09:50:00,115.05,115.19,114.88,115.06,9715.0,111.8585,111.9946,111.6932,111.8682,9715.0
2017-08-10 10:00:00,115.06,115.08,113.66,113.91,22598.0,111.8682,111.8877,110.5071,110.7501,22598.0
2017-08-10 10:10:00,113.89,114.3,113.85,114.3,28154.0,110.7307,111.1293,110.6918,111.1293,28154.0
2017-08-10 10:20:00,114.25,115.1,114.15,114.47,45019.0,111.0807,111.9071,110.9835,111.2946,45019.0
2017-08-10 10:30:00,114.49,115.2,114.14,115.2,37921.0,111.3141,112.0044,110.9738,112.0044,37921.0
2017-08-10 10:40:00,115.2,115.49,114.69,114.69,47241.0,112.0044,112.2863,111.5085,111.5085,47241.0
2017-08-10 10:50:00,114.64,114.65,114.02,114.05,24055.0,111.4599,111.4696,110.8571,110.8863,24055.0
2017-08-10 11:00:00,114.05,114.23,113.9,114.21,25268.0,110.8863,111.0613,110.7404,111.0418,25268.0
2017-08-10 11:10:00,114.23,114.33,113.72,113.74,10884.0,111.0613,111.1585,110.5654,110.5849,10884.0
2017-08-10 11:20:00,113.72,113.75,113.35,113.64,24656.0,110.5654,110.5946,110.2057,110.4876,24656.0
2017-08-10 11:30:00,113.68,113.84,113.26,113.61,31282.0,110.5265,110.6821,110.1182,110.4585,31282.0
2017-08-10 11:40:00,113.65,113.65,113.15,113.29,62265.0,110.4974,110.4974,110.0112,110.1473,62265.0
2017-08-10 11:50:00,113.3,113.43,113.14,113.36,39107.0,110.1571,110.2835,110.0015,110.2154,39107.0
2017-08-10 12:00:00,113.33,113.33,111.71,112.75,89188.0,110.1862,110.1862,108.6112,109.6223,89188.0
2017-08-10 12:10:00,112.75,112.91,112.66,112.91,37681.0,109.6223,109.7779,109.5348,109.7779,37681.0
2017-08-10 12:20:00,112.9,112.9,112.43,112.43,24953.0,109.7682,109.7682,109.3112,109.3112,24953.0
2017-08-10 12:30:00,112.42,112.67,112.41,112.67,33367.0,109.3015,109.5445,109.2918,109.5445,33367.0
2017-08-10 12:40:00,112.64,112.66,112.38,112.54,45472.0,109.5154,109.5348,109.2626,109.4181,45472.0
2017-08-10 12:50:00,112.5,112.6,112.4,112.52,14673.0,109.3793,109.4765,109.282,109.3987,14673.0
2017-08-10 13:00:00,112.51,112.87,112.5,112.7,36718.0,109.389,109.739,109.3793,109.5737,36718.0
2017-08-10 13:10:00,112.72,112.72,112.31,112.5,17543.0,109.5932,109.5932,109.1945,109.3793,17543.0
2017-08-10 13:20:00,112.46,112.89,112.45,112.72,10216.0,109.3404,109.7584,109.3306,109.5932,10216.0
2017-08-10 13:30:00,112.81,112.81,112.53,112.57,18402.0,109.6807,109.6807,109.4084,109.4473,18402.0
2017-08-10 13:40:00,112.59,112.71,112.52,112.61,33671.0,109.4668,109.5834,109.3987,109.4862,33671.0
2017-08-10 13:50:00,112.61,112.94,112.58,112.9,15145.0,109.4862,109.8071,109.457,109.7682,15145.0
2017-08-10 14:00:00,112.84,112.86,112.5,112.77,16031.0,109.7098,109.7293,109.3793,109.6418,16031.0
2017-08-10 14:10:00,112.81,113.03,112.7,112.93,9447.0,109.6807,109.8946,109.5737,109.7973,9447.0
2017-08-10 14:20:00,112.94,113.07,112.56,112.65,19109.0,109.8071,109.9334,109.4376,109.5251,19109.0
2017-08-10 14:30:00,112.76,113.15,112.7,112.71,17400.0,109.632,110.0112,109.5737,109.5834,17400.0
2017-08-10 14:40:00,112.75,113.01,112.67,113.01,19517.0,109.6223,109.8751,109.5445,109.8751,19517.0
2017-08-10 14:50:00,112.98,112.98,112.65,112.67,23291.0,109.8459,109.8459,109.5251,109.5445,23291.0
2017-08-10 15:00:00,112.72,112.9,112.39,112.61,28618.0,109.5932,109.7682,109.2723,109.4862,28618.0
2017-08-10 15:10:00,112.6,112.6,112.22,112.34,24302.0,109.4765,109.4765,109.107,109.2237,24302.0
2017-08-10 15:20:00,112.32,112.38,112.1,112.24,35429.0,109.2043,109.2626,108.9904,109.1265,35429.0
2017-08-10 15:30:00,112.25,112.31,111.83,111.91,56850.0,109.1362,109.1945,108.7278,108.8056,56850.0
2017-08-10 15:40:00,111.9,112.18,111.75,111.78,74075.0,108.7959,109.0681,108.6501,108.6792,74075.0
2017-08-10 15:50:00,111.78,111.92,111.56,111.63,131643.0,108.6792,108.8153,108.4653,108.5334,131643.0
2017-08-11 09:30:00,111.42,111.93,111.01,111.02,44463.0,108.3292,108.8251,107.9306,107.9403,44463.0
2017-08-11 09:40:00,111.2,111.58,110.7,111.52,25997.0,108.1153,108.4848,107.6292,108.4264,25997.0
2017-08-11 09:50:00,111.45,111.8,111.12,111.29,18070.0,108.3584,108.6987,108.0375,108.2028,18070.0
2017-08-11 10:00:00,111.25,112.0,111.21,111.78,28707.0,108.1639,108.8931,108.125,108.6792,28707.0
2017-08-11 10:10:00,111.85,112.25,111.73,111.88,24285.0,108.7473,109.1362,108.6306,108.7765,24285.0
2017-08-11 10:20:00,111.89,112.23,111.88,112.05,23051.0,108.7862,109.1167,108.7765,108.9417,23051.0
2017-08-11 10:30:00,112.08,112.13,111.81,112.01,22046.0,108.9709,109.0195,108.7084,108.9029,22046.0
2017-08-11 10:40:00,112.0,112.09,111.83,112.06,17697.0,108.8931,108.9806,108.7278,108.9515,17697.0
2017-08-11 10:50:00,112.11,112.18,111.96,111.99,11986.0,109.0001,109.0681,108.8542,108.8834,11986.0
2017-08-11 11:00:00,111.95,111.96,111.6,111.71,15981.0,108.8445,108.8542,108.5042,108.6112,15981.0
2017-08-11 11:10:00,111.64,111.81,111.35,111.35,14158.0,108.5431,108.7084,108.2612,108.2612,14158.0
2017-08-11 11:20:00,111.35,111.45,111.0,111.03,24279.0,108.2612,108.3584,107.9209,107.95,24279.0
2017-08-11 11:30:00,111.09,111.27,110.99,111.17,15535.0,108.0084,108.1834,107.9111,108.0862,15535.0
2017-08-11 11:40:00,111.08,111.28,110.99,111.24,16442.0,107.9986,108.1931,107.9111,108.1542,16442.0
2017-08-11 11:50:00,111.16,111.16,110.85,110.88,14921.0,108.0764,108.0764,107.775,107.8042,14921.0
2017-08-11 12:00:00,110.89,111.15,110.77,111.12,21547.0,107.8139,108.0667,107.6972,108.0375,21547.0
2017-08-11 12:10:00,111.15,111.4,111.14,111.27,13503.0,108.0667,108.3098,108.057,108.1834,13503.0
2017-08-11 12:20:00,111.28,111.5,111.06,111.11,11595.0,108.1931,108.407,107.9792,108.0278,11595.0
2017-08-11 12:30:00,111.13,111.34,111.12,111.32,12238.0,108.0473,108.2514,108.0375,108.232,12238.0
2017-08-11 12:40:00,111.34,111.47,111.26,111.3,12730.0,108.2514,108.3778,108.1737,108.2125,12730.0
2017-08-11 12:50:00,111.35,111.36,111.21,111.32,18062.0,108.2612,108.2709,108.125,108.232,18062.0
2017-08-11 13:00:00,111.34,111.63,111.34,111.63,12556.0,108.2514,108.5334,108.2514,108.5334,12556.0
2017-08-11 13:10:00,111.64,111.68,111.57,111.61,7586.0,108.5431,108.582,108.4751,108.5139,7586.0
2017-08-11 13:20:00,111.6,111.69,111.5,111.56,7744.0,108.5042,108.5917,108.407,108.4653,7744.0
2017-08-11 13:30:00,111.56,111.66,111.43,111.45,4710.0,108.4653,108.5626,108.3389,108.3584,4710.0
2017-08-11 13:40:00,111.43,111.59,111.34,111.58,16967.0,108.3389,108.4945,108.2514,108.4848,16967.0
2017-08-11 13:50:00,111.69,111.75,111.53,111.53,7053.0,108.5917,108.6501,108.4362,108.4362,7053.0
2017-08-11 14:00:00,111.53,111.7,111.53,111.67,7988.0,108.4362,108.6014,108.4362,108.5723,7988.0
2017-08-11 14:10:00,111.64,111.71,111.53,111.54,7805.0,108.5431,108.6112,108.4362,108.4459,7805.0
2017-08-11 14:20:00,111.57,111.62,111.38,111.49,16765.0,108.4751,108.5237,108.2903,108.3973,16765.0
2017-08-11 14:30:00,111.45,111.46,111.18,111.31,17615.0,108.3584,108.3681,108.0959,108.2223,17615.0
2017-08-11 14:40:00,111.33,111.59,111.33,111.44,11294.0,108.2417,108.4945,108.2417,108.3487,11294.0
2017-08-11 14:50:00,111.45,111.52,111.17,111.28,18154.0,108.3584,108.4264,108.0862,108.1931,18154.0
2017-08-11 15:00:00,111.29,111.47,111.28,111.45,10742.0,108.2028,108.3778,108.1931,108.3584,10742.0
2017-08-11 15:10:00,111.45,111.51,111.17,111.21,21104.0,108.3584,108.4167,108.0862,108.125,21104.0
2017-08-11 15:20:00,111.24,111.55,111.24,111.45,15243.0,108.1542,108.4556,108.1542,108.3584,15243.0
2017-08-11 15:30:00,111.46,111.78,111.43,111.77,26455.0,108.3681,108.6792,108.3389,108.6695,26455.0
2017-08-11 15:40:00,111.8,111.97,111.73,111.81,47583.0,108.6987,108.864,108.6306,108.7084,47583.0
2017-08-11 15:50:00,111.78,111.82,111.46,111.54,79797.0,108.6792,108.7181,108.3681,108.4459,79797.0
2017-08-14 09:30:00,113.0,113.67,112.53,113.04,35978.0,109.8654,110.5168,109.4084,109.9043,35978.0
2017-08-14 09:40:00,113.11,113.45,113.11,113.26,15406.0,109.9723,110.3029,109.9723,110.1182,15406.0
2017-08-14 09:50:00,113.4,113.56,113.17,113.3,10854.0,110.2543,110.4099,110.0307,110.1571,10854.0
2017-08-14 10:00:00,113.38,113.55,113.22,113.26,21481.0,110.2348,110.4001,110.0793,110.1182,21481.0
2017-08-14 10:10:00,113.08,113.23,112.56,112.81,8043.0,109.9432,110.089,109.4376,109.6807,8043.0
2017-08-14 10:20:00,112.77,112.98,112.64,112.68,8975.0,109.6418,109.8459,109.5154,109.5543,8975.0
2017-08-14 10:30:00,112.83,112.89,112.64,112.88,9369.0,109.7001,109.7584,109.5154,109.7487,9369.0
2017-08-14 10:40:00,112.91,113.24,112.9,113.16,15907.0,109.7779,110.0987,109.7682,110.0209,15907.0
2017-08-14 10:50:00,113.26,113.26,112.81,112.98,12836.0,110.1182,110.1182,109.6807,109.8459,12836.0
2017-08-14 11:00:00,113.0,113.12,112.79,113.08,12225.0,109.8654,109.9821,109.6612,109.9432,12225.0
2017-08-14 11:10:00,113.06,113.07,112.66,112.72,10374.0,109.9237,109.9334,109.5348,109.5932,10374.0
2017-08-14 11:20:00,112.74,113.33,112.73,113.33,10379.0,109.6126,110.1862,109.6029,110.1862,10379.0
2017-08-14 11:30:00,113.41,113.5,113.08,113.08,4145.0,110.264,110.3515,109.9432,109.9432,4145.0
2017-08-14 11:40:00,113.08,113.5,113.08,113.44,8252.0,109.9432,110.3515,109.9432,110.2932,8252.0
2017-08-14 11:50:00,113.33,113.37,112.96,113.01,10928.0,110.1862,110.2251,109.8265,109.8751,10928.0
2017-08-14 12:00:00,113.12,113.29,113.09,113.1,8370.0,109.9821,110.1473,109.9529,109.9626,8370.0
2017-08-14 12:10:00,113.1,113.11,112.89,112.97,9752.0,109.9626,109.9723,109.7584,109.8362,9752.0
2017-08-14 12:20:00,112.97,113.16,112.95,112.95,9785.0,109.8362,110.0209,109.8168,109.8168,9785.0
2017-08-14 12:30:00,113.05,113.18,112.95,113.08,8246.0,109.914,110.0404,109.8168,109.9432,8246.0
2017-08-14 12:40:00,113.05,113.1,112.87,112.96,7394.0,109.914,109.9626,109.739,109.8265,7394.0
2017-08-14 12:50:00,112.98,113.05,112.89,112.91,5250.0,109.8459,109.914,109.7584,109.7779,5250.0
2017-08-14 13:00:00,112.89,112.98,112.89,112.98,3700.0,109.7584,109.8459,109.7584,109.8459,3700.0
2017-08-14 13:10:00,112.98,112.98,112.77,112.77,6022.0,109.8459,109.8459,109.6418,109.6418,6022.0
2017-08-14 13:20:00,112.77,112.82,112.68,112.72,5278.0,109.6418,109.6904,109.5543,109.5932,5278.0
2017-08-14 13:30:00,112.68,112.79,112.67,112.77,3800.0,109.5543,109.6612,109.5445,109.6418,3800.0
2017-08-14 13:40:00,112.71,112.77,112.56,112.65,7590.0,109.5834,109.6418,109.4376,109.5251,7590.0
2017-08-14 13:50:00,112.66,112.85,112.63,112.75,8921.0,109.5348,109.7195,109.5057,109.6223,8921.0
2017-08-14 14:00:00,112.67,112.96,112.67,112.8,3600.0,109.5445,109.8265,109.5445,109.6709,3600.0
2017-08-14 14:10:00,112.79,112.91,112.45,112.49,13755.0,109.6612,109.7779,109.3306,109.3695,13755.0
2017-08-14 14:20:00,112.51,112.56,112.4,112.47,16730.0,109.389,109.4376,109.282,109.3501,16730.0
2017-08-14 14:30:00,112.48,112.63,112.28,112.31,14990.0,109.3598,109.5057,109.1654,109.1945,14990.0
2017-08-14 14:40:00,112.33,112.4,112.19,112.19,6620.0,109.214,109.282,109.0779,109.0779,6620.0
2017-08-14 14:50:00,112.13,112.26,111.99,112.26,11560.0,109.0195,109.1459,108.8834,109.1459,11560.0
2017-08-14 15:00:00,112.22,112.47,112.22,112.47,17270.0,109.107,109.3501,109.107,109.3501,17270.0
2017-08-14 15:10:00,112.51,112.75,112.45,112.73,14175.0,109.389,109.6223,109.3306,109.6029,14175.0
2017-08-14 15:20:00,112.7,112.81,112.67,112.8,18312.0,109.5737,109.6807,109.5445,109.6709,18312.0
2017-08-14 15:30:00,112.79,112.8,112.58,112.6,16676.0,109.6612,109.6709,109.457,109.4765,16676.0
2017-08-14 15:40:00,112.57,112.57,112.43,112.5,27215.0,109.4473,109.4473,109.3112,109.3793,27215.0
2017-08-14 15:50:00,112.53,112.59,112.13,112.21,114955.0,109.4084,109.4668,109.0195,109.0973,114955.0
2017-08-15 09:30:00,113.1,113.12,112.41,113.04,20070.0,109.9626,109.9821,109.2918,109.9043,20070.0
2017-08-15 09:40:00,113.22,113.22,112.24,112.24,27087.0,110.0793,110.0793,109.1265,109.1265,27087.0
2017-08-15 09:50:00,112.33,113.1,112.22,112.98,20230.0,109.214,109.9626,109.107,109.8459,20230.0
2017-08-15 10:00:00,112.88,113.09,112.38,112.38,24359.0,109.7487,109.9529,109.2626,109.2626,24359.0
2017-08-15 10:10:00,112.26,112.57,112.08,112.57,25531.0,109.1459,109.4473,108.9709,109.4473,25531.0
2017-08-15 10:20:00,112.58,112.8,112.36,112.45,7650.0,109.457,109.6709,109.2431,109.3306,7650.0
2017-08-15 10:30:00,112.33,112.4,112.18,112.32,9853.0,109.214,109.282,109.0681,109.2043,9853.0
2017-08-15 10:40:00,112.3,112.53,112.21,112.21,7406.0,109.1848,109.4084,109.0973,109.0973,7406.0
2017-08-15 10:50:00,112.11,112.4,112.08,112.21,7657.0,109.0001,109.282,108.9709,109.0973,7657.0
2017-08-15 11:00:00,112.18,112.3,112.18,112.2,6680.0,109.0681,109.1848,109.0681,109.0876,6680.0
2017-08-15 11:10:00,112.15,112.33,112.06,112.19,7309.0,109.039,109.214,108.9515,109.0779,7309.0
2017-08-15 11:20:00,112.23,112.39,112.03,112.18,8600.0,109.1167,109.2723,108.9223,109.0681,8600.0
2017-08-15 11:30:00,112.13,112.17,111.9,112.17,7922.0,109.0195,109.0584,108.7959,109.0584,7922.0
2017-08-15 11:40:00,112.21,112.21,111.78,111.79,14531.0,109.0973,109.0973,108.6792,108.689,14531.0
2017-08-15 11:50:00,111.79,111.92,111.6,111.7,13917.0,108.689,108.8153,108.5042,108.6014,13917.0
2017-08-15 12:00:00,111.74,111.95,111.7,111.87,7246.0,108.6403,108.8445,108.6014,108.7667,7246.0
2017-08-15 12:10:00,111.87,112.06,111.78,112.06,10952.0,108.7667,108.9515,108.6792,108.9515,10952.0
2017-08-15 12:20:00,112.05,112.05,111.91,111.95,3400.0,108.9417,108.9417,108.8056,108.8445,3400.0
2017-08-15 12:30:00,111.93,112.16,111.92,112.08,11950.0,108.8251,109.0487,108.8153,108.9709,11950.0
2017-08-15 12:40:00,112.05,112.27,112.04,112.19,10875.0,108.9417,109.1556,108.932,109.0779,10875.0
2017-08-15 12:50:00,112.21,112.28,112.08,112.09,3035.0,109.0973,109.1654,108.9709,108.9806,3035.0
2017-08-15 13:00:00,112.13,112.13,111.82,111.82,11651.0,109.0195,109.0195,108.7181,108.7181,11651.0
2017-08-15 13:10:00,111.91,112.09,111.88,111.98,5233.0,108.8056,108.9806,108.7765,108.8737,5233.0
2017-08-15 13:20:00,112.01,112.03,111.8,111.88,3585.0,108.9029,108.9223,108.6987,108.7765,3585.0
2017-08-15 13:30:00,111.83,112.03,111.83,111.9,4450.0,108.7278,108.9223,108.7278,108.7959,4450.0
2017-08-15 13:40:00,111.9,112.01,111.73,111.8,11819.0,108.7959,108.9029,108.6306,108.6987,11819.0
2017-08-15 13:50:00,111.86,111.96,111.75,111.82,4900.0,108.757,108.8542,108.6501,108.7181,4900.0
2017-08-15 14:00:00,111.82,111.92,111.77,111.89,4276.0,108.7181,108.8153,108.6695,108.7862,4276.0
2017-08-15 14:10:00,111.84,111.86,111.6,111.74,8091.0,108.7376,108.757,108.5042,108.6403,8091.0
2017-08-15 14:20:00,111.73,111.9,111.64,111.9,5400.0,108.6306,108.7959,108.5431,108.7959,5400.0
2017-08-15 14:30:00,111.89,111.96,111.78,111.9,8912.0,108.7862,108.8542,108.6792,108.7959,8912.0
2017-08-15 14:40:00,111.87,111.92,111.7,111.74,16094.0,108.7667,108.8153,108.6014,108.6403,16094.0
2017-08-15 14:50:00,111.76,111.84,111.68,111.68,13884.0,108.6598,108.7376,108.582,108.582,13884.0
2017-08-15 15:00:00,111.7,111.84,111.6,111.76,12960.0,108.6014,108.7376,108.5042,108.6598,12960.0
2017-08-15 15:10:00,111.71,111.85,111.7,111.79,6500.0,108.6112,108.7473,108.6014,108.689,6500.0
2017-08-15 15:20:00,111.77,111.98,111.75,111.91,13106.0,108.6695,108.8737,108.6501,108.8056,13106.0
2017-08-15 15:30:00,111.92,112.1,111.91,112.06,21854.0,108.8153,108.9904,108.8056,108.9515,21854.0
2017-08-15 15:40:00,112.11,112.22,112.09,112.21,29841.0,109.0001,109.107,108.9806,109.0973,29841.0
2017-08-15 15:50:00,112.2,112.2,111.92,111.99,90671.0,109.0876,109.0876,108.8153,108.8834,90671.0
2017-08-16 09:30:00,112.82,113.33,112.73,113.16,27871.0,109.6904,110.1862,109.6029,110.0209,27871.0
2017-08-16 09:40:00,113.18,113.21,112.74,112.89,35312.0,110.0404,110.0696,109.6126,109.7584,35312.0
2017-08-16 09:50:00,112.89,112.97,112.66,112.76,9132.0,109.7584,109.8362,109.5348,109.632,9132.0
2017-08-16 10:00:00,112.71,112.87,112.71,112.8,13492.0,109.5834,109.739,109.5834,109.6709,13492.0
2017-08-16 10:10:00,112.75,112.85,112.56,112.63,12417.0,109.6223,109.7195,109.4376,109.5057,12417.0
2017-08-16 10:20:00,112.61,112.79,112.59,112.77,12047.0,109.4862,109.6612,109.4668,109.6418,12047.0
2017-08-16 10:30:00,112.8,112.96,112.46,112.7,39404.0,109.6709,109.8265,109.3404,109.5737,39404.0
2017-08-16 10:40:00,112.81,112.86,112.56,112.56,3498.0,109.6807,109.7293,109.4376,109.4376,3498.0
2017-08-16 10:50:00,112.59,112.84,112.37,112.84,21852.0,109.4668,109.7098,109.2529,109.7098,21852.0
2017-08-16 11:00:00,112.77,113.0,112.6,112.85,82877.0,109.6418,109.8654,109.4765,109.7195,82877.0
2017-08-16 11:10:00,112.82,112.82,112.15,112.22,19997.0,109.6904,109.6904,109.039,109.107,19997.0
2017-08-16 11:20:00,112.25,112.3,112.0,112.1,9673.0,109.1362,109.1848,108.8931,108.9904,9673.0
2017-08-16 11:30:00,112.0,112.18,111.96,112.07,6633.0,108.8931,109.0681,108.8542,108.9612,6633.0
2017-08-16 11:40:00,112.14,112.23,112.04,112.04,4619.0,109.0292,109.1167,108.932,108.932,4619.0
2017-08-16 11:50:00,112.02,112.18,111.97,112.12,8835.0,108.9126,109.0681,108.864,109.0098,8835.0
2017-08-16 12:00:00,112.15,112.51,112.08,112.45,11719.0,109.039,109.389,108.9709,109.3306,11719.0
2017-08-16 12:10:00,112.52,113.06,112.44,112.83,39761.0,109.3987,109.9237,109.3209,109.7001,39761.0
2017-08-16 12:20:00,112.83,112.92,112.47,112.47,3399.0,109.7001,109.7876,109.3501,109.3501,3399.0
2017-08-16 12:30:00,112.51,112.6,112.35,112.36,6500.0,109.389,109.4765,109.2334,109.2431,6500.0
2017-08-16 12:40:00,112.38,112.4,112.26,112.4,7900.0,109.2626,109.282,109.1459,109.282,7900.0
2017-08-16 12:50:00,112.4,112.43,112.26,112.35,9654.0,109.282,109.3112,109.1459,109.2334,9654.0
2017-08-16 13:00:00,112.32,112.4,112.28,112.37,7429.0,109.2043,109.282,109.1654,109.2529,7429.0
2017-08-16 13:10:00,112.4,112.4,111.91,112.12,30421.0,109.282,109.282,108.8056,109.0098,30421.0
2017-08-16 13:20:00,112.09,112.09,111.7,111.84,8109.0,108.9806,108.9806,108.6014,108.7376,8109.0
2017-08-16 13:30:00,111.91,111.99,111.77,111.89,11433.0,108.8056,108.8834,108.6695,108.7862,11433.0
2017-08-16 13:40:00,111.89,111.93,111.7,111.83,7000.0,108.7862,108.8251,108.6014,108.7278,7000.0
2017-08-16 13:50:00,111.85,111.97,111.75,111.86,8559.0,108.7473,108.864,108.6501,108.757,8559.0
2017-08-16 14:00:00,111.95,112.14,111.74,111.99,13342.0,108.8445,109.0292,108.6403,108.8834,13342.0
2017-08-16 14:10:00,112.11,112.18,111.7,111.7,13572.0,109.0001,109.0681,108.6014,108.6014,13572.0
2017-08-16 14:20:00,111.66,111.75,111.16,111.4,32883.0,108.5626,108.6501,108.0764,108.3098,32883.0
2017-08-16 14:30:00,111.34,111.7,111.3,111.53,11109.0,108.2514,108.6014,108.2125,108.4362,11109.0
2017-08-16 14:40:00,111.51,111.92,111.44,111.84,32082.0,108.4167,108.8153,108.3487,108.7376,32082.0
2017-08-16 14:50:00,111.85,111.89,111.52,111.53,15952.0,108.7473,108.7862,108.4264,108.4362,15952.0
2017-08-16 15:00:00,111.62,111.82,111.61,111.68,17666.0,108.5237,108.7181,108.5139,108.582,17666.0
2017-08-16 15:10:00,111.69,111.93,111.62,111.78,21132.0,108.5917,108.8251,108.5237,108.6792,21132.0
2017-08-16 15:20:00,111.78,111.99,111.76,111.94,12427.0,108.6792,108.8834,108.6598,108.8348,12427.0
2017-08-16 15:30:00,111.95,112.01,111.9,112.01,18751.0,108.8445,108.9029,108.7959,108.9029,18751.0
2017-08-16 15:40:00,112.02,112.07,111.78,111.93,37158.0,108.9126,108.9612,108.6792,108.8251,37158.0
2017-08-16 15:50:00,111.92,112.07,111.79,111.99,75587.0,108.8153,108.9612,108.689,108.8834,75587.0
2017-08-17 09:30:00,115.75,116.0,114.26,114.47,221151.0,112.5391,112.7822,111.0904,111.2946,221151.0
2017-08-17 09:40:00,114.35,115.17,114.32,115.0,195456.0,111.1779,111.9752,111.1488,111.8099,195456.0
2017-08-17 09:50:00,115.0,115.07,114.1,114.31,40546.0,111.8099,111.878,110.9349,111.139,40546.0
2017-08-17 10:00:00,114.31,114.5,113.85,114.44,98750.0,111.139,111.3238,110.6918,111.2654,98750.0
2017-08-17 10:10:00,114.33,114.66,113.85,114.0,116202.0,111.1585,111.4793,110.6918,110.8376,116202.0
2017-08-17 10:20:00,114.0,114.16,112.5,112.5,64699.0,110.8376,110.9932,109.3793,109.3793,64699.0
2017-08-17 10:30:00,112.51,114.04,112.51,113.71,66109.0,109.389,110.8765,109.389,110.5557,66109.0
2017-08-17 10:40:00,113.58,113.71,112.78,113.42,27106.0,110.4293,110.5557,109.6515,110.2737,27106.0
2017-08-17 10:50:00,113.32,113.85,113.16,113.53,26977.0,110.1765,110.6918,110.0209,110.3807,26977.0
2017-08-17 11:00:00,113.48,114.7,113.36,114.54,66462.0,110.3321,111.5182,110.2154,111.3627,66462.0
2017-08-17 11:10:00,114.67,114.69,114.11,114.28,88897.0,111.4891,111.5085,110.9446,111.1099,88897.0
2017-08-17 11:20:00,114.36,114.5,113.94,114.0,21982.0,111.1877,111.3238,110.7793,110.8376,21982.0
2017-08-17 11:30:00,113.92,114.33,113.76,114.19,12731.0,110.7599,111.1585,110.6043,111.0224,12731.0
2017-08-17 11:40:00,114.2,114.23,113.55,113.83,15473.0,111.0321,111.0613,110.4001,110.6724,15473.0
2017-08-17 11:50:00,113.9,114.09,113.61,114.09,13223.0,110.7404,110.9252,110.4585,110.9252,13223.0
2017-08-17 12:00:00,114.1,114.15,113.8,113.91,16407.0,110.9349,110.9835,110.6432,110.7501,16407.0
2017-08-17 12:10:00,113.82,113.85,113.52,113.81,20745.0,110.6626,110.6918,110.371,110.6529,20745.0
2017-08-17 12:20:00,113.77,113.87,113.47,113.65,19876.0,110.614,110.7113,110.3223,110.4974,19876.0
2017-08-17 12:30:00,113.65,113.66,113.4,113.4,16371.0,110.4974,110.5071,110.2543,110.2543,16371.0
2017-08-17 12:40:00,113.4,113.73,113.31,113.38,27583.0,110.2543,110.5751,110.1668,110.2348,27583.0
2017-08-17 12:50:00,113.4,113.46,112.99,113.14,27878.0,110.2543,110.3126,109.8557,110.0015,27878.0
2017-08-17 13:00:00,113.08,113.08,112.75,112.94,12222.0,109.9432,109.9432,109.6223,109.8071,12222.0
2017-08-17 13:10:00,112.84,112.84,112.39,112.46,27366.0,109.7098,109.7098,109.2723,109.3404,27366.0
2017-08-17 13:20:00,112.45,112.85,112.45,112.74,58152.0,109.3306,109.7195,109.3306,109.6126,58152.0
2017-08-17 13:30:00,112.83,112.9,112.47,112.47,42787.0,109.7001,109.7682,109.3501,109.3501,42787.0
2017-08-17 13:40:00,112.58,112.77,112.21,112.38,10608.0,109.457,109.6418,109.0973,109.2626,10608.0
2017-08-17 13:50:00,112.39,112.66,112.2,112.63,10374.0,109.2723,109.5348,109.0876,109.5057,10374.0
2017-08-17 14:00:00,112.58,112.72,112.43,112.49,9371.0,109.457,109.5932,109.3112,109.3695,9371.0
2017-08-17 14:10:00,112.55,112.61,112.14,112.23,17678.0,109.4279,109.4862,109.0292,109.1167,17678.0
2017-08-17 14:20:00,112.24,112.53,112.05,112.48,15803.0,109.1265,109.4084,108.9417,109.3598,15803.0
2017-08-17 14:30:00,112.42,112.73,112.34,112.68,36809.0,109.3015,109.6029,109.2237,109.5543,36809.0
2017-08-17 14:40:00,112.65,112.85,112.57,112.68,29330.0,109.5251,109.7195,109.4473,109.5543,29330.0
2017-08-17 14:50:00,112.73,112.84,112.57,112.65,16901.0,109.6029,109.7098,109.4473,109.5251,16901.0
2017-08-17 15:00:00,112.63,112.63,112.17,112.21,25127.0,109.5057,109.5057,109.0584,109.0973,25127.0
2017-08-17 15:10:00,112.25,112.25,111.78,111.8,29411.0,109.1362,109.1362,108.6792,108.6987,29411.0
2017-08-17 15:20:00,111.8,112.08,111.79,111.86,41660.0,108.6987,108.9709,108.689,108.757,41660.0
2017-08-17 15:30:00,111.83,112.12,111.73,111.96,31909.0,108.7278,109.0098,108.6306,108.8542,31909.0
2017-08-17 15:40:00,111.97,112.01,111.77,111.9,46210.0,108.864,108.9029,108.6695,108.7959,46210.0
2017-08-17 15:50:00,111.9,111.93,111.59,111.82,129703.0,108.7959,108.8251,108.4945,108.7181,129703.0
2017-08-18 09:30:00,112.96,113.21,111.79,112.03,67189.0,109.8265,110.0696,108.689,108.9223,67189.0
2017-08-18 09:40:00,112.06,112.32,111.51,112.02,35098.0,108.9515,109.2043,108.4167,108.9126,35098.0
2017-08-18 09:50:00,111.95,112.13,110.65,110.65,33537.0,108.8445,109.0195,107.5806,107.5806,33537.0
2017-08-18 10:00:00,110.85,111.77,110.77,111.28,23203.0,107.775,108.6695,107.6972,108.1931,23203.0
2017-08-18 10:10:00,111.18,111.59,111.01,111.39,15128.0,108.0959,108.4945,107.9306,108.3,15128.0
2017-08-18 10:20:00,111.36,111.59,111.18,111.35,18594.0,108.2709,108.4945,108.0959,108.2612,18594.0
2017-08-18 10:30:00,111.39,111.45,110.84,111.43,17492.0,108.3,108.3584,107.7653,108.3389,17492.0
2017-08-18 10:40:00,111.38,111.9,111.38,111.7,37327.0,108.2903,108.7959,108.2903,108.6014,37327.0
2017-08-18 10:50:00,111.66,111.93,111.62,111.81,15077.0,108.5626,108.8251,108.5237,108.7084,15077.0
2017-08-18 11:00:00,111.8,111.93,111.54,111.81,11243.0,108.6987,108.8251,108.4459,108.7084,11243.0
2017-08-18 11:10:00,111.81,112.1,111.5,112.1,11862.0,108.7084,108.9904,108.407,108.9904,11862.0
2017-08-18 11:20:00,112.05,112.34,112.0,112.06,40440.0,108.9417,109.2237,108.8931,108.9515,40440.0
2017-08-18 11:30:00,112.05,112.28,111.93,112.19,17330.0,108.9417,109.1654,108.8251,109.0779,17330.0
2017-08-18 11:40:00,112.23,112.64,112.03,112.64,34216.0,109.1167,109.5154,108.9223,109.5154,34216.0
2017-08-18 11:50:00,112.61,112.78,112.44,112.61,36467.0,109.4862,109.6515,109.3209,109.4862,36467.0
2017-08-18 12:00:00,112.61,112.73,112.04,112.15,29408.0,109.4862,109.6029,108.932,109.039,29408.0
2017-08-18 12:10:00,112.21,112.4,112.15,112.32,24996.0,109.0973,109.282,109.039,109.2043,24996.0
2017-08-18 12:20:00,112.32,112.47,112.14,112.44,12127.0,109.2043,109.3501,109.0292,109.3209,12127.0
2017-08-18 12:30:00,112.36,112.53,112.27,112.49,11234.0,109.2431,109.4084,109.1556,109.3695,11234.0
2017-08-18 12:40:00,112.52,112.93,112.5,112.84,21533.0,109.3987,109.7973,109.3793,109.7098,21533.0
2017-08-18 12:50:00,112.76,112.81,112.21,112.21,25148.0,109.632,109.6807,109.0973,109.0973,25148.0
2017-08-18 13:00:00,112.22,112.53,112.16,112.4,29823.0,109.107,109.4084,109.0487,109.282,29823.0
2017-08-18 13:10:00,112.43,112.64,112.4,112.5,11821.0,109.3112,109.5154,109.282,109.3793,11821.0
2017-08-18 13:20:00,112.51,112.51,112.27,112.34,18543.0,109.389,109.389,109.1556,109.2237,18543.0
2017-08-18 13:30:00,112.34,112.44,112.19,112.27,16649.0,109.2237,109.3209,109.0779,109.1556,16649.0
2017-08-18 13:40:00,112.27,112.4,112.17,112.4,11857.0,109.1556,109.282,109.0584,109.282,11857.0
2017-08-18 13:50:00,112.39,112.52,112.37,112.45,23860.0,109.2723,109.3987,109.2529,109.3306,23860.0
2017-08-18 14:00:00,112.45,112.7,112.43,112.67,15789.0,109.3306,109.5737,109.3112,109.5445,15789.0
2017-08-18 14:10:00,112.68,112.73,112.52,112.55,19718.0,109.5543,109.6029,109.3987,109.4279,19718.0
2017-08-18 14:20:00,112.55,112.72,112.53,112.7,12876.0,109.4279,109.5932,109.4084,109.5737,12876.0
2017-08-18 14:30:00,112.71,112.91,112.62,112.62,32287.0,109.5834,109.7779,109.4959,109.4959,32287.0
2017-08-18 14:40:00,112.57,112.69,112.46,112.66,14611.0,109.4473,109.564,109.3404,109.5348,14611.0
2017-08-18 14:50:00,112.69,112.7,112.49,112.5,18375.0,109.564,109.5737,109.3695,109.3793,18375.0
2017-08-18 15:00:00,112.49,112.68,112.47,112.55,33985.0,109.3695,109.5543,109.3501,109.4279,33985.0
2017-08-18 15:10:00,112.57,112.67,112.31,112.4,20753.0,109.4473,109.5445,109.1945,109.282,20753.0
2017-08-18 15:20:00,112.38,112.52,112.34,112.45,37661.0,109.2626,109.3987,109.2237,109.3306,37661.0
2017-08-18 15:30:00,112.45,112.69,112.44,112.58,52269.0,109.3306,109.564,109.3209,109.457,52269.0
2017-08-18 15:40:00,112.61,112.62,112.28,112.29,79342.0,109.4862,109.4959,109.1654,109.1751,79342.0
2017-08-18 15:50:00,112.28,112.3,111.8,111.86,147221.0,109.1654,109.1848,108.6987,108.757,147221.0
2017-08-21 09:30:00,111.71,111.86,111.04,111.38,21660.0,108.6112,108.757,107.9598,108.2903,21660.0
2017-08-21 09:40:00,111.37,111.39,110.72,110.96,23444.0,108.2806,108.3,107.6486,107.882,23444.0
2017-08-21 09:50:00,110.89,110.89,109.5,109.67,26613.0,107.8139,107.8139,106.4625,106.6278,26613.0
2017-08-21 10:00:00,109.68,109.68,109.23,109.37,27333.0,106.6375,106.6375,106.2,106.3361,27333.0
2017-08-21 10:10:00,109.45,109.51,109.05,109.31,27749.0,106.4139,106.4722,106.025,106.2777,27749.0
2017-08-21 10:20:00,109.25,109.38,108.53,108.94,37591.0,106.2194,106.3458,105.5194,105.918,37591.0
2017-08-21 10:30:00,108.97,109.15,108.71,108.79,72180.0,105.9472,106.1222,105.6944,105.7722,72180.0
2017-08-21 10:40:00,108.86,109.16,108.79,109.0,14588.0,105.8402,106.1319,105.7722,105.9763,14588.0
2017-08-21 10:50:00,109.0,109.23,108.97,109.0,17118.0,105.9763,106.2,105.9472,105.9763,17118.0
2017-08-21 11:00:00,109.05,109.05,108.43,108.5,24351.0,106.025,106.025,105.4222,105.4902,24351.0
2017-08-21 11:10:00,108.5,108.74,108.42,108.42,43646.0,105.4902,105.7236,105.4124,105.4124,43646.0
2017-08-21 11:20:00,108.41,108.7,108.26,108.32,27797.0,105.4027,105.6847,105.2569,105.3152,27797.0
2017-08-21 11:30:00,108.3,108.61,108.28,108.56,17257.0,105.2958,105.5972,105.2763,105.5486,17257.0
2017-08-21 11:40:00,108.54,108.65,108.44,108.55,8807.0,105.5291,105.6361,105.4319,105.5388,8807.0
2017-08-21 11:50:00,108.6,108.6,108.49,108.53,14236.0,105.5874,105.5874,105.4805,105.5194,14236.0
2017-08-21 12:00:00,108.48,108.52,108.34,108.46,14416.0,105.4708,105.5097,105.3347,105.4513,14416.0
2017-08-21 12:10:00,108.44,108.45,107.88,107.9,18117.0,105.4319,105.4416,104.8874,104.9069,18117.0
2017-08-21 12:20:00,107.93,108.06,107.67,108.04,32355.0,104.936,105.0624,104.6832,105.043,32355.0
2017-08-21 12:30:00,108.05,108.08,107.91,108.0,13019.0,105.0527,105.0819,104.9166,105.0041,13019.0
2017-08-21 12:40:00,107.97,108.78,107.97,108.74,37593.0,104.9749,105.7625,104.9749,105.7236,37593.0
2017-08-21 12:50:00,108.77,108.91,108.55,108.58,19336.0,105.7527,105.8888,105.5388,105.568,19336.0
2017-08-21 13:00:00,108.56,108.72,108.33,108.33,9685.0,105.5486,105.7041,105.3249,105.3249,9685.0
2017-08-21 13:10:00,108.29,108.29,108.0,108.15,14215.0,105.286,105.286,105.0041,105.1499,14215.0
2017-08-21 13:20:00,108.14,108.2,108.06,108.1,18118.0,105.1402,105.1985,105.0624,105.1013,18118.0
2017-08-21 13:30:00,108.11,108.14,107.93,108.0,16942.0,105.111,105.1402,104.936,105.0041,16942.0
2017-08-21 13:40:00,108.02,108.07,107.96,108.0,7670.0,105.0235,105.0721,104.9652,105.0041,7670.0
2017-08-21 13:50:00,108.02,108.02,107.68,107.77,11192.0,105.0235,105.0235,104.693,104.7805,11192.0
2017-08-21 14:00:00,107.78,107.85,107.73,107.8,8658.0,104.7902,104.8582,104.7416,104.8096,8658.0
2017-08-21 14:10:00,107.83,107.97,107.8,107.9,11637.0,104.8388,104.9749,104.8096,104.9069,11637.0
2017-08-21 14:20:00,107.93,108.17,107.9,108.14,14327.0,104.936,105.1694,104.9069,105.1402,14327.0
2017-08-21 14:30:00,108.14,108.22,108.04,108.05,17471.0,105.1402,105.218,105.043,105.0527,17471.0
2017-08-21 14:40:00,108.0,108.19,107.97,108.1,18353.0,105.0041,105.1888,104.9749,105.1013,18353.0
2017-08-21 14:50:00,108.12,108.3,108.04,108.28,25020.0,105.1208,105.2958,105.043,105.2763,25020.0
2017-08-21 15:00:00,108.25,108.53,108.18,108.53,29011.0,105.2472,105.5194,105.1791,105.5194,29011.0
2017-08-21 15:10:00,108.54,108.62,108.44,108.61,30414.0,105.5291,105.6069,105.4319,105.5972,30414.0
2017-08-21 15:20:00,108.58,108.74,108.54,108.74,21451.0,105.568,105.7236,105.5291,105.7236,21451.0
2017-08-21 15:30:00,108.72,108.75,108.56,108.58,26405.0,105.7041,105.7333,105.5486,105.568,26405.0
2017-08-21 15:40:00,108.59,108.59,108.39,108.5,43040.0,105.5777,105.5777,105.3833,105.4902,43040.0
2017-08-21 15:50:00,108.5,108.6,108.31,108.4,129740.0,105.4902,105.5874,105.3055,105.393,129740.0
2017-08-22 09:30:00,109.0,110.13,109.0,110.06,40765.0,105.9763,107.075,105.9763,107.0069,40765.0
2017-08-22 09:40:00,110.09,110.13,109.61,109.78,26741.0,107.0361,107.075,106.5694,106.7347,26741.0
2017-08-22 09:50:00,109.91,109.95,109.62,109.76,24712.0,106.8611,106.9,106.5791,106.7153,24712.0
2017-08-22 10:00:00,109.83,110.05,109.78,109.91,34045.0,106.7833,106.9972,106.7347,106.8611,34045.0
2017-08-22 10:10:00,109.91,110.49,109.9,110.46,48585.0,106.8611,107.425,106.8514,107.3958,48585.0
2017-08-22 10:20:00,110.4,110.87,110.29,110.46,37855.0,107.3375,107.7945,107.2306,107.3958,37855.0
2017-08-22 10:30:00,110.48,110.49,110.1,110.34,26025.0,107.4153,107.425,107.0458,107.2792,26025.0
2017-08-22 10:40:00,110.37,110.52,110.25,110.49,17002.0,107.3083,107.4542,107.1917,107.425,17002.0
2017-08-22 10:50:00,110.49,110.69,110.45,110.61,21148.0,107.425,107.6195,107.3861,107.5417,21148.0
2017-08-22 11:00:00,110.62,110.64,110.45,110.52,21081.0,107.5514,107.5709,107.3861,107.4542,21081.0
2017-08-22 11:10:00,110.54,110.59,110.22,110.26,16923.0,107.4736,107.5222,107.1625,107.2014,16923.0
2017-08-22 11:20:00,110.25,110.3,110.13,110.22,14760.0,107.1917,107.2403,107.075,107.1625,14760.0
2017-08-22 11:30:00,110.2,110.38,110.2,110.35,23305.0,107.1431,107.3181,107.1431,107.2889,23305.0
2017-08-22 11:40:00,110.36,110.99,110.36,110.96,61816.0,107.2986,107.9111,107.2986,107.882,61816.0
2017-08-22 11:50:00,110.91,111.32,110.77,110.85,35634.0,107.8334,108.232,107.6972,107.775,35634.0
2017-08-22 12:00:00,110.86,111.13,110.83,111.06,13192.0,107.7848,108.0473,107.7556,107.9792,13192.0
2017-08-22 12:10:00,111.1,111.45,111.04,111.25,29433.0,108.0181,108.3584,107.9598,108.1639,29433.0
2017-08-22 12:20:00,111.22,111.22,110.8,111.1,21363.0,108.1348,108.1348,107.7264,108.0181,21363.0
2017-08-22 12:30:00,111.11,111.24,110.98,111.09,17971.0,108.0278,108.1542,107.9014,108.0084,17971.0
2017-08-22 12:40:00,111.07,111.26,110.97,111.25,12007.0,107.9889,108.1737,107.8917,108.1639,12007.0
2017-08-22 12:50:00,111.26,111.34,111.15,111.2,20767.0,108.1737,108.2514,108.0667,108.1153,20767.0
2017-08-22 13:00:00,111.2,111.37,111.2,111.31,15709.0,108.1153,108.2806,108.1153,108.2223,15709.0
2017-08-22 13:10:00,111.32,111.54,111.2,111.54,21697.0,108.232,108.4459,108.1153,108.4459,21697.0
2017-08-22 13:20:00,111.56,111.7,111.53,111.66,23414.0,108.4653,108.6014,108.4362,108.5626,23414.0
2017-08-22 13:30:00,111.68,111.88,111.56,111.83,21895.0,108.582,108.7765,108.4653,108.7278,21895.0
2017-08-22 13:40:00,111.83,111.89,111.69,111.88,20875.0,108.7278,108.7862,108.5917,108.7765,20875.0
2017-08-22 13:50:00,111.88,112.14,111.87,112.14,41453.0,108.7765,109.0292,108.7667,109.0292,41453.0
2017-08-22 14:00:00,112.17,112.31,112.07,112.27,32278.0,109.0584,109.1945,108.9612,109.1556,32278.0
2017-08-22 14:10:00,112.31,112.35,112.13,112.33,21274.0,109.1945,109.2334,109.0195,109.214,21274.0
2017-08-22 14:20:00,112.32,112.36,112.19,112.2,26578.0,109.2043,109.2431,109.0779,109.0876,26578.0
2017-08-22 14:30:00,112.22,112.25,112.08,112.19,16785.0,109.107,109.1362,108.9709,109.0779,16785.0
2017-08-22 14:40:00,112.19,112.2,111.92,112.08,20556.0,109.0779,109.0876,108.8153,108.9709,20556.0
2017-08-22 14:50:00,112.03,112.06,111.86,111.95,16645.0,108.9223,108.9515,108.757,108.8445,16645.0
2017-08-22 15:00:00,111.93,112.12,111.91,112.12,21044.0,108.8251,109.0098,108.8056,109.0098,21044.0
2017-08-22 15:10:00,112.16,112.27,112.07,112.22,18220.0,109.0487,109.1556,108.9612,109.107,18220.0
2017-08-22 15:20:00,112.25,112.43,112.24,112.42,15158.0,109.1362,109.3112,109.1265,109.3015,15158.0
2017-08-22 15:30:00,112.41,112.44,112.26,112.32,35276.0,109.2918,109.3209,109.1459,109.2043,35276.0
2017-08-22 15:40:00,112.32,112.51,112.27,112.48,44193.0,109.2043,109.389,109.1556,109.3598,44193.0
2017-08-22 15:50:00,112.5,112.56,112.42,112.45,97345.0,109.3793,109.4376,109.3015,109.3306,97345.0
2017-08-23 09:30:00,111.36,111.74,110.81,111.17,60790.0,108.2709,108.6403,107.7361,108.0862,60790.0
2017-08-23 09:40:00,111.11,111.17,110.32,110.74,23836.0,108.0278,108.0862,107.2597,107.6681,23836.0
2017-08-23 09:50:00,110.68,110.75,110.41,110.59,15384.0,107.6097,107.6778,107.3472,107.5222,15384.0
2017-08-23 10:00:00,110.65,111.03,110.54,110.55,15325.0,107.5806,107.95,107.4736,107.4834,15325.0
2017-08-23 10:10:00,110.64,111.0,110.64,111.0,5500.0,107.5709,107.9209,107.5709,107.9209,5500.0
2017-08-23 10:20:00,111.04,111.04,110.75,110.88,8910.0,107.9598,107.9598,107.6778,107.8042,8910.0
2017-08-23 10:30:00,110.96,110.97,110.54,110.64,20259.0,107.882,107.8917,107.4736,107.5709,20259.0
2017-08-23 10:40:00,110.64,110.75,110.54,110.57,9328.0,107.5709,107.6778,107.4736,107.5028,9328.0
2017-08-23 10:50:00,110.53,110.68,110.25,110.38,15795.0,107.4639,107.6097,107.1917,107.3181,15795.0
2017-08-23 11:00:00,110.38,110.41,109.91,110.13,29921.0,107.3181,107.3472,106.8611,107.075,29921.0
2017-08-23 11:10:00,110.04,110.09,109.79,109.95,24668.0,106.9875,107.0361,106.7444,106.9,24668.0
2017-08-23 11:20:00,109.95,110.04,109.88,109.97,12951.0,106.9,106.9875,106.8319,106.9194,12951.0
2017-08-23 11:30:00,109.92,109.99,109.67,109.8,20040.0,106.8708,106.9389,106.6278,106.7542,20040.0
2017-08-23 11:40:00,109.77,109.86,109.69,109.78,20369.0,106.725,106.8125,106.6472,106.7347,20369.0
2017-08-23 11:50:00,109.77,110.25,109.77,110.08,11574.0,106.725,107.1917,106.725,107.0264,11574.0
2017-08-23 12:00:00,110.03,110.18,109.99,110.06,10834.0,106.9778,107.1236,106.9389,107.0069,10834.0
2017-08-23 12:10:00,110.08,110.15,109.94,110.03,10105.0,107.0264,107.0944,106.8903,106.9778,10105.0
2017-08-23 12:20:00,109.98,110.1,109.8,109.81,7087.0,106.9292,107.0458,106.7542,106.7639,7087.0
2017-08-23 12:30:00,109.81,110.04,109.79,109.79,10592.0,106.7639,106.9875,106.7444,106.7444,10592.0
2017-08-23 12:40:00,109.87,109.87,109.55,109.63,6272.0,106.8222,106.8222,106.5111,106.5889,6272.0
2017-08-23 12:50:00,109.6,109.62,109.43,109.5,19796.0,106.5597,106.5791,106.3944,106.4625,19796.0
2017-08-23 13:00:00,109.5,109.5,109.22,109.27,12550.0,106.4625,106.4625,106.1902,106.2389,12550.0
2017-08-23 13:10:00,109.31,109.35,109.09,109.25,22340.0,106.2777,106.3166,106.0639,106.2194,22340.0
2017-08-23 13:20:00,109.2,109.21,109.02,109.13,5541.0,106.1708,106.1805,105.9958,106.1027,5541.0
2017-08-23 13:30:00,109.16,109.18,109.0,109.07,7210.0,106.1319,106.1514,105.9763,106.0444,7210.0
2017-08-23 13:40:00,109.05,109.19,109.03,109.06,15649.0,106.025,106.1611,106.0055,106.0347,15649.0
2017-08-23 13:50:00,109.03,109.17,109.01,109.09,17228.0,106.0055,106.1416,105.9861,106.0639,17228.0
2017-08-23 14:00:00,109.13,109.13,108.93,108.98,12812.0,106.1027,106.1027,105.9083,105.9569,12812.0
2017-08-23 14:10:00,108.96,109.41,108.96,109.4,20270.0,105.9375,106.375,105.9375,106.3653,20270.0
2017-08-23 14:20:00,109.4,109.48,109.38,109.41,13464.0,106.3653,106.443,106.3458,106.375,13464.0
2017-08-23 14:30:00,109.46,109.51,109.33,109.36,9396.0,106.4236,106.4722,106.2972,106.3264,9396.0
2017-08-23 14:40:00,109.36,109.43,109.3,109.38,10815.0,106.3264,106.3944,106.268,106.3458,10815.0
2017-08-23 14:50:00,109.39,109.42,109.19,109.24,15241.0,106.3555,106.3847,106.1611,106.2097,15241.0
2017-08-23 15:00:00,109.26,109.28,109.07,109.09,14928.0,106.2291,106.2486,106.0444,106.0639,14928.0
2017-08-23 15:10:00,109.09,109.15,109.02,109.03,13078.0,106.0639,106.1222,105.9958,106.0055,13078.0
2017-08-23 15:20:00,109.02,109.03,108.9,108.91,21523.0,105.9958,106.0055,105.8791,105.8888,21523.0
2017-08-23 15:30:00,108.92,108.95,108.77,108.88,32249.0,105.8986,105.9277,105.7527,105.8597,32249.0
2017-08-23 15:40:00,108.87,109.0,108.85,108.93,68866.0,105.85,105.9763,105.8305,105.9083,68866.0
2017-08-23 15:50:00,108.92,108.95,108.7,108.72,85051.0,105.8986,105.9277,105.6847,105.7041,85051.0
2017-08-24 09:30:00,109.0,109.76,108.59,108.65,24283.0,105.9763,106.7153,105.5777,105.6361,24283.0
2017-08-24 09:40:00,108.68,108.92,108.53,108.63,16078.0,105.6652,105.8986,105.5194,105.6166,16078.0
2017-08-24 09:50:00,108.59,108.59,107.81,108.0,16582.0,105.5777,105.5777,104.8194,105.0041,16582.0
2017-08-24 10:00:00,107.95,108.07,107.43,107.59,32264.0,104.9555,105.0721,104.4499,104.6055,32264.0
2017-08-24 10:10:00,107.65,107.76,107.33,107.62,33178.0,104.6638,104.7707,104.3527,104.6346,33178.0
2017-08-24 10:20:00,107.56,108.17,107.48,107.99,43969.0,104.5763,105.1694,104.4985,104.9944,43969.0
2017-08-24 10:30:00,108.02,108.2,107.89,108.01,25333.0,105.0235,105.1985,104.8971,105.0138,25333.0
2017-08-24 10:40:00,108.01,108.01,107.6,107.62,23308.0,105.0138,105.0138,104.6152,104.6346,23308.0
2017-08-24 10:50:00,107.61,107.99,107.61,107.9,15155.0,104.6249,104.9944,104.6249,104.9069,15155.0
2017-08-24 11:00:00,107.89,108.0,107.68,107.9,10140.0,104.8971,105.0041,104.693,104.9069,10140.0
2017-08-24 11:10:00,107.93,108.12,107.79,108.01,23224.0,104.936,105.1208,104.7999,105.0138,23224.0
2017-08-24 11:20:00,108.0,108.29,107.96,108.07,21486.0,105.0041,105.286,104.9652,105.0721,21486.0
2017-08-24 11:30:00,108.02,108.23,107.94,108.21,13610.0,105.0235,105.2277,104.9458,105.2083,13610.0
2017-08-24 11:40:00,108.22,108.72,108.21,108.72,14142.0,105.218,105.7041,105.2083,105.7041,14142.0
2017-08-24 11:50:00,108.7,108.78,108.49,108.59,10827.0,105.6847,105.7625,105.4805,105.5777,10827.0
2017-08-24 12:00:00,108.67,108.67,108.2,108.3,13988.0,105.6555,105.6555,105.1985,105.2958,13988.0
2017-08-24 12:10:00,108.31,108.44,108.22,108.43,7400.0,105.3055,105.4319,105.218,105.4222,7400.0
2017-08-24 12:20:00,108.47,108.55,108.35,108.39,8192.0,105.461,105.5388,105.3444,105.3833,8192.0
2017-08-24 12:30:00,108.37,108.43,108.1,108.23,7134.0,105.3638,105.4222,105.1013,105.2277,7134.0
2017-08-24 12:40:00,108.28,108.4,108.24,108.27,5593.0,105.2763,105.393,105.2374,105.2666,5593.0
2017-08-24 12:50:00,108.31,108.32,108.17,108.26,4695.0,105.3055,105.3152,105.1694,105.2569,4695.0
2017-08-24 13:00:00,108.22,108.37,108.12,108.27,8700.0,105.218,105.3638,105.1208,105.2666,8700.0
2017-08-24 13:10:00,108.27,108.58,108.26,108.51,9831.0,105.2666,105.568,105.2569,105.4999,9831.0
2017-08-24 13:20:00,108.49,108.56,108.37,108.37,5717.0,105.4805,105.5486,105.3638,105.3638,5717.0
2017-08-24 13:30:00,108.32,108.32,108.12,108.13,3731.0,105.3152,105.3152,105.1208,105.1305,3731.0
2017-08-24 13:40:00,108.12,108.12,107.96,107.97,7885.0,105.1208,105.1208,104.9652,104.9749,7885.0
2017-08-24 13:50:00,107.99,108.1,107.99,108.04,17124.0,104.9944,105.1013,104.9944,105.043,17124.0
2017-08-24 14:00:00,108.06,108.18,107.99,108.03,23570.0,105.0624,105.1791,104.9944,105.0333,23570.0
2017-08-24 14:10:00,108.03,108.13,107.97,108.13,10274.0,105.0333,105.1305,104.9749,105.1305,10274.0
2017-08-24 14:20:00,108.1,108.15,108.04,108.15,9545.0,105.1013,105.1499,105.043,105.1499,9545.0
2017-08-24 14:30:00,108.13,108.13,108.03,108.03,6470.0,105.1305,105.1305,105.0333,105.0333,6470.0
2017-08-24 14:40:00,108.03,108.08,107.94,107.94,5641.0,105.0333,105.0819,104.9458,104.9458,5641.0
2017-08-24 14:50:00,107.91,108.06,107.87,108.06,10121.0,104.9166,105.0624,104.8777,105.0624,10121.0
2017-08-24 15:00:00,108.05,108.05,107.91,107.95,11673.0,105.0527,105.0527,104.9166,104.9555,11673.0
2017-08-24 15:10:00,107.95,107.97,107.9,107.94,11216.0,104.9555,104.9749,104.9069,104.9458,11216.0
2017-08-24 15:20:00,107.96,108.02,107.78,107.78,16626.0,104.9652,105.0235,104.7902,104.7902,16626.0
2017-08-24 15:30:00,107.79,107.92,107.71,107.9,31150.0,104.7999,104.9263,104.7221,104.9069,31150.0
2017-08-24 15:40:00,107.95,107.99,107.78,107.8,32366.0,104.9555,104.9944,104.7902,104.8096,32366.0
2017-08-24 15:50:00,107.8,107.85,107.48,107.61,169159.0,104.8096,104.8582,104.4985,104.6249,169159.0
2017-08-25 09:30:00,108.05,108.39,107.77,108.02,21273.0,105.0527,105.3833,104.7805,105.0235,21273.0
2017-08-25 09:40:00,107.94,108.32,107.71,107.73,32086.0,104.9458,105.3152,104.7221,104.7416,32086.0
2017-08-25 09:50:00,107.78,108.16,107.77,107.83,71343.0,104.7902,105.1596,104.7805,104.8388,71343.0
2017-08-25 10:00:00,107.85,108.39,107.76,107.85,98103.0,104.8582,105.3833,104.7707,104.8582,98103.0
2017-08-25 10:10:00,107.75,108.02,107.75,107.98,40157.0,104.761,105.0235,104.761,104.9846,40157.0
2017-08-25 10:20:00,107.97,107.99,107.79,107.79,7851.0,104.9749,104.9944,104.7999,104.7999,7851.0
2017-08-25 10:30:00,107.77,107.8,107.61,107.61,8763.0,104.7805,104.8096,104.6249,104.6249,8763.0
2017-08-25 10:40:00,107.59,107.65,106.58,106.58,26364.0,104.6055,104.6638,103.6235,103.6235,26364.0
2017-08-25 10:50:00,106.71,107.22,106.52,107.16,34211.0,103.7499,104.2457,103.5651,104.1874,34211.0
2017-08-25 11:00:00,107.06,107.06,106.57,106.87,8496.0,104.0902,104.0902,103.6138,103.9054,8496.0
2017-08-25 11:10:00,106.87,107.15,106.87,107.1,23812.0,103.9054,104.1777,103.9054,104.1291,23812.0
2017-08-25 11:20:00,107.1,107.22,107.01,107.04,18158.0,104.1291,104.2457,104.0415,104.0707,18158.0
2017-08-25 11:30:00,106.99,107.1,106.87,107.01,12714.0,104.0221,104.1291,103.9054,104.0415,12714.0
2017-08-25 11:40:00,107.03,107.2,106.98,107.2,10354.0,104.061,104.2263,104.0124,104.2263,10354.0
2017-08-25 11:50:00,107.12,107.16,106.76,106.76,9071.0,104.1485,104.1874,103.7985,103.7985,9071.0
2017-08-25 12:00:00,106.73,107.22,106.72,107.08,20238.0,103.7693,104.2457,103.7596,104.1096,20238.0
2017-08-25 12:10:00,107.07,107.3,107.06,107.27,11161.0,104.0999,104.3235,104.0902,104.2943,11161.0
2017-08-25 12:20:00,107.3,107.34,107.0,107.33,15208.0,104.3235,104.3624,104.0318,104.3527,15208.0
2017-08-25 12:30:00,107.3,107.31,107.11,107.2,6925.0,104.3235,104.3332,104.1388,104.2263,6925.0
2017-08-25 12:40:00,107.21,107.26,107.01,107.09,6333.0,104.236,104.2846,104.0415,104.1193,6333.0
2017-08-25 12:50:00,107.09,107.15,106.95,106.97,6783.0,104.1193,104.1777,103.9832,104.0027,6783.0
2017-08-25 13:00:00,106.97,107.18,106.97,107.16,9887.0,104.0027,104.2068,104.0027,104.1874,9887.0
2017-08-25 13:10:00,107.17,107.27,107.1,107.25,9371.0,104.1971,104.2943,104.1291,104.2749,9371.0
2017-08-25 13:20:00,107.27,107.27,107.05,107.05,7200.0,104.2943,104.2943,104.0804,104.0804,7200.0
2017-08-25 13:30:00,107.07,107.09,106.99,107.01,7618.0,104.0999,104.1193,104.0221,104.0415,7618.0
2017-08-25 13:40:00,107.01,107.17,107.01,107.1,9972.0,104.0415,104.1971,104.0415,104.1291,9972.0
2017-08-25 13:50:00,107.08,107.08,106.93,106.99,9300.0,104.1096,104.1096,103.9638,104.0221,9300.0
2017-08-25 14:00:00,107.04,107.05,106.99,107.0,5850.0,104.0707,104.0804,104.0221,104.0318,5850.0
2017-08-25 14:10:00,107.04,107.13,107.02,107.12,13002.0,104.0707,104.1582,104.0513,104.1485,13002.0
2017-08-25 14:20:00,107.13,107.2,106.97,107.01,13612.0,104.1582,104.2263,104.0027,104.0415,13612.0
2017-08-25 14:30:00,106.99,107.21,106.98,107.19,11880.0,104.0221,104.236,104.0124,104.2166,11880.0
2017-08-25 14:40:00,107.2,107.28,107.17,107.2,23860.0,104.2263,104.3041,104.1971,104.2263,23860.0
2017-08-25 14:50:00,107.19,107.23,107.12,107.15,13372.0,104.2166,104.2554,104.1485,104.1777,13372.0
2017-08-25 15:00:00,107.16,107.28,107.1,107.2,13360.0,104.1874,104.3041,104.1291,104.2263,13360.0
2017-08-25 15:10:00,107.2,107.44,107.2,107.39,27773.0,104.2263,104.4596,104.2263,104.411,27773.0
2017-08-25 15:20:00,107.37,107.42,107.29,107.34,28468.0,104.3916,104.4402,104.3138,104.3624,28468.0
2017-08-25 15:30:00,107.36,107.36,107.23,107.28,38380.0,104.3818,104.3818,104.2554,104.3041,38380.0
2017-08-25 15:40:00,107.29,107.4,107.23,107.39,48766.0,104.3138,104.4207,104.2554,104.411,48766.0
2017-08-25 15:50:00,107.41,107.49,107.22,107.26,88024.0,104.4305,104.5082,104.2457,104.2846,88024.0
2017-08-28 09:30:00,108.5,109.9,108.5,109.52,71277.0,105.4902,106.8514,105.4902,106.4819,71277.0
2017-08-28 09:40:00,109.51,110.0,109.51,109.74,45128.0,106.4722,106.9486,106.4722,106.6958,45128.0
2017-08-28 09:50:00,109.83,109.86,109.25,109.56,32306.0,106.7833,106.8125,106.2194,106.5208,32306.0
2017-08-28 10:00:00,109.61,109.72,109.25,109.55,35366.0,106.5694,106.6764,106.2194,106.5111,35366.0
2017-08-28 10:10:00,109.5,109.82,109.46,109.47,25786.0,106.4625,106.7736,106.4236,106.4333,25786.0
2017-08-28 10:20:00,109.39,109.4,108.51,108.53,44891.0,106.3555,106.3653,105.4999,105.5194,44891.0
2017-08-28 10:30:00,108.53,108.6,108.36,108.39,20944.0,105.5194,105.5874,105.3541,105.3833,20944.0
2017-08-28 10:40:00,108.4,108.48,108.22,108.42,14810.0,105.393,105.4708,105.218,105.4124,14810.0
2017-08-28 10:50:00,108.4,108.72,108.39,108.67,9331.0,105.393,105.7041,105.3833,105.6555,9331.0
2017-08-28 11:00:00,108.68,108.88,108.66,108.81,26808.0,105.6652,105.8597,105.6458,105.7916,26808.0
2017-08-28 11:10:00,108.77,108.85,108.7,108.71,11721.0,105.7527,105.8305,105.6847,105.6944,11721.0
2017-08-28 11:20:00,108.77,109.12,108.73,109.1,26034.0,105.7527,106.093,105.7138,106.0736,26034.0
2017-08-28 11:30:00,109.09,109.16,109.02,109.11,12307.0,106.0639,106.1319,105.9958,106.0833,12307.0
2017-08-28 11:40:00,109.13,109.3,109.08,109.19,21434.0,106.1027,106.268,106.0541,106.1611,21434.0
2017-08-28 11:50:00,109.18,109.35,109.18,109.29,24447.0,106.1514,106.3166,106.1514,106.2583,24447.0
2017-08-28 12:00:00,109.33,109.42,109.15,109.2,17100.0,106.2972,106.3847,106.1222,106.1708,17100.0
2017-08-28 12:10:00,109.23,109.4,109.11,109.11,8646.0,106.2,106.3653,106.0833,106.0833,8646.0
2017-08-28 12:20:00,109.12,109.12,108.86,108.86,9272.0,106.093,106.093,105.8402,105.8402,9272.0
2017-08-28 12:30:00,108.89,108.97,108.88,108.91,3800.0,105.8694,105.9472,105.8597,105.8888,3800.0
2017-08-28 12:40:00,108.94,108.94,108.74,108.74,6069.0,105.918,105.918,105.7236,105.7236,6069.0
2017-08-28 12:50:00,108.75,108.78,108.33,108.37,13315.0,105.7333,105.7625,105.3249,105.3638,13315.0
2017-08-28 13:00:00,108.43,108.79,108.43,108.77,13182.0,105.4222,105.7722,105.4222,105.7527,13182.0
2017-08-28 13:10:00,108.76,108.82,108.74,108.79,4100.0,105.743,105.8013,105.7236,105.7722,4100.0
2017-08-28 13:20:00,108.77,109.01,108.76,108.98,41847.0,105.7527,105.9861,105.743,105.9569,41847.0
2017-08-28 13:30:00,108.97,109.11,108.97,109.11,13535.0,105.9472,106.0833,105.9472,106.0833,13535.0
2017-08-28 13:40:00,109.09,109.29,109.07,109.26,35221.0,106.0639,106.2583,106.0444,106.2291,35221.0
2017-08-28 13:50:00,109.25,109.37,109.07,109.28,20877.0,106.2194,106.3361,106.0444,106.2486,20877.0
2017-08-28 14:00:00,109.33,109.41,109.27,109.37,28169.0,106.2972,106.375,106.2389,106.3361,28169.0
2017-08-28 14:10:00,109.41,109.52,109.38,109.44,14155.0,106.375,106.4819,106.3458,106.4041,14155.0
2017-08-28 14:20:00,109.44,109.55,109.39,109.44,17799.0,106.4041,106.5111,106.3555,106.4041,17799.0
2017-08-28 14:30:00,109.42,109.75,109.42,109.73,20528.0,106.3847,106.7055,106.3847,106.6861,20528.0
2017-08-28 14:40:00,109.71,110.04,109.7,109.99,32521.0,106.6667,106.9875,106.6569,106.9389,32521.0
2017-08-28 14:50:00,109.98,110.13,109.97,110.08,23977.0,106.9292,107.075,106.9194,107.0264,23977.0
2017-08-28 15:00:00,110.1,110.29,110.07,110.27,31868.0,107.0458,107.2306,107.0167,107.2111,31868.0
2017-08-28 15:10:00,110.28,110.48,110.25,110.47,42891.0,107.2208,107.4153,107.1917,107.4056,42891.0
2017-08-28 15:20:00,110.48,110.65,110.47,110.63,40202.0,107.4153,107.5806,107.4056,107.5611,40202.0
2017-08-28 15:30:00,110.62,110.68,110.51,110.59,36028.0,107.5514,107.6097,107.4445,107.5222,36028.0
2017-08-28 15:40:00,110.57,110.67,110.55,110.59,59012.0,107.5028,107.6,107.4834,107.5222,59012.0
2017-08-28 15:50:00,110.6,110.77,110.53,110.71,119081.0,107.532,107.6972,107.4639,107.6389,119081.0
2017-08-29 09:30:00,109.58,112.16,109.43,111.77,111568.0,106.5403,109.0487,106.3944,108.6695,111568.0
2017-08-29 09:40:00,111.75,112.68,111.66,111.76,149424.0,108.6501,109.5543,108.5626,108.6598,149424.0
2017-08-29 09:50:00,111.75,112.61,111.62,112.51,67554.0,108.6501,109.4862,108.5237,109.389,67554.0
2017-08-29 10:00:00,112.59,112.95,112.25,112.63,78118.0,109.4668,109.8168,109.1362,109.5057,78118.0
2017-08-29 10:10:00,112.66,113.7,112.45,113.64,62022.0,109.5348,110.546,109.3306,110.4876,62022.0
2017-08-29 10:20:00,113.73,113.98,113.25,113.28,92839.0,110.5751,110.8182,110.1085,110.1376,92839.0
2017-08-29 10:30:00,113.32,113.83,112.9,113.66,76117.0,110.1765,110.6724,109.7682,110.5071,76117.0
2017-08-29 10:40:00,113.64,113.75,113.23,113.51,57772.0,110.4876,110.5946,110.089,110.3612,57772.0
2017-08-29 10:50:00,113.5,113.92,113.48,113.85,53015.0,110.3515,110.7599,110.3321,110.6918,53015.0
2017-08-29 11:00:00,113.8,114.61,113.79,114.61,74453.0,110.6432,111.4307,110.6335,111.4307,74453.0
2017-08-29 11:10:00,114.63,115.84,114.47,115.17,190909.0,111.4502,112.6266,111.2946,111.9752,190909.0
2017-08-29 11:20:00,115.08,115.54,114.92,114.92,148900.0,111.8877,112.3349,111.7321,111.7321,148900.0
2017-08-29 11:30:00,114.92,115.07,114.36,114.93,158556.0,111.7321,111.878,111.1877,111.7418,158556.0
2017-08-29 11:40:00,114.89,115.4,114.56,114.56,76655.0,111.703,112.1988,111.3821,111.3821,76655.0
2017-08-29 11:50:00,114.47,114.56,114.01,114.19,58003.0,111.2946,111.3821,110.8474,111.0224,58003.0
2017-08-29 12:00:00,114.12,114.27,113.93,114.13,34410.0,110.9543,111.1002,110.7696,110.964,34410.0
2017-08-29 12:10:00,114.21,114.44,114.15,114.28,15333.0,111.0418,111.2654,110.9835,111.1099,15333.0
2017-08-29 12:20:00,114.29,114.43,114.06,114.32,25075.0,111.1196,111.2557,110.896,111.1488,25075.0
2017-08-29 12:30:00,114.34,114.58,114.26,114.28,16164.0,111.1682,111.4016,111.0904,111.1099,16164.0
2017-08-29 12:40:00,114.28,115.0,114.28,114.88,27838.0,111.1099,111.8099,111.1099,111.6932,27838.0
2017-08-29 12:50:00,114.7,115.03,114.55,114.93,38235.0,111.5182,111.8391,111.3724,111.7418,38235.0
2017-08-29 13:00:00,114.97,115.14,114.76,115.11,42615.0,111.7807,111.946,111.5766,111.9169,42615.0
2017-08-29 13:10:00,115.11,115.27,114.96,115.13,42913.0,111.9169,112.0724,111.771,111.9363,42913.0
2017-08-29 13:20:00,115.22,115.25,114.87,115.13,32455.0,112.0238,112.053,111.6835,111.9363,32455.0
2017-08-29 13:30:00,115.15,115.4,115.13,115.28,37171.0,111.9557,112.1988,111.9363,112.0821,37171.0
2017-08-29 13:40:00,115.31,115.44,115.23,115.39,28759.0,112.1113,112.2377,112.0335,112.1891,28759.0
2017-08-29 13:50:00,115.4,115.48,115.23,115.45,19542.0,112.1988,112.2766,112.0335,112.2474,19542.0
2017-08-29 14:00:00,115.46,115.46,115.04,115.08,32640.0,112.2571,112.2571,111.8488,111.8877,32640.0
2017-08-29 14:10:00,115.06,115.6,114.97,115.43,45686.0,111.8682,112.3933,111.7807,112.228,45686.0
2017-08-29 14:20:00,115.42,115.54,114.9,114.9,32513.0,112.2183,112.3349,111.7127,111.7127,32513.0
2017-08-29 14:30:00,114.85,115.02,114.76,114.81,23849.0,111.6641,111.8294,111.5766,111.6252,23849.0
2017-08-29 14:40:00,114.83,115.0,114.77,114.81,41811.0,111.6446,111.8099,111.5863,111.6252,41811.0
2017-08-29 14:50:00,114.83,114.92,114.76,114.85,24782.0,111.6446,111.7321,111.5766,111.6641,24782.0
2017-08-29 15:00:00,114.85,114.98,114.76,114.92,23936.0,111.6641,111.7905,111.5766,111.7321,23936.0
2017-08-29 15:10:00,114.94,115.14,114.92,114.96,49583.0,111.7516,111.946,111.7321,111.771,49583.0
2017-08-29 15:20:00,114.95,115.37,114.95,115.13,54335.0,111.7613,112.1696,111.7613,111.9363,54335.0
2017-08-29 15:30:00,115.17,115.26,114.86,114.86,61813.0,111.9752,112.0627,111.6738,111.6738,61813.0
2017-08-29 15:40:00,114.87,115.19,114.83,115.11,96712.0,111.6835,111.9946,111.6446,111.9169,96712.0
2017-08-29 15:50:00,115.09,115.18,114.87,114.93,190285.0,111.8974,111.9849,111.6835,111.7418,190285.0
2017-08-30 09:30:00,115.1,115.39,113.13,113.73,108604.0,111.9071,112.1891,109.9918,110.5751,108604.0
2017-08-30 09:40:00,113.73,116.14,113.73,115.88,84275.0,110.5751,112.9183,110.5751,112.6655,84275.0
2017-08-30 09:50:00,115.92,117.16,115.66,117.16,87929.0,112.7044,113.91,112.4516,113.91,87929.0
2017-08-30 10:00:00,117.13,117.19,116.2,116.58,91023.0,113.8808,113.9392,112.9766,113.3461,91023.0
2017-08-30 10:10:00,116.58,117.11,116.11,117.08,74266.0,113.3461,113.8614,112.8891,113.8322,74266.0
2017-08-30 10:20:00,117.02,117.48,116.79,116.96,74079.0,113.7739,114.2211,113.5503,113.7155,74079.0
2017-08-30 10:30:00,117.05,117.4,116.73,117.17,59920.0,113.803,114.1433,113.4919,113.9197,59920.0
2017-08-30 10:40:00,117.2,117.44,117.02,117.37,57990.0,113.9489,114.1822,113.7739,114.1142,57990.0
2017-08-30 10:50:00,117.37,117.82,117.25,117.73,53838.0,114.1142,114.5517,113.9975,114.4642,53838.0
2017-08-30 11:00:00,117.72,117.79,117.4,117.61,42159.0,114.4545,114.5225,114.1433,114.3475,42159.0
2017-08-30 11:10:00,117.53,118.0,117.42,117.79,37467.0,114.2697,114.7267,114.1628,114.5225,37467.0
2017-08-30 11:20:00,117.78,118.05,117.46,117.97,60944.0,114.5128,114.7753,114.2017,114.6975,60944.0
2017-08-30 11:30:00,118.0,118.57,118.0,118.55,49495.0,114.7267,115.2809,114.7267,115.2614,49495.0
2017-08-30 11:40:00,118.54,119.15,118.49,118.8,113533.0,115.2517,115.8448,115.2031,115.5045,113533.0
2017-08-30 11:50:00,118.77,119.43,118.72,118.91,104948.0,115.4753,116.117,115.4267,115.6114,104948.0
2017-08-30 12:00:00,118.9,119.06,118.61,118.91,103531.0,115.6017,115.7573,115.3198,115.6114,103531.0
2017-08-30 12:10:00,118.97,119.18,118.94,119.1,43367.0,115.6698,115.874,115.6406,115.7962,43367.0
2017-08-30 12:20:00,119.11,119.17,118.88,119.02,36130.0,115.8059,115.8642,115.5823,115.7184,36130.0
2017-08-30 12:30:00,119.02,119.13,118.97,119.11,23706.0,115.7184,115.8253,115.6698,115.8059,23706.0
2017-08-30 12:40:00,119.11,119.3,118.87,119.01,28737.0,115.8059,115.9906,115.5726,115.7087,28737.0
2017-08-30 12:50:00,118.96,119.19,118.96,119.08,15707.0,115.6601,115.8837,115.6601,115.7767,15707.0
2017-08-30 13:00:00,119.08,119.28,119.03,119.26,39977.0,115.7767,115.9712,115.7281,115.9517,39977.0
2017-08-30 13:10:00,119.22,119.8,119.19,119.59,69366.0,115.9128,116.4768,115.8837,116.2726,69366.0
2017-08-30 13:20:00,119.6,119.79,119.48,119.71,31585.0,116.2823,116.467,116.1656,116.3893,31585.0
2017-08-30 13:30:00,119.73,119.74,119.37,119.54,42712.0,116.4087,116.4184,116.0587,116.224,42712.0
2017-08-30 13:40:00,119.5,119.58,119.31,119.34,50913.0,116.1851,116.2629,116.0003,116.0295,50913.0
2017-08-30 13:50:00,119.36,119.63,119.33,119.55,34515.0,116.049,116.3115,116.0198,116.2337,34515.0
2017-08-30 14:00:00,119.56,119.57,119.27,119.48,32767.0,116.2434,116.2531,115.9615,116.1656,32767.0
2017-08-30 14:10:00,119.49,119.6,118.78,118.86,62066.0,116.1754,116.2823,115.4851,115.5628,62066.0
2017-08-30 14:20:00,118.87,119.29,118.77,119.29,47474.0,115.5726,115.9809,115.4753,115.9809,47474.0
2017-08-30 14:30:00,119.28,119.28,118.89,118.96,41194.0,115.9712,115.9712,115.592,115.6601,41194.0
2017-08-30 14:40:00,118.91,119.12,118.67,118.7,63699.0,115.6114,115.8156,115.3781,115.4073,63699.0
2017-08-30 14:50:00,118.67,118.85,118.65,118.8,35677.0,115.3781,115.5531,115.3587,115.5045,35677.0
2017-08-30 15:00:00,118.81,118.81,118.47,118.48,58843.0,115.5142,115.5142,115.1837,115.1934,58843.0
2017-08-30 15:10:00,118.49,118.52,118.4,118.41,39835.0,115.2031,115.2323,115.1156,115.1253,39835.0
2017-08-30 15:20:00,118.42,119.12,118.42,119.1,61901.0,115.135,115.8156,115.135,115.7962,61901.0
2017-08-30 15:30:00,119.13,119.27,118.91,118.91,79148.0,115.8253,115.9615,115.6114,115.6114,79148.0
2017-08-30 15:40:00,118.91,119.19,118.73,119.15,120487.0,115.6114,115.8837,115.4364,115.8448,120487.0
2017-08-30 15:50:00,119.15,119.33,118.99,119.19,232013.0,115.8448,116.0198,115.6892,115.8837,232013.0
2017-08-31 09:30:00,119.67,120.39,119.15,119.9,93792.0,116.3504,117.0504,115.8448,116.574,93792.0
2017-08-31 09:40:00,119.94,120.71,119.75,120.47,51732.0,116.6129,117.3615,116.4281,117.1282,51732.0
2017-08-31 09:50:00,120.47,120.47,119.55,119.87,48362.0,117.1282,117.1282,116.2337,116.5448,48362.0
2017-08-31 10:00:00,119.74,119.85,119.2,119.27,46262.0,116.4184,116.5254,115.8934,115.9615,46262.0
2017-08-31 10:10:00,119.27,119.35,118.92,119.29,49220.0,115.9615,116.0392,115.6212,115.9809,49220.0
2017-08-31 10:20:00,119.18,119.34,118.65,118.65,43853.0,115.874,116.0295,115.3587,115.3587,43853.0
2017-08-31 10:30:00,118.64,118.81,118.29,118.36,40555.0,115.3489,115.5142,115.0086,115.0767,40555.0
2017-08-31 10:40:00,118.38,118.64,118.0,118.04,32656.0,115.0961,115.3489,114.7267,114.7656,32656.0
2017-08-31 10:50:00,118.08,118.1,117.75,117.95,46885.0,114.8045,114.8239,114.4836,114.6781,46885.0
2017-08-31 11:00:00,117.97,118.49,117.78,118.49,37208.0,114.6975,115.2031,114.5128,115.2031,37208.0
2017-08-31 11:10:00,118.47,118.52,118.08,118.08,18619.0,115.1837,115.2323,114.8045,114.8045,18619.0
2017-08-31 11:20:00,118.1,118.2,117.86,118.14,27195.0,114.8239,114.9211,114.5906,114.8628,27195.0
2017-08-31 11:30:00,118.14,118.22,117.91,118.14,25403.0,114.8628,114.9406,114.6392,114.8628,25403.0
2017-08-31 11:40:00,118.17,118.45,118.09,118.15,16825.0,114.892,115.1642,114.8142,114.8725,16825.0
2017-08-31 11:50:00,118.11,118.21,118.0,118.0,12107.0,114.8336,114.9309,114.7267,114.7267,12107.0
2017-08-31 12:00:00,118.02,118.27,118.02,118.21,20363.0,114.7461,114.9892,114.7461,114.9309,20363.0
2017-08-31 12:10:00,118.22,118.37,118.19,118.34,14434.0,114.9406,115.0864,114.9114,115.0573,14434.0
2017-08-31 12:20:00,118.33,118.63,118.33,118.58,17561.0,115.0475,115.3392,115.0475,115.2906,17561.0
2017-08-31 12:30:00,118.59,118.92,118.54,118.73,36943.0,115.3003,115.6212,115.2517,115.4364,36943.0
2017-08-31 12:40:00,118.82,118.86,118.56,118.59,26423.0,115.5239,115.5628,115.2712,115.3003,26423.0
2017-08-31 12:50:00,118.58,118.62,118.49,118.57,10981.0,115.2906,115.3295,115.2031,115.2809,10981.0
2017-08-31 13:00:00,118.55,118.64,118.43,118.48,13098.0,115.2614,115.3489,115.1448,115.1934,13098.0
2017-08-31 13:10:00,118.51,118.58,118.4,118.47,12067.0,115.2225,115.2906,115.1156,115.1837,12067.0
2017-08-31 13:20:00,118.45,118.46,118.28,118.29,7716.0,115.1642,115.1739,114.9989,115.0086,7716.0
2017-08-31 13:30:00,118.27,118.31,118.21,118.25,8771.0,114.9892,115.0281,114.9309,114.9698,8771.0
2017-08-31 13:40:00,118.22,118.26,118.15,118.15,11717.0,114.9406,114.9795,114.8725,114.8725,11717.0
2017-08-31 13:50:00,118.18,118.2,117.91,117.97,33476.0,114.9017,114.9211,114.6392,114.6975,33476.0
2017-08-31 14:00:00,117.96,117.96,117.55,117.59,43754.0,114.6878,114.6878,114.2892,114.3281,43754.0
2017-08-31 14:10:00,117.6,117.86,117.54,117.84,18618.0,114.3378,114.5906,114.2794,114.5711,18618.0
2017-08-31 14:20:00,117.85,117.85,117.68,117.85,11742.0,114.5808,114.5808,114.4156,114.5808,11742.0
2017-08-31 14:30:00,117.86,118.08,117.86,118.06,20742.0,114.5906,114.8045,114.5906,114.785,20742.0
2017-08-31 14:40:00,118.11,118.27,118.06,118.22,12937.0,114.8336,114.9892,114.785,114.9406,12937.0
2017-08-31 14:50:00,118.25,118.36,118.23,118.31,19154.0,114.9698,115.0767,114.9503,115.0281,19154.0
2017-08-31 15:00:00,118.29,118.41,118.2,118.36,21416.0,115.0086,115.1253,114.9211,115.0767,21416.0
2017-08-31 15:10:00,118.36,118.48,118.33,118.48,17215.0,115.0767,115.1934,115.0475,115.1934,17215.0
2017-08-31 15:20:00,118.46,118.49,118.13,118.14,36885.0,115.1739,115.2031,114.8531,114.8628,36885.0
2017-08-31 15:30:00,118.14,118.59,118.13,118.53,40860.0,114.8628,115.3003,114.8531,115.242,40860.0
2017-08-31 15:40:00,118.48,118.49,118.18,118.18,64610.0,115.1934,115.2031,114.9017,114.9017,64610.0
2017-08-31 15:50:00,118.17,118.21,117.84,118.03,132394.0,114.892,114.9309,114.5711,114.7559,132394.0
2017-09-01 09:30:00,118.37,119.0,118.37,118.56,27188.0,115.0864,115.6989,115.0864,115.2712,27188.0
2017-09-01 09:40:00,118.66,119.31,118.59,119.23,16423.0,115.3684,116.0003,115.3003,115.9226,16423.0
2017-09-01 09:50:00,119.18,119.23,118.84,119.11,11463.0,115.874,115.9226,115.5434,115.8059,11463.0
2017-09-01 10:00:00,119.21,119.57,119.02,119.43,36318.0,115.9031,116.2531,115.7184,116.117,36318.0
2017-09-01 10:10:00,119.44,120.56,119.37,120.5,45859.0,116.1267,117.2157,116.0587,117.1573,45859.0
2017-09-01 10:20:00,120.52,120.89,120.37,120.79,51691.0,117.1768,117.5365,117.0309,117.4393,51691.0
2017-09-01 10:30:00,120.85,121.18,120.72,121.15,51825.0,117.4976,117.8185,117.3712,117.7893,51825.0
2017-09-01 10:40:00,121.13,121.13,120.45,120.78,21227.0,117.7699,117.7699,117.1087,117.4296,21227.0
2017-09-01 10:50:00,120.74,120.87,120.57,120.72,19291.0,117.3907,117.5171,117.2254,117.3712,19291.0
2017-09-01 11:00:00,120.75,120.8,120.58,120.69,25216.0,117.4004,117.449,117.2351,117.3421,25216.0
2017-09-01 11:10:00,120.7,120.84,120.64,120.68,11674.0,117.3518,117.4879,117.2935,117.3323,11674.0
2017-09-01 11:20:00,120.64,120.9,120.6,120.79,13224.0,117.2935,117.5462,117.2546,117.4393,13224.0
2017-09-01 11:30:00,120.75,120.94,120.66,120.8,18853.0,117.4004,117.5851,117.3129,117.449,18853.0
2017-09-01 11:40:00,120.84,120.99,120.76,120.96,14370.0,117.4879,117.6337,117.4101,117.6046,14370.0
2017-09-01 11:50:00,120.96,121.09,120.91,121.02,13224.0,117.6046,117.731,117.556,117.6629,13224.0
2017-09-01 12:00:00,121.08,121.12,120.88,121.06,15191.0,117.7212,117.7601,117.5268,117.7018,15191.0
2017-09-01 12:10:00,121.09,121.17,120.78,120.78,12955.0,117.731,117.8088,117.4296,117.4296,12955.0
2017-09-01 12:20:00,120.84,120.84,120.65,120.78,8100.0,117.4879,117.4879,117.3032,117.4296,8100.0
2017-09-01 12:30:00,120.79,120.87,120.68,120.81,11374.0,117.4393,117.5171,117.3323,117.4587,11374.0
2017-09-01 12:40:00,120.79,120.79,120.53,120.57,14613.0,117.4393,117.4393,117.1865,117.2254,14613.0
2017-09-01 12:50:00,120.55,120.56,120.28,120.29,15834.0,117.206,117.2157,116.9434,116.9532,15834.0
2017-09-01 13:00:00,120.26,120.35,120.11,120.13,52811.0,116.924,117.0115,116.7782,116.7976,52811.0
2017-09-01 13:10:00,120.12,120.42,120.11,120.22,61386.0,116.7879,117.0796,116.7782,116.8851,61386.0
2017-09-01 13:20:00,120.19,120.21,119.73,120.0,65374.0,116.8559,116.8754,116.4087,116.6712,65374.0
2017-09-01 13:30:00,120.0,120.25,119.99,120.15,9866.0,116.6712,116.9143,116.6615,116.817,9866.0
2017-09-01 13:40:00,120.19,120.53,120.19,120.53,9596.0,116.8559,117.1865,116.8559,117.1865,9596.0
2017-09-01 13:50:00,120.57,120.59,120.48,120.54,9183.0,117.2254,117.2448,117.1379,117.1962,9183.0
2017-09-01 14:00:00,120.48,120.76,120.45,120.7,28315.0,117.1379,117.4101,117.1087,117.3518,28315.0
2017-09-01 14:10:00,120.73,120.84,120.69,120.8,21719.0,117.381,117.4879,117.3421,117.449,21719.0
2017-09-01 14:20:00,120.78,120.81,120.2,120.2,21965.0,117.4296,117.4587,116.8657,116.8657,21965.0
2017-09-01 14:30:00,120.25,120.56,120.23,120.54,13558.0,116.9143,117.2157,116.8948,117.1962,13558.0
2017-09-01 14:40:00,120.54,120.57,120.48,120.55,10505.0,117.1962,117.2254,117.1379,117.206,10505.0
2017-09-01 14:50:00,120.54,120.68,120.53,120.68,15477.0,117.1962,117.3323,117.1865,117.3323,15477.0
2017-09-01 15:00:00,120.66,120.93,120.65,120.77,54228.0,117.3129,117.5754,117.3032,117.4198,54228.0
2017-09-01 15:10:00,120.77,120.92,120.77,120.89,16353.0,117.4198,117.5657,117.4198,117.5365,16353.0
2017-09-01 15:20:00,120.9,120.95,120.76,120.91,16820.0,117.5462,117.5949,117.4101,117.556,16820.0
2017-09-01 15:30:00,120.91,121.0,120.76,120.81,33429.0,117.556,117.6435,117.4101,117.4587,33429.0
2017-09-01 15:40:00,120.74,120.83,120.36,120.44,101979.0,117.3907,117.4782,117.0212,117.099,101979.0
2017-09-01 15:50:00,120.44,120.7,120.39,120.51,128770.0,117.099,117.3518,117.0504,117.1671,128770.0
2017-09-05 09:30:00,120.56,121.31,120.35,120.76,66289.0,117.2157,117.9449,117.0115,117.4101,66289.0
2017-09-05 09:40:00,120.77,121.68,120.11,121.29,41539.0,117.4198,118.3046,116.7782,117.9254,41539.0
2017-09-05 09:50:00,121.2,121.3,120.61,120.69,27778.0,117.8379,117.9351,117.2643,117.3421,27778.0
2017-09-05 10:00:00,120.62,120.82,119.75,119.91,48079.0,117.274,117.4685,116.4281,116.5837,48079.0
2017-09-05 10:10:00,119.98,120.15,119.77,119.94,25041.0,116.6518,116.817,116.4476,116.6129,25041.0
2017-09-05 10:20:00,119.92,119.92,119.08,119.29,38328.0,116.5934,116.5934,115.7767,115.9809,38328.0
2017-09-05 10:30:00,119.29,119.32,118.66,118.66,52295.0,115.9809,116.0101,115.3684,115.3684,52295.0
2017-09-05 10:40:00,118.71,118.84,118.21,118.79,45663.0,115.417,115.5434,114.9309,115.4948,45663.0
2017-09-05 10:50:00,118.82,119.18,118.8,119.18,27447.0,115.5239,115.874,115.5045,115.874,27447.0
2017-09-05 11:00:00,119.18,119.37,118.99,119.25,23234.0,115.874,116.0587,115.6892,115.942,23234.0
2017-09-05 11:10:00,119.27,119.46,119.13,119.23,29058.0,115.9615,116.1462,115.8253,115.9226,29058.0
2017-09-05 11:20:00,119.2,119.43,119.1,119.42,10922.0,115.8934,116.117,115.7962,116.1073,10922.0
2017-09-05 11:30:00,119.45,119.61,119.39,119.51,13184.0,116.1365,116.292,116.0781,116.1948,13184.0
2017-09-05 11:40:00,119.56,119.77,119.43,119.62,16859.0,116.2434,116.4476,116.117,116.3017,16859.0
2017-09-05 11:50:00,119.56,119.67,119.4,119.48,11967.0,116.2434,116.3504,116.0879,116.1656,11967.0
2017-09-05 12:00:00,119.53,119.53,118.95,119.0,30842.0,116.2142,116.2142,115.6503,115.6989,30842.0
2017-09-05 12:10:00,119.03,119.15,118.61,118.73,15548.0,115.7281,115.8448,115.3198,115.4364,15548.0
2017-09-05 12:20:00,118.66,118.74,118.55,118.56,17437.0,115.3684,115.4462,115.2614,115.2712,17437.0
2017-09-05 12:30:00,118.55,118.87,118.49,118.77,38886.0,115.2614,115.5726,115.2031,115.4753,38886.0
2017-09-05 12:40:00,118.72,118.73,118.26,118.26,14402.0,115.4267,115.4364,114.9795,114.9795,14402.0
2017-09-05 12:50:00,118.31,118.44,118.23,118.42,11684.0,115.0281,115.1545,114.9503,115.135,11684.0
2017-09-05 13:00:00,118.44,118.44,117.86,117.97,26406.0,115.1545,115.1545,114.5906,114.6975,26406.0
2017-09-05 13:10:00,117.92,118.41,117.9,118.41,13813.0,114.6489,115.1253,114.6295,115.1253,13813.0
2017-09-05 13:20:00,118.44,118.83,118.4,118.66,17998.0,115.1545,115.5337,115.1156,115.3684,17998.0
2017-09-05 13:30:00,118.62,118.86,118.43,118.82,24673.0,115.3295,115.5628,115.1448,115.5239,24673.0
2017-09-05 13:40:00,118.92,119.01,118.83,119.0,18820.0,115.6212,115.7087,115.5337,115.6989,18820.0
2017-09-05 13:50:00,118.97,119.32,118.9,119.2,28258.0,115.6698,116.0101,115.6017,115.8934,28258.0
2017-09-05 14:00:00,119.13,119.37,119.02,119.09,26038.0,115.8253,116.0587,115.7184,115.7865,26038.0
2017-09-05 14:10:00,119.02,119.07,118.61,118.65,12662.0,115.7184,115.767,115.3198,115.3587,12662.0
2017-09-05 14:20:00,118.68,119.12,118.67,119.12,10223.0,115.3878,115.8156,115.3781,115.8156,10223.0
2017-09-05 14:30:00,119.09,119.23,119.01,119.02,9048.0,115.7865,115.9226,115.7087,115.7184,9048.0
2017-09-05 14:40:00,118.87,119.06,118.81,118.81,14293.0,115.5726,115.7573,115.5142,115.5142,14293.0
2017-09-05 14:50:00,118.77,118.86,118.7,118.79,11528.0,115.4753,115.5628,115.4073,115.4948,11528.0
2017-09-05 15:00:00,118.82,119.02,118.69,118.83,13797.0,115.5239,115.7184,115.3975,115.5337,13797.0
2017-09-05 15:10:00,118.83,118.98,118.82,118.87,17728.0,115.5337,115.6795,115.5239,115.5726,17728.0
2017-09-05 15:20:00,118.87,119.21,118.82,119.18,16573.0,115.5726,115.9031,115.5239,115.874,16573.0
2017-09-05 15:30:00,119.25,119.39,119.15,119.33,47327.0,115.942,116.0781,115.8448,116.0198,47327.0
2017-09-05 15:40:00,119.33,119.4,119.17,119.35,42729.0,116.0198,116.0879,115.8642,116.0392,42729.0
2017-09-05 15:50:00,119.36,119.45,119.15,119.21,115096.0,116.049,116.1365,115.8448,115.9031,115096.0
2017-09-06 09:30:00,120.46,120.71,120.0,120.49,86292.0,117.1184,117.3615,116.6712,117.1476,86292.0
2017-09-06 09:40:00,120.52,120.66,120.28,120.56,34129.0,117.1768,117.3129,116.9434,117.2157,34129.0
2017-09-06 09:50:00,120.56,120.78,120.26,120.27,39658.0,117.2157,117.4296,116.924,116.9337,39658.0
2017-09-06 10:00:00,120.31,120.87,120.31,120.46,29747.0,116.9726,117.5171,116.9726,117.1184,29747.0
2017-09-06 10:10:00,120.49,121.03,120.33,121.03,47248.0,117.1476,117.6726,116.9921,117.6726,47248.0
2017-09-06 10:20:00,120.98,121.03,120.56,120.65,30880.0,117.624,117.6726,117.2157,117.3032,30880.0
2017-09-06 10:30:00,120.67,120.74,120.48,120.59,24200.0,117.3226,117.3907,117.1379,117.2448,24200.0
2017-09-06 10:40:00,120.58,120.82,120.47,120.77,36494.0,117.2351,117.4685,117.1282,117.4198,36494.0
2017-09-06 10:50:00,120.79,120.87,120.55,120.76,27013.0,117.4393,117.5171,117.206,117.4101,27013.0
2017-09-06 11:00:00,120.75,120.78,120.57,120.59,25404.0,117.4004,117.4296,117.2254,117.2448,25404.0
2017-09-06 11:10:00,120.59,120.61,120.46,120.58,16585.0,117.2448,117.2643,117.1184,117.2351,16585.0
2017-09-06 11:20:00,120.58,120.9,120.58,120.7,21843.0,117.2351,117.5462,117.2351,117.3518,21843.0
2017-09-06 11:30:00,120.7,120.7,120.56,120.64,17375.0,117.3518,117.3518,117.2157,117.2935,17375.0
2017-09-06 11:40:00,120.63,120.65,120.56,120.59,14677.0,117.2837,117.3032,117.2157,117.2448,14677.0
2017-09-06 11:50:00,120.57,120.65,120.54,120.64,19876.0,117.2254,117.3032,117.1962,117.2935,19876.0
2017-09-06 12:00:00,120.63,120.63,120.41,120.45,18814.0,117.2837,117.2837,117.0698,117.1087,18814.0
2017-09-06 12:10:00,120.49,120.53,120.34,120.5,51383.0,117.1476,117.1865,117.0018,117.1573,51383.0
2017-09-06 12:20:00,120.52,120.6,120.39,120.6,25773.0,117.1768,117.2546,117.0504,117.2546,25773.0
2017-09-06 12:30:00,120.6,120.75,120.44,120.45,13237.0,117.2546,117.4004,117.099,117.1087,13237.0
2017-09-06 12:40:00,120.44,120.5,120.17,120.17,9501.0,117.099,117.1573,116.8365,116.8365,9501.0
2017-09-06 12:50:00,120.23,120.23,119.96,119.96,6607.0,116.8948,116.8948,116.6323,116.6323,6607.0
2017-09-06 13:00:00,119.97,120.32,119.97,120.25,13569.0,116.642,116.9823,116.642,116.9143,13569.0
2017-09-06 13:10:00,120.26,120.41,120.13,120.13,13511.0,116.924,117.0698,116.7976,116.7976,13511.0
2017-09-06 13:20:00,120.18,120.24,120.02,120.08,15826.0,116.8462,116.9046,116.6907,116.749,15826.0
2017-09-06 13:30:00,120.11,120.16,119.88,119.96,7512.0,116.7782,116.8268,116.5545,116.6323,7512.0
2017-09-06 13:40:00,119.93,120.12,119.9,119.99,13487.0,116.6031,116.7879,116.574,116.6615,13487.0
2017-09-06 13:50:00,119.98,120.29,119.86,119.87,34291.0,116.6518,116.9532,116.5351,116.5448,34291.0
2017-09-06 14:00:00,119.88,120.22,119.79,120.18,22918.0,116.5545,116.8851,116.467,116.8462,22918.0
2017-09-06 14:10:00,120.2,120.27,120.11,120.22,12460.0,116.8657,116.9337,116.7782,116.8851,12460.0
2017-09-06 14:20:00,120.24,120.41,120.14,120.36,17491.0,116.9046,117.0698,116.8073,117.0212,17491.0
2017-09-06 14:30:00,120.34,120.56,120.34,120.56,15481.0,117.0018,117.2157,117.0018,117.2157,15481.0
2017-09-06 14:40:00,120.54,120.81,120.53,120.67,17544.0,117.1962,117.4587,117.1865,117.3226,17544.0
2017-09-06 14:50:00,120.72,120.76,120.47,120.72,17948.0,117.3712,117.4101,117.1282,117.3712,17948.0
2017-09-06 15:00:00,120.66,120.87,120.63,120.87,16740.0,117.3129,117.5171,117.2837,117.5171,16740.0
2017-09-06 15:10:00,120.88,121.04,120.87,121.02,24008.0,117.5268,117.6824,117.5171,117.6629,24008.0
2017-09-06 15:20:00,121.05,121.36,120.99,121.34,26286.0,117.6921,117.9935,117.6337,117.974,26286.0
2017-09-06 15:30:00,121.33,121.33,121.01,121.09,39500.0,117.9643,117.9643,117.6532,117.731,39500.0
2017-09-06 15:40:00,121.09,121.43,121.08,121.26,70262.0,117.731,118.0615,117.7212,117.8963,70262.0
2017-09-06 15:50:00,121.27,121.3,121.08,121.16,121410.0,117.906,117.9351,117.7212,117.799,121410.0
2017-09-07 09:30:00,121.5,122.88,121.25,122.84,100884.0,118.1296,119.4713,117.8865,119.4324,100884.0
2017-09-07 09:40:00,122.87,122.9,122.0,122.09,54253.0,119.4616,119.4908,118.6157,118.7032,54253.0
2017-09-07 09:50:00,122.02,122.02,121.01,121.24,54938.0,118.6352,118.6352,117.6532,117.8768,54938.0
2017-09-07 10:00:00,121.19,121.19,120.33,120.46,39255.0,117.8282,117.8282,116.9921,117.1184,39255.0
2017-09-07 10:10:00,120.4,121.21,120.4,121.11,35423.0,117.0601,117.8476,117.0601,117.7504,35423.0
2017-09-07 10:20:00,121.15,121.57,120.76,120.76,31481.0,117.7893,118.1977,117.4101,117.4101,31481.0
2017-09-07 10:30:00,120.74,121.34,120.64,121.34,30960.0,117.3907,117.974,117.2935,117.974,30960.0
2017-09-07 10:40:00,121.33,121.39,120.88,121.24,24583.0,117.9643,118.0226,117.5268,117.8768,24583.0
2017-09-07 10:50:00,121.24,121.67,121.14,121.42,14831.0,117.8768,118.2949,117.7796,118.0518,14831.0
2017-09-07 11:00:00,121.47,121.68,121.37,121.4,12404.0,118.1004,118.3046,118.0032,118.0324,12404.0
2017-09-07 11:10:00,121.39,121.64,121.36,121.36,16455.0,118.0226,118.2657,117.9935,117.9935,16455.0
2017-09-07 11:20:00,121.35,121.4,121.23,121.37,20887.0,117.9838,118.0324,117.8671,118.0032,20887.0
2017-09-07 11:30:00,121.33,121.65,121.25,121.61,33635.0,117.9643,118.2754,117.8865,118.2365,33635.0
2017-09-07 11:40:00,121.64,121.83,121.47,121.47,19620.0,118.2657,118.4504,118.1004,118.1004,19620.0
2017-09-07 11:50:00,121.48,121.9,121.47,121.89,20439.0,118.1102,118.5185,118.1004,118.5088,20439.0
2017-09-07 12:00:00,121.87,122.0,121.78,121.93,23955.0,118.4893,118.6157,118.4018,118.5477,23955.0
2017-09-07 12:10:00,121.95,122.46,121.94,122.14,35082.0,118.5671,119.063,118.5574,118.7518,35082.0
2017-09-07 12:20:00,122.16,122.23,122.0,122.0,18157.0,118.7713,118.8393,118.6157,118.6157,18157.0
2017-09-07 12:30:00,122.03,122.35,122.0,122.21,23448.0,118.6449,118.956,118.6157,118.8199,23448.0
2017-09-07 12:40:00,122.24,122.59,122.24,122.59,18315.0,118.8491,119.1894,118.8491,119.1894,18315.0
2017-09-07 12:50:00,122.56,122.79,122.52,122.74,33139.0,119.1602,119.3838,119.1213,119.3352,33139.0
2017-09-07 13:00:00,122.74,122.79,122.62,122.62,18625.0,119.3352,119.3838,119.2185,119.2185,18625.0
2017-09-07 13:10:00,122.61,122.71,122.53,122.66,15385.0,119.2088,119.306,119.131,119.2574,15385.0
2017-09-07 13:20:00,122.69,122.69,122.19,122.37,24115.0,119.2866,119.2866,118.8005,118.9755,24115.0
2017-09-07 13:30:00,122.38,122.39,122.24,122.35,13027.0,118.9852,118.9949,118.8491,118.956,13027.0
2017-09-07 13:40:00,122.35,122.43,122.27,122.29,21674.0,118.956,119.0338,118.8782,118.8977,21674.0
2017-09-07 13:50:00,122.3,122.3,122.02,122.13,30758.0,118.9074,118.9074,118.6352,118.7421,30758.0
2017-09-07 14:00:00,122.13,122.13,121.83,122.1,11844.0,118.7421,118.7421,118.4504,118.713,11844.0
2017-09-07 14:10:00,122.05,122.2,121.94,122.19,16073.0,118.6643,118.8102,118.5574,118.8005,16073.0
2017-09-07 14:20:00,122.17,122.17,121.95,121.95,18706.0,118.781,118.781,118.5671,118.5671,18706.0
2017-09-07 14:30:00,121.95,122.06,121.94,122.04,11989.0,118.5671,118.6741,118.5574,118.6546,11989.0
2017-09-07 14:40:00,122.07,122.07,121.92,121.97,17152.0,118.6838,118.6838,118.5379,118.5866,17152.0
2017-09-07 14:50:00,121.99,122.3,121.96,122.24,17794.0,118.606,118.9074,118.5768,118.8491,17794.0
2017-09-07 15:00:00,122.29,122.4,122.18,122.4,20388.0,118.8977,119.0046,118.7907,119.0046,20388.0
2017-09-07 15:10:00,122.36,122.55,122.35,122.5,19979.0,118.9657,119.1505,118.956,119.1019,19979.0
2017-09-07 15:20:00,122.49,122.53,122.41,122.46,16010.0,119.0921,119.131,119.0144,119.063,16010.0
2017-09-07 15:30:00,122.47,122.49,122.23,122.48,38679.0,119.0727,119.0921,118.8393,119.0824,38679.0
2017-09-07 15:40:00,122.48,123.07,122.47,122.98,144654.0,119.0824,119.656,119.0727,119.5685,144654.0
2017-09-07 15:50:00,122.97,123.16,122.82,123.12,223138.0,119.5588,119.7435,119.413,119.7047,223138.0
2017-09-08 09:30:00,123.5,125.26,123.5,124.95,90383.0,120.0741,121.7853,120.0741,121.4839,90383.0
2017-09-08 09:40:00,124.96,124.99,123.9,124.12,102342.0,121.4936,121.5228,120.463,120.6769,102342.0
2017-09-08 09:50:00,124.12,125.16,123.95,124.97,53007.0,120.6769,121.6881,120.5116,121.5033,53007.0
2017-09-08 10:00:00,125.02,125.75,124.82,125.64,118678.0,121.552,122.2617,121.3575,122.1548,118678.0
2017-09-08 10:10:00,125.52,125.67,125.22,125.61,58596.0,122.0381,122.1839,121.7464,122.1256,58596.0
2017-09-08 10:20:00,125.63,125.95,125.37,125.95,70593.0,122.145,122.4562,121.8922,122.4562,70593.0
2017-09-08 10:30:00,125.8,126.15,125.65,125.97,69662.0,122.3103,122.6506,122.1645,122.4756,69662.0
2017-09-08 10:40:00,125.97,126.37,125.9,126.29,38276.0,122.4756,122.8645,122.4075,122.7867,38276.0
2017-09-08 10:50:00,126.22,126.36,126.1,126.29,42434.0,122.7187,122.8548,122.602,122.7867,42434.0
2017-09-08 11:00:00,126.29,126.76,126.27,126.37,39264.0,122.7867,123.2437,122.7673,122.8645,39264.0
2017-09-08 11:10:00,126.29,126.57,126.27,126.42,58064.0,122.7867,123.059,122.7673,122.9131,58064.0
2017-09-08 11:20:00,126.29,126.7,126.26,126.7,24638.0,122.7867,123.1854,122.7576,123.1854,24638.0
2017-09-08 11:30:00,126.7,126.78,126.32,126.37,25497.0,123.1854,123.2631,122.8159,122.8645,25497.0
2017-09-08 11:40:00,126.38,126.42,126.11,126.3,16582.0,122.8742,122.9131,122.6117,122.7964,16582.0
2017-09-08 11:50:00,126.32,126.6,126.27,126.55,24068.0,122.8159,123.0881,122.7673,123.0395,24068.0
2017-09-08 12:00:00,126.56,126.73,126.53,126.63,28699.0,123.0492,123.2145,123.0201,123.1173,28699.0
2017-09-08 12:10:00,126.57,126.59,126.16,126.3,39543.0,123.059,123.0784,122.6603,122.7964,39543.0
2017-09-08 12:20:00,126.31,126.48,126.29,126.48,19508.0,122.8062,122.9715,122.7867,122.9715,19508.0
2017-09-08 12:30:00,126.48,126.71,126.48,126.67,15578.0,122.9715,123.1951,122.9715,123.1562,15578.0
2017-09-08 12:40:00,126.62,126.93,126.6,126.81,20374.0,123.1076,123.409,123.0881,123.2923,20374.0
2017-09-08 12:50:00,126.87,126.91,126.73,126.86,12376.0,123.3506,123.3895,123.2145,123.3409,12376.0
2017-09-08 13:00:00,126.87,126.9,126.55,126.71,13518.0,123.3506,123.3798,123.0395,123.1951,13518.0
2017-09-08 13:10:00,126.7,127.07,126.69,127.02,28434.0,123.1854,123.5451,123.1756,123.4965,28434.0
2017-09-08 13:20:00,127.05,127.5,127.0,127.49,38386.0,123.5256,123.9632,123.477,123.9534,38386.0
2017-09-08 13:30:00,127.44,127.63,127.35,127.56,39025.0,123.9048,124.0896,123.8173,124.0215,39025.0
2017-09-08 13:40:00,127.53,127.58,127.33,127.36,27095.0,123.9923,124.0409,123.7979,123.827,27095.0
2017-09-08 13:50:00,127.35,127.68,127.35,127.63,23589.0,123.8173,124.1382,123.8173,124.0896,23589.0
2017-09-08 14:00:00,127.63,127.68,127.4,127.67,31824.0,124.0896,124.1382,123.8659,124.1284,31824.0
2017-09-08 14:10:00,127.62,127.82,127.5,127.55,29614.0,124.0798,124.2743,123.9632,124.0118,29614.0
2017-09-08 14:20:00,127.53,127.54,127.32,127.41,35577.0,123.9923,124.002,123.7882,123.8757,35577.0
2017-09-08 14:30:00,127.41,127.78,127.37,127.65,78001.0,123.8757,124.2354,123.8368,124.109,78001.0
2017-09-08 14:40:00,127.61,127.63,127.4,127.5,75852.0,124.0701,124.0896,123.8659,123.9632,75852.0
2017-09-08 14:50:00,127.5,127.55,127.11,127.11,108269.0,123.9632,124.0118,123.584,123.584,108269.0
2017-09-08 15:00:00,127.11,128.0,127.11,127.65,60189.0,123.584,124.4493,123.584,124.109,60189.0
2017-09-08 15:10:00,127.67,127.67,127.15,127.3,37019.0,124.1284,124.1284,123.6229,123.7687,37019.0
2017-09-08 15:20:00,127.29,127.33,126.58,126.62,57752.0,123.759,123.7979,123.0687,123.1076,57752.0
2017-09-08 15:30:00,126.62,126.94,126.57,126.61,58723.0,123.1076,123.4187,123.059,123.0978,58723.0
2017-09-08 15:40:00,126.61,126.72,126.44,126.51,81051.0,123.0978,123.2048,122.9326,123.0006,81051.0
2017-09-08 15:50:00,126.51,126.68,126.45,126.68,190051.0,123.0006,123.1659,122.9423,123.1659,190051.0
2017-09-11 09:30:00,125.25,126.34,123.95,124.62,182598.0,121.7756,122.8353,120.5116,121.163,182598.0
2017-09-11 09:40:00,124.46,125.17,124.14,124.9,91188.0,121.0075,121.6978,120.6964,121.4353,91188.0
2017-09-11 09:50:00,124.99,124.99,124.53,124.53,120916.0,121.5228,121.5228,121.0755,121.0755,120916.0
2017-09-11 10:00:00,124.56,124.62,124.3,124.42,59376.0,121.1047,121.163,120.8519,120.9686,59376.0
2017-09-11 10:10:00,124.38,124.88,124.34,124.49,49939.0,120.9297,121.4158,120.8908,121.0367,49939.0
2017-09-11 10:20:00,124.52,124.58,124.05,124.19,55159.0,121.0658,121.1242,120.6089,120.745,55159.0
2017-09-11 10:30:00,124.19,124.24,123.59,123.75,58070.0,120.745,120.7936,120.1616,120.3172,58070.0
2017-09-11 10:40:00,123.75,123.88,123.44,123.62,36733.0,120.3172,120.4436,120.0158,120.1908,36733.0
2017-09-11 10:50:00,123.62,124.11,123.62,124.06,39564.0,120.1908,120.6672,120.1908,120.6186,39564.0
2017-09-11 11:00:00,124.1,124.6,123.94,124.6,47013.0,120.6575,121.1436,120.5019,121.1436,47013.0
2017-09-11 11:10:00,124.63,124.66,124.05,124.2,35108.0,121.1728,121.2019,120.6089,120.7547,35108.0
2017-09-11 11:20:00,124.22,124.41,124.11,124.27,28564.0,120.7741,120.9589,120.6672,120.8228,28564.0
2017-09-11 11:30:00,124.26,124.45,124.23,124.36,14824.0,120.813,120.9978,120.7839,120.9103,14824.0
2017-09-11 11:40:00,124.41,124.52,124.22,124.39,36937.0,120.9589,121.0658,120.7741,120.9394,36937.0
2017-09-11 11:50:00,124.36,124.44,124.1,124.31,26383.0,120.9103,120.988,120.6575,120.8616,26383.0
2017-09-11 12:00:00,124.24,124.29,124.0,124.16,19376.0,120.7936,120.8422,120.5602,120.7158,19376.0
2017-09-11 12:10:00,124.16,124.49,124.16,124.44,15511.0,120.7158,121.0367,120.7158,120.988,15511.0
2017-09-11 12:20:00,124.42,124.45,124.27,124.35,24828.0,120.9686,120.9978,120.8228,120.9005,24828.0
2017-09-11 12:30:00,124.36,124.43,124.22,124.27,17831.0,120.9103,120.9783,120.7741,120.8228,17831.0
2017-09-11 12:40:00,124.24,124.57,124.2,124.48,25809.0,120.7936,121.1144,120.7547,121.0269,25809.0
2017-09-11 12:50:00,124.51,124.55,124.24,124.3,23827.0,121.0561,121.095,120.7936,120.8519,23827.0
2017-09-11 13:00:00,124.31,124.47,124.29,124.4,18795.0,120.8616,121.0172,120.8422,120.9492,18795.0
2017-09-11 13:10:00,124.43,124.59,124.35,124.4,31054.0,120.9783,121.1339,120.9005,120.9492,31054.0
2017-09-11 13:20:00,124.45,124.57,124.38,124.38,23680.0,120.9978,121.1144,120.9297,120.9297,23680.0
2017-09-11 13:30:00,124.41,124.49,124.28,124.4,15780.0,120.9589,121.0367,120.8325,120.9492,15780.0
2017-09-11 13:40:00,124.41,124.43,124.19,124.19,32439.0,120.9589,120.9783,120.745,120.745,32439.0
2017-09-11 13:50:00,124.19,124.3,124.06,124.14,19557.0,120.745,120.8519,120.6186,120.6964,19557.0
2017-09-11 14:00:00,124.14,124.28,124.11,124.26,20927.0,120.6964,120.8325,120.6672,120.813,20927.0
2017-09-11 14:10:00,124.25,124.32,124.21,124.29,23924.0,120.8033,120.8714,120.7644,120.8422,23924.0
2017-09-11 14:20:00,124.26,124.4,124.2,124.35,26556.0,120.813,120.9492,120.7547,120.9005,26556.0
2017-09-11 14:30:00,124.31,124.69,124.31,124.61,17448.0,120.8616,121.2311,120.8616,121.1533,17448.0
2017-09-11 14:40:00,124.63,124.8,124.57,124.77,25674.0,121.1728,121.3381,121.1144,121.3089,25674.0
2017-09-11 14:50:00,124.76,124.97,124.76,124.86,28114.0,121.2992,121.5033,121.2992,121.3964,28114.0
2017-09-11 15:00:00,124.84,124.87,124.55,124.67,28449.0,121.3769,121.4061,121.095,121.2117,28449.0
2017-09-11 15:10:00,124.64,124.99,124.64,124.96,22504.0,121.1825,121.5228,121.1825,121.4936,22504.0
2017-09-11 15:20:00,124.96,125.08,124.91,125.08,34677.0,121.4936,121.6103,121.445,121.6103,34677.0
2017-09-11 15:30:00,125.06,125.13,124.91,125.0,46567.0,121.5908,121.6589,121.445,121.5325,46567.0
2017-09-11 15:40:00,125.05,125.08,124.92,125.01,65137.0,121.5811,121.6103,121.4547,121.5422,65137.0
2017-09-11 15:50:00,125.02,125.17,124.98,125.04,170698.0,121.552,121.6978,121.5131,121.5714,170698.0
2017-09-12 09:30:00,127.11,128.48,126.66,127.55,139090.0,123.584,124.916,123.1465,124.0118,139090.0
2017-09-12 09:40:00,127.55,127.87,127.03,127.74,41172.0,124.0118,124.3229,123.5062,124.1965,41172.0
2017-09-12 09:50:00,127.66,128.2,127.65,128.16,33012.0,124.1187,124.6437,124.109,124.6049,33012.0
2017-09-12 10:00:00,128.08,128.15,127.1,127.32,32154.0,124.5271,124.5951,123.5743,123.7882,32154.0
2017-09-12 10:10:00,127.32,127.4,127.0,127.16,25784.0,123.7882,123.8659,123.477,123.6326,25784.0
2017-09-12 10:20:00,127.16,127.2,126.7,127.03,31975.0,123.6326,123.6715,123.1854,123.5062,31975.0
2017-09-12 10:30:00,127.0,127.24,126.97,127.0,30910.0,123.477,123.7104,123.4479,123.477,30910.0
2017-09-12 10:40:00,126.98,127.32,126.75,126.76,34266.0,123.4576,123.7882,123.234,123.2437,34266.0
2017-09-12 10:50:00,126.85,126.95,126.45,126.66,27461.0,123.3312,123.4284,122.9423,123.1465,27461.0
2017-09-12 11:00:00,126.77,126.83,126.37,126.5,25290.0,123.2534,123.3117,122.8645,122.9909,25290.0
2017-09-12 11:10:00,126.52,126.67,126.17,126.18,27251.0,123.0103,123.1562,122.6701,122.6798,27251.0
2017-09-12 11:20:00,126.22,126.57,126.2,126.47,15891.0,122.7187,123.059,122.6992,122.9617,15891.0
2017-09-12 11:30:00,126.44,127.0,126.43,127.0,15853.0,122.9326,123.477,122.9228,123.477,15853.0
2017-09-12 11:40:00,127.02,127.17,126.87,127.07,22512.0,123.4965,123.6423,123.3506,123.5451,22512.0
2017-09-12 11:50:00,127.05,127.48,127.04,127.21,18881.0,123.5256,123.9437,123.5159,123.6812,18881.0
2017-09-12 12:00:00,127.14,127.31,127.11,127.19,23303.0,123.6131,123.7784,123.584,123.6618,23303.0
2017-09-12 12:10:00,127.22,127.48,127.22,127.48,9717.0,123.6909,123.9437,123.6909,123.9437,9717.0
2017-09-12 12:20:00,127.41,127.82,127.4,127.69,16690.0,123.8757,124.2743,123.8659,124.1479,16690.0
2017-09-12 12:30:00,127.65,127.74,127.55,127.74,9422.0,124.109,124.1965,124.0118,124.1965,9422.0
2017-09-12 12:40:00,127.74,127.82,127.67,127.69,9390.0,124.1965,124.2743,124.1284,124.1479,9390.0
2017-09-12 12:50:00,127.67,127.92,127.67,127.87,14778.0,124.1284,124.3715,124.1284,124.3229,14778.0
2017-09-12 13:00:00,127.88,128.11,127.86,127.98,49681.0,124.3326,124.5562,124.3132,124.4298,49681.0
2017-09-12 13:10:00,127.93,128.49,127.93,128.35,33687.0,124.3812,124.9257,124.3812,124.7896,33687.0
2017-09-12 13:20:00,128.34,128.43,128.25,128.35,28229.0,124.7799,124.8674,124.6924,124.7896,28229.0
2017-09-12 13:30:00,128.34,128.35,128.0,128.12,12922.0,124.7799,124.7896,124.4493,124.566,12922.0
2017-09-12 13:40:00,128.18,128.39,128.14,128.14,10763.0,124.6243,124.8285,124.5854,124.5854,10763.0
2017-09-12 13:50:00,128.16,128.27,128.09,128.15,15161.0,124.6049,124.7118,124.5368,124.5951,15161.0
2017-09-12 14:00:00,128.17,128.29,127.78,127.82,19009.0,124.6146,124.7312,124.2354,124.2743,19009.0
2017-09-12 14:10:00,127.79,127.82,127.67,127.72,8284.0,124.2451,124.2743,124.1284,124.1771,8284.0
2017-09-12 14:20:00,127.68,127.76,127.6,127.61,10780.0,124.1382,124.2159,124.0604,124.0701,10780.0
2017-09-12 14:30:00,127.61,127.76,127.56,127.71,15678.0,124.0701,124.2159,124.0215,124.1673,15678.0
2017-09-12 14:40:00,127.72,127.82,127.66,127.75,11116.0,124.1771,124.2743,124.1187,124.2062,11116.0
2017-09-12 14:50:00,127.7,127.91,127.68,127.86,16256.0,124.1576,124.3618,124.1382,124.3132,16256.0
2017-09-12 15:00:00,127.87,127.96,127.63,127.63,18039.0,124.3229,124.4104,124.0896,124.0896,18039.0
2017-09-12 15:10:00,127.61,127.66,127.4,127.52,29368.0,124.0701,124.1187,123.8659,123.9826,29368.0
2017-09-12 15:20:00,127.54,127.54,127.48,127.5,18231.0,124.002,124.002,123.9437,123.9632,18231.0
2017-09-12 15:30:00,127.49,127.53,127.43,127.46,28200.0,123.9534,123.9923,123.8951,123.9243,28200.0
2017-09-12 15:40:00,127.46,127.74,127.44,127.74,45447.0,123.9243,124.1965,123.9048,124.1965,45447.0
2017-09-12 15:50:00,127.74,127.84,127.58,127.69,94386.0,124.1965,124.2937,124.0409,124.1479,94386.0
2017-09-13 09:30:00,127.5,127.74,127.08,127.36,42980.0,123.9632,124.1965,123.5548,123.827,42980.0
2017-09-13 09:40:00,127.48,127.72,126.62,126.7,24957.0,123.9437,124.1771,123.1076,123.1854,24957.0
2017-09-13 09:50:00,126.62,126.99,126.11,126.85,30823.0,123.1076,123.4673,122.6117,123.3312,30823.0
2017-09-13 10:00:00,126.89,126.89,126.6,126.86,14453.0,123.3701,123.3701,123.0881,123.3409,14453.0
2017-09-13 10:10:00,126.88,126.97,126.6,126.7,18117.0,123.3604,123.4479,123.0881,123.1854,18117.0
2017-09-13 10:20:00,126.73,127.23,126.67,127.13,20763.0,123.2145,123.7006,123.1562,123.6034,20763.0
2017-09-13 10:30:00,127.16,127.25,126.99,127.19,15980.0,123.6326,123.7201,123.4673,123.6618,15980.0
2017-09-13 10:40:00,127.22,127.45,127.08,127.2,8991.0,123.6909,123.9145,123.5548,123.6715,8991.0
2017-09-13 10:50:00,127.15,127.39,126.99,127.05,19869.0,123.6229,123.8562,123.4673,123.5256,19869.0
2017-09-13 11:00:00,127.05,127.29,126.91,127.24,30124.0,123.5256,123.759,123.3895,123.7104,30124.0
2017-09-13 11:10:00,127.24,127.29,126.98,127.23,21490.0,123.7104,123.759,123.4576,123.7006,21490.0
2017-09-13 11:20:00,127.29,127.38,127.13,127.22,13300.0,123.759,123.8465,123.6034,123.6909,13300.0
2017-09-13 11:30:00,127.17,127.38,127.03,127.09,13093.0,123.6423,123.8465,123.5062,123.5645,13093.0
2017-09-13 11:40:00,127.04,127.3,127.0,127.14,29114.0,123.5159,123.7687,123.477,123.6131,29114.0
2017-09-13 11:50:00,127.17,127.17,126.98,127.0,13930.0,123.6423,123.6423,123.4576,123.477,13930.0
2017-09-13 12:00:00,127.02,127.1,126.97,127.03,11015.0,123.4965,123.5743,123.4479,123.5062,11015.0
2017-09-13 12:10:00,127.04,127.2,127.02,127.2,18953.0,123.5159,123.6715,123.4965,123.6715,18953.0
2017-09-13 12:20:00,127.23,127.32,127.1,127.13,10289.0,123.7006,123.7882,123.5743,123.6034,10289.0
2017-09-13 12:30:00,127.15,127.43,127.12,127.41,12308.0,123.6229,123.8951,123.5937,123.8757,12308.0
2017-09-13 12:40:00,127.37,127.72,127.36,127.68,12275.0,123.8368,124.1771,123.827,124.1382,12275.0
2017-09-13 12:50:00,127.73,127.97,127.69,127.78,12716.0,124.1868,124.4201,124.1479,124.2354,12716.0
2017-09-13 13:00:00,127.8,127.8,127.62,127.62,9967.0,124.2548,124.2548,124.0798,124.0798,9967.0
2017-09-13 13:10:00,127.6,127.79,127.6,127.79,8684.0,124.0604,124.2451,124.0604,124.2451,8684.0
2017-09-13 13:20:00,127.8,127.95,127.71,127.71,5929.0,124.2548,124.4007,124.1673,124.1673,5929.0
2017-09-13 13:30:00,127.77,127.87,127.69,127.8,10895.0,124.2257,124.3229,124.1479,124.2548,10895.0
2017-09-13 13:40:00,127.84,128.19,127.84,128.19,10688.0,124.2937,124.634,124.2937,124.634,10688.0
2017-09-13 13:50:00,128.23,128.47,128.14,128.37,34696.0,124.6729,124.9063,124.5854,124.809,34696.0
2017-09-13 14:00:00,128.34,128.82,128.31,128.82,34754.0,124.7799,125.2465,124.7507,125.2465,34754.0
2017-09-13 14:10:00,128.88,129.12,128.81,129.09,36221.0,125.3049,125.5382,125.2368,125.5091,36221.0
2017-09-13 14:20:00,129.05,129.32,128.96,129.0,24742.0,125.4702,125.7327,125.3827,125.4215,24742.0
2017-09-13 14:30:00,129.0,129.14,128.93,129.08,22300.0,125.4215,125.5577,125.3535,125.4993,22300.0
2017-09-13 14:40:00,129.09,129.63,129.08,129.54,72325.0,125.5091,126.0341,125.4993,125.9466,72325.0
2017-09-13 14:50:00,129.55,129.55,128.9,128.93,21017.0,125.9563,125.9563,125.3243,125.3535,21017.0
2017-09-13 15:00:00,128.93,128.95,128.58,128.59,17081.0,125.3535,125.3729,125.0132,125.0229,17081.0
2017-09-13 15:10:00,128.59,129.17,128.54,128.66,58256.0,125.0229,125.5868,124.9743,125.091,58256.0
2017-09-13 15:20:00,128.68,128.8,128.53,128.76,24351.0,125.1104,125.2271,124.9646,125.1882,24351.0
2017-09-13 15:30:00,128.74,128.79,128.66,128.72,33997.0,125.1688,125.2174,125.091,125.1493,33997.0
2017-09-13 15:40:00,128.71,128.77,128.61,128.69,48254.0,125.1396,125.1979,125.0424,125.1201,48254.0
2017-09-13 15:50:00,128.69,128.9,128.65,128.87,115421.0,125.1201,125.3243,125.0813,125.2952,115421.0
2017-09-14 09:30:00,128.27,128.55,127.03,127.93,32726.0,124.7118,124.984,123.5062,124.3812,32726.0
2017-09-14 09:40:00,128.04,128.45,127.8,128.29,33212.0,124.4882,124.8868,124.2548,124.7312,33212.0
2017-09-14 09:50:00,128.47,128.47,128.13,128.13,10431.0,124.9063,124.9063,124.5757,124.5757,10431.0
2017-09-14 10:00:00,128.18,128.28,127.83,128.0,17891.0,124.6243,124.7215,124.284,124.4493,17891.0
2017-09-14 10:10:00,128.03,128.25,127.8,128.25,17924.0,124.4785,124.6924,124.2548,124.6924,17924.0
2017-09-14 10:20:00,128.23,128.41,128.1,128.1,16871.0,124.6729,124.8479,124.5465,124.5465,16871.0
2017-09-14 10:30:00,128.04,128.47,127.93,128.47,19018.0,124.4882,124.9063,124.3812,124.9063,19018.0
2017-09-14 10:40:00,128.51,128.75,128.29,128.4,21100.0,124.9451,125.1785,124.7312,124.8382,21100.0
2017-09-14 10:50:00,128.4,128.58,128.39,128.4,12437.0,124.8382,125.0132,124.8285,124.8382,12437.0
2017-09-14 11:00:00,128.4,128.57,127.55,127.82,21882.0,124.8382,125.0035,124.0118,124.2743,21882.0
2017-09-14 11:10:00,127.83,128.0,127.64,127.94,23688.0,124.284,124.4493,124.0993,124.391,23688.0
2017-09-14 11:20:00,127.95,128.08,127.84,127.92,33356.0,124.4007,124.5271,124.2937,124.3715,33356.0
2017-09-14 11:30:00,127.96,128.08,127.89,128.02,28231.0,124.4104,124.5271,124.3423,124.4687,28231.0
2017-09-14 11:40:00,128.0,128.06,127.77,127.99,51560.0,124.4493,124.5076,124.2257,124.4396,51560.0
2017-09-14 11:50:00,128.02,128.07,127.95,127.98,25805.0,124.4687,124.5173,124.4007,124.4298,25805.0
2017-09-14 12:00:00,128.0,128.02,127.43,127.43,28545.0,124.4493,124.4687,123.8951,123.8951,28545.0
2017-09-14 12:10:00,127.43,127.68,127.35,127.43,19086.0,123.8951,124.1382,123.8173,123.8951,19086.0
2017-09-14 12:20:00,127.47,127.51,127.31,127.35,10207.0,123.934,123.9729,123.7784,123.8173,10207.0
2017-09-14 12:30:00,127.39,127.55,127.39,127.4,22687.0,123.8562,124.0118,123.8562,123.8659,22687.0
2017-09-14 12:40:00,127.41,127.45,127.3,127.4,14928.0,123.8757,123.9145,123.7687,123.8659,14928.0
2017-09-14 12:50:00,127.42,127.47,127.1,127.1,12168.0,123.8854,123.934,123.5743,123.5743,12168.0
2017-09-14 13:00:00,127.08,127.28,127.08,127.28,11832.0,123.5548,123.7493,123.5548,123.7493,11832.0
2017-09-14 13:10:00,127.3,127.5,127.26,127.38,9119.0,123.7687,123.9632,123.7298,123.8465,9119.0
2017-09-14 13:20:00,127.35,127.36,127.12,127.17,7094.0,123.8173,123.827,123.5937,123.6423,7094.0
2017-09-14 13:30:00,127.16,127.2,127.08,127.15,7778.0,123.6326,123.6715,123.5548,123.6229,7778.0
2017-09-14 13:40:00,127.16,127.17,126.92,126.99,16990.0,123.6326,123.6423,123.3992,123.4673,16990.0
2017-09-14 13:50:00,126.94,126.94,126.79,126.89,14540.0,123.4187,123.4187,123.2729,123.3701,14540.0
2017-09-14 14:00:00,126.88,126.99,126.79,126.87,12541.0,123.3604,123.4673,123.2729,123.3506,12541.0
2017-09-14 14:10:00,126.87,127.01,126.81,126.93,10336.0,123.3506,123.4868,123.2923,123.409,10336.0
2017-09-14 14:20:00,126.94,126.98,126.83,126.86,13311.0,123.4187,123.4576,123.3117,123.3409,13311.0
2017-09-14 14:30:00,126.81,126.96,126.81,126.91,11759.0,123.2923,123.4381,123.2923,123.3895,11759.0
2017-09-14 14:40:00,126.91,127.63,126.91,127.62,17591.0,123.3895,124.0896,123.3895,124.0798,17591.0
2017-09-14 14:50:00,127.57,127.57,127.41,127.53,13475.0,124.0312,124.0312,123.8757,123.9923,13475.0
2017-09-14 15:00:00,127.49,127.55,127.33,127.35,18683.0,123.9534,124.0118,123.7979,123.8173,18683.0
2017-09-14 15:10:00,127.36,127.36,127.13,127.19,20046.0,123.827,123.827,123.6034,123.6618,20046.0
2017-09-14 15:20:00,127.16,127.22,127.06,127.09,16693.0,123.6326,123.6909,123.5354,123.5645,16693.0
2017-09-14 15:30:00,127.06,127.26,127.06,127.24,17605.0,123.5354,123.7298,123.5354,123.7104,17605.0
2017-09-14 15:40:00,127.24,127.29,127.07,127.27,32793.0,123.7104,123.759,123.5451,123.7395,32793.0
2017-09-14 15:50:00,127.29,127.4,127.29,127.36,86271.0,123.759,123.8659,123.759,123.827,86271.0
2017-09-15 09:30:00,127.15,127.71,126.97,127.69,101622.0,123.6229,124.1673,123.4479,124.1479,101622.0
2017-09-15 09:40:00,127.65,127.75,127.08,127.2,19063.0,124.109,124.2062,123.5548,123.6715,19063.0
2017-09-15 09:50:00,127.3,127.71,127.23,127.5,54553.0,123.7687,124.1673,123.7006,123.9632,54553.0
2017-09-15 10:00:00,127.5,127.65,127.38,127.44,22486.0,123.9632,124.109,123.8465,123.9048,22486.0
2017-09-15 10:10:00,127.45,127.63,127.32,127.63,9854.0,123.9145,124.0896,123.7882,124.0896,9854.0
2017-09-15 10:20:00,127.58,127.71,127.49,127.51,12699.0,124.0409,124.1673,123.9534,123.9729,12699.0
2017-09-15 10:30:00,127.5,127.79,127.48,127.62,7930.0,123.9632,124.2451,123.9437,124.0798,7930.0
2017-09-15 10:40:00,127.62,127.88,127.54,127.77,15032.0,124.0798,124.3326,124.002,124.2257,15032.0
2017-09-15 10:50:00,127.79,127.91,127.72,127.8,7817.0,124.2451,124.3618,124.1771,124.2548,7817.0
2017-09-15 11:00:00,127.72,128.01,127.61,127.93,13063.0,124.1771,124.459,124.0701,124.3812,13063.0
2017-09-15 11:10:00,127.92,128.19,127.83,128.09,21022.0,124.3715,124.634,124.284,124.5368,21022.0
2017-09-15 11:20:00,128.13,128.24,128.09,128.18,11852.0,124.5757,124.6826,124.5368,124.6243,11852.0
2017-09-15 11:30:00,128.17,128.58,128.14,128.53,20993.0,124.6146,125.0132,124.5854,124.9646,20993.0
2017-09-15 11:40:00,128.52,128.52,128.31,128.43,9897.0,124.9549,124.9549,124.7507,124.8674,9897.0
2017-09-15 11:50:00,128.39,128.39,128.23,128.33,11026.0,124.8285,124.8285,124.6729,124.7701,11026.0
2017-09-15 12:00:00,128.32,128.82,128.26,128.59,20166.0,124.7604,125.2465,124.7021,125.0229,20166.0
2017-09-15 12:10:00,128.54,128.59,128.41,128.41,14148.0,124.9743,125.0229,124.8479,124.8479,14148.0
2017-09-15 12:20:00,128.39,128.43,128.27,128.29,7145.0,124.8285,124.8674,124.7118,124.7312,7145.0
2017-09-15 12:30:00,128.31,128.32,128.11,128.12,14298.0,124.7507,124.7604,124.5562,124.566,14298.0
2017-09-15 12:40:00,128.16,128.34,128.15,128.25,6550.0,124.6049,124.7799,124.5951,124.6924,6550.0
2017-09-15 12:50:00,128.24,128.32,128.22,128.27,6115.0,124.6826,124.7604,124.6632,124.7118,6115.0
2017-09-15 13:00:00,128.26,128.34,128.18,128.33,16762.0,124.7021,124.7799,124.6243,124.7701,16762.0
2017-09-15 13:10:00,128.34,128.43,128.23,128.33,9850.0,124.7799,124.8674,124.6729,124.7701,9850.0
2017-09-15 13:20:00,128.31,128.5,128.31,128.47,6691.0,124.7507,124.9354,124.7507,124.9063,6691.0
2017-09-15 13:30:00,128.43,128.49,128.16,128.26,14466.0,124.8674,124.9257,124.6049,124.7021,14466.0
2017-09-15 13:40:00,128.25,128.25,128.0,128.14,7981.0,124.6924,124.6924,124.4493,124.5854,7981.0
2017-09-15 13:50:00,128.08,128.16,128.01,128.08,6424.0,124.5271,124.6049,124.459,124.5271,6424.0
2017-09-15 14:00:00,128.11,128.17,128.06,128.15,5305.0,124.5562,124.6146,124.5076,124.5951,5305.0
2017-09-15 14:10:00,128.12,128.14,128.06,128.11,16474.0,124.566,124.5854,124.5076,124.5562,16474.0
2017-09-15 14:20:00,128.12,128.13,128.02,128.06,11734.0,124.566,124.5757,124.4687,124.5076,11734.0
2017-09-15 14:30:00,128.05,128.24,128.04,128.21,11391.0,124.4979,124.6826,124.4882,124.6535,11391.0
2017-09-15 14:40:00,128.21,128.21,128.14,128.15,5967.0,124.6535,124.6535,124.5854,124.5951,5967.0
2017-09-15 14:50:00,128.13,128.29,128.12,128.15,10565.0,124.5757,124.7312,124.566,124.5951,10565.0
2017-09-15 15:00:00,128.19,128.47,128.19,128.23,24196.0,124.634,124.9063,124.634,124.6729,24196.0
2017-09-15 15:10:00,128.2,128.23,128.18,128.21,8333.0,124.6437,124.6729,124.6243,124.6535,8333.0
2017-09-15 15:20:00,128.2,128.36,128.19,128.22,13092.0,124.6437,124.7993,124.634,124.6632,13092.0
2017-09-15 15:30:00,128.21,128.34,128.21,128.33,18002.0,124.6535,124.7799,124.6535,124.7701,18002.0
2017-09-15 15:40:00,128.32,128.32,128.07,128.22,32294.0,124.7604,124.7604,124.5173,124.6632,32294.0
2017-09-15 15:50:00,128.22,128.23,128.06,128.1,90945.0,124.6632,124.6729,124.5076,124.5465,90945.0
2017-09-18 09:30:00,128.1,128.69,128.09,128.62,23569.0,124.5465,125.1201,124.5368,125.0521,23569.0
2017-09-18 09:40:00,128.54,129.02,128.42,129.02,14053.0,124.9743,125.441,124.8576,125.441,14053.0
2017-09-18 09:50:00,129.05,129.3,128.7,128.78,15032.0,125.4702,125.7132,125.1299,125.2077,15032.0
2017-09-18 10:00:00,128.8,128.93,128.52,128.87,10930.0,125.2271,125.3535,124.9549,125.2952,10930.0
2017-09-18 10:10:00,128.95,128.95,128.64,128.65,7250.0,125.3729,125.3729,125.0715,125.0813,7250.0
2017-09-18 10:20:00,128.66,128.9,128.66,128.77,13622.0,125.091,125.3243,125.091,125.1979,13622.0
2017-09-18 10:30:00,128.81,129.36,128.81,129.28,15403.0,125.2368,125.7716,125.2368,125.6938,15403.0
2017-09-18 10:40:00,129.27,129.42,129.09,129.37,20394.0,125.6841,125.8299,125.5091,125.7813,20394.0
2017-09-18 10:50:00,129.34,129.38,129.01,129.04,12057.0,125.7521,125.791,125.4313,125.4604,12057.0
2017-09-18 11:00:00,129.1,129.27,129.05,129.23,15834.0,125.5188,125.6841,125.4702,125.6452,15834.0
2017-09-18 11:10:00,129.2,129.27,129.06,129.21,15085.0,125.616,125.6841,125.4799,125.6257,15085.0
2017-09-18 11:20:00,129.15,129.5,129.15,129.22,44455.0,125.5674,125.9077,125.5674,125.6354,44455.0
2017-09-18 11:30:00,129.18,129.3,128.95,129.06,13754.0,125.5966,125.7132,125.3729,125.4799,13754.0
2017-09-18 11:40:00,129.11,129.14,128.88,128.93,11847.0,125.5285,125.5577,125.3049,125.3535,11847.0
2017-09-18 11:50:00,128.94,129.22,128.83,128.87,12660.0,125.3632,125.6354,125.2563,125.2952,12660.0
2017-09-18 12:00:00,128.94,129.08,128.84,128.96,7088.0,125.3632,125.4993,125.266,125.3827,7088.0
2017-09-18 12:10:00,128.95,129.04,128.9,129.0,10984.0,125.3729,125.4604,125.3243,125.4215,10984.0
2017-09-18 12:20:00,129.02,129.09,128.95,128.95,5700.0,125.441,125.5091,125.3729,125.3729,5700.0
2017-09-18 12:30:00,128.95,129.2,128.87,129.1,8500.0,125.3729,125.616,125.2952,125.5188,8500.0
2017-09-18 12:40:00,129.03,129.06,128.87,128.92,7793.0,125.4507,125.4799,125.2952,125.3438,7793.0
2017-09-18 12:50:00,128.95,129.21,128.95,129.21,5100.0,125.3729,125.6257,125.3729,125.6257,5100.0
2017-09-18 13:00:00,129.13,129.14,128.94,129.12,7509.0,125.5479,125.5577,125.3632,125.5382,7509.0
2017-09-18 13:10:00,129.1,129.29,129.01,129.29,11116.0,125.5188,125.7035,125.4313,125.7035,11116.0
2017-09-18 13:20:00,129.27,129.33,129.07,129.08,5642.0,125.6841,125.7424,125.4896,125.4993,5642.0
2017-09-18 13:30:00,129.13,129.22,129.07,129.21,7942.0,125.5479,125.6354,125.4896,125.6257,7942.0
2017-09-18 13:40:00,129.25,129.51,129.24,129.5,22723.0,125.6646,125.9174,125.6549,125.9077,22723.0
2017-09-18 13:50:00,129.46,129.5,129.32,129.41,10533.0,125.8688,125.9077,125.7327,125.8202,10533.0
2017-09-18 14:00:00,129.43,129.49,129.2,129.2,18760.0,125.8396,125.898,125.616,125.616,18760.0
2017-09-18 14:10:00,129.21,129.36,129.06,129.11,19712.0,125.6257,125.7716,125.4799,125.5285,19712.0
2017-09-18 14:20:00,129.08,129.08,128.93,129.03,21713.0,125.4993,125.4993,125.3535,125.4507,21713.0
2017-09-18 14:30:00,129.1,129.1,128.76,128.86,12368.0,125.5188,125.5188,125.1882,125.2854,12368.0
2017-09-18 14:40:00,128.9,128.95,128.79,128.94,12428.0,125.3243,125.3729,125.2174,125.3632,12428.0
2017-09-18 14:50:00,128.93,129.0,128.9,128.93,10947.0,125.3535,125.4215,125.3243,125.3535,10947.0
2017-09-18 15:00:00,128.91,129.16,128.91,129.16,13140.0,125.334,125.5771,125.334,125.5771,13140.0
2017-09-18 15:10:00,129.15,129.16,128.91,128.93,6352.0,125.5674,125.5771,125.334,125.3535,6352.0
2017-09-18 15:20:00,128.94,129.05,128.91,129.05,11755.0,125.3632,125.4702,125.334,125.4702,11755.0
2017-09-18 15:30:00,129.1,129.39,129.07,129.36,23931.0,125.5188,125.8007,125.4896,125.7716,23931.0
2017-09-18 15:40:00,129.36,129.37,129.22,129.26,23272.0,125.7716,125.7813,125.6354,125.6743,23272.0
2017-09-18 15:50:00,129.25,129.43,129.21,129.41,99975.0,125.6646,125.8396,125.6257,125.8202,99975.0
2017-09-19 09:30:00,129.5,129.5,128.55,129.2,25478.0,125.9077,125.9077,124.984,125.616,25478.0
2017-09-19 09:40:00,129.03,129.2,128.55,128.61,37983.0,125.4507,125.616,124.984,125.0424,37983.0
2017-09-19 09:50:00,128.61,128.97,128.12,128.81,34084.0,125.0424,125.3924,124.566,125.2368,34084.0
2017-09-19 10:00:00,128.87,129.39,128.83,129.28,15531.0,125.2952,125.8007,125.2563,125.6938,15531.0
2017-09-19 10:10:00,129.19,129.28,128.93,129.16,7807.0,125.6063,125.6938,125.3535,125.5771,7807.0
2017-09-19 10:20:00,129.0,129.27,128.98,129.18,9107.0,125.4215,125.6841,125.4021,125.5966,9107.0
2017-09-19 10:30:00,129.08,129.11,128.7,128.89,6828.0,125.4993,125.5285,125.1299,125.3146,6828.0
2017-09-19 10:40:00,128.9,129.12,128.76,129.04,6488.0,125.3243,125.5382,125.1882,125.4604,6488.0
2017-09-19 10:50:00,128.99,129.34,128.95,129.29,8249.0,125.4118,125.7521,125.3729,125.7035,8249.0
2017-09-19 11:00:00,129.23,129.32,129.11,129.27,11468.0,125.6452,125.7327,125.5285,125.6841,11468.0
2017-09-19 11:10:00,129.27,129.37,129.1,129.24,6495.0,125.6841,125.7813,125.5188,125.6549,6495.0
2017-09-19 11:20:00,129.23,129.4,129.18,129.28,8064.0,125.6452,125.8105,125.5966,125.6938,8064.0
2017-09-19 11:30:00,129.32,129.42,128.9,128.9,10333.0,125.7327,125.8299,125.3243,125.3243,10333.0
2017-09-19 11:40:00,128.84,129.15,128.84,129.02,11176.0,125.266,125.5674,125.266,125.441,11176.0
2017-09-19 11:50:00,128.97,129.02,128.8,128.99,7720.0,125.3924,125.441,125.2271,125.4118,7720.0
2017-09-19 12:00:00,129.01,129.21,128.96,129.21,7469.0,125.4313,125.6257,125.3827,125.6257,7469.0
2017-09-19 12:10:00,129.06,129.7,129.04,129.3,30196.0,125.4799,126.1021,125.4604,125.7132,30196.0
2017-09-19 12:20:00,129.35,129.42,129.24,129.39,5100.0,125.7618,125.8299,125.6549,125.8007,5100.0
2017-09-19 12:30:00,129.37,129.52,129.31,129.38,3825.0,125.7813,125.9271,125.7229,125.791,3825.0
2017-09-19 12:40:00,129.37,129.54,129.25,129.52,7597.0,125.7813,125.9466,125.6646,125.9271,7597.0
2017-09-19 12:50:00,129.52,129.94,129.52,129.66,9775.0,125.9271,126.3355,125.9271,126.0632,9775.0
2017-09-19 13:00:00,129.74,129.93,129.74,129.89,7688.0,126.141,126.3258,126.141,126.2869,7688.0
2017-09-19 13:10:00,129.85,129.95,129.84,129.9,6974.0,126.248,126.3452,126.2382,126.2966,6974.0
2017-09-19 13:20:00,129.87,129.94,129.86,129.89,6388.0,126.2674,126.3355,126.2577,126.2869,6388.0
2017-09-19 13:30:00,129.9,129.93,129.82,129.84,5632.0,126.2966,126.3258,126.2188,126.2382,5632.0
2017-09-19 13:40:00,129.82,129.87,129.65,129.65,25409.0,126.2188,126.2674,126.0535,126.0535,25409.0
2017-09-19 13:50:00,129.67,129.72,129.5,129.52,10567.0,126.073,126.1216,125.9077,125.9271,10567.0
2017-09-19 14:00:00,129.51,129.6,129.49,129.52,12498.0,125.9174,126.0049,125.898,125.9271,12498.0
2017-09-19 14:10:00,129.52,129.68,129.48,129.48,7741.0,125.9271,126.0827,125.8882,125.8882,7741.0
2017-09-19 14:20:00,129.49,129.55,129.27,129.53,20807.0,125.898,125.9563,125.6841,125.9368,20807.0
2017-09-19 14:30:00,129.42,129.93,129.42,129.81,10744.0,125.8299,126.3258,125.8299,126.2091,10744.0
2017-09-19 14:40:00,129.85,129.89,129.68,129.68,10203.0,126.248,126.2869,126.0827,126.0827,10203.0
2017-09-19 14:50:00,129.71,129.74,129.49,129.62,9809.0,126.1119,126.141,125.898,126.0243,9809.0
2017-09-19 15:00:00,129.64,129.9,129.62,129.9,14511.0,126.0438,126.2966,126.0243,126.2966,14511.0
2017-09-19 15:10:00,129.9,129.94,129.8,129.94,18619.0,126.2966,126.3355,126.1994,126.3355,18619.0
2017-09-19 15:20:00,129.95,129.96,129.76,129.76,13201.0,126.3452,126.3549,126.1605,126.1605,13201.0
2017-09-19 15:30:00,129.78,129.93,129.78,129.89,16892.0,126.1799,126.3258,126.1799,126.2869,16892.0
2017-09-19 15:40:00,129.9,129.93,129.66,129.66,25162.0,126.2966,126.3258,126.0632,126.0632,25162.0
2017-09-19 15:50:00,129.68,129.9,129.5,129.9,105799.0,126.0827,126.2966,125.9077,126.2966,105799.0
2017-09-20 09:30:00,130.0,130.32,129.72,130.28,37350.0,126.3938,126.7049,126.1216,126.666,37350.0
2017-09-20 09:40:00,130.27,130.39,129.9,129.93,10967.0,126.6563,126.773,126.2966,126.3258,10967.0
2017-09-20 09:50:00,130.01,130.52,129.9,130.52,17579.0,126.4035,126.8994,126.2966,126.8994,17579.0
2017-09-20 10:00:00,130.58,130.66,130.19,130.5,15288.0,126.9577,127.0355,126.5785,126.8799,15288.0
2017-09-20 10:10:00,130.53,130.53,129.99,129.99,21816.0,126.9091,126.9091,126.3841,126.3841,21816.0
2017-09-20 10:20:00,130.05,130.46,130.0,130.45,18967.0,126.4424,126.841,126.3938,126.8313,18967.0
2017-09-20 10:30:00,130.31,130.65,130.26,130.65,27742.0,126.6952,127.0258,126.6466,127.0258,27742.0
2017-09-20 10:40:00,130.65,130.8,130.53,130.64,14990.0,127.0258,127.1716,126.9091,127.0161,14990.0
2017-09-20 10:50:00,130.68,130.83,130.56,130.7,15939.0,127.0549,127.2008,126.9383,127.0744,15939.0
2017-09-20 11:00:00,130.79,130.97,130.66,130.66,16499.0,127.1619,127.3369,127.0355,127.0355,16499.0
2017-09-20 11:10:00,130.74,130.9,130.7,130.79,13281.0,127.1133,127.2688,127.0744,127.1619,13281.0
2017-09-20 11:20:00,130.81,130.89,130.77,130.85,5021.0,127.1813,127.2591,127.1424,127.2202,5021.0
2017-09-20 11:30:00,130.87,131.12,130.84,131.08,31259.0,127.2397,127.4827,127.2105,127.4438,31259.0
2017-09-20 11:40:00,131.07,131.16,131.04,131.07,5881.0,127.4341,127.5216,127.405,127.4341,5881.0
2017-09-20 11:50:00,131.0,131.03,130.74,131.03,13910.0,127.3661,127.3952,127.1133,127.3952,13910.0
2017-09-20 12:00:00,131.14,131.16,131.04,131.14,4506.0,127.5022,127.5216,127.405,127.5022,4506.0
2017-09-20 12:10:00,131.15,131.6,131.12,131.59,16700.0,127.5119,127.9494,127.4827,127.9397,16700.0
2017-09-20 12:20:00,131.57,131.62,131.44,131.56,15538.0,127.9203,127.9689,127.7939,127.9105,15538.0
2017-09-20 12:30:00,131.58,131.58,131.37,131.42,7000.0,127.93,127.93,127.7258,127.7744,7000.0
2017-09-20 12:40:00,131.37,131.42,131.29,131.36,8272.0,127.7258,127.7744,127.648,127.7161,8272.0
2017-09-20 12:50:00,131.35,131.56,131.3,131.46,8000.0,127.7064,127.9105,127.6577,127.8133,8000.0
2017-09-20 13:00:00,131.46,131.46,131.31,131.35,4700.0,127.8133,127.8133,127.6675,127.7064,4700.0
2017-09-20 13:10:00,131.28,131.39,131.25,131.34,8555.0,127.6383,127.7453,127.6091,127.6966,8555.0
2017-09-20 13:20:00,131.35,131.5,131.27,131.5,19015.0,127.7064,127.8522,127.6286,127.8522,19015.0
2017-09-20 13:30:00,131.5,131.79,131.42,131.79,10163.0,127.8522,128.1342,127.7744,128.1342,10163.0
2017-09-20 13:40:00,131.79,131.91,131.72,131.87,6451.0,128.1342,128.2508,128.0661,128.2119,6451.0
2017-09-20 13:50:00,131.91,132.11,131.85,131.9,20911.0,128.2508,128.4453,128.1925,128.2411,20911.0
2017-09-20 14:00:00,131.84,132.08,131.56,132.02,24204.0,128.1828,128.4161,127.9105,128.3578,24204.0
2017-09-20 14:10:00,131.92,132.3,131.89,132.11,16976.0,128.2605,128.63,128.2314,128.4453,16976.0
2017-09-20 14:20:00,132.13,132.13,131.06,131.39,45274.0,128.4647,128.4647,127.4244,127.7453,45274.0
2017-09-20 14:30:00,131.29,131.3,131.06,131.06,24503.0,127.648,127.6577,127.4244,127.4244,24503.0
2017-09-20 14:40:00,131.06,131.26,130.87,131.25,64761.0,127.4244,127.6189,127.2397,127.6091,64761.0
2017-09-20 14:50:00,131.27,131.32,131.1,131.12,18670.0,127.6286,127.6772,127.4633,127.4827,18670.0
2017-09-20 15:00:00,131.1,131.11,130.82,130.89,15057.0,127.4633,127.473,127.1911,127.2591,15057.0
2017-09-20 15:10:00,130.95,130.95,130.5,130.88,15248.0,127.3175,127.3175,126.8799,127.2494,15248.0
2017-09-20 15:20:00,130.84,131.04,130.84,130.93,12163.0,127.2105,127.405,127.2105,127.298,12163.0
2017-09-20 15:30:00,130.92,131.1,130.92,131.06,19524.0,127.2883,127.4633,127.2883,127.4244,19524.0
2017-09-20 15:40:00,131.07,131.07,130.64,130.65,37977.0,127.4341,127.4341,127.0161,127.0258,37977.0
2017-09-20 15:50:00,130.68,130.83,130.62,130.76,71754.0,127.0549,127.2008,126.9966,127.1327,71754.0
2017-09-21 09:30:00,131.21,131.21,130.24,130.79,35772.0,127.5702,127.5702,126.6272,127.1619,35772.0
2017-09-21 09:40:00,130.89,130.89,130.39,130.56,17120.0,127.2591,127.2591,126.773,126.9383,17120.0
2017-09-21 09:50:00,130.53,130.54,130.0,130.25,29289.0,126.9091,126.9188,126.3938,126.6369,29289.0
2017-09-21 10:00:00,130.19,130.5,130.19,130.34,11305.0,126.5785,126.8799,126.5785,126.7244,11305.0
2017-09-21 10:10:00,130.3,130.5,130.11,130.39,22709.0,126.6855,126.8799,126.5008,126.773,22709.0
2017-09-21 10:20:00,130.33,130.4,129.98,130.2,19267.0,126.7147,126.7827,126.3744,126.5883,19267.0
2017-09-21 10:30:00,130.18,130.57,130.16,130.37,9093.0,126.5688,126.948,126.5494,126.7535,9093.0
2017-09-21 10:40:00,130.39,130.63,130.38,130.55,8210.0,126.773,127.0063,126.7633,126.9286,8210.0
2017-09-21 10:50:00,130.54,130.77,130.47,130.47,9358.0,126.9188,127.1424,126.8508,126.8508,9358.0
2017-09-21 11:00:00,130.52,130.55,130.28,130.41,7598.0,126.8994,126.9286,126.666,126.7924,7598.0
2017-09-21 11:10:00,130.44,130.51,130.26,130.35,9551.0,126.8216,126.8897,126.6466,126.7341,9551.0
2017-09-21 11:20:00,130.35,130.44,130.07,130.08,10576.0,126.7341,126.8216,126.4619,126.4716,10576.0
2017-09-21 11:30:00,130.07,130.2,129.9,130.02,22184.0,126.4619,126.5883,126.2966,126.4133,22184.0
2017-09-21 11:40:00,130.0,130.43,130.0,130.37,19695.0,126.3938,126.8119,126.3938,126.7535,19695.0
2017-09-21 11:50:00,130.4,130.61,130.27,130.38,19508.0,126.7827,126.9869,126.6563,126.7633,19508.0
2017-09-21 12:00:00,130.37,130.65,130.36,130.58,7630.0,126.7535,127.0258,126.7438,126.9577,7630.0
2017-09-21 12:10:00,130.52,130.64,130.37,130.42,20761.0,126.8994,127.0161,126.7535,126.8022,20761.0
2017-09-21 12:20:00,130.44,130.5,130.38,130.39,5284.0,126.8216,126.8799,126.7633,126.773,5284.0
2017-09-21 12:30:00,130.39,130.45,130.34,130.4,10959.0,126.773,126.8313,126.7244,126.7827,10959.0
2017-09-21 12:40:00,130.42,130.47,130.29,130.36,9128.0,126.8022,126.8508,126.6758,126.7438,9128.0
2017-09-21 12:50:00,130.34,130.47,130.32,130.47,6255.0,126.7244,126.8508,126.7049,126.8508,6255.0
2017-09-21 13:00:00,130.51,130.6,130.47,130.47,10808.0,126.8897,126.9772,126.8508,126.8508,10808.0
2017-09-21 13:10:00,130.47,130.52,130.35,130.39,5500.0,126.8508,126.8994,126.7341,126.773,5500.0
2017-09-21 13:20:00,130.4,130.43,130.32,130.34,9306.0,126.7827,126.8119,126.7049,126.7244,9306.0
2017-09-21 13:30:00,130.34,130.49,130.27,130.48,8229.0,126.7244,126.8702,126.6563,126.8605,8229.0
2017-09-21 13:40:00,130.39,130.43,130.27,130.3,7237.0,126.773,126.8119,126.6563,126.6855,7237.0
2017-09-21 13:50:00,130.26,130.57,130.26,130.53,9173.0,126.6466,126.948,126.6466,126.9091,9173.0
2017-09-21 14:00:00,130.5,130.55,130.44,130.52,16302.0,126.8799,126.9286,126.8216,126.8994,16302.0
2017-09-21 14:10:00,130.46,130.53,130.42,130.42,11660.0,126.841,126.9091,126.8022,126.8022,11660.0
2017-09-21 14:20:00,130.37,130.54,130.37,130.5,17494.0,126.7535,126.9188,126.7535,126.8799,17494.0
2017-09-21 14:30:00,130.52,130.54,130.4,130.44,12602.0,126.8994,126.9188,126.7827,126.8216,12602.0
2017-09-21 14:40:00,130.46,130.47,130.07,130.07,8628.0,126.841,126.8508,126.4619,126.4619,8628.0
2017-09-21 14:50:00,130.07,130.3,129.98,130.29,21607.0,126.4619,126.6855,126.3744,126.6758,21607.0
2017-09-21 15:00:00,130.25,130.32,130.18,130.25,12211.0,126.6369,126.7049,126.5688,126.6369,12211.0
2017-09-21 15:10:00,130.24,130.25,130.12,130.18,6957.0,126.6272,126.6369,126.5105,126.5688,6957.0
2017-09-21 15:20:00,130.17,130.38,130.16,130.3,12798.0,126.5591,126.7633,126.5494,126.6855,12798.0
2017-09-21 15:30:00,130.27,130.38,130.24,130.34,16918.0,126.6563,126.7633,126.6272,126.7244,16918.0
2017-09-21 15:40:00,130.32,130.5,130.26,130.38,34268.0,126.7049,126.8799,126.6466,126.7633,34268.0
2017-09-21 15:50:00,130.38,130.38,130.02,130.14,90361.0,126.7633,126.7633,126.4133,126.5299,90361.0
2017-09-22 09:30:00,129.72,130.44,129.01,129.67,39036.0,126.1216,126.8216,125.4313,126.073,39036.0
2017-09-22 09:40:00,129.5,130.04,129.18,129.87,16729.0,125.9077,126.4327,125.5966,126.2674,16729.0
2017-09-22 09:50:00,129.83,130.01,129.71,129.98,12665.0,126.2285,126.4035,126.1119,126.3744,12665.0
2017-09-22 10:00:00,129.94,130.6,129.93,130.6,12440.0,126.3355,126.9772,126.3258,126.9772,12440.0
2017-09-22 10:10:00,130.55,130.92,130.5,130.88,18658.0,126.9286,127.2883,126.8799,127.2494,18658.0
2017-09-22 10:20:00,130.92,131.69,130.82,131.55,36559.0,127.2883,128.0369,127.1911,127.9008,36559.0
2017-09-22 10:30:00,131.65,131.84,131.4,131.43,28969.0,127.998,128.1828,127.755,127.7841,28969.0
2017-09-22 10:40:00,131.54,131.79,131.38,131.79,17651.0,127.8911,128.1342,127.7355,128.1342,17651.0
2017-09-22 10:50:00,131.75,131.75,131.5,131.55,14197.0,128.0953,128.0953,127.8522,127.9008,14197.0
2017-09-22 11:00:00,131.52,132.2,131.51,132.07,26293.0,127.8716,128.5328,127.8619,128.4064,26293.0
2017-09-22 11:10:00,132.08,132.08,131.79,131.9,6543.0,128.4161,128.4161,128.1342,128.2411,6543.0
2017-09-22 11:20:00,131.88,131.91,131.69,131.72,13577.0,128.2217,128.2508,128.0369,128.0661,13577.0
2017-09-22 11:30:00,131.71,131.71,131.32,131.45,12128.0,128.0564,128.0564,127.6772,127.8036,12128.0
2017-09-22 11:40:00,131.44,131.48,131.26,131.37,7445.0,127.7939,127.8328,127.6189,127.7258,7445.0
2017-09-22 11:50:00,131.38,131.53,131.32,131.44,9930.0,127.7355,127.8814,127.6772,127.7939,9930.0
2017-09-22 12:00:00,131.43,131.48,131.25,131.46,8427.0,127.7841,127.8328,127.6091,127.8133,8427.0
2017-09-22 12:10:00,131.46,131.66,131.42,131.64,16520.0,127.8133,128.0078,127.7744,127.9883,16520.0
2017-09-22 12:20:00,131.64,131.78,131.46,131.75,15619.0,127.9883,128.1244,127.8133,128.0953,15619.0
2017-09-22 12:30:00,131.71,131.74,131.48,131.48,13111.0,128.0564,128.0855,127.8328,127.8328,13111.0
2017-09-22 12:40:00,131.48,131.55,131.46,131.52,5214.0,127.8328,127.9008,127.8133,127.8716,5214.0
2017-09-22 12:50:00,131.54,131.57,131.24,131.4,20734.0,127.8911,127.9203,127.5994,127.755,20734.0
2017-09-22 13:00:00,131.37,131.45,131.3,131.32,10729.0,127.7258,127.8036,127.6577,127.6772,10729.0
2017-09-22 13:10:00,131.35,131.4,131.27,131.4,11189.0,127.7064,127.755,127.6286,127.755,11189.0
2017-09-22 13:20:00,131.4,131.45,131.35,131.38,10720.0,127.755,127.8036,127.7064,127.7355,10720.0
2017-09-22 13:30:00,131.4,131.66,131.33,131.46,17994.0,127.755,128.0078,127.6869,127.8133,17994.0
2017-09-22 13:40:00,131.43,131.51,131.4,131.46,4802.0,127.7841,127.8619,127.755,127.8133,4802.0
2017-09-22 13:50:00,131.52,131.52,131.29,131.39,14526.0,127.8716,127.8716,127.648,127.7453,14526.0
2017-09-22 14:00:00,131.4,131.89,131.29,131.89,18674.0,127.755,128.2314,127.648,128.2314,18674.0
2017-09-22 14:10:00,131.89,132.17,131.87,132.08,17153.0,128.2314,128.5036,128.2119,128.4161,17153.0
2017-09-22 14:20:00,132.12,132.81,132.12,132.38,41175.0,128.455,129.1259,128.455,128.7078,41175.0
2017-09-22 14:30:00,132.39,132.44,132.28,132.4,10758.0,128.7175,128.7661,128.6106,128.7272,10758.0
2017-09-22 14:40:00,132.41,132.59,132.3,132.42,17897.0,128.737,128.912,128.63,128.7467,17897.0
2017-09-22 14:50:00,132.43,132.43,132.13,132.15,8895.0,128.7564,128.7564,128.4647,128.4842,8895.0
2017-09-22 15:00:00,132.2,132.3,132.13,132.16,11376.0,128.5328,128.63,128.4647,128.4939,11376.0
2017-09-22 15:10:00,132.18,132.19,132.0,132.03,14400.0,128.5133,128.5231,128.3383,128.3675,14400.0
2017-09-22 15:20:00,132.0,132.1,132.0,132.08,13608.0,128.3383,128.4356,128.3383,128.4161,13608.0
2017-09-22 15:30:00,132.06,132.11,132.01,132.07,19195.0,128.3967,128.4453,128.3481,128.4064,19195.0
2017-09-22 15:40:00,132.09,132.42,132.06,132.37,45636.0,128.4258,128.7467,128.3967,128.6981,45636.0
2017-09-22 15:50:00,132.38,132.47,132.28,132.28,111675.0,128.7078,128.7953,128.6106,128.6106,111675.0
2017-09-25 09:30:00,132.72,132.75,131.59,132.39,26127.0,129.0384,129.0675,127.9397,128.7175,26127.0
2017-09-25 09:40:00,132.47,132.67,131.77,131.87,21095.0,128.7953,128.9897,128.1147,128.2119,21095.0
2017-09-25 09:50:00,131.92,132.01,131.22,131.58,13380.0,128.2605,128.3481,127.58,127.93,13380.0
2017-09-25 10:00:00,131.46,131.97,131.46,131.78,11341.0,127.8133,128.3092,127.8133,128.1244,11341.0
2017-09-25 10:10:00,131.79,132.44,131.69,132.44,8460.0,128.1342,128.7661,128.0369,128.7661,8460.0
2017-09-25 10:20:00,132.48,132.63,132.31,132.39,18539.0,128.805,128.9509,128.6397,128.7175,18539.0
2017-09-25 10:30:00,132.34,132.51,132.21,132.39,20005.0,128.6689,128.8342,128.5425,128.7175,20005.0
2017-09-25 10:40:00,132.41,132.98,132.34,132.9,23514.0,128.737,129.2911,128.6689,129.2134,23514.0
2017-09-25 10:50:00,132.88,132.89,132.14,132.21,13620.0,129.1939,129.2036,128.4744,128.5425,13620.0
2017-09-25 11:00:00,132.21,132.22,131.35,131.85,34600.0,128.5425,128.5522,127.7064,128.1925,34600.0
2017-09-25 11:10:00,131.73,132.33,131.73,132.15,19345.0,128.0758,128.6592,128.0758,128.4842,19345.0
2017-09-25 11:20:00,132.19,132.59,132.09,132.21,16781.0,128.5231,128.912,128.4258,128.5425,16781.0
2017-09-25 11:30:00,132.17,132.45,132.16,132.3,21474.0,128.5036,128.7758,128.4939,128.63,21474.0
2017-09-25 11:40:00,132.24,132.3,132.04,132.17,25442.0,128.5717,128.63,128.3772,128.5036,25442.0
2017-09-25 11:50:00,132.28,132.29,132.08,132.2,31949.0,128.6106,128.6203,128.4161,128.5328,31949.0
2017-09-25 12:00:00,132.22,132.25,132.02,132.19,25933.0,128.5522,128.5814,128.3578,128.5231,25933.0
2017-09-25 12:10:00,132.27,132.32,132.07,132.12,64098.0,128.6008,128.6495,128.4064,128.455,64098.0
2017-09-25 12:20:00,132.1,132.19,131.76,131.98,30909.0,128.4356,128.5231,128.105,128.3189,30909.0
2017-09-25 12:30:00,131.92,131.95,131.71,131.83,5519.0,128.2605,128.2897,128.0564,128.173,5519.0
2017-09-25 12:40:00,131.82,132.13,131.82,131.97,6623.0,128.1633,128.4647,128.1633,128.3092,6623.0
2017-09-25 12:50:00,132.0,132.21,132.0,132.21,7209.0,128.3383,128.5425,128.3383,128.5425,7209.0
2017-09-25 13:00:00,132.23,132.26,132.1,132.1,8224.0,128.5619,128.5911,128.4356,128.4356,8224.0
2017-09-25 13:10:00,132.18,132.24,132.1,132.11,6578.0,128.5133,128.5717,128.4356,128.4453,6578.0
2017-09-25 13:20:00,132.17,132.22,132.1,132.15,11928.0,128.5036,128.5522,128.4356,128.4842,11928.0
2017-09-25 13:30:00,132.11,132.25,132.1,132.22,10452.0,128.4453,128.5814,128.4356,128.5522,10452.0
2017-09-25 13:40:00,132.23,132.42,132.16,132.37,26932.0,128.5619,128.7467,128.4939,128.6981,26932.0
2017-09-25 13:50:00,132.37,132.42,132.19,132.2,23868.0,128.6981,128.7467,128.5231,128.5328,23868.0
2017-09-25 14:00:00,132.27,132.32,132.18,132.27,20847.0,128.6008,128.6495,128.5133,128.6008,20847.0
2017-09-25 14:10:00,132.22,132.23,132.08,132.18,14213.0,128.5522,128.5619,128.4161,128.5133,14213.0
2017-09-25 14:20:00,132.16,132.23,132.12,132.23,6044.0,128.4939,128.5619,128.455,128.5619,6044.0
2017-09-25 14:30:00,132.19,132.2,132.0,132.16,21957.0,128.5231,128.5328,128.3383,128.4939,21957.0
2017-09-25 14:40:00,132.23,132.33,132.13,132.13,11260.0,128.5619,128.6592,128.4647,128.4647,11260.0
2017-09-25 14:50:00,132.13,132.25,132.12,132.22,17057.0,128.4647,128.5814,128.455,128.5522,17057.0
2017-09-25 15:00:00,132.24,132.27,132.14,132.17,18902.0,128.5717,128.6008,128.4744,128.5036,18902.0
2017-09-25 15:10:00,132.19,132.27,132.15,132.24,20463.0,128.5231,128.6008,128.4842,128.5717,20463.0
2017-09-25 15:20:00,132.25,132.4,132.17,132.34,27255.0,128.5814,128.7272,128.5036,128.6689,27255.0
2017-09-25 15:30:00,132.34,132.36,132.24,132.27,31743.0,128.6689,128.6883,128.5717,128.6008,31743.0
2017-09-25 15:40:00,132.28,132.29,132.09,132.18,37704.0,128.6106,128.6203,128.4258,128.5133,37704.0
2017-09-25 15:50:00,132.17,132.22,132.13,132.2,60078.0,128.5036,128.5522,128.4647,128.5328,60078.0
2017-09-26 09:30:00,132.42,132.71,132.25,132.64,30592.0,128.7467,129.0286,128.5814,128.9606,30592.0
2017-09-26 09:40:00,132.66,132.72,132.14,132.4,12372.0,128.98,129.0384,128.4744,128.7272,12372.0
2017-09-26 09:50:00,132.39,132.43,132.08,132.18,8237.0,128.7175,128.7564,128.4161,128.5133,8237.0
2017-09-26 10:00:00,132.22,132.3,132.02,132.08,18915.0,128.5522,128.63,128.3578,128.4161,18915.0
2017-09-26 10:10:00,132.1,132.44,132.1,132.41,11188.0,128.4356,128.7661,128.4356,128.737,11188.0
2017-09-26 10:20:00,132.4,132.44,132.22,132.34,14835.0,128.7272,128.7661,128.5522,128.6689,14835.0
2017-09-26 10:30:00,132.36,132.37,132.08,132.12,8476.0,128.6883,128.6981,128.4161,128.455,8476.0
2017-09-26 10:40:00,132.12,132.87,132.12,132.84,22851.0,128.455,129.1842,128.455,129.155,22851.0
2017-09-26 10:50:00,132.89,133.19,132.83,133.06,13834.0,129.2036,129.4953,129.1453,129.3689,13834.0
2017-09-26 11:00:00,133.02,133.13,132.78,132.78,19019.0,129.33,129.437,129.0967,129.0967,19019.0
2017-09-26 11:10:00,132.73,132.98,132.71,132.79,15737.0,129.0481,129.2911,129.0286,129.1064,15737.0
2017-09-26 11:20:00,132.75,133.06,132.55,132.75,13264.0,129.0675,129.3689,128.8731,129.0675,13264.0
2017-09-26 11:30:00,132.75,133.11,132.72,133.02,7968.0,129.0675,129.4175,129.0384,129.33,7968.0
2017-09-26 11:40:00,133.08,133.26,133.04,133.16,8312.0,129.3884,129.5634,129.3495,129.4662,8312.0
2017-09-26 11:50:00,133.15,133.63,133.15,133.58,14278.0,129.4564,129.9231,129.4564,129.8745,14278.0
2017-09-26 12:00:00,133.59,133.67,133.5,133.67,9776.0,129.8842,129.962,129.7967,129.962,9776.0
2017-09-26 12:10:00,133.64,133.93,133.63,133.83,13322.0,129.9328,130.2148,129.9231,130.1176,13322.0
2017-09-26 12:20:00,133.78,133.79,133.52,133.6,10124.0,130.069,130.0787,129.8162,129.8939,10124.0
2017-09-26 12:30:00,133.67,133.75,133.56,133.63,10910.0,129.962,130.0398,129.8551,129.9231,10910.0
2017-09-26 12:40:00,133.66,133.94,133.66,133.94,14152.0,129.9523,130.2245,129.9523,130.2245,14152.0
2017-09-26 12:50:00,133.95,133.95,133.77,133.83,12534.0,130.2342,130.2342,130.0592,130.1176,12534.0
2017-09-26 13:00:00,133.81,133.92,133.78,133.9,8431.0,130.0981,130.2051,130.069,130.1856,8431.0
2017-09-26 13:10:00,133.91,133.96,133.76,133.91,8452.0,130.1953,130.244,130.0495,130.1953,8452.0
2017-09-26 13:20:00,133.95,134.08,133.93,133.96,11403.0,130.2342,130.3606,130.2148,130.244,11403.0
2017-09-26 13:30:00,133.96,134.18,133.9,134.08,18187.0,130.244,130.4579,130.1856,130.3606,18187.0
2017-09-26 13:40:00,134.09,134.16,133.88,133.88,11406.0,130.3704,130.4384,130.1662,130.1662,11406.0
2017-09-26 13:50:00,133.89,134.06,133.89,133.96,9335.0,130.1759,130.3412,130.1759,130.244,9335.0
2017-09-26 14:00:00,133.98,134.04,133.81,133.91,11583.0,130.2634,130.3217,130.0981,130.1953,11583.0
2017-09-26 14:10:00,133.91,133.93,133.68,133.69,9473.0,130.1953,130.2148,129.9717,129.9814,9473.0
2017-09-26 14:20:00,133.71,133.78,133.47,133.5,11906.0,130.0009,130.069,129.7676,129.7967,11906.0
2017-09-26 14:30:00,133.5,133.62,133.48,133.51,17392.0,129.7967,129.9134,129.7773,129.8064,17392.0
2017-09-26 14:40:00,133.51,133.93,133.5,133.88,18793.0,129.8064,130.2148,129.7967,130.1662,18793.0
2017-09-26 14:50:00,133.85,133.98,133.85,133.91,9138.0,130.137,130.2634,130.137,130.1953,9138.0
2017-09-26 15:00:00,133.94,134.18,133.94,134.14,19068.0,130.2245,130.4579,130.2245,130.419,19068.0
2017-09-26 15:10:00,134.11,134.34,134.06,134.34,14370.0,130.3898,130.6134,130.3412,130.6134,14370.0
2017-09-26 15:20:00,134.32,134.57,134.31,134.4,18182.0,130.594,130.837,130.5842,130.6718,18182.0
2017-09-26 15:30:00,134.39,134.56,134.36,134.39,20594.0,130.662,130.8273,130.6329,130.662,20594.0
2017-09-26 15:40:00,134.36,134.39,134.13,134.14,32910.0,130.6329,130.662,130.4092,130.419,32910.0
2017-09-26 15:50:00,134.13,134.15,133.9,133.97,79221.0,130.4092,130.4287,130.1856,130.2537,79221.0
2017-09-27 09:30:00,134.63,136.24,134.39,135.84,70233.0,130.8954,132.4607,130.662,132.0718,70233.0
2017-09-27 09:40:00,135.71,135.94,135.35,135.46,32948.0,131.9454,132.169,131.5954,131.7023,32948.0
2017-09-27 09:50:00,135.49,135.64,134.97,134.99,28099.0,131.7315,131.8774,131.2259,131.2454,28099.0
2017-09-27 10:00:00,135.08,135.09,134.56,135.06,44031.0,131.3329,131.3426,130.8273,131.3134,44031.0
2017-09-27 10:10:00,134.97,134.97,134.54,134.72,14746.0,131.2259,131.2259,130.8079,130.9829,14746.0
2017-09-27 10:20:00,134.75,135.06,134.61,135.06,26773.0,131.012,131.3134,130.8759,131.3134,26773.0
2017-09-27 10:30:00,134.98,134.98,134.46,134.55,24716.0,131.2357,131.2357,130.7301,130.8176,24716.0
2017-09-27 10:40:00,134.55,134.65,134.36,134.65,24642.0,130.8176,130.9148,130.6329,130.9148,24642.0
2017-09-27 10:50:00,134.58,134.93,134.37,134.55,17522.0,130.8468,131.1871,130.6426,130.8176,17522.0
2017-09-27 11:00:00,134.6,134.64,134.41,134.44,11382.0,130.8662,130.9051,130.6815,130.7106,11382.0
2017-09-27 11:10:00,134.43,134.43,134.15,134.34,12820.0,130.7009,130.7009,130.4287,130.6134,12820.0
2017-09-27 11:20:00,134.36,135.3,134.33,135.19,32610.0,130.6329,131.5468,130.6037,131.4398,32610.0
2017-09-27 11:30:00,135.25,135.49,135.11,135.34,27827.0,131.4982,131.7315,131.3621,131.5857,27827.0
2017-09-27 11:40:00,135.27,135.89,135.21,135.89,31631.0,131.5176,132.1204,131.4593,132.1204,31631.0
2017-09-27 11:50:00,135.84,136.09,135.75,135.93,13233.0,132.0718,132.3149,131.9843,132.1593,13233.0
2017-09-27 12:00:00,135.88,136.08,135.81,136.08,13434.0,132.1107,132.3051,132.0426,132.3051,13434.0
2017-09-27 12:10:00,136.05,136.1,135.82,135.88,13400.0,132.276,132.3246,132.0524,132.1107,13400.0
2017-09-27 12:20:00,135.85,135.87,135.4,135.76,11500.0,132.0815,132.101,131.644,131.994,11500.0
2017-09-27 12:30:00,135.72,135.79,135.54,135.64,9259.0,131.9551,132.0232,131.7801,131.8774,9259.0
2017-09-27 12:40:00,135.65,135.92,135.65,135.7,9590.0,131.8871,132.1496,131.8871,131.9357,9590.0
2017-09-27 12:50:00,135.78,135.86,135.55,135.69,15477.0,132.0135,132.0913,131.7899,131.926,15477.0
2017-09-27 13:00:00,135.67,135.79,135.66,135.7,14264.0,131.9065,132.0232,131.8968,131.9357,14264.0
2017-09-27 13:10:00,135.7,135.87,135.65,135.65,12266.0,131.9357,132.101,131.8871,131.8871,12266.0
2017-09-27 13:20:00,135.7,135.93,135.64,135.89,9487.0,131.9357,132.1593,131.8774,132.1204,9487.0
2017-09-27 13:30:00,135.89,136.08,135.83,136.0,12107.0,132.1204,132.3051,132.0621,132.2274,12107.0
2017-09-27 13:40:00,136.01,136.44,135.97,136.3,22198.0,132.2371,132.6552,132.1982,132.519,22198.0
2017-09-27 13:50:00,136.29,136.56,136.26,136.48,11997.0,132.5093,132.7718,132.4802,132.6941,11997.0
2017-09-27 14:00:00,136.52,137.01,136.43,136.78,40424.0,132.7329,133.2094,132.6454,132.9857,40424.0
2017-09-27 14:10:00,136.77,137.06,136.74,137.05,13621.0,132.976,133.258,132.9468,133.2482,13621.0
2017-09-27 14:20:00,137.06,137.12,136.88,136.94,23655.0,133.258,133.3163,133.083,133.1413,23655.0
2017-09-27 14:30:00,136.95,137.09,136.83,136.98,16853.0,133.151,133.2871,133.0343,133.1802,16853.0
2017-09-27 14:40:00,136.98,137.03,136.75,136.93,15343.0,133.1802,133.2288,132.9566,133.1316,15343.0
2017-09-27 14:50:00,136.94,136.97,136.85,136.88,10926.0,133.1413,133.1705,133.0538,133.083,10926.0
2017-09-27 15:00:00,136.89,136.89,136.55,136.69,19594.0,133.0927,133.0927,132.7621,132.8982,19594.0
2017-09-27 15:10:00,136.66,136.68,136.15,136.23,39001.0,132.8691,132.8885,132.3732,132.451,39001.0
2017-09-27 15:20:00,136.25,136.43,136.18,136.22,40322.0,132.4704,132.6454,132.4024,132.4413,40322.0
2017-09-27 15:30:00,136.21,136.46,136.03,136.23,42942.0,132.4315,132.6746,132.2565,132.451,42942.0
2017-09-27 15:40:00,136.23,136.25,135.7,135.8,58922.0,132.451,132.4704,131.9357,132.0329,58922.0
2017-09-27 15:50:00,135.81,135.86,135.58,135.71,127813.0,132.0426,132.0913,131.819,131.9454,127813.0
2017-09-28 09:30:00,135.77,137.79,135.61,137.17,55782.0,132.0037,133.9677,131.8482,133.3649,55782.0
2017-09-28 09:40:00,137.0,137.06,135.9,136.34,35263.0,133.1996,133.258,132.1301,132.5579,35263.0
2017-09-28 09:50:00,136.26,136.48,135.78,135.9,26640.0,132.4802,132.6941,132.0135,132.1301,26640.0
2017-09-28 10:00:00,135.9,136.14,135.18,135.58,31197.0,132.1301,132.3635,131.4301,131.819,31197.0
2017-09-28 10:10:00,135.63,136.09,135.3,136.09,23438.0,131.8676,132.3149,131.5468,132.3149,23438.0
2017-09-28 10:20:00,136.0,136.62,136.0,136.38,17174.0,132.2274,132.8302,132.2274,132.5968,17174.0
2017-09-28 10:30:00,136.3,136.35,135.97,136.15,13617.0,132.519,132.5677,132.1982,132.3732,13617.0
2017-09-28 10:40:00,136.21,137.22,136.21,137.02,20980.0,132.4315,133.4135,132.4315,133.2191,20980.0
2017-09-28 10:50:00,136.99,137.34,136.43,137.02,29443.0,133.1899,133.5302,132.6454,133.2191,29443.0
2017-09-28 11:00:00,137.03,137.46,136.7,137.45,16158.0,133.2288,133.6469,132.908,133.6371,16158.0
2017-09-28 11:10:00,137.49,137.49,137.03,137.31,15348.0,133.676,133.676,133.2288,133.501,15348.0
2017-09-28 11:20:00,137.36,137.55,137.25,137.55,14418.0,133.5496,133.7344,133.4427,133.7344,14418.0
2017-09-28 11:30:00,137.53,137.56,137.24,137.37,15735.0,133.7149,133.7441,133.433,133.5594,15735.0
2017-09-28 11:40:00,137.39,137.6,137.33,137.5,17594.0,133.5788,133.783,133.5205,133.6858,17594.0
2017-09-28 11:50:00,137.48,137.56,137.32,137.48,14276.0,133.6663,133.7441,133.5108,133.6663,14276.0
2017-09-28 12:00:00,137.51,138.03,137.42,137.83,26226.0,133.6955,134.2011,133.608,134.0066,26226.0
2017-09-28 12:10:00,137.82,138.14,137.74,138.12,11330.0,133.9969,134.308,133.9191,134.2886,11330.0
2017-09-28 12:20:00,138.13,138.13,137.78,138.1,10507.0,134.2983,134.2983,133.958,134.2691,10507.0
2017-09-28 12:30:00,138.09,138.14,137.66,137.72,8094.0,134.2594,134.308,133.8413,133.8997,8094.0
2017-09-28 12:40:00,137.67,137.74,137.55,137.74,7584.0,133.851,133.9191,133.7344,133.9191,7584.0
2017-09-28 12:50:00,137.68,137.83,137.65,137.81,8375.0,133.8608,134.0066,133.8316,133.9872,8375.0
2017-09-28 13:00:00,137.73,137.87,137.69,137.75,14805.0,133.9094,134.0455,133.8705,133.9288,14805.0
2017-09-28 13:10:00,137.75,138.1,137.72,137.97,17043.0,133.9288,134.2691,133.8997,134.1427,17043.0
2017-09-28 13:20:00,137.97,137.99,137.5,137.5,6117.0,134.1427,134.1622,133.6858,133.6858,6117.0
2017-09-28 13:30:00,137.56,137.97,137.3,137.8,22043.0,133.7441,134.1427,133.4913,133.9774,22043.0
2017-09-28 13:40:00,137.79,137.86,137.63,137.86,6829.0,133.9677,134.0358,133.8122,134.0358,6829.0
2017-09-28 13:50:00,137.89,137.89,137.6,137.81,7441.0,134.0649,134.0649,133.783,133.9872,7441.0
2017-09-28 14:00:00,137.8,138.02,137.58,137.95,13268.0,133.9774,134.1913,133.7635,134.1233,13268.0
2017-09-28 14:10:00,138.0,138.26,137.87,138.23,22097.0,134.1719,134.4247,134.0455,134.3955,22097.0
2017-09-28 14:20:00,138.25,138.33,138.11,138.16,17386.0,134.415,134.4927,134.2788,134.3275,17386.0
2017-09-28 14:30:00,138.08,138.26,137.94,138.07,14160.0,134.2497,134.4247,134.1136,134.2399,14160.0
2017-09-28 14:40:00,138.03,138.16,137.98,138.07,15093.0,134.2011,134.3275,134.1524,134.2399,15093.0
2017-09-28 14:50:00,138.08,138.13,137.68,137.7,28005.0,134.2497,134.2983,133.8608,133.8802,28005.0
2017-09-28 15:00:00,137.71,137.98,137.68,137.84,16162.0,133.8899,134.1524,133.8608,134.0163,16162.0
2017-09-28 15:10:00,137.87,138.0,137.8,137.82,13100.0,134.0455,134.1719,133.9774,133.9969,13100.0
2017-09-28 15:20:00,137.77,137.77,137.64,137.68,14508.0,133.9483,133.9483,133.8219,133.8608,14508.0
2017-09-28 15:30:00,137.69,137.77,137.6,137.77,33332.0,133.8705,133.9483,133.783,133.9483,33332.0
2017-09-28 15:40:00,137.75,138.08,137.74,138.04,33733.0,133.9288,134.2497,133.9191,134.2108,33733.0
2017-09-28 15:50:00,138.05,138.13,137.92,137.94,122530.0,134.2205,134.2983,134.0941,134.1136,122530.0
2017-09-29 09:30:00,137.96,138.11,136.96,137.23,59324.0,134.133,134.2788,133.1607,133.4232,59324.0
2017-09-29 09:40:00,137.4,138.09,137.28,137.9,31961.0,133.5885,134.2594,133.4719,134.0747,31961.0
2017-09-29 09:50:00,137.91,138.32,137.84,138.27,28298.0,134.0844,134.483,134.0163,134.4344,28298.0
2017-09-29 10:00:00,138.35,138.5,138.12,138.23,19697.0,134.5122,134.658,134.2886,134.3955,19697.0
2017-09-29 10:10:00,138.3,139.13,138.0,139.06,25101.0,134.4636,135.2705,134.1719,135.2025,25101.0
2017-09-29 10:20:00,139.02,139.43,139.0,139.36,28335.0,135.1636,135.5622,135.1441,135.4942,28335.0
2017-09-29 10:30:00,139.31,139.51,139.1,139.41,25363.0,135.4455,135.64,135.2414,135.5428,25363.0
2017-09-29 10:40:00,139.37,139.74,139.1,139.18,37660.0,135.5039,135.8636,135.2414,135.3192,37660.0
2017-09-29 10:50:00,139.18,139.75,139.16,139.66,44127.0,135.3192,135.8733,135.2997,135.7858,44127.0
2017-09-29 11:00:00,139.68,139.98,139.41,139.41,26077.0,135.8053,136.097,135.5428,135.5428,26077.0
2017-09-29 11:10:00,139.32,139.51,139.07,139.09,10746.0,135.4553,135.64,135.2122,135.2317,10746.0
2017-09-29 11:20:00,139.08,139.3,138.95,139.07,13749.0,135.2219,135.4358,135.0955,135.2122,13749.0
2017-09-29 11:30:00,139.13,139.29,138.98,138.98,6250.0,135.2705,135.4261,135.1247,135.1247,6250.0
2017-09-29 11:40:00,138.95,139.33,138.91,139.27,11505.0,135.0955,135.465,135.0566,135.4067,11505.0
2017-09-29 11:50:00,139.19,139.42,139.1,139.16,5700.0,135.3289,135.5525,135.2414,135.2997,5700.0
2017-09-29 12:00:00,139.12,139.18,138.93,138.95,9891.0,135.2608,135.3192,135.0761,135.0955,9891.0
2017-09-29 12:10:00,139.01,139.24,138.98,139.02,9522.0,135.1539,135.3775,135.1247,135.1636,9522.0
2017-09-29 12:20:00,139.02,139.03,138.85,139.03,6410.0,135.1636,135.1733,134.9983,135.1733,6410.0
2017-09-29 12:30:00,139.03,139.12,138.9,138.9,8919.0,135.1733,135.2608,135.0469,135.0469,8919.0
2017-09-29 12:40:00,138.87,138.94,138.78,138.86,4968.0,135.0178,135.0858,134.9303,135.008,4968.0
2017-09-29 12:50:00,138.86,139.21,138.77,138.99,18672.0,135.008,135.3483,134.9205,135.1344,18672.0
2017-09-29 13:00:00,138.99,139.2,138.77,139.07,19170.0,135.1344,135.3386,134.9205,135.2122,19170.0
2017-09-29 13:10:00,139.02,139.19,138.78,138.92,15426.0,135.1636,135.3289,134.9303,135.0664,15426.0
2017-09-29 13:20:00,138.8,138.85,138.6,138.83,5259.0,134.9497,134.9983,134.7552,134.9789,5259.0
2017-09-29 13:30:00,138.75,139.23,138.75,138.98,12828.0,134.9011,135.3678,134.9011,135.1247,12828.0
2017-09-29 13:40:00,138.98,139.05,138.62,138.62,34806.0,135.1247,135.1928,134.7747,134.7747,34806.0
2017-09-29 13:50:00,138.67,138.73,138.41,138.57,19360.0,134.8233,134.8816,134.5705,134.7261,19360.0
2017-09-29 14:00:00,138.55,138.65,138.44,138.63,10476.0,134.7066,134.8039,134.5997,134.7844,10476.0
2017-09-29 14:10:00,138.65,138.78,138.49,138.65,17330.0,134.8039,134.9303,134.6483,134.8039,17330.0
2017-09-29 14:20:00,138.65,138.71,138.5,138.65,7035.0,134.8039,134.8622,134.658,134.8039,7035.0
2017-09-29 14:30:00,138.68,138.72,138.39,138.39,19079.0,134.833,134.8719,134.5511,134.5511,19079.0
2017-09-29 14:40:00,138.31,138.48,138.13,138.36,14838.0,134.4733,134.6386,134.2983,134.5219,14838.0
2017-09-29 14:50:00,138.38,138.58,138.33,138.53,11335.0,134.5413,134.7358,134.4927,134.6872,11335.0
2017-09-29 15:00:00,138.56,138.7,138.53,138.6,12045.0,134.7164,134.8525,134.6872,134.7552,12045.0
2017-09-29 15:10:00,138.59,138.62,138.53,138.54,9298.0,134.7455,134.7747,134.6872,134.6969,9298.0
2017-09-29 15:20:00,138.54,138.59,138.51,138.52,11680.0,134.6969,134.7455,134.6677,134.6775,11680.0
2017-09-29 15:30:00,138.52,138.7,138.45,138.69,22059.0,134.6775,134.8525,134.6094,134.8427,22059.0
2017-09-29 15:40:00,138.69,138.88,138.64,138.84,44043.0,134.8427,135.0275,134.7941,134.9886,44043.0
2017-09-29 15:50:00,138.82,138.84,138.61,138.71,98288.0,134.9691,134.9886,134.765,134.8622,98288.0
2017-10-02 09:30:00,139.2,139.75,138.75,139.51,50376.0,135.3386,135.8733,134.9011,135.64,50376.0
2017-10-02 09:40:00,139.43,139.65,138.93,139.59,31601.0,135.5622,135.7761,135.0761,135.7178,31601.0
2017-10-02 09:50:00,139.53,139.63,138.89,138.89,19296.0,135.6594,135.7567,135.0372,135.0372,19296.0
2017-10-02 10:00:00,138.95,139.5,138.67,139.39,23371.0,135.0955,135.6303,134.8233,135.5233,23371.0
2017-10-02 10:10:00,139.44,139.51,139.05,139.22,16257.0,135.5719,135.64,135.1928,135.358,16257.0
2017-10-02 10:20:00,139.24,139.25,138.68,138.69,15204.0,135.3775,135.3872,134.833,134.8427,15204.0
2017-10-02 10:30:00,138.66,138.87,138.45,138.54,18321.0,134.8136,135.0178,134.6094,134.6969,18321.0
2017-10-02 10:40:00,138.43,138.52,138.18,138.23,17603.0,134.59,134.6775,134.3469,134.3955,17603.0
2017-10-02 10:50:00,138.18,138.25,137.6,137.6,36642.0,134.3469,134.415,133.783,133.783,36642.0
2017-10-02 11:00:00,137.63,138.06,137.63,138.01,15551.0,133.8122,134.2302,133.8122,134.1816,15551.0
2017-10-02 11:10:00,138.04,138.05,136.97,137.05,29987.0,134.2108,134.2205,133.1705,133.2482,29987.0
2017-10-02 11:20:00,137.03,137.32,136.84,137.32,25349.0,133.2288,133.5108,133.0441,133.5108,25349.0
2017-10-02 11:30:00,137.38,137.5,137.28,137.37,29369.0,133.5691,133.6858,133.4719,133.5594,29369.0
2017-10-02 11:40:00,137.55,137.67,137.35,137.41,16413.0,133.7344,133.851,133.5399,133.5983,16413.0
2017-10-02 11:50:00,137.46,137.76,137.36,137.38,23795.0,133.6469,133.9385,133.5496,133.5691,23795.0
2017-10-02 12:00:00,137.4,137.75,137.17,137.75,15773.0,133.5885,133.9288,133.3649,133.9288,15773.0
2017-10-02 12:10:00,137.74,137.86,137.59,137.69,15485.0,133.9191,134.0358,133.7733,133.8705,15485.0
2017-10-02 12:20:00,137.69,137.95,137.64,137.95,13014.0,133.8705,134.1233,133.8219,134.1233,13014.0
2017-10-02 12:30:00,137.96,138.29,137.96,138.08,19169.0,134.133,134.4538,134.133,134.2497,19169.0
2017-10-02 12:40:00,138.1,138.59,138.1,138.53,8814.0,134.2691,134.7455,134.2691,134.6872,8814.0
2017-10-02 12:50:00,138.55,138.6,138.38,138.5,9459.0,134.7066,134.7552,134.5413,134.658,9459.0
2017-10-02 13:00:00,138.49,138.84,138.49,138.64,11728.0,134.6483,134.9886,134.6483,134.7941,11728.0
2017-10-02 13:10:00,138.61,138.87,138.55,138.87,18741.0,134.765,135.0178,134.7066,135.0178,18741.0
2017-10-02 13:20:00,138.87,139.11,138.83,139.07,11320.0,135.0178,135.2511,134.9789,135.2122,11320.0
2017-10-02 13:30:00,139.09,139.13,138.79,138.87,14649.0,135.2317,135.2705,134.94,135.0178,14649.0
2017-10-02 13:40:00,138.9,139.11,138.87,139.11,11285.0,135.0469,135.2511,135.0178,135.2511,11285.0
2017-10-02 13:50:00,139.09,139.2,139.01,139.03,11398.0,135.2317,135.3386,135.1539,135.1733,11398.0
2017-10-02 14:00:00,139.02,139.05,138.89,138.92,13159.0,135.1636,135.1928,135.0372,135.0664,13159.0
2017-10-02 14:10:00,138.94,139.19,138.85,139.09,11292.0,135.0858,135.3289,134.9983,135.2317,11292.0
2017-10-02 14:20:00,139.13,139.15,138.95,138.98,9213.0,135.2705,135.29,135.0955,135.1247,9213.0
2017-10-02 14:30:00,138.98,138.98,138.87,138.87,14837.0,135.1247,135.1247,135.0178,135.0178,14837.0
2017-10-02 14:40:00,138.87,139.04,138.84,138.91,20263.0,135.0178,135.183,134.9886,135.0566,20263.0
2017-10-02 14:50:00,138.9,139.02,138.85,139.02,11526.0,135.0469,135.1636,134.9983,135.1636,11526.0
2017-10-02 15:00:00,139.03,139.03,138.81,138.87,14827.0,135.1733,135.1733,134.9594,135.0178,14827.0
2017-10-02 15:10:00,138.88,138.91,138.82,138.87,18727.0,135.0275,135.0566,134.9691,135.0178,18727.0
2017-10-02 15:20:00,138.87,138.97,138.82,138.95,16968.0,135.0178,135.115,134.9691,135.0955,16968.0
2017-10-02 15:30:00,138.9,139.09,138.85,139.09,21640.0,135.0469,135.2317,134.9983,135.2317,21640.0
2017-10-02 15:40:00,139.08,139.15,139.0,139.05,50787.0,135.2219,135.29,135.1441,135.1928,50787.0
2017-10-02 15:50:00,139.06,139.28,139.04,139.21,93361.0,135.2025,135.4164,135.183,135.3483,93361.0
2017-10-03 09:30:00,139.71,139.94,138.98,139.94,32125.0,135.8345,136.0581,135.1247,136.0581,32125.0
2017-10-03 09:40:00,139.94,140.27,139.55,139.94,40743.0,136.0581,136.3789,135.6789,136.0581,40743.0
2017-10-03 09:50:00,139.92,140.68,139.84,140.65,43307.0,136.0386,136.7775,135.9608,136.7484,43307.0
2017-10-03 10:00:00,140.65,140.8,140.13,140.17,39336.0,136.7484,136.8942,136.2428,136.2817,39336.0
2017-10-03 10:10:00,140.2,141.21,140.2,141.04,50034.0,136.3109,137.2928,136.3109,137.1276,50034.0
2017-10-03 10:20:00,141.05,141.06,140.54,140.73,49517.0,137.1373,137.147,136.6414,136.8262,49517.0
2017-10-03 10:30:00,140.73,140.81,140.59,140.61,32707.0,136.8262,136.9039,136.69,136.7095,32707.0
2017-10-03 10:40:00,140.6,141.18,140.5,141.16,34568.0,136.6998,137.2637,136.6025,137.2442,34568.0
2017-10-03 10:50:00,141.16,141.16,140.38,140.59,62725.0,137.2442,137.2442,136.4859,136.69,62725.0
2017-10-03 11:00:00,140.58,140.61,139.97,140.28,60214.0,136.6803,136.7095,136.0872,136.3886,60214.0
2017-10-03 11:10:00,140.28,140.56,140.2,140.53,17845.0,136.3886,136.6609,136.3109,136.6317,17845.0
2017-10-03 11:20:00,140.56,140.61,140.42,140.56,19346.0,136.6609,136.7095,136.5248,136.6609,19346.0
2017-10-03 11:30:00,140.56,140.73,140.4,140.49,20990.0,136.6609,136.8262,136.5053,136.5928,20990.0
2017-10-03 11:40:00,140.47,140.58,140.42,140.47,30609.0,136.5734,136.6803,136.5248,136.5734,30609.0
2017-10-03 11:50:00,140.46,140.53,140.24,140.44,25335.0,136.5636,136.6317,136.3498,136.5442,25335.0
2017-10-03 12:00:00,140.41,140.86,140.35,140.81,32967.0,136.515,136.9526,136.4567,136.9039,32967.0
2017-10-03 12:10:00,140.86,141.0,140.81,140.86,23975.0,136.9526,137.0887,136.9039,136.9526,23975.0
2017-10-03 12:20:00,140.89,140.89,140.74,140.88,21517.0,136.9817,136.9817,136.8359,136.972,21517.0
2017-10-03 12:30:00,140.89,140.93,140.51,140.63,23095.0,136.9817,137.0206,136.6123,136.7289,23095.0
2017-10-03 12:40:00,140.65,140.77,140.62,140.72,11682.0,136.7484,136.865,136.7192,136.8164,11682.0
2017-10-03 12:50:00,140.74,140.87,140.71,140.86,13874.0,136.8359,136.9623,136.8067,136.9526,13874.0
2017-10-03 13:00:00,140.87,141.21,140.87,141.15,18711.0,136.9623,137.2928,136.9623,137.2345,18711.0
2017-10-03 13:10:00,141.19,141.22,141.12,141.15,10476.0,137.2734,137.3026,137.2053,137.2345,10476.0
2017-10-03 13:20:00,141.14,141.44,141.1,141.38,22474.0,137.2248,137.5165,137.1859,137.4581,22474.0
2017-10-03 13:30:00,141.37,141.54,141.37,141.41,27447.0,137.4484,137.6137,137.4484,137.4873,27447.0
2017-10-03 13:40:00,141.42,141.58,141.36,141.57,28255.0,137.497,137.6526,137.4387,137.6429,28255.0
2017-10-03 13:50:00,141.59,141.95,141.57,141.93,34089.0,137.6623,138.0123,137.6429,137.9929,34089.0
2017-10-03 14:00:00,141.9,141.99,141.65,141.8,19275.0,137.9637,138.0512,137.7206,137.8665,19275.0
2017-10-03 14:10:00,141.76,141.76,141.42,141.61,24580.0,137.8276,137.8276,137.497,137.6817,24580.0
2017-10-03 14:20:00,141.65,141.85,141.64,141.85,21460.0,137.7206,137.9151,137.7109,137.9151,21460.0
2017-10-03 14:30:00,141.87,141.89,141.65,141.67,13758.0,137.9345,137.954,137.7206,137.7401,13758.0
2017-10-03 14:40:00,141.64,141.71,141.57,141.61,21208.0,137.7109,137.779,137.6429,137.6817,21208.0
2017-10-03 14:50:00,141.57,141.72,141.55,141.64,19992.0,137.6429,137.7887,137.6234,137.7109,19992.0
2017-10-03 15:00:00,141.64,141.81,141.57,141.74,23058.0,137.7109,137.8762,137.6429,137.8081,23058.0
2017-10-03 15:10:00,141.74,141.74,141.45,141.59,30723.0,137.8081,137.8081,137.5262,137.6623,30723.0
2017-10-03 15:20:00,141.6,141.91,141.56,141.85,34515.0,137.672,137.9734,137.6331,137.9151,34515.0
2017-10-03 15:30:00,141.88,142.3,141.87,142.27,48942.0,137.9443,138.3526,137.9345,138.3234,48942.0
2017-10-03 15:40:00,142.28,142.43,142.22,142.39,77285.0,138.3332,138.479,138.2748,138.4401,77285.0
2017-10-03 15:50:00,142.38,142.71,142.24,142.71,190276.0,138.4304,138.7512,138.2943,138.7512,190276.0
2017-10-04 09:30:00,142.22,142.31,141.41,141.72,50296.0,138.2748,138.3623,137.4873,137.7887,50296.0
2017-10-04 09:40:00,141.71,141.73,140.28,140.99,47690.0,137.779,137.7984,136.3886,137.0789,47690.0
2017-10-04 09:50:00,140.94,141.0,140.29,140.53,42880.0,137.0303,137.0887,136.3984,136.6317,42880.0
2017-10-04 10:00:00,140.5,141.09,140.45,140.76,29274.0,136.6025,137.1762,136.5539,136.8553,29274.0
2017-10-04 10:10:00,140.78,140.81,139.91,139.99,45172.0,136.8748,136.9039,136.0289,136.1067,45172.0
2017-10-04 10:20:00,140.06,140.26,139.62,139.8,52082.0,136.1747,136.3692,135.747,135.922,52082.0
2017-10-04 10:30:00,139.81,140.31,139.67,140.2,47004.0,135.9317,136.4178,135.7956,136.3109,47004.0
2017-10-04 10:40:00,140.14,140.21,139.81,140.01,24175.0,136.2525,136.3206,135.9317,136.1261,24175.0
2017-10-04 10:50:00,139.99,140.18,139.66,140.18,24183.0,136.1067,136.2914,135.7858,136.2914,24183.0
2017-10-04 11:00:00,140.18,140.18,139.72,139.8,28739.0,136.2914,136.2914,135.8442,135.922,28739.0
2017-10-04 11:10:00,139.81,139.93,139.62,139.78,20697.0,135.9317,136.0484,135.747,135.9025,20697.0
2017-10-04 11:20:00,139.8,139.8,139.46,139.72,43240.0,135.922,135.922,135.5914,135.8442,43240.0
2017-10-04 11:30:00,139.73,140.57,139.7,140.3,41671.0,135.8539,136.6706,135.8247,136.4081,41671.0
2017-10-04 11:40:00,140.3,140.56,140.19,140.53,23711.0,136.4081,136.6609,136.3011,136.6317,23711.0
2017-10-04 11:50:00,140.65,140.89,140.56,140.89,21655.0,136.7484,136.9817,136.6609,136.9817,21655.0
2017-10-04 12:00:00,140.91,141.1,140.73,140.96,30371.0,137.0012,137.1859,136.8262,137.0498,30371.0
2017-10-04 12:10:00,140.86,141.36,140.86,141.26,32480.0,136.9526,137.4387,136.9526,137.3415,32480.0
2017-10-04 12:20:00,141.25,141.38,140.96,140.96,22045.0,137.3317,137.4581,137.0498,137.0498,22045.0
2017-10-04 12:30:00,140.93,141.19,140.75,140.9,34453.0,137.0206,137.2734,136.8456,136.9914,34453.0
2017-10-04 12:40:00,140.94,141.01,140.61,140.64,28485.0,137.0303,137.0984,136.7095,136.7387,28485.0
2017-10-04 12:50:00,140.67,140.82,140.64,140.68,15278.0,136.7678,136.9137,136.7387,136.7775,15278.0
2017-10-04 13:00:00,140.71,140.97,140.65,140.9,9542.0,136.8067,137.0595,136.7484,136.9914,9542.0
2017-10-04 13:10:00,140.92,141.22,140.83,141.22,16900.0,137.0109,137.3026,136.9234,137.3026,16900.0
2017-10-04 13:20:00,141.15,141.22,141.03,141.03,11985.0,137.2345,137.3026,137.1178,137.1178,11985.0
2017-10-04 13:30:00,140.87,141.05,140.86,140.97,28800.0,136.9623,137.1373,136.9526,137.0595,28800.0
2017-10-04 13:40:00,140.91,141.0,140.76,140.82,29841.0,137.0012,137.0887,136.8553,136.9137,29841.0
2017-10-04 13:50:00,140.84,141.26,140.84,141.01,17458.0,136.9331,137.3415,136.9331,137.0984,17458.0
2017-10-04 14:00:00,141.01,141.09,140.76,140.84,17844.0,137.0984,137.1762,136.8553,136.9331,17844.0
2017-10-04 14:10:00,140.82,141.19,140.82,141.16,18875.0,136.9137,137.2734,136.9137,137.2442,18875.0
2017-10-04 14:20:00,141.2,141.2,140.99,141.07,14489.0,137.2831,137.2831,137.0789,137.1567,14489.0
2017-10-04 14:30:00,141.07,141.1,140.82,140.85,18284.0,137.1567,137.1859,136.9137,136.9428,18284.0
2017-10-04 14:40:00,140.85,141.05,140.71,140.87,27958.0,136.9428,137.1373,136.8067,136.9623,27958.0
2017-10-04 14:50:00,140.89,141.11,140.87,141.04,16346.0,136.9817,137.1956,136.9623,137.1276,16346.0
2017-10-04 15:00:00,141.04,141.09,140.84,140.99,23145.0,137.1276,137.1762,136.9331,137.0789,23145.0
2017-10-04 15:10:00,140.97,141.1,140.88,140.99,22629.0,137.0595,137.1859,136.972,137.0789,22629.0
2017-10-04 15:20:00,141.02,141.09,140.88,141.03,27362.0,137.1081,137.1762,136.972,137.1178,27362.0
2017-10-04 15:30:00,141.03,141.07,140.87,140.96,47489.0,137.1178,137.1567,136.9623,137.0498,47489.0
2017-10-04 15:40:00,140.97,140.97,140.55,140.78,60253.0,137.0595,137.0595,136.6512,136.8748,60253.0
2017-10-04 15:50:00,140.78,140.79,140.62,140.79,118906.0,136.8748,136.8845,136.7192,136.8845,118906.0
2017-10-05 09:30:00,141.54,142.1,140.81,141.09,33061.0,137.6137,138.1582,136.9039,137.1762,33061.0
2017-10-05 09:40:00,141.02,141.99,140.81,141.99,22834.0,137.1081,138.0512,136.9039,138.0512,22834.0
2017-10-05 09:50:00,141.98,142.5,141.98,142.34,27412.0,138.0415,138.5471,138.0415,138.3915,27412.0
2017-10-05 10:00:00,142.41,142.56,141.72,141.97,19856.0,138.4596,138.6054,137.7887,138.0318,19856.0
2017-10-05 10:10:00,142.0,142.29,141.72,142.12,15320.0,138.0609,138.3429,137.7887,138.1776,15320.0
2017-10-05 10:20:00,142.18,142.22,141.31,141.81,29965.0,138.2359,138.2748,137.3901,137.8762,29965.0
2017-10-05 10:30:00,141.97,142.3,141.61,142.25,25163.0,138.0318,138.3526,137.6817,138.304,25163.0
2017-10-05 10:40:00,142.28,142.46,142.14,142.37,14503.0,138.3332,138.5082,138.197,138.4207,14503.0
2017-10-05 10:50:00,142.39,142.54,142.04,142.44,18877.0,138.4401,138.5859,138.0998,138.4887,18877.0
2017-10-05 11:00:00,142.44,142.53,142.23,142.41,9298.0,138.4887,138.5762,138.2845,138.4596,9298.0
2017-10-05 11:10:00,142.41,142.58,142.29,142.39,10302.0,138.4596,138.6248,138.3429,138.4401,10302.0
2017-10-05 11:20:00,142.46,142.63,142.43,142.63,16179.0,138.5082,138.6735,138.479,138.6735,16179.0
2017-10-05 11:30:00,142.6,142.62,142.47,142.53,7505.0,138.6443,138.6637,138.5179,138.5762,7505.0
2017-10-05 11:40:00,142.56,142.93,142.56,142.89,16718.0,138.6054,138.9651,138.6054,138.9262,16718.0
2017-10-05 11:50:00,142.87,143.15,142.87,143.0,16445.0,138.9068,139.179,138.9068,139.0332,16445.0
2017-10-05 12:00:00,143.0,143.02,142.79,142.9,13761.0,139.0332,139.0526,138.829,138.936,13761.0
2017-10-05 12:10:00,142.96,143.11,142.93,143.07,14241.0,138.9943,139.1401,138.9651,139.1012,14241.0
2017-10-05 12:20:00,143.07,143.08,142.64,142.65,14587.0,139.1012,139.111,138.6832,138.6929,14587.0
2017-10-05 12:30:00,142.62,142.79,142.39,142.45,16322.0,138.6637,138.829,138.4401,138.4984,16322.0
2017-10-05 12:40:00,142.46,142.61,142.36,142.51,17099.0,138.5082,138.654,138.4109,138.5568,17099.0
2017-10-05 12:50:00,142.52,142.52,142.16,142.16,7106.0,138.5665,138.5665,138.2165,138.2165,7106.0
2017-10-05 13:00:00,142.18,142.51,142.18,142.35,9451.0,138.2359,138.5568,138.2359,138.4012,9451.0
2017-10-05 13:10:00,142.39,142.46,142.06,142.1,13796.0,138.4401,138.5082,138.1193,138.1582,13796.0
2017-10-05 13:20:00,142.11,142.19,142.04,142.08,7350.0,138.1679,138.2457,138.0998,138.1387,7350.0
2017-10-05 13:30:00,142.15,142.15,142.02,142.11,4983.0,138.2068,138.2068,138.0804,138.1679,4983.0
2017-10-05 13:40:00,142.17,142.26,142.11,142.16,3700.0,138.2262,138.3137,138.1679,138.2165,3700.0
2017-10-05 13:50:00,142.14,142.25,142.1,142.16,5927.0,138.197,138.304,138.1582,138.2165,5927.0
2017-10-05 14:00:00,142.2,142.23,141.77,141.78,14518.0,138.2554,138.2845,137.8373,137.847,14518.0
2017-10-05 14:10:00,141.78,142.04,141.76,141.96,14532.0,137.847,138.0998,137.8276,138.022,14532.0
2017-10-05 14:20:00,141.95,141.95,141.57,141.61,10160.0,138.0123,138.0123,137.6429,137.6817,10160.0
2017-10-05 14:30:00,141.61,141.65,141.46,141.56,16048.0,137.6817,137.7206,137.5359,137.6331,16048.0
2017-10-05 14:40:00,141.56,141.81,141.55,141.74,9131.0,137.6331,137.8762,137.6234,137.8081,9131.0
2017-10-05 14:50:00,141.76,141.84,141.74,141.82,8352.0,137.8276,137.9054,137.8081,137.8859,8352.0
2017-10-05 15:00:00,141.8,142.11,141.76,141.79,9422.0,137.8665,138.1679,137.8276,137.8568,9422.0
2017-10-05 15:10:00,141.79,141.89,141.77,141.78,12443.0,137.8568,137.954,137.8373,137.847,12443.0
2017-10-05 15:20:00,141.81,141.86,141.75,141.76,14060.0,137.8762,137.9248,137.8179,137.8276,14060.0
2017-10-05 15:30:00,141.72,142.02,141.71,142.02,31506.0,137.7887,138.0804,137.779,138.0804,31506.0
2017-10-05 15:40:00,141.99,142.09,141.93,142.02,28135.0,138.0512,138.1484,137.9929,138.0804,28135.0
2017-10-05 15:50:00,142.04,142.04,141.81,141.97,58726.0,138.0998,138.0998,137.8762,138.0318,58726.0
2017-10-06 09:30:00,141.43,142.47,141.0,142.31,28035.0,137.5067,138.5179,137.0887,138.3623,28035.0
2017-10-06 09:40:00,142.35,142.87,142.25,142.52,18032.0,138.4012,138.9068,138.304,138.5665,18032.0
2017-10-06 09:50:00,142.38,142.45,141.79,142.03,13984.0,138.4304,138.4984,137.8568,138.0901,13984.0
2017-10-06 10:00:00,142.11,142.56,142.08,142.56,22272.0,138.1679,138.6054,138.1387,138.6054,22272.0
2017-10-06 10:10:00,142.63,143.07,142.52,142.94,13465.0,138.6735,139.1012,138.5665,138.9749,13465.0
2017-10-06 10:20:00,142.97,143.01,142.7,142.99,12046.0,139.004,139.0429,138.7415,139.0235,12046.0
2017-10-06 10:30:00,142.87,142.9,142.25,142.33,12167.0,138.9068,138.936,138.304,138.3818,12167.0
2017-10-06 10:40:00,142.29,142.53,142.16,142.32,7866.0,138.3429,138.5762,138.2165,138.3721,7866.0
2017-10-06 10:50:00,142.32,142.4,141.92,141.98,8463.0,138.3721,138.4498,137.9831,138.0415,8463.0
2017-10-06 11:00:00,141.93,142.22,141.84,142.0,9712.0,137.9929,138.2748,137.9054,138.0609,9712.0
2017-10-06 11:10:00,141.89,142.04,141.87,141.88,9005.0,137.954,138.0998,137.9345,137.9443,9005.0
2017-10-06 11:20:00,141.91,141.91,141.68,141.81,17249.0,137.9734,137.9734,137.7498,137.8762,17249.0
2017-10-06 11:30:00,141.81,141.86,141.6,141.62,24105.0,137.8762,137.9248,137.672,137.6915,24105.0
2017-10-06 11:40:00,141.65,141.69,141.32,141.57,11956.0,137.7206,137.7595,137.3998,137.6429,11956.0
2017-10-06 11:50:00,141.49,141.72,141.41,141.52,14802.0,137.5651,137.7887,137.4873,137.5942,14802.0
2017-10-06 12:00:00,141.44,141.45,141.31,141.38,12346.0,137.5165,137.5262,137.3901,137.4581,12346.0
2017-10-06 12:10:00,141.38,141.58,141.2,141.58,62947.0,137.4581,137.6526,137.2831,137.6526,62947.0
2017-10-06 12:20:00,141.64,141.86,141.5,141.64,16494.0,137.7109,137.9248,137.5748,137.7109,16494.0
2017-10-06 12:30:00,141.64,141.82,141.62,141.75,5814.0,137.7109,137.8859,137.6915,137.8179,5814.0
2017-10-06 12:40:00,141.67,141.79,141.65,141.69,6400.0,137.7401,137.8568,137.7206,137.7595,6400.0
2017-10-06 12:50:00,141.7,141.83,141.68,141.82,8653.0,137.7693,137.8956,137.7498,137.8859,8653.0
2017-10-06 13:00:00,141.84,141.87,141.49,141.57,6440.0,137.9054,137.9345,137.5651,137.6429,6440.0
2017-10-06 13:10:00,141.6,141.87,141.55,141.78,8459.0,137.672,137.9345,137.6234,137.847,8459.0
2017-10-06 13:20:00,141.81,141.88,141.68,141.7,4126.0,137.8762,137.9443,137.7498,137.7693,4126.0
2017-10-06 13:30:00,141.66,141.79,141.65,141.71,7652.0,137.7304,137.8568,137.7206,137.779,7652.0
2017-10-06 13:40:00,141.72,141.85,141.72,141.85,3637.0,137.7887,137.9151,137.7887,137.9151,3637.0
2017-10-06 13:50:00,141.83,141.86,141.78,141.83,2927.0,137.8956,137.9248,137.847,137.8956,2927.0
2017-10-06 14:00:00,141.81,141.91,141.79,141.88,5999.0,137.8762,137.9734,137.8568,137.9443,5999.0
2017-10-06 14:10:00,141.83,141.89,141.72,141.78,18304.0,137.8956,137.954,137.7887,137.847,18304.0
2017-10-06 14:20:00,141.75,141.87,141.73,141.87,8037.0,137.8179,137.9345,137.7984,137.9345,8037.0
2017-10-06 14:30:00,141.85,141.89,141.7,141.81,6478.0,137.9151,137.954,137.7693,137.8762,6478.0
2017-10-06 14:40:00,141.76,141.99,141.76,141.84,7711.0,137.8276,138.0512,137.8276,137.9054,7711.0
2017-10-06 14:50:00,141.84,141.89,141.81,141.87,8211.0,137.9054,137.954,137.8762,137.9345,8211.0
2017-10-06 15:00:00,141.87,141.93,141.78,141.78,8000.0,137.9345,137.9929,137.847,137.847,8000.0
2017-10-06 15:10:00,141.83,141.86,141.77,141.81,9184.0,137.8956,137.9248,137.8373,137.8762,9184.0
2017-10-06 15:20:00,141.82,141.83,141.67,141.78,15381.0,137.8859,137.8956,137.7401,137.847,15381.0
2017-10-06 15:30:00,141.78,142.01,141.78,141.88,18261.0,137.847,138.0707,137.847,137.9443,18261.0
2017-10-06 15:40:00,141.88,142.07,141.86,141.94,34542.0,137.9443,138.129,137.9248,138.0026,34542.0
2017-10-06 15:50:00,141.97,142.29,141.93,142.23,77933.0,138.0318,138.3429,137.9929,138.2845,77933.0
2017-10-09 09:30:00,142.66,142.88,142.04,142.57,17524.0,138.7026,138.9165,138.0998,138.6151,17524.0
2017-10-09 09:40:00,142.53,142.58,141.7,141.7,11348.0,138.5762,138.6248,137.7693,137.7693,11348.0
2017-10-09 09:50:00,141.62,141.75,141.34,141.39,11589.0,137.6915,137.8179,137.4192,137.4679,11589.0
2017-10-09 10:00:00,141.32,141.49,141.21,141.47,8459.0,137.3998,137.5651,137.2928,137.5456,8459.0
2017-10-09 10:10:00,141.62,141.84,141.46,141.8,7577.0,137.6915,137.9054,137.5359,137.8665,7577.0
2017-10-09 10:20:00,142.03,142.15,141.95,142.1,8109.0,138.0901,138.2068,138.0123,138.1582,8109.0
2017-10-09 10:30:00,142.15,142.33,142.08,142.14,7906.0,138.2068,138.3818,138.1387,138.197,7906.0
2017-10-09 10:40:00,142.09,142.14,141.73,141.81,18867.0,138.1484,138.197,137.7984,137.8762,18867.0
2017-10-09 10:50:00,141.81,141.86,141.65,141.72,9598.0,137.8762,137.9248,137.7206,137.7887,9598.0
2017-10-09 11:00:00,141.75,141.88,141.72,141.79,3901.0,137.8179,137.9443,137.7887,137.8568,3901.0
2017-10-09 11:10:00,141.76,141.81,141.69,141.75,7389.0,137.8276,137.8762,137.7595,137.8179,7389.0
2017-10-09 11:20:00,141.7,141.76,141.38,141.48,18303.0,137.7693,137.8276,137.4581,137.5554,18303.0
2017-10-09 11:30:00,141.52,141.89,141.46,141.81,7461.0,137.5942,137.954,137.5359,137.8762,7461.0
2017-10-09 11:40:00,141.81,141.83,141.66,141.66,4797.0,137.8762,137.8956,137.7304,137.7304,4797.0
2017-10-09 11:50:00,141.65,141.65,141.43,141.64,10490.0,137.7206,137.7206,137.5067,137.7109,10490.0
2017-10-09 12:00:00,141.71,141.76,141.25,141.33,5355.0,137.779,137.8276,137.3317,137.4095,5355.0
2017-10-09 12:10:00,141.3,141.3,141.09,141.17,8736.0,137.3803,137.3803,137.1762,137.254,8736.0
2017-10-09 12:20:00,141.13,141.56,141.12,141.28,5792.0,137.2151,137.6331,137.2053,137.3609,5792.0
2017-10-09 12:30:00,141.28,141.58,141.24,141.57,7593.0,137.3609,137.6526,137.322,137.6429,7593.0
2017-10-09 12:40:00,141.56,141.61,141.46,141.47,2872.0,137.6331,137.6817,137.5359,137.5456,2872.0
2017-10-09 12:50:00,141.49,141.69,141.46,141.63,5135.0,137.5651,137.7595,137.5359,137.7012,5135.0
2017-10-09 13:00:00,141.59,141.8,141.59,141.78,6566.0,137.6623,137.8665,137.6623,137.847,6566.0
2017-10-09 13:10:00,141.75,141.91,141.73,141.9,4952.0,137.8179,137.9734,137.7984,137.9637,4952.0
2017-10-09 13:20:00,141.88,141.97,141.84,141.94,4540.0,137.9443,138.0318,137.9054,138.0026,4540.0
2017-10-09 13:30:00,141.98,142.13,141.97,142.13,10435.0,138.0415,138.1873,138.0318,138.1873,10435.0
2017-10-09 13:40:00,142.12,142.16,142.07,142.16,2600.0,138.1776,138.2165,138.129,138.2165,2600.0
2017-10-09 13:50:00,142.18,142.43,142.17,142.43,16154.0,138.2359,138.479,138.2262,138.479,16154.0
2017-10-09 14:00:00,142.41,142.5,142.4,142.44,8698.0,138.4596,138.5471,138.4498,138.4887,8698.0
2017-10-09 14:10:00,142.44,142.46,142.32,142.32,5257.0,138.4887,138.5082,138.3721,138.3721,5257.0
2017-10-09 14:20:00,142.28,142.28,142.08,142.13,8562.0,138.3332,138.3332,138.1387,138.1873,8562.0
2017-10-09 14:30:00,142.11,142.18,142.03,142.11,8950.0,138.1679,138.2359,138.0901,138.1679,8950.0
2017-10-09 14:40:00,142.13,142.35,142.08,142.35,6091.0,138.1873,138.4012,138.1387,138.4012,6091.0
2017-10-09 14:50:00,142.22,142.27,142.15,142.25,10371.0,138.2748,138.3234,138.2068,138.304,10371.0
2017-10-09 15:00:00,142.24,142.3,142.08,142.16,32627.0,138.2943,138.3526,138.1387,138.2165,32627.0
2017-10-09 15:10:00,142.1,142.12,141.86,141.91,11720.0,138.1582,138.1776,137.9248,137.9734,11720.0
2017-10-09 15:20:00,141.91,142.08,141.88,142.08,7631.0,137.9734,138.1387,137.9443,138.1387,7631.0
2017-10-09 15:30:00,142.07,142.3,142.07,142.28,23581.0,138.129,138.3526,138.129,138.3332,23581.0
2017-10-09 15:40:00,142.28,142.46,142.28,142.39,25357.0,138.3332,138.5082,138.3332,138.4401,25357.0
2017-10-09 15:50:00,142.43,142.57,142.35,142.49,59431.0,138.479,138.6151,138.4012,138.5373,59431.0
2017-10-10 09:30:00,143.6,144.11,142.74,143.03,80428.0,139.6165,140.1124,138.7804,139.0624,80428.0
2017-10-10 09:40:00,143.04,144.19,142.05,142.56,57848.0,139.0721,140.1902,138.1095,138.6054,57848.0
2017-10-10 09:50:00,142.44,142.54,141.22,141.57,37494.0,138.4887,138.5859,137.3026,137.6429,37494.0
2017-10-10 10:00:00,141.69,141.71,140.82,141.0,55202.0,137.7595,137.779,136.9137,137.0887,55202.0
2017-10-10 10:10:00,140.96,141.66,140.68,140.84,36860.0,137.0498,137.7304,136.7775,136.9331,36860.0
2017-10-10 10:20:00,140.85,141.39,140.35,141.31,31064.0,136.9428,137.4679,136.4567,137.3901,31064.0
2017-10-10 10:30:00,141.38,141.38,140.59,140.87,22953.0,137.4581,137.4581,136.69,136.9623,22953.0
2017-10-10 10:40:00,140.87,141.03,140.73,140.74,20901.0,136.9623,137.1178,136.8262,136.8359,20901.0
2017-10-10 10:50:00,140.78,140.93,140.65,140.93,17866.0,136.8748,137.0206,136.7484,137.0206,17866.0
2017-10-10 11:00:00,140.92,141.13,140.73,141.13,20017.0,137.0109,137.2151,136.8262,137.2151,20017.0
2017-10-10 11:10:00,141.11,141.16,140.76,141.1,31264.0,137.1956,137.2442,136.8553,137.1859,31264.0
2017-10-10 11:20:00,141.07,141.15,140.87,141.04,25099.0,137.1567,137.2345,136.9623,137.1276,25099.0
2017-10-10 11:30:00,141.1,141.14,140.96,141.02,24457.0,137.1859,137.2248,137.0498,137.1081,24457.0
2017-10-10 11:40:00,140.97,141.28,140.96,141.21,28514.0,137.0595,137.3609,137.0498,137.2928,28514.0
2017-10-10 11:50:00,141.17,141.29,141.05,141.13,17820.0,137.254,137.3706,137.1373,137.2151,17820.0
2017-10-10 12:00:00,141.14,141.22,140.85,140.98,12008.0,137.2248,137.3026,136.9428,137.0692,12008.0
2017-10-10 12:10:00,140.89,141.02,140.78,140.8,8262.0,136.9817,137.1081,136.8748,136.8942,8262.0
2017-10-10 12:20:00,140.75,140.96,140.7,140.79,11817.0,136.8456,137.0498,136.797,136.8845,11817.0
2017-10-10 12:30:00,140.85,141.13,140.85,141.06,5800.0,136.9428,137.2151,136.9428,137.147,5800.0
2017-10-10 12:40:00,141.09,141.33,141.06,141.12,9523.0,137.1762,137.4095,137.147,137.2053,9523.0
2017-10-10 12:50:00,141.11,141.32,141.01,141.19,5500.0,137.1956,137.3998,137.0984,137.2734,5500.0
2017-10-10 13:00:00,141.22,141.41,141.22,141.35,7260.0,137.3026,137.4873,137.3026,137.429,7260.0
2017-10-10 13:10:00,141.34,141.81,141.33,141.76,16032.0,137.4192,137.8762,137.4095,137.8276,16032.0
2017-10-10 13:20:00,141.77,141.89,141.51,141.63,22374.0,137.8373,137.954,137.5845,137.7012,22374.0
2017-10-10 13:30:00,141.66,141.95,141.58,141.95,8310.0,137.7304,138.0123,137.6526,138.0123,8310.0
2017-10-10 13:40:00,141.97,142.05,141.75,141.76,6329.0,138.0318,138.1095,137.8179,137.8276,6329.0
2017-10-10 13:50:00,141.75,141.92,141.6,141.82,12867.0,137.8179,137.9831,137.672,137.8859,12867.0
2017-10-10 14:00:00,141.83,141.84,141.59,141.72,10800.0,137.8956,137.9054,137.6623,137.7887,10800.0
2017-10-10 14:10:00,141.65,141.82,141.59,141.77,6633.0,137.7206,137.8859,137.6623,137.8373,6633.0
2017-10-10 14:20:00,141.71,141.75,141.64,141.7,11296.0,137.779,137.8179,137.7109,137.7693,11296.0
2017-10-10 14:30:00,141.7,141.84,141.52,141.58,10187.0,137.7693,137.9054,137.5942,137.6526,10187.0
2017-10-10 14:40:00,141.59,141.83,141.58,141.71,14388.0,137.6623,137.8956,137.6526,137.779,14388.0
2017-10-10 14:50:00,141.73,141.77,141.48,141.56,13867.0,137.7984,137.8373,137.5554,137.6331,13867.0
2017-10-10 15:00:00,141.59,141.68,141.51,141.57,28334.0,137.6623,137.7498,137.5845,137.6429,28334.0
2017-10-10 15:10:00,141.63,141.67,141.29,141.29,18586.0,137.7012,137.7401,137.3706,137.3706,18586.0
2017-10-10 15:20:00,141.34,141.48,141.31,141.45,15108.0,137.4192,137.5554,137.3901,137.5262,15108.0
2017-10-10 15:30:00,141.45,141.51,141.3,141.31,26138.0,137.5262,137.5845,137.3803,137.3901,26138.0
2017-10-10 15:40:00,141.33,141.42,141.23,141.29,32123.0,137.4095,137.497,137.3123,137.3706,32123.0
2017-10-10 15:50:00,141.29,141.58,141.29,141.55,62995.0,137.3706,137.6526,137.3706,137.6234,62995.0
2017-10-11 09:30:00,141.83,141.9,140.9,141.25,29931.0,137.8956,137.9637,136.9914,137.3317,29931.0
2017-10-11 09:40:00,141.22,141.81,141.05,141.75,18591.0,137.3026,137.8762,137.1373,137.8179,18591.0
2017-10-11 09:50:00,141.79,142.2,141.77,141.87,17859.0,137.8568,138.2554,137.8373,137.9345,17859.0
2017-10-11 10:00:00,142.0,142.0,141.57,141.79,41734.0,138.0609,138.0609,137.6429,137.8568,41734.0
2017-10-11 10:10:00,141.76,141.83,141.24,141.24,11868.0,137.8276,137.8956,137.322,137.322,11868.0
2017-10-11 10:20:00,141.24,141.64,141.17,141.55,11841.0,137.322,137.7109,137.254,137.6234,11841.0
2017-10-11 10:30:00,141.57,141.7,141.49,141.68,9799.0,137.6429,137.7693,137.5651,137.7498,9799.0
2017-10-11 10:40:00,141.65,141.77,141.54,141.77,8356.0,137.7206,137.8373,137.6137,137.8373,8356.0
2017-10-11 10:50:00,141.82,141.88,141.58,141.6,33661.0,137.8859,137.9443,137.6526,137.672,33661.0
2017-10-11 11:00:00,141.67,141.76,141.53,141.59,3331.0,137.7401,137.8276,137.604,137.6623,3331.0
2017-10-11 11:10:00,141.65,141.74,141.6,141.71,5692.0,137.7206,137.8081,137.672,137.779,5692.0
2017-10-11 11:20:00,141.7,141.72,141.4,141.45,4334.0,137.7693,137.7887,137.4776,137.5262,4334.0
2017-10-11 11:30:00,141.4,141.75,141.4,141.74,16825.0,137.4776,137.8179,137.4776,137.8081,16825.0
2017-10-11 11:40:00,141.75,141.93,141.61,141.69,6821.0,137.8179,137.9929,137.6817,137.7595,6821.0
2017-10-11 11:50:00,141.68,141.78,141.59,141.66,7184.0,137.7498,137.847,137.6623,137.7304,7184.0
2017-10-11 12:00:00,141.68,142.08,141.68,142.01,14100.0,137.7498,138.1387,137.7498,138.0707,14100.0
2017-10-11 12:10:00,142.01,142.44,141.98,142.34,14534.0,138.0707,138.4887,138.0415,138.3915,14534.0
2017-10-11 12:20:00,142.33,142.43,142.17,142.18,7172.0,138.3818,138.479,138.2262,138.2359,7172.0
2017-10-11 12:30:00,142.12,142.12,141.89,142.03,5910.0,138.1776,138.1776,137.954,138.0901,5910.0
2017-10-11 12:40:00,142.04,142.05,141.83,141.83,9682.0,138.0998,138.1095,137.8956,137.8956,9682.0
2017-10-11 12:50:00,141.68,141.81,141.68,141.76,2292.0,137.7498,137.8762,137.7498,137.8276,2292.0
2017-10-11 13:00:00,141.76,141.91,141.75,141.91,5179.0,137.8276,137.9734,137.8179,137.9734,5179.0
2017-10-11 13:10:00,141.89,141.97,141.84,141.96,2447.0,137.954,138.0318,137.9054,138.022,2447.0
2017-10-11 13:20:00,141.97,141.98,141.63,141.63,8926.0,138.0318,138.0415,137.7012,137.7012,8926.0
2017-10-11 13:30:00,141.63,141.76,141.63,141.69,3394.0,137.7012,137.8276,137.7012,137.7595,3394.0
2017-10-11 13:40:00,141.68,141.96,141.68,141.9,10913.0,137.7498,138.022,137.7498,137.9637,10913.0
2017-10-11 13:50:00,141.85,141.91,141.53,141.57,6841.0,137.9151,137.9734,137.604,137.6429,6841.0
2017-10-11 14:00:00,141.57,141.92,141.57,141.79,7514.0,137.6429,137.9831,137.6429,137.8568,7514.0
2017-10-11 14:10:00,141.9,141.97,141.65,141.94,8328.0,137.9637,138.0318,137.7206,138.0026,8328.0
2017-10-11 14:20:00,141.91,141.91,141.73,141.87,3719.0,137.9734,137.9734,137.7984,137.9345,3719.0
2017-10-11 14:30:00,141.88,141.88,141.75,141.77,12374.0,137.9443,137.9443,137.8179,137.8373,12374.0
2017-10-11 14:40:00,141.75,141.89,141.7,141.7,10123.0,137.8179,137.954,137.7693,137.7693,10123.0
2017-10-11 14:50:00,141.7,141.83,141.7,141.73,8732.0,137.7693,137.8956,137.7693,137.7984,8732.0
2017-10-11 15:00:00,141.75,141.87,141.73,141.83,7631.0,137.8179,137.9345,137.7984,137.8956,7631.0
2017-10-11 15:10:00,141.89,142.02,141.87,142.0,8841.0,137.954,138.0804,137.9345,138.0609,8841.0
2017-10-11 15:20:00,141.99,142.18,141.93,141.95,11324.0,138.0512,138.2359,137.9929,138.0123,11324.0
2017-10-11 15:30:00,141.95,142.16,141.94,142.13,9894.0,138.0123,138.2165,138.0026,138.1873,9894.0
2017-10-11 15:40:00,142.14,142.24,142.13,142.18,14906.0,138.197,138.2943,138.1873,138.2359,14906.0
2017-10-11 15:50:00,142.19,142.3,142.08,142.2,61911.0,138.2457,138.3526,138.1387,138.2554,61911.0
2017-10-12 09:30:00,140.99,142.15,140.16,142.0,78293.0,137.0789,138.2068,136.272,138.0609,78293.0
2017-10-12 09:40:00,142.09,142.94,142.0,142.59,13856.0,138.1484,138.9749,138.0609,138.6346,13856.0
2017-10-12 09:50:00,142.55,142.71,142.04,142.71,14910.0,138.5957,138.7512,138.0998,138.7512,14910.0
2017-10-12 10:00:00,142.71,142.97,142.47,142.87,16594.0,138.7512,139.004,138.5179,138.9068,16594.0
2017-10-12 10:10:00,142.98,143.45,142.93,143.36,31046.0,139.0137,139.4707,138.9651,139.3832,31046.0
2017-10-12 10:20:00,143.35,143.53,143.05,143.24,13115.0,139.3735,139.5485,139.0818,139.2665,13115.0
2017-10-12 10:30:00,143.15,143.6,143.15,143.48,22321.0,139.179,139.6165,139.179,139.4999,22321.0
2017-10-12 10:40:00,143.41,143.41,143.21,143.26,10872.0,139.4318,139.4318,139.2374,139.286,10872.0
2017-10-12 10:50:00,143.3,143.47,142.89,143.1,20968.0,139.3249,139.4902,138.9262,139.1304,20968.0
2017-10-12 11:00:00,143.2,143.42,143.12,143.16,19551.0,139.2276,139.4415,139.1499,139.1888,19551.0
2017-10-12 11:10:00,143.14,143.38,143.0,143.06,30687.0,139.1693,139.4026,139.0332,139.0915,30687.0
2017-10-12 11:20:00,143.06,143.23,142.94,143.0,22358.0,139.0915,139.2568,138.9749,139.0332,22358.0
2017-10-12 11:30:00,143.05,143.24,143.03,143.11,16388.0,139.0818,139.2665,139.0624,139.1401,16388.0
2017-10-12 11:40:00,143.08,143.27,143.05,143.15,12653.0,139.111,139.2957,139.0818,139.179,12653.0
2017-10-12 11:50:00,143.17,143.41,143.17,143.23,12554.0,139.1985,139.4318,139.1985,139.2568,12554.0
2017-10-12 12:00:00,143.35,143.42,143.19,143.33,6959.0,139.3735,139.4415,139.2179,139.354,6959.0
2017-10-12 12:10:00,143.33,143.47,143.29,143.4,16832.0,139.354,139.4902,139.3151,139.4221,16832.0
2017-10-12 12:20:00,143.36,143.48,143.17,143.32,11990.0,139.3832,139.4999,139.1985,139.3443,11990.0
2017-10-12 12:30:00,143.38,143.4,143.12,143.12,14063.0,139.4026,139.4221,139.1499,139.1499,14063.0
2017-10-12 12:40:00,143.12,143.16,142.99,143.12,4101.0,139.1499,139.1888,139.0235,139.1499,4101.0
2017-10-12 12:50:00,143.15,143.28,143.01,143.19,14917.0,139.179,139.3054,139.0429,139.2179,14917.0
2017-10-12 13:00:00,143.2,143.43,143.11,143.3,11134.0,139.2276,139.4513,139.1401,139.3249,11134.0
2017-10-12 13:10:00,143.26,143.36,143.16,143.28,14939.0,139.286,139.3832,139.1888,139.3054,14939.0
2017-10-12 13:20:00,143.36,143.45,143.2,143.2,5200.0,139.3832,139.4707,139.2276,139.2276,5200.0
2017-10-12 13:30:00,143.19,143.29,143.13,143.29,4844.0,139.2179,139.3151,139.1596,139.3151,4844.0
2017-10-12 13:40:00,143.23,143.28,143.01,143.03,5023.0,139.2568,139.3054,139.0429,139.0624,5023.0
2017-10-12 13:50:00,143.03,143.25,143.02,143.22,7347.0,139.0624,139.2763,139.0526,139.2471,7347.0
2017-10-12 14:00:00,143.18,143.38,143.18,143.31,11870.0,139.2082,139.4026,139.2082,139.3346,11870.0
2017-10-12 14:10:00,143.3,143.56,143.25,143.49,12358.0,139.3249,139.5777,139.2763,139.5096,12358.0
2017-10-12 14:20:00,143.46,143.76,143.43,143.75,24600.0,139.4804,139.7721,139.4513,139.7624,24600.0
2017-10-12 14:30:00,143.76,143.76,143.52,143.52,30318.0,139.7721,139.7721,139.5388,139.5388,30318.0
2017-10-12 14:40:00,143.52,143.74,143.41,143.41,14346.0,139.5388,139.7527,139.4318,139.4318,14346.0
2017-10-12 14:50:00,143.39,143.48,143.26,143.44,11429.0,139.4124,139.4999,139.286,139.461,11429.0
2017-10-12 15:00:00,143.42,143.7,143.42,143.7,13087.0,139.4415,139.7138,139.4415,139.7138,13087.0
2017-10-12 15:10:00,143.7,143.95,143.69,143.95,13340.0,139.7138,139.9568,139.704,139.9568,13340.0
2017-10-12 15:20:00,143.92,143.99,143.87,143.94,14453.0,139.9277,139.9957,139.8791,139.9471,14453.0
2017-10-12 15:30:00,143.91,143.96,143.76,143.76,36624.0,139.9179,139.9666,139.7721,139.7721,36624.0
2017-10-12 15:40:00,143.75,144.16,143.73,144.06,63374.0,139.7624,140.161,139.7429,140.0638,63374.0
2017-10-12 15:50:00,144.1,144.35,143.9,144.0,149142.0,140.1027,140.3457,139.9082,140.0054,149142.0
2017-10-13 09:30:00,144.9,145.56,144.9,145.35,24271.0,140.8805,141.5222,140.8805,141.318,24271.0
2017-10-13 09:40:00,145.34,145.34,144.16,144.18,14752.0,141.3083,141.3083,140.161,140.1805,14752.0
2017-10-13 09:50:00,144.19,144.63,143.84,143.84,23130.0,140.1902,140.618,139.8499,139.8499,23130.0
2017-10-13 10:00:00,144.01,144.45,143.69,144.24,30390.0,140.0152,140.443,139.704,140.2388,30390.0
2017-10-13 10:10:00,144.26,144.26,143.43,143.93,17764.0,140.2582,140.2582,139.4513,139.9374,17764.0
2017-10-13 10:20:00,143.96,144.3,143.85,144.23,14104.0,139.9666,140.2971,139.8596,140.2291,14104.0
2017-10-13 10:30:00,144.17,144.41,144.08,144.27,11162.0,140.1707,140.4041,140.0832,140.268,11162.0
2017-10-13 10:40:00,144.21,144.49,144.06,144.06,10653.0,140.2096,140.4819,140.0638,140.0638,10653.0
2017-10-13 10:50:00,144.03,144.48,144.02,144.48,12347.0,140.0346,140.4721,140.0249,140.4721,12347.0
2017-10-13 11:00:00,144.49,144.49,144.31,144.44,20288.0,140.4819,140.4819,140.3069,140.4332,20288.0
2017-10-13 11:10:00,144.46,144.74,144.36,144.44,25437.0,140.4527,140.7249,140.3555,140.4332,25437.0
2017-10-13 11:20:00,144.43,144.5,144.36,144.45,13406.0,140.4235,140.4916,140.3555,140.443,13406.0
2017-10-13 11:30:00,144.45,144.69,144.38,144.59,19268.0,140.443,140.6763,140.3749,140.5791,19268.0
2017-10-13 11:40:00,144.55,144.77,144.54,144.65,12744.0,140.5402,140.7541,140.5305,140.6374,12744.0
2017-10-13 11:50:00,144.67,144.84,144.62,144.74,15322.0,140.6569,140.8221,140.6083,140.7249,15322.0
2017-10-13 12:00:00,144.74,144.83,144.62,144.81,10756.0,140.7249,140.8124,140.6083,140.793,10756.0
2017-10-13 12:10:00,144.77,145.04,144.63,145.02,15676.0,140.7541,141.0166,140.618,140.9972,15676.0
2017-10-13 12:20:00,145.06,145.15,144.92,145.03,30533.0,141.036,141.1235,140.8999,141.0069,30533.0
2017-10-13 12:30:00,144.96,144.98,144.69,144.7,10686.0,140.9388,140.9583,140.6763,140.686,10686.0
2017-10-13 12:40:00,144.71,144.71,144.45,144.55,8525.0,140.6958,140.6958,140.443,140.5402,8525.0
2017-10-13 12:50:00,144.58,144.63,144.41,144.48,4435.0,140.5694,140.618,140.4041,140.4721,4435.0
2017-10-13 13:00:00,144.49,144.6,144.48,144.49,4473.0,140.4819,140.5888,140.4721,140.4819,4473.0
2017-10-13 13:10:00,144.49,144.49,144.35,144.37,5100.0,140.4819,140.4819,140.3457,140.3652,5100.0
2017-10-13 13:20:00,144.4,144.62,144.37,144.54,4369.0,140.3944,140.6083,140.3652,140.5305,4369.0
2017-10-13 13:30:00,144.59,144.74,144.59,144.64,5612.0,140.5791,140.7249,140.5791,140.6277,5612.0
2017-10-13 13:40:00,144.67,144.71,144.57,144.61,6319.0,140.6569,140.6958,140.5596,140.5985,6319.0
2017-10-13 13:50:00,144.55,144.61,144.39,144.39,5020.0,140.5402,140.5985,140.3846,140.3846,5020.0
2017-10-13 14:00:00,144.35,144.51,144.35,144.47,7471.0,140.3457,140.5013,140.3457,140.4624,7471.0
2017-10-13 14:10:00,144.47,144.72,144.46,144.66,8544.0,140.4624,140.7055,140.4527,140.6471,8544.0
2017-10-13 14:20:00,144.65,144.87,144.61,144.81,19139.0,140.6374,140.8513,140.5985,140.793,19139.0
2017-10-13 14:30:00,144.83,145.04,144.83,145.02,14467.0,140.8124,141.0166,140.8124,140.9972,14467.0
2017-10-13 14:40:00,145.03,145.03,144.64,144.79,12047.0,141.0069,141.0069,140.6277,140.7735,12047.0
2017-10-13 14:50:00,144.78,144.86,144.75,144.81,10077.0,140.7638,140.8416,140.7346,140.793,10077.0
2017-10-13 15:00:00,144.82,144.82,144.69,144.81,10090.0,140.8027,140.8027,140.6763,140.793,10090.0
2017-10-13 15:10:00,144.82,144.83,144.44,144.46,13612.0,140.8027,140.8124,140.4332,140.4527,13612.0
2017-10-13 15:20:00,144.48,144.57,144.43,144.54,15764.0,140.4721,140.5596,140.4235,140.5305,15764.0
2017-10-13 15:30:00,144.55,144.68,144.52,144.68,20457.0,140.5402,140.6666,140.511,140.6666,20457.0
2017-10-13 15:40:00,144.68,144.7,144.37,144.43,25668.0,140.6666,140.686,140.3652,140.4235,25668.0
2017-10-13 15:50:00,144.42,144.44,144.04,144.23,77741.0,140.4138,140.4332,140.0443,140.2291,77741.0
2017-10-16 09:30:00,145.89,146.05,144.88,145.48,45711.0,141.843,141.9986,140.861,141.4444,45711.0
2017-10-16 09:40:00,145.42,146.67,145.42,146.6,35658.0,141.3861,142.6014,141.3861,142.5333,35658.0
2017-10-16 09:50:00,146.5,146.59,145.35,145.8,42647.0,142.4361,142.5236,141.318,141.7555,42647.0
2017-10-16 10:00:00,145.8,146.54,145.66,146.08,38469.0,141.7555,142.475,141.6194,142.0278,38469.0
2017-10-16 10:10:00,146.09,146.6,145.95,146.39,23876.0,142.0375,142.5333,141.9014,142.3292,23876.0
2017-10-16 10:20:00,146.34,146.34,145.47,145.48,42255.0,142.2805,142.2805,141.4347,141.4444,42255.0
2017-10-16 10:30:00,145.47,145.69,145.19,145.69,32386.0,141.4347,141.6486,141.1624,141.6486,32386.0
2017-10-16 10:40:00,145.55,145.82,145.43,145.43,23294.0,141.5125,141.775,141.3958,141.3958,23294.0
2017-10-16 10:50:00,145.42,145.52,145.2,145.37,12852.0,141.3861,141.4833,141.1722,141.3374,12852.0
2017-10-16 11:00:00,145.33,145.65,145.25,145.5,14960.0,141.2986,141.6097,141.2208,141.4638,14960.0
2017-10-16 11:10:00,145.43,145.5,145.25,145.25,14101.0,141.3958,141.4638,141.2208,141.2208,14101.0
2017-10-16 11:20:00,145.29,145.33,145.08,145.08,57762.0,141.2597,141.2986,141.0555,141.0555,57762.0
2017-10-16 11:30:00,145.1,145.23,144.7,144.87,47460.0,141.0749,141.2013,140.686,140.8513,47460.0
2017-10-16 11:40:00,144.78,145.08,144.78,145.08,10042.0,140.7638,141.0555,140.7638,141.0555,10042.0
2017-10-16 11:50:00,145.03,145.19,144.55,144.79,13971.0,141.0069,141.1624,140.5402,140.7735,13971.0
2017-10-16 12:00:00,144.74,145.0,144.69,144.85,9857.0,140.7249,140.9777,140.6763,140.8319,9857.0
2017-10-16 12:10:00,144.8,144.82,144.45,144.58,15198.0,140.7833,140.8027,140.443,140.5694,15198.0
2017-10-16 12:20:00,144.6,144.91,144.45,144.9,21507.0,140.5888,140.8902,140.443,140.8805,21507.0
2017-10-16 12:30:00,144.82,144.91,144.77,144.91,6961.0,140.8027,140.8902,140.7541,140.8902,6961.0
2017-10-16 12:40:00,144.95,145.15,144.89,145.09,7922.0,140.9291,141.1235,140.8708,141.0652,7922.0
2017-10-16 12:50:00,145.12,145.15,144.91,144.97,10880.0,141.0944,141.1235,140.8902,140.9485,10880.0
2017-10-16 13:00:00,145.01,145.08,144.75,144.83,17213.0,140.9874,141.0555,140.7346,140.8124,17213.0
2017-10-16 13:10:00,144.92,144.94,144.79,144.9,34092.0,140.8999,140.9194,140.7735,140.8805,34092.0
2017-10-16 13:20:00,144.9,145.27,144.84,145.27,28639.0,140.8805,141.2402,140.8221,141.2402,28639.0
2017-10-16 13:30:00,145.26,145.56,145.24,145.35,15660.0,141.2305,141.5222,141.2111,141.318,15660.0
2017-10-16 13:40:00,145.21,145.57,145.21,145.51,10747.0,141.1819,141.5319,141.1819,141.4736,10747.0
2017-10-16 13:50:00,145.49,145.58,145.41,145.46,8800.0,141.4541,141.5416,141.3763,141.4249,8800.0
2017-10-16 14:00:00,145.43,145.57,145.1,145.2,16673.0,141.3958,141.5319,141.0749,141.1722,16673.0
2017-10-16 14:10:00,145.22,145.39,145.13,145.25,12096.0,141.1916,141.3569,141.1041,141.2208,12096.0
2017-10-16 14:20:00,145.23,145.33,145.04,145.25,11471.0,141.2013,141.2986,141.0166,141.2208,11471.0
2017-10-16 14:30:00,145.22,145.47,145.16,145.45,15314.0,141.1916,141.4347,141.1333,141.4152,15314.0
2017-10-16 14:40:00,145.4,145.55,145.28,145.3,12478.0,141.3666,141.5125,141.2499,141.2694,12478.0
2017-10-16 14:50:00,145.27,145.61,145.26,145.59,11827.0,141.2402,141.5708,141.2305,141.5513,11827.0
2017-10-16 15:00:00,145.57,145.86,145.56,145.86,15545.0,141.5319,141.8139,141.5222,141.8139,15545.0
2017-10-16 15:10:00,145.87,145.96,145.81,145.85,24377.0,141.8236,141.9111,141.7652,141.8041,24377.0
2017-10-16 15:20:00,145.89,145.92,145.48,145.6,18023.0,141.843,141.8722,141.4444,141.5611,18023.0
2017-10-16 15:30:00,145.57,145.9,145.56,145.86,17059.0,141.5319,141.8527,141.5222,141.8139,17059.0
2017-10-16 15:40:00,145.84,146.0,145.84,145.91,44417.0,141.7944,141.95,141.7944,141.8625,44417.0
2017-10-16 15:50:00,145.92,145.99,145.74,145.79,105946.0,141.8722,141.9402,141.6972,141.7458,105946.0
2017-10-17 09:30:00,145.43,145.59,144.6,145.58,28219.0,141.3958,141.5513,140.5888,141.5416,28219.0
2017-10-17 09:40:00,145.62,145.63,144.56,144.64,28744.0,141.5805,141.5902,140.5499,140.6277,28744.0
2017-10-17 09:50:00,144.64,144.95,144.52,144.75,38114.0,140.6277,140.9291,140.511,140.7346,38114.0
2017-10-17 10:00:00,144.79,144.85,144.55,144.68,57395.0,140.7735,140.8319,140.5402,140.6666,57395.0
2017-10-17 10:10:00,144.68,144.95,144.26,144.3,46416.0,140.6666,140.9291,140.2582,140.2971,46416.0
2017-10-17 10:20:00,144.39,144.56,144.01,144.2,75745.0,140.3846,140.5499,140.0152,140.1999,75745.0
2017-10-17 10:30:00,144.27,144.27,143.94,144.04,13617.0,140.268,140.268,139.9471,140.0443,13617.0
2017-10-17 10:40:00,144.0,144.1,143.63,144.1,15021.0,140.0054,140.1027,139.6457,140.1027,15021.0
2017-10-17 10:50:00,144.05,144.27,143.98,144.25,21789.0,140.0541,140.268,139.986,140.2485,21789.0
2017-10-17 11:00:00,144.21,144.55,144.21,144.33,31218.0,140.2096,140.5402,140.2096,140.3263,31218.0
2017-10-17 11:10:00,144.31,144.61,144.24,144.56,14117.0,140.3069,140.5985,140.2388,140.5499,14117.0
2017-10-17 11:20:00,144.56,144.79,144.55,144.64,9559.0,140.5499,140.7735,140.5402,140.6277,9559.0
2017-10-17 11:30:00,144.64,144.87,144.31,144.31,29022.0,140.6277,140.8513,140.3069,140.3069,29022.0
2017-10-17 11:40:00,144.33,144.57,144.21,144.23,23419.0,140.3263,140.5596,140.2096,140.2291,23419.0
2017-10-17 11:50:00,144.24,144.8,144.2,144.69,24910.0,140.2388,140.7833,140.1999,140.6763,24910.0
2017-10-17 12:00:00,144.66,144.71,144.28,144.28,8525.0,140.6471,140.6958,140.2777,140.2777,8525.0
2017-10-17 12:10:00,144.28,144.63,144.28,144.58,18414.0,140.2777,140.618,140.2777,140.5694,18414.0
2017-10-17 12:20:00,144.55,144.65,144.43,144.52,8493.0,140.5402,140.6374,140.4235,140.511,8493.0
2017-10-17 12:30:00,144.57,144.8,144.51,144.63,19404.0,140.5596,140.7833,140.5013,140.618,19404.0
2017-10-17 12:40:00,144.67,144.99,144.64,144.74,18860.0,140.6569,140.968,140.6277,140.7249,18860.0
2017-10-17 12:50:00,144.72,145.01,144.51,144.57,28010.0,140.7055,140.9874,140.5013,140.5596,28010.0
2017-10-17 13:00:00,144.58,145.0,144.57,144.78,21283.0,140.5694,140.9777,140.5596,140.7638,21283.0
2017-10-17 13:10:00,144.77,144.89,144.6,144.88,9900.0,140.7541,140.8708,140.5888,140.861,9900.0
2017-10-17 13:20:00,144.9,145.01,144.65,144.68,12175.0,140.8805,140.9874,140.6374,140.6666,12175.0
2017-10-17 13:30:00,144.68,144.76,144.37,144.5,9465.0,140.6666,140.7444,140.3652,140.4916,9465.0
2017-10-17 13:40:00,144.5,144.6,144.3,144.3,15101.0,140.4916,140.5888,140.2971,140.2971,15101.0
2017-10-17 13:50:00,144.25,144.32,144.01,144.06,9386.0,140.2485,140.3166,140.0152,140.0638,9386.0
2017-10-17 14:00:00,144.08,144.12,143.76,143.8,18478.0,140.0832,140.1221,139.7721,139.811,18478.0
2017-10-17 14:10:00,143.8,143.98,143.8,143.83,16872.0,139.811,139.986,139.811,139.8402,16872.0
2017-10-17 14:20:00,143.83,144.04,143.79,143.86,16867.0,139.8402,140.0443,139.8013,139.8693,16867.0
2017-10-17 14:30:00,143.87,143.88,143.71,143.75,27691.0,139.8791,139.8888,139.7235,139.7624,27691.0
2017-10-17 14:40:00,143.72,143.86,143.58,143.58,37360.0,139.7332,139.8693,139.5971,139.5971,37360.0
2017-10-17 14:50:00,143.58,143.91,143.36,143.81,53541.0,139.5971,139.9179,139.3832,139.8207,53541.0
2017-10-17 15:00:00,143.81,143.91,143.67,143.74,13161.0,139.8207,139.9179,139.6846,139.7527,13161.0
2017-10-17 15:10:00,143.77,143.78,143.33,143.38,19502.0,139.7818,139.7916,139.354,139.4026,19502.0
2017-10-17 15:20:00,143.37,143.5,143.24,143.24,42009.0,139.3929,139.5193,139.2665,139.2665,42009.0
2017-10-17 15:30:00,143.21,143.41,143.01,143.36,57345.0,139.2374,139.4318,139.0429,139.3832,57345.0
2017-10-17 15:40:00,143.37,143.73,143.35,143.69,49352.0,139.3929,139.7429,139.3735,139.704,49352.0
2017-10-17 15:50:00,143.7,143.78,143.16,143.35,166500.0,139.7138,139.7916,139.1888,139.3735,166500.0
2017-10-18 09:30:00,144.07,144.22,142.16,143.19,85576.0,140.0735,140.2193,138.2165,139.2179,85576.0
2017-10-18 09:40:00,143.24,143.36,142.72,143.0,68294.0,139.2665,139.3832,138.761,139.0332,68294.0
2017-10-18 09:50:00,143.11,143.11,142.85,143.09,84657.0,139.1401,139.1401,138.8874,139.1207,84657.0
2017-10-18 10:00:00,143.11,143.14,143.02,143.08,78238.0,139.1401,139.1693,139.0526,139.111,78238.0
2017-10-18 10:10:00,143.11,143.98,143.0,143.78,35790.0,139.1401,139.986,139.0332,139.7916,35790.0
2017-10-18 10:20:00,143.75,144.53,143.55,143.93,23491.0,139.7624,140.5207,139.5679,139.9374,23491.0
2017-10-18 10:30:00,143.95,144.26,143.83,143.87,30776.0,139.9568,140.2582,139.8402,139.8791,30776.0
2017-10-18 10:40:00,143.91,144.08,143.67,143.92,22620.0,139.9179,140.0832,139.6846,139.9277,22620.0
2017-10-18 10:50:00,143.96,144.2,143.88,144.04,14374.0,139.9666,140.1999,139.8888,140.0443,14374.0
2017-10-18 11:00:00,144.02,144.05,143.71,143.72,17256.0,140.0249,140.0541,139.7235,139.7332,17256.0
2017-10-18 11:10:00,143.66,143.67,143.48,143.58,15401.0,139.6749,139.6846,139.4999,139.5971,15401.0
2017-10-18 11:20:00,143.58,143.91,143.45,143.7,17559.0,139.5971,139.9179,139.4707,139.7138,17559.0
2017-10-18 11:30:00,143.71,143.81,143.18,143.25,38567.0,139.7235,139.8207,139.2082,139.2763,38567.0
2017-10-18 11:40:00,143.2,143.9,143.11,143.73,36142.0,139.2276,139.9082,139.1401,139.7429,36142.0
2017-10-18 11:50:00,143.72,143.76,143.27,143.49,27363.0,139.7332,139.7721,139.2957,139.5096,27363.0
2017-10-18 12:00:00,143.46,143.71,143.38,143.64,19465.0,139.4804,139.7235,139.4026,139.6554,19465.0
2017-10-18 12:10:00,143.63,143.7,143.45,143.52,17496.0,139.6457,139.7138,139.4707,139.5388,17496.0
2017-10-18 12:20:00,143.53,143.59,143.31,143.42,22272.0,139.5485,139.6068,139.3346,139.4415,22272.0
2017-10-18 12:30:00,143.46,143.71,143.21,143.3,14751.0,139.4804,139.7235,139.2374,139.3249,14751.0
2017-10-18 12:40:00,143.31,143.42,143.13,143.33,15283.0,139.3346,139.4415,139.1596,139.354,15283.0
2017-10-18 12:50:00,143.34,143.69,143.25,143.44,26671.0,139.3638,139.704,139.2763,139.461,26671.0
2017-10-18 13:00:00,143.43,143.56,143.43,143.46,18239.0,139.4513,139.5777,139.4513,139.4804,18239.0
2017-10-18 13:10:00,143.49,143.54,143.18,143.23,22624.0,139.5096,139.5582,139.2082,139.2568,22624.0
2017-10-18 13:20:00,143.25,143.37,143.15,143.25,20737.0,139.2763,139.3929,139.179,139.2763,20737.0
2017-10-18 13:30:00,143.24,143.54,143.22,143.53,13601.0,139.2665,139.5582,139.2471,139.5485,13601.0
2017-10-18 13:40:00,143.58,143.9,143.46,143.66,20671.0,139.5971,139.9082,139.4804,139.6749,20671.0
2017-10-18 13:50:00,143.67,143.79,143.29,143.63,32798.0,139.6846,139.8013,139.3151,139.6457,32798.0
2017-10-18 14:00:00,143.72,144.0,143.53,143.76,22403.0,139.7332,140.0054,139.5485,139.7721,22403.0
2017-10-18 14:10:00,143.81,143.98,143.61,143.87,31286.0,139.8207,139.986,139.6263,139.8791,31286.0
2017-10-18 14:20:00,143.87,143.9,143.52,143.7,20134.0,139.8791,139.9082,139.5388,139.7138,20134.0
2017-10-18 14:30:00,143.68,144.06,143.65,144.06,28894.0,139.6943,140.0638,139.6652,140.0638,28894.0
2017-10-18 14:40:00,144.05,144.19,143.81,144.04,32129.0,140.0541,140.1902,139.8207,140.0443,32129.0
2017-10-18 14:50:00,144.12,144.25,144.07,144.1,29393.0,140.1221,140.2485,140.0735,140.1027,29393.0
2017-10-18 15:00:00,144.1,144.22,144.0,144.05,36346.0,140.1027,140.2193,140.0054,140.0541,36346.0
2017-10-18 15:10:00,144.06,144.24,143.88,144.24,43702.0,140.0638,140.2388,139.8888,140.2388,43702.0
2017-10-18 15:20:00,144.23,144.48,144.22,144.33,35640.0,140.2291,140.4721,140.2193,140.3263,35640.0
2017-10-18 15:30:00,144.35,144.47,144.3,144.44,70378.0,140.3457,140.4624,140.2971,140.4332,70378.0
2017-10-18 15:40:00,144.43,144.6,144.13,144.49,111916.0,140.4235,140.5888,140.1318,140.4819,111916.0
2017-10-18 15:50:00,144.54,144.54,144.17,144.34,143860.0,140.5305,140.5305,140.1707,140.336,143860.0
2017-10-19 09:30:00,144.8,147.6,144.51,146.22,159629.0,140.7833,143.5056,140.5013,142.1639,159629.0
2017-10-19 09:40:00,146.23,146.52,142.57,143.06,169685.0,142.1736,142.4555,138.6151,139.0915,169685.0
2017-10-19 09:50:00,143.16,143.85,141.72,143.32,123916.0,139.1888,139.8596,137.7887,139.3443,123916.0
2017-10-19 10:00:00,143.26,144.01,143.06,143.6,106304.0,139.286,140.0152,139.0915,139.6165,106304.0
2017-10-19 10:10:00,143.6,144.25,142.89,143.28,61733.0,139.6165,140.2485,138.9262,139.3054,61733.0
2017-10-19 10:20:00,143.28,143.61,142.63,143.25,61094.0,139.3054,139.6263,138.6735,139.2763,61094.0
2017-10-19 10:30:00,143.15,143.33,142.31,142.57,54171.0,139.179,139.354,138.3623,138.6151,54171.0
2017-10-19 10:40:00,142.62,142.84,142.02,142.4,54459.0,138.6637,138.8776,138.0804,138.4498,54459.0
2017-10-19 10:50:00,142.39,144.36,142.34,144.09,68606.0,138.4401,140.3555,138.3915,140.093,68606.0
2017-10-19 11:00:00,144.09,145.48,143.84,144.9,72100.0,140.093,141.4444,139.8499,140.8805,72100.0
2017-10-19 11:10:00,144.83,145.24,144.3,144.83,47539.0,140.8124,141.2111,140.2971,140.8124,47539.0
2017-10-19 11:20:00,144.85,145.2,143.56,143.56,61360.0,140.8319,141.1722,139.5777,139.5777,61360.0
2017-10-19 11:30:00,143.54,144.1,142.99,143.13,27954.0,139.5582,140.1027,139.0235,139.1596,27954.0
2017-10-19 11:40:00,143.22,143.94,142.89,142.99,42812.0,139.2471,139.9471,138.9262,139.0235,42812.0
2017-10-19 11:50:00,143.09,143.27,142.63,142.75,24427.0,139.1207,139.2957,138.6735,138.7901,24427.0
2017-10-19 12:00:00,142.66,142.93,142.3,142.44,40655.0,138.7026,138.9651,138.3526,138.4887,40655.0
2017-10-19 12:10:00,142.37,142.51,142.15,142.27,32679.0,138.4207,138.5568,138.2068,138.3234,32679.0
2017-10-19 12:20:00,142.29,142.33,141.45,141.45,78231.0,138.3429,138.3818,137.5262,137.5262,78231.0
2017-10-19 12:30:00,141.45,141.67,140.94,141.09,62483.0,137.5262,137.7401,137.0303,137.1762,62483.0
2017-10-19 12:40:00,141.09,142.14,141.06,142.12,30315.0,137.1762,138.197,137.147,138.1776,30315.0
2017-10-19 12:50:00,142.13,142.89,142.11,142.4,48952.0,138.1873,138.9262,138.1679,138.4498,48952.0
2017-10-19 13:00:00,142.46,143.34,142.44,143.3,35200.0,138.5082,139.3638,138.4887,139.3249,35200.0
2017-10-19 13:10:00,143.28,143.8,142.9,143.06,30125.0,139.3054,139.811,138.936,139.0915,30125.0
2017-10-19 13:20:00,143.09,143.44,142.9,143.2,15183.0,139.1207,139.461,138.936,139.2276,15183.0
2017-10-19 13:30:00,143.27,143.41,142.91,142.95,12601.0,139.2957,139.4318,138.9457,138.9846,12601.0
2017-10-19 13:40:00,142.99,143.21,142.8,142.8,13053.0,139.0235,139.2374,138.8387,138.8387,13053.0
2017-10-19 13:50:00,142.81,142.83,142.16,142.4,29768.0,138.8485,138.8679,138.2165,138.4498,29768.0
2017-10-19 14:00:00,142.35,142.65,142.22,142.38,28018.0,138.4012,138.6929,138.2748,138.4304,28018.0
2017-10-19 14:10:00,142.35,142.7,142.26,142.4,14556.0,138.4012,138.7415,138.3137,138.4498,14556.0
2017-10-19 14:20:00,142.44,142.59,142.31,142.57,16629.0,138.4887,138.6346,138.3623,138.6151,16629.0
2017-10-19 14:30:00,142.55,142.66,142.36,142.41,21681.0,138.5957,138.7026,138.4109,138.4596,21681.0
2017-10-19 14:40:00,142.42,142.65,142.25,142.57,27302.0,138.4693,138.6929,138.304,138.6151,27302.0
2017-10-19 14:50:00,142.46,142.81,142.41,142.64,17580.0,138.5082,138.8485,138.4596,138.6832,17580.0
2017-10-19 15:00:00,142.68,143.49,142.66,143.05,25901.0,138.7221,139.5096,138.7026,139.0818,25901.0
2017-10-19 15:10:00,143.1,143.3,142.97,143.07,31018.0,139.1304,139.3249,139.004,139.1012,31018.0
2017-10-19 15:20:00,143.07,143.38,143.05,143.19,48498.0,139.1012,139.4026,139.0818,139.2179,48498.0
2017-10-19 15:30:00,143.12,143.99,143.09,143.45,108174.0,139.1499,139.9957,139.1207,139.4707,108174.0
2017-10-19 15:40:00,143.53,143.66,143.15,143.55,119142.0,139.5485,139.6749,139.179,139.5679,119142.0
2017-10-19 15:50:00,143.55,144.43,143.47,144.39,270619.0,139.5679,140.4235,139.4902,140.3846,270619.0
2017-10-20 09:30:00,144.81,145.79,144.12,145.27,126124.0,140.793,141.7458,140.1221,141.2402,126124.0
2017-10-20 09:40:00,145.23,145.3,144.03,144.77,70146.0,141.2013,141.2694,140.0346,140.7541,70146.0
2017-10-20 09:50:00,144.77,144.79,144.26,144.51,65306.0,140.7541,140.7735,140.2582,140.5013,65306.0
2017-10-20 10:00:00,144.57,144.99,144.37,144.46,48110.0,140.5596,140.968,140.3652,140.4527,48110.0
2017-10-20 10:10:00,144.46,144.93,144.42,144.81,53319.0,140.4527,140.9097,140.4138,140.793,53319.0
2017-10-20 10:20:00,144.78,145.38,144.63,145.2,72520.0,140.7638,141.3472,140.618,141.1722,72520.0
2017-10-20 10:30:00,145.2,145.94,145.11,145.92,90000.0,141.1722,141.8916,141.0847,141.8722,90000.0
2017-10-20 10:40:00,145.88,146.0,145.39,145.57,40590.0,141.8333,141.95,141.3569,141.5319,40590.0
2017-10-20 10:50:00,145.53,145.59,145.27,145.46,36900.0,141.493,141.5513,141.2402,141.4249,36900.0
2017-10-20 11:00:00,145.49,146.5,145.49,146.1,71813.0,141.4541,142.4361,141.4541,142.0472,71813.0
2017-10-20 11:10:00,146.1,146.16,145.9,145.93,39987.0,142.0472,142.1055,141.8527,141.8819,39987.0
2017-10-20 11:20:00,145.91,146.13,145.57,145.61,25906.0,141.8625,142.0764,141.5319,141.5708,25906.0
2017-10-20 11:30:00,145.63,145.97,145.63,145.89,28871.0,141.5902,141.9208,141.5902,141.843,28871.0
2017-10-20 11:40:00,145.89,145.9,145.67,145.72,30713.0,141.843,141.8527,141.6291,141.6777,30713.0
2017-10-20 11:50:00,145.73,145.78,145.46,145.62,31866.0,141.6875,141.7361,141.4249,141.5805,31866.0
2017-10-20 12:00:00,145.59,145.8,145.56,145.61,38597.0,141.5513,141.7555,141.5222,141.5708,38597.0
2017-10-20 12:10:00,145.59,145.59,145.33,145.38,27981.0,141.5513,141.5513,141.2986,141.3472,27981.0
2017-10-20 12:20:00,145.45,145.58,145.37,145.55,28510.0,141.4152,141.5416,141.3374,141.5125,28510.0
2017-10-20 12:30:00,145.58,145.7,145.4,145.4,56570.0,141.5416,141.6583,141.3666,141.3666,56570.0
2017-10-20 12:40:00,145.4,145.76,145.38,145.7,31329.0,141.3666,141.7166,141.3472,141.6583,31329.0
2017-10-20 12:50:00,145.68,145.77,145.48,145.54,33530.0,141.6388,141.7264,141.4444,141.5027,33530.0
2017-10-20 13:00:00,145.53,145.85,145.31,145.81,49105.0,141.493,141.8041,141.2791,141.7652,49105.0
2017-10-20 13:10:00,145.81,146.53,145.76,146.53,63294.0,141.7652,142.4653,141.7166,142.4653,63294.0
2017-10-20 13:20:00,146.53,146.69,145.89,145.9,49814.0,142.4653,142.6208,141.843,141.8527,49814.0
2017-10-20 13:30:00,145.9,146.16,145.81,146.06,39191.0,141.8527,142.1055,141.7652,142.0083,39191.0
2017-10-20 13:40:00,146.02,146.1,145.84,146.03,35487.0,141.9694,142.0472,141.7944,141.9791,35487.0
2017-10-20 13:50:00,146.06,146.07,145.61,145.65,39561.0,142.0083,142.018,141.5708,141.6097,39561.0
2017-10-20 14:00:00,145.65,146.15,145.61,146.03,41107.0,141.6097,142.0958,141.5708,141.9791,41107.0
2017-10-20 14:10:00,146.02,146.11,145.7,145.76,38974.0,141.9694,142.0569,141.6583,141.7166,38974.0
2017-10-20 14:20:00,145.76,145.83,145.64,145.68,43672.0,141.7166,141.7847,141.6,141.6388,43672.0
2017-10-20 14:30:00,145.71,145.74,145.47,145.57,33756.0,141.668,141.6972,141.4347,141.5319,33756.0
2017-10-20 14:40:00,145.56,145.63,145.43,145.49,32700.0,141.5222,141.5902,141.3958,141.4541,32700.0
2017-10-20 14:50:00,145.49,145.49,145.19,145.2,43046.0,141.4541,141.4541,141.1624,141.1722,43046.0
2017-10-20 15:00:00,145.24,145.47,145.16,145.18,38193.0,141.2111,141.4347,141.1333,141.1527,38193.0
2017-10-20 15:10:00,145.19,145.24,144.86,144.95,42621.0,141.1624,141.2111,140.8416,140.9291,42621.0
2017-10-20 15:20:00,144.96,144.97,144.4,144.48,60877.0,140.9388,140.9485,140.3944,140.4721,60877.0
2017-10-20 15:30:00,144.54,144.89,144.54,144.58,41745.0,140.5305,140.8708,140.5305,140.5694,41745.0
2017-10-20 15:40:00,144.58,144.61,144.13,144.39,85849.0,140.5694,140.5985,140.1318,140.3846,85849.0
2017-10-20 15:50:00,144.4,144.57,144.21,144.4,155343.0,140.3944,140.5596,140.2096,140.3944,155343.0
2017-10-23 09:30:00,144.44,144.65,143.7,143.71,33834.0,140.4332,140.6374,139.7138,139.7235,33834.0
2017-10-23 09:40:00,143.66,143.68,142.87,142.87,26601.0,139.6749,139.6943,138.9068,138.9068,26601.0
2017-10-23 09:50:00,142.96,143.07,142.77,142.91,26397.0,138.9943,139.1012,138.8096,138.9457,26397.0
2017-10-23 10:00:00,142.86,142.91,141.85,142.07,51677.0,138.8971,138.9457,137.9151,138.129,51677.0
2017-10-23 10:10:00,142.12,142.15,141.68,142.07,25766.0,138.1776,138.2068,137.7498,138.129,25766.0
2017-10-23 10:20:00,142.02,142.12,141.65,142.09,28557.0,138.0804,138.1776,137.7206,138.1484,28557.0
2017-10-23 10:30:00,142.13,142.83,142.13,142.6,22827.0,138.1873,138.8679,138.1873,138.6443,22827.0
2017-10-23 10:40:00,142.63,143.0,142.45,142.99,29586.0,138.6735,139.0332,138.4984,139.0235,29586.0
2017-10-23 10:50:00,142.99,143.23,142.68,142.75,19948.0,139.0235,139.2568,138.7221,138.7901,19948.0
2017-10-23 11:00:00,142.76,142.9,142.75,142.76,20479.0,138.7998,138.936,138.7901,138.7998,20479.0
2017-10-23 11:10:00,142.78,142.95,142.75,142.9,18139.0,138.8193,138.9846,138.7901,138.936,18139.0
2017-10-23 11:20:00,142.9,143.13,142.85,143.02,13388.0,138.936,139.1596,138.8874,139.0526,13388.0
2017-10-23 11:30:00,143.03,143.19,142.6,142.6,20090.0,139.0624,139.2179,138.6443,138.6443,20090.0
2017-10-23 11:40:00,142.67,142.67,142.07,142.08,28258.0,138.7123,138.7123,138.129,138.1387,28258.0
2017-10-23 11:50:00,142.12,142.47,142.12,142.29,16944.0,138.1776,138.5179,138.1776,138.3429,16944.0
2017-10-23 12:00:00,142.27,142.35,142.05,142.13,14172.0,138.3234,138.4012,138.1095,138.1873,14172.0
2017-10-23 12:10:00,142.12,142.13,141.4,141.52,26097.0,138.1776,138.1873,137.4776,137.5942,26097.0
2017-10-23 12:20:00,141.56,141.87,141.5,141.67,17804.0,137.6331,137.9345,137.5748,137.7401,17804.0
2017-10-23 12:30:00,141.62,141.78,141.6,141.72,11898.0,137.6915,137.847,137.672,137.7887,11898.0
2017-10-23 12:40:00,141.71,141.79,141.57,141.63,14906.0,137.779,137.8568,137.6429,137.7012,14906.0
2017-10-23 12:50:00,141.62,141.73,141.59,141.69,9820.0,137.6915,137.7984,137.6623,137.7595,9820.0
2017-10-23 13:00:00,141.71,141.74,141.47,141.48,19592.0,137.779,137.8081,137.5456,137.5554,19592.0
2017-10-23 13:10:00,141.48,141.57,141.24,141.34,19867.0,137.5554,137.6429,137.322,137.4192,19867.0
2017-10-23 13:20:00,141.32,141.96,141.3,141.84,20495.0,137.3998,138.022,137.3803,137.9054,20495.0
2017-10-23 13:30:00,141.83,141.83,141.37,141.59,14007.0,137.8956,137.8956,137.4484,137.6623,14007.0
2017-10-23 13:40:00,141.6,141.8,141.49,141.49,23863.0,137.672,137.8665,137.5651,137.5651,23863.0
2017-10-23 13:50:00,141.48,141.6,141.4,141.5,12250.0,137.5554,137.672,137.4776,137.5748,12250.0
2017-10-23 14:00:00,141.43,141.52,141.29,141.51,12999.0,137.5067,137.5942,137.3706,137.5845,12999.0
2017-10-23 14:10:00,141.4,141.53,141.39,141.46,17460.0,137.4776,137.604,137.4679,137.5359,17460.0
2017-10-23 14:20:00,141.49,141.54,141.2,141.32,20417.0,137.5651,137.6137,137.2831,137.3998,20417.0
2017-10-23 14:30:00,141.39,141.45,141.23,141.44,15929.0,137.4679,137.5262,137.3123,137.5165,15929.0
2017-10-23 14:40:00,141.46,142.11,141.4,141.95,16408.0,137.5359,138.1679,137.4776,138.0123,16408.0
2017-10-23 14:50:00,141.96,141.98,141.71,141.89,21903.0,138.022,138.0415,137.779,137.954,21903.0
2017-10-23 15:00:00,141.99,142.09,141.77,142.04,22948.0,138.0512,138.1484,137.8373,138.0998,22948.0
2017-10-23 15:10:00,142.03,142.05,141.71,141.72,16555.0,138.0901,138.1095,137.779,137.7887,16555.0
2017-10-23 15:20:00,141.72,141.74,141.49,141.52,17920.0,137.7887,137.8081,137.5651,137.5942,17920.0
2017-10-23 15:30:00,141.54,141.65,141.4,141.41,31078.0,137.6137,137.7206,137.4776,137.4873,31078.0
2017-10-23 15:40:00,141.43,141.77,141.41,141.74,49017.0,137.5067,137.8373,137.4873,137.8081,49017.0
2017-10-23 15:50:00,141.74,141.74,141.37,141.49,110580.0,137.8081,137.8081,137.4484,137.5651,110580.0
2017-10-24 09:30:00,142.45,143.59,142.45,143.16,42984.0,138.4984,139.6068,138.4984,139.1888,42984.0
2017-10-24 09:40:00,143.07,143.18,142.18,142.99,33970.0,139.1012,139.2082,138.2359,139.0235,33970.0
2017-10-24 09:50:00,142.99,143.07,142.78,142.79,16032.0,139.0235,139.1012,138.8193,138.829,16032.0
2017-10-24 10:00:00,142.89,143.57,142.87,143.52,25409.0,138.9262,139.5874,138.9068,139.5388,25409.0
2017-10-24 10:10:00,143.55,143.56,143.31,143.38,14192.0,139.5679,139.5777,139.3346,139.4026,14192.0
2017-10-24 10:20:00,143.38,143.51,143.2,143.51,21978.0,139.4026,139.529,139.2276,139.529,21978.0
2017-10-24 10:30:00,143.5,143.94,143.5,143.94,17807.0,139.5193,139.9471,139.5193,139.9471,17807.0
2017-10-24 10:40:00,143.98,144.24,143.94,144.02,21109.0,139.986,140.2388,139.9471,140.0249,21109.0
2017-10-24 10:50:00,144.07,144.67,144.07,144.61,25363.0,140.0735,140.6569,140.0735,140.5985,25363.0
2017-10-24 11:00:00,144.63,144.94,144.57,144.84,32901.0,140.618,140.9194,140.5596,140.8221,32901.0
2017-10-24 11:10:00,144.88,144.93,144.4,144.46,27657.0,140.861,140.9097,140.3944,140.4527,27657.0
2017-10-24 11:20:00,144.42,144.61,144.3,144.52,30068.0,140.4138,140.5985,140.2971,140.511,30068.0
2017-10-24 11:30:00,144.51,144.99,144.45,144.9,27090.0,140.5013,140.968,140.443,140.8805,27090.0
2017-10-24 11:40:00,144.84,144.88,144.55,144.81,12698.0,140.8221,140.861,140.5402,140.793,12698.0
2017-10-24 11:50:00,144.8,144.95,144.72,144.79,19262.0,140.7833,140.9291,140.7055,140.7735,19262.0
2017-10-24 12:00:00,144.74,144.81,144.0,144.12,33721.0,140.7249,140.793,140.0054,140.1221,33721.0
2017-10-24 12:10:00,144.1,144.42,144.09,144.21,19343.0,140.1027,140.4138,140.093,140.2096,19343.0
2017-10-24 12:20:00,144.22,144.93,144.21,144.57,44328.0,140.2193,140.9097,140.2096,140.5596,44328.0
2017-10-24 12:30:00,144.56,145.11,144.5,144.8,42840.0,140.5499,141.0847,140.4916,140.7833,42840.0
2017-10-24 12:40:00,144.77,144.79,144.29,144.7,20279.0,140.7541,140.7735,140.2874,140.686,20279.0
2017-10-24 12:50:00,144.74,144.97,144.74,144.92,19491.0,140.7249,140.9485,140.7249,140.8999,19491.0
2017-10-24 13:00:00,144.89,145.04,144.85,145.01,14760.0,140.8708,141.0166,140.8319,140.9874,14760.0
2017-10-24 13:10:00,145.03,145.45,145.03,145.43,48587.0,141.0069,141.4152,141.0069,141.3958,48587.0
2017-10-24 13:20:00,145.44,145.5,145.21,145.33,14647.0,141.4055,141.4638,141.1819,141.2986,14647.0
2017-10-24 13:30:00,145.27,145.32,144.94,145.0,12995.0,141.2402,141.2888,140.9194,140.9777,12995.0
2017-10-24 13:40:00,145.01,145.04,144.8,144.87,17608.0,140.9874,141.0166,140.7833,140.8513,17608.0
2017-10-24 13:50:00,144.84,144.93,144.7,144.75,14136.0,140.8221,140.9097,140.686,140.7346,14136.0
2017-10-24 14:00:00,144.76,144.79,144.59,144.75,15964.0,140.7444,140.7735,140.5791,140.7346,15964.0
2017-10-24 14:10:00,144.71,144.93,144.71,144.8,10831.0,140.6958,140.9097,140.6958,140.7833,10831.0
2017-10-24 14:20:00,144.82,144.99,144.72,144.99,18792.0,140.8027,140.968,140.7055,140.968,18792.0
2017-10-24 14:30:00,144.94,144.94,144.69,144.76,14258.0,140.9194,140.9194,140.6763,140.7444,14258.0
2017-10-24 14:40:00,144.72,144.75,144.57,144.63,23143.0,140.7055,140.7346,140.5596,140.618,23143.0
2017-10-24 14:50:00,144.63,144.64,144.54,144.54,26083.0,140.618,140.6277,140.5305,140.5305,26083.0
2017-10-24 15:00:00,144.56,144.67,144.41,144.51,27471.0,140.5499,140.6569,140.4041,140.5013,27471.0
2017-10-24 15:10:00,144.53,144.69,144.53,144.67,15699.0,140.5207,140.6763,140.5207,140.6569,15699.0
2017-10-24 15:20:00,144.69,144.69,144.05,144.22,46721.0,140.6763,140.6763,140.0541,140.2193,46721.0
2017-10-24 15:30:00,144.24,144.29,143.78,144.04,59627.0,140.2388,140.2874,139.7916,140.0443,59627.0
2017-10-24 15:40:00,143.97,144.08,143.82,143.86,49370.0,139.9763,140.0832,139.8304,139.8693,49370.0
2017-10-24 15:50:00,143.86,143.94,143.75,143.94,79799.0,139.8693,139.9471,139.7624,139.9471,79799.0
2017-10-25 09:30:00,143.25,143.9,143.04,143.47,23713.0,139.2763,139.9082,139.0721,139.4902,23713.0
2017-10-25 09:40:00,143.56,144.1,143.54,143.93,14385.0,139.5777,140.1027,139.5582,139.9374,14385.0
2017-10-25 09:50:00,143.89,143.98,143.02,143.02,17813.0,139.8985,139.986,139.0526,139.0526,17813.0
2017-10-25 10:00:00,143.11,143.9,142.91,143.9,27047.0,139.1401,139.9082,138.9457,139.9082,27047.0
2017-10-25 10:10:00,143.9,144.03,143.32,143.36,27474.0,139.9082,140.0346,139.3443,139.3832,27474.0
2017-10-25 10:20:00,143.36,143.73,143.11,143.71,24924.0,139.3832,139.7429,139.1401,139.7235,24924.0
2017-10-25 10:30:00,143.66,143.71,142.97,142.97,14144.0,139.6749,139.7235,139.004,139.004,14144.0
2017-10-25 10:40:00,143.02,143.06,142.14,142.27,25749.0,139.0526,139.0915,138.197,138.3234,25749.0
2017-10-25 10:50:00,142.28,142.71,142.28,142.36,20492.0,138.3332,138.7512,138.3332,138.4109,20492.0
2017-10-25 11:00:00,142.32,142.49,141.37,141.38,38225.0,138.3721,138.5373,137.4484,137.4581,38225.0
2017-10-25 11:10:00,141.37,141.55,139.33,139.73,107652.0,137.4484,137.6234,135.465,135.8539,107652.0
2017-10-25 11:20:00,139.76,140.65,139.69,140.48,39236.0,135.8831,136.7484,135.815,136.5831,39236.0
2017-10-25 11:30:00,140.47,140.75,140.2,140.45,43677.0,136.5734,136.8456,136.3109,136.5539,43677.0
2017-10-25 11:40:00,140.44,140.44,139.86,139.87,19558.0,136.5442,136.5442,135.9803,135.99,19558.0
2017-10-25 11:50:00,139.94,140.05,139.6,139.79,32303.0,136.0581,136.165,135.7275,135.9122,32303.0
2017-10-25 12:00:00,139.73,139.73,139.04,139.43,41464.0,135.8539,135.8539,135.183,135.5622,41464.0
2017-10-25 12:10:00,139.42,139.42,138.76,139.03,32381.0,135.5525,135.5525,134.9108,135.1733,32381.0
2017-10-25 12:20:00,139.01,139.55,138.88,139.22,30690.0,135.1539,135.6789,135.0275,135.358,30690.0
2017-10-25 12:30:00,139.07,139.62,139.04,139.48,27392.0,135.2122,135.747,135.183,135.6108,27392.0
2017-10-25 12:40:00,139.5,139.92,139.45,139.85,25619.0,135.6303,136.0386,135.5817,135.9706,25619.0
2017-10-25 12:50:00,139.82,140.28,139.81,140.06,26354.0,135.9414,136.3886,135.9317,136.1747,26354.0
2017-10-25 13:00:00,140.06,140.06,139.52,139.58,27166.0,136.1747,136.1747,135.6497,135.7081,27166.0
2017-10-25 13:10:00,139.63,140.12,139.61,139.84,18451.0,135.7567,136.2331,135.7372,135.9608,18451.0
2017-10-25 13:20:00,139.89,139.89,139.55,139.63,26053.0,136.0095,136.0095,135.6789,135.7567,26053.0
2017-10-25 13:30:00,139.67,140.37,139.63,140.34,38386.0,135.7956,136.4761,135.7567,136.447,38386.0
2017-10-25 13:40:00,140.34,140.67,140.34,140.49,24264.0,136.447,136.7678,136.447,136.5928,24264.0
2017-10-25 13:50:00,140.42,140.54,140.12,140.41,32967.0,136.5248,136.6414,136.2331,136.515,32967.0
2017-10-25 14:00:00,140.38,140.5,140.18,140.18,32729.0,136.4859,136.6025,136.2914,136.2914,32729.0
2017-10-25 14:10:00,140.2,140.3,140.05,140.21,36740.0,136.3109,136.4081,136.165,136.3206,36740.0
2017-10-25 14:20:00,140.16,140.52,140.16,140.42,26188.0,136.272,136.622,136.272,136.5248,26188.0
2017-10-25 14:30:00,140.48,140.48,140.05,140.12,30517.0,136.5831,136.5831,136.165,136.2331,30517.0
2017-10-25 14:40:00,140.09,140.25,139.97,140.09,27209.0,136.2039,136.3595,136.0872,136.2039,27209.0
2017-10-25 14:50:00,140.18,140.26,140.04,140.15,33232.0,136.2914,136.3692,136.1553,136.2622,33232.0
2017-10-25 15:00:00,140.16,140.35,140.02,140.21,39644.0,136.272,136.4567,136.1359,136.3206,39644.0
2017-10-25 15:10:00,140.24,140.24,139.99,139.99,32967.0,136.3498,136.3498,136.1067,136.1067,32967.0
2017-10-25 15:20:00,139.96,140.07,139.77,139.92,61420.0,136.0775,136.1845,135.8928,136.0386,61420.0
2017-10-25 15:30:00,139.91,140.0,139.23,139.24,88938.0,136.0289,136.1164,135.3678,135.3775,88938.0
2017-10-25 15:40:00,139.24,139.47,139.21,139.25,100467.0,135.3775,135.6011,135.3483,135.3872,100467.0
2017-10-25 15:50:00,139.24,139.24,138.19,138.91,342051.0,135.3775,135.3775,134.3566,135.0566,342051.0
2017-10-26 09:30:00,139.75,140.26,139.41,139.79,41094.0,135.8733,136.3692,135.5428,135.9122,41094.0
2017-10-26 09:40:00,139.69,140.05,139.3,139.65,47475.0,135.815,136.165,135.4358,135.7761,47475.0
2017-10-26 09:50:00,139.64,140.24,139.64,139.92,26890.0,135.7664,136.3498,135.7664,136.0386,26890.0
2017-10-26 10:00:00,139.98,140.12,139.75,139.97,23817.0,136.097,136.2331,135.8733,136.0872,23817.0
2017-10-26 10:10:00,139.89,140.16,139.84,140.03,26459.0,136.0095,136.272,135.9608,136.1456,26459.0
2017-10-26 10:20:00,140.01,140.19,139.81,140.18,27667.0,136.1261,136.3011,135.9317,136.2914,27667.0
2017-10-26 10:30:00,140.15,140.86,140.02,140.77,40150.0,136.2622,136.9526,136.1359,136.865,40150.0
2017-10-26 10:40:00,140.83,141.17,140.53,141.14,24790.0,136.9234,137.254,136.6317,137.2248,24790.0
2017-10-26 10:50:00,141.1,141.27,140.83,141.06,31861.0,137.1859,137.3512,136.9234,137.147,31861.0
2017-10-26 11:00:00,141.14,141.74,141.14,141.32,59382.0,137.2248,137.8081,137.2248,137.3998,59382.0
2017-10-26 11:10:00,141.34,141.41,140.72,140.8,29311.0,137.4192,137.4873,136.8164,136.8942,29311.0
2017-10-26 11:20:00,140.8,141.42,140.8,141.19,24495.0,136.8942,137.497,136.8942,137.2734,24495.0
2017-10-26 11:30:00,141.19,141.95,141.19,141.66,28844.0,137.2734,138.0123,137.2734,137.7304,28844.0
2017-10-26 11:40:00,141.66,141.75,141.3,141.31,43315.0,137.7304,137.8179,137.3803,137.3901,43315.0
2017-10-26 11:50:00,141.36,141.66,141.3,141.59,15142.0,137.4387,137.7304,137.3803,137.6623,15142.0
2017-10-26 12:00:00,141.5,141.53,141.05,141.39,16195.0,137.5748,137.604,137.1373,137.4679,16195.0
2017-10-26 12:10:00,141.39,142.23,141.34,142.15,43818.0,137.4679,138.2845,137.4192,138.2068,43818.0
2017-10-26 12:20:00,142.17,142.17,141.83,141.97,24184.0,138.2262,138.2262,137.8956,138.0318,24184.0
2017-10-26 12:30:00,141.97,141.99,141.38,141.54,26403.0,138.0318,138.0512,137.4581,137.6137,26403.0
2017-10-26 12:40:00,141.53,141.82,141.52,141.78,20491.0,137.604,137.8859,137.5942,137.847,20491.0
2017-10-26 12:50:00,141.81,141.95,141.75,141.81,18505.0,137.8762,138.0123,137.8179,137.8762,18505.0
2017-10-26 13:00:00,141.76,141.85,141.69,141.84,51177.0,137.8276,137.9151,137.7595,137.9054,51177.0
2017-10-26 13:10:00,141.85,141.92,141.62,141.69,18677.0,137.9151,137.9831,137.6915,137.7595,18677.0
2017-10-26 13:20:00,141.69,141.87,141.69,141.71,6826.0,137.7595,137.9345,137.7595,137.779,6826.0
2017-10-26 13:30:00,141.71,141.75,141.55,141.75,17332.0,137.779,137.8179,137.6234,137.8179,17332.0
2017-10-26 13:40:00,141.78,141.78,141.43,141.61,15431.0,137.847,137.847,137.5067,137.6817,15431.0
2017-10-26 13:50:00,141.56,141.82,141.53,141.69,13886.0,137.6331,137.8859,137.604,137.7595,13886.0
2017-10-26 14:00:00,141.75,141.88,141.66,141.81,35847.0,137.8179,137.9443,137.7304,137.8762,35847.0
2017-10-26 14:10:00,141.83,141.89,141.64,141.65,26978.0,137.8956,137.954,137.7109,137.7206,26978.0
2017-10-26 14:20:00,141.69,141.7,141.34,141.47,20622.0,137.7595,137.7693,137.4192,137.5456,20622.0
2017-10-26 14:30:00,141.49,141.87,141.47,141.83,16615.0,137.5651,137.9345,137.5456,137.8956,16615.0
2017-10-26 14:40:00,141.84,141.93,141.71,141.9,18706.0,137.9054,137.9929,137.779,137.9637,18706.0
2017-10-26 14:50:00,141.89,141.89,141.49,141.57,21912.0,137.954,137.954,137.5651,137.6429,21912.0
2017-10-26 15:00:00,141.58,141.66,141.41,141.48,28632.0,137.6526,137.7304,137.4873,137.5554,28632.0
2017-10-26 15:10:00,141.46,141.51,141.21,141.23,22307.0,137.5359,137.5845,137.2928,137.3123,22307.0
2017-10-26 15:20:00,141.25,141.51,141.25,141.45,21615.0,137.3317,137.5845,137.3317,137.5262,21615.0
2017-10-26 15:30:00,141.44,141.45,141.23,141.39,36106.0,137.5165,137.5262,137.3123,137.4679,36106.0
2017-10-26 15:40:00,141.4,141.57,141.32,141.36,69153.0,137.4776,137.6429,137.3998,137.4387,69153.0
2017-10-26 15:50:00,141.35,141.62,141.13,141.27,229708.0,137.429,137.6915,137.2151,137.3512,229708.0
2017-10-27 09:30:00,141.34,143.88,141.34,143.4,63162.0,137.4192,139.8888,137.4192,139.4221,63162.0
2017-10-27 09:40:00,143.43,144.26,143.09,144.03,43633.0,139.4513,140.2582,139.1207,140.0346,43633.0
2017-10-27 09:50:00,144.0,145.31,143.97,144.8,56167.0,140.0054,141.2791,139.9763,140.7833,56167.0
2017-10-27 10:00:00,144.78,144.79,144.01,144.25,26966.0,140.7638,140.7735,140.0152,140.2485,26966.0
2017-10-27 10:10:00,144.26,144.48,143.77,144.18,20097.0,140.2582,140.4721,139.7818,140.1805,20097.0
2017-10-27 10:20:00,144.05,144.12,143.54,143.62,20108.0,140.0541,140.1221,139.5582,139.636,20108.0
2017-10-27 10:30:00,143.66,144.0,143.48,144.0,18628.0,139.6749,140.0054,139.4999,140.0054,18628.0
2017-10-27 10:40:00,144.01,144.37,143.88,144.37,16864.0,140.0152,140.3652,139.8888,140.3652,16864.0
2017-10-27 10:50:00,144.38,144.79,144.21,144.78,21339.0,140.3749,140.7735,140.2096,140.7638,21339.0
2017-10-27 11:00:00,144.66,144.72,144.13,144.66,21376.0,140.6471,140.7055,140.1318,140.6471,21376.0
2017-10-27 11:10:00,144.54,145.31,144.54,145.31,29753.0,140.5305,141.2791,140.5305,141.2791,29753.0
2017-10-27 11:20:00,145.32,145.44,144.75,145.05,53631.0,141.2888,141.4055,140.7346,141.0263,53631.0
2017-10-27 11:30:00,145.14,145.3,144.77,145.12,38688.0,141.1138,141.2694,140.7541,141.0944,38688.0
2017-10-27 11:40:00,145.17,145.49,144.88,144.88,22187.0,141.143,141.4541,140.861,140.861,22187.0
2017-10-27 11:50:00,144.87,145.4,144.87,145.27,22397.0,140.8513,141.3666,140.8513,141.2402,22397.0
2017-10-27 12:00:00,145.33,145.84,145.32,145.64,19108.0,141.2986,141.7944,141.2888,141.6,19108.0
2017-10-27 12:10:00,145.65,145.99,145.61,145.89,17125.0,141.6097,141.9402,141.5708,141.843,17125.0
2017-10-27 12:20:00,145.92,145.96,145.63,145.63,18178.0,141.8722,141.9111,141.5902,141.5902,18178.0
2017-10-27 12:30:00,145.64,145.68,145.34,145.41,16278.0,141.6,141.6388,141.3083,141.3763,16278.0
2017-10-27 12:40:00,145.42,145.85,145.37,145.75,19777.0,141.3861,141.8041,141.3374,141.7069,19777.0
2017-10-27 12:50:00,145.74,145.82,145.52,145.58,13522.0,141.6972,141.775,141.4833,141.5416,13522.0
2017-10-27 13:00:00,145.56,145.72,145.44,145.61,16465.0,141.5222,141.6777,141.4055,141.5708,16465.0
2017-10-27 13:10:00,145.56,145.78,145.5,145.75,13907.0,141.5222,141.7361,141.4638,141.7069,13907.0
2017-10-27 13:20:00,145.75,145.79,145.25,145.35,10662.0,141.7069,141.7458,141.2208,141.318,10662.0
2017-10-27 13:30:00,145.3,145.67,145.08,145.67,34782.0,141.2694,141.6291,141.0555,141.6291,34782.0
2017-10-27 13:40:00,145.69,145.73,145.31,145.36,13524.0,141.6486,141.6875,141.2791,141.3277,13524.0
2017-10-27 13:50:00,145.35,145.57,145.35,145.53,13653.0,141.318,141.5319,141.318,141.493,13653.0
2017-10-27 14:00:00,145.57,145.6,145.12,145.19,34207.0,141.5319,141.5611,141.0944,141.1624,34207.0
2017-10-27 14:10:00,145.21,145.34,144.94,145.07,14818.0,141.1819,141.3083,140.9194,141.0458,14818.0
2017-10-27 14:20:00,145.02,145.05,144.69,144.88,13401.0,140.9972,141.0263,140.6763,140.861,13401.0
2017-10-27 14:30:00,144.81,145.1,144.76,145.05,12835.0,140.793,141.0749,140.7444,141.0263,12835.0
2017-10-27 14:40:00,145.0,145.01,144.73,144.73,9683.0,140.9777,140.9874,140.7152,140.7152,9683.0
2017-10-27 14:50:00,144.74,145.04,144.74,144.95,17978.0,140.7249,141.0166,140.7249,140.9291,17978.0
2017-10-27 15:00:00,144.94,144.94,144.62,144.78,27022.0,140.9194,140.9194,140.6083,140.7638,27022.0
2017-10-27 15:10:00,144.82,145.34,144.75,145.18,16266.0,140.8027,141.3083,140.7346,141.1527,16266.0
2017-10-27 15:20:00,145.24,145.44,145.12,145.3,22135.0,141.2111,141.4055,141.0944,141.2694,22135.0
2017-10-27 15:30:00,145.33,145.58,145.24,145.58,27018.0,141.2986,141.5416,141.2111,141.5416,27018.0
2017-10-27 15:40:00,145.6,145.86,145.5,145.86,35275.0,141.5611,141.8139,141.4638,141.8139,35275.0
2017-10-27 15:50:00,145.87,146.06,145.82,145.94,159858.0,141.8236,142.0083,141.775,141.8916,159858.0
2017-10-30 09:30:00,145.32,146.72,145.02,146.56,29668.0,141.2888,142.65,140.9972,142.4944,29668.0
2017-10-30 09:40:00,146.46,146.61,145.18,145.19,28752.0,142.3972,142.543,141.1527,141.1624,28752.0
2017-10-30 09:50:00,145.19,146.05,145.06,145.54,22101.0,141.1624,141.9986,141.036,141.5027,22101.0
2017-10-30 10:00:00,145.47,145.47,145.01,145.01,22430.0,141.4347,141.4347,140.9874,140.9874,22430.0
2017-10-30 10:10:00,145.01,145.93,145.01,145.93,18091.0,140.9874,141.8819,140.9874,141.8819,18091.0
2017-10-30 10:20:00,145.9,146.16,145.44,145.45,20794.0,141.8527,142.1055,141.4055,141.4152,20794.0
2017-10-30 10:30:00,145.47,145.65,145.24,145.51,15270.0,141.4347,141.6097,141.2111,141.4736,15270.0
2017-10-30 10:40:00,145.51,145.52,145.15,145.47,23423.0,141.4736,141.4833,141.1235,141.4347,23423.0
2017-10-30 10:50:00,145.43,145.43,144.95,145.22,18922.0,141.3958,141.3958,140.9291,141.1916,18922.0
2017-10-30 11:00:00,145.25,145.4,145.21,145.23,20123.0,141.2208,141.3666,141.1819,141.2013,20123.0
2017-10-30 11:10:00,145.25,145.8,145.22,145.34,19615.0,141.2208,141.7555,141.1916,141.3083,19615.0
2017-10-30 11:20:00,145.42,145.48,144.67,144.67,21727.0,141.3861,141.4444,140.6569,140.6569,21727.0
2017-10-30 11:30:00,144.71,144.91,144.26,144.26,17617.0,140.6958,140.8902,140.2582,140.2582,17617.0
2017-10-30 11:40:00,144.32,144.46,144.2,144.42,21765.0,140.3166,140.4527,140.1999,140.4138,21765.0
2017-10-30 11:50:00,144.37,144.47,143.89,144.0,35002.0,140.3652,140.4624,139.8985,140.0054,35002.0
2017-10-30 12:00:00,144.01,144.09,143.8,143.85,16852.0,140.0152,140.093,139.811,139.8596,16852.0
2017-10-30 12:10:00,143.89,143.89,143.35,143.35,18221.0,139.8985,139.8985,139.3735,139.3735,18221.0
2017-10-30 12:20:00,143.4,143.82,143.39,143.75,14654.0,139.4221,139.8304,139.4124,139.7624,14654.0
2017-10-30 12:30:00,143.76,143.94,143.52,143.6,10798.0,139.7721,139.9471,139.5388,139.6165,10798.0
2017-10-30 12:40:00,143.59,143.84,143.56,143.67,14311.0,139.6068,139.8499,139.5777,139.6846,14311.0
2017-10-30 12:50:00,143.65,143.78,143.54,143.78,6654.0,139.6652,139.7916,139.5582,139.7916,6654.0
2017-10-30 13:00:00,143.82,144.06,143.68,144.01,16760.0,139.8304,140.0638,139.6943,140.0152,16760.0
2017-10-30 13:10:00,143.91,144.0,143.71,143.99,6338.0,139.9179,140.0054,139.7235,139.9957,6338.0
2017-10-30 13:20:00,143.97,144.02,143.61,143.81,23383.0,139.9763,140.0249,139.6263,139.8207,23383.0
2017-10-30 13:30:00,143.87,143.97,143.63,143.74,24600.0,139.8791,139.9763,139.6457,139.7527,24600.0
2017-10-30 13:40:00,143.78,143.88,143.54,143.75,14731.0,139.7916,139.8888,139.5582,139.7624,14731.0
2017-10-30 13:50:00,143.74,143.81,143.27,143.38,28981.0,139.7527,139.8207,139.2957,139.4026,28981.0
2017-10-30 14:00:00,143.39,143.88,143.25,143.8,15349.0,139.4124,139.8888,139.2763,139.811,15349.0
2017-10-30 14:10:00,143.74,144.24,143.74,144.1,13819.0,139.7527,140.2388,139.7527,140.1027,13819.0
2017-10-30 14:20:00,144.07,144.17,143.78,144.06,24051.0,140.0735,140.1707,139.7916,140.0638,24051.0
2017-10-30 14:30:00,144.02,144.25,143.84,144.09,25885.0,140.0249,140.2485,139.8499,140.093,25885.0
2017-10-30 14:40:00,144.11,144.26,144.02,144.16,14658.0,140.1124,140.2582,140.0249,140.161,14658.0
2017-10-30 14:50:00,144.16,144.19,143.7,143.84,18069.0,140.161,140.1902,139.7138,139.8499,18069.0
2017-10-30 15:00:00,143.85,144.1,143.55,143.97,21572.0,139.8596,140.1027,139.5679,139.9763,21572.0
2017-10-30 15:10:00,143.94,144.07,143.79,143.96,18701.0,139.9471,140.0735,139.8013,139.9666,18701.0
2017-10-30 15:20:00,144.01,144.01,143.59,143.7,27847.0,140.0152,140.0152,139.6068,139.7138,27847.0
2017-10-30 15:30:00,143.73,143.77,143.52,143.7,26298.0,139.7429,139.7818,139.5388,139.7138,26298.0
2017-10-30 15:40:00,143.71,143.92,143.66,143.76,31538.0,139.7235,139.9277,139.6749,139.7721,31538.0
2017-10-30 15:50:00,143.77,143.85,143.57,143.59,83370.0,139.7818,139.8596,139.5874,139.6068,83370.0
2017-10-31 09:30:00,143.6,144.82,142.76,142.95,43091.0,139.6165,140.8027,138.7998,138.9846,43091.0
2017-10-31 09:40:00,142.82,143.82,142.76,143.57,19106.0,138.8582,139.8304,138.7998,139.5874,19106.0
2017-10-31 09:50:00,143.48,143.64,142.25,142.59,26709.0,139.4999,139.6554,138.304,138.6346,26709.0
2017-10-31 10:00:00,142.44,142.62,141.78,141.84,40476.0,138.4887,138.6637,137.847,137.9054,40476.0
2017-10-31 10:10:00,141.95,142.06,141.52,141.71,25085.0,138.0123,138.1193,137.5942,137.779,25085.0
2017-10-31 10:20:00,141.8,142.19,141.72,142.12,17219.0,137.8665,138.2457,137.7887,138.1776,17219.0
2017-10-31 10:30:00,142.17,142.37,141.97,142.05,34091.0,138.2262,138.4207,138.0318,138.1095,34091.0
2017-10-31 10:40:00,142.0,142.19,141.88,142.03,23752.0,138.0609,138.2457,137.9443,138.0901,23752.0
2017-10-31 10:50:00,142.03,142.1,141.6,141.95,28847.0,138.0901,138.1582,137.672,138.0123,28847.0
2017-10-31 11:00:00,141.94,142.37,141.94,142.13,22129.0,138.0026,138.4207,138.0026,138.1873,22129.0
2017-10-31 11:10:00,142.17,142.5,142.14,142.3,16594.0,138.2262,138.5471,138.197,138.3526,16594.0
2017-10-31 11:20:00,142.3,142.45,142.05,142.05,13759.0,138.3526,138.4984,138.1095,138.1095,13759.0
2017-10-31 11:30:00,142.05,142.09,141.63,141.63,33395.0,138.1095,138.1484,137.7012,137.7012,33395.0
2017-10-31 11:40:00,141.72,142.11,141.23,141.75,27248.0,137.7887,138.1679,137.3123,137.8179,27248.0
2017-10-31 11:50:00,141.74,142.02,141.59,142.02,28381.0,137.8081,138.0804,137.6623,138.0804,28381.0
2017-10-31 12:00:00,142.03,142.32,141.88,141.9,13691.0,138.0901,138.3721,137.9443,137.9637,13691.0
2017-10-31 12:10:00,141.94,142.27,141.87,142.24,14863.0,138.0026,138.3234,137.9345,138.2943,14863.0
2017-10-31 12:20:00,142.18,142.26,142.1,142.11,8025.0,138.2359,138.3137,138.1582,138.1679,8025.0
2017-10-31 12:30:00,142.14,142.54,142.12,142.5,12952.0,138.197,138.5859,138.1776,138.5471,12952.0
2017-10-31 12:40:00,142.52,142.52,142.23,142.39,15919.0,138.5665,138.5665,138.2845,138.4401,15919.0
2017-10-31 12:50:00,142.41,142.69,142.35,142.41,14677.0,138.4596,138.7318,138.4012,138.4596,14677.0
2017-10-31 13:00:00,142.44,142.53,142.31,142.45,10174.0,138.4887,138.5762,138.3623,138.4984,10174.0
2017-10-31 13:10:00,142.53,142.54,142.39,142.43,6428.0,138.5762,138.5859,138.4401,138.479,6428.0
2017-10-31 13:20:00,142.42,142.61,142.35,142.58,26144.0,138.4693,138.654,138.4012,138.6248,26144.0
2017-10-31 13:30:00,142.56,142.6,142.48,142.54,19193.0,138.6054,138.6443,138.5276,138.5859,19193.0
2017-10-31 13:40:00,142.54,142.55,142.32,142.37,33157.0,138.5859,138.5957,138.3721,138.4207,33157.0
2017-10-31 13:50:00,142.39,142.46,142.27,142.32,28295.0,138.4401,138.5082,138.3234,138.3721,28295.0
2017-10-31 14:00:00,142.26,142.39,142.22,142.3,27437.0,138.3137,138.4401,138.2748,138.3526,27437.0
2017-10-31 14:10:00,142.28,142.35,142.08,142.15,21179.0,138.3332,138.4012,138.1387,138.2068,21179.0
2017-10-31 14:20:00,142.18,142.25,142.08,142.2,20176.0,138.2359,138.304,138.1387,138.2554,20176.0
2017-10-31 14:30:00,142.25,142.28,142.08,142.28,32873.0,138.304,138.3332,138.1387,138.3332,32873.0
2017-10-31 14:40:00,142.3,142.36,141.99,142.07,11391.0,138.3526,138.4109,138.0512,138.129,11391.0
2017-10-31 14:50:00,142.11,142.38,142.09,142.2,18339.0,138.1679,138.4304,138.1484,138.2554,18339.0
2017-10-31 15:00:00,142.32,142.47,142.29,142.41,19604.0,138.3721,138.5179,138.3429,138.4596,19604.0
2017-10-31 15:10:00,142.43,142.44,142.23,142.31,17808.0,138.479,138.4887,138.2845,138.3623,17808.0
2017-10-31 15:20:00,142.27,142.36,142.27,142.31,13487.0,138.3234,138.4109,138.3234,138.3623,13487.0
2017-10-31 15:30:00,142.29,142.29,142.06,142.11,24201.0,138.3429,138.3429,138.1193,138.1679,24201.0
2017-10-31 15:40:00,142.11,142.13,141.94,142.07,37125.0,138.1679,138.1873,138.0026,138.129,37125.0
2017-10-31 15:50:00,142.07,142.09,141.42,141.48,176486.0,138.129,138.1484,137.497,137.5554,176486.0
2017-11-01 09:30:00,142.82,143.95,142.73,143.79,39959.0,138.8582,139.9568,138.7707,139.8013,39959.0
2017-11-01 09:40:00,143.59,144.59,143.54,144.25,29766.0,139.6068,140.5791,139.5582,140.2485,29766.0
2017-11-01 09:50:00,144.28,144.37,143.67,143.89,31423.0,140.2777,140.3652,139.6846,139.8985,31423.0
2017-11-01 10:00:00,143.9,144.38,143.88,144.25,45397.0,139.9082,140.3749,139.8888,140.2485,45397.0
2017-11-01 10:10:00,144.25,144.26,143.3,143.88,35327.0,140.2485,140.2582,139.3249,139.8888,35327.0
2017-11-01 10:20:00,143.87,143.87,143.04,143.33,24233.0,139.8791,139.8791,139.0721,139.354,24233.0
2017-11-01 10:30:00,143.2,143.44,142.6,143.28,29344.0,139.2276,139.461,138.6443,139.3054,29344.0
2017-11-01 10:40:00,143.3,143.65,143.26,143.56,23676.0,139.3249,139.6652,139.286,139.5777,23676.0
2017-11-01 10:50:00,143.56,144.14,143.45,143.56,22039.0,139.5777,140.1416,139.4707,139.5777,22039.0
2017-11-01 11:00:00,143.47,143.71,143.42,143.52,20161.0,139.4902,139.7235,139.4415,139.5388,20161.0
2017-11-01 11:10:00,143.57,143.89,143.56,143.82,21579.0,139.5874,139.8985,139.5777,139.8304,21579.0
2017-11-01 11:20:00,143.84,143.84,143.58,143.74,14432.0,139.8499,139.8499,139.5971,139.7527,14432.0
2017-11-01 11:30:00,143.68,143.78,143.08,143.15,25209.0,139.6943,139.7916,139.111,139.179,25209.0
2017-11-01 11:40:00,143.13,143.26,142.89,143.18,13926.0,139.1596,139.286,138.9262,139.2082,13926.0
2017-11-01 11:50:00,143.18,143.45,143.0,143.45,8691.0,139.2082,139.4707,139.0332,139.4707,8691.0
2017-11-01 12:00:00,143.39,143.69,143.21,143.62,21503.0,139.4124,139.704,139.2374,139.636,21503.0
2017-11-01 12:10:00,143.62,143.7,143.27,143.27,14456.0,139.636,139.7138,139.2957,139.2957,14456.0
2017-11-01 12:20:00,143.3,143.47,143.2,143.42,17628.0,139.3249,139.4902,139.2276,139.4415,17628.0
2017-11-01 12:30:00,143.43,143.66,143.39,143.63,13166.0,139.4513,139.6749,139.4124,139.6457,13166.0
2017-11-01 12:40:00,143.58,143.74,143.54,143.55,22067.0,139.5971,139.7527,139.5582,139.5679,22067.0
2017-11-01 12:50:00,143.54,143.56,143.35,143.48,5781.0,139.5582,139.5777,139.3735,139.4999,5781.0
2017-11-01 13:00:00,143.38,143.47,142.85,142.85,22432.0,139.4026,139.4902,138.8874,138.8874,22432.0
2017-11-01 13:10:00,142.87,143.16,142.84,143.13,14104.0,138.9068,139.1888,138.8776,139.1596,14104.0
2017-11-01 13:20:00,143.1,143.43,143.05,143.39,10471.0,139.1304,139.4513,139.0818,139.4124,10471.0
2017-11-01 13:30:00,143.35,143.5,143.33,143.34,11343.0,139.3735,139.5193,139.354,139.3638,11343.0
2017-11-01 13:40:00,143.41,143.45,143.21,143.21,12420.0,139.4318,139.4707,139.2374,139.2374,12420.0
2017-11-01 13:50:00,143.21,143.39,143.09,143.39,8304.0,139.2374,139.4124,139.1207,139.4124,8304.0
2017-11-01 14:00:00,143.39,143.43,143.03,143.13,13274.0,139.4124,139.4513,139.0624,139.1596,13274.0
2017-11-01 14:10:00,143.19,143.55,143.14,143.53,17925.0,139.2179,139.5679,139.1693,139.5485,17925.0
2017-11-01 14:20:00,143.5,143.78,143.39,143.78,25824.0,139.5193,139.7916,139.4124,139.7916,25824.0
2017-11-01 14:30:00,143.78,144.01,143.75,143.78,31491.0,139.7916,140.0152,139.7624,139.7916,31491.0
2017-11-01 14:40:00,143.91,143.99,143.77,143.99,16137.0,139.9179,139.9957,139.7818,139.9957,16137.0
2017-11-01 14:50:00,143.94,144.07,143.65,143.77,24416.0,139.9471,140.0735,139.6652,139.7818,24416.0
2017-11-01 15:00:00,143.73,143.88,143.59,143.76,16700.0,139.7429,139.8888,139.6068,139.7721,16700.0
2017-11-01 15:10:00,143.73,143.93,143.72,143.81,26852.0,139.7429,139.9374,139.7332,139.8207,26852.0
2017-11-01 15:20:00,143.78,144.16,143.78,144.16,24055.0,139.7916,140.161,139.7916,140.161,24055.0
2017-11-01 15:30:00,144.18,144.22,144.03,144.08,29766.0,140.1805,140.2193,140.0346,140.0832,29766.0
2017-11-01 15:40:00,144.08,144.08,143.52,143.59,42023.0,140.0832,140.0832,139.5388,139.6068,42023.0
2017-11-01 15:50:00,143.61,143.73,143.5,143.67,60744.0,139.6263,139.7429,139.5193,139.6846,60744.0
2017-11-02 09:30:00,143.37,145.45,143.0,145.26,39229.0,139.3929,141.4152,139.0332,141.2305,39229.0
2017-11-02 09:40:00,145.41,146.16,145.25,146.12,40058.0,141.3763,142.1055,141.2208,142.0666,40058.0
2017-11-02 09:50:00,146.18,146.25,145.66,145.88,22991.0,142.125,142.193,141.6194,141.8333,22991.0
2017-11-02 10:00:00,145.83,145.83,144.82,145.01,20344.0,141.7847,141.7847,140.8027,140.9874,20344.0
2017-11-02 10:10:00,144.93,145.93,144.91,145.81,25243.0,140.9097,141.8819,140.8902,141.7652,25243.0
2017-11-02 10:20:00,145.81,145.94,145.45,145.49,35584.0,141.7652,141.8916,141.4152,141.4541,35584.0
2017-11-02 10:30:00,145.53,145.88,145.34,145.74,26710.0,141.493,141.8333,141.3083,141.6972,26710.0
2017-11-02 10:40:00,145.62,146.56,145.61,146.09,33400.0,141.5805,142.4944,141.5708,142.0375,33400.0
2017-11-02 10:50:00,146.09,146.3,145.96,146.24,28256.0,142.0375,142.2416,141.9111,142.1833,28256.0
2017-11-02 11:00:00,146.27,146.33,145.51,145.51,13530.0,142.2125,142.2708,141.4736,141.4736,13530.0
2017-11-02 11:10:00,145.44,145.45,144.64,144.64,18081.0,141.4055,141.4152,140.6277,140.6277,18081.0
2017-11-02 11:20:00,144.73,145.0,144.47,144.89,10596.0,140.7152,140.9777,140.4624,140.8708,10596.0
2017-11-02 11:30:00,144.89,144.89,144.56,144.56,12882.0,140.8708,140.8708,140.5499,140.5499,12882.0
2017-11-02 11:40:00,144.56,144.79,144.55,144.79,3898.0,140.5499,140.7735,140.5402,140.7735,3898.0
2017-11-02 11:50:00,144.79,145.0,144.79,145.0,7955.0,140.7735,140.9777,140.7735,140.9777,7955.0
2017-11-02 12:00:00,144.97,146.0,144.86,145.83,22485.0,140.9485,141.95,140.8416,141.7847,22485.0
2017-11-02 12:10:00,145.83,146.19,145.81,145.97,8860.0,141.7847,142.1347,141.7652,141.9208,8860.0
2017-11-02 12:20:00,145.98,146.13,145.81,146.13,5335.0,141.9305,142.0764,141.7652,142.0764,5335.0
2017-11-02 12:30:00,146.12,146.87,146.12,146.49,33785.0,142.0666,142.7958,142.0666,142.4264,33785.0
2017-11-02 12:40:00,146.5,146.5,146.11,146.31,18207.0,142.4361,142.4361,142.0569,142.2514,18207.0
2017-11-02 12:50:00,146.27,146.3,145.97,146.05,8483.0,142.2125,142.2416,141.9208,141.9986,8483.0
2017-11-02 13:00:00,146.02,146.07,145.59,145.59,10610.0,141.9694,142.018,141.5513,141.5513,10610.0
2017-11-02 13:10:00,145.61,146.05,145.58,145.76,8750.0,141.5708,141.9986,141.5416,141.7166,8750.0
2017-11-02 13:20:00,145.74,146.04,145.72,145.77,11376.0,141.6972,141.9889,141.6777,141.7264,11376.0
2017-11-02 13:30:00,145.59,145.75,145.55,145.56,5664.0,141.5513,141.7069,141.5125,141.5222,5664.0
2017-11-02 13:40:00,145.55,145.89,145.4,145.75,16564.0,141.5125,141.843,141.3666,141.7069,16564.0
2017-11-02 13:50:00,145.7,145.7,145.21,145.22,7975.0,141.6583,141.6583,141.1819,141.1916,7975.0
2017-11-02 14:00:00,145.24,145.37,145.06,145.29,7515.0,141.2111,141.3374,141.036,141.2597,7515.0
2017-11-02 14:10:00,145.26,145.35,145.16,145.35,5100.0,141.2305,141.318,141.1333,141.318,5100.0
2017-11-02 14:20:00,145.27,145.55,145.22,145.55,15431.0,141.2402,141.5125,141.1916,141.5125,15431.0
2017-11-02 14:30:00,145.65,145.65,145.14,145.27,10117.0,141.6097,141.6097,141.1138,141.2402,10117.0
2017-11-02 14:40:00,145.28,145.29,144.79,144.87,7264.0,141.2499,141.2597,140.7735,140.8513,7264.0
2017-11-02 14:50:00,144.9,145.14,144.9,144.95,7948.0,140.8805,141.1138,140.8805,140.9291,7948.0
2017-11-02 15:00:00,144.97,145.17,144.93,145.06,13404.0,140.9485,141.143,140.9097,141.036,13404.0
2017-11-02 15:10:00,145.1,145.42,145.1,145.4,13386.0,141.0749,141.3861,141.0749,141.3666,13386.0
2017-11-02 15:20:00,145.37,145.6,145.33,145.57,18320.0,141.3374,141.5611,141.2986,141.5319,18320.0
2017-11-02 15:30:00,145.57,145.73,145.48,145.49,32620.0,141.5319,141.6875,141.4444,141.4541,32620.0
2017-11-02 15:40:00,145.49,145.64,145.48,145.61,42446.0,141.4541,141.6,141.4444,141.5708,42446.0
2017-11-02 15:50:00,145.61,145.77,145.48,145.62,114599.0,141.5708,141.7264,141.4444,141.5805,114599.0
2017-11-03 09:30:00,145.09,145.75,144.9,145.41,18139.0,141.0652,141.7069,140.8805,141.3763,18139.0
2017-11-03 09:40:00,145.63,146.0,145.47,145.72,19247.0,141.5902,141.95,141.4347,141.6777,19247.0
2017-11-03 09:50:00,145.7,145.89,145.42,145.61,6773.0,141.6583,141.843,141.3861,141.5708,6773.0
2017-11-03 10:00:00,145.59,145.74,145.44,145.6,65751.0,141.5513,141.6972,141.4055,141.5611,65751.0
2017-11-03 10:10:00,145.46,145.53,144.97,145.2,9629.0,141.4249,141.493,140.9485,141.1722,9629.0
2017-11-03 10:20:00,145.23,145.45,144.81,145.0,62780.0,141.2013,141.4152,140.793,140.9777,62780.0
2017-11-03 10:30:00,145.08,145.7,145.08,145.7,9641.0,141.0555,141.6583,141.0555,141.6583,9641.0
2017-11-03 10:40:00,145.55,145.77,145.1,145.15,10565.0,141.5125,141.7264,141.0749,141.1235,10565.0
2017-11-03 10:50:00,145.13,145.48,145.04,145.35,7602.0,141.1041,141.4444,141.0166,141.318,7602.0
2017-11-03 11:00:00,145.49,145.49,145.06,145.17,11473.0,141.4541,141.4541,141.036,141.143,11473.0
2017-11-03 11:10:00,145.17,145.3,145.02,145.25,8737.0,141.143,141.2694,140.9972,141.2208,8737.0
2017-11-03 11:20:00,145.19,145.36,145.07,145.2,7157.0,141.1624,141.3277,141.0458,141.1722,7157.0
2017-11-03 11:30:00,145.23,145.23,144.85,144.85,8524.0,141.2013,141.2013,140.8319,140.8319,8524.0
2017-11-03 11:40:00,144.85,145.0,144.67,144.84,6407.0,140.8319,140.9777,140.6569,140.8221,6407.0
2017-11-03 11:50:00,144.71,144.81,144.49,144.52,4678.0,140.6958,140.793,140.4819,140.511,4678.0
2017-11-03 12:00:00,144.62,144.62,144.51,144.57,7512.0,140.6083,140.6083,140.5013,140.5596,7512.0
2017-11-03 12:10:00,144.51,144.69,144.51,144.61,7870.0,140.5013,140.6763,140.5013,140.5985,7870.0
2017-11-03 12:20:00,144.58,144.66,144.46,144.61,4575.0,140.5694,140.6471,140.4527,140.5985,4575.0
2017-11-03 12:30:00,144.66,144.72,144.62,144.72,1919.0,140.6471,140.7055,140.6083,140.7055,1919.0
2017-11-03 12:40:00,144.71,144.75,144.64,144.7,2421.0,140.6958,140.7346,140.6277,140.686,2421.0
2017-11-03 12:50:00,144.64,144.73,144.54,144.69,5294.0,140.6277,140.7152,140.5305,140.6763,5294.0
2017-11-03 13:00:00,144.67,145.11,144.66,145.05,8549.0,140.6569,141.0847,140.6471,141.0263,8549.0
2017-11-03 13:10:00,145.08,145.2,144.83,144.89,4969.0,141.0555,141.1722,140.8124,140.8708,4969.0
2017-11-03 13:20:00,144.96,145.1,144.87,144.93,6383.0,140.9388,141.0749,140.8513,140.9097,6383.0
2017-11-03 13:30:00,144.93,144.97,144.82,144.97,3181.0,140.9097,140.9485,140.8027,140.9485,3181.0
2017-11-03 13:40:00,144.98,144.99,144.84,144.89,5602.0,140.9583,140.968,140.8221,140.8708,5602.0
2017-11-03 13:50:00,144.9,144.99,144.9,144.95,2240.0,140.8805,140.968,140.8805,140.9291,2240.0
2017-11-03 14:00:00,144.88,144.93,144.75,144.92,7393.0,140.861,140.9097,140.7346,140.8999,7393.0
2017-11-03 14:10:00,144.94,144.95,144.78,144.83,4303.0,140.9194,140.9291,140.7638,140.8124,4303.0
2017-11-03 14:20:00,144.7,144.86,144.7,144.86,4688.0,140.686,140.8416,140.686,140.8416,4688.0
2017-11-03 14:30:00,144.86,144.88,144.58,144.59,1800.0,140.8416,140.861,140.5694,140.5791,1800.0
2017-11-03 14:40:00,144.58,144.67,144.51,144.67,5105.0,140.5694,140.6569,140.5013,140.6569,5105.0
2017-11-03 14:50:00,144.63,144.74,144.59,144.73,5247.0,140.618,140.7249,140.5791,140.7152,5247.0
2017-11-03 15:00:00,144.71,144.78,144.63,144.74,7750.0,140.6958,140.7638,140.618,140.7249,7750.0
2017-11-03 15:10:00,144.68,144.77,144.61,144.77,8641.0,140.6666,140.7541,140.5985,140.7541,8641.0
2017-11-03 15:20:00,144.73,144.73,144.53,144.69,19005.0,140.7152,140.7152,140.5207,140.6763,19005.0
2017-11-03 15:30:00,144.66,144.71,144.63,144.64,11693.0,140.6471,140.6958,140.618,140.6277,11693.0
2017-11-03 15:40:00,144.65,144.68,144.59,144.6,25781.0,140.6374,140.6666,140.5791,140.5888,25781.0
2017-11-03 15:50:00,144.61,144.71,144.49,144.66,49810.0,140.5985,140.6958,140.4819,140.6471,49810.0
2017-11-06 09:30:00,145.26,146.59,145.12,146.42,32142.0,141.2305,142.5236,141.0944,142.3583,32142.0
2017-11-06 09:40:00,146.43,146.48,146.09,146.3,73426.0,142.368,142.4167,142.0375,142.2416,73426.0
2017-11-06 09:50:00,146.22,146.5,145.92,146.5,14992.0,142.1639,142.4361,141.8722,142.4361,14992.0
2017-11-06 10:00:00,146.33,146.49,145.89,145.97,17669.0,142.2708,142.4264,141.843,141.9208,17669.0
2017-11-06 10:10:00,146.14,146.64,146.02,146.57,12166.0,142.0861,142.5722,141.9694,142.5042,12166.0
2017-11-06 10:20:00,146.58,147.09,146.39,146.39,15339.0,142.5139,143.0097,142.3292,142.3292,15339.0
2017-11-06 10:30:00,146.26,146.69,146.24,146.69,8791.0,142.2028,142.6208,142.1833,142.6208,8791.0
2017-11-06 10:40:00,146.74,146.89,146.32,146.51,17162.0,142.6694,142.8153,142.2611,142.4458,17162.0
2017-11-06 10:50:00,146.47,146.54,146.11,146.31,16812.0,142.4069,142.475,142.0569,142.2514,16812.0
2017-11-06 11:00:00,146.26,146.3,146.02,146.16,7017.0,142.2028,142.2416,141.9694,142.1055,7017.0
2017-11-06 11:10:00,146.34,146.34,145.75,146.11,9043.0,142.2805,142.2805,141.7069,142.0569,9043.0
2017-11-06 11:20:00,146.1,146.45,146.04,146.04,12385.0,142.0472,142.3875,141.9889,141.9889,12385.0
2017-11-06 11:30:00,146.05,146.55,145.97,146.44,20838.0,141.9986,142.4847,141.9208,142.3778,20838.0
2017-11-06 11:40:00,146.46,146.46,145.78,145.95,19533.0,142.3972,142.3972,141.7361,141.9014,19533.0
2017-11-06 11:50:00,145.94,146.23,145.7,145.89,11710.0,141.8916,142.1736,141.6583,141.843,11710.0
2017-11-06 12:00:00,145.83,146.03,145.71,146.03,6541.0,141.7847,141.9791,141.668,141.9791,6541.0
2017-11-06 12:10:00,146.09,146.25,145.83,146.24,15260.0,142.0375,142.193,141.7847,142.1833,15260.0
2017-11-06 12:20:00,146.25,146.41,145.97,146.11,24690.0,142.193,142.3486,141.9208,142.0569,24690.0
2017-11-06 12:30:00,146.1,146.66,146.1,146.61,7100.0,142.0472,142.5917,142.0472,142.543,7100.0
2017-11-06 12:40:00,146.64,147.09,146.57,147.03,23721.0,142.5722,143.0097,142.5042,142.9514,23721.0
2017-11-06 12:50:00,147.05,147.13,146.99,147.09,22386.0,142.9708,143.0486,142.9125,143.0097,22386.0
2017-11-06 13:00:00,147.1,147.54,147.1,147.41,15557.0,143.0195,143.4473,143.0195,143.3209,15557.0
2017-11-06 13:10:00,147.46,147.58,146.86,147.0,14812.0,143.3695,143.4861,142.7861,142.9222,14812.0
2017-11-06 13:20:00,147.0,147.42,147.0,147.35,8579.0,142.9222,143.3306,142.9222,143.2625,8579.0
2017-11-06 13:30:00,147.3,147.3,147.04,147.04,8646.0,143.2139,143.2139,142.9611,142.9611,8646.0
2017-11-06 13:40:00,146.97,147.36,146.97,147.35,5980.0,142.8931,143.2722,142.8931,143.2625,5980.0
2017-11-06 13:50:00,147.38,147.55,147.2,147.46,20323.0,143.2917,143.457,143.1167,143.3695,20323.0
2017-11-06 14:00:00,147.47,147.85,147.43,147.75,34004.0,143.3792,143.7487,143.3403,143.6514,34004.0
2017-11-06 14:10:00,147.72,147.87,147.42,147.64,17442.0,143.6223,143.7681,143.3306,143.5445,17442.0
2017-11-06 14:20:00,147.69,147.96,147.57,147.75,16284.0,143.5931,143.8556,143.4764,143.6514,16284.0
2017-11-06 14:30:00,147.69,148.02,147.62,148.01,14384.0,143.5931,143.9139,143.525,143.9042,14384.0
2017-11-06 14:40:00,148.02,148.07,147.67,147.79,15673.0,143.9139,143.9625,143.5736,143.6903,15673.0
2017-11-06 14:50:00,147.81,147.87,147.52,147.7,18066.0,143.7098,143.7681,143.4278,143.6028,18066.0
2017-11-06 15:00:00,147.7,147.88,147.66,147.85,15925.0,143.6028,143.7778,143.5639,143.7487,15925.0
2017-11-06 15:10:00,147.89,148.03,147.78,147.9,20488.0,143.7875,143.9237,143.6806,143.7973,20488.0
2017-11-06 15:20:00,147.9,148.11,147.86,148.01,31549.0,143.7973,144.0014,143.7584,143.9042,31549.0
2017-11-06 15:30:00,148.02,148.34,148.02,148.17,23060.0,143.9139,144.2251,143.9139,144.0598,23060.0
2017-11-06 15:40:00,148.16,148.36,148.01,148.26,42786.0,144.0501,144.2445,143.9042,144.1473,42786.0
2017-11-06 15:50:00,148.24,148.52,148.19,148.41,105042.0,144.1278,144.4001,144.0792,144.2931,105042.0
2017-11-07 09:30:00,148.4,149.0,148.13,149.0,26384.0,144.2834,144.8668,144.0209,144.8668,26384.0
2017-11-07 09:40:00,148.84,149.32,148.74,148.74,31206.0,144.7112,145.1779,144.614,144.614,31206.0
2017-11-07 09:50:00,148.7,149.36,148.66,149.34,20809.0,144.5751,145.2168,144.5362,145.1973,20809.0
2017-11-07 10:00:00,149.27,149.45,148.39,148.87,21560.0,145.1293,145.3043,144.2737,144.7404,21560.0
2017-11-07 10:10:00,148.8,149.11,148.62,148.68,20857.0,144.6723,144.9737,144.4973,144.5556,20857.0
2017-11-07 10:20:00,148.72,149.14,148.52,148.58,27565.0,144.5945,145.0029,144.4001,144.4584,27565.0
2017-11-07 10:30:00,148.53,148.55,147.11,147.22,19695.0,144.4098,144.4292,143.0292,143.1361,19695.0
2017-11-07 10:40:00,147.23,147.56,147.18,147.36,11272.0,143.1458,143.4667,143.0972,143.2722,11272.0
2017-11-07 10:50:00,147.38,147.68,147.3,147.6,8253.0,143.2917,143.5834,143.2139,143.5056,8253.0
2017-11-07 11:00:00,147.58,148.15,147.55,148.12,8765.0,143.4861,144.0403,143.457,144.0112,8765.0
2017-11-07 11:10:00,148.11,148.41,148.02,148.08,8057.0,144.0014,144.2931,143.9139,143.9723,8057.0
2017-11-07 11:20:00,147.95,148.32,147.83,148.17,19258.0,143.8459,144.2056,143.7292,144.0598,19258.0
2017-11-07 11:30:00,148.02,148.02,147.64,147.7,10542.0,143.9139,143.9139,143.5445,143.6028,10542.0
2017-11-07 11:40:00,147.63,147.84,147.63,147.79,6012.0,143.5348,143.7389,143.5348,143.6903,6012.0
2017-11-07 11:50:00,147.75,147.75,146.63,146.63,19969.0,143.6514,143.6514,142.5625,142.5625,19969.0
2017-11-07 12:00:00,146.81,147.52,146.67,147.38,4587.0,142.7375,143.4278,142.6014,143.2917,4587.0
2017-11-07 12:10:00,147.38,147.73,147.12,147.27,14767.0,143.2917,143.632,143.0389,143.1847,14767.0
2017-11-07 12:20:00,147.31,147.33,147.07,147.09,8435.0,143.2236,143.2431,142.9903,143.0097,8435.0
2017-11-07 12:30:00,147.14,147.14,147.03,147.06,6264.0,143.0583,143.0583,142.9514,142.9806,6264.0
2017-11-07 12:40:00,147.08,147.23,147.04,147.05,11624.0,143.0,143.1458,142.9611,142.9708,11624.0
2017-11-07 12:50:00,147.0,147.14,146.56,146.73,12358.0,142.9222,143.0583,142.4944,142.6597,12358.0
2017-11-07 13:00:00,146.63,146.85,146.61,146.82,9194.0,142.5625,142.7764,142.543,142.7472,9194.0
2017-11-07 13:10:00,146.92,146.97,146.8,146.93,8111.0,142.8444,142.8931,142.7278,142.8542,8111.0
2017-11-07 13:20:00,146.98,147.09,146.91,147.09,3172.0,142.9028,143.0097,142.8347,143.0097,3172.0
2017-11-07 13:30:00,147.09,147.23,147.01,147.14,6750.0,143.0097,143.1458,142.932,143.0583,6750.0
2017-11-07 13:40:00,147.2,147.33,147.05,147.33,6259.0,143.1167,143.2431,142.9708,143.2431,6259.0
2017-11-07 13:50:00,147.39,147.41,147.24,147.24,5997.0,143.3014,143.3209,143.1556,143.1556,5997.0
2017-11-07 14:00:00,147.29,147.32,147.2,147.32,6164.0,143.2042,143.2334,143.1167,143.2334,6164.0
2017-11-07 14:10:00,147.33,147.39,147.11,147.14,13519.0,143.2431,143.3014,143.0292,143.0583,13519.0
2017-11-07 14:20:00,147.15,147.25,147.15,147.22,5971.0,143.0681,143.1653,143.0681,143.1361,5971.0
2017-11-07 14:30:00,147.24,147.58,147.22,147.56,6510.0,143.1556,143.4861,143.1361,143.4667,6510.0
2017-11-07 14:40:00,147.57,147.57,147.23,147.26,6017.0,143.4764,143.4764,143.1458,143.175,6017.0
2017-11-07 14:50:00,147.2,147.29,147.16,147.16,7883.0,143.1167,143.2042,143.0778,143.0778,7883.0
2017-11-07 15:00:00,147.16,147.16,146.8,146.89,10559.0,143.0778,143.0778,142.7278,142.8153,10559.0
2017-11-07 15:10:00,146.85,147.02,146.85,147.02,8073.0,142.7764,142.9417,142.7764,142.9417,8073.0
2017-11-07 15:20:00,147.0,147.2,146.99,147.2,20346.0,142.9222,143.1167,142.9125,143.1167,20346.0
2017-11-07 15:30:00,147.24,147.3,147.06,147.18,12933.0,143.1556,143.2139,142.9806,143.0972,12933.0
2017-11-07 15:40:00,147.2,147.33,147.19,147.31,18161.0,143.1167,143.2431,143.107,143.2236,18161.0
2017-11-07 15:50:00,147.34,147.58,147.34,147.49,43707.0,143.2528,143.4861,143.2528,143.3986,43707.0
2017-11-08 09:30:00,146.92,147.57,146.92,146.97,15818.0,142.8444,143.4764,142.8444,142.8931,15818.0
2017-11-08 09:40:00,146.93,147.41,146.56,147.16,19202.0,142.8542,143.3209,142.4944,143.0778,19202.0
2017-11-08 09:50:00,147.07,147.7,147.06,147.18,14218.0,142.9903,143.6028,142.9806,143.0972,14218.0
2017-11-08 10:00:00,147.24,147.53,147.23,147.23,5130.0,143.1556,143.4375,143.1458,143.1458,5130.0
2017-11-08 10:10:00,147.13,147.19,146.76,146.76,8873.0,143.0486,143.107,142.6889,142.6889,8873.0
2017-11-08 10:20:00,146.64,146.79,146.5,146.65,7389.0,142.5722,142.7181,142.4361,142.5819,7389.0
2017-11-08 10:30:00,146.67,147.16,146.56,147.1,21515.0,142.6014,143.0778,142.4944,143.0195,21515.0
2017-11-08 10:40:00,147.16,147.16,146.6,146.84,8167.0,143.0778,143.0778,142.5333,142.7667,8167.0
2017-11-08 10:50:00,146.88,147.23,146.8,147.05,11179.0,142.8056,143.1458,142.7278,142.9708,11179.0
2017-11-08 11:00:00,146.97,147.14,146.91,147.13,8958.0,142.8931,143.0583,142.8347,143.0486,8958.0
2017-11-08 11:10:00,147.13,147.31,147.0,147.23,14247.0,143.0486,143.2236,142.9222,143.1458,14247.0
2017-11-08 11:20:00,147.27,147.43,147.22,147.28,3449.0,143.1847,143.3403,143.1361,143.1945,3449.0
2017-11-08 11:30:00,147.32,147.41,146.91,147.15,10722.0,143.2334,143.3209,142.8347,143.0681,10722.0
2017-11-08 11:40:00,147.09,147.64,147.05,147.64,19792.0,143.0097,143.5445,142.9708,143.5445,19792.0
2017-11-08 11:50:00,147.6,147.6,147.11,147.34,9693.0,143.5056,143.5056,143.0292,143.2528,9693.0
2017-11-08 12:00:00,147.41,147.49,147.23,147.23,11968.0,143.3209,143.3986,143.1458,143.1458,11968.0
2017-11-08 12:10:00,147.23,147.37,147.05,147.33,5200.0,143.1458,143.282,142.9708,143.2431,5200.0
2017-11-08 12:20:00,147.35,147.71,147.35,147.67,8946.0,143.2625,143.6125,143.2625,143.5736,8946.0
2017-11-08 12:30:00,147.62,147.78,147.37,147.55,5647.0,143.525,143.6806,143.282,143.457,5647.0
2017-11-08 12:40:00,147.55,147.58,147.37,147.57,6300.0,143.457,143.4861,143.282,143.4764,6300.0
2017-11-08 12:50:00,147.57,147.81,147.5,147.81,4310.0,143.4764,143.7098,143.4084,143.7098,4310.0
2017-11-08 13:00:00,147.8,148.15,147.8,148.0,12129.0,143.7,144.0403,143.7,143.8945,12129.0
2017-11-08 13:10:00,147.96,148.01,147.78,147.78,10433.0,143.8556,143.9042,143.6806,143.6806,10433.0
2017-11-08 13:20:00,147.71,147.79,147.57,147.72,15351.0,143.6125,143.6903,143.4764,143.6223,15351.0
2017-11-08 13:30:00,147.56,147.91,147.56,147.84,6919.0,143.4667,143.807,143.4667,143.7389,6919.0
2017-11-08 13:40:00,147.83,147.99,147.79,147.99,5244.0,143.7292,143.8848,143.6903,143.8848,5244.0
2017-11-08 13:50:00,147.97,147.99,147.73,147.89,11823.0,143.8653,143.8848,143.632,143.7875,11823.0
2017-11-08 14:00:00,147.87,147.9,147.73,147.73,3110.0,143.7681,143.7973,143.632,143.632,3110.0
2017-11-08 14:10:00,147.68,147.89,147.68,147.84,8037.0,143.5834,143.7875,143.5834,143.7389,8037.0
2017-11-08 14:20:00,147.87,148.4,147.81,148.39,16760.0,143.7681,144.2834,143.7098,144.2737,16760.0
2017-11-08 14:30:00,148.34,148.6,148.33,148.6,19224.0,144.2251,144.4778,144.2153,144.4778,19224.0
2017-11-08 14:40:00,148.54,148.68,148.42,148.68,7273.0,144.4195,144.5556,144.3028,144.5556,7273.0
2017-11-08 14:50:00,148.69,148.72,147.91,148.18,21646.0,144.5653,144.5945,143.807,144.0695,21646.0
2017-11-08 15:00:00,148.14,148.4,148.13,148.24,11099.0,144.0306,144.2834,144.0209,144.1278,11099.0
2017-11-08 15:10:00,148.3,148.58,148.17,148.55,19542.0,144.1862,144.4584,144.0598,144.4292,19542.0
2017-11-08 15:20:00,148.54,148.66,148.5,148.59,19217.0,144.4195,144.5362,144.3806,144.4681,19217.0
2017-11-08 15:30:00,148.55,148.62,148.34,148.58,19337.0,144.4292,144.4973,144.2251,144.4584,19337.0
2017-11-08 15:40:00,148.58,148.62,148.32,148.32,16326.0,144.4584,144.4973,144.2056,144.2056,16326.0
2017-11-08 15:50:00,148.35,148.84,148.31,148.74,63742.0,144.2348,144.7112,144.1959,144.614,63742.0
2017-11-09 09:30:00,146.0,147.16,145.6,146.29,47163.0,141.95,143.0778,141.5611,142.2319,47163.0
2017-11-09 09:40:00,146.51,146.6,145.36,145.4,15874.0,142.4458,142.5333,141.3277,141.3666,15874.0
2017-11-09 09:50:00,145.29,145.75,145.16,145.3,21830.0,141.2597,141.7069,141.1333,141.2694,21830.0
2017-11-09 10:00:00,145.37,145.63,145.18,145.5,25843.0,141.3374,141.5902,141.1527,141.4638,25843.0
2017-11-09 10:10:00,145.5,145.69,145.08,145.46,22996.0,141.4638,141.6486,141.0555,141.4249,22996.0
2017-11-09 10:20:00,145.63,145.92,145.38,145.54,22297.0,141.5902,141.8722,141.3472,141.5027,22297.0
2017-11-09 10:30:00,145.48,145.59,145.33,145.52,18773.0,141.4444,141.5513,141.2986,141.4833,18773.0
2017-11-09 10:40:00,145.49,146.3,145.49,146.29,7291.0,141.4541,142.2416,141.4541,142.2319,7291.0
2017-11-09 10:50:00,146.26,147.39,146.26,147.39,17034.0,142.2028,143.3014,142.2028,143.3014,17034.0
2017-11-09 11:00:00,147.28,147.3,146.95,147.03,10935.0,143.1945,143.2139,142.8736,142.9514,10935.0
2017-11-09 11:10:00,146.92,147.14,146.74,146.87,11773.0,142.8444,143.0583,142.6694,142.7958,11773.0
2017-11-09 11:20:00,146.88,146.89,146.21,146.47,14277.0,142.8056,142.8153,142.1541,142.4069,14277.0
2017-11-09 11:30:00,146.45,146.51,145.8,145.8,26861.0,142.3875,142.4458,141.7555,141.7555,26861.0
2017-11-09 11:40:00,145.91,146.04,145.27,145.33,22747.0,141.8625,141.9889,141.2402,141.2986,22747.0
2017-11-09 11:50:00,145.38,145.49,145.02,145.14,17162.0,141.3472,141.4541,140.9972,141.1138,17162.0
2017-11-09 12:00:00,145.24,145.31,144.68,144.78,40802.0,141.2111,141.2791,140.6666,140.7638,40802.0
2017-11-09 12:10:00,144.75,144.93,143.82,143.88,31555.0,140.7346,140.9097,139.8304,139.8888,31555.0
2017-11-09 12:20:00,143.88,144.04,143.63,143.7,41004.0,139.8888,140.0443,139.6457,139.7138,41004.0
2017-11-09 12:30:00,143.63,144.01,143.05,143.78,48204.0,139.6457,140.0152,139.0818,139.7916,48204.0
2017-11-09 12:40:00,143.67,143.76,143.22,143.51,26779.0,139.6846,139.7721,139.2471,139.529,26779.0
2017-11-09 12:50:00,143.56,144.0,143.36,143.98,12872.0,139.5777,140.0054,139.3832,139.986,12872.0
2017-11-09 13:00:00,143.94,144.36,143.93,144.25,17133.0,139.9471,140.3555,139.9374,140.2485,17133.0
2017-11-09 13:10:00,144.24,144.39,144.12,144.31,12331.0,140.2388,140.3846,140.1221,140.3069,12331.0
2017-11-09 13:20:00,144.36,144.74,144.33,144.56,10279.0,140.3555,140.7249,140.3263,140.5499,10279.0
2017-11-09 13:30:00,144.57,145.14,144.56,144.84,14738.0,140.5596,141.1138,140.5499,140.8221,14738.0
2017-11-09 13:40:00,144.73,145.06,144.69,144.83,15386.0,140.7152,141.036,140.6763,140.8124,15386.0
2017-11-09 13:50:00,144.76,144.88,144.65,144.65,5501.0,140.7444,140.861,140.6374,140.6374,5501.0
2017-11-09 14:00:00,144.76,145.03,144.6,145.01,8050.0,140.7444,141.0069,140.5888,140.9874,8050.0
2017-11-09 14:10:00,145.09,145.15,144.87,145.06,10882.0,141.0652,141.1235,140.8513,141.036,10882.0
2017-11-09 14:20:00,144.96,145.01,144.68,144.7,10941.0,140.9388,140.9874,140.6666,140.686,10941.0
2017-11-09 14:30:00,144.73,144.99,144.32,144.34,14837.0,140.7152,140.968,140.3166,140.336,14837.0
2017-11-09 14:40:00,144.31,144.31,144.03,144.15,17564.0,140.3069,140.3069,140.0346,140.1513,17564.0
2017-11-09 14:50:00,144.15,144.22,143.94,143.97,25606.0,140.1513,140.2193,139.9471,139.9763,25606.0
2017-11-09 15:00:00,144.03,144.25,143.78,144.16,12012.0,140.0346,140.2485,139.7916,140.161,12012.0
2017-11-09 15:10:00,144.13,144.49,144.04,144.33,11194.0,140.1318,140.4819,140.0443,140.3263,11194.0
2017-11-09 15:20:00,144.39,144.62,144.35,144.57,9389.0,140.3846,140.6083,140.3457,140.5596,9389.0
2017-11-09 15:30:00,144.62,145.24,144.62,145.15,38975.0,140.6083,141.2111,140.6083,141.1235,38975.0
2017-11-09 15:40:00,145.18,145.4,144.85,144.88,34592.0,141.1527,141.3666,140.8319,140.861,34592.0
2017-11-09 15:50:00,144.9,145.24,144.85,145.1,51082.0,140.8805,141.2111,140.8319,141.0749,51082.0
2017-11-10 09:30:00,144.95,145.7,144.95,145.55,17403.0,140.9291,141.6583,140.9291,141.5125,17403.0
2017-11-10 09:40:00,145.54,146.32,145.39,146.16,26635.0,141.5027,142.2611,141.3569,142.1055,26635.0
2017-11-10 09:50:00,146.16,146.54,146.16,146.38,13768.0,142.1055,142.475,142.1055,142.3194,13768.0
2017-11-10 10:00:00,146.38,146.47,145.78,145.95,13749.0,142.3194,142.4069,141.7361,141.9014,13749.0
2017-11-10 10:10:00,145.97,146.98,145.97,146.97,25447.0,141.9208,142.9028,141.9208,142.8931,25447.0
2017-11-10 10:20:00,146.98,146.98,146.32,146.47,13104.0,142.9028,142.9028,142.2611,142.4069,13104.0
2017-11-10 10:30:00,146.4,146.42,145.32,145.5,14193.0,142.3389,142.3583,141.2888,141.4638,14193.0
2017-11-10 10:40:00,145.64,146.53,145.64,146.53,9841.0,141.6,142.4653,141.6,142.4653,9841.0
2017-11-10 10:50:00,146.36,146.47,145.72,146.16,9063.0,142.3,142.4069,141.6777,142.1055,9063.0
2017-11-10 11:00:00,146.08,146.38,145.77,146.26,21703.0,142.0278,142.3194,141.7264,142.2028,21703.0
2017-11-10 11:10:00,146.25,146.36,145.86,146.0,15816.0,142.193,142.3,141.8139,141.95,15816.0
2017-11-10 11:20:00,146.16,146.2,145.91,145.97,8384.0,142.1055,142.1444,141.8625,141.9208,8384.0
2017-11-10 11:30:00,145.9,145.98,145.8,145.98,3011.0,141.8527,141.9305,141.7555,141.9305,3011.0
2017-11-10 11:40:00,145.88,145.99,145.88,145.94,3653.0,141.8333,141.9402,141.8333,141.8916,3653.0
2017-11-10 11:50:00,146.03,146.33,145.92,146.31,5965.0,141.9791,142.2708,141.8722,142.2514,5965.0
2017-11-10 12:00:00,146.31,146.49,146.15,146.21,16969.0,142.2514,142.4264,142.0958,142.1541,16969.0
2017-11-10 12:10:00,146.02,146.17,145.9,146.15,7032.0,141.9694,142.1153,141.8527,142.0958,7032.0
2017-11-10 12:20:00,146.11,146.36,145.94,145.96,7446.0,142.0569,142.3,141.8916,141.9111,7446.0
2017-11-10 12:30:00,145.97,146.06,145.82,146.03,3016.0,141.9208,142.0083,141.775,141.9791,3016.0
2017-11-10 12:40:00,146.02,146.02,145.62,145.64,6448.0,141.9694,141.9694,141.5805,141.6,6448.0
2017-11-10 12:50:00,145.66,145.94,145.66,145.71,6181.0,141.6194,141.8916,141.6194,141.668,6181.0
2017-11-10 13:00:00,145.68,145.68,145.3,145.41,13457.0,141.6388,141.6388,141.2694,141.3763,13457.0
2017-11-10 13:10:00,145.38,145.62,145.34,145.59,12719.0,141.3472,141.5805,141.3083,141.5513,12719.0
2017-11-10 13:20:00,145.52,145.73,145.51,145.67,4907.0,141.4833,141.6875,141.4736,141.6291,4907.0
2017-11-10 13:30:00,145.72,145.83,145.63,145.63,7449.0,141.6777,141.7847,141.5902,141.5902,7449.0
2017-11-10 13:40:00,145.53,145.57,145.36,145.39,8092.0,141.493,141.5319,141.3277,141.3569,8092.0
2017-11-10 13:50:00,145.43,145.47,145.29,145.29,19492.0,141.3958,141.4347,141.2597,141.2597,19492.0
2017-11-10 14:00:00,145.32,145.64,145.32,145.45,14090.0,141.2888,141.6,141.2888,141.4152,14090.0
2017-11-10 14:10:00,145.47,145.6,145.26,145.36,11539.0,141.4347,141.5611,141.2305,141.3277,11539.0
2017-11-10 14:20:00,145.34,145.66,145.34,145.64,11166.0,141.3083,141.6194,141.3083,141.6,11166.0
2017-11-10 14:30:00,145.72,145.86,145.62,145.79,9051.0,141.6777,141.8139,141.5805,141.7458,9051.0
2017-11-10 14:40:00,145.79,145.82,145.73,145.8,7089.0,141.7458,141.775,141.6875,141.7555,7089.0
2017-11-10 14:50:00,145.8,146.02,145.68,145.86,10358.0,141.7555,141.9694,141.6388,141.8139,10358.0
2017-11-10 15:00:00,145.93,146.13,145.86,145.91,6830.0,141.8819,142.0764,141.8139,141.8625,6830.0
2017-11-10 15:10:00,145.95,146.15,145.92,146.12,17759.0,141.9014,142.0958,141.8722,142.0666,17759.0
2017-11-10 15:20:00,146.1,146.27,146.09,146.11,16595.0,142.0472,142.2125,142.0375,142.0569,16595.0
2017-11-10 15:30:00,146.12,146.26,146.07,146.11,19868.0,142.0666,142.2028,142.018,142.0569,19868.0
2017-11-10 15:40:00,146.17,146.42,146.12,146.42,32690.0,142.1153,142.3583,142.0666,142.3583,32690.0
2017-11-10 15:50:00,146.46,146.54,146.24,146.3,88080.0,142.3972,142.475,142.1833,142.2416,88080.0
2017-11-13 09:30:00,145.19,145.72,143.87,144.4,28427.0,141.1624,141.6777,139.8791,140.3944,28427.0
2017-11-13 09:40:00,144.56,145.02,144.12,144.12,34306.0,140.5499,140.9972,140.1221,140.1221,34306.0
2017-11-13 09:50:00,143.92,144.46,143.8,144.0,17305.0,139.9277,140.4527,139.811,140.0054,17305.0
2017-11-13 10:00:00,144.1,144.3,143.58,144.1,27582.0,140.1027,140.2971,139.5971,140.1027,27582.0
2017-11-13 10:10:00,144.14,144.55,143.78,144.44,37788.0,140.1416,140.5402,139.7916,140.4332,37788.0
2017-11-13 10:20:00,144.36,144.83,144.3,144.72,30686.0,140.3555,140.8124,140.2971,140.7055,30686.0
2017-11-13 10:30:00,144.88,145.31,144.86,145.04,17527.0,140.861,141.2791,140.8416,141.0166,17527.0
2017-11-13 10:40:00,145.05,145.05,144.58,144.58,11871.0,141.0263,141.0263,140.5694,140.5694,11871.0
2017-11-13 10:50:00,144.65,144.72,144.25,144.48,34368.0,140.6374,140.7055,140.2485,140.4721,34368.0
2017-11-13 11:00:00,144.57,144.91,144.57,144.91,27245.0,140.5596,140.8902,140.5596,140.8902,27245.0
2017-11-13 11:10:00,144.91,145.26,144.86,145.26,24737.0,140.8902,141.2305,140.8416,141.2305,24737.0
2017-11-13 11:20:00,145.29,145.58,145.02,145.13,19445.0,141.2597,141.5416,140.9972,141.1041,19445.0
2017-11-13 11:30:00,145.1,145.26,144.93,144.99,17811.0,141.0749,141.2305,140.9097,140.968,17811.0
2017-11-13 11:40:00,144.99,145.11,144.67,144.8,15202.0,140.968,141.0847,140.6569,140.7833,15202.0
2017-11-13 11:50:00,144.88,145.32,144.88,145.06,28443.0,140.861,141.2888,140.861,141.036,28443.0
2017-11-13 12:00:00,145.12,145.58,145.02,145.49,27385.0,141.0944,141.5416,140.9972,141.4541,27385.0
2017-11-13 12:10:00,145.55,145.55,145.1,145.19,9935.0,141.5125,141.5125,141.0749,141.1624,9935.0
2017-11-13 12:20:00,145.13,145.2,144.66,144.7,18794.0,141.1041,141.1722,140.6471,140.686,18794.0
2017-11-13 12:30:00,144.68,145.0,144.6,144.72,16299.0,140.6666,140.9777,140.5888,140.7055,16299.0
2017-11-13 12:40:00,144.65,144.7,144.08,144.24,14954.0,140.6374,140.686,140.0832,140.2388,14954.0
2017-11-13 12:50:00,144.37,144.52,144.09,144.44,25672.0,140.3652,140.511,140.093,140.4332,25672.0
2017-11-13 13:00:00,144.4,144.43,144.13,144.16,19247.0,140.3944,140.4235,140.1318,140.161,19247.0
2017-11-13 13:10:00,144.16,144.36,144.15,144.15,7370.0,140.161,140.3555,140.1513,140.1513,7370.0
2017-11-13 13:20:00,144.24,144.49,144.15,144.21,13432.0,140.2388,140.4819,140.1513,140.2096,13432.0
2017-11-13 13:30:00,144.26,144.48,144.26,144.43,5817.0,140.2582,140.4721,140.2582,140.4235,5817.0
2017-11-13 13:40:00,144.43,144.43,143.79,143.98,19384.0,140.4235,140.4235,139.8013,139.986,19384.0
2017-11-13 13:50:00,143.98,144.27,143.84,144.08,13896.0,139.986,140.268,139.8499,140.0832,13896.0
2017-11-13 14:00:00,144.04,144.15,143.97,144.15,7728.0,140.0443,140.1513,139.9763,140.1513,7728.0
2017-11-13 14:10:00,144.08,144.19,144.01,144.19,15366.0,140.0832,140.1902,140.0152,140.1902,15366.0
2017-11-13 14:20:00,144.21,144.54,144.13,144.23,15500.0,140.2096,140.5305,140.1318,140.2291,15500.0
2017-11-13 14:30:00,144.27,144.29,144.02,144.07,10492.0,140.268,140.2874,140.0249,140.0735,10492.0
2017-11-13 14:40:00,144.1,144.26,144.02,144.25,15487.0,140.1027,140.2582,140.0249,140.2485,15487.0
2017-11-13 14:50:00,144.28,144.29,144.06,144.19,20005.0,140.2777,140.2874,140.0638,140.1902,20005.0
2017-11-13 15:00:00,144.14,144.5,144.12,144.44,16652.0,140.1416,140.4916,140.1221,140.4332,16652.0
2017-11-13 15:10:00,144.49,144.5,144.37,144.44,13781.0,140.4819,140.4916,140.3652,140.4332,13781.0
2017-11-13 15:20:00,144.47,144.85,144.45,144.73,24803.0,140.4624,140.8319,140.443,140.7152,24803.0
2017-11-13 15:30:00,144.68,144.93,144.53,144.93,20810.0,140.6666,140.9097,140.5207,140.9097,20810.0
2017-11-13 15:40:00,144.9,144.91,144.59,144.75,24311.0,140.8805,140.8902,140.5791,140.7346,24311.0
2017-11-13 15:50:00,144.77,145.03,144.56,144.61,73188.0,140.7541,141.0069,140.5499,140.5985,73188.0
2017-11-14 09:30:00,143.75,145.38,143.75,144.98,24256.0,139.7624,141.3472,139.7624,140.9583,24256.0
2017-11-14 09:40:00,145.0,145.68,144.8,145.17,25560.0,140.9777,141.6388,140.7833,141.143,25560.0
2017-11-14 09:50:00,145.27,146.12,145.15,145.15,44400.0,141.2402,142.0666,141.1235,141.1235,44400.0
2017-11-14 10:00:00,145.31,145.46,144.52,145.3,22717.0,141.2791,141.4249,140.511,141.2694,22717.0
2017-11-14 10:10:00,145.49,146.17,145.34,145.82,42572.0,141.4541,142.1153,141.3083,141.775,42572.0
2017-11-14 10:20:00,145.68,145.69,144.41,144.57,36810.0,141.6388,141.6486,140.4041,140.5596,36810.0
2017-11-14 10:30:00,144.57,145.19,144.22,145.13,35130.0,140.5596,141.1624,140.2193,141.1041,35130.0
2017-11-14 10:40:00,145.13,145.46,144.66,144.93,47247.0,141.1041,141.4249,140.6471,140.9097,47247.0
2017-11-14 10:50:00,144.95,145.21,144.73,144.83,25353.0,140.9291,141.1819,140.7152,140.8124,25353.0
2017-11-14 11:00:00,144.89,144.95,144.31,144.32,19629.0,140.8708,140.9291,140.3069,140.3166,19629.0
2017-11-14 11:10:00,144.32,144.81,144.32,144.54,13770.0,140.3166,140.793,140.3166,140.5305,13770.0
2017-11-14 11:20:00,144.49,144.57,144.24,144.34,10322.0,140.4819,140.5596,140.2388,140.336,10322.0
2017-11-14 11:30:00,144.38,144.53,144.09,144.46,11000.0,140.3749,140.5207,140.093,140.4527,11000.0
2017-11-14 11:40:00,144.38,144.91,144.14,144.14,27916.0,140.3749,140.8902,140.1416,140.1416,27916.0
2017-11-14 11:50:00,144.09,144.94,144.09,144.84,23422.0,140.093,140.9194,140.093,140.8221,23422.0
2017-11-14 12:00:00,144.87,145.15,144.75,144.92,13048.0,140.8513,141.1235,140.7346,140.8999,13048.0
2017-11-14 12:10:00,144.95,145.07,144.82,145.04,17830.0,140.9291,141.0458,140.8027,141.0166,17830.0
2017-11-14 12:20:00,145.02,145.03,144.44,144.59,18558.0,140.9972,141.0069,140.4332,140.5791,18558.0
2017-11-14 12:30:00,144.64,144.77,144.55,144.75,9329.0,140.6277,140.7541,140.5402,140.7346,9329.0
2017-11-14 12:40:00,144.75,144.8,144.65,144.8,12655.0,140.7346,140.7833,140.6374,140.7833,12655.0
2017-11-14 12:50:00,144.78,144.86,144.37,144.66,16253.0,140.7638,140.8416,140.3652,140.6471,16253.0
2017-11-14 13:00:00,144.57,144.73,144.5,144.72,6406.0,140.5596,140.7152,140.4916,140.7055,6406.0
2017-11-14 13:10:00,144.72,145.15,144.72,145.14,8296.0,140.7055,141.1235,140.7055,141.1138,8296.0
2017-11-14 13:20:00,145.06,145.69,144.92,145.3,31586.0,141.036,141.6486,140.8999,141.2694,31586.0
2017-11-14 13:30:00,145.46,145.46,144.8,144.9,14776.0,141.4249,141.4249,140.7833,140.8805,14776.0
2017-11-14 13:40:00,144.71,144.9,144.7,144.8,6625.0,140.6958,140.8805,140.686,140.7833,6625.0
2017-11-14 13:50:00,144.71,144.84,144.6,144.72,6963.0,140.6958,140.8221,140.5888,140.7055,6963.0
2017-11-14 14:00:00,144.69,144.69,144.41,144.62,5704.0,140.6763,140.6763,140.4041,140.6083,5704.0
2017-11-14 14:10:00,144.59,144.87,144.53,144.61,6404.0,140.5791,140.8513,140.5207,140.5985,6404.0
2017-11-14 14:20:00,144.65,144.68,144.46,144.59,5505.0,140.6374,140.6666,140.4527,140.5791,5505.0
2017-11-14 14:30:00,144.63,144.78,144.55,144.78,12653.0,140.618,140.7638,140.5402,140.7638,12653.0
2017-11-14 14:40:00,144.71,144.78,144.61,144.67,8855.0,140.6958,140.7638,140.5985,140.6569,8855.0
2017-11-14 14:50:00,144.71,144.84,144.55,144.55,20054.0,140.6958,140.8221,140.5402,140.5402,20054.0
2017-11-14 15:00:00,144.53,144.89,144.5,144.89,22467.0,140.5207,140.8708,140.4916,140.8708,22467.0
2017-11-14 15:10:00,144.86,145.06,144.82,145.05,12819.0,140.8416,141.036,140.8027,141.0263,12819.0
2017-11-14 15:20:00,145.02,145.04,144.79,144.79,16619.0,140.9972,141.0166,140.7735,140.7735,16619.0
2017-11-14 15:30:00,144.84,145.15,144.84,145.0,20050.0,140.8221,141.1235,140.8221,140.9777,20050.0
2017-11-14 15:40:00,144.92,145.0,144.68,145.0,33502.0,140.8999,140.9777,140.6666,140.9777,33502.0
2017-11-14 15:50:00,144.97,145.02,144.7,144.82,97784.0,140.9485,140.9972,140.686,140.8027,97784.0
2017-11-15 09:30:00,143.97,144.0,142.0,142.0,54173.0,139.9763,140.0054,138.0609,138.0609,54173.0
2017-11-15 09:40:00,142.22,142.39,141.36,142.19,48434.0,138.2748,138.4401,137.4387,138.2457,48434.0
2017-11-15 09:50:00,142.06,142.21,141.66,141.88,65920.0,138.1193,138.2651,137.7304,137.9443,65920.0
2017-11-15 10:00:00,141.82,142.42,141.82,142.25,16405.0,137.8859,138.4693,137.8859,138.304,16405.0
2017-11-15 10:10:00,142.22,142.5,142.1,142.26,19322.0,138.2748,138.5471,138.1582,138.3137,19322.0
2017-11-15 10:20:00,142.33,142.91,142.27,142.75,30893.0,138.3818,138.9457,138.3234,138.7901,30893.0
2017-11-15 10:30:00,142.81,143.4,142.81,143.4,31250.0,138.8485,139.4221,138.8485,139.4221,31250.0
2017-11-15 10:40:00,143.33,143.55,143.22,143.31,11297.0,139.354,139.5679,139.2471,139.3346,11297.0
2017-11-15 10:50:00,143.32,143.87,143.31,143.84,11043.0,139.3443,139.8791,139.3346,139.8499,11043.0
2017-11-15 11:00:00,143.87,144.07,143.74,144.05,15979.0,139.8791,140.0735,139.7527,140.0541,15979.0
2017-11-15 11:10:00,144.08,144.32,143.93,144.32,8403.0,140.0832,140.3166,139.9374,140.3166,8403.0
2017-11-15 11:20:00,144.12,144.85,144.1,144.73,17353.0,140.1221,140.8319,140.1027,140.7152,17353.0
2017-11-15 11:30:00,144.73,144.74,143.91,144.07,7862.0,140.7152,140.7249,139.9179,140.0735,7862.0
2017-11-15 11:40:00,144.09,144.41,143.99,144.14,20831.0,140.093,140.4041,139.9957,140.1416,20831.0
2017-11-15 11:50:00,144.14,144.19,144.09,144.13,12136.0,140.1416,140.1902,140.093,140.1318,12136.0
2017-11-15 12:00:00,144.13,144.16,143.39,143.69,12424.0,140.1318,140.161,139.4124,139.704,12424.0
2017-11-15 12:10:00,143.64,143.77,143.6,143.69,13322.0,139.6554,139.7818,139.6165,139.704,13322.0
2017-11-15 12:20:00,143.69,143.85,143.58,143.83,9255.0,139.704,139.8596,139.5971,139.8402,9255.0
2017-11-15 12:30:00,143.84,144.06,143.82,144.06,4650.0,139.8499,140.0638,139.8304,140.0638,4650.0
2017-11-15 12:40:00,144.09,144.09,143.85,143.94,5683.0,140.093,140.093,139.8596,139.9471,5683.0
2017-11-15 12:50:00,143.9,143.98,143.54,143.54,8871.0,139.9082,139.986,139.5582,139.5582,8871.0
2017-11-15 13:00:00,143.6,143.79,143.59,143.7,7118.0,139.6165,139.8013,139.6068,139.7138,7118.0
2017-11-15 13:10:00,143.71,143.77,143.18,143.34,20527.0,139.7235,139.7818,139.2082,139.3638,20527.0
2017-11-15 13:20:00,143.34,143.46,143.24,143.4,5443.0,139.3638,139.4804,139.2665,139.4221,5443.0
2017-11-15 13:30:00,143.41,143.88,143.41,143.77,8967.0,139.4318,139.8888,139.4318,139.7818,8967.0
2017-11-15 13:40:00,143.8,143.8,143.57,143.68,8341.0,139.811,139.811,139.5874,139.6943,8341.0
2017-11-15 13:50:00,143.67,143.68,143.18,143.39,22659.0,139.6846,139.6943,139.2082,139.4124,22659.0
2017-11-15 14:00:00,143.3,143.46,143.29,143.42,3011.0,139.3249,139.4804,139.3151,139.4415,3011.0
2017-11-15 14:10:00,143.5,143.56,143.37,143.45,12724.0,139.5193,139.5777,139.3929,139.4707,12724.0
2017-11-15 14:20:00,143.47,143.62,143.38,143.51,6804.0,139.4902,139.636,139.4026,139.529,6804.0
2017-11-15 14:30:00,143.49,143.69,143.4,143.65,7658.0,139.5096,139.704,139.4221,139.6652,7658.0
2017-11-15 14:40:00,143.62,143.92,143.62,143.71,12797.0,139.636,139.9277,139.636,139.7235,12797.0
2017-11-15 14:50:00,143.76,143.88,143.71,143.83,12882.0,139.7721,139.8888,139.7235,139.8402,12882.0
2017-11-15 15:00:00,143.84,144.0,143.74,143.83,19796.0,139.8499,140.0054,139.7527,139.8402,19796.0
2017-11-15 15:10:00,143.83,144.1,143.77,143.91,14306.0,139.8402,140.1027,139.7818,139.9179,14306.0
2017-11-15 15:20:00,143.93,143.93,143.49,143.57,24689.0,139.9374,139.9374,139.5096,139.5874,24689.0
2017-11-15 15:30:00,143.61,143.85,143.51,143.71,23094.0,139.6263,139.8596,139.529,139.7235,23094.0
2017-11-15 15:40:00,143.69,143.77,143.46,143.54,32652.0,139.704,139.7818,139.4804,139.5582,32652.0
2017-11-15 15:50:00,143.53,143.53,143.31,143.37,75349.0,139.5485,139.5485,139.3346,139.3929,75349.0
2017-11-16 09:30:00,145.0,145.0,143.65,144.37,38158.0,140.9777,140.9777,139.6652,140.3652,38158.0
2017-11-16 09:40:00,144.09,144.83,143.73,144.83,16582.0,140.093,140.8124,139.7429,140.8124,16582.0
2017-11-16 09:50:00,144.79,145.32,144.77,145.27,31557.0,140.7735,141.2888,140.7541,141.2402,31557.0
2017-11-16 10:00:00,145.15,145.68,144.92,145.54,42540.0,141.1235,141.6388,140.8999,141.5027,42540.0
2017-11-16 10:10:00,145.49,146.06,145.02,145.2,51111.0,141.4541,142.0083,140.9972,141.1722,51111.0
2017-11-16 10:20:00,145.31,145.65,145.09,145.19,42705.0,141.2791,141.6097,141.0652,141.1624,42705.0
2017-11-16 10:30:00,145.3,146.25,145.2,146.12,25389.0,141.2694,142.193,141.1722,142.0666,25389.0
2017-11-16 10:40:00,146.18,146.66,145.97,146.02,76414.0,142.125,142.5917,141.9208,141.9694,76414.0
2017-11-16 10:50:00,146.08,146.41,145.99,146.08,43164.0,142.0278,142.3486,141.9402,142.0278,43164.0
2017-11-16 11:00:00,146.1,146.66,146.1,146.39,24394.0,142.0472,142.5917,142.0472,142.3292,24394.0
2017-11-16 11:10:00,146.36,146.69,146.13,146.69,14518.0,142.3,142.6208,142.0764,142.6208,14518.0
2017-11-16 11:20:00,146.8,146.87,146.38,146.56,19409.0,142.7278,142.7958,142.3194,142.4944,19409.0
2017-11-16 11:30:00,146.52,146.9,146.44,146.84,16163.0,142.4555,142.825,142.3778,142.7667,16163.0
2017-11-16 11:40:00,146.77,146.88,146.63,146.73,8978.0,142.6986,142.8056,142.5625,142.6597,8978.0
2017-11-16 11:50:00,146.82,147.04,146.77,147.01,11387.0,142.7472,142.9611,142.6986,142.932,11387.0
2017-11-16 12:00:00,146.96,147.22,146.95,147.17,20074.0,142.8833,143.1361,142.8736,143.0875,20074.0
2017-11-16 12:10:00,147.15,147.24,147.06,147.19,11305.0,143.0681,143.1556,142.9806,143.107,11305.0
2017-11-16 12:20:00,147.23,147.94,147.22,147.92,23674.0,143.1458,143.8362,143.1361,143.8167,23674.0
2017-11-16 12:30:00,147.96,148.09,147.27,147.27,32721.0,143.8556,143.982,143.1847,143.1847,32721.0
2017-11-16 12:40:00,147.25,147.82,147.25,147.72,30224.0,143.1653,143.7195,143.1653,143.6223,30224.0
2017-11-16 12:50:00,147.62,147.92,147.62,147.89,10583.0,143.525,143.8167,143.525,143.7875,10583.0
2017-11-16 13:00:00,147.89,148.49,147.79,148.39,25720.0,143.7875,144.3709,143.6903,144.2737,25720.0
2017-11-16 13:10:00,148.34,148.37,147.87,148.0,13050.0,144.2251,144.2542,143.7681,143.8945,13050.0
2017-11-16 13:20:00,148.01,148.25,147.9,148.23,12674.0,143.9042,144.1376,143.7973,144.1181,12674.0
2017-11-16 13:30:00,148.12,148.21,147.67,147.8,18166.0,144.0112,144.0987,143.5736,143.7,18166.0
2017-11-16 13:40:00,147.76,147.85,147.46,147.76,15149.0,143.6611,143.7487,143.3695,143.6611,15149.0
2017-11-16 13:50:00,147.77,147.93,147.54,147.61,12750.0,143.6709,143.8264,143.4473,143.5153,12750.0
2017-11-16 14:00:00,147.61,148.13,147.61,148.0,36745.0,143.5153,144.0209,143.5153,143.8945,36745.0
2017-11-16 14:10:00,148.0,148.06,147.68,147.77,29034.0,143.8945,143.9528,143.5834,143.6709,29034.0
2017-11-16 14:20:00,147.85,147.92,147.71,147.74,20457.0,143.7487,143.8167,143.6125,143.6417,20457.0
2017-11-16 14:30:00,147.77,148.16,147.77,148.16,15505.0,143.6709,144.0501,143.6709,144.0501,15505.0
2017-11-16 14:40:00,148.13,148.31,148.11,148.31,28298.0,144.0209,144.1959,144.0014,144.1959,28298.0
2017-11-16 14:50:00,148.31,148.33,147.69,147.8,65605.0,144.1959,144.2153,143.5931,143.7,65605.0
2017-11-16 15:00:00,147.72,148.02,147.57,148.02,11451.0,143.6223,143.9139,143.4764,143.9139,11451.0
2017-11-16 15:10:00,148.06,148.07,147.63,147.77,21257.0,143.9528,143.9625,143.5348,143.6709,21257.0
2017-11-16 15:20:00,147.8,148.47,147.78,148.38,36470.0,143.7,144.3515,143.6806,144.2639,36470.0
2017-11-16 15:30:00,148.39,148.56,148.22,148.32,55034.0,144.2737,144.439,144.1084,144.2056,55034.0
2017-11-16 15:40:00,148.33,148.33,148.07,148.19,45907.0,144.2153,144.2153,143.9625,144.0792,45907.0
2017-11-16 15:50:00,148.19,148.55,148.19,148.36,143254.0,144.0792,144.4292,144.0792,144.2445,143254.0
2017-11-17 09:30:00,147.75,149.17,147.43,148.41,42914.0,143.6514,145.032,143.3403,144.2931,42914.0
2017-11-17 09:40:00,148.38,149.38,148.33,149.28,24679.0,144.2639,145.2362,144.2153,145.139,24679.0
2017-11-17 09:50:00,149.36,149.93,149.2,149.93,49338.0,145.2168,145.771,145.0612,145.771,49338.0
2017-11-17 10:00:00,149.98,150.24,149.11,149.8,62764.0,145.8196,146.0724,144.9737,145.6446,62764.0
2017-11-17 10:10:00,149.79,150.38,149.44,149.84,82480.0,145.6348,146.2085,145.2945,145.6834,82480.0
2017-11-17 10:20:00,149.84,150.58,149.84,150.35,30252.0,145.6834,146.4029,145.6834,146.1793,30252.0
2017-11-17 10:30:00,150.4,151.15,150.12,150.59,168319.0,146.2279,146.9571,145.9557,146.4126,168319.0
2017-11-17 10:40:00,150.66,150.78,149.95,149.99,33343.0,146.4807,146.5974,145.7904,145.8293,33343.0
2017-11-17 10:50:00,150.0,150.43,149.85,150.05,22792.0,145.839,146.2571,145.6932,145.8876,22792.0
2017-11-17 11:00:00,150.05,150.32,149.73,149.77,26437.0,145.8876,146.1501,145.5765,145.6154,26437.0
2017-11-17 11:10:00,149.7,150.0,149.58,149.82,20619.0,145.5473,145.839,145.4307,145.664,20619.0
2017-11-17 11:20:00,149.83,150.45,149.74,150.39,26077.0,145.6737,146.2765,145.5862,146.2182,26077.0
2017-11-17 11:30:00,150.43,150.43,150.07,150.25,21273.0,146.2571,146.2571,145.9071,146.0821,21273.0
2017-11-17 11:40:00,150.21,150.23,149.95,150.17,15115.0,146.0432,146.0626,145.7904,146.0043,15115.0
2017-11-17 11:50:00,150.1,150.26,150.04,150.24,20892.0,145.9362,146.0918,145.8779,146.0724,20892.0
2017-11-17 12:00:00,150.24,150.28,149.69,150.0,44499.0,146.0724,146.1112,145.5376,145.839,44499.0
2017-11-17 12:10:00,150.0,150.43,149.92,150.43,10948.0,145.839,146.2571,145.7612,146.2571,10948.0
2017-11-17 12:20:00,150.47,150.93,150.32,150.93,21011.0,146.296,146.7432,146.1501,146.7432,21011.0
2017-11-17 12:30:00,150.93,150.96,150.42,150.89,21998.0,146.7432,146.7724,146.2474,146.7043,21998.0
2017-11-17 12:40:00,150.97,150.98,150.69,150.7,21682.0,146.7821,146.7918,146.5099,146.5196,21682.0
2017-11-17 12:50:00,150.77,150.8,150.55,150.8,10078.0,146.5877,146.6168,146.3738,146.6168,10078.0
2017-11-17 13:00:00,150.77,150.9,150.38,150.38,34792.0,146.5877,146.714,146.2085,146.2085,34792.0
2017-11-17 13:10:00,150.34,150.34,150.03,150.08,27882.0,146.1696,146.1696,145.8682,145.9168,27882.0
2017-11-17 13:20:00,150.02,150.12,149.78,149.95,17309.0,145.8585,145.9557,145.6251,145.7904,17309.0
2017-11-17 13:30:00,150.0,150.26,150.0,150.09,13894.0,145.839,146.0918,145.839,145.9265,13894.0
2017-11-17 13:40:00,150.08,150.1,149.98,150.04,10237.0,145.9168,145.9362,145.8196,145.8779,10237.0
2017-11-17 13:50:00,150.06,150.18,150.02,150.12,14594.0,145.8973,146.014,145.8585,145.9557,14594.0
2017-11-17 14:00:00,150.13,150.19,150.09,150.17,8517.0,145.9654,146.0237,145.9265,146.0043,8517.0
2017-11-17 14:10:00,150.13,150.25,149.93,149.95,32662.0,145.9654,146.0821,145.771,145.7904,32662.0
2017-11-17 14:20:00,149.96,150.07,149.93,150.07,10045.0,145.8001,145.9071,145.771,145.9071,10045.0
2017-11-17 14:30:00,150.07,150.3,149.77,149.8,18752.0,145.9071,146.1307,145.6154,145.6446,18752.0
2017-11-17 14:40:00,149.79,149.9,149.79,149.83,14438.0,145.6348,145.7418,145.6348,145.6737,14438.0
2017-11-17 14:50:00,149.88,150.06,149.88,149.99,14110.0,145.7223,145.8973,145.7223,145.8293,14110.0
2017-11-17 15:00:00,150.0,150.0,149.76,149.97,14314.0,145.839,145.839,145.6057,145.8098,14314.0
2017-11-17 15:10:00,149.98,150.03,149.87,149.87,16670.0,145.8196,145.8682,145.7126,145.7126,16670.0
2017-11-17 15:20:00,149.88,150.01,149.72,150.01,27862.0,145.7223,145.8487,145.5668,145.8487,27862.0
2017-11-17 15:30:00,150.03,150.23,149.94,150.16,46290.0,145.8682,146.0626,145.7807,145.9946,46290.0
2017-11-17 15:40:00,150.18,150.26,149.91,149.96,64512.0,146.014,146.0918,145.7515,145.8001,64512.0
2017-11-17 15:50:00,149.97,150.17,149.97,150.08,118668.0,145.8098,146.0043,145.8098,145.9168,118668.0
2017-11-20 09:30:00,149.75,151.15,149.75,150.7,34170.0,145.5959,146.9571,145.5959,146.5196,34170.0
2017-11-20 09:40:00,150.81,151.09,149.96,150.28,25278.0,146.6265,146.8988,145.8001,146.1112,25278.0
2017-11-20 09:50:00,150.21,150.56,149.96,150.48,17132.0,146.0432,146.3835,145.8001,146.3057,17132.0
2017-11-20 10:00:00,150.42,150.5,150.07,150.18,26294.0,146.2474,146.3251,145.9071,146.014,26294.0
2017-11-20 10:10:00,150.19,150.37,150.06,150.21,30077.0,146.0237,146.1987,145.8973,146.0432,30077.0
2017-11-20 10:20:00,150.24,150.75,150.18,150.4,20213.0,146.0724,146.5682,146.014,146.2279,20213.0
2017-11-20 10:30:00,150.38,150.7,150.12,150.7,21885.0,146.2085,146.5196,145.9557,146.5196,21885.0
2017-11-20 10:40:00,150.68,150.76,150.55,150.73,10900.0,146.5001,146.5779,146.3738,146.5488,10900.0
2017-11-20 10:50:00,150.71,151.28,150.64,151.22,51709.0,146.5293,147.0835,146.4613,147.0252,51709.0
2017-11-20 11:00:00,151.38,151.57,151.07,151.22,20917.0,147.1807,147.3655,146.8793,147.0252,20917.0
2017-11-20 11:10:00,151.22,151.59,151.22,151.29,8292.0,147.0252,147.3849,147.0252,147.0932,8292.0
2017-11-20 11:20:00,151.26,151.28,151.11,151.12,6076.0,147.0641,147.0835,146.9182,146.9279,6076.0
2017-11-20 11:30:00,151.16,151.2,151.0,151.08,8310.0,146.9668,147.0057,146.8113,146.8891,8310.0
2017-11-20 11:40:00,151.22,151.68,151.16,151.68,15857.0,147.0252,147.4724,146.9668,147.4724,15857.0
2017-11-20 11:50:00,151.63,151.97,151.63,151.91,20404.0,147.4238,147.7544,147.4238,147.696,20404.0
2017-11-20 12:00:00,151.96,152.76,151.94,152.53,27983.0,147.7446,148.5224,147.7252,148.2988,27983.0
2017-11-20 12:10:00,152.67,152.76,152.5,152.5,16606.0,148.4349,148.5224,148.2697,148.2697,16606.0
2017-11-20 12:20:00,152.56,152.59,151.7,151.85,28682.0,148.328,148.3572,147.4919,147.6377,28682.0
2017-11-20 12:30:00,151.85,152.32,151.85,152.12,13285.0,147.6377,148.0947,147.6377,147.9002,13285.0
2017-11-20 12:40:00,152.07,152.34,152.07,152.2,14625.0,147.8516,148.1141,147.8516,147.978,14625.0
2017-11-20 12:50:00,152.2,152.34,151.83,151.84,14332.0,147.978,148.1141,147.6182,147.628,14332.0
2017-11-20 13:00:00,151.83,151.99,151.8,151.86,6383.0,147.6182,147.7738,147.5891,147.6474,6383.0
2017-11-20 13:10:00,151.84,151.95,151.67,151.85,6514.0,147.628,147.7349,147.4627,147.6377,6514.0
2017-11-20 13:20:00,151.97,151.98,151.73,151.92,7584.0,147.7544,147.7641,147.521,147.7057,7584.0
2017-11-20 13:30:00,151.95,152.01,151.81,151.87,7233.0,147.7349,147.7933,147.5988,147.6571,7233.0
2017-11-20 13:40:00,151.9,152.1,151.82,151.96,15411.0,147.6863,147.8808,147.6085,147.7446,15411.0
2017-11-20 13:50:00,151.93,151.93,151.75,151.92,9740.0,147.7155,147.7155,147.5405,147.7057,9740.0
2017-11-20 14:00:00,151.92,151.94,151.6,151.6,13173.0,147.7057,147.7252,147.3946,147.3946,13173.0
2017-11-20 14:10:00,151.64,151.78,151.59,151.61,8951.0,147.4335,147.5696,147.3849,147.4043,8951.0
2017-11-20 14:20:00,151.64,151.72,151.46,151.72,12110.0,147.4335,147.5113,147.2585,147.5113,12110.0
2017-11-20 14:30:00,151.74,151.84,151.65,151.75,9332.0,147.5307,147.628,147.4432,147.5405,9332.0
2017-11-20 14:40:00,151.68,151.89,151.59,151.79,12904.0,147.4724,147.6766,147.3849,147.5794,12904.0
2017-11-20 14:50:00,151.8,151.85,151.44,151.68,18167.0,147.5891,147.6377,147.2391,147.4724,18167.0
2017-11-20 15:00:00,151.65,151.77,151.57,151.71,16203.0,147.4432,147.5599,147.3655,147.5016,16203.0
2017-11-20 15:10:00,151.67,151.67,151.32,151.37,19765.0,147.4627,147.4627,147.1224,147.171,19765.0
2017-11-20 15:20:00,151.35,151.41,151.15,151.36,18386.0,147.1516,147.2099,146.9571,147.1613,18386.0
2017-11-20 15:30:00,151.38,151.4,151.04,151.25,23488.0,147.1807,147.2002,146.8502,147.0543,23488.0
2017-11-20 15:40:00,151.29,151.35,151.08,151.18,42703.0,147.0932,147.1516,146.8891,146.9863,42703.0
2017-11-20 15:50:00,151.22,151.57,151.19,151.51,91130.0,147.0252,147.3655,146.996,147.3071,91130.0
2017-11-21 09:30:00,152.1,153.83,152.0,153.53,36749.0,147.8808,149.5628,147.7835,149.2711,36749.0
2017-11-21 09:40:00,153.4,153.65,152.49,153.0,28275.0,149.1447,149.3878,148.2599,148.7558,28275.0
2017-11-21 09:50:00,153.06,153.5,152.48,153.36,32751.0,148.8141,149.2419,148.2502,149.1058,32751.0
2017-11-21 10:00:00,153.52,153.7,152.89,153.63,35226.0,149.2614,149.4364,148.6488,149.3683,35226.0
2017-11-21 10:10:00,153.71,154.31,153.52,154.31,21327.0,149.4461,150.0295,149.2614,150.0295,21327.0
2017-11-21 10:20:00,154.15,154.5,153.64,153.98,33623.0,149.8739,150.2142,149.378,149.7086,33623.0
2017-11-21 10:30:00,154.0,154.5,153.83,154.37,23682.0,149.7281,150.2142,149.5628,150.0878,23682.0
2017-11-21 10:40:00,154.37,154.7,154.05,154.37,51327.0,150.0878,150.4086,149.7767,150.0878,51327.0
2017-11-21 10:50:00,154.36,154.97,154.28,154.77,37576.0,150.0781,150.6711,150.0003,150.4767,37576.0
2017-11-21 11:00:00,154.77,155.0,154.01,154.37,68650.0,150.4767,150.7003,149.7378,150.0878,68650.0
2017-11-21 11:10:00,154.21,154.31,153.46,153.71,18444.0,149.9322,150.0295,149.203,149.4461,18444.0
2017-11-21 11:20:00,153.57,154.22,153.56,154.0,6830.0,149.31,149.9419,149.3003,149.7281,6830.0
2017-11-21 11:30:00,153.97,154.23,153.68,154.04,11233.0,149.6989,149.9517,149.4169,149.7669,11233.0
2017-11-21 11:40:00,154.1,154.26,153.79,154.09,12830.0,149.8253,149.9808,149.5239,149.8156,12830.0
2017-11-21 11:50:00,154.01,154.25,153.81,154.0,14381.0,149.7378,149.9711,149.5433,149.7281,14381.0
2017-11-21 12:00:00,154.0,154.13,153.74,153.92,23863.0,149.7281,149.8544,149.4753,149.6503,23863.0
2017-11-21 12:10:00,153.92,153.97,153.59,153.87,20331.0,149.6503,149.6989,149.3294,149.6017,20331.0
2017-11-21 12:20:00,153.76,153.95,153.65,153.9,14864.0,149.4947,149.6794,149.3878,149.6308,14864.0
2017-11-21 12:30:00,153.92,154.1,153.84,154.04,17127.0,149.6503,149.8253,149.5725,149.7669,17127.0
2017-11-21 12:40:00,154.03,154.09,153.85,153.92,12357.0,149.7572,149.8156,149.5822,149.6503,12357.0
2017-11-21 12:50:00,154.05,154.2,153.83,154.06,15839.0,149.7767,149.9225,149.5628,149.7864,15839.0
2017-11-21 13:00:00,154.04,154.27,153.95,154.24,5147.0,149.7669,149.9906,149.6794,149.9614,5147.0
2017-11-21 13:10:00,154.17,154.21,154.03,154.03,9050.0,149.8933,149.9322,149.7572,149.7572,9050.0
2017-11-21 13:20:00,154.06,154.11,153.89,154.06,15352.0,149.7864,149.835,149.6211,149.7864,15352.0
2017-11-21 13:30:00,154.11,154.26,154.08,154.26,10832.0,149.835,149.9808,149.8058,149.9808,10832.0
2017-11-21 13:40:00,154.29,154.51,154.21,154.41,14265.0,150.01,150.2239,149.9322,150.1267,14265.0
2017-11-21 13:50:00,154.44,154.44,154.12,154.17,15855.0,150.1558,150.1558,149.8447,149.8933,15855.0
2017-11-21 14:00:00,154.05,154.2,153.93,154.1,15433.0,149.7767,149.9225,149.66,149.8253,15433.0
2017-11-21 14:10:00,154.08,154.22,153.5,153.59,29517.0,149.8058,149.9419,149.2419,149.3294,29517.0
2017-11-21 14:20:00,153.59,153.67,153.45,153.47,22939.0,149.3294,149.4072,149.1933,149.2128,22939.0
2017-11-21 14:30:00,153.51,153.65,153.4,153.63,12613.0,149.2516,149.3878,149.1447,149.3683,12613.0
2017-11-21 14:40:00,153.61,153.69,153.37,153.37,12326.0,149.3489,149.4266,149.1155,149.1155,12326.0
2017-11-21 14:50:00,153.39,153.7,153.34,153.63,11896.0,149.135,149.4364,149.0864,149.3683,11896.0
2017-11-21 15:00:00,153.62,153.79,153.44,153.62,35742.0,149.3586,149.5239,149.1836,149.3586,35742.0
2017-11-21 15:10:00,153.66,153.96,153.33,153.37,25216.0,149.3975,149.6892,149.0766,149.1155,25216.0
2017-11-21 15:20:00,153.36,153.54,153.25,153.5,14940.0,149.1058,149.2808,148.9989,149.2419,14940.0
2017-11-21 15:30:00,153.48,153.71,153.48,153.68,25874.0,149.2225,149.4461,149.2225,149.4169,25874.0
2017-11-21 15:40:00,153.62,153.85,153.62,153.75,28895.0,149.3586,149.5822,149.3586,149.485,28895.0
2017-11-21 15:50:00,153.75,153.97,153.65,153.73,102549.0,149.485,149.6989,149.3878,149.4655,102549.0
2017-11-22 09:30:00,154.61,154.96,154.0,154.63,27205.0,150.3211,150.6614,149.7281,150.3406,27205.0
2017-11-22 09:40:00,154.61,154.63,154.02,154.42,11727.0,150.3211,150.3406,149.7475,150.1364,11727.0
2017-11-22 09:50:00,154.45,154.51,153.93,154.19,20416.0,150.1656,150.2239,149.66,149.9128,20416.0
2017-11-22 10:00:00,154.08,154.75,154.08,154.61,16284.0,149.8058,150.4572,149.8058,150.3211,16284.0
2017-11-22 10:10:00,154.63,154.63,153.92,154.27,12054.0,150.3406,150.3406,149.6503,149.9906,12054.0
2017-11-22 10:20:00,154.23,154.67,153.65,153.65,18247.0,149.9517,150.3795,149.3878,149.3878,18247.0
2017-11-22 10:30:00,153.71,153.87,153.55,153.8,10118.0,149.4461,149.6017,149.2905,149.5336,10118.0
2017-11-22 10:40:00,153.8,154.28,153.74,153.75,10322.0,149.5336,150.0003,149.4753,149.485,10322.0
2017-11-22 10:50:00,153.71,154.23,153.71,154.22,8975.0,149.4461,149.9517,149.4461,149.9419,8975.0
2017-11-22 11:00:00,154.19,154.42,154.19,154.19,8127.0,149.9128,150.1364,149.9128,149.9128,8127.0
2017-11-22 11:10:00,154.21,154.38,154.09,154.37,7987.0,149.9322,150.0975,149.8156,150.0878,7987.0
2017-11-22 11:20:00,154.4,154.45,154.23,154.25,6872.0,150.117,150.1656,149.9517,149.9711,6872.0
2017-11-22 11:30:00,154.27,154.55,154.27,154.55,7775.0,149.9906,150.2628,149.9906,150.2628,7775.0
2017-11-22 11:40:00,154.5,154.54,154.16,154.21,16487.0,150.2142,150.2531,149.8836,149.9322,16487.0
2017-11-22 11:50:00,154.16,154.16,153.68,154.0,23127.0,149.8836,149.8836,149.4169,149.7281,23127.0
2017-11-22 12:00:00,154.01,154.05,153.79,154.05,4846.0,149.7378,149.7767,149.5239,149.7767,4846.0
2017-11-22 12:10:00,154.01,154.2,153.77,153.9,7075.0,149.7378,149.9225,149.5044,149.6308,7075.0
2017-11-22 12:20:00,153.8,154.13,153.8,153.94,4738.0,149.5336,149.8544,149.5336,149.6697,4738.0
2017-11-22 12:30:00,153.87,154.12,153.86,153.87,11601.0,149.6017,149.8447,149.5919,149.6017,11601.0
2017-11-22 12:40:00,153.87,153.93,153.4,153.4,13329.0,149.6017,149.66,149.1447,149.1447,13329.0
2017-11-22 12:50:00,153.48,153.49,153.02,153.34,9152.0,149.2225,149.2322,148.7752,149.0864,9152.0
2017-11-22 13:00:00,153.34,153.38,153.12,153.12,8670.0,149.0864,149.1252,148.8725,148.8725,8670.0
2017-11-22 13:10:00,153.11,153.44,153.1,153.22,5636.0,148.8627,149.1836,148.853,148.9697,5636.0
2017-11-22 13:20:00,153.19,153.58,153.06,153.32,9346.0,148.9405,149.3197,148.8141,149.0669,9346.0
2017-11-22 13:30:00,153.29,153.53,153.1,153.27,11284.0,149.0377,149.2711,148.853,149.0183,11284.0
2017-11-22 13:40:00,153.21,153.35,153.01,153.27,6317.0,148.96,149.0961,148.7655,149.0183,6317.0
2017-11-22 13:50:00,153.25,153.38,153.13,153.26,9691.0,148.9989,149.1252,148.8822,149.0086,9691.0
2017-11-22 14:00:00,153.25,153.25,152.5,152.77,11967.0,148.9989,148.9989,148.2697,148.5322,11967.0
2017-11-22 14:10:00,152.69,153.28,152.62,153.07,9985.0,148.4544,149.028,148.3863,148.8238,9985.0
2017-11-22 14:20:00,153.02,153.05,152.74,152.74,9635.0,148.7752,148.8044,148.503,148.503,9635.0
2017-11-22 14:30:00,152.85,153.15,152.69,153.15,7540.0,148.61,148.9016,148.4544,148.9016,7540.0
2017-11-22 14:40:00,153.06,153.53,153.03,153.21,7103.0,148.8141,149.2711,148.785,148.96,7103.0
2017-11-22 14:50:00,153.21,153.39,153.08,153.21,8757.0,148.96,149.135,148.8336,148.96,8757.0
2017-11-22 15:00:00,153.13,153.34,152.82,153.14,8431.0,148.8822,149.0864,148.5808,148.8919,8431.0
2017-11-22 15:10:00,153.15,153.25,153.06,153.12,9563.0,148.9016,148.9989,148.8141,148.8725,9563.0
2017-11-22 15:20:00,153.21,153.35,152.96,153.16,9909.0,148.96,149.0961,148.7169,148.9114,9909.0
2017-11-22 15:30:00,153.13,153.34,153.07,153.33,14681.0,148.8822,149.0864,148.8238,149.0766,14681.0
2017-11-22 15:40:00,153.33,153.5,153.18,153.43,24441.0,149.0766,149.2419,148.9308,149.1739,24441.0
2017-11-22 15:50:00,153.44,153.49,153.21,153.23,54477.0,149.1836,149.2322,148.96,148.9794,54477.0
2017-11-24 09:30:00,153.61,155.45,153.06,153.9,35101.0,149.3489,151.1378,148.8141,149.6308,35101.0
2017-11-24 09:40:00,153.92,153.92,152.54,153.17,21913.0,149.6503,149.6503,148.3086,148.9211,21913.0
2017-11-24 09:50:00,153.2,153.47,152.89,153.17,8449.0,148.9502,149.2128,148.6488,148.9211,8449.0
2017-11-24 10:00:00,153.17,153.17,152.5,152.72,13701.0,148.9211,148.9211,148.2697,148.4836,13701.0
2017-11-24 10:10:00,152.65,152.76,152.16,152.16,22383.0,148.4155,148.5224,147.9391,147.9391,22383.0
2017-11-24 10:20:00,152.2,152.53,152.2,152.39,9250.0,147.978,148.2988,147.978,148.1627,9250.0
2017-11-24 10:30:00,152.38,152.74,152.33,152.41,14173.0,148.153,148.503,148.1044,148.1822,14173.0
2017-11-24 10:40:00,152.41,152.69,152.36,152.61,14767.0,148.1822,148.4544,148.1335,148.3766,14767.0
2017-11-24 10:50:00,152.62,153.06,152.59,153.01,7293.0,148.3863,148.8141,148.3572,148.7655,7293.0
2017-11-24 11:00:00,152.97,153.27,152.81,153.22,4851.0,148.7266,149.0183,148.5711,148.9697,4851.0
2017-11-24 11:10:00,153.2,153.37,152.9,152.92,18774.0,148.9502,149.1155,148.6586,148.678,18774.0
2017-11-24 11:20:00,152.91,152.98,152.81,152.98,9898.0,148.6683,148.7363,148.5711,148.7363,9898.0
2017-11-24 11:30:00,152.94,153.19,152.82,152.88,16349.0,148.6975,148.9405,148.5808,148.6391,16349.0
2017-11-24 11:40:00,152.89,153.05,152.47,152.91,23931.0,148.6488,148.8044,148.2405,148.6683,23931.0
2017-11-24 11:50:00,152.78,152.99,152.75,152.94,6405.0,148.5419,148.7461,148.5127,148.6975,6405.0
2017-11-24 12:00:00,152.93,153.08,152.82,152.88,9505.0,148.6877,148.8336,148.5808,148.6391,9505.0
2017-11-24 12:10:00,152.86,153.31,152.86,153.28,12338.0,148.6197,149.0572,148.6197,149.028,12338.0
2017-11-24 12:20:00,153.31,153.31,152.98,153.05,10929.0,149.0572,149.0572,148.7363,148.8044,10929.0
2017-11-24 12:30:00,153.02,153.5,152.92,153.5,28018.0,148.7752,149.2419,148.678,149.2419,28018.0
2017-11-24 12:40:00,153.5,153.6,153.32,153.4,19352.0,149.2419,149.3391,149.0669,149.1447,19352.0
2017-11-24 12:50:00,153.47,153.5,153.09,153.22,28379.0,149.2128,149.2419,148.8433,148.9697,28379.0
2017-11-27 09:30:00,152.88,153.45,152.78,153.12,17007.0,148.6391,149.1933,148.5419,148.8725,17007.0
2017-11-27 09:40:00,153.34,153.89,153.34,153.76,6416.0,149.0864,149.6211,149.0864,149.4947,6416.0
2017-11-27 09:50:00,153.72,153.93,153.26,153.93,7633.0,149.4558,149.66,149.0086,149.66,7633.0
2017-11-27 10:00:00,153.84,154.16,153.44,154.14,13014.0,149.5725,149.8836,149.1836,149.8642,13014.0
2017-11-27 10:10:00,154.12,154.74,154.06,154.62,27223.0,149.8447,150.4475,149.7864,150.3309,27223.0
2017-11-27 10:20:00,154.58,154.66,154.08,154.59,34649.0,150.292,150.3697,149.8058,150.3017,34649.0
2017-11-27 10:30:00,154.43,154.51,154.03,154.21,19583.0,150.1461,150.2239,149.7572,149.9322,19583.0
2017-11-27 10:40:00,154.22,154.61,154.22,154.28,9685.0,149.9419,150.3211,149.9419,150.0003,9685.0
2017-11-27 10:50:00,154.28,154.53,154.23,154.42,7784.0,150.0003,150.2433,149.9517,150.1364,7784.0
2017-11-27 11:00:00,154.42,154.47,154.03,154.17,11506.0,150.1364,150.185,149.7572,149.8933,11506.0
2017-11-27 11:10:00,154.22,154.23,153.26,153.6,11189.0,149.9419,149.9517,149.0086,149.3391,11189.0
2017-11-27 11:20:00,153.69,153.71,153.08,153.08,13551.0,149.4266,149.4461,148.8336,148.8336,13551.0
2017-11-27 11:30:00,153.04,153.28,152.67,152.8,11654.0,148.7947,149.028,148.4349,148.5613,11654.0
2017-11-27 11:40:00,152.79,152.84,152.37,152.65,9649.0,148.5516,148.6002,148.1433,148.4155,9649.0
2017-11-27 11:50:00,152.76,152.99,152.7,152.98,7351.0,148.5224,148.7461,148.4641,148.7363,7351.0
2017-11-27 12:00:00,152.78,153.08,152.78,153.08,5701.0,148.5419,148.8336,148.5419,148.8336,5701.0
2017-11-27 12:10:00,153.0,153.05,152.88,152.88,4333.0,148.7558,148.8044,148.6391,148.6391,4333.0
2017-11-27 12:20:00,152.92,153.03,152.86,152.97,3738.0,148.678,148.785,148.6197,148.7266,3738.0
2017-11-27 12:30:00,152.93,153.18,152.93,153.17,5627.0,148.6877,148.9308,148.6877,148.9211,5627.0
2017-11-27 12:40:00,153.14,153.14,152.91,153.05,4705.0,148.8919,148.8919,148.6683,148.8044,4705.0
2017-11-27 12:50:00,153.06,153.34,153.06,153.27,3220.0,148.8141,149.0864,148.8141,149.0183,3220.0
2017-11-27 13:00:00,153.33,153.7,153.32,153.57,8476.0,149.0766,149.4364,149.0669,149.31,8476.0
2017-11-27 13:10:00,153.57,153.61,153.35,153.59,2700.0,149.31,149.3489,149.0961,149.3294,2700.0
2017-11-27 13:20:00,153.61,153.65,153.51,153.52,4928.0,149.3489,149.3878,149.2516,149.2614,4928.0
2017-11-27 13:30:00,153.48,153.6,153.44,153.58,6614.0,149.2225,149.3391,149.1836,149.3197,6614.0
2017-11-27 13:40:00,153.57,154.01,153.55,153.91,8970.0,149.31,149.7378,149.2905,149.6405,8970.0
2017-11-27 13:50:00,153.94,154.33,153.94,154.06,15125.0,149.6697,150.0489,149.6697,149.7864,15125.0
2017-11-27 14:00:00,154.02,154.21,153.99,154.16,6470.0,149.7475,149.9322,149.7183,149.8836,6470.0
2017-11-27 14:10:00,154.15,154.17,154.0,154.14,6658.0,149.8739,149.8933,149.7281,149.8642,6658.0
2017-11-27 14:20:00,154.15,154.3,154.05,154.25,36021.0,149.8739,150.0197,149.7767,149.9711,36021.0
2017-11-27 14:30:00,154.31,154.32,153.96,153.99,9000.0,150.0295,150.0392,149.6892,149.7183,9000.0
2017-11-27 14:40:00,153.98,154.19,153.94,154.03,14598.0,149.7086,149.9128,149.6697,149.7572,14598.0
2017-11-27 14:50:00,154.04,154.04,153.53,153.66,16319.0,149.7669,149.7669,149.2711,149.3975,16319.0
2017-11-27 15:00:00,153.61,153.87,153.6,153.85,9486.0,149.3489,149.6017,149.3391,149.5822,9486.0
2017-11-27 15:10:00,153.75,153.85,153.72,153.76,6918.0,149.485,149.5822,149.4558,149.4947,6918.0
2017-11-27 15:20:00,153.76,154.01,153.76,153.98,9000.0,149.4947,149.7378,149.4947,149.7086,9000.0
2017-11-27 15:30:00,153.95,154.01,153.7,153.88,14942.0,149.6794,149.7378,149.4364,149.6114,14942.0
2017-11-27 15:40:00,153.88,153.98,153.69,153.77,28421.0,149.6114,149.7086,149.4266,149.5044,28421.0
2017-11-27 15:50:00,153.77,153.83,153.31,153.36,113866.0,149.5044,149.5628,149.0572,149.1058,113866.0
2017-11-28 09:30:00,154.02,154.02,153.22,153.23,10571.0,149.7475,149.7475,148.9697,148.9794,10571.0
2017-11-28 09:40:00,153.54,154.1,153.18,153.27,12415.0,149.2808,149.8253,148.9308,149.0183,12415.0
2017-11-28 09:50:00,153.37,153.83,153.36,153.57,9771.0,149.1155,149.5628,149.1058,149.31,9771.0
2017-11-28 10:00:00,153.29,154.09,153.29,153.98,21042.0,149.0377,149.8156,149.0377,149.7086,21042.0
2017-11-28 10:10:00,154.11,154.55,154.03,154.43,8001.0,149.835,150.2628,149.7572,150.1461,8001.0
2017-11-28 10:20:00,154.43,154.66,154.35,154.35,6242.0,150.1461,150.3697,150.0683,150.0683,6242.0
2017-11-28 10:30:00,154.38,154.49,154.25,154.39,5918.0,150.0975,150.2045,149.9711,150.1072,5918.0
2017-11-28 10:40:00,154.49,155.0,154.48,155.0,4350.0,150.2045,150.7003,150.1947,150.7003,4350.0
2017-11-28 10:50:00,154.98,154.98,154.77,154.96,6881.0,150.6809,150.6809,150.4767,150.6614,6881.0
2017-11-28 11:00:00,154.96,155.06,154.79,154.96,9694.0,150.6614,150.7586,150.4961,150.6614,9694.0
2017-11-28 11:10:00,154.98,155.03,154.84,154.84,6820.0,150.6809,150.7295,150.5447,150.5447,6820.0
2017-11-28 11:20:00,154.82,154.91,154.45,154.55,11423.0,150.5253,150.6128,150.1656,150.2628,11423.0
2017-11-28 11:30:00,154.55,154.74,154.44,154.63,8178.0,150.2628,150.4475,150.1558,150.3406,8178.0
2017-11-28 11:40:00,154.6,154.68,154.5,154.55,5900.0,150.3114,150.3892,150.2142,150.2628,5900.0
2017-11-28 11:50:00,154.55,154.55,154.09,154.1,4982.0,150.2628,150.2628,149.8156,149.8253,4982.0
2017-11-28 12:00:00,154.05,154.39,154.04,154.39,12235.0,149.7767,150.1072,149.7669,150.1072,12235.0
2017-11-28 12:10:00,154.42,154.59,154.41,154.56,5285.0,150.1364,150.3017,150.1267,150.2725,5285.0
2017-11-28 12:20:00,154.51,154.73,154.43,154.66,12081.0,150.2239,150.4378,150.1461,150.3697,12081.0
2017-11-28 12:30:00,154.57,154.85,154.57,154.68,3145.0,150.2822,150.5545,150.2822,150.3892,3145.0
2017-11-28 12:40:00,154.72,154.84,154.56,154.74,6915.0,150.4281,150.5447,150.2725,150.4475,6915.0
2017-11-28 12:50:00,154.88,155.18,154.81,155.14,12340.0,150.5836,150.8753,150.5156,150.8364,12340.0
2017-11-28 13:00:00,155.19,155.5,155.16,155.5,7244.0,150.885,151.1864,150.8559,151.1864,7244.0
2017-11-28 13:10:00,155.45,155.54,155.22,155.22,7100.0,151.1378,151.2253,150.9142,150.9142,7100.0
2017-11-28 13:20:00,155.15,155.25,154.28,154.58,8416.0,150.8461,150.9434,150.0003,150.292,8416.0
2017-11-28 13:30:00,154.58,155.0,154.46,154.64,8468.0,150.292,150.7003,150.1753,150.3503,8468.0
2017-11-28 13:40:00,154.66,154.78,154.59,154.59,5515.0,150.3697,150.4864,150.3017,150.3017,5515.0
2017-11-28 13:50:00,154.6,154.62,154.21,154.3,5799.0,150.3114,150.3309,149.9322,150.0197,5799.0
2017-11-28 14:00:00,154.2,154.2,153.89,154.05,13960.0,149.9225,149.9225,149.6211,149.7767,13960.0
2017-11-28 14:10:00,154.08,154.32,154.05,154.27,6817.0,149.8058,150.0392,149.7767,149.9906,6817.0
2017-11-28 14:20:00,154.28,154.28,153.99,154.14,15667.0,150.0003,150.0003,149.7183,149.8642,15667.0
2017-11-28 14:30:00,154.11,154.25,154.05,154.2,10214.0,149.835,149.9711,149.7767,149.9225,10214.0
2017-11-28 14:40:00,154.28,154.67,154.26,154.61,10689.0,150.0003,150.3795,149.9808,150.3211,10689.0
2017-11-28 14:50:00,154.6,155.34,154.59,155.34,14675.0,150.3114,151.0309,150.3017,151.0309,14675.0
2017-11-28 15:00:00,155.28,155.77,155.23,155.77,17081.0,150.9725,151.449,150.9239,151.449,17081.0
2017-11-28 15:10:00,155.78,156.25,155.78,156.25,14541.0,151.4587,151.9156,151.4587,151.9156,14541.0
2017-11-28 15:20:00,156.33,156.5,156.14,156.23,19045.0,151.9934,152.1587,151.8087,151.8962,19045.0
2017-11-28 15:30:00,156.25,156.51,156.15,156.17,22224.0,151.9156,152.1684,151.8184,151.8379,22224.0
2017-11-28 15:40:00,156.22,156.6,156.22,156.53,29034.0,151.8865,152.2559,151.8865,152.1879,29034.0
2017-11-28 15:50:00,156.52,156.8,156.49,156.63,69152.0,152.1781,152.4504,152.149,152.2851,69152.0
2017-11-29 09:30:00,156.0,156.73,155.19,156.0,29156.0,151.6726,152.3823,150.885,151.6726,29156.0
2017-11-29 09:40:00,155.97,156.55,155.76,156.05,17817.0,151.6434,152.2073,151.4392,151.7212,17817.0
2017-11-29 09:50:00,156.06,157.45,155.88,157.02,22328.0,151.7309,153.0823,151.5559,152.6643,22328.0
2017-11-29 10:00:00,156.99,157.89,156.99,157.18,45433.0,152.6351,153.5101,152.6351,152.8198,45433.0
2017-11-29 10:10:00,157.03,157.6,157.0,157.03,42166.0,152.674,153.2282,152.6448,152.674,42166.0
2017-11-29 10:20:00,157.1,157.5,156.8,157.04,26057.0,152.7421,153.131,152.4504,152.6837,26057.0
2017-11-29 10:30:00,157.04,158.04,156.98,157.83,31510.0,152.6837,153.656,152.6254,153.4518,31510.0
2017-11-29 10:40:00,157.93,158.22,157.57,157.78,21462.0,153.549,153.831,153.199,153.4032,21462.0
2017-11-29 10:50:00,157.95,158.02,157.53,157.89,15335.0,153.5685,153.6365,153.1601,153.5101,15335.0
2017-11-29 11:00:00,157.86,158.47,157.7,157.75,19448.0,153.481,154.0741,153.3254,153.374,19448.0
2017-11-29 11:10:00,157.69,158.29,157.6,158.29,13905.0,153.3157,153.899,153.2282,153.899,13905.0
2017-11-29 11:20:00,158.22,158.24,157.84,158.03,22225.0,153.831,153.8504,153.4615,153.6463,22225.0
2017-11-29 11:30:00,158.01,158.68,157.94,158.54,54908.0,153.6268,154.2782,153.5588,154.1421,54908.0
2017-11-29 11:40:00,158.61,158.62,157.32,157.49,42077.0,154.2102,154.2199,152.956,153.1212,42077.0
2017-11-29 11:50:00,157.58,157.84,157.22,157.38,28527.0,153.2087,153.4615,152.8587,153.0143,28527.0
2017-11-29 12:00:00,157.22,157.44,156.97,157.3,18935.0,152.8587,153.0726,152.6157,152.9365,18935.0
2017-11-29 12:10:00,157.38,157.43,157.11,157.26,10339.0,153.0143,153.0629,152.7518,152.8976,10339.0
2017-11-29 12:20:00,157.27,157.85,157.27,157.52,22189.0,152.9073,153.4713,152.9073,153.1504,22189.0
2017-11-29 12:30:00,157.58,157.67,157.18,157.67,15392.0,153.2087,153.2962,152.8198,153.2962,15392.0
2017-11-29 12:40:00,157.6,157.76,157.33,157.49,12650.0,153.2282,153.3837,152.9657,153.1212,12650.0
2017-11-29 12:50:00,157.55,157.55,156.94,157.15,13900.0,153.1796,153.1796,152.5865,152.7907,13900.0
2017-11-29 13:00:00,157.2,157.31,156.77,156.83,9899.0,152.8393,152.9462,152.4212,152.4795,9899.0
2017-11-29 13:10:00,156.88,156.95,156.6,156.65,16527.0,152.5282,152.5962,152.2559,152.3045,16527.0
2017-11-29 13:20:00,156.65,157.2,156.61,157.06,9744.0,152.3045,152.8393,152.2656,152.7032,9744.0
2017-11-29 13:30:00,157.06,157.06,156.6,156.86,7242.0,152.7032,152.7032,152.2559,152.5087,7242.0
2017-11-29 13:40:00,156.9,157.29,156.84,157.28,7600.0,152.5476,152.9268,152.4893,152.9171,7600.0
2017-11-29 13:50:00,157.28,157.65,157.17,157.65,11251.0,152.9171,153.2768,152.8101,153.2768,11251.0
2017-11-29 14:00:00,157.72,157.97,157.6,157.79,26852.0,153.3449,153.5879,153.2282,153.4129,26852.0
2017-11-29 14:10:00,157.91,158.01,157.58,157.71,10688.0,153.5296,153.6268,153.2087,153.3351,10688.0
2017-11-29 14:20:00,157.67,157.84,157.6,157.73,12601.0,153.2962,153.4615,153.2282,153.3546,12601.0
2017-11-29 14:30:00,157.78,157.8,157.65,157.75,15799.0,153.4032,153.4226,153.2768,153.374,15799.0
2017-11-29 14:40:00,157.74,157.96,157.59,157.67,12030.0,153.3643,153.5782,153.2185,153.2962,12030.0
2017-11-29 14:50:00,157.8,158.07,157.68,157.99,12387.0,153.4226,153.6851,153.306,153.6074,12387.0
2017-11-29 15:00:00,157.98,158.09,157.8,157.91,15086.0,153.5976,153.7046,153.4226,153.5296,15086.0
2017-11-29 15:10:00,158.01,158.01,157.83,157.94,12909.0,153.6268,153.6268,153.4518,153.5588,12909.0
2017-11-29 15:20:00,157.91,158.03,157.7,157.73,25372.0,153.5296,153.6463,153.3254,153.3546,25372.0
2017-11-29 15:30:00,157.77,158.0,157.68,157.87,37002.0,153.3935,153.6171,153.306,153.4907,37002.0
2017-11-29 15:40:00,157.85,157.93,157.74,157.78,33006.0,153.4713,153.549,153.3643,153.4032,33006.0
2017-11-29 15:50:00,157.79,158.0,157.72,157.88,54786.0,153.4129,153.6171,153.3449,153.5004,54786.0
2017-11-30 09:30:00,158.48,159.27,158.04,158.9,23703.0,154.0838,154.8519,153.656,154.4921,23703.0
2017-11-30 09:40:00,158.76,159.5,158.62,158.85,41488.0,154.356,155.0755,154.2199,154.4435,41488.0
2017-11-30 09:50:00,158.9,159.46,158.41,158.95,12689.0,154.4921,155.0366,154.0157,154.5407,12689.0
2017-11-30 10:00:00,159.05,159.28,158.89,159.09,14579.0,154.638,154.8616,154.4824,154.6769,14579.0
2017-11-30 10:10:00,158.86,159.78,158.8,159.63,26400.0,154.4532,155.3477,154.3949,155.2019,26400.0
2017-11-30 10:20:00,159.69,159.75,159.02,159.02,17211.0,155.2602,155.3185,154.6088,154.6088,17211.0
2017-11-30 10:30:00,159.02,159.36,158.8,158.83,20303.0,154.6088,154.9394,154.3949,154.4241,20303.0
2017-11-30 10:40:00,158.94,159.47,158.88,159.01,43123.0,154.531,155.0463,154.4727,154.5991,43123.0
2017-11-30 10:50:00,158.99,159.83,158.99,159.59,11491.0,154.5796,155.3963,154.5796,155.163,11491.0
2017-11-30 11:00:00,159.84,160.39,159.79,160.3,17401.0,155.406,155.9408,155.3574,155.8533,17401.0
2017-11-30 11:10:00,160.31,160.53,160.22,160.28,14815.0,155.863,156.0769,155.7755,155.8338,14815.0
2017-11-30 11:20:00,160.23,160.23,159.75,159.83,14257.0,155.7852,155.7852,155.3185,155.3963,14257.0
2017-11-30 11:30:00,159.8,160.04,159.61,159.97,10897.0,155.3672,155.6005,155.1824,155.5324,10897.0
2017-11-30 11:40:00,160.08,160.4,160.05,160.34,35860.0,155.6394,155.9505,155.6102,155.8922,35860.0
2017-11-30 11:50:00,160.49,160.5,160.06,160.26,13102.0,156.038,156.0477,155.6199,155.8144,13102.0
2017-11-30 12:00:00,160.3,160.88,160.3,160.66,52446.0,155.8533,156.4172,155.8533,156.2033,52446.0
2017-11-30 12:10:00,160.7,160.98,160.15,160.32,41322.0,156.2422,156.5144,155.7074,155.8727,41322.0
2017-11-30 12:20:00,160.42,160.61,160.36,160.53,20011.0,155.97,156.1547,155.9116,156.0769,20011.0
2017-11-30 12:30:00,160.51,160.77,160.41,160.55,25713.0,156.0575,156.3103,155.9602,156.0964,25713.0
2017-11-30 12:40:00,160.55,161.18,160.2,161.17,49324.0,156.0964,156.7089,155.7561,156.6992,49324.0
2017-11-30 12:50:00,161.08,161.35,160.66,160.73,15555.0,156.6117,156.8742,156.2033,156.2714,15555.0
2017-11-30 13:00:00,160.71,161.0,160.71,160.86,10647.0,156.2519,156.5339,156.2519,156.3978,10647.0
2017-11-30 13:10:00,160.86,161.03,160.73,160.81,12798.0,156.3978,156.563,156.2714,156.3491,12798.0
2017-11-30 13:20:00,160.68,160.71,160.36,160.56,23113.0,156.2227,156.2519,155.9116,156.1061,23113.0
2017-11-30 13:30:00,160.62,160.67,160.26,160.26,13976.0,156.1644,156.213,155.8144,155.8144,13976.0
2017-11-30 13:40:00,160.26,160.4,160.05,160.27,23909.0,155.8144,155.9505,155.6102,155.8241,23909.0
2017-11-30 13:50:00,160.23,160.4,160.0,160.21,11552.0,155.7852,155.9505,155.5616,155.7658,11552.0
2017-11-30 14:00:00,160.32,160.69,160.25,160.39,11099.0,155.8727,156.2325,155.8047,155.9408,11099.0
2017-11-30 14:10:00,160.29,160.63,160.2,160.42,8535.0,155.8436,156.1741,155.7561,155.97,8535.0
2017-11-30 14:20:00,160.49,160.7,160.22,160.7,9746.0,156.038,156.2422,155.7755,156.2422,9746.0
2017-11-30 14:30:00,160.65,160.65,160.29,160.51,10149.0,156.1936,156.1936,155.8436,156.0575,10149.0
2017-11-30 14:40:00,160.43,160.66,160.42,160.5,26746.0,155.9797,156.2033,155.97,156.0477,26746.0
2017-11-30 14:50:00,160.53,160.61,160.27,160.32,11473.0,156.0769,156.1547,155.8241,155.8727,11473.0
2017-11-30 15:00:00,160.33,160.36,159.89,159.89,22275.0,155.8825,155.9116,155.4547,155.4547,22275.0
2017-11-30 15:10:00,159.91,160.23,159.75,160.06,24599.0,155.4741,155.7852,155.3185,155.6199,24599.0
2017-11-30 15:20:00,160.1,160.3,160.03,160.25,13032.0,155.6588,155.8533,155.5908,155.8047,13032.0
2017-11-30 15:30:00,160.23,160.26,159.83,159.83,23052.0,155.7852,155.8144,155.3963,155.3963,23052.0
2017-11-30 15:40:00,159.78,160.35,159.77,160.31,35346.0,155.3477,155.9019,155.338,155.863,35346.0
2017-11-30 15:50:00,160.31,160.38,159.46,159.5,123385.0,155.863,155.9311,155.0366,155.0755,123385.0
2017-12-01 09:30:00,159.07,159.45,158.06,158.42,55023.0,154.6574,155.0269,153.6754,154.0254,55023.0
2017-12-01 09:40:00,158.47,158.86,157.85,158.85,10854.0,154.0741,154.4532,153.4713,154.4435,10854.0
2017-12-01 09:50:00,158.65,158.77,157.64,157.84,12093.0,154.2491,154.3657,153.2671,153.4615,12093.0
2017-12-01 10:00:00,157.98,157.98,156.98,157.62,23669.0,153.5976,153.5976,152.6254,153.2476,23669.0
2017-12-01 10:10:00,157.74,158.06,157.29,157.9,11236.0,153.3643,153.6754,152.9268,153.5199,11236.0
2017-12-01 10:20:00,157.99,158.42,157.86,158.42,13737.0,153.6074,154.0254,153.481,154.0254,13737.0
2017-12-01 10:30:00,158.29,158.47,157.7,157.71,13080.0,153.899,154.0741,153.3254,153.3351,13080.0
2017-12-01 10:40:00,157.76,158.31,157.76,158.05,16701.0,153.3837,153.9185,153.3837,153.6657,16701.0
2017-12-01 10:50:00,157.98,158.21,157.88,158.0,20296.0,153.5976,153.8213,153.5004,153.6171,20296.0
2017-12-01 11:00:00,157.9,157.96,155.76,156.4,35143.0,153.5199,153.5782,151.4392,152.0615,35143.0
2017-12-01 11:10:00,156.2,156.3,153.71,155.54,53252.0,151.867,151.9642,149.4461,151.2253,53252.0
2017-12-01 11:20:00,155.54,155.72,152.38,152.54,59173.0,151.2253,151.4003,148.153,148.3086,59173.0
2017-12-01 11:30:00,152.54,154.9,151.3,154.87,89573.0,148.3086,150.6031,147.1029,150.5739,89573.0
2017-12-01 11:40:00,155.04,155.76,154.22,154.54,66761.0,150.7392,151.4392,149.9419,150.2531,66761.0
2017-12-01 11:50:00,154.24,155.27,153.28,155.27,51510.0,149.9614,150.9628,149.028,150.9628,51510.0
2017-12-01 12:00:00,155.08,156.3,154.94,155.72,28813.0,150.7781,151.9642,150.642,151.4003,28813.0
2017-12-01 12:10:00,155.66,155.95,155.0,155.57,41878.0,151.342,151.624,150.7003,151.2545,41878.0
2017-12-01 12:20:00,155.58,156.0,155.35,155.35,20346.0,151.2642,151.6726,151.0406,151.0406,20346.0
2017-12-01 12:30:00,155.5,156.3,155.37,156.3,34471.0,151.1864,151.9642,151.06,151.9642,34471.0
2017-12-01 12:40:00,156.06,156.35,155.89,156.25,26416.0,151.7309,152.0129,151.5656,151.9156,26416.0
2017-12-01 12:50:00,156.2,156.52,155.61,155.97,17790.0,151.867,152.1781,151.2934,151.6434,17790.0
2017-12-01 13:00:00,156.01,156.11,155.34,155.65,20007.0,151.6823,151.7795,151.0309,151.3323,20007.0
2017-12-01 13:10:00,155.65,156.0,155.34,155.85,39669.0,151.3323,151.6726,151.0309,151.5267,39669.0
2017-12-01 13:20:00,155.92,156.51,155.71,156.2,27196.0,151.5948,152.1684,151.3906,151.867,27196.0
2017-12-01 13:30:00,156.22,157.07,156.12,157.06,19030.0,151.8865,152.7129,151.7892,152.7032,19030.0
2017-12-01 13:40:00,157.04,157.66,155.78,156.53,17092.0,152.6837,153.2865,151.4587,152.1879,17092.0
2017-12-01 13:50:00,156.33,156.75,156.13,156.13,12988.0,151.9934,152.4018,151.799,151.799,12988.0
2017-12-01 14:00:00,156.28,156.53,156.01,156.3,10942.0,151.9448,152.1879,151.6823,151.9642,10942.0
2017-12-01 14:10:00,156.37,156.7,156.22,156.39,16725.0,152.0323,152.3532,151.8865,152.0518,16725.0
2017-12-01 14:20:00,156.6,156.71,156.22,156.47,20135.0,152.2559,152.3629,151.8865,152.1295,20135.0
2017-12-01 14:30:00,156.42,156.8,156.4,156.65,23601.0,152.0809,152.4504,152.0615,152.3045,23601.0
2017-12-01 14:40:00,156.61,156.68,156.17,156.31,17331.0,152.2656,152.3337,151.8379,151.974,17331.0
2017-12-01 14:50:00,156.35,156.66,156.29,156.61,17078.0,152.0129,152.3143,151.9545,152.2656,17078.0
2017-12-01 15:00:00,156.57,156.97,156.42,156.93,26972.0,152.2268,152.6157,152.0809,152.5768,26972.0
2017-12-01 15:10:00,156.98,157.1,156.86,156.87,23714.0,152.6254,152.7421,152.5087,152.5184,23714.0
2017-12-01 15:20:00,156.92,157.33,156.92,157.3,14602.0,152.567,152.9657,152.567,152.9365,14602.0
2017-12-01 15:30:00,157.31,157.61,157.2,157.23,33666.0,152.9462,153.2379,152.8393,152.8685,33666.0
2017-12-01 15:40:00,157.28,157.64,156.76,156.9,71436.0,152.9171,153.2671,152.4115,152.5476,71436.0
2017-12-01 15:50:00,156.89,157.18,156.86,157.09,143273.0,152.5379,152.8198,152.5087,152.7323,143273.0
2017-12-04 09:30:00,160.22,163.92,160.22,163.04,89667.0,155.7755,159.3729,155.7755,158.5173,89667.0
2017-12-04 09:40:00,163.49,163.52,162.41,163.21,55913.0,158.9548,158.984,157.9048,158.6826,55913.0
2017-12-04 09:50:00,163.14,163.84,163.05,163.37,57125.0,158.6145,159.2951,158.527,158.8381,57125.0
2017-12-04 10:00:00,163.22,163.37,162.38,162.99,26953.0,158.6923,158.8381,157.8756,158.4687,26953.0
2017-12-04 10:10:00,163.03,163.31,162.59,163.2,35196.0,158.5076,158.7798,158.0798,158.6728,35196.0
2017-12-04 10:20:00,163.13,163.16,162.52,162.66,19153.0,158.6048,158.634,158.0117,158.1478,19153.0
2017-12-04 10:30:00,162.67,162.89,162.27,162.89,21888.0,158.1575,158.3714,157.7686,158.3714,21888.0
2017-12-04 10:40:00,162.85,162.97,161.95,162.55,56537.0,158.3326,158.4492,157.4575,158.0409,56537.0
2017-12-04 10:50:00,162.51,162.82,162.01,162.59,19667.0,158.002,158.3034,157.5159,158.0798,19667.0
2017-12-04 11:00:00,162.6,162.8,161.97,162.47,20692.0,158.0895,158.2839,157.477,157.9631,20692.0
2017-12-04 11:10:00,162.47,162.94,162.08,162.76,8185.0,157.9631,158.4201,157.5839,158.245,8185.0
2017-12-04 11:20:00,162.82,163.18,162.25,162.53,13681.0,158.3034,158.6534,157.7492,158.0214,13681.0
2017-12-04 11:30:00,162.42,163.11,162.25,162.96,11993.0,157.9145,158.5853,157.7492,158.4395,11993.0
2017-12-04 11:40:00,163.1,163.1,162.46,162.52,11515.0,158.5756,158.5756,157.9534,158.0117,11515.0
2017-12-04 11:50:00,162.64,162.95,162.63,162.85,6091.0,158.1284,158.4298,158.1187,158.3326,6091.0
2017-12-04 12:00:00,162.94,162.95,162.71,162.71,8363.0,158.4201,158.4298,158.1964,158.1964,8363.0
2017-12-04 12:10:00,162.85,163.15,162.78,162.94,4299.0,158.3326,158.6242,158.2645,158.4201,4299.0
2017-12-04 12:20:00,162.96,162.97,161.91,161.93,28910.0,158.4395,158.4492,157.4186,157.4381,28910.0
2017-12-04 12:30:00,162.12,162.29,161.92,162.11,9095.0,157.6228,157.7881,157.4284,157.6131,9095.0
2017-12-04 12:40:00,162.13,162.57,162.08,162.44,9880.0,157.6325,158.0603,157.5839,157.9339,9880.0
2017-12-04 12:50:00,162.39,162.67,162.19,162.25,9368.0,157.8853,158.1575,157.6909,157.7492,9368.0
2017-12-04 13:00:00,162.24,162.64,162.24,162.41,6503.0,157.7395,158.1284,157.7395,157.9048,6503.0
2017-12-04 13:10:00,162.5,162.57,162.0,162.1,9802.0,157.9923,158.0603,157.5061,157.6034,9802.0
2017-12-04 13:20:00,162.2,162.29,161.83,162.0,8341.0,157.7006,157.7881,157.3408,157.5061,8341.0
2017-12-04 13:30:00,162.0,162.53,162.0,162.5,11666.0,157.5061,158.0214,157.5061,157.9923,11666.0
2017-12-04 13:40:00,162.5,162.8,162.47,162.53,7174.0,157.9923,158.2839,157.9631,158.0214,7174.0
2017-12-04 13:50:00,162.52,162.54,162.23,162.3,7072.0,158.0117,158.0312,157.7298,157.7978,7072.0
2017-12-04 14:00:00,162.35,162.38,161.91,162.13,6186.0,157.8464,157.8756,157.4186,157.6325,6186.0
2017-12-04 14:10:00,162.12,162.12,161.24,161.35,24112.0,157.6228,157.6228,156.7672,156.8742,24112.0
2017-12-04 14:20:00,161.42,161.47,160.83,161.23,11828.0,156.9422,156.9908,156.3686,156.7575,11828.0
2017-12-04 14:30:00,161.13,161.13,160.56,160.75,15781.0,156.6603,156.6603,156.1061,156.2908,15781.0
2017-12-04 14:40:00,160.75,161.0,160.61,160.94,13059.0,156.2908,156.5339,156.1547,156.4755,13059.0
2017-12-04 14:50:00,160.95,161.07,160.76,160.89,18258.0,156.4853,156.6019,156.3005,156.4269,18258.0
2017-12-04 15:00:00,160.83,161.33,160.79,161.26,13109.0,156.3686,156.8547,156.3297,156.7867,13109.0
2017-12-04 15:10:00,161.37,161.49,161.03,161.03,13236.0,156.8936,157.0103,156.563,156.563,13236.0
2017-12-04 15:20:00,161.01,161.17,160.82,160.87,12920.0,156.5436,156.6992,156.3589,156.4075,12920.0
2017-12-04 15:30:00,160.88,160.96,160.28,160.31,22625.0,156.4172,156.495,155.8338,155.863,22625.0
2017-12-04 15:40:00,160.29,160.47,159.94,160.09,33624.0,155.8436,156.0186,155.5033,155.6491,33624.0
2017-12-04 15:50:00,160.12,160.2,159.73,159.76,104516.0,155.6783,155.7561,155.2991,155.3283,104516.0
2017-12-05 09:30:00,159.75,159.78,158.35,159.5,37576.0,155.3185,155.3477,153.9574,155.0755,37576.0
2017-12-05 09:40:00,159.5,159.59,158.67,159.06,9834.0,155.0755,155.163,154.2685,154.6477,9834.0
2017-12-05 09:50:00,159.14,159.31,158.2,158.21,18871.0,154.7255,154.8908,153.8115,153.8213,18871.0
2017-12-05 10:00:00,158.22,159.74,158.2,159.32,10112.0,153.831,155.3088,153.8115,154.9005,10112.0
2017-12-05 10:10:00,159.27,160.0,159.2,160.0,14181.0,154.8519,155.5616,154.7838,155.5616,14181.0
2017-12-05 10:20:00,160.08,160.43,159.82,160.17,18563.0,155.6394,155.9797,155.3866,155.7269,18563.0
2017-12-05 10:30:00,160.12,160.84,160.06,160.06,37169.0,155.6783,156.3783,155.6199,155.6199,37169.0
2017-12-05 10:40:00,160.2,160.54,160.2,160.33,6989.0,155.7561,156.0866,155.7561,155.8825,6989.0
2017-12-05 10:50:00,160.48,161.16,160.48,161.1,9714.0,156.0283,156.6894,156.0283,156.6311,9714.0
2017-12-05 11:00:00,161.07,161.58,161.07,161.35,15021.0,156.6019,157.0978,156.6019,156.8742,15021.0
2017-12-05 11:10:00,161.2,161.45,160.63,161.01,8988.0,156.7283,156.9714,156.1741,156.5436,8988.0
2017-12-05 11:20:00,161.19,161.3,160.64,160.86,9146.0,156.7186,156.8255,156.1839,156.3978,9146.0
2017-12-05 11:30:00,160.82,161.03,159.75,159.75,7624.0,156.3589,156.563,155.3185,155.3185,7624.0
2017-12-05 11:40:00,159.84,160.44,159.79,160.37,10430.0,155.406,155.9894,155.3574,155.9213,10430.0
2017-12-05 11:50:00,160.39,160.54,160.23,160.37,18219.0,155.9408,156.0866,155.7852,155.9213,18219.0
2017-12-05 12:00:00,160.21,160.21,159.54,159.7,9043.0,155.7658,155.7658,155.1144,155.2699,9043.0
2017-12-05 12:10:00,159.72,159.98,159.44,159.85,7042.0,155.2894,155.5422,155.0171,155.4158,7042.0
2017-12-05 12:20:00,159.8,159.94,159.54,159.9,4992.0,155.3672,155.5033,155.1144,155.4644,4992.0
2017-12-05 12:30:00,159.71,160.21,159.5,159.83,18876.0,155.2797,155.7658,155.0755,155.3963,18876.0
2017-12-05 12:40:00,159.87,159.99,159.65,159.7,6018.0,155.4352,155.5519,155.2213,155.2699,6018.0
2017-12-05 12:50:00,159.63,159.82,159.63,159.78,6200.0,155.2019,155.3866,155.2019,155.3477,6200.0
2017-12-05 13:00:00,159.8,160.21,159.8,160.12,5153.0,155.3672,155.7658,155.3672,155.6783,5153.0
2017-12-05 13:10:00,160.14,160.16,159.94,160.15,5046.0,155.6977,155.7172,155.5033,155.7074,5046.0
2017-12-05 13:20:00,160.19,160.36,160.14,160.35,5850.0,155.7463,155.9116,155.6977,155.9019,5850.0
2017-12-05 13:30:00,160.33,160.49,160.13,160.13,6531.0,155.8825,156.038,155.688,155.688,6531.0
2017-12-05 13:40:00,160.22,160.31,160.08,160.22,3411.0,155.7755,155.863,155.6394,155.7755,3411.0
2017-12-05 13:50:00,160.27,160.48,160.27,160.43,6209.0,155.8241,156.0283,155.8241,155.9797,6209.0
2017-12-05 14:00:00,160.44,160.56,160.25,160.39,6500.0,155.9894,156.1061,155.8047,155.9408,6500.0
2017-12-05 14:10:00,160.33,160.5,159.95,159.98,6566.0,155.8825,156.0477,155.513,155.5422,6566.0
2017-12-05 14:20:00,159.8,159.83,159.38,159.59,10423.0,155.3672,155.3963,154.9588,155.163,10423.0
2017-12-05 14:30:00,159.61,159.61,159.14,159.14,6563.0,155.1824,155.1824,154.7255,154.7255,6563.0
2017-12-05 14:40:00,159.18,159.43,159.03,159.07,7225.0,154.7644,155.0074,154.6185,154.6574,7225.0
2017-12-05 14:50:00,159.15,159.2,158.75,158.95,12460.0,154.7352,154.7838,154.3463,154.5407,12460.0
2017-12-05 15:00:00,158.89,159.08,158.74,158.9,10076.0,154.4824,154.6671,154.3366,154.4921,10076.0
2017-12-05 15:10:00,158.78,158.96,158.58,158.61,11532.0,154.3755,154.5505,154.181,154.2102,11532.0
2017-12-05 15:20:00,158.6,158.97,158.53,158.9,12132.0,154.2004,154.5602,154.1324,154.4921,12132.0
2017-12-05 15:30:00,158.85,158.87,158.51,158.51,27204.0,154.4435,154.463,154.1129,154.1129,27204.0
2017-12-05 15:40:00,158.51,158.97,158.41,158.59,35895.0,154.1129,154.5602,154.0157,154.1907,35895.0
2017-12-05 15:50:00,158.63,159.26,158.46,159.2,122632.0,154.2296,154.8421,154.0643,154.7838,122632.0
2017-12-06 09:30:00,158.19,158.82,156.85,158.82,13858.0,153.8018,154.4143,152.499,154.4143,13858.0
2017-12-06 09:40:00,159.0,159.03,158.68,159.03,7598.0,154.5894,154.6185,154.2782,154.6185,7598.0
2017-12-06 09:50:00,159.09,159.2,158.26,158.82,7208.0,154.6769,154.7838,153.8699,154.4143,7208.0
2017-12-06 10:00:00,158.84,159.2,158.84,159.06,3386.0,154.4338,154.7838,154.4338,154.6477,3386.0
2017-12-06 10:10:00,158.9,158.98,158.54,158.67,11062.0,154.4921,154.5699,154.1421,154.2685,11062.0
2017-12-06 10:20:00,158.63,158.8,157.92,158.1,9288.0,154.2296,154.3949,153.5393,153.7143,9288.0
2017-12-06 10:30:00,158.08,158.65,158.07,158.15,7496.0,153.6949,154.2491,153.6851,153.7629,7496.0
2017-12-06 10:40:00,158.05,158.72,157.89,158.6,12232.0,153.6657,154.3171,153.5101,154.2004,12232.0
2017-12-06 10:50:00,158.6,159.63,158.55,159.17,7460.0,154.2004,155.2019,154.1518,154.7546,7460.0
2017-12-06 11:00:00,159.26,159.26,158.76,158.89,4457.0,154.8421,154.8421,154.356,154.4824,4457.0
2017-12-06 11:10:00,158.95,159.25,158.42,158.54,13703.0,154.5407,154.8324,154.0254,154.1421,13703.0
2017-12-06 11:20:00,158.64,158.76,158.49,158.73,5951.0,154.2393,154.356,154.0935,154.3268,5951.0
2017-12-06 11:30:00,158.7,158.71,158.52,158.61,6712.0,154.2977,154.3074,154.1227,154.2102,6712.0
2017-12-06 11:40:00,158.54,158.61,158.36,158.5,4108.0,154.1421,154.2102,153.9671,154.1032,4108.0
2017-12-06 11:50:00,158.61,158.71,158.47,158.68,5534.0,154.2102,154.3074,154.0741,154.2782,5534.0
2017-12-06 12:00:00,158.6,158.84,158.48,158.78,7190.0,154.2004,154.4338,154.0838,154.3755,7190.0
2017-12-06 12:10:00,158.82,158.82,158.33,158.43,4974.0,154.4143,154.4143,153.9379,154.0352,4974.0
2017-12-06 12:20:00,158.35,158.65,158.26,158.48,5379.0,153.9574,154.2491,153.8699,154.0838,5379.0
2017-12-06 12:30:00,158.24,158.76,158.24,158.53,5010.0,153.8504,154.356,153.8504,154.1324,5010.0
2017-12-06 12:40:00,158.47,158.76,158.41,158.71,2690.0,154.0741,154.356,154.0157,154.3074,2690.0
2017-12-06 12:50:00,158.74,158.74,158.5,158.63,4002.0,154.3366,154.3366,154.1032,154.2296,4002.0
2017-12-06 13:00:00,158.54,158.54,158.21,158.35,4340.0,154.1421,154.1421,153.8213,153.9574,4340.0
2017-12-06 13:10:00,158.43,158.56,158.33,158.42,5532.0,154.0352,154.1616,153.9379,154.0254,5532.0
2017-12-06 13:20:00,158.48,158.72,158.43,158.72,3752.0,154.0838,154.3171,154.0352,154.3171,3752.0
2017-12-06 13:30:00,158.74,159.04,158.73,158.86,7465.0,154.3366,154.6282,154.3268,154.4532,7465.0
2017-12-06 13:40:00,158.95,158.96,158.76,158.84,3569.0,154.5407,154.5505,154.356,154.4338,3569.0
2017-12-06 13:50:00,158.67,158.77,158.49,158.53,15397.0,154.2685,154.3657,154.0935,154.1324,15397.0
2017-12-06 14:00:00,158.46,158.77,158.46,158.58,6166.0,154.0643,154.3657,154.0643,154.181,6166.0
2017-12-06 14:10:00,158.63,158.85,158.55,158.8,9686.0,154.2296,154.4435,154.1518,154.3949,9686.0
2017-12-06 14:20:00,158.83,158.96,158.53,158.64,3554.0,154.4241,154.5505,154.1324,154.2393,3554.0
2017-12-06 14:30:00,158.58,158.71,158.31,158.59,8657.0,154.181,154.3074,153.9185,154.1907,8657.0
2017-12-06 14:40:00,158.63,158.65,158.38,158.46,5764.0,154.2296,154.2491,153.9865,154.0643,5764.0
2017-12-06 14:50:00,158.43,158.52,158.42,158.49,3061.0,154.0352,154.1227,154.0254,154.0935,3061.0
2017-12-06 15:00:00,158.48,158.62,158.45,158.51,8506.0,154.0838,154.2199,154.0546,154.1129,8506.0
2017-12-06 15:10:00,158.54,158.55,158.13,158.29,8886.0,154.1421,154.1518,153.7435,153.899,8886.0
2017-12-06 15:20:00,158.25,158.52,158.25,158.41,4331.0,153.8602,154.1227,153.8602,154.0157,4331.0
2017-12-06 15:30:00,158.38,158.43,158.17,158.18,14906.0,153.9865,154.0352,153.7824,153.7921,14906.0
2017-12-06 15:40:00,158.16,158.52,158.14,158.22,16348.0,153.7727,154.1227,153.7532,153.831,16348.0
2017-12-06 15:50:00,158.2,158.38,158.0,158.29,37769.0,153.8115,153.9865,153.6171,153.899,37769.0
2017-12-07 09:30:00,158.22,159.4,157.86,159.11,12689.0,153.831,154.9783,153.481,154.6963,12689.0
2017-12-07 09:40:00,159.27,159.48,159.1,159.44,5645.0,154.8519,155.056,154.6866,155.0171,5645.0
2017-12-07 09:50:00,159.48,159.69,159.21,159.64,12536.0,155.056,155.2602,154.7935,155.2116,12536.0
2017-12-07 10:00:00,159.64,159.84,159.49,159.64,9377.0,155.2116,155.406,155.0658,155.2116,9377.0
2017-12-07 10:10:00,159.73,160.02,159.56,160.02,5727.0,155.2991,155.5811,155.1338,155.5811,5727.0
2017-12-07 10:20:00,160.03,160.15,159.85,159.85,4686.0,155.5908,155.7074,155.4158,155.4158,4686.0
2017-12-07 10:30:00,159.93,160.25,159.87,160.19,8668.0,155.4936,155.8047,155.4352,155.7463,8668.0
2017-12-07 10:40:00,160.17,160.29,159.96,160.0,13005.0,155.7269,155.8436,155.5227,155.5616,13005.0
2017-12-07 10:50:00,160.01,160.12,159.8,160.12,7393.0,155.5713,155.6783,155.3672,155.6783,7393.0
2017-12-07 11:00:00,160.21,160.5,160.02,160.09,8666.0,155.7658,156.0477,155.5811,155.6491,8666.0
2017-12-07 11:10:00,160.04,160.28,159.87,160.24,5601.0,155.6005,155.8338,155.4352,155.795,5601.0
2017-12-07 11:20:00,160.24,160.79,160.21,160.74,5335.0,155.795,156.3297,155.7658,156.2811,5335.0
2017-12-07 11:30:00,160.93,161.12,160.79,160.79,7750.0,156.4658,156.6505,156.3297,156.3297,7750.0
2017-12-07 11:40:00,160.87,161.07,160.54,160.65,4551.0,156.4075,156.6019,156.0866,156.1936,4551.0
2017-12-07 11:50:00,160.72,161.36,160.71,161.1,15614.0,156.2616,156.8839,156.2519,156.6311,15614.0
2017-12-07 12:00:00,161.21,161.26,160.64,160.93,6294.0,156.738,156.7867,156.1839,156.4658,6294.0
2017-12-07 12:10:00,161.16,161.73,161.06,161.73,37148.0,156.6894,157.2436,156.5922,157.2436,37148.0
2017-12-07 12:20:00,161.78,161.89,161.41,161.41,7949.0,157.2922,157.3992,156.9325,156.9325,7949.0
2017-12-07 12:30:00,161.41,161.41,161.06,161.12,4968.0,156.9325,156.9325,156.5922,156.6505,4968.0
2017-12-07 12:40:00,161.06,161.21,160.98,161.05,8460.0,156.5922,156.738,156.5144,156.5825,8460.0
2017-12-07 12:50:00,161.11,161.34,161.11,161.23,4039.0,156.6408,156.8644,156.6408,156.7575,4039.0
2017-12-07 13:00:00,161.31,161.49,161.15,161.35,18879.0,156.8353,157.0103,156.6797,156.8742,18879.0
2017-12-07 13:10:00,161.28,161.62,161.25,161.43,9149.0,156.8061,157.1367,156.7769,156.9519,9149.0
2017-12-07 13:20:00,161.34,161.71,161.24,161.65,11218.0,156.8644,157.2242,156.7672,157.1658,11218.0
2017-12-07 13:30:00,161.57,161.78,161.57,161.69,6806.0,157.0881,157.2922,157.0881,157.2047,6806.0
2017-12-07 13:40:00,161.74,162.24,161.65,161.93,15817.0,157.2533,157.7395,157.1658,157.4381,15817.0
2017-12-07 13:50:00,162.0,162.0,161.6,161.88,14157.0,157.5061,157.5061,157.1172,157.3895,14157.0
2017-12-07 14:00:00,161.85,162.97,161.69,162.84,56534.0,157.3603,158.4492,157.2047,158.3228,56534.0
2017-12-07 14:10:00,162.86,163.04,162.42,162.57,52601.0,158.3423,158.5173,157.9145,158.0603,52601.0
2017-12-07 14:20:00,162.58,163.16,162.53,162.98,26475.0,158.07,158.634,158.0214,158.4589,26475.0
2017-12-07 14:30:00,162.94,162.94,162.4,162.45,31632.0,158.4201,158.4201,157.895,157.9436,31632.0
2017-12-07 14:40:00,162.41,162.71,162.2,162.62,12339.0,157.9048,158.1964,157.7006,158.1089,12339.0
2017-12-07 14:50:00,162.69,163.11,162.69,163.11,21469.0,158.177,158.5853,158.177,158.5853,21469.0
2017-12-07 15:00:00,163.11,163.12,162.58,162.59,17666.0,158.5853,158.5951,158.07,158.0798,17666.0
2017-12-07 15:10:00,162.64,162.66,162.18,162.4,18032.0,158.1284,158.1478,157.6811,157.895,18032.0
2017-12-07 15:20:00,162.37,162.62,162.24,162.34,19739.0,157.8659,158.1089,157.7395,157.8367,19739.0
2017-12-07 15:30:00,162.34,162.48,162.25,162.4,33265.0,157.8367,157.9728,157.7492,157.895,33265.0
2017-12-07 15:40:00,162.4,162.49,162.33,162.33,42417.0,157.895,157.9825,157.827,157.827,42417.0
2017-12-07 15:50:00,162.32,162.45,162.2,162.37,69159.0,157.8173,157.9436,157.7006,157.8659,69159.0
2017-12-08 09:30:00,163.74,164.29,163.46,164.08,24929.0,159.1979,159.7326,158.9256,159.5284,24929.0
2017-12-08 09:40:00,164.06,164.13,162.77,163.32,9832.0,159.509,159.577,158.2548,158.7895,9832.0
2017-12-08 09:50:00,163.42,163.68,163.15,163.66,8742.0,158.8867,159.1395,158.6242,159.1201,8742.0
2017-12-08 10:00:00,163.66,163.96,163.38,163.83,19586.0,159.1201,159.4118,158.8478,159.2854,19586.0
2017-12-08 10:10:00,163.75,163.84,163.29,163.38,9058.0,159.2076,159.2951,158.7603,158.8478,9058.0
2017-12-08 10:20:00,163.38,163.64,163.29,163.59,13084.0,158.8478,159.1006,158.7603,159.052,13084.0
2017-12-08 10:30:00,163.55,163.95,163.44,163.74,22923.0,159.0131,159.402,158.9062,159.1979,22923.0
2017-12-08 10:40:00,163.8,164.21,163.65,164.2,13653.0,159.2562,159.6548,159.1104,159.6451,13653.0
2017-12-08 10:50:00,164.24,164.34,164.05,164.34,6124.0,159.684,159.7812,159.4993,159.7812,6124.0
2017-12-08 11:00:00,164.37,165.18,164.25,164.6,33426.0,159.8104,160.5979,159.6937,160.034,33426.0
2017-12-08 11:10:00,164.31,164.53,164.13,164.5,6529.0,159.7521,159.9659,159.577,159.9368,6529.0
2017-12-08 11:20:00,164.49,164.8,164.31,164.54,12756.0,159.9271,160.2285,159.7521,159.9757,12756.0
2017-12-08 11:30:00,164.37,164.75,164.37,164.74,8306.0,159.8104,160.1798,159.8104,160.1701,8306.0
2017-12-08 11:40:00,164.68,165.14,164.67,164.79,10815.0,160.1118,160.559,160.1021,160.2187,10815.0
2017-12-08 11:50:00,164.68,164.75,164.47,164.62,9782.0,160.1118,160.1798,159.9076,160.0535,9782.0
2017-12-08 12:00:00,164.58,164.68,164.34,164.58,7936.0,160.0146,160.1118,159.7812,160.0146,7936.0
2017-12-08 12:10:00,164.6,164.6,164.05,164.44,8708.0,160.034,160.034,159.4993,159.8784,8708.0
2017-12-08 12:20:00,164.48,164.56,164.13,164.37,8949.0,159.9173,159.9951,159.577,159.8104,8949.0
2017-12-08 12:30:00,164.38,164.48,164.13,164.31,9650.0,159.8201,159.9173,159.577,159.7521,9650.0
2017-12-08 12:40:00,164.35,164.35,163.96,163.96,5059.0,159.7909,159.7909,159.4118,159.4118,5059.0
2017-12-08 12:50:00,163.95,164.01,163.69,163.8,8800.0,159.402,159.4604,159.1493,159.2562,8800.0
2017-12-08 13:00:00,163.71,163.71,163.47,163.55,5700.0,159.1687,159.1687,158.9354,159.0131,5700.0
2017-12-08 13:10:00,163.53,164.04,163.53,163.97,4851.0,158.9937,159.4895,158.9937,159.4215,4851.0
2017-12-08 13:20:00,163.99,164.07,163.8,164.05,8439.0,159.4409,159.5187,159.2562,159.4993,8439.0
2017-12-08 13:30:00,163.98,164.31,163.95,164.16,7865.0,159.4312,159.7521,159.402,159.6062,7865.0
2017-12-08 13:40:00,164.07,164.21,164.04,164.21,2500.0,159.5187,159.6548,159.4895,159.6548,2500.0
2017-12-08 13:50:00,164.2,164.24,163.75,163.86,6000.0,159.6451,159.684,159.2076,159.3145,6000.0
2017-12-08 14:00:00,163.85,164.1,163.74,163.89,6725.0,159.3048,159.5479,159.1979,159.3437,6725.0
2017-12-08 14:10:00,163.77,164.19,163.68,164.19,3409.0,159.227,159.6354,159.1395,159.6354,3409.0
2017-12-08 14:20:00,163.95,164.01,163.65,163.89,5215.0,159.402,159.4604,159.1104,159.3437,5215.0
2017-12-08 14:30:00,163.86,164.12,163.62,164.11,9353.0,159.3145,159.5673,159.0812,159.5576,9353.0
2017-12-08 14:40:00,164.07,164.18,163.97,164.16,6050.0,159.5187,159.6257,159.4215,159.6062,6050.0
2017-12-08 14:50:00,164.11,164.34,163.96,164.09,6400.0,159.5576,159.7812,159.4118,159.5382,6400.0
2017-12-08 15:00:00,164.03,164.18,163.65,163.81,15575.0,159.4798,159.6257,159.1104,159.2659,15575.0
2017-12-08 15:10:00,163.81,163.82,163.65,163.78,6913.0,159.2659,159.2756,159.1104,159.2368,6913.0
2017-12-08 15:20:00,163.82,164.05,163.75,163.96,11554.0,159.2756,159.4993,159.2076,159.4118,11554.0
2017-12-08 15:30:00,164.04,164.26,163.89,163.93,20764.0,159.4895,159.7034,159.3437,159.3826,20764.0
2017-12-08 15:40:00,163.99,164.06,163.56,163.79,42893.0,159.4409,159.509,159.0229,159.2465,42893.0
2017-12-08 15:50:00,163.82,164.24,163.61,164.01,87276.0,159.2756,159.684,159.0715,159.4604,87276.0
2017-12-11 09:30:00,164.53,165.45,163.95,164.58,25160.0,159.9659,160.8604,159.402,160.0146,25160.0
2017-12-11 09:40:00,164.56,165.02,164.13,164.32,6385.0,159.9951,160.4424,159.577,159.7618,6385.0
2017-12-11 09:50:00,164.19,164.87,164.19,164.87,11976.0,159.6354,160.2965,159.6354,160.2965,11976.0
2017-12-11 10:00:00,164.87,165.52,164.78,165.46,31037.0,160.2965,160.9285,160.209,160.8702,31037.0
2017-12-11 10:10:00,165.33,165.48,164.87,165.0,27282.0,160.7438,160.8896,160.2965,160.4229,27282.0
2017-12-11 10:20:00,165.0,165.47,165.0,165.27,10792.0,160.4229,160.8799,160.4229,160.6854,10792.0
2017-12-11 10:30:00,165.28,165.65,165.21,165.57,10216.0,160.6951,161.0549,160.6271,160.9771,10216.0
2017-12-11 10:40:00,165.52,165.52,165.07,165.07,8191.0,160.9285,160.9285,160.491,160.491,8191.0
2017-12-11 10:50:00,165.13,165.26,164.96,164.96,3825.0,160.5493,160.6757,160.384,160.384,3825.0
2017-12-11 11:00:00,165.08,165.1,164.63,164.86,15592.0,160.5007,160.5201,160.0632,160.2868,15592.0
2017-12-11 11:10:00,164.88,165.54,164.81,165.4,8717.0,160.3062,160.9479,160.2382,160.8118,8717.0
2017-12-11 11:20:00,165.19,165.33,165.11,165.14,18240.0,160.6076,160.7438,160.5299,160.559,18240.0
2017-12-11 11:30:00,165.18,165.21,164.91,165.03,10734.0,160.5979,160.6271,160.3354,160.4521,10734.0
2017-12-11 11:40:00,164.94,164.98,164.87,164.91,1564.0,160.3646,160.4035,160.2965,160.3354,1564.0
2017-12-11 11:50:00,164.88,164.88,164.62,164.63,8820.0,160.3062,160.3062,160.0535,160.0632,8820.0
2017-12-11 12:00:00,164.67,164.69,164.39,164.48,7958.0,160.1021,160.1215,159.8298,159.9173,7958.0
2017-12-11 12:10:00,164.47,164.48,164.12,164.12,14177.0,159.9076,159.9173,159.5673,159.5673,14177.0
2017-12-11 12:20:00,164.12,164.12,163.73,163.78,11213.0,159.5673,159.5673,159.1881,159.2368,11213.0
2017-12-11 12:30:00,163.86,164.14,163.73,164.14,11336.0,159.3145,159.5868,159.1881,159.5868,11336.0
2017-12-11 12:40:00,164.15,164.15,163.81,163.81,5208.0,159.5965,159.5965,159.2659,159.2659,5208.0
2017-12-11 12:50:00,163.8,163.93,163.64,163.67,6365.0,159.2562,159.3826,159.1006,159.1298,6365.0
2017-12-11 13:00:00,163.62,163.73,163.46,163.69,8111.0,159.0812,159.1881,158.9256,159.1493,8111.0
2017-12-11 13:10:00,163.77,163.77,163.45,163.59,3688.0,159.227,159.227,158.9159,159.052,3688.0
2017-12-11 13:20:00,163.46,163.51,163.34,163.34,4651.0,158.9256,158.9742,158.809,158.809,4651.0
2017-12-11 13:30:00,163.38,163.43,163.15,163.18,6053.0,158.8478,158.8965,158.6242,158.6534,6053.0
2017-12-11 13:40:00,163.3,163.32,163.12,163.31,8315.0,158.7701,158.7895,158.5951,158.7798,8315.0
2017-12-11 13:50:00,163.33,163.64,163.33,163.47,6069.0,158.7992,159.1006,158.7992,158.9354,6069.0
2017-12-11 14:00:00,163.57,163.59,163.38,163.55,7024.0,159.0326,159.052,158.8478,159.0131,7024.0
2017-12-11 14:10:00,163.51,163.64,163.5,163.63,5764.0,158.9742,159.1006,158.9645,159.0909,5764.0
2017-12-11 14:20:00,163.61,164.09,163.61,164.06,10565.0,159.0715,159.5382,159.0715,159.509,10565.0
2017-12-11 14:30:00,164.04,164.2,163.99,164.06,8600.0,159.4895,159.6451,159.4409,159.509,8600.0
2017-12-11 14:40:00,164.1,164.32,163.86,164.2,11916.0,159.5479,159.7618,159.3145,159.6451,11916.0
2017-12-11 14:50:00,164.16,164.22,163.94,163.98,3600.0,159.6062,159.6645,159.3923,159.4312,3600.0
2017-12-11 15:00:00,164.0,164.06,163.83,164.0,12016.0,159.4507,159.509,159.2854,159.4507,12016.0
2017-12-11 15:10:00,164.0,164.13,163.93,164.05,12153.0,159.4507,159.577,159.3826,159.4993,12153.0
2017-12-11 15:20:00,163.96,163.99,163.72,163.77,9645.0,159.4118,159.4409,159.1784,159.227,9645.0
2017-12-11 15:30:00,163.75,163.76,163.52,163.68,17708.0,159.2076,159.2173,158.984,159.1395,17708.0
2017-12-11 15:40:00,163.68,163.96,163.67,163.87,23771.0,159.1395,159.4118,159.1298,159.3243,23771.0
2017-12-11 15:50:00,163.88,163.94,163.68,163.83,75446.0,159.334,159.3923,159.1395,159.2854,75446.0
2017-12-12 09:30:00,164.0,165.08,163.16,165.05,18924.0,159.4507,160.5007,158.634,160.4715,18924.0
2017-12-12 09:40:00,165.02,165.64,164.25,164.38,28863.0,160.4424,161.0452,159.6937,159.8201,28863.0
2017-12-12 09:50:00,164.39,164.6,164.04,164.57,21132.0,159.8298,160.034,159.4895,160.0048,21132.0
2017-12-12 10:00:00,164.46,164.7,164.43,164.63,8710.0,159.8979,160.1312,159.8687,160.0632,8710.0
2017-12-12 10:10:00,164.55,165.72,164.37,165.71,19644.0,159.9854,161.1229,159.8104,161.1132,19644.0
2017-12-12 10:20:00,165.85,165.85,165.25,165.47,28822.0,161.2493,161.2493,160.666,160.8799,28822.0
2017-12-12 10:30:00,165.3,165.49,164.95,164.96,7184.0,160.7146,160.8993,160.3743,160.384,7184.0
2017-12-12 10:40:00,164.94,165.07,164.8,164.92,5172.0,160.3646,160.491,160.2285,160.3451,5172.0
2017-12-12 10:50:00,164.8,164.95,164.67,164.77,15340.0,160.2285,160.3743,160.1021,160.1993,15340.0
2017-12-12 11:00:00,164.72,165.2,164.4,164.84,9701.0,160.1507,160.6174,159.8396,160.2673,9701.0
2017-12-12 11:10:00,164.91,165.17,164.68,164.99,7578.0,160.3354,160.5882,160.1118,160.4132,7578.0
2017-12-12 11:20:00,165.04,165.26,164.62,165.25,12307.0,160.4618,160.6757,160.0535,160.666,12307.0
2017-12-12 11:30:00,165.11,165.31,164.79,165.18,16873.0,160.5299,160.7243,160.2187,160.5979,16873.0
2017-12-12 11:40:00,165.09,165.4,165.05,165.29,7221.0,160.5104,160.8118,160.4715,160.7049,7221.0
2017-12-12 11:50:00,165.13,165.52,165.1,165.52,16240.0,160.5493,160.9285,160.5201,160.9285,16240.0
2017-12-12 12:00:00,165.47,165.66,165.32,165.32,13659.0,160.8799,161.0646,160.734,160.734,13659.0
2017-12-12 12:10:00,165.42,165.8,165.23,165.33,13841.0,160.8313,161.2007,160.6465,160.7438,13841.0
2017-12-12 12:20:00,165.41,165.77,164.85,164.85,18829.0,160.8215,161.1716,160.2771,160.2771,18829.0
2017-12-12 12:30:00,164.76,164.87,164.51,164.69,11729.0,160.1896,160.2965,159.9465,160.1215,11729.0
2017-12-12 12:40:00,164.5,164.92,164.27,164.8,8367.0,159.9368,160.3451,159.7132,160.2285,8367.0
2017-12-12 12:50:00,164.77,165.48,164.77,165.48,5171.0,160.1993,160.8896,160.1993,160.8896,5171.0
2017-12-12 13:00:00,165.36,165.66,165.07,165.58,13847.0,160.7729,161.0646,160.491,160.9868,13847.0
2017-12-12 13:10:00,165.5,165.57,164.96,164.96,3418.0,160.909,160.9771,160.384,160.384,3418.0
2017-12-12 13:20:00,164.97,165.05,164.69,164.69,6005.0,160.3937,160.4715,160.1215,160.1215,6005.0
2017-12-12 13:30:00,164.69,164.88,164.56,164.56,8236.0,160.1215,160.3062,159.9951,159.9951,8236.0
2017-12-12 13:40:00,164.55,164.75,164.29,164.36,7212.0,159.9854,160.1798,159.7326,159.8007,7212.0
2017-12-12 13:50:00,164.25,164.7,163.88,163.88,17566.0,159.6937,160.1312,159.334,159.334,17566.0
2017-12-12 14:00:00,163.86,164.66,163.86,164.54,7786.0,159.3145,160.0923,159.3145,159.9757,7786.0
2017-12-12 14:10:00,164.51,164.87,164.51,164.81,5893.0,159.9465,160.2965,159.9465,160.2382,5893.0
2017-12-12 14:20:00,164.83,164.93,164.6,164.69,9808.0,160.2576,160.3549,160.034,160.1215,9808.0
2017-12-12 14:30:00,164.64,164.88,164.58,164.69,6000.0,160.0729,160.3062,160.0146,160.1215,6000.0
2017-12-12 14:40:00,164.58,164.61,164.2,164.45,12059.0,160.0146,160.0437,159.6451,159.8882,12059.0
2017-12-12 14:50:00,164.42,164.48,164.23,164.39,10165.0,159.859,159.9173,159.6743,159.8298,10165.0
2017-12-12 15:00:00,164.33,164.38,163.96,163.96,7610.0,159.7715,159.8201,159.4118,159.4118,7610.0
2017-12-12 15:10:00,163.92,163.99,163.82,163.82,9945.0,159.3729,159.4409,159.2756,159.2756,9945.0
2017-12-12 15:20:00,163.83,164.61,163.81,164.29,18177.0,159.2854,160.0437,159.2659,159.7326,18177.0
2017-12-12 15:30:00,164.28,164.4,163.96,164.05,21389.0,159.7229,159.8396,159.4118,159.4993,21389.0
2017-12-12 15:40:00,164.05,164.06,163.63,163.87,28199.0,159.4993,159.509,159.0909,159.3243,28199.0
2017-12-12 15:50:00,163.86,163.86,163.49,163.66,88638.0,159.3145,159.3145,158.9548,159.1201,88638.0
2017-12-13 09:30:00,162.99,163.23,160.37,161.74,69253.0,158.4687,158.702,155.9213,157.2533,69253.0
2017-12-13 09:40:00,161.74,162.83,161.27,162.4,46879.0,157.2533,158.3131,156.7964,157.895,46879.0
2017-12-13 09:50:00,162.39,163.82,162.32,163.33,22576.0,157.8853,159.2756,157.8173,158.7992,22576.0
2017-12-13 10:00:00,163.29,163.93,163.17,163.68,24120.0,158.7603,159.3826,158.6437,159.1395,24120.0
2017-12-13 10:10:00,163.66,163.69,163.31,163.66,9279.0,159.1201,159.1493,158.7798,159.1201,9279.0
2017-12-13 10:20:00,163.74,164.3,163.74,164.15,11642.0,159.1979,159.7423,159.1979,159.5965,11642.0
2017-12-13 10:30:00,164.05,164.48,163.99,164.48,6997.0,159.4993,159.9173,159.4409,159.9173,6997.0
2017-12-13 10:40:00,164.36,164.5,163.79,163.9,16181.0,159.8007,159.9368,159.2465,159.3534,16181.0
2017-12-13 10:50:00,163.86,164.46,163.81,164.46,24460.0,159.3145,159.8979,159.2659,159.8979,24460.0
2017-12-13 11:00:00,164.43,164.45,164.15,164.3,13593.0,159.8687,159.8882,159.5965,159.7423,13593.0
2017-12-13 11:10:00,164.25,164.36,164.12,164.14,4818.0,159.6937,159.8007,159.5673,159.5868,4818.0
2017-12-13 11:20:00,164.18,164.36,164.01,164.08,10217.0,159.6257,159.8007,159.4604,159.5284,10217.0
2017-12-13 11:30:00,164.14,164.26,164.05,164.18,6883.0,159.5868,159.7034,159.4993,159.6257,6883.0
2017-12-13 11:40:00,164.15,165.11,164.0,165.11,20505.0,159.5965,160.5299,159.4507,160.5299,20505.0
2017-12-13 11:50:00,165.16,165.58,164.96,165.37,10914.0,160.5785,160.9868,160.384,160.7826,10914.0
2017-12-13 12:00:00,165.23,165.41,165.09,165.4,18823.0,160.6465,160.8215,160.5104,160.8118,18823.0
2017-12-13 12:10:00,165.36,165.7,164.82,164.82,15601.0,160.7729,161.1035,160.2479,160.2479,15601.0
2017-12-13 12:20:00,164.83,165.19,164.82,164.95,13005.0,160.2576,160.6076,160.2479,160.3743,13005.0
2017-12-13 12:30:00,165.12,165.27,164.79,164.91,3527.0,160.5396,160.6854,160.2187,160.3354,3527.0
2017-12-13 12:40:00,164.81,164.9,164.71,164.73,7662.0,160.2382,160.3257,160.141,160.1604,7662.0
2017-12-13 12:50:00,164.71,164.71,164.25,164.34,7351.0,160.141,160.141,159.6937,159.7812,7351.0
2017-12-13 13:00:00,164.31,164.31,163.92,164.0,4766.0,159.7521,159.7521,159.3729,159.4507,4766.0
2017-12-13 13:10:00,164.02,164.04,163.85,163.89,13261.0,159.4701,159.4895,159.3048,159.3437,13261.0
2017-12-13 13:20:00,163.82,164.12,163.82,164.12,6605.0,159.2756,159.5673,159.2756,159.5673,6605.0
2017-12-13 13:30:00,164.12,164.19,163.87,163.93,4533.0,159.5673,159.6354,159.3243,159.3826,4533.0
2017-12-13 13:40:00,163.99,164.34,163.9,164.3,9124.0,159.4409,159.7812,159.3534,159.7423,9124.0
2017-12-13 13:50:00,164.31,164.72,164.19,164.41,7273.0,159.7521,160.1507,159.6354,159.8493,7273.0
2017-12-13 14:00:00,164.71,165.04,164.28,164.42,10093.0,160.141,160.4618,159.7229,159.859,10093.0
2017-12-13 14:10:00,164.38,164.81,164.01,164.69,10415.0,159.8201,160.2382,159.4604,160.1215,10415.0
2017-12-13 14:20:00,164.57,164.7,164.4,164.5,4602.0,160.0048,160.1312,159.8396,159.9368,4602.0
2017-12-13 14:30:00,164.48,164.72,164.43,164.43,6523.0,159.9173,160.1507,159.8687,159.8687,6523.0
2017-12-13 14:40:00,164.49,164.53,164.22,164.4,9010.0,159.9271,159.9659,159.6645,159.8396,9010.0
2017-12-13 14:50:00,164.44,164.47,164.2,164.23,10230.0,159.8784,159.9076,159.6451,159.6743,10230.0
2017-12-13 15:00:00,164.23,164.6,164.22,164.41,20351.0,159.6743,160.034,159.6645,159.8493,20351.0
2017-12-13 15:10:00,164.49,164.51,164.29,164.46,12274.0,159.9271,159.9465,159.7326,159.8979,12274.0
2017-12-13 15:20:00,164.48,164.59,164.38,164.4,14879.0,159.9173,160.0243,159.8201,159.8396,14879.0
2017-12-13 15:30:00,164.4,164.48,164.3,164.43,16313.0,159.8396,159.9173,159.7423,159.8687,16313.0
2017-12-13 15:40:00,164.38,164.43,164.05,164.05,28950.0,159.8201,159.8687,159.4993,159.4993,28950.0
2017-12-13 15:50:00,164.03,164.07,163.77,163.83,93339.0,159.4798,159.5187,159.227,159.2854,93339.0
2017-12-14 09:30:00,163.82,165.3,163.82,165.03,17154.0,159.2756,160.7146,159.2756,160.4521,17154.0
2017-12-14 09:40:00,165.08,165.08,164.36,164.54,28621.0,160.5007,160.5007,159.8007,159.9757,28621.0
2017-12-14 09:50:00,164.52,164.76,164.17,164.29,9009.0,159.9562,160.1896,159.6159,159.7326,9009.0
2017-12-14 10:00:00,164.27,164.44,163.72,164.03,12087.0,159.7132,159.8784,159.1784,159.4798,12087.0
2017-12-14 10:10:00,163.88,164.11,163.17,163.18,21085.0,159.334,159.5576,158.6437,158.6534,21085.0
2017-12-14 10:20:00,163.18,163.99,163.18,163.86,18148.0,158.6534,159.4409,158.6534,159.3145,18148.0
2017-12-14 10:30:00,163.7,163.83,163.61,163.81,10399.0,159.159,159.2854,159.0715,159.2659,10399.0
2017-12-14 10:40:00,163.74,164.18,163.74,163.82,13671.0,159.1979,159.6257,159.1979,159.2756,13671.0
2017-12-14 10:50:00,163.75,163.87,163.02,163.09,19618.0,159.2076,159.3243,158.4978,158.5659,19618.0
2017-12-14 11:00:00,163.16,163.24,162.59,163.24,46029.0,158.634,158.7117,158.0798,158.7117,46029.0
2017-12-14 11:10:00,163.27,163.42,162.05,162.06,19942.0,158.7409,158.8867,157.5547,157.5645,19942.0
2017-12-14 11:20:00,162.2,162.94,162.03,162.93,16919.0,157.7006,158.4201,157.5353,158.4103,16919.0
2017-12-14 11:30:00,162.92,163.0,162.54,162.87,8173.0,158.4006,158.4784,158.0312,158.352,8173.0
2017-12-14 11:40:00,162.88,163.09,162.88,162.91,19441.0,158.3617,158.5659,158.3617,158.3909,19441.0
2017-12-14 11:50:00,162.83,163.23,162.7,162.8,12906.0,158.3131,158.702,158.1867,158.2839,12906.0
2017-12-14 12:00:00,162.8,163.15,162.56,162.74,8115.0,158.2839,158.6242,158.0506,158.2256,8115.0
2017-12-14 12:10:00,162.7,162.77,162.41,162.49,7719.0,158.1867,158.2548,157.9048,157.9825,7719.0
2017-12-14 12:20:00,162.59,162.9,162.39,162.78,19541.0,158.0798,158.3812,157.8853,158.2645,19541.0
2017-12-14 12:30:00,162.65,162.87,162.33,162.62,15931.0,158.1381,158.352,157.827,158.1089,15931.0
2017-12-14 12:40:00,162.71,162.9,162.61,162.61,6375.0,158.1964,158.3812,158.0992,158.0992,6375.0
2017-12-14 12:50:00,162.63,162.72,162.4,162.68,26174.0,158.1187,158.2062,157.895,158.1673,26174.0
2017-12-14 13:00:00,162.76,162.87,162.5,162.51,9804.0,158.245,158.352,157.9923,158.002,9804.0
2017-12-14 13:10:00,162.5,162.75,162.29,162.48,14139.0,157.9923,158.2353,157.7881,157.9728,14139.0
2017-12-14 13:20:00,162.37,162.8,162.36,162.8,6900.0,157.8659,158.2839,157.8561,158.2839,6900.0
2017-12-14 13:30:00,162.8,162.8,162.42,162.6,6063.0,158.2839,158.2839,157.9145,158.0895,6063.0
2017-12-14 13:40:00,162.56,162.65,162.37,162.42,7872.0,158.0506,158.1381,157.8659,157.9145,7872.0
2017-12-14 13:50:00,162.4,162.48,161.75,162.01,20348.0,157.895,157.9728,157.2631,157.5159,20348.0
2017-12-14 14:00:00,162.0,162.05,161.69,161.88,18899.0,157.5061,157.5547,157.2047,157.3895,18899.0
2017-12-14 14:10:00,161.89,161.9,161.73,161.78,7732.0,157.3992,157.4089,157.2436,157.2922,7732.0
2017-12-14 14:20:00,161.8,161.86,161.29,161.29,21017.0,157.3117,157.37,156.8158,156.8158,21017.0
2017-12-14 14:30:00,161.24,161.7,161.07,161.48,15219.0,156.7672,157.2145,156.6019,157.0006,15219.0
2017-12-14 14:40:00,161.48,161.57,161.32,161.42,12391.0,157.0006,157.0881,156.845,156.9422,12391.0
2017-12-14 14:50:00,161.43,161.64,161.35,161.55,14734.0,156.9519,157.1561,156.8742,157.0686,14734.0
2017-12-14 15:00:00,161.53,161.55,161.25,161.46,11861.0,157.0492,157.0686,156.7769,156.9811,11861.0
2017-12-14 15:10:00,161.5,161.55,160.95,161.03,15174.0,157.02,157.0686,156.4853,156.563,15174.0
2017-12-14 15:20:00,161.05,161.46,161.03,161.4,16700.0,156.5825,156.9811,156.563,156.9228,16700.0
2017-12-14 15:30:00,161.43,162.0,161.43,161.88,21133.0,156.9519,157.5061,156.9519,157.3895,21133.0
2017-12-14 15:40:00,161.91,162.0,161.52,161.56,34947.0,157.4186,157.5061,157.0394,157.0783,34947.0
2017-12-14 15:50:00,161.62,161.62,161.1,161.18,67996.0,157.1367,157.1367,156.6311,156.7089,67996.0
2017-12-15 09:30:00,162.8,163.2,162.34,162.67,93931.0,158.2839,158.6728,157.8367,158.1575,93931.0
2017-12-15 09:40:00,162.75,163.81,162.55,163.69,13131.0,158.2353,159.2659,158.0409,159.1493,13131.0
2017-12-15 09:50:00,163.7,163.84,162.94,163.04,15100.0,159.159,159.2951,158.4201,158.5173,15100.0
2017-12-15 10:00:00,163.15,163.51,162.94,163.09,11487.0,158.6242,158.9742,158.4201,158.5659,11487.0
2017-12-15 10:10:00,163.12,164.49,163.07,164.25,16930.0,158.5951,159.9271,158.5464,159.6937,16930.0
2017-12-15 10:20:00,164.21,164.41,163.86,164.2,15094.0,159.6548,159.8493,159.3145,159.6451,15094.0
2017-12-15 10:30:00,164.15,164.15,163.41,163.65,9024.0,159.5965,159.5965,158.877,159.1104,9024.0
2017-12-15 10:40:00,163.5,163.63,162.76,162.88,16011.0,158.9645,159.0909,158.245,158.3617,16011.0
2017-12-15 10:50:00,162.91,163.52,162.83,163.28,12667.0,158.3909,158.984,158.3131,158.7506,12667.0
2017-12-15 11:00:00,163.22,164.04,163.16,163.84,15838.0,158.6923,159.4895,158.634,159.2951,15838.0
2017-12-15 11:10:00,163.81,164.09,163.73,164.09,12246.0,159.2659,159.5382,159.1881,159.5382,12246.0
2017-12-15 11:20:00,164.02,164.14,163.63,164.12,7565.0,159.4701,159.5868,159.0909,159.5673,7565.0
2017-12-15 11:30:00,164.15,164.59,163.96,164.32,39423.0,159.5965,160.0243,159.4118,159.7618,39423.0
2017-12-15 11:40:00,164.3,164.52,164.09,164.09,10576.0,159.7423,159.9562,159.5382,159.5382,10576.0
2017-12-15 11:50:00,164.06,164.6,164.01,164.38,11160.0,159.509,160.034,159.4604,159.8201,11160.0
2017-12-15 12:00:00,164.39,164.65,164.16,164.42,12759.0,159.8298,160.0826,159.6062,159.859,12759.0
2017-12-15 12:10:00,164.4,164.71,164.29,164.62,16240.0,159.8396,160.141,159.7326,160.0535,16240.0
2017-12-15 12:20:00,164.74,164.91,164.51,164.81,12953.0,160.1701,160.3354,159.9465,160.2382,12953.0
2017-12-15 12:30:00,164.68,165.24,164.68,165.09,11268.0,160.1118,160.6563,160.1118,160.5104,11268.0
2017-12-15 12:40:00,165.06,165.31,164.93,165.24,14254.0,160.4812,160.7243,160.3549,160.6563,14254.0
2017-12-15 12:50:00,165.32,165.34,164.97,165.17,7562.0,160.734,160.7535,160.3937,160.5882,7562.0
2017-12-15 13:00:00,165.19,165.24,165.03,165.11,8900.0,160.6076,160.6563,160.4521,160.5299,8900.0
2017-12-15 13:10:00,165.11,165.17,164.79,164.96,5689.0,160.5299,160.5882,160.2187,160.384,5689.0
2017-12-15 13:20:00,164.99,164.99,164.62,164.7,5647.0,160.4132,160.4132,160.0535,160.1312,5647.0
2017-12-15 13:30:00,164.65,164.85,164.57,164.85,8002.0,160.0826,160.2771,160.0048,160.2771,8002.0
2017-12-15 13:40:00,164.86,164.86,164.55,164.63,12921.0,160.2868,160.2868,159.9854,160.0632,12921.0
2017-12-15 13:50:00,164.63,165.02,164.57,164.99,29520.0,160.0632,160.4424,160.0048,160.4132,29520.0
2017-12-15 14:00:00,164.91,165.18,164.88,165.15,21225.0,160.3354,160.5979,160.3062,160.5688,21225.0
2017-12-15 14:10:00,165.18,165.53,165.01,165.47,15171.0,160.5979,160.9382,160.4326,160.8799,15171.0
2017-12-15 14:20:00,165.4,165.53,165.24,165.34,9000.0,160.8118,160.9382,160.6563,160.7535,9000.0
2017-12-15 14:30:00,165.3,165.6,165.28,165.45,12204.0,160.7146,161.0063,160.6951,160.8604,12204.0
2017-12-15 14:40:00,165.44,165.52,165.3,165.31,10250.0,160.8507,160.9285,160.7146,160.7243,10250.0
2017-12-15 14:50:00,165.31,165.43,165.12,165.19,13085.0,160.7243,160.841,160.5396,160.6076,13085.0
2017-12-15 15:00:00,165.18,165.43,165.08,165.38,13514.0,160.5979,160.841,160.5007,160.7924,13514.0
2017-12-15 15:10:00,165.38,165.42,165.2,165.23,11201.0,160.7924,160.8313,160.6174,160.6465,11201.0
2017-12-15 15:20:00,165.23,165.28,165.13,165.13,12548.0,160.6465,160.6951,160.5493,160.5493,12548.0
2017-12-15 15:30:00,165.12,165.18,164.53,164.6,31461.0,160.5396,160.5979,159.9659,160.034,31461.0
2017-12-15 15:40:00,164.6,164.65,164.0,164.26,40462.0,160.034,160.0826,159.4507,159.7034,40462.0
2017-12-15 15:50:00,164.27,164.41,163.99,164.28,94760.0,159.7132,159.8493,159.4409,159.7229,94760.0
2017-12-18 09:30:00,165.98,166.69,165.59,166.49,57889.0,161.3757,162.066,160.9965,161.8716,57889.0
2017-12-18 09:40:00,166.18,166.58,165.7,165.76,34169.0,161.5702,161.9591,161.1035,161.1618,34169.0
2017-12-18 09:50:00,165.77,166.39,165.56,166.29,62337.0,161.1716,161.7744,160.9674,161.6771,62337.0
2017-12-18 10:00:00,166.22,166.98,166.18,166.7,39721.0,161.6091,162.348,161.5702,162.0758,39721.0
2017-12-18 10:10:00,166.71,167.3,166.55,167.28,15039.0,162.0855,162.6591,161.9299,162.6397,15039.0
2017-12-18 10:20:00,167.25,167.39,166.22,166.49,24186.0,162.6105,162.7466,161.6091,161.8716,24186.0
2017-12-18 10:30:00,166.5,166.92,166.4,166.76,17613.0,161.8813,162.2897,161.7841,162.1341,17613.0
2017-12-18 10:40:00,166.72,167.35,166.72,167.27,17172.0,162.0952,162.7077,162.0952,162.6299,17172.0
2017-12-18 10:50:00,167.15,167.63,167.15,167.52,11542.0,162.5133,162.98,162.5133,162.873,11542.0
2017-12-18 11:00:00,167.51,167.95,167.5,167.55,21460.0,162.8633,163.2911,162.8536,162.9022,21460.0
2017-12-18 11:10:00,167.56,168.1,167.52,167.69,27892.0,162.9119,163.4369,162.873,163.0383,27892.0
2017-12-18 11:20:00,167.68,167.77,167.46,167.6,35819.0,163.0286,163.1161,162.8147,162.9508,35819.0
2017-12-18 11:30:00,167.61,168.2,167.6,167.71,23351.0,162.9605,163.5341,162.9508,163.0577,23351.0
2017-12-18 11:40:00,167.68,168.21,167.53,168.04,27020.0,163.0286,163.5439,162.8827,163.3786,27020.0
2017-12-18 11:50:00,168.04,168.07,167.48,167.59,25309.0,163.3786,163.4077,162.8341,162.9411,25309.0
2017-12-18 12:00:00,167.58,167.68,167.45,167.48,13029.0,162.9313,163.0286,162.8049,162.8341,13029.0
2017-12-18 12:10:00,167.48,167.78,167.43,167.77,17389.0,162.8341,163.1258,162.7855,163.1161,17389.0
2017-12-18 12:20:00,167.75,168.26,167.75,168.23,18700.0,163.0966,163.5925,163.0966,163.5633,18700.0
2017-12-18 12:30:00,168.22,168.27,167.8,167.94,8382.0,163.5536,163.6022,163.1452,163.2814,8382.0
2017-12-18 12:40:00,168.11,168.13,167.94,168.08,7056.0,163.4466,163.4661,163.2814,163.4175,7056.0
2017-12-18 12:50:00,168.0,168.07,167.68,167.94,8147.0,163.3397,163.4077,163.0286,163.2814,8147.0
2017-12-18 13:00:00,167.95,168.03,167.75,168.02,8528.0,163.2911,163.3689,163.0966,163.3591,8528.0
2017-12-18 13:10:00,167.99,168.03,167.76,167.86,8698.0,163.33,163.3689,163.1063,163.2036,8698.0
2017-12-18 13:20:00,167.76,168.06,167.73,168.05,34892.0,163.1063,163.398,163.0772,163.3883,34892.0
2017-12-18 13:30:00,168.03,168.06,167.84,167.86,11200.0,163.3689,163.398,163.1841,163.2036,11200.0
2017-12-18 13:40:00,167.83,168.0,167.62,167.72,10439.0,163.1744,163.3397,162.9702,163.0675,10439.0
2017-12-18 13:50:00,167.76,167.94,167.75,167.9,6124.0,163.1063,163.2814,163.0966,163.2425,6124.0
2017-12-18 14:00:00,167.88,168.1,167.88,168.03,31977.0,163.223,163.4369,163.223,163.3689,31977.0
2017-12-18 14:10:00,168.03,168.04,167.87,167.92,17588.0,163.3689,163.3786,163.2133,163.2619,17588.0
2017-12-18 14:20:00,167.94,168.21,167.94,168.09,12494.0,163.2814,163.5439,163.2814,163.4272,12494.0
2017-12-18 14:30:00,168.12,168.25,167.97,168.21,14025.0,163.4564,163.5828,163.3105,163.5439,14025.0
2017-12-18 14:40:00,168.2,168.63,168.09,168.63,13383.0,163.5341,163.9522,163.4272,163.9522,13383.0
2017-12-18 14:50:00,168.61,168.61,168.27,168.33,12253.0,163.9328,163.9328,163.6022,163.6605,12253.0
2017-12-18 15:00:00,168.42,168.68,168.4,168.68,16223.0,163.748,164.0008,163.7286,164.0008,16223.0
2017-12-18 15:10:00,168.67,169.0,168.67,169.0,38452.0,163.9911,164.312,163.9911,164.312,38452.0
2017-12-18 15:20:00,168.96,168.97,168.62,168.69,31446.0,164.2731,164.2828,163.9425,164.0106,31446.0
2017-12-18 15:30:00,168.74,168.94,168.68,168.94,38803.0,164.0592,164.2536,164.0008,164.2536,38803.0
2017-12-18 15:40:00,168.94,169.05,168.72,168.83,38629.0,164.2536,164.3606,164.0397,164.1467,38629.0
2017-12-18 15:50:00,168.78,168.91,168.41,168.58,100452.0,164.0981,164.2244,163.7383,163.9036,100452.0
2017-12-19 09:30:00,169.37,170.33,169.15,169.23,42726.0,164.6717,165.6051,164.4578,164.5356,42726.0
2017-12-19 09:40:00,169.21,169.42,168.66,168.78,22465.0,164.5161,164.7203,163.9814,164.0981,22465.0
2017-12-19 09:50:00,168.75,168.87,168.29,168.41,24308.0,164.0689,164.1856,163.6216,163.7383,24308.0
2017-12-19 10:00:00,168.36,168.53,168.05,168.44,18469.0,163.6897,163.855,163.3883,163.7675,18469.0
2017-12-19 10:10:00,168.51,168.74,168.09,168.12,14395.0,163.8355,164.0592,163.4272,163.4564,14395.0
2017-12-19 10:20:00,168.09,168.17,167.82,168.08,15790.0,163.4272,163.505,163.1647,163.4175,15790.0
2017-12-19 10:30:00,167.99,168.15,167.83,167.91,10501.0,163.33,163.4855,163.1744,163.2522,10501.0
2017-12-19 10:40:00,167.87,167.87,167.02,167.22,27158.0,163.2133,163.2133,162.3869,162.5813,27158.0
2017-12-19 10:50:00,167.31,167.66,167.12,167.3,16262.0,162.6688,163.0091,162.4841,162.6591,16262.0
2017-12-19 11:00:00,167.39,167.66,167.39,167.5,18988.0,162.7466,163.0091,162.7466,162.8536,18988.0
2017-12-19 11:10:00,167.54,167.91,167.34,167.91,12472.0,162.8925,163.2522,162.698,163.2522,12472.0
2017-12-19 11:20:00,167.9,167.9,167.33,167.36,12642.0,163.2425,163.2425,162.6883,162.7174,12642.0
2017-12-19 11:30:00,167.36,168.01,167.29,167.57,16472.0,162.7174,163.3494,162.6494,162.9216,16472.0
2017-12-19 11:40:00,167.57,167.71,167.4,167.56,11790.0,162.9216,163.0577,162.7563,162.9119,11790.0
2017-12-19 11:50:00,167.65,167.65,167.31,167.37,7573.0,162.9994,162.9994,162.6688,162.7272,7573.0
2017-12-19 12:00:00,167.37,167.53,166.9,166.9,27321.0,162.7272,162.8827,162.2702,162.2702,27321.0
2017-12-19 12:10:00,166.93,167.16,166.63,166.88,49491.0,162.2994,162.523,162.0077,162.2508,49491.0
2017-12-19 12:20:00,166.85,167.05,166.65,166.93,13380.0,162.2216,162.416,162.0271,162.2994,13380.0
2017-12-19 12:30:00,166.99,167.22,166.7,167.22,19147.0,162.3577,162.5813,162.0758,162.5813,19147.0
2017-12-19 12:40:00,167.15,167.33,167.0,167.0,34935.0,162.5133,162.6883,162.3674,162.3674,34935.0
2017-12-19 12:50:00,166.89,167.17,166.85,167.1,25580.0,162.2605,162.5327,162.2216,162.4647,25580.0
2017-12-19 13:00:00,167.13,167.2,166.81,166.84,15768.0,162.4938,162.5619,162.1827,162.2119,15768.0
2017-12-19 13:10:00,166.87,167.18,166.82,167.03,12956.0,162.241,162.5424,162.1924,162.3966,12956.0
2017-12-19 13:20:00,166.97,167.06,166.76,166.8,11425.0,162.3383,162.4258,162.1341,162.173,11425.0
2017-12-19 13:30:00,166.75,167.16,166.72,166.93,24059.0,162.1244,162.523,162.0952,162.2994,24059.0
2017-12-19 13:40:00,166.93,166.99,166.51,166.56,20886.0,162.2994,162.3577,161.891,161.9396,20886.0
2017-12-19 13:50:00,166.61,166.98,166.6,166.93,33690.0,161.9882,162.348,161.9785,162.2994,33690.0
2017-12-19 14:00:00,166.94,167.06,166.72,166.84,19102.0,162.3091,162.4258,162.0952,162.2119,19102.0
2017-12-19 14:10:00,166.84,166.94,166.52,166.53,27480.0,162.2119,162.3091,161.9007,161.9105,27480.0
2017-12-19 14:20:00,166.61,166.87,166.33,166.34,43100.0,161.9882,162.241,161.716,161.7257,43100.0
2017-12-19 14:30:00,166.38,166.61,165.67,165.95,48528.0,161.7646,161.9882,161.0743,161.3466,48528.0
2017-12-19 14:40:00,165.87,166.16,165.82,165.94,23312.0,161.2688,161.5507,161.2202,161.3368,23312.0
2017-12-19 14:50:00,165.99,166.23,165.78,166.16,35246.0,161.3854,161.6188,161.1813,161.5507,35246.0
2017-12-19 15:00:00,166.14,166.16,165.02,165.33,34326.0,161.5313,161.5507,160.4424,160.7438,34326.0
2017-12-19 15:10:00,165.42,165.68,165.2,165.67,26626.0,160.8313,161.084,160.6174,161.0743,26626.0
2017-12-19 15:20:00,165.66,165.73,165.44,165.51,33446.0,161.0646,161.1327,160.8507,160.9188,33446.0
2017-12-19 15:30:00,165.5,166.47,165.48,166.47,37202.0,160.909,161.8521,160.8896,161.8521,37202.0
2017-12-19 15:40:00,166.47,166.51,166.13,166.14,55531.0,161.8521,161.891,161.5216,161.5313,55531.0
2017-12-19 15:50:00,166.17,166.42,166.14,166.37,111749.0,161.5605,161.8035,161.5313,161.7549,111749.0
2017-12-20 09:30:00,167.99,168.76,167.07,167.1,32109.0,163.33,164.0786,162.4355,162.4647,32109.0
2017-12-20 09:40:00,167.09,167.13,166.48,166.93,28595.0,162.4549,162.4938,161.8619,162.2994,28595.0
2017-12-20 09:50:00,166.93,167.36,165.73,167.19,43524.0,162.2994,162.7174,161.1327,162.5522,43524.0
2017-12-20 10:00:00,167.47,167.68,166.84,167.17,32583.0,162.8244,163.0286,162.2119,162.5327,32583.0
2017-12-20 10:10:00,167.17,167.31,166.89,167.03,30210.0,162.5327,162.6688,162.2605,162.3966,30210.0
2017-12-20 10:20:00,167.03,167.12,166.48,166.99,19861.0,162.3966,162.4841,161.8619,162.3577,19861.0
2017-12-20 10:30:00,166.97,167.15,166.8,166.8,18835.0,162.3383,162.5133,162.173,162.173,18835.0
2017-12-20 10:40:00,166.8,167.3,166.8,167.22,22781.0,162.173,162.6591,162.173,162.5813,22781.0
2017-12-20 10:50:00,167.17,167.69,167.16,167.63,26918.0,162.5327,163.0383,162.523,162.98,26918.0
2017-12-20 11:00:00,167.64,167.85,167.42,167.73,35166.0,162.9897,163.1939,162.7758,163.0772,35166.0
2017-12-20 11:10:00,167.69,167.85,167.62,167.72,22588.0,163.0383,163.1939,162.9702,163.0675,22588.0
2017-12-20 11:20:00,167.68,167.8,167.53,167.63,18776.0,163.0286,163.1452,162.8827,162.98,18776.0
2017-12-20 11:30:00,167.64,168.0,167.53,167.81,24616.0,162.9897,163.3397,162.8827,163.155,24616.0
2017-12-20 11:40:00,167.8,167.8,167.48,167.71,21974.0,163.1452,163.1452,162.8341,163.0577,21974.0
2017-12-20 11:50:00,167.7,167.73,167.28,167.3,25276.0,163.048,163.0772,162.6397,162.6591,25276.0
2017-12-20 12:00:00,167.43,167.43,166.89,166.9,19991.0,162.7855,162.7855,162.2605,162.2702,19991.0
2017-12-20 12:10:00,167.0,167.26,166.94,167.1,26431.0,162.3674,162.6202,162.3091,162.4647,26431.0
2017-12-20 12:20:00,167.12,167.12,166.81,167.02,18825.0,162.4841,162.4841,162.1827,162.3869,18825.0
2017-12-20 12:30:00,167.02,167.02,166.5,166.58,20152.0,162.3869,162.3869,161.8813,161.9591,20152.0
2017-12-20 12:40:00,166.63,167.16,166.63,167.12,27561.0,162.0077,162.523,162.0077,162.4841,27561.0
2017-12-20 12:50:00,167.07,167.07,166.86,166.94,9331.0,162.4355,162.4355,162.2313,162.3091,9331.0
2017-12-20 13:00:00,166.95,167.07,166.86,167.01,13133.0,162.3188,162.4355,162.2313,162.3772,13133.0
2017-12-20 13:10:00,167.02,167.08,166.93,167.0,21491.0,162.3869,162.4452,162.2994,162.3674,21491.0
2017-12-20 13:20:00,167.01,167.8,167.0,167.68,23249.0,162.3772,163.1452,162.3674,163.0286,23249.0
2017-12-20 13:30:00,167.69,168.01,167.58,167.96,35362.0,163.0383,163.3494,162.9313,163.3008,35362.0
2017-12-20 13:40:00,167.96,168.04,167.84,167.88,15530.0,163.3008,163.3786,163.1841,163.223,15530.0
2017-12-20 13:50:00,167.86,167.92,167.71,167.84,21925.0,163.2036,163.2619,163.0577,163.1841,21925.0
2017-12-20 14:00:00,167.84,167.9,167.73,167.79,17566.0,163.1841,163.2425,163.0772,163.1355,17566.0
2017-12-20 14:10:00,167.79,168.0,167.68,167.97,25579.0,163.1355,163.3397,163.0286,163.3105,25579.0
2017-12-20 14:20:00,167.97,168.35,167.97,168.35,23986.0,163.3105,163.68,163.3105,163.68,23986.0
2017-12-20 14:30:00,168.37,168.7,168.33,168.63,16629.0,163.6994,164.0203,163.6605,163.9522,16629.0
2017-12-20 14:40:00,168.59,168.62,168.27,168.31,17470.0,163.9133,163.9425,163.6022,163.6411,17470.0
2017-12-20 14:50:00,168.31,168.7,168.22,168.69,28386.0,163.6411,164.0203,163.5536,164.0106,28386.0
2017-12-20 15:00:00,168.71,169.02,168.53,168.75,29684.0,164.03,164.3314,163.855,164.0689,29684.0
2017-12-20 15:10:00,168.73,168.78,168.49,168.56,23670.0,164.0494,164.0981,163.8161,163.8842,23670.0
2017-12-20 15:20:00,168.53,168.77,168.48,168.77,27184.0,163.855,164.0883,163.8064,164.0883,27184.0
2017-12-20 15:30:00,168.78,168.82,168.46,168.64,41152.0,164.0981,164.1369,163.7869,163.9619,41152.0
2017-12-20 15:40:00,168.64,168.85,168.19,168.29,62073.0,163.9619,164.1661,163.5244,163.6216,62073.0
2017-12-20 15:50:00,168.29,168.48,168.26,168.31,106042.0,163.6216,163.8064,163.5925,163.6411,106042.0
2017-12-21 09:30:00,169.69,170.41,168.7,168.81,31411.0,164.9828,165.6828,164.0203,164.1272,31411.0
2017-12-21 09:40:00,168.97,169.27,168.42,168.62,30304.0,164.2828,164.5745,163.748,163.9425,30304.0
2017-12-21 09:50:00,168.69,168.74,168.08,168.3,22035.0,164.0106,164.0592,163.4175,163.6314,22035.0
2017-12-21 10:00:00,168.39,168.68,168.22,168.35,13851.0,163.7189,164.0008,163.5536,163.68,13851.0
2017-12-21 10:10:00,168.4,168.4,167.65,167.99,26520.0,163.7286,163.7286,162.9994,163.33,26520.0
2017-12-21 10:20:00,167.96,168.12,167.89,167.9,10171.0,163.3008,163.4564,163.2327,163.2425,10171.0
2017-12-21 10:30:00,167.97,169.02,167.97,168.84,17445.0,163.3105,164.3314,163.3105,164.1564,17445.0
2017-12-21 10:40:00,168.89,169.08,168.89,169.03,6753.0,164.205,164.3897,164.205,164.3411,6753.0
2017-12-21 10:50:00,169.06,169.15,168.94,168.98,3794.0,164.3703,164.4578,164.2536,164.2925,3794.0
2017-12-21 11:00:00,168.92,169.02,168.73,168.91,19888.0,164.2342,164.3314,164.0494,164.2244,19888.0
2017-12-21 11:10:00,168.95,168.97,168.7,168.77,5863.0,164.2633,164.2828,164.0203,164.0883,5863.0
2017-12-21 11:20:00,168.83,169.43,168.83,169.34,8780.0,164.1467,164.73,164.1467,164.6425,8780.0
2017-12-21 11:30:00,169.27,169.72,169.27,169.59,5313.0,164.5745,165.012,164.5745,164.8856,5313.0
2017-12-21 11:40:00,169.6,169.72,169.48,169.7,7909.0,164.8953,165.012,164.7786,164.9925,7909.0
2017-12-21 11:50:00,169.65,169.98,169.65,169.91,11667.0,164.9439,165.2648,164.9439,165.1967,11667.0
2017-12-21 12:00:00,169.93,170.07,169.79,170.07,6028.0,165.2162,165.3523,165.08,165.3523,6028.0
2017-12-21 12:10:00,170.07,170.13,169.76,169.78,9988.0,165.3523,165.4106,165.0509,165.0703,9988.0
2017-12-21 12:20:00,169.88,170.0,169.83,169.93,7339.0,165.1675,165.2842,165.1189,165.2162,7339.0
2017-12-21 12:30:00,169.93,169.97,169.66,169.77,19759.0,165.2162,165.255,164.9536,165.0606,19759.0
2017-12-21 12:40:00,169.75,169.76,169.51,169.55,7902.0,165.0411,165.0509,164.8078,164.8467,7902.0
2017-12-21 12:50:00,169.56,169.92,169.56,169.86,4840.0,164.8564,165.2064,164.8564,165.1481,4840.0
2017-12-21 13:00:00,169.99,170.0,169.8,169.86,6623.0,165.2745,165.2842,165.0898,165.1481,6623.0
2017-12-21 13:10:00,169.91,169.95,169.79,169.8,3354.0,165.1967,165.2356,165.08,165.0898,3354.0
2017-12-21 13:20:00,169.92,170.04,169.78,170.04,5878.0,165.2064,165.3231,165.0703,165.3231,5878.0
2017-12-21 13:30:00,170.04,170.1,169.91,169.95,9774.0,165.3231,165.3814,165.1967,165.2356,9774.0
2017-12-21 13:40:00,169.95,169.97,169.79,169.81,5774.0,165.2356,165.255,165.08,165.0995,5774.0
2017-12-21 13:50:00,169.81,169.91,169.75,169.78,5785.0,165.0995,165.1967,165.0411,165.0703,5785.0
2017-12-21 14:00:00,169.75,169.75,169.51,169.64,7825.0,165.0411,165.0411,164.8078,164.9342,7825.0
2017-12-21 14:10:00,169.64,170.0,169.64,169.86,6788.0,164.9342,165.2842,164.9342,165.1481,6788.0
2017-12-21 14:20:00,169.89,170.0,169.85,169.91,7033.0,165.1773,165.2842,165.1384,165.1967,7033.0
2017-12-21 14:30:00,169.95,170.0,169.86,169.95,10044.0,165.2356,165.2842,165.1481,165.2356,10044.0
2017-12-21 14:40:00,169.98,170.05,169.81,169.82,14680.0,165.2648,165.3328,165.0995,165.1092,14680.0
2017-12-21 14:50:00,169.74,170.08,169.74,170.0,9375.0,165.0314,165.362,165.0314,165.2842,9375.0
2017-12-21 15:00:00,169.98,170.3,169.96,170.3,33565.0,165.2648,165.5759,165.2453,165.5759,33565.0
2017-12-21 15:10:00,170.3,170.59,170.3,170.56,37719.0,165.5759,165.8578,165.5759,165.8287,37719.0
2017-12-21 15:20:00,170.51,170.74,170.48,170.66,46272.0,165.7801,166.0037,165.7509,165.9259,46272.0
2017-12-21 15:30:00,170.65,170.65,170.31,170.31,23349.0,165.9162,165.9162,165.5856,165.5856,23349.0
2017-12-21 15:40:00,170.27,170.53,170.24,170.38,45546.0,165.5467,165.7995,165.5176,165.6537,45546.0
2017-12-21 15:50:00,170.37,170.55,170.23,170.45,137109.0,165.6439,165.819,165.5078,165.7217,137109.0
2017-12-22 09:30:00,170.47,171.32,169.42,169.83,26715.0,165.7412,166.5676,164.7203,165.1189,26715.0
2017-12-22 09:40:00,169.64,169.86,168.4,168.67,18190.0,164.9342,165.1481,163.7286,163.9911,18190.0
2017-12-22 09:50:00,168.45,169.25,168.22,168.89,31362.0,163.7772,164.555,163.5536,164.205,31362.0
2017-12-22 10:00:00,168.9,170.12,168.79,169.86,29672.0,164.2147,165.4009,164.1078,165.1481,29672.0
2017-12-22 10:10:00,169.72,169.81,169.19,169.8,12837.0,165.012,165.0995,164.4967,165.0898,12837.0
2017-12-22 10:20:00,169.94,170.1,169.74,169.75,15672.0,165.2259,165.3814,165.0314,165.0411,15672.0
2017-12-22 10:30:00,169.68,169.92,169.62,169.63,10823.0,164.9731,165.2064,164.9148,164.9245,10823.0
2017-12-22 10:40:00,169.61,169.67,169.28,169.47,15680.0,164.905,164.9634,164.5842,164.7689,15680.0
2017-12-22 10:50:00,169.53,169.71,169.12,169.12,5667.0,164.8272,165.0023,164.4286,164.4286,5667.0
2017-12-22 11:00:00,169.29,169.56,168.87,168.95,11210.0,164.5939,164.8564,164.1856,164.2633,11210.0
2017-12-22 11:10:00,169.01,169.2,168.95,169.17,9144.0,164.3217,164.5064,164.2633,164.4772,9144.0
2017-12-22 11:20:00,169.06,169.27,168.96,168.97,6044.0,164.3703,164.5745,164.2731,164.2828,6044.0
2017-12-22 11:30:00,169.04,169.36,168.78,169.2,9309.0,164.3508,164.662,164.0981,164.5064,9309.0
2017-12-22 11:40:00,169.24,169.56,169.23,169.39,5126.0,164.5453,164.8564,164.5356,164.6911,5126.0
2017-12-22 11:50:00,169.34,169.64,169.33,169.6,4540.0,164.6425,164.9342,164.6328,164.8953,4540.0
2017-12-22 12:00:00,169.59,169.71,169.4,169.71,7884.0,164.8856,165.0023,164.7009,165.0023,7884.0
2017-12-22 12:10:00,169.78,169.81,169.64,169.77,7800.0,165.0703,165.0995,164.9342,165.0606,7800.0
2017-12-22 12:20:00,169.83,169.93,169.67,169.86,4525.0,165.1189,165.2162,164.9634,165.1481,4525.0
2017-12-22 12:30:00,169.85,169.98,169.8,169.8,4349.0,165.1384,165.2648,165.0898,165.0898,4349.0
2017-12-22 12:40:00,169.84,169.84,169.61,169.74,2655.0,165.1286,165.1286,164.905,165.0314,2655.0
2017-12-22 12:50:00,169.76,169.76,169.53,169.67,5935.0,165.0509,165.0509,164.8272,164.9634,5935.0
2017-12-22 13:00:00,169.65,169.68,169.39,169.61,3600.0,164.9439,164.9731,164.6911,164.905,3600.0
2017-12-22 13:10:00,169.53,169.61,169.43,169.43,2235.0,164.8272,164.905,164.73,164.73,2235.0
2017-12-22 13:20:00,169.38,169.65,169.36,169.6,5111.0,164.6814,164.9439,164.662,164.8953,5111.0
2017-12-22 13:30:00,169.62,169.68,169.5,169.67,2100.0,164.9148,164.9731,164.7981,164.9634,2100.0
2017-12-22 13:40:00,169.72,169.73,169.58,169.73,2089.0,165.012,165.0217,164.8759,165.0217,2089.0
2017-12-22 13:50:00,169.64,169.65,169.43,169.43,4630.0,164.9342,164.9439,164.73,164.73,4630.0
2017-12-22 14:00:00,169.5,169.51,169.36,169.46,3062.0,164.7981,164.8078,164.662,164.7592,3062.0
2017-12-22 14:10:00,169.41,169.57,169.35,169.43,10429.0,164.7106,164.8661,164.6522,164.73,10429.0
2017-12-22 14:20:00,169.49,169.51,169.29,169.29,1221.0,164.7884,164.8078,164.5939,164.5939,1221.0
2017-12-22 14:30:00,169.45,169.53,169.39,169.39,2515.0,164.7495,164.8272,164.6911,164.6911,2515.0
2017-12-22 14:40:00,169.38,169.54,169.38,169.54,10979.0,164.6814,164.837,164.6814,164.837,10979.0
2017-12-22 14:50:00,169.53,169.53,169.21,169.29,6520.0,164.8272,164.8272,164.5161,164.5939,6520.0
2017-12-22 15:00:00,169.32,169.48,169.32,169.44,6134.0,164.6231,164.7786,164.6231,164.7397,6134.0
2017-12-22 15:10:00,169.46,169.46,169.23,169.3,3608.0,164.7592,164.7592,164.5356,164.6036,3608.0
2017-12-22 15:20:00,169.29,169.45,169.25,169.41,7877.0,164.5939,164.7495,164.555,164.7106,7877.0
2017-12-22 15:30:00,169.45,169.58,169.35,169.42,16009.0,164.7495,164.8759,164.6522,164.7203,16009.0
2017-12-22 15:40:00,169.47,169.51,169.35,169.47,25721.0,164.7689,164.8078,164.6522,164.7689,25721.0
2017-12-22 15:50:00,169.46,169.5,169.29,169.5,32028.0,164.7592,164.7981,164.5939,164.7981,32028.0
2017-12-26 09:30:00,169.0,169.99,168.99,169.65,40035.0,164.312,165.2745,164.3022,164.9439,40035.0
2017-12-26 09:40:00,169.63,169.91,169.31,169.31,25829.0,164.9245,165.1967,164.6134,164.6134,25829.0
2017-12-26 09:50:00,169.49,170.17,169.49,169.83,32796.0,164.7884,165.4495,164.7884,165.1189,32796.0
2017-12-26 10:00:00,169.91,170.16,169.81,169.92,13820.0,165.1967,165.4398,165.0995,165.2064,13820.0
2017-12-26 10:10:00,169.92,170.12,169.71,169.93,17628.0,165.2064,165.4009,165.0023,165.2162,17628.0
2017-12-26 10:20:00,169.93,170.18,169.92,169.95,22166.0,165.2162,165.4592,165.2064,165.2356,22166.0
2017-12-26 10:30:00,169.97,170.0,169.75,169.8,7342.0,165.255,165.2842,165.0411,165.0898,7342.0
2017-12-26 10:40:00,169.94,170.08,169.71,169.85,9730.0,165.2259,165.362,165.0023,165.1384,9730.0
2017-12-26 10:50:00,169.82,169.91,169.66,169.89,7159.0,165.1092,165.1967,164.9536,165.1773,7159.0
2017-12-26 11:00:00,169.85,169.95,169.61,169.81,6730.0,165.1384,165.2356,164.905,165.0995,6730.0
2017-12-26 11:10:00,169.85,170.0,169.81,169.85,5675.0,165.1384,165.2842,165.0995,165.1384,5675.0
2017-12-26 11:20:00,169.88,170.08,169.86,170.08,4325.0,165.1675,165.362,165.1481,165.362,4325.0
2017-12-26 11:30:00,170.01,170.12,169.82,170.01,16057.0,165.2939,165.4009,165.1092,165.2939,16057.0
2017-12-26 11:40:00,169.98,170.08,169.86,169.87,10444.0,165.2648,165.362,165.1481,165.1578,10444.0
2017-12-26 11:50:00,169.87,169.98,169.73,169.76,6515.0,165.1578,165.2648,165.0217,165.0509,6515.0
2017-12-26 12:00:00,169.87,170.25,169.86,170.08,15458.0,165.1578,165.5273,165.1481,165.362,15458.0
2017-12-26 12:10:00,170.17,170.36,170.15,170.33,5720.0,165.4495,165.6342,165.4301,165.6051,5720.0
2017-12-26 12:20:00,170.31,171.83,170.27,170.78,57638.0,165.5856,167.0634,165.5467,166.0426,57638.0
2017-12-26 12:30:00,170.89,171.18,170.63,171.08,11935.0,166.1495,166.4315,165.8967,166.3343,11935.0
2017-12-26 12:40:00,171.08,171.21,170.54,170.61,18268.0,166.3343,166.4606,165.8092,165.8773,18268.0
2017-12-26 12:50:00,170.54,170.69,170.4,170.51,5156.0,165.8092,165.9551,165.6731,165.7801,5156.0
2017-12-26 13:00:00,170.5,170.61,170.34,170.56,6678.0,165.7703,165.8773,165.6148,165.8287,6678.0
2017-12-26 13:10:00,170.6,170.6,170.34,170.55,7576.0,165.8676,165.8676,165.6148,165.819,7576.0
2017-12-26 13:20:00,170.56,170.59,170.44,170.54,4602.0,165.8287,165.8578,165.712,165.8092,4602.0
2017-12-26 13:30:00,170.54,170.61,170.26,170.38,7900.0,165.8092,165.8773,165.537,165.6537,7900.0
2017-12-26 13:40:00,170.4,170.4,169.97,170.15,15438.0,165.6731,165.6731,165.255,165.4301,15438.0
2017-12-26 13:50:00,170.14,170.23,169.97,170.08,13300.0,165.4203,165.5078,165.255,165.362,13300.0
2017-12-26 14:00:00,170.11,170.35,170.1,170.18,7592.0,165.3912,165.6245,165.3814,165.4592,7592.0
2017-12-26 14:10:00,170.26,170.28,170.17,170.17,4314.0,165.537,165.5564,165.4495,165.4495,4314.0
2017-12-26 14:20:00,170.17,170.23,169.97,170.22,8503.0,165.4495,165.5078,165.255,165.4981,8503.0
2017-12-26 14:30:00,170.22,170.23,170.03,170.18,7041.0,165.4981,165.5078,165.3134,165.4592,7041.0
2017-12-26 14:40:00,170.2,170.28,170.12,170.28,11561.0,165.4787,165.5564,165.4009,165.5564,11561.0
2017-12-26 14:50:00,170.28,170.4,170.28,170.31,5400.0,165.5564,165.6731,165.5564,165.5856,5400.0
2017-12-26 15:00:00,170.36,170.39,170.25,170.3,23714.0,165.6342,165.6634,165.5273,165.5759,23714.0
2017-12-26 15:10:00,170.3,170.34,170.22,170.23,10197.0,165.5759,165.6148,165.4981,165.5078,10197.0
2017-12-26 15:20:00,170.26,170.35,170.14,170.35,15881.0,165.537,165.6245,165.4203,165.6245,15881.0
2017-12-26 15:30:00,170.35,170.44,170.26,170.43,37462.0,165.6245,165.712,165.537,165.7023,37462.0
2017-12-26 15:40:00,170.39,170.65,170.34,170.63,25218.0,165.6634,165.9162,165.6148,165.8967,25218.0
2017-12-26 15:50:00,170.63,170.68,170.49,170.6,39317.0,165.8967,165.9453,165.7606,165.8676,39317.0
2017-12-27 09:30:00,170.47,171.32,170.02,170.7,26714.0,165.7412,166.5676,165.3037,165.9648,26714.0
2017-12-27 09:40:00,170.61,170.69,170.25,170.59,11162.0,165.8773,165.9551,165.5273,165.8578,11162.0
2017-12-27 09:50:00,170.64,171.53,170.62,171.06,12385.0,165.9065,166.7718,165.887,166.3148,12385.0
2017-12-27 10:00:00,171.27,172.0,171.27,171.89,12378.0,166.519,167.2287,166.519,167.1218,12378.0
2017-12-27 10:10:00,171.98,172.22,171.58,171.67,14818.0,167.2093,167.4426,166.8204,166.9079,14818.0
2017-12-27 10:20:00,171.59,171.62,171.22,171.31,9242.0,166.8301,166.8593,166.4704,166.5579,9242.0
2017-12-27 10:30:00,171.37,171.8,171.37,171.78,10849.0,166.6162,167.0343,166.6162,167.0148,10849.0
2017-12-27 10:40:00,171.8,171.8,171.42,171.5,7450.0,167.0343,167.0343,166.6648,166.7426,7450.0
2017-12-27 10:50:00,171.56,171.61,171.2,171.25,9378.0,166.8009,166.8496,166.4509,166.4995,9378.0
2017-12-27 11:00:00,171.25,171.69,171.25,171.58,10566.0,166.4995,166.9273,166.4995,166.8204,10566.0
2017-12-27 11:10:00,171.53,171.68,171.46,171.54,10165.0,166.7718,166.9176,166.7037,166.7815,10165.0
2017-12-27 11:20:00,171.53,171.75,171.39,171.39,9824.0,166.7718,166.9857,166.6357,166.6357,9824.0
2017-12-27 11:30:00,171.49,171.75,171.49,171.71,6955.0,166.7329,166.9857,166.7329,166.9468,6955.0
2017-12-27 11:40:00,171.64,171.93,171.59,171.87,21324.0,166.8787,167.1607,166.8301,167.1023,21324.0
2017-12-27 11:50:00,171.9,171.9,171.63,171.63,6775.0,167.1315,167.1315,166.869,166.869,6775.0
2017-12-27 12:00:00,171.7,171.9,171.7,171.89,4054.0,166.9371,167.1315,166.9371,167.1218,4054.0
2017-12-27 12:10:00,171.98,172.12,171.81,171.88,8712.0,167.2093,167.3454,167.044,167.1121,8712.0
2017-12-27 12:20:00,171.94,172.02,171.78,171.85,7525.0,167.1704,167.2482,167.0148,167.0829,7525.0
2017-12-27 12:30:00,171.8,171.8,171.55,171.55,5820.0,167.0343,167.0343,166.7912,166.7912,5820.0
2017-12-27 12:40:00,171.59,171.7,171.5,171.64,5023.0,166.8301,166.9371,166.7426,166.8787,5023.0
2017-12-27 12:50:00,171.64,171.67,171.44,171.47,10236.0,166.8787,166.9079,166.6843,166.7134,10236.0
2017-12-27 13:00:00,171.48,171.82,171.41,171.7,7615.0,166.7232,167.0537,166.6551,166.9371,7615.0
2017-12-27 13:10:00,171.67,171.71,171.47,171.57,4728.0,166.9079,166.9468,166.7134,166.8107,4728.0
2017-12-27 13:20:00,171.52,171.66,171.46,171.47,3749.0,166.762,166.8982,166.7037,166.7134,3749.0
2017-12-27 13:30:00,171.48,171.73,171.47,171.73,4295.0,166.7232,166.9662,166.7134,166.9662,4295.0
2017-12-27 13:40:00,171.61,171.8,171.56,171.66,5320.0,166.8496,167.0343,166.8009,166.8982,5320.0
2017-12-27 13:50:00,171.7,171.75,171.58,171.73,5200.0,166.9371,166.9857,166.8204,166.9662,5200.0
2017-12-27 14:00:00,171.73,171.73,171.58,171.68,4434.0,166.9662,166.9662,166.8204,166.9176,4434.0
2017-12-27 14:10:00,171.67,171.77,171.38,171.71,23247.0,166.9079,167.0051,166.6259,166.9468,23247.0
2017-12-27 14:20:00,171.72,171.88,171.58,171.81,8213.0,166.9565,167.1121,166.8204,167.044,8213.0
2017-12-27 14:30:00,171.83,172.02,171.71,171.91,10260.0,167.0634,167.2482,166.9468,167.1412,10260.0
2017-12-27 14:40:00,171.91,172.03,171.86,172.02,11860.0,167.1412,167.2579,167.0926,167.2482,11860.0
2017-12-27 14:50:00,172.02,172.02,171.77,171.83,4816.0,167.2482,167.2482,167.0051,167.0634,4816.0
2017-12-27 15:00:00,171.86,172.0,171.75,171.75,9766.0,167.0926,167.2287,166.9857,166.9857,9766.0
2017-12-27 15:10:00,171.75,171.75,171.55,171.55,9366.0,166.9857,166.9857,166.7912,166.7912,9366.0
2017-12-27 15:20:00,171.53,171.57,171.36,171.44,13035.0,166.7718,166.8107,166.6065,166.6843,13035.0
2017-12-27 15:30:00,171.47,171.61,171.22,171.29,17550.0,166.7134,166.8496,166.4704,166.5384,17550.0
2017-12-27 15:40:00,171.3,171.45,171.2,171.34,21251.0,166.5481,166.694,166.4509,166.587,21251.0
2017-12-27 15:50:00,171.35,171.47,171.27,171.43,45089.0,166.5968,166.7134,166.519,166.6745,45089.0
2017-12-28 09:30:00,172.38,172.93,171.79,172.29,42929.0,167.5982,168.1329,167.0246,167.5107,42929.0
2017-12-28 09:40:00,172.16,172.53,171.25,171.49,65520.0,167.3843,167.744,166.4995,166.7329,65520.0
2017-12-28 09:50:00,171.49,171.49,171.03,171.39,28022.0,166.7329,166.7329,166.2856,166.6357,28022.0
2017-12-28 10:00:00,171.51,171.99,171.39,171.99,18601.0,166.7523,167.219,166.6357,167.219,18601.0
2017-12-28 10:10:00,172.07,172.85,172.0,172.75,20857.0,167.2968,168.0552,167.2287,167.9579,20857.0
2017-12-28 10:20:00,172.71,172.78,172.5,172.75,16431.0,167.919,167.9871,167.7149,167.9579,16431.0
2017-12-28 10:30:00,172.75,172.8,172.36,172.51,15139.0,167.9579,168.0065,167.5787,167.7246,15139.0
2017-12-28 10:40:00,172.43,172.8,172.37,172.72,10121.0,167.6468,168.0065,167.5885,167.9288,10121.0
2017-12-28 10:50:00,172.76,173.2,172.75,173.12,18675.0,167.9676,168.3954,167.9579,168.3177,18675.0
2017-12-28 11:00:00,173.14,173.26,172.82,173.03,18542.0,168.3371,168.4538,168.026,168.2302,18542.0
2017-12-28 11:10:00,173.06,173.18,172.79,172.85,11798.0,168.2593,168.376,167.9968,168.0552,11798.0
2017-12-28 11:20:00,172.84,172.97,172.7,172.77,14995.0,168.0454,168.1718,167.9093,167.9774,14995.0
2017-12-28 11:30:00,172.79,172.8,172.44,172.49,9821.0,167.9968,168.0065,167.6565,167.7051,9821.0
2017-12-28 11:40:00,172.47,172.91,172.44,172.87,9265.0,167.6857,168.1135,167.6565,168.0746,9265.0
2017-12-28 11:50:00,172.89,173.14,172.89,173.01,6700.0,168.094,168.3371,168.094,168.2107,6700.0
2017-12-28 12:00:00,172.98,172.98,172.89,172.94,3700.0,168.1815,168.1815,168.094,168.1427,3700.0
2017-12-28 12:10:00,172.97,173.1,172.93,172.93,7299.0,168.1718,168.2982,168.1329,168.1329,7299.0
2017-12-28 12:20:00,172.89,172.93,172.86,172.86,5071.0,168.094,168.1329,168.0649,168.0649,5071.0
2017-12-28 12:30:00,172.9,172.91,172.74,172.74,5159.0,168.1038,168.1135,167.9482,167.9482,5159.0
2017-12-28 12:40:00,172.74,172.89,172.69,172.86,6266.0,167.9482,168.094,167.8996,168.0649,6266.0
2017-12-28 12:50:00,172.88,172.92,172.76,172.78,3700.0,168.0843,168.1232,167.9676,167.9871,3700.0
2017-12-28 13:00:00,172.78,173.04,172.74,172.98,8724.0,167.9871,168.2399,167.9482,168.1815,8724.0
2017-12-28 13:10:00,172.98,173.1,172.97,172.97,3000.0,168.1815,168.2982,168.1718,168.1718,3000.0
2017-12-28 13:20:00,172.97,173.04,172.75,172.81,3984.0,168.1718,168.2399,167.9579,168.0163,3984.0
2017-12-28 13:30:00,172.81,172.81,172.63,172.68,6749.0,168.0163,168.0163,167.8413,167.8899,6749.0
2017-12-28 13:40:00,172.68,172.74,172.63,172.63,4400.0,167.8899,167.9482,167.8413,167.8413,4400.0
2017-12-28 13:50:00,172.63,172.88,172.6,172.87,15945.0,167.8413,168.0843,167.8121,168.0746,15945.0
2017-12-28 14:00:00,172.86,172.99,172.7,172.7,31632.0,168.0649,168.1913,167.9093,167.9093,31632.0
2017-12-28 14:10:00,172.7,172.7,172.44,172.58,4725.0,167.9093,167.9093,167.6565,167.7926,4725.0
2017-12-28 14:20:00,172.69,172.77,172.54,172.65,10820.0,167.8996,167.9774,167.7538,167.8607,10820.0
2017-12-28 14:30:00,172.63,172.75,172.59,172.67,8577.0,167.8413,167.9579,167.8024,167.8801,8577.0
2017-12-28 14:40:00,172.71,172.96,172.67,172.94,10818.0,167.919,168.1621,167.8801,168.1427,10818.0
2017-12-28 14:50:00,172.95,173.05,172.87,173.0,15357.0,168.1524,168.2496,168.0746,168.201,15357.0
2017-12-28 15:00:00,173.02,173.07,172.9,173.04,14271.0,168.2204,168.269,168.1038,168.2399,14271.0
2017-12-28 15:10:00,173.05,173.27,172.99,173.25,11902.0,168.2496,168.4635,168.1913,168.4441,11902.0
2017-12-28 15:20:00,173.25,173.44,173.19,173.39,14883.0,168.4441,168.6288,168.3857,168.5802,14883.0
2017-12-28 15:30:00,173.39,173.39,173.11,173.37,25961.0,168.5802,168.5802,168.3079,168.5607,25961.0
2017-12-28 15:40:00,173.33,173.4,172.95,172.97,25965.0,168.5218,168.5899,168.1524,168.1718,25965.0
2017-12-28 15:50:00,172.93,173.47,172.93,173.31,78883.0,168.1329,168.658,168.1329,168.5024,78883.0
2017-12-29 09:30:00,173.79,174.4,173.03,173.04,23866.0,168.9691,169.5622,168.2302,168.2399,23866.0
2017-12-29 09:40:00,173.12,173.36,172.5,172.5,13448.0,168.3177,168.551,167.7149,167.7149,13448.0
2017-12-29 09:50:00,172.51,172.66,171.96,172.51,21557.0,167.7246,167.8704,167.1898,167.7246,21557.0
2017-12-29 10:00:00,172.51,172.51,171.98,172.15,13074.0,167.7246,167.7246,167.2093,167.3746,13074.0
2017-12-29 10:10:00,172.19,172.27,171.91,172.27,10421.0,167.4135,167.4912,167.1412,167.4912,10421.0
2017-12-29 10:20:00,172.29,172.85,172.2,172.75,11885.0,167.5107,168.0552,167.4232,167.9579,11885.0
2017-12-29 10:30:00,172.75,173.03,172.67,172.73,11940.0,167.9579,168.2302,167.8801,167.9385,11940.0
2017-12-29 10:40:00,172.87,173.09,172.49,172.51,10211.0,168.0746,168.2885,167.7051,167.7246,10211.0
2017-12-29 10:50:00,172.47,172.69,172.18,172.67,9273.0,167.6857,167.8996,167.4037,167.8801,9273.0
2017-12-29 11:00:00,172.58,172.64,172.27,172.34,9864.0,167.7926,167.851,167.4912,167.5593,9864.0
2017-12-29 11:10:00,172.38,172.59,172.3,172.5,7258.0,167.5982,167.8024,167.5204,167.7149,7258.0
2017-12-29 11:20:00,172.5,172.62,172.46,172.48,6515.0,167.7149,167.8315,167.676,167.6954,6515.0
2017-12-29 11:30:00,172.63,172.63,172.45,172.46,7028.0,167.8413,167.8413,167.6662,167.676,7028.0
2017-12-29 11:40:00,172.5,173.11,172.5,173.06,6700.0,167.7149,168.3079,167.7149,168.2593,6700.0
2017-12-29 11:50:00,173.2,173.28,173.05,173.14,8649.0,168.3954,168.4732,168.2496,168.3371,8649.0
2017-12-29 12:00:00,173.22,173.46,173.17,173.26,7836.0,168.4149,168.6482,168.3663,168.4538,7836.0
2017-12-29 12:10:00,173.26,173.5,173.26,173.29,7370.0,168.4538,168.6871,168.4538,168.4829,7370.0
2017-12-29 12:20:00,173.38,173.47,173.14,173.14,7256.0,168.5705,168.658,168.3371,168.3371,7256.0
2017-12-29 12:30:00,173.14,173.41,173.14,173.4,6000.0,168.3371,168.5996,168.3371,168.5899,6000.0
2017-12-29 12:40:00,173.4,173.4,173.3,173.3,4900.0,168.5899,168.5899,168.4927,168.4927,4900.0
2017-12-29 12:50:00,173.26,173.32,173.08,173.08,5485.0,168.4538,168.5121,168.2788,168.2788,5485.0
2017-12-29 13:00:00,173.14,173.29,172.98,173.26,6350.0,168.3371,168.4829,168.1815,168.4538,6350.0
2017-12-29 13:10:00,173.26,173.29,173.16,173.2,6437.0,168.4538,168.4829,168.3566,168.3954,6437.0
2017-12-29 13:20:00,173.24,173.37,173.2,173.25,7536.0,168.4343,168.5607,168.3954,168.4441,7536.0
2017-12-29 13:30:00,173.25,173.3,173.08,173.1,5715.0,168.4441,168.4927,168.2788,168.2982,5715.0
2017-12-29 13:40:00,173.04,173.12,173.0,173.08,7878.0,168.2399,168.3177,168.201,168.2788,7878.0
2017-12-29 13:50:00,173.06,173.32,173.04,173.27,5001.0,168.2593,168.5121,168.2399,168.4635,5001.0
2017-12-29 14:00:00,173.27,173.27,173.06,173.15,6140.0,168.4635,168.4635,168.2593,168.3468,6140.0
2017-12-29 14:10:00,173.19,173.44,173.19,173.41,6940.0,168.3857,168.6288,168.3857,168.5996,6940.0
2017-12-29 14:20:00,173.42,173.45,173.26,173.26,5078.0,168.6093,168.6385,168.4538,168.4538,5078.0
2017-12-29 14:30:00,173.22,173.45,173.05,173.23,8451.0,168.4149,168.6385,168.2496,168.4246,8451.0
2017-12-29 14:40:00,173.23,173.44,173.21,173.21,6305.0,168.4246,168.6288,168.4052,168.4052,6305.0
2017-12-29 14:50:00,173.22,173.44,173.22,173.37,6436.0,168.4149,168.6288,168.4149,168.5607,6436.0
2017-12-29 15:00:00,173.37,173.38,173.08,173.27,7701.0,168.5607,168.5705,168.2788,168.4635,7701.0
2017-12-29 15:10:00,173.31,173.34,173.0,173.1,16000.0,168.5024,168.5316,168.201,168.2982,16000.0
2017-12-29 15:20:00,173.14,173.35,173.11,173.35,5026.0,168.3371,168.5413,168.3079,168.5413,5026.0
2017-12-29 15:30:00,173.36,173.36,172.8,172.8,10519.0,168.551,168.551,168.0065,168.0065,10519.0
2017-12-29 15:40:00,172.74,172.77,172.39,172.42,20269.0,167.9482,167.9774,167.6079,167.6371,20269.0
2017-12-29 15:50:00,172.41,172.41,171.78,171.91,61707.0,167.6274,167.6274,167.0148,167.1412,61707.0
2018-01-02 09:30:00,172.92,173.46,172.36,173.0,15830.0,168.1232,168.6482,167.5787,168.201,15830.0
2018-01-02 09:40:00,173.28,173.58,172.8,172.8,23403.0,168.4732,168.7649,168.0065,168.0065,23403.0
2018-01-02 09:50:00,172.53,173.48,172.43,173.41,9125.0,167.744,168.6677,167.6468,168.5996,9125.0
2018-01-02 10:00:00,173.5,173.96,173.42,173.84,10004.0,168.6871,169.1344,168.6093,169.0177,10004.0
2018-01-02 10:10:00,173.88,173.88,173.47,173.6,10649.0,169.0566,169.0566,168.658,168.7843,10649.0
2018-01-02 10:20:00,173.6,173.63,173.17,173.3,11549.0,168.7843,168.8135,168.3663,168.4927,11549.0
2018-01-02 10:30:00,173.23,173.36,172.29,172.52,12399.0,168.4246,168.551,167.5107,167.7343,12399.0
2018-01-02 10:40:00,172.49,172.55,172.25,172.25,3159.0,167.7051,167.7635,167.4718,167.4718,3159.0
2018-01-02 10:50:00,172.29,172.54,172.08,172.36,16485.0,167.5107,167.7538,167.3065,167.5787,16485.0
2018-01-02 11:00:00,172.33,173.06,172.26,173.06,14581.0,167.5496,168.2593,167.4815,168.2593,14581.0
2018-01-02 11:10:00,173.03,173.04,172.71,172.74,7247.0,168.2302,168.2399,167.919,167.9482,7247.0
2018-01-02 11:20:00,172.71,172.98,172.57,172.98,15455.0,167.919,168.1815,167.7829,168.1815,15455.0
2018-01-02 11:30:00,172.75,172.82,171.88,172.0,13324.0,167.9579,168.026,167.1121,167.2287,13324.0
2018-01-02 11:40:00,172.0,172.15,171.76,171.91,14940.0,167.2287,167.3746,166.9954,167.1412,14940.0
2018-01-02 11:50:00,171.91,172.05,171.69,172.05,8566.0,167.1412,167.2773,166.9273,167.2773,8566.0
2018-01-02 12:00:00,172.0,172.55,171.79,172.25,21211.0,167.2287,167.7635,167.0246,167.4718,21211.0
2018-01-02 12:10:00,172.25,172.35,172.12,172.21,14019.0,167.4718,167.569,167.3454,167.4329,14019.0
2018-01-02 12:20:00,172.2,172.76,172.18,172.72,13598.0,167.4232,167.9676,167.4037,167.9288,13598.0
2018-01-02 12:30:00,172.66,172.9,172.46,172.9,15268.0,167.8704,168.1038,167.676,168.1038,15268.0
2018-01-02 12:40:00,172.96,172.96,172.66,172.77,19868.0,168.1621,168.1621,167.8704,167.9774,19868.0
2018-01-02 12:50:00,172.85,172.93,172.72,172.84,31656.0,168.0552,168.1329,167.9288,168.0454,31656.0
2018-01-02 13:00:00,172.84,172.9,172.62,172.74,18284.0,168.0454,168.1038,167.8315,167.9482,18284.0
2018-01-02 13:10:00,172.85,172.89,172.55,172.55,15243.0,168.0552,168.094,167.7635,167.7635,15243.0
2018-01-02 13:20:00,172.7,172.73,172.54,172.68,6105.0,167.9093,167.9385,167.7538,167.8899,6105.0
2018-01-02 13:30:00,172.6,172.9,172.6,172.87,21210.0,167.8121,168.1038,167.8121,168.0746,21210.0
2018-01-02 13:40:00,172.95,173.36,172.75,172.78,13016.0,168.1524,168.551,167.9579,167.9871,13016.0
2018-01-02 13:50:00,172.86,172.86,172.59,172.81,4500.0,168.0649,168.0649,167.8024,168.0163,4500.0
2018-01-02 14:00:00,172.89,172.89,172.55,172.61,12335.0,168.094,168.094,167.7635,167.8218,12335.0
2018-01-02 14:10:00,172.58,172.59,172.36,172.44,5578.0,167.7926,167.8024,167.5787,167.6565,5578.0
2018-01-02 14:20:00,172.4,172.53,172.27,172.53,8700.0,167.6176,167.744,167.4912,167.744,8700.0
2018-01-02 14:30:00,172.46,172.8,172.42,172.79,8089.0,167.676,168.0065,167.6371,167.9968,8089.0
2018-01-02 14:40:00,172.76,173.03,172.7,172.97,7549.0,167.9676,168.2302,167.9093,168.1718,7549.0
2018-01-02 14:50:00,172.99,173.09,172.93,173.01,13582.0,168.1913,168.2885,168.1329,168.2107,13582.0
2018-01-02 15:00:00,172.93,172.93,172.59,172.8,12932.0,168.1329,168.1329,167.8024,168.0065,12932.0
2018-01-02 15:10:00,172.79,172.93,172.68,172.7,11753.0,167.9968,168.1329,167.8899,167.9093,11753.0
2018-01-02 15:20:00,172.7,172.88,172.65,172.88,13103.0,167.9093,168.0843,167.8607,168.0843,13103.0
2018-01-02 15:30:00,172.83,172.86,172.61,172.86,13588.0,168.0357,168.0649,167.8218,168.0649,13588.0
2018-01-02 15:40:00,172.91,173.24,172.88,173.17,25908.0,168.1135,168.4343,168.0843,168.3663,25908.0
2018-01-02 15:50:00,173.18,173.59,173.13,173.55,49476.0,168.376,168.7746,168.3274,168.7357,49476.0
2018-01-03 09:30:00,174.45,175.74,174.0,174.65,28969.0,169.6108,170.865,169.1733,169.8052,28969.0
2018-01-03 09:40:00,174.34,174.38,173.55,173.93,21100.0,169.5038,169.5427,168.7357,169.1052,21100.0
2018-01-03 09:50:00,173.6,174.1,173.4,174.1,13945.0,168.7843,169.2705,168.5899,169.2705,13945.0
2018-01-03 10:00:00,174.26,174.62,173.89,174.25,18568.0,169.426,169.7761,169.0663,169.4163,18568.0
2018-01-03 10:10:00,174.2,174.2,173.72,173.76,11797.0,169.3677,169.3677,168.901,168.9399,11797.0
2018-01-03 10:20:00,173.68,174.1,173.61,173.93,9577.0,168.8621,169.2705,168.7941,169.1052,9577.0
2018-01-03 10:30:00,174.1,174.15,173.81,173.92,13319.0,169.2705,169.3191,168.9885,169.0955,13319.0
2018-01-03 10:40:00,174.02,174.42,173.81,174.17,11809.0,169.1927,169.5816,168.9885,169.3385,11809.0
2018-01-03 10:50:00,174.17,174.25,174.01,174.13,20867.0,169.3385,169.4163,169.183,169.2996,20867.0
2018-01-03 11:00:00,174.18,174.54,174.12,174.54,23773.0,169.3483,169.6983,169.2899,169.6983,23773.0
2018-01-03 11:10:00,174.55,174.61,174.45,174.48,11306.0,169.708,169.7663,169.6108,169.6399,11306.0
2018-01-03 11:20:00,174.46,174.54,174.3,174.43,22136.0,169.6205,169.6983,169.4649,169.5913,22136.0
2018-01-03 11:30:00,174.31,174.32,174.12,174.25,15511.0,169.4747,169.4844,169.2899,169.4163,15511.0
2018-01-03 11:40:00,174.25,174.25,173.7,173.9,13764.0,169.4163,169.4163,168.8816,169.076,13764.0
2018-01-03 11:50:00,173.92,174.11,173.81,173.85,13001.0,169.0955,169.2802,168.9885,169.0274,13001.0
2018-01-03 12:00:00,173.9,174.09,173.82,174.02,4847.0,169.076,169.2608,168.9982,169.1927,4847.0
2018-01-03 12:10:00,174.02,174.27,174.0,174.14,8256.0,169.1927,169.4358,169.1733,169.3094,8256.0
2018-01-03 12:20:00,174.25,174.26,174.07,174.12,41954.0,169.4163,169.426,169.2413,169.2899,41954.0
2018-01-03 12:30:00,174.16,174.3,174.11,174.21,9722.0,169.3288,169.4649,169.2802,169.3774,9722.0
2018-01-03 12:40:00,174.31,174.66,174.31,174.63,15894.0,169.4747,169.8149,169.4747,169.7858,15894.0
2018-01-03 12:50:00,174.68,175.23,174.62,174.81,8643.0,169.8344,170.3691,169.7761,169.9608,8643.0
2018-01-03 13:00:00,174.72,174.81,174.65,174.73,3912.0,169.8733,169.9608,169.8052,169.883,3912.0
2018-01-03 13:10:00,174.67,174.67,174.46,174.64,5300.0,169.8247,169.8247,169.6205,169.7955,5300.0
2018-01-03 13:20:00,174.59,174.69,174.36,174.61,8199.0,169.7469,169.8441,169.5233,169.7663,8199.0
2018-01-03 13:30:00,174.62,174.77,174.43,174.47,9216.0,169.7761,169.9219,169.5913,169.6302,9216.0
2018-01-03 13:40:00,174.51,174.65,174.48,174.57,2300.0,169.6691,169.8052,169.6399,169.7274,2300.0
2018-01-03 13:50:00,174.6,174.69,174.51,174.57,5795.0,169.7566,169.8441,169.6691,169.7274,5795.0
2018-01-03 14:00:00,174.57,174.77,174.49,174.76,5052.0,169.7274,169.9219,169.6497,169.9122,5052.0
2018-01-03 14:10:00,174.86,175.14,174.75,174.97,4365.0,170.0094,170.2816,169.9024,170.1163,4365.0
2018-01-03 14:20:00,175.02,175.11,174.96,175.03,3901.0,170.165,170.2525,170.1066,170.1747,3901.0
2018-01-03 14:30:00,175.11,175.31,175.02,175.04,6886.0,170.2525,170.4469,170.165,170.1844,6886.0
2018-01-03 14:40:00,175.04,175.26,174.94,175.11,9982.0,170.1844,170.3983,170.0872,170.2525,9982.0
2018-01-03 14:50:00,175.09,175.13,175.03,175.13,7007.0,170.233,170.2719,170.1747,170.2719,7007.0
2018-01-03 15:00:00,175.21,175.24,175.0,175.18,6561.0,170.3497,170.3789,170.1455,170.3205,6561.0
2018-01-03 15:10:00,175.13,175.25,175.11,175.16,10268.0,170.2719,170.3886,170.2525,170.3011,10268.0
2018-01-03 15:20:00,175.15,175.31,175.13,175.19,20611.0,170.2914,170.4469,170.2719,170.3302,20611.0
2018-01-03 15:30:00,175.16,175.33,174.89,175.28,21566.0,170.3011,170.4664,170.0386,170.4177,21566.0
2018-01-03 15:40:00,175.27,175.38,175.0,175.0,35964.0,170.408,170.515,170.1455,170.1455,35964.0
2018-01-03 15:50:00,175.05,175.26,175.01,175.12,85974.0,170.1941,170.3983,170.1552,170.2622,85974.0
2018-01-04 09:30:00,175.85,176.62,175.28,175.28,31054.0,170.9719,171.7206,170.4177,170.4177,31054.0
2018-01-04 09:40:00,175.31,175.77,174.38,175.1,25841.0,170.4469,170.8942,169.5427,170.2427,25841.0
2018-01-04 09:50:00,174.96,175.13,174.59,174.75,12356.0,170.1066,170.2719,169.7469,169.9024,12356.0
2018-01-04 10:00:00,174.77,174.98,173.5,173.5,24304.0,169.9219,170.1261,168.6871,168.6871,24304.0
2018-01-04 10:10:00,173.33,173.71,173.1,173.11,13927.0,168.5218,168.8913,168.2982,168.3079,13927.0
2018-01-04 10:20:00,173.28,173.79,173.17,173.43,35896.0,168.4732,168.9691,168.3663,168.6191,35896.0
2018-01-04 10:30:00,173.43,173.43,172.29,172.33,31432.0,168.6191,168.6191,167.5107,167.5496,31432.0
2018-01-04 10:40:00,172.59,172.9,172.47,172.5,23793.0,167.8024,168.1038,167.6857,167.7149,23793.0
2018-01-04 10:50:00,172.65,172.68,170.69,171.35,65077.0,167.8607,167.8899,165.9551,166.5968,65077.0
2018-01-04 11:00:00,171.4,171.77,171.26,171.43,24566.0,166.6454,167.0051,166.5093,166.6745,24566.0
2018-01-04 11:10:00,171.38,171.97,171.2,171.23,26905.0,166.6259,167.1996,166.4509,166.4801,26905.0
2018-01-04 11:20:00,171.27,171.48,170.33,170.35,43935.0,166.519,166.7232,165.6051,165.6245,43935.0
2018-01-04 11:30:00,170.45,170.83,169.63,170.0,71419.0,165.7217,166.0912,164.9245,165.2842,71419.0
2018-01-04 11:40:00,170.0,170.2,169.66,169.89,25367.0,165.2842,165.4787,164.9536,165.1773,25367.0
2018-01-04 11:50:00,169.88,170.12,169.64,170.02,21890.0,165.1675,165.4009,164.9342,165.3037,21890.0
2018-01-04 12:00:00,170.1,171.3,170.0,171.03,40424.0,165.3814,166.5481,165.2842,166.2856,40424.0
2018-01-04 12:10:00,171.07,171.84,171.07,171.54,29140.0,166.3245,167.0732,166.3245,166.7815,29140.0
2018-01-04 12:20:00,171.44,171.7,171.16,171.16,15674.0,166.6843,166.9371,166.412,166.412,15674.0
2018-01-04 12:30:00,171.16,171.3,170.85,171.09,9583.0,166.412,166.5481,166.1106,166.344,9583.0
2018-01-04 12:40:00,171.17,171.62,171.06,171.45,13943.0,166.4218,166.8593,166.3148,166.694,13943.0
2018-01-04 12:50:00,171.37,171.56,171.26,171.27,8757.0,166.6162,166.8009,166.5093,166.519,8757.0
2018-01-04 13:00:00,171.34,171.89,171.3,171.71,30967.0,166.587,167.1218,166.5481,166.9468,30967.0
2018-01-04 13:10:00,171.7,171.92,171.51,171.84,22355.0,166.9371,167.151,166.7523,167.0732,22355.0
2018-01-04 13:20:00,171.9,172.1,171.88,172.1,7295.0,167.1315,167.326,167.1121,167.326,7295.0
2018-01-04 13:30:00,172.09,172.14,171.7,171.7,12174.0,167.3162,167.3648,166.9371,166.9371,12174.0
2018-01-04 13:40:00,171.73,171.88,171.64,171.75,15793.0,166.9662,167.1121,166.8787,166.9857,15793.0
2018-01-04 13:50:00,171.75,171.89,171.66,171.75,18544.0,166.9857,167.1218,166.8982,166.9857,18544.0
2018-01-04 14:00:00,171.79,172.2,171.77,171.86,15523.0,167.0246,167.4232,167.0051,167.0926,15523.0
2018-01-04 14:10:00,171.9,172.18,171.79,172.0,11260.0,167.1315,167.4037,167.0246,167.2287,11260.0
2018-01-04 14:20:00,172.03,172.31,171.97,172.26,24535.0,167.2579,167.5301,167.1996,167.4815,24535.0
2018-01-04 14:30:00,172.23,172.43,172.15,172.27,13204.0,167.4524,167.6468,167.3746,167.4912,13204.0
2018-01-04 14:40:00,172.26,172.37,172.14,172.25,14395.0,167.4815,167.5885,167.3648,167.4718,14395.0
2018-01-04 14:50:00,172.23,172.27,171.96,172.16,8029.0,167.4524,167.4912,167.1898,167.3843,8029.0
2018-01-04 15:00:00,172.13,172.22,171.93,172.0,14434.0,167.3551,167.4426,167.1607,167.2287,14434.0
2018-01-04 15:10:00,172.03,172.2,171.94,171.97,13328.0,167.2579,167.4232,167.1704,167.1996,13328.0
2018-01-04 15:20:00,171.94,172.11,171.76,172.0,18286.0,167.1704,167.3357,166.9954,167.2287,18286.0
2018-01-04 15:30:00,172.0,172.0,171.74,171.88,26634.0,167.2287,167.2287,166.9759,167.1121,26634.0
2018-01-04 15:40:00,171.85,171.91,171.69,171.83,23544.0,167.0829,167.1412,166.9273,167.0634,23544.0
2018-01-04 15:50:00,171.82,172.03,171.76,171.97,76403.0,167.0537,167.2579,166.9954,167.1996,76403.0
2018-01-05 09:30:00,173.0,173.32,170.82,171.5,27652.0,168.201,168.5121,166.0815,166.7426,27652.0
2018-01-05 09:40:00,171.54,171.69,170.53,170.56,26363.0,166.7815,166.9273,165.7995,165.8287,26363.0
2018-01-05 09:50:00,170.56,172.14,170.56,171.62,25496.0,165.8287,167.3648,165.8287,166.8593,25496.0
2018-01-05 10:00:00,171.7,171.7,170.87,171.09,20507.0,166.9371,166.9371,166.1301,166.344,20507.0
2018-01-05 10:10:00,171.03,171.31,170.67,171.1,14447.0,166.2856,166.5579,165.9356,166.3537,14447.0
2018-01-05 10:20:00,171.09,171.14,170.6,170.73,13164.0,166.344,166.3926,165.8676,165.994,13164.0
2018-01-05 10:30:00,170.88,171.06,170.4,170.62,23626.0,166.1398,166.3148,165.6731,165.887,23626.0
2018-01-05 10:40:00,170.64,170.66,169.83,169.83,21936.0,165.9065,165.9259,165.1189,165.1189,21936.0
2018-01-05 10:50:00,169.98,170.28,169.79,170.05,31828.0,165.2648,165.5564,165.08,165.3328,31828.0
2018-01-05 11:00:00,170.0,170.29,169.85,169.85,27104.0,165.2842,165.5662,165.1384,165.1384,27104.0
2018-01-05 11:10:00,169.87,170.25,169.75,169.84,23243.0,165.1578,165.5273,165.0411,165.1286,23243.0
2018-01-05 11:20:00,169.89,170.16,169.81,170.06,13438.0,165.1773,165.4398,165.0995,165.3425,13438.0
2018-01-05 11:30:00,170.08,170.11,169.92,170.05,18887.0,165.362,165.3912,165.2064,165.3328,18887.0
2018-01-05 11:40:00,170.0,170.0,169.7,169.75,17205.0,165.2842,165.2842,164.9925,165.0411,17205.0
2018-01-05 11:50:00,169.76,170.07,169.63,170.07,19958.0,165.0509,165.3523,164.9245,165.3523,19958.0
2018-01-05 12:00:00,170.08,170.21,170.02,170.05,8145.0,165.362,165.4884,165.3037,165.3328,8145.0
2018-01-05 12:10:00,170.11,170.18,169.94,170.05,16414.0,165.3912,165.4592,165.2259,165.3328,16414.0
2018-01-05 12:20:00,170.06,170.26,169.86,170.15,18657.0,165.3425,165.537,165.1481,165.4301,18657.0
2018-01-05 12:30:00,170.1,170.1,169.81,169.91,22747.0,165.3814,165.3814,165.0995,165.1967,22747.0
2018-01-05 12:40:00,169.93,170.01,169.72,169.83,10303.0,165.2162,165.2939,165.012,165.1189,10303.0
2018-01-05 12:50:00,169.81,170.05,169.65,169.84,19518.0,165.0995,165.3328,164.9439,165.1286,19518.0
2018-01-05 13:00:00,169.8,169.87,169.69,169.83,8330.0,165.0898,165.1578,164.9828,165.1189,8330.0
2018-01-05 13:10:00,169.73,169.81,169.7,169.78,9210.0,165.0217,165.0995,164.9925,165.0703,9210.0
2018-01-05 13:20:00,169.76,169.78,169.5,169.69,28967.0,165.0509,165.0703,164.7981,164.9828,28967.0
2018-01-05 13:30:00,169.69,169.92,169.69,169.8,3962.0,164.9828,165.2064,164.9828,165.0898,3962.0
2018-01-05 13:40:00,169.87,169.96,169.81,169.87,6670.0,165.1578,165.2453,165.0995,165.1578,6670.0
2018-01-05 13:50:00,169.89,170.25,169.88,170.25,10871.0,165.1773,165.5273,165.1675,165.5273,10871.0
2018-01-05 14:00:00,170.28,170.43,170.2,170.2,20483.0,165.5564,165.7023,165.4787,165.4787,20483.0
2018-01-05 14:10:00,170.2,170.36,170.17,170.31,11456.0,165.4787,165.6342,165.4495,165.5856,11456.0
2018-01-05 14:20:00,170.3,170.85,170.29,170.85,13839.0,165.5759,166.1106,165.5662,166.1106,13839.0
2018-01-05 14:30:00,170.89,171.13,170.74,170.96,15346.0,166.1495,166.3829,166.0037,166.2176,15346.0
2018-01-05 14:40:00,170.96,170.97,170.83,170.92,14184.0,166.2176,166.2273,166.0912,166.1787,14184.0
2018-01-05 14:50:00,170.91,170.96,170.65,170.81,14868.0,166.169,166.2176,165.9162,166.0717,14868.0
2018-01-05 15:00:00,170.81,170.94,170.78,170.92,18984.0,166.0717,166.1981,166.0426,166.1787,18984.0
2018-01-05 15:10:00,170.89,171.0,170.75,170.95,13514.0,166.1495,166.2565,166.0134,166.2079,13514.0
2018-01-05 15:20:00,170.92,171.2,170.87,171.15,13740.0,166.1787,166.4509,166.1301,166.4023,13740.0
2018-01-05 15:30:00,171.13,171.18,171.0,171.07,23338.0,166.3829,166.4315,166.2565,166.3245,23338.0
2018-01-05 15:40:00,171.08,171.33,171.0,171.22,29017.0,166.3343,166.5773,166.2565,166.4704,29017.0
2018-01-05 15:50:00,171.23,171.45,171.21,171.37,82815.0,166.4801,166.694,166.4606,166.6162,82815.0
2018-01-08 09:30:00,171.29,171.29,169.6,170.01,33489.0,166.5384,166.5384,164.8953,165.2939,33489.0
2018-01-08 09:40:00,170.1,170.66,170.0,170.19,53469.0,165.3814,165.9259,165.2842,165.4689,53469.0
2018-01-08 09:50:00,170.19,170.34,170.05,170.17,17988.0,165.4689,165.6148,165.3328,165.4495,17988.0
2018-01-08 10:00:00,170.22,170.39,169.91,169.91,16325.0,165.4981,165.6634,165.1967,165.1967,16325.0
2018-01-08 10:10:00,169.9,169.96,169.68,169.94,15771.0,165.187,165.2453,164.9731,165.2259,15771.0
2018-01-08 10:20:00,169.94,170.22,169.84,170.04,9598.0,165.2259,165.4981,165.1286,165.3231,9598.0
2018-01-08 10:30:00,170.07,170.24,169.75,169.77,15027.0,165.3523,165.5176,165.0411,165.0606,15027.0
2018-01-08 10:40:00,169.7,169.94,169.42,169.93,22490.0,164.9925,165.2259,164.7203,165.2162,22490.0
2018-01-08 10:50:00,169.91,170.17,169.89,170.14,6564.0,165.1967,165.4495,165.1773,165.4203,6564.0
2018-01-08 11:00:00,170.05,170.2,169.99,170.09,15967.0,165.3328,165.4787,165.2745,165.3717,15967.0
2018-01-08 11:10:00,170.09,170.13,169.74,169.76,15837.0,165.3717,165.4106,165.0314,165.0509,15837.0
2018-01-08 11:20:00,169.76,170.2,169.62,170.15,47558.0,165.0509,165.4787,164.9148,165.4301,47558.0
2018-01-08 11:30:00,170.15,170.43,170.03,170.42,26575.0,165.4301,165.7023,165.3134,165.6926,26575.0
2018-01-08 11:40:00,170.45,171.05,170.44,170.82,8596.0,165.7217,166.3051,165.712,166.0815,8596.0
2018-01-08 11:50:00,170.9,171.15,170.53,170.97,14718.0,166.1592,166.4023,165.7995,166.2273,14718.0
2018-01-08 12:00:00,170.96,171.67,170.96,171.67,15662.0,166.2176,166.9079,166.2176,166.9079,15662.0
2018-01-08 12:10:00,171.63,171.85,171.56,171.85,14581.0,166.869,167.0829,166.8009,167.0829,14581.0
2018-01-08 12:20:00,171.88,172.16,171.82,171.99,12298.0,167.1121,167.3843,167.0537,167.219,12298.0
2018-01-08 12:30:00,172.0,172.05,171.73,171.88,7044.0,167.2287,167.2773,166.9662,167.1121,7044.0
2018-01-08 12:40:00,171.98,172.09,171.86,171.9,5202.0,167.2093,167.3162,167.0926,167.1315,5202.0
2018-01-08 12:50:00,171.9,172.0,171.87,171.99,6658.0,167.1315,167.2287,167.1023,167.219,6658.0
2018-01-08 13:00:00,172.0,172.46,171.92,172.46,11366.0,167.2287,167.676,167.151,167.676,11366.0
2018-01-08 13:10:00,172.36,172.63,172.29,172.63,13299.0,167.5787,167.8413,167.5107,167.8413,13299.0
2018-01-08 13:20:00,172.53,172.55,172.43,172.48,5604.0,167.744,167.7635,167.6468,167.6954,5604.0
2018-01-08 13:30:00,172.43,172.46,172.19,172.21,8142.0,167.6468,167.676,167.4135,167.4329,8142.0
2018-01-08 13:40:00,172.21,172.24,171.98,171.98,11658.0,167.4329,167.4621,167.2093,167.2093,11658.0
2018-01-08 13:50:00,172.0,172.02,171.74,171.8,14390.0,167.2287,167.2482,166.9759,167.0343,14390.0
2018-01-08 14:00:00,171.78,171.81,171.6,171.69,12489.0,167.0148,167.044,166.8398,166.9273,12489.0
2018-01-08 14:10:00,171.69,172.34,171.62,172.07,56877.0,166.9273,167.5593,166.8593,167.2968,56877.0
2018-01-08 14:20:00,172.07,172.59,172.07,172.45,29234.0,167.2968,167.8024,167.2968,167.6662,29234.0
2018-01-08 14:30:00,172.53,172.54,171.83,171.84,31546.0,167.744,167.7538,167.0634,167.0732,31546.0
2018-01-08 14:40:00,171.84,172.2,171.71,172.12,32623.0,167.0732,167.4232,166.9468,167.3454,32623.0
2018-01-08 14:50:00,172.1,172.17,171.81,171.94,20150.0,167.326,167.394,167.044,167.1704,20150.0
2018-01-08 15:00:00,172.02,172.1,171.93,172.0,18668.0,167.2482,167.326,167.1607,167.2287,18668.0
2018-01-08 15:10:00,172.06,172.06,171.86,171.99,15159.0,167.2871,167.2871,167.0926,167.219,15159.0
2018-01-08 15:20:00,172.07,172.24,172.07,172.19,13796.0,167.2968,167.4621,167.2968,167.4135,13796.0
2018-01-08 15:30:00,172.19,172.46,172.1,172.46,15189.0,167.4135,167.676,167.326,167.676,15189.0
2018-01-08 15:40:00,172.46,172.67,172.4,172.55,28602.0,167.676,167.8801,167.6176,167.7635,28602.0
2018-01-08 15:50:00,172.58,172.58,172.3,172.4,99299.0,167.7926,167.7926,167.5204,167.6176,99299.0
2018-01-09 09:30:00,172.75,173.36,172.5,172.91,35244.0,167.9579,168.551,167.7149,168.1135,35244.0
2018-01-09 09:40:00,173.03,173.03,172.06,172.55,36025.0,168.2302,168.2302,167.2871,167.7635,36025.0
2018-01-09 09:50:00,172.65,172.69,172.06,172.06,14019.0,167.8607,167.8996,167.2871,167.2871,14019.0
2018-01-09 10:00:00,172.07,172.07,171.0,171.63,22918.0,167.2968,167.2968,166.2565,166.869,22918.0
2018-01-09 10:10:00,171.6,171.6,171.11,171.38,14559.0,166.8398,166.8398,166.3634,166.6259,14559.0
2018-01-09 10:20:00,171.42,171.71,171.41,171.45,8977.0,166.6648,166.9468,166.6551,166.694,8977.0
2018-01-09 10:30:00,171.4,171.7,171.23,171.31,10624.0,166.6454,166.9371,166.4801,166.5579,10624.0
2018-01-09 10:40:00,171.25,171.41,171.0,171.0,6470.0,166.4995,166.6551,166.2565,166.2565,6470.0
2018-01-09 10:50:00,171.0,171.37,170.7,171.29,15353.0,166.2565,166.6162,165.9648,166.5384,15353.0
2018-01-09 11:00:00,171.28,171.48,171.01,171.18,27443.0,166.5287,166.7232,166.2662,166.4315,27443.0
2018-01-09 11:10:00,171.2,171.38,171.02,171.28,28273.0,166.4509,166.6259,166.2759,166.5287,28273.0
2018-01-09 11:20:00,171.21,171.62,171.15,171.45,19050.0,166.4606,166.8593,166.4023,166.694,19050.0
2018-01-09 11:30:00,171.5,171.97,171.34,171.9,16445.0,166.7426,167.1996,166.587,167.1315,16445.0
2018-01-09 11:40:00,171.86,172.04,171.77,171.8,9004.0,167.0926,167.2676,167.0051,167.0343,9004.0
2018-01-09 11:50:00,171.85,172.01,171.8,172.01,7626.0,167.0829,167.2385,167.0343,167.2385,7626.0
2018-01-09 12:00:00,171.89,172.14,171.86,172.08,6486.0,167.1218,167.3648,167.0926,167.3065,6486.0
2018-01-09 12:10:00,171.96,172.11,171.85,171.85,6113.0,167.1898,167.3357,167.0829,167.0829,6113.0
2018-01-09 12:20:00,171.9,171.93,171.68,171.93,4870.0,167.1315,167.1607,166.9176,167.1607,4870.0
2018-01-09 12:30:00,171.89,172.19,171.82,172.03,7779.0,167.1218,167.4135,167.0537,167.2579,7779.0
2018-01-09 12:40:00,172.0,172.18,171.91,172.17,4458.0,167.2287,167.4037,167.1412,167.394,4458.0
2018-01-09 12:50:00,172.13,172.27,172.01,172.27,11776.0,167.3551,167.4912,167.2385,167.4912,11776.0
2018-01-09 13:00:00,172.27,172.68,172.27,172.6,10735.0,167.4912,167.8899,167.4912,167.8121,10735.0
2018-01-09 13:10:00,172.58,172.64,172.45,172.57,6058.0,167.7926,167.851,167.6662,167.7829,6058.0
2018-01-09 13:20:00,172.57,172.82,172.57,172.82,13925.0,167.7829,168.026,167.7829,168.026,13925.0
2018-01-09 13:30:00,172.78,172.98,172.71,172.81,17421.0,167.9871,168.1815,167.919,168.0163,17421.0
2018-01-09 13:40:00,172.81,173.15,172.68,173.15,22751.0,168.0163,168.3468,167.8899,168.3468,22751.0
2018-01-09 13:50:00,173.15,173.25,173.09,173.18,6709.0,168.3468,168.4441,168.2885,168.376,6709.0
2018-01-09 14:00:00,173.13,173.25,173.1,173.14,13264.0,168.3274,168.4441,168.2982,168.3371,13264.0
2018-01-09 14:10:00,173.13,173.17,173.01,173.06,6616.0,168.3274,168.3663,168.2107,168.2593,6616.0
2018-01-09 14:20:00,173.06,173.53,173.05,173.42,17296.0,168.2593,168.7163,168.2496,168.6093,17296.0
2018-01-09 14:30:00,173.38,173.42,173.27,173.32,6458.0,168.5705,168.6093,168.4635,168.5121,6458.0
2018-01-09 14:40:00,173.33,173.33,173.13,173.26,7668.0,168.5218,168.5218,168.3274,168.4538,7668.0
2018-01-09 14:50:00,173.28,173.53,173.24,173.28,10851.0,168.4732,168.7163,168.4343,168.4732,10851.0
2018-01-09 15:00:00,173.25,173.28,172.79,172.79,7745.0,168.4441,168.4732,167.9968,167.9968,7745.0
2018-01-09 15:10:00,172.75,172.97,172.72,172.86,9552.0,167.9579,168.1718,167.9288,168.0649,9552.0
2018-01-09 15:20:00,172.89,172.89,172.43,172.43,11193.0,168.094,168.094,167.6468,167.6468,11193.0
2018-01-09 15:30:00,172.43,172.94,172.43,172.92,21842.0,167.6468,168.1427,167.6468,168.1232,21842.0
2018-01-09 15:40:00,172.92,173.0,172.55,172.6,19374.0,168.1232,168.201,167.7635,167.8121,19374.0
2018-01-09 15:50:00,172.57,172.64,172.2,172.42,55265.0,167.7829,167.851,167.4232,167.6371,55265.0
2018-01-10 09:30:00,171.73,173.35,171.5,173.28,30601.0,166.9662,168.5413,166.7426,168.4732,30601.0
2018-01-10 09:40:00,173.0,173.86,172.66,173.12,32660.0,168.201,169.0371,167.8704,168.3177,32660.0
2018-01-10 09:50:00,173.16,174.65,173.09,174.65,26608.0,168.3566,169.8052,168.2885,169.8052,26608.0
2018-01-10 10:00:00,174.68,174.93,174.35,174.52,25356.0,169.8344,170.0775,169.5135,169.6788,25356.0
2018-01-10 10:10:00,174.45,174.45,173.68,173.68,20877.0,169.6108,169.6108,168.8621,168.8621,20877.0
2018-01-10 10:20:00,173.63,173.65,172.77,172.86,22019.0,168.8135,168.833,167.9774,168.0649,22019.0
2018-01-10 10:30:00,172.88,173.58,172.81,173.58,22861.0,168.0843,168.7649,168.0163,168.7649,22861.0
2018-01-10 10:40:00,173.58,174.15,173.58,173.65,22737.0,168.7649,169.3191,168.7649,168.833,22737.0
2018-01-10 10:50:00,173.7,173.87,173.36,173.83,20322.0,168.8816,169.0469,168.551,169.008,20322.0
2018-01-10 11:00:00,173.84,174.08,173.27,173.38,19438.0,169.0177,169.251,168.4635,168.5705,19438.0
2018-01-10 11:10:00,173.38,173.41,172.78,172.83,12468.0,168.5705,168.5996,167.9871,168.0357,12468.0
2018-01-10 11:20:00,172.84,172.84,172.45,172.63,12493.0,168.0454,168.0454,167.6662,167.8413,12493.0
2018-01-10 11:30:00,172.59,172.93,172.47,172.85,12207.0,167.8024,168.1329,167.6857,168.0552,12207.0
2018-01-10 11:40:00,172.98,173.14,172.81,172.93,10742.0,168.1815,168.3371,168.0163,168.1329,10742.0
2018-01-10 11:50:00,172.97,173.29,172.86,172.99,13939.0,168.1718,168.4829,168.0649,168.1913,13939.0
2018-01-10 12:00:00,172.96,172.96,172.82,172.85,7690.0,168.1621,168.1621,168.026,168.0552,7690.0
2018-01-10 12:10:00,172.81,172.94,172.42,172.74,27915.0,168.0163,168.1427,167.6371,167.9482,27915.0
2018-01-10 12:20:00,172.76,173.12,172.76,172.98,11957.0,167.9676,168.3177,167.9676,168.1815,11957.0
2018-01-10 12:30:00,173.05,173.2,172.95,173.06,11421.0,168.2496,168.3954,168.1524,168.2593,11421.0
2018-01-10 12:40:00,172.97,173.1,172.86,173.03,7556.0,168.1718,168.2982,168.0649,168.2302,7556.0
2018-01-10 12:50:00,172.89,172.98,172.87,172.89,6848.0,168.094,168.1815,168.0746,168.094,6848.0
2018-01-10 13:00:00,172.86,172.96,172.78,172.85,7737.0,168.0649,168.1621,167.9871,168.0552,7737.0
2018-01-10 13:10:00,172.81,172.81,172.65,172.65,8926.0,168.0163,168.0163,167.8607,167.8607,8926.0
2018-01-10 13:20:00,172.6,172.64,172.47,172.55,7210.0,167.8121,167.851,167.6857,167.7635,7210.0
2018-01-10 13:30:00,172.57,173.05,172.56,172.98,6183.0,167.7829,168.2496,167.7732,168.1815,6183.0
2018-01-10 13:40:00,172.97,173.26,172.93,173.16,6220.0,168.1718,168.4538,168.1329,168.3566,6220.0
2018-01-10 13:50:00,173.18,173.33,173.15,173.29,17181.0,168.376,168.5218,168.3468,168.4829,17181.0
2018-01-10 14:00:00,173.32,173.5,173.32,173.4,9809.0,168.5121,168.6871,168.5121,168.5899,9809.0
2018-01-10 14:10:00,173.35,173.8,173.26,173.58,35062.0,168.5413,168.9788,168.4538,168.7649,35062.0
2018-01-10 14:20:00,173.58,174.0,173.58,173.69,53565.0,168.7649,169.1733,168.7649,168.8719,53565.0
2018-01-10 14:30:00,173.69,173.89,173.44,173.47,13499.0,168.8719,169.0663,168.6288,168.658,13499.0
2018-01-10 14:40:00,173.42,173.48,173.12,173.18,15029.0,168.6093,168.6677,168.3177,168.376,15029.0
2018-01-10 14:50:00,173.15,173.18,172.83,172.88,17384.0,168.3468,168.376,168.0357,168.0843,17384.0
2018-01-10 15:00:00,172.85,173.21,172.83,173.16,13692.0,168.0552,168.4052,168.0357,168.3566,13692.0
2018-01-10 15:10:00,173.16,173.17,172.69,172.76,15367.0,168.3566,168.3663,167.8996,167.9676,15367.0
2018-01-10 15:20:00,172.73,172.88,172.69,172.72,19567.0,167.9385,168.0843,167.8996,167.9288,19567.0
2018-01-10 15:30:00,172.75,173.31,172.75,173.24,26695.0,167.9579,168.5024,167.9579,168.4343,26695.0
2018-01-10 15:40:00,173.26,173.38,173.16,173.16,39837.0,168.4538,168.5705,168.3566,168.3566,39837.0
2018-01-10 15:50:00,173.18,173.33,173.08,173.19,75970.0,168.376,168.5218,168.2788,168.3857,75970.0
2018-01-11 09:30:00,174.81,176.71,174.63,176.41,42238.0,169.9608,171.8081,169.7858,171.5164,42238.0
2018-01-11 09:40:00,176.29,177.87,175.99,177.61,46133.0,171.3997,172.9359,171.108,172.6831,46133.0
2018-01-11 09:50:00,177.67,178.14,177.23,177.9,65729.0,172.7414,173.1984,172.3137,172.9651,65729.0
2018-01-11 10:00:00,177.91,178.83,177.85,178.72,39980.0,172.9748,173.8693,172.9165,173.7623,39980.0
2018-01-11 10:10:00,178.72,178.97,178.04,178.56,62383.0,173.7623,174.0054,173.1012,173.6068,62383.0
2018-01-11 10:20:00,178.49,178.49,177.69,178.01,26452.0,173.5387,173.5387,172.7609,173.072,26452.0
2018-01-11 10:30:00,177.95,178.12,177.67,178.06,20087.0,173.0137,173.179,172.7414,173.1206,20087.0
2018-01-11 10:40:00,178.05,178.93,177.96,178.93,33743.0,173.1109,173.9665,173.0234,173.9665,33743.0
2018-01-11 10:50:00,178.93,179.55,178.93,179.34,27766.0,173.9665,174.5693,173.9665,174.3651,27766.0
2018-01-11 11:00:00,179.4,179.64,179.23,179.45,23766.0,174.4235,174.6568,174.2582,174.4721,23766.0
2018-01-11 11:10:00,179.44,179.52,179.03,179.04,13624.0,174.4623,174.5401,174.0637,174.0734,13624.0
2018-01-11 11:20:00,179.0,179.28,178.96,179.19,24581.0,174.0346,174.3068,173.9957,174.2193,24581.0
2018-01-11 11:30:00,179.15,179.37,179.14,179.35,13913.0,174.1804,174.3943,174.1707,174.3748,13913.0
2018-01-11 11:40:00,179.35,179.55,179.3,179.39,14583.0,174.3748,174.5693,174.3262,174.4137,14583.0
2018-01-11 11:50:00,179.38,179.41,179.17,179.2,9804.0,174.404,174.4332,174.1998,174.229,9804.0
2018-01-11 12:00:00,179.21,179.27,178.64,178.78,11802.0,174.2387,174.2971,173.6845,173.8207,11802.0
2018-01-11 12:10:00,178.75,178.92,178.67,178.86,12026.0,173.7915,173.9568,173.7137,173.8984,12026.0
2018-01-11 12:20:00,178.9,179.51,178.9,179.5,9482.0,173.9373,174.5304,173.9373,174.5207,9482.0
2018-01-11 12:30:00,179.48,179.67,179.47,179.67,10466.0,174.5012,174.686,174.4915,174.686,10466.0
2018-01-11 12:40:00,179.7,179.73,179.05,179.16,11359.0,174.7151,174.7443,174.0832,174.1901,11359.0
2018-01-11 12:50:00,179.11,179.29,179.03,179.29,6385.0,174.1415,174.3165,174.0637,174.3165,6385.0
2018-01-11 13:00:00,179.25,179.35,178.92,179.14,12224.0,174.2776,174.3748,173.9568,174.1707,12224.0
2018-01-11 13:10:00,179.06,179.19,178.89,178.91,7980.0,174.0929,174.2193,173.9276,173.947,7980.0
2018-01-11 13:20:00,178.94,179.33,178.94,179.2,15807.0,173.9762,174.3554,173.9762,174.229,15807.0
2018-01-11 13:30:00,179.26,179.29,179.02,179.12,9384.0,174.2873,174.3165,174.054,174.1512,9384.0
2018-01-11 13:40:00,179.1,179.25,179.06,179.2,5415.0,174.1318,174.2776,174.0929,174.229,5415.0
2018-01-11 13:50:00,179.19,179.33,179.17,179.21,15961.0,174.2193,174.3554,174.1998,174.2387,15961.0
2018-01-11 14:00:00,179.23,179.33,179.23,179.25,5406.0,174.2582,174.3554,174.2582,174.2776,5406.0
2018-01-11 14:10:00,179.27,179.33,179.1,179.28,17683.0,174.2971,174.3554,174.1318,174.3068,17683.0
2018-01-11 14:20:00,179.28,179.62,179.26,179.61,17400.0,174.3068,174.6374,174.2873,174.6276,17400.0
2018-01-11 14:30:00,179.64,179.75,179.53,179.57,10934.0,174.6568,174.7637,174.5498,174.5887,10934.0
2018-01-11 14:40:00,179.53,179.61,179.39,179.61,14898.0,174.5498,174.6276,174.4137,174.6276,14898.0
2018-01-11 14:50:00,179.64,179.82,179.64,179.73,26283.0,174.6568,174.8318,174.6568,174.7443,26283.0
2018-01-11 15:00:00,179.72,179.85,179.58,179.65,32119.0,174.7346,174.861,174.5985,174.6665,32119.0
2018-01-11 15:10:00,179.62,179.72,179.6,179.69,8431.0,174.6374,174.7346,174.6179,174.7054,8431.0
2018-01-11 15:20:00,179.71,179.75,179.48,179.51,26808.0,174.7249,174.7637,174.5012,174.5304,26808.0
2018-01-11 15:30:00,179.52,179.65,179.32,179.65,33097.0,174.5401,174.6665,174.3457,174.6665,33097.0
2018-01-11 15:40:00,179.66,179.75,179.38,179.54,39850.0,174.6762,174.7637,174.404,174.5596,39850.0
2018-01-11 15:50:00,179.54,179.99,179.53,179.96,170153.0,174.5596,174.9971,174.5498,174.9679,170153.0
2018-01-12 09:30:00,180.6,182.86,180.59,181.12,47194.0,175.5902,177.7875,175.5804,176.0957,47194.0
2018-01-12 09:40:00,181.26,181.51,180.84,181.45,27213.0,176.2319,176.4749,175.8235,176.4166,27213.0
2018-01-12 09:50:00,181.42,181.54,180.12,180.31,35117.0,176.3874,176.5041,175.1235,175.3082,35117.0
2018-01-12 10:00:00,180.41,180.67,179.73,180.15,38622.0,175.4054,175.6582,174.7443,175.1527,38622.0
2018-01-12 10:10:00,180.2,180.92,180.17,180.54,19228.0,175.2013,175.9013,175.1721,175.5318,19228.0
2018-01-12 10:20:00,180.49,180.68,180.09,180.31,16045.0,175.4832,175.6679,175.0943,175.3082,16045.0
2018-01-12 10:30:00,180.2,180.24,179.81,180.22,17096.0,175.2013,175.2402,174.8221,175.2207,17096.0
2018-01-12 10:40:00,180.23,180.69,180.22,180.34,14342.0,175.2304,175.6777,175.2207,175.3374,14342.0
2018-01-12 10:50:00,180.4,180.54,180.13,180.3,20360.0,175.3957,175.5318,175.1332,175.2985,20360.0
2018-01-12 11:00:00,180.27,180.27,179.69,179.73,18422.0,175.2693,175.2693,174.7054,174.7443,18422.0
2018-01-12 11:10:00,179.73,179.81,179.58,179.61,11413.0,174.7443,174.8221,174.5985,174.6276,11413.0
2018-01-12 11:20:00,179.64,180.37,179.52,180.37,12447.0,174.6568,175.3665,174.5401,175.3665,12447.0
2018-01-12 11:30:00,180.34,180.52,180.21,180.5,19023.0,175.3374,175.5124,175.211,175.4929,19023.0
2018-01-12 11:40:00,180.61,180.63,180.46,180.62,7703.0,175.5999,175.6193,175.4541,175.6096,7703.0
2018-01-12 11:50:00,180.67,181.09,180.64,181.07,8585.0,175.6582,176.0666,175.6291,176.0471,8585.0
2018-01-12 12:00:00,181.09,181.18,180.91,181.18,12961.0,176.0666,176.1541,175.8916,176.1541,12961.0
2018-01-12 12:10:00,181.17,181.48,181.13,181.48,22086.0,176.1444,176.4458,176.1055,176.4458,22086.0
2018-01-12 12:20:00,181.43,181.69,181.08,181.08,22641.0,176.3971,176.6499,176.0569,176.0569,22641.0
2018-01-12 12:30:00,181.06,181.14,180.66,180.81,4672.0,176.0374,176.1152,175.6485,175.7943,4672.0
2018-01-12 12:40:00,180.6,180.75,180.42,180.43,6150.0,175.5902,175.736,175.4152,175.4249,6150.0
2018-01-12 12:50:00,180.36,180.76,180.33,180.71,8270.0,175.3568,175.7457,175.3277,175.6971,8270.0
2018-01-12 13:00:00,180.72,180.76,180.44,180.62,5846.0,175.7068,175.7457,175.4346,175.6096,5846.0
2018-01-12 13:10:00,180.66,180.81,180.49,180.56,7908.0,175.6485,175.7943,175.4832,175.5513,7908.0
2018-01-12 13:20:00,180.52,180.61,180.47,180.55,3481.0,175.5124,175.5999,175.4638,175.5416,3481.0
2018-01-12 13:30:00,180.59,180.59,180.42,180.49,5900.0,175.5804,175.5804,175.4152,175.4832,5900.0
2018-01-12 13:40:00,180.49,180.77,180.47,180.76,10854.0,175.4832,175.7555,175.4638,175.7457,10854.0
2018-01-12 13:50:00,180.78,181.0,180.54,180.58,9955.0,175.7652,175.9791,175.5318,175.5707,9955.0
2018-01-12 14:00:00,180.58,180.82,180.58,180.67,5463.0,175.5707,175.8041,175.5707,175.6582,5463.0
2018-01-12 14:10:00,180.67,180.74,180.25,180.37,10992.0,175.6582,175.7263,175.2499,175.3665,10992.0
2018-01-12 14:20:00,180.34,180.59,180.31,180.49,9818.0,175.3374,175.5804,175.3082,175.4832,9818.0
2018-01-12 14:30:00,180.44,180.49,180.01,180.05,12342.0,175.4346,175.4832,175.0165,175.0554,12342.0
2018-01-12 14:40:00,180.03,180.1,179.79,180.06,12827.0,175.036,175.104,174.8026,175.0651,12827.0
2018-01-12 14:50:00,180.06,180.18,179.83,180.18,9739.0,175.0651,175.1818,174.8415,175.1818,9739.0
2018-01-12 15:00:00,180.24,180.49,180.0,180.49,13579.0,175.2402,175.4832,175.0068,175.4832,13579.0
2018-01-12 15:10:00,180.41,180.41,179.84,180.0,16983.0,175.4054,175.4054,174.8513,175.0068,16983.0
2018-01-12 15:20:00,180.0,180.37,179.99,180.19,11309.0,175.0068,175.3665,174.9971,175.1915,11309.0
2018-01-12 15:30:00,180.25,180.6,180.23,180.6,21605.0,175.2499,175.5902,175.2304,175.5902,21605.0
2018-01-12 15:40:00,180.61,180.94,180.58,180.85,31217.0,175.5999,175.9207,175.5707,175.8332,31217.0
2018-01-12 15:50:00,180.88,180.95,180.48,180.84,68357.0,175.8624,175.9305,175.4735,175.8235,68357.0
2018-01-16 09:30:00,181.95,184.0,181.9,183.32,54858.0,176.9027,178.8959,176.8541,178.2347,54858.0
2018-01-16 09:40:00,183.32,183.32,182.2,182.53,33930.0,178.2347,178.2347,177.1458,177.4666,33930.0
2018-01-16 09:50:00,182.67,183.11,182.42,182.73,20354.0,177.6027,178.0305,177.3597,177.6611,20354.0
2018-01-16 10:00:00,182.72,182.73,181.82,182.11,30883.0,177.6514,177.6611,176.7763,177.0583,30883.0
2018-01-16 10:10:00,182.12,183.21,182.12,183.07,26730.0,177.068,178.1278,177.068,177.9917,26730.0
2018-01-16 10:20:00,183.07,183.07,182.61,183.0,11929.0,177.9917,177.9917,177.5444,177.9236,11929.0
2018-01-16 10:30:00,182.95,182.95,181.97,182.19,13548.0,177.875,177.875,176.9222,177.1361,13548.0
2018-01-16 10:40:00,182.43,182.94,182.34,182.71,12625.0,177.3694,177.8653,177.2819,177.6416,12625.0
2018-01-16 10:50:00,182.62,182.62,181.9,182.03,14608.0,177.5541,177.5541,176.8541,176.9805,14608.0
2018-01-16 11:00:00,182.06,182.16,181.47,181.48,15749.0,177.0097,177.1069,176.436,176.4458,15749.0
2018-01-16 11:10:00,181.53,181.76,181.18,181.65,30649.0,176.4944,176.718,176.1541,176.611,30649.0
2018-01-16 11:20:00,181.59,181.77,181.46,181.67,20609.0,176.5527,176.7277,176.4263,176.6305,20609.0
2018-01-16 11:30:00,181.75,181.76,181.26,181.38,7891.0,176.7083,176.718,176.2319,176.3485,7891.0
2018-01-16 11:40:00,181.41,181.43,180.83,181.15,9715.0,176.3777,176.3971,175.8138,176.1249,9715.0
2018-01-16 11:50:00,181.13,181.28,180.81,180.81,7487.0,176.1055,176.2513,175.7943,175.7943,7487.0
2018-01-16 12:00:00,180.8,181.01,180.6,180.89,10361.0,175.7846,175.9888,175.5902,175.8721,10361.0
2018-01-16 12:10:00,180.93,181.1,180.84,181.05,16415.0,175.911,176.0763,175.8235,176.0277,16415.0
2018-01-16 12:20:00,181.04,181.04,180.45,180.91,14103.0,176.018,176.018,175.4443,175.8916,14103.0
2018-01-16 12:30:00,180.8,180.97,180.64,180.92,6007.0,175.7846,175.9499,175.6291,175.9013,6007.0
2018-01-16 12:40:00,180.92,181.18,180.85,181.18,8019.0,175.9013,176.1541,175.8332,176.1541,8019.0
2018-01-16 12:50:00,181.23,181.23,180.94,181.04,4913.0,176.2027,176.2027,175.9207,176.018,4913.0
2018-01-16 13:00:00,180.95,181.2,180.9,181.2,6114.0,175.9305,176.1735,175.8818,176.1735,6114.0
2018-01-16 13:10:00,181.08,181.21,181.06,181.12,7723.0,176.0569,176.1832,176.0374,176.0957,7723.0
2018-01-16 13:20:00,181.14,181.14,180.72,180.81,4600.0,176.1152,176.1152,175.7068,175.7943,4600.0
2018-01-16 13:30:00,180.89,180.92,180.65,180.92,3647.0,175.8721,175.9013,175.6388,175.9013,3647.0
2018-01-16 13:40:00,180.91,180.97,180.62,180.68,4851.0,175.8916,175.9499,175.6096,175.6679,4851.0
2018-01-16 13:50:00,180.49,180.49,179.49,179.79,31152.0,175.4832,175.4832,174.511,174.8026,31152.0
2018-01-16 14:00:00,179.67,179.7,178.77,178.79,13469.0,174.686,174.7151,173.8109,173.8304,13469.0
2018-01-16 14:10:00,178.79,178.94,177.91,178.03,24406.0,173.8304,173.9762,172.9748,173.0915,24406.0
2018-01-16 14:20:00,178.03,178.27,177.57,177.81,21233.0,173.0915,173.3248,172.6442,172.8776,21233.0
2018-01-16 14:30:00,177.9,178.31,177.78,178.06,28957.0,172.9651,173.3637,172.8484,173.1206,28957.0
2018-01-16 14:40:00,178.02,178.06,176.68,177.09,47382.0,173.0817,173.1206,171.7789,172.1775,47382.0
2018-01-16 14:50:00,177.27,177.89,177.26,177.26,37888.0,172.3525,172.9553,172.3428,172.3428,37888.0
2018-01-16 15:00:00,177.26,178.88,177.26,178.74,39287.0,172.3428,173.9179,172.3428,173.7818,39287.0
2018-01-16 15:10:00,178.98,179.12,178.69,178.91,23555.0,174.0151,174.1512,173.7332,173.947,23555.0
2018-01-16 15:20:00,178.98,179.46,178.82,179.46,23304.0,174.0151,174.4818,173.8595,174.4818,23304.0
2018-01-16 15:30:00,179.27,179.59,178.93,179.45,31966.0,174.2971,174.6082,173.9665,174.4721,31966.0
2018-01-16 15:40:00,179.53,179.53,179.11,179.44,30977.0,174.5498,174.5498,174.1415,174.4623,30977.0
2018-01-16 15:50:00,179.34,179.43,178.8,178.93,65366.0,174.3651,174.4526,173.8401,173.9665,65366.0
2018-01-17 09:30:00,178.76,178.97,177.52,178.94,21558.0,173.8012,174.0054,172.5956,173.9762,21558.0
2018-01-17 09:40:00,179.05,179.46,178.61,179.2,19065.0,174.0832,174.4818,173.6554,174.229,19065.0
2018-01-17 09:50:00,179.41,179.41,178.76,178.76,9543.0,174.4332,174.4332,173.8012,173.8012,9543.0
2018-01-17 10:00:00,178.78,179.95,178.78,179.95,8272.0,173.8207,174.9582,173.8207,174.9582,8272.0
2018-01-17 10:10:00,179.94,180.25,179.39,179.39,14483.0,174.9485,175.2499,174.4137,174.4137,14483.0
2018-01-17 10:20:00,179.55,179.97,179.55,179.85,15138.0,174.5693,174.9776,174.5693,174.861,15138.0
2018-01-17 10:30:00,179.83,180.0,179.41,179.47,17926.0,174.8415,175.0068,174.4332,174.4915,17926.0
2018-01-17 10:40:00,179.4,179.99,179.38,179.87,7274.0,174.4235,174.9971,174.404,174.8804,7274.0
2018-01-17 10:50:00,179.78,179.97,179.61,179.78,8337.0,174.7929,174.9776,174.6276,174.7929,8337.0
2018-01-17 11:00:00,179.87,180.12,179.64,180.12,22673.0,174.8804,175.1235,174.6568,175.1235,22673.0
2018-01-17 11:10:00,180.21,180.55,180.15,180.15,10180.0,175.211,175.5416,175.1527,175.1527,10180.0
2018-01-17 11:20:00,180.17,180.17,179.83,179.98,5385.0,175.1721,175.1721,174.8415,174.9874,5385.0
2018-01-17 11:30:00,179.92,180.15,179.75,179.87,4189.0,174.929,175.1527,174.7637,174.8804,4189.0
2018-01-17 11:40:00,179.75,179.91,179.66,179.9,12540.0,174.7637,174.9193,174.6762,174.9096,12540.0
2018-01-17 11:50:00,179.92,179.99,179.63,179.68,9374.0,174.929,174.9971,174.6471,174.6957,9374.0
2018-01-17 12:00:00,179.69,180.3,179.68,180.3,14537.0,174.7054,175.2985,174.6957,175.2985,14537.0
2018-01-17 12:10:00,180.22,180.24,180.1,180.21,8003.0,175.2207,175.2402,175.104,175.211,8003.0
2018-01-17 12:20:00,180.23,180.46,180.23,180.26,6653.0,175.2304,175.4541,175.2304,175.2596,6653.0
2018-01-17 12:30:00,180.31,180.32,180.18,180.24,4843.0,175.3082,175.3179,175.1818,175.2402,4843.0
2018-01-17 12:40:00,180.16,180.47,180.11,180.38,11571.0,175.1624,175.4638,175.1138,175.3763,11571.0
2018-01-17 12:50:00,180.41,180.45,180.29,180.44,8799.0,175.4054,175.4443,175.2888,175.4346,8799.0
2018-01-17 13:00:00,180.48,180.48,180.1,180.17,16406.0,175.4735,175.4735,175.104,175.1721,16406.0
2018-01-17 13:10:00,180.15,180.24,179.98,180.0,7404.0,175.1527,175.2402,174.9874,175.0068,7404.0
2018-01-17 13:20:00,179.91,180.05,179.78,179.87,5500.0,174.9193,175.0554,174.7929,174.8804,5500.0
2018-01-17 13:30:00,179.78,180.03,179.74,179.98,12268.0,174.7929,175.036,174.754,174.9874,12268.0
2018-01-17 13:40:00,179.92,179.92,179.66,179.74,15019.0,174.929,174.929,174.6762,174.754,15019.0
2018-01-17 13:50:00,179.73,179.91,179.64,179.64,8991.0,174.7443,174.9193,174.6568,174.6568,8991.0
2018-01-17 14:00:00,179.71,180.24,179.71,180.09,5372.0,174.7249,175.2402,174.7249,175.0943,5372.0
2018-01-17 14:10:00,180.19,180.44,180.18,180.3,6136.0,175.1915,175.4346,175.1818,175.2985,6136.0
2018-01-17 14:20:00,180.35,180.43,180.09,180.1,7409.0,175.3471,175.4249,175.0943,175.104,7409.0
2018-01-17 14:30:00,180.11,180.41,180.09,180.27,6871.0,175.1138,175.4054,175.0943,175.2693,6871.0
2018-01-17 14:40:00,180.23,180.48,180.13,180.44,11186.0,175.2304,175.4735,175.1332,175.4346,11186.0
2018-01-17 14:50:00,180.43,180.54,180.27,180.49,21579.0,175.4249,175.5318,175.2693,175.4832,21579.0
2018-01-17 15:00:00,180.5,180.66,180.46,180.63,8606.0,175.4929,175.6485,175.4541,175.6193,8606.0
2018-01-17 15:10:00,180.66,180.66,180.39,180.48,14401.0,175.6485,175.6485,175.386,175.4735,14401.0
2018-01-17 15:20:00,180.42,180.47,180.19,180.47,12409.0,175.4152,175.4638,175.1915,175.4638,12409.0
2018-01-17 15:30:00,180.44,180.68,180.42,180.45,18288.0,175.4346,175.6679,175.4152,175.4443,18288.0
2018-01-17 15:40:00,180.47,180.62,180.35,180.51,17458.0,175.4638,175.6096,175.3471,175.5027,17458.0
2018-01-17 15:50:00,180.57,180.62,179.91,180.19,59999.0,175.561,175.6096,174.9193,175.1915,59999.0
2018-01-18 09:30:00,180.33,180.96,180.33,180.82,9094.0,175.3277,175.9402,175.3277,175.8041,9094.0
2018-01-18 09:40:00,180.94,180.94,180.16,180.75,28213.0,175.9207,175.9207,175.1624,175.736,28213.0
2018-01-18 09:50:00,180.89,180.89,180.17,180.67,6506.0,175.8721,175.8721,175.1721,175.6582,6506.0
2018-01-18 10:00:00,180.52,180.52,179.95,180.0,9970.0,175.5124,175.5124,174.9582,175.0068,9970.0
2018-01-18 10:10:00,179.99,180.09,179.77,180.09,7051.0,174.9971,175.0943,174.7832,175.0943,7051.0
2018-01-18 10:20:00,180.2,180.38,179.8,180.38,7199.0,175.2013,175.3763,174.8124,175.3763,7199.0
2018-01-18 10:30:00,180.55,180.9,180.49,180.9,9504.0,175.5416,175.8818,175.4832,175.8818,9504.0
2018-01-18 10:40:00,180.89,181.23,180.57,180.83,19799.0,175.8721,176.2027,175.561,175.8138,19799.0
2018-01-18 10:50:00,180.78,180.87,180.47,180.52,6868.0,175.7652,175.8527,175.4638,175.5124,6868.0
2018-01-18 11:00:00,180.6,180.89,180.59,180.69,6577.0,175.5902,175.8721,175.5804,175.6777,6577.0
2018-01-18 11:10:00,180.71,181.19,180.68,181.19,8840.0,175.6971,176.1638,175.6679,176.1638,8840.0
2018-01-18 11:20:00,181.16,181.17,180.17,180.28,7890.0,176.1346,176.1444,175.1721,175.279,7890.0
2018-01-18 11:30:00,180.25,180.55,180.12,180.34,6681.0,175.2499,175.5416,175.1235,175.3374,6681.0
2018-01-18 11:40:00,180.24,180.34,179.82,180.27,6174.0,175.2402,175.3374,174.8318,175.2693,6174.0
2018-01-18 11:50:00,180.27,180.94,180.27,180.84,16174.0,175.2693,175.9207,175.2693,175.8235,16174.0
2018-01-18 12:00:00,180.6,180.94,180.47,180.47,4932.0,175.5902,175.9207,175.4638,175.4638,4932.0
2018-01-18 12:10:00,180.53,180.79,180.42,180.55,3886.0,175.5221,175.7749,175.4152,175.5416,3886.0
2018-01-18 12:20:00,180.64,180.9,180.46,180.9,2992.0,175.6291,175.8818,175.4541,175.8818,2992.0
2018-01-18 12:30:00,180.81,180.81,180.43,180.66,5903.0,175.7943,175.7943,175.4249,175.6485,5903.0
2018-01-18 12:40:00,180.67,180.82,180.49,180.69,8329.0,175.6582,175.8041,175.4832,175.6777,8329.0
2018-01-18 12:50:00,180.7,180.9,180.63,180.7,7191.0,175.6874,175.8818,175.6193,175.6874,7191.0
2018-01-18 13:00:00,180.64,180.87,180.5,180.87,5045.0,175.6291,175.8527,175.4929,175.8527,5045.0
2018-01-18 13:10:00,180.73,180.99,180.73,180.94,3300.0,175.7166,175.9693,175.7166,175.9207,3300.0
2018-01-18 13:20:00,180.95,181.27,180.78,181.27,4920.0,175.9305,176.2416,175.7652,176.2416,4920.0
2018-01-18 13:30:00,181.22,181.72,181.11,181.67,7556.0,176.193,176.6791,176.086,176.6305,7556.0
2018-01-18 13:40:00,181.51,181.61,181.3,181.31,5520.0,176.4749,176.5722,176.2708,176.2805,5520.0
2018-01-18 13:50:00,181.51,181.79,181.19,181.6,9592.0,176.4749,176.7472,176.1638,176.5624,9592.0
2018-01-18 14:00:00,181.67,181.71,181.27,181.42,11917.0,176.6305,176.6694,176.2416,176.3874,11917.0
2018-01-18 14:10:00,181.44,181.51,181.2,181.24,10253.0,176.4069,176.4749,176.1735,176.2124,10253.0
2018-01-18 14:20:00,181.23,181.39,181.18,181.23,9666.0,176.2027,176.3583,176.1541,176.2027,9666.0
2018-01-18 14:30:00,181.26,181.34,181.0,181.04,19592.0,176.2319,176.3096,175.9791,176.018,19592.0
2018-01-18 14:40:00,181.01,181.15,181.0,181.08,20786.0,175.9888,176.1249,175.9791,176.0569,20786.0
2018-01-18 14:50:00,181.03,181.39,181.03,181.06,11470.0,176.0082,176.3583,176.0082,176.0374,11470.0
2018-01-18 15:00:00,181.05,181.21,181.0,181.19,17917.0,176.0277,176.1832,175.9791,176.1638,17917.0
2018-01-18 15:10:00,181.12,181.34,181.11,181.26,13940.0,176.0957,176.3096,176.086,176.2319,13940.0
2018-01-18 15:20:00,181.3,181.38,181.09,181.11,19780.0,176.2708,176.3485,176.0666,176.086,19780.0
2018-01-18 15:30:00,181.11,181.23,180.75,181.16,37770.0,176.086,176.2027,175.736,176.1346,37770.0
2018-01-18 15:40:00,181.18,181.32,181.17,181.29,36652.0,176.1541,176.2902,176.1444,176.261,36652.0
2018-01-18 15:50:00,181.32,181.46,181.15,181.22,84077.0,176.2902,176.4263,176.1249,176.193,84077.0
2018-01-19 09:30:00,181.7,181.8,180.81,181.55,79649.0,176.6597,176.7569,175.7943,176.5138,79649.0
2018-01-19 09:40:00,181.56,182.52,181.41,182.46,31405.0,176.5235,177.4569,176.3777,177.3986,31405.0
2018-01-19 09:50:00,182.39,182.88,182.33,182.88,15443.0,177.3305,177.8069,177.2722,177.8069,15443.0
2018-01-19 10:00:00,182.95,183.04,182.55,183.04,38441.0,177.875,177.9625,177.4861,177.9625,38441.0
2018-01-19 10:10:00,183.05,183.23,182.73,183.21,20502.0,177.9722,178.1472,177.6611,178.1278,20502.0
2018-01-19 10:20:00,182.95,183.63,182.79,183.53,32475.0,177.875,178.5361,177.7194,178.4389,32475.0
2018-01-19 10:30:00,183.47,184.17,183.36,184.17,22544.0,178.3806,179.0611,178.2736,179.0611,22544.0
2018-01-19 10:40:00,184.12,184.25,183.41,183.58,19735.0,179.0125,179.1389,178.3222,178.4875,19735.0
2018-01-19 10:50:00,183.4,183.41,182.87,182.87,26492.0,178.3125,178.3222,177.7972,177.7972,26492.0
2018-01-19 11:00:00,182.92,182.99,182.18,182.31,32657.0,177.8458,177.9139,177.1263,177.2527,32657.0
2018-01-19 11:10:00,182.27,182.72,182.2,182.58,18671.0,177.2138,177.6514,177.1458,177.5152,18671.0
2018-01-19 11:20:00,182.73,183.1,182.63,182.93,27704.0,177.6611,178.0208,177.5639,177.8555,27704.0
2018-01-19 11:30:00,182.88,183.06,182.56,182.57,25557.0,177.8069,177.9819,177.4958,177.5055,25557.0
2018-01-19 11:40:00,182.57,182.94,182.44,182.49,23732.0,177.5055,177.8653,177.3791,177.4277,23732.0
2018-01-19 11:50:00,182.54,182.71,182.11,182.26,35145.0,177.4764,177.6416,177.0583,177.2041,35145.0
2018-01-19 12:00:00,182.26,182.74,182.25,182.72,15551.0,177.2041,177.6708,177.1944,177.6514,15551.0
2018-01-19 12:10:00,182.72,182.87,182.63,182.87,7253.0,177.6514,177.7972,177.5639,177.7972,7253.0
2018-01-19 12:20:00,182.93,183.0,182.71,182.95,6846.0,177.8555,177.9236,177.6416,177.875,6846.0
2018-01-19 12:30:00,182.92,183.22,182.85,183.06,21972.0,177.8458,178.1375,177.7778,177.9819,21972.0
2018-01-19 12:40:00,183.06,183.14,182.95,183.13,6651.0,177.9819,178.0597,177.875,178.05,6651.0
2018-01-19 12:50:00,183.15,183.22,183.01,183.16,6925.0,178.0694,178.1375,177.9333,178.0792,6925.0
2018-01-19 13:00:00,183.0,183.14,182.68,183.1,10752.0,177.9236,178.0597,177.6125,178.0208,10752.0
2018-01-19 13:10:00,183.0,183.19,182.85,183.04,5635.0,177.9236,178.1083,177.7778,177.9625,5635.0
2018-01-19 13:20:00,183.04,183.13,182.75,182.92,7679.0,177.9625,178.05,177.6805,177.8458,7679.0
2018-01-19 13:30:00,182.8,182.87,182.53,182.59,12585.0,177.7291,177.7972,177.4666,177.525,12585.0
2018-01-19 13:40:00,182.62,182.71,182.37,182.37,5796.0,177.5541,177.6416,177.3111,177.3111,5796.0
2018-01-19 13:50:00,182.46,182.72,182.33,182.67,5564.0,177.3986,177.6514,177.2722,177.6027,5564.0
2018-01-19 14:00:00,182.64,182.86,182.55,182.82,7730.0,177.5736,177.7875,177.4861,177.7486,7730.0
2018-01-19 14:10:00,182.79,183.11,182.73,183.11,33353.0,177.7194,178.0305,177.6611,178.0305,33353.0
2018-01-19 14:20:00,183.18,183.4,183.03,183.14,6666.0,178.0986,178.3125,177.9528,178.0597,6666.0
2018-01-19 14:30:00,183.11,183.32,183.02,183.19,10170.0,178.0305,178.2347,177.943,178.1083,10170.0
2018-01-19 14:40:00,183.12,183.24,183.07,183.19,32209.0,178.0403,178.1569,177.9917,178.1083,32209.0
2018-01-19 14:50:00,183.14,183.36,183.13,183.22,11327.0,178.0597,178.2736,178.05,178.1375,11327.0
2018-01-19 15:00:00,183.12,183.13,182.9,182.98,21535.0,178.0403,178.05,177.8264,177.9041,21535.0
2018-01-19 15:10:00,182.97,183.13,182.96,182.99,8370.0,177.8944,178.05,177.8847,177.9139,8370.0
2018-01-19 15:20:00,183.01,183.22,182.95,183.22,21490.0,177.9333,178.1375,177.875,178.1375,21490.0
2018-01-19 15:30:00,183.23,183.48,183.19,183.43,22880.0,178.1472,178.3903,178.1083,178.3417,22880.0
2018-01-19 15:40:00,183.43,183.62,183.23,183.31,47526.0,178.3417,178.5264,178.1472,178.225,47526.0
2018-01-19 15:50:00,183.35,184.05,183.35,183.68,131362.0,178.2639,178.9445,178.2639,178.5847,131362.0
2018-01-22 09:30:00,184.0,184.3,183.67,183.85,35221.0,178.8959,179.1875,178.575,178.75,35221.0
2018-01-22 09:40:00,183.88,183.92,182.01,182.01,27317.0,178.7792,178.8181,176.9611,176.9611,27317.0
2018-01-22 09:50:00,182.04,182.66,181.0,182.53,53625.0,176.9902,177.593,175.9791,177.4666,53625.0
2018-01-22 10:00:00,182.44,183.28,182.43,183.28,18823.0,177.3791,178.1958,177.3694,178.1958,18823.0
2018-01-22 10:10:00,183.4,184.99,183.31,184.9,35642.0,178.3125,179.8584,178.225,179.7709,35642.0
2018-01-22 10:20:00,184.97,184.98,184.13,184.25,37568.0,179.8389,179.8487,179.0222,179.1389,37568.0
2018-01-22 10:30:00,184.19,184.9,184.11,184.21,33109.0,179.0806,179.7709,179.0028,179.1,33109.0
2018-01-22 10:40:00,184.23,184.38,184.04,184.38,10787.0,179.1195,179.2653,178.9347,179.2653,10787.0
2018-01-22 10:50:00,184.28,184.46,184.23,184.31,13288.0,179.1681,179.3431,179.1195,179.1973,13288.0
2018-01-22 11:00:00,184.25,185.0,184.25,184.99,8126.0,179.1389,179.8681,179.1389,179.8584,8126.0
2018-01-22 11:10:00,184.98,185.8,184.55,185.11,37055.0,179.8487,180.6459,179.4306,179.9751,37055.0
2018-01-22 11:20:00,184.99,185.51,184.85,184.97,12812.0,179.8584,180.364,179.7223,179.8389,12812.0
2018-01-22 11:30:00,184.83,185.42,184.62,185.42,11346.0,179.7028,180.2765,179.4987,180.2765,11346.0
2018-01-22 11:40:00,185.19,185.37,184.89,185.14,5988.0,180.0528,180.2278,179.7612,180.0042,5988.0
2018-01-22 11:50:00,185.25,185.71,185.11,185.62,14308.0,180.1112,180.5584,179.9751,180.4709,14308.0
2018-01-22 12:00:00,185.61,186.04,185.47,185.58,21815.0,180.4612,180.8793,180.3251,180.432,21815.0
2018-01-22 12:10:00,185.55,186.16,185.54,185.98,8988.0,180.4029,180.9959,180.3931,180.8209,8988.0
2018-01-22 12:20:00,185.95,186.39,185.85,186.39,7326.0,180.7918,181.2196,180.6945,181.2196,7326.0
2018-01-22 12:30:00,186.24,186.24,185.9,186.14,9091.0,181.0737,181.0737,180.7431,180.9765,9091.0
2018-01-22 12:40:00,186.05,186.2,185.78,186.03,14533.0,180.889,181.0348,180.6265,180.8695,14533.0
2018-01-22 12:50:00,186.1,186.13,185.66,185.82,11087.0,180.9376,180.9668,180.5098,180.6654,11087.0
2018-01-22 13:00:00,185.89,185.98,185.47,185.61,13436.0,180.7334,180.8209,180.3251,180.4612,13436.0
2018-01-22 13:10:00,185.48,185.63,185.39,185.5,7092.0,180.3348,180.4806,180.2473,180.3542,7092.0
2018-01-22 13:20:00,185.5,185.5,185.09,185.19,12131.0,180.3542,180.3542,179.9556,180.0528,12131.0
2018-01-22 13:30:00,185.23,185.47,185.12,185.28,15504.0,180.0917,180.3251,179.9848,180.1403,15504.0
2018-01-22 13:40:00,185.36,185.75,185.28,185.75,12085.0,180.2181,180.5973,180.1403,180.5973,12085.0
2018-01-22 13:50:00,185.69,185.95,185.66,185.95,4968.0,180.539,180.7918,180.5098,180.7918,4968.0
2018-01-22 14:00:00,186.09,186.37,185.7,186.24,13550.0,180.9279,181.2001,180.5487,181.0737,13550.0
2018-01-22 14:10:00,186.36,186.43,186.09,186.24,15874.0,181.1904,181.2584,180.9279,181.0737,15874.0
2018-01-22 14:20:00,186.19,186.25,186.01,186.18,7450.0,181.0251,181.0834,180.8501,181.0154,7450.0
2018-01-22 14:30:00,186.15,186.8,186.08,186.63,9823.0,180.9862,181.6182,180.9182,181.4529,9823.0
2018-01-22 14:40:00,186.65,186.73,186.34,186.48,8035.0,181.4723,181.5501,181.1709,181.3071,8035.0
2018-01-22 14:50:00,186.59,186.61,186.23,186.24,9370.0,181.414,181.4335,181.064,181.0737,9370.0
2018-01-22 15:00:00,186.25,186.49,186.25,186.36,10097.0,181.0834,181.3168,181.0834,181.1904,10097.0
2018-01-22 15:10:00,186.35,186.58,186.23,186.36,10075.0,181.1807,181.4043,181.064,181.1904,10075.0
2018-01-22 15:20:00,186.36,186.64,186.35,186.58,10806.0,181.1904,181.4626,181.1807,181.4043,10806.0
2018-01-22 15:30:00,186.59,186.7,186.52,186.7,20107.0,181.414,181.521,181.3459,181.521,20107.0
2018-01-22 15:40:00,186.7,187.09,186.65,187.09,38490.0,181.521,181.9001,181.4723,181.9001,38490.0
2018-01-22 15:50:00,187.09,187.17,186.83,187.12,81502.0,181.9001,181.9779,181.6473,181.9293,81502.0
2018-01-23 09:30:00,187.5,188.73,187.25,187.66,57711.0,182.2988,183.4946,182.0557,182.4543,57711.0
2018-01-23 09:40:00,187.67,188.14,187.3,188.14,42509.0,182.464,182.921,182.1043,182.921,42509.0
2018-01-23 09:50:00,188.13,188.15,186.9,187.18,87903.0,182.9113,182.9307,181.7154,181.9876,87903.0
2018-01-23 10:00:00,187.2,187.51,186.12,186.34,42714.0,182.0071,182.3085,180.957,181.1709,42714.0
2018-01-23 10:10:00,186.34,186.76,185.94,186.01,19735.0,181.1709,181.5793,180.782,180.8501,19735.0
2018-01-23 10:20:00,186.0,186.04,184.16,184.29,85330.0,180.8404,180.8793,179.0514,179.1778,85330.0
2018-01-23 10:30:00,184.3,185.48,183.88,185.48,43398.0,179.1875,180.3348,178.7792,180.3348,43398.0
2018-01-23 10:40:00,185.41,185.57,184.85,185.57,36516.0,180.2667,180.4223,179.7223,180.4223,36516.0
2018-01-23 10:50:00,185.56,185.87,185.23,185.5,34594.0,180.4126,180.714,180.0917,180.3542,34594.0
2018-01-23 11:00:00,185.44,185.62,185.19,185.2,30139.0,180.2959,180.4709,180.0528,180.0626,30139.0
2018-01-23 11:10:00,185.4,185.68,185.3,185.46,34816.0,180.257,180.5292,180.1598,180.3154,34816.0
2018-01-23 11:20:00,185.52,185.8,185.38,185.6,20312.0,180.3737,180.6459,180.2376,180.4515,20312.0
2018-01-23 11:30:00,185.57,185.67,185.32,185.59,16277.0,180.4223,180.5195,180.1792,180.4417,16277.0
2018-01-23 11:40:00,185.64,185.71,185.05,185.33,22587.0,180.4904,180.5584,179.9167,180.189,22587.0
2018-01-23 11:50:00,185.35,185.65,185.16,185.2,15188.0,180.2084,180.5001,180.0237,180.0626,15188.0
2018-01-23 12:00:00,185.2,185.34,184.92,184.94,24709.0,180.0626,180.1987,179.7903,179.8098,24709.0
2018-01-23 12:10:00,184.99,185.0,184.74,185.0,14233.0,179.8584,179.8681,179.6153,179.8681,14233.0
2018-01-23 12:20:00,185.0,185.22,184.79,185.21,19207.0,179.8681,180.082,179.6639,180.0723,19207.0
2018-01-23 12:30:00,185.16,185.2,184.98,185.07,17699.0,180.0237,180.0626,179.8487,179.9362,17699.0
2018-01-23 12:40:00,185.02,185.32,184.96,185.08,19877.0,179.8876,180.1792,179.8292,179.9459,19877.0
2018-01-23 12:50:00,185.27,185.65,185.01,185.57,13228.0,180.1306,180.5001,179.8778,180.4223,13228.0
2018-01-23 13:00:00,185.52,185.56,185.35,185.5,22992.0,180.3737,180.4126,180.2084,180.3542,22992.0
2018-01-23 13:10:00,185.52,185.53,185.26,185.33,17761.0,180.3737,180.3834,180.1209,180.189,17761.0
2018-01-23 13:20:00,185.33,185.39,185.15,185.3,20713.0,180.189,180.2473,180.014,180.1598,20713.0
2018-01-23 13:30:00,185.25,185.34,185.24,185.26,9925.0,180.1112,180.1987,180.1015,180.1209,9925.0
2018-01-23 13:40:00,185.3,185.7,185.24,185.4,33604.0,180.1598,180.5487,180.1015,180.257,33604.0
2018-01-23 13:50:00,185.41,186.03,185.25,185.99,61877.0,180.2667,180.8695,180.1112,180.8306,61877.0
2018-01-23 14:00:00,186.06,186.07,185.73,185.87,9280.0,180.8987,180.9084,180.5779,180.714,9280.0
2018-01-23 14:10:00,185.86,186.12,185.71,185.76,11076.0,180.7043,180.957,180.5584,180.607,11076.0
2018-01-23 14:20:00,185.71,185.94,185.48,185.86,22843.0,180.5584,180.782,180.3348,180.7043,22843.0
2018-01-23 14:30:00,185.89,186.36,185.89,186.2,15235.0,180.7334,181.1904,180.7334,181.0348,15235.0
2018-01-23 14:40:00,186.17,186.37,186.11,186.24,11615.0,181.0057,181.2001,180.9473,181.0737,11615.0
2018-01-23 14:50:00,186.26,186.46,186.23,186.38,14239.0,181.0932,181.2876,181.064,181.2098,14239.0
2018-01-23 15:00:00,186.38,186.48,186.22,186.33,18303.0,181.2098,181.3071,181.0543,181.1612,18303.0
2018-01-23 15:10:00,186.36,186.38,186.16,186.27,24167.0,181.1904,181.2098,180.9959,181.1029,24167.0
2018-01-23 15:20:00,186.23,186.26,185.97,186.13,19512.0,181.064,181.0932,180.8112,180.9668,19512.0
2018-01-23 15:30:00,186.13,186.22,185.93,186.11,35430.0,180.9668,181.0543,180.7723,180.9473,35430.0
2018-01-23 15:40:00,186.1,186.25,185.7,186.25,54388.0,180.9376,181.0834,180.5487,181.0834,54388.0
2018-01-23 15:50:00,186.26,186.26,185.81,185.96,120114.0,181.0932,181.0932,180.6556,180.8015,120114.0
2018-01-24 09:30:00,186.47,187.06,185.39,185.54,45329.0,181.2973,181.871,180.2473,180.3931,45329.0
2018-01-24 09:40:00,185.49,185.52,184.64,185.2,43193.0,180.3445,180.3737,179.5181,180.0626,43193.0
2018-01-24 09:50:00,185.2,185.83,184.8,185.41,45555.0,180.0626,180.6751,179.6737,180.2667,45555.0
2018-01-24 10:00:00,185.39,185.94,185.32,185.66,36811.0,180.2473,180.782,180.1792,180.5098,36811.0
2018-01-24 10:10:00,185.65,185.96,184.75,184.83,21554.0,180.5001,180.8015,179.625,179.7028,21554.0
2018-01-24 10:20:00,184.82,185.05,184.64,184.64,21504.0,179.6931,179.9167,179.5181,179.5181,21504.0
2018-01-24 10:30:00,184.68,185.41,184.36,185.18,24160.0,179.557,180.2667,179.2459,180.0431,24160.0
2018-01-24 10:40:00,185.23,186.14,185.18,186.1,20762.0,180.0917,180.9765,180.0431,180.9376,20762.0
2018-01-24 10:50:00,186.15,186.34,185.84,186.34,24689.0,180.9862,181.1709,180.6848,181.1709,24689.0
2018-01-24 11:00:00,186.33,187.08,186.19,186.89,21827.0,181.1612,181.8904,181.0251,181.7057,21827.0
2018-01-24 11:10:00,186.88,186.93,185.61,185.67,19472.0,181.696,181.7446,180.4612,180.5195,19472.0
2018-01-24 11:20:00,185.82,186.29,185.69,186.29,14620.0,180.6654,181.1223,180.539,181.1223,14620.0
2018-01-24 11:30:00,186.18,186.18,184.57,184.73,19075.0,181.0154,181.0154,179.45,179.6056,19075.0
2018-01-24 11:40:00,184.78,185.09,184.36,184.36,25510.0,179.6542,179.9556,179.2459,179.2459,25510.0
2018-01-24 11:50:00,184.46,185.0,184.26,184.81,26785.0,179.3431,179.8681,179.1486,179.6834,26785.0
2018-01-24 12:00:00,184.86,185.04,184.65,184.7,14208.0,179.732,179.907,179.5278,179.5764,14208.0
2018-01-24 12:10:00,184.83,185.13,184.63,185.09,25591.0,179.7028,179.9945,179.5084,179.9556,25591.0
2018-01-24 12:20:00,185.16,185.21,184.8,184.98,20034.0,180.0237,180.0723,179.6737,179.8487,20034.0
2018-01-24 12:30:00,185.12,185.45,185.06,185.13,15409.0,179.9848,180.3056,179.9264,179.9945,15409.0
2018-01-24 12:40:00,185.13,185.23,184.73,184.99,20697.0,179.9945,180.0917,179.6056,179.8584,20697.0
2018-01-24 12:50:00,185.23,185.24,184.97,185.06,13404.0,180.0917,180.1015,179.8389,179.9264,13404.0
2018-01-24 13:00:00,185.06,185.21,184.35,184.46,18748.0,179.9264,180.0723,179.2361,179.3431,18748.0
2018-01-24 13:10:00,184.33,184.55,184.0,184.2,39334.0,179.2167,179.4306,178.8959,179.0903,39334.0
2018-01-24 13:20:00,184.2,184.38,183.88,184.12,36212.0,179.0903,179.2653,178.7792,179.0125,36212.0
2018-01-24 13:30:00,184.19,185.23,184.05,185.12,49666.0,179.0806,180.0917,178.9445,179.9848,49666.0
2018-01-24 13:40:00,185.14,185.46,184.71,185.43,52580.0,180.0042,180.3154,179.5862,180.2862,52580.0
2018-01-24 13:50:00,185.43,186.48,185.41,185.78,51829.0,180.2862,181.3071,180.2667,180.6265,51829.0
2018-01-24 14:00:00,185.75,185.76,185.0,185.04,17267.0,180.5973,180.607,179.8681,179.907,17267.0
2018-01-24 14:10:00,185.01,185.12,184.44,184.8,32301.0,179.8778,179.9848,179.3236,179.6737,32301.0
2018-01-24 14:20:00,184.76,184.99,184.32,184.61,32246.0,179.6348,179.8584,179.207,179.4889,32246.0
2018-01-24 14:30:00,184.71,185.21,184.58,185.18,23880.0,179.5862,180.0723,179.4598,180.0431,23880.0
2018-01-24 14:40:00,185.12,185.18,184.63,185.13,34816.0,179.9848,180.0431,179.5084,179.9945,34816.0
2018-01-24 14:50:00,185.16,185.19,184.42,184.6,56175.0,180.0237,180.0528,179.3042,179.4792,56175.0
2018-01-24 15:00:00,184.63,185.35,184.51,185.09,41530.0,179.5084,180.2084,179.3917,179.9556,41530.0
2018-01-24 15:10:00,185.09,185.68,184.88,185.56,52820.0,179.9556,180.5292,179.7514,180.4126,52820.0
2018-01-24 15:20:00,185.63,185.98,185.55,185.79,37182.0,180.4806,180.8209,180.4029,180.6362,37182.0
2018-01-24 15:30:00,185.76,185.76,184.87,184.96,63175.0,180.607,180.607,179.7417,179.8292,63175.0
2018-01-24 15:40:00,184.96,186.45,184.5,185.7,64830.0,179.8292,181.2779,179.382,180.5487,64830.0
2018-01-24 15:50:00,185.58,185.81,185.08,185.5,138001.0,180.432,180.6556,179.9459,180.3542,138001.0
2018-01-25 09:30:00,186.0,189.0,183.83,188.03,161332.0,180.8404,183.7572,178.7306,182.8141,161332.0
2018-01-25 09:40:00,188.25,188.84,186.58,186.68,77192.0,183.028,183.6016,181.4043,181.5015,77192.0
2018-01-25 09:50:00,186.71,186.84,180.02,180.11,175649.0,181.5307,181.6571,175.0263,175.1138,175649.0
2018-01-25 10:00:00,180.03,182.27,179.01,179.76,140180.0,175.036,177.2138,174.0443,174.7735,140180.0
2018-01-25 10:10:00,179.75,180.26,176.55,179.43,139785.0,174.7637,175.2596,171.6525,174.4526,139785.0
2018-01-25 10:20:00,179.51,180.5,177.0,177.77,91733.0,174.5304,175.4929,172.09,172.8387,91733.0
2018-01-25 10:30:00,177.78,180.4,177.78,178.55,74943.0,172.8484,175.3957,172.8484,173.597,74943.0
2018-01-25 10:40:00,178.2,179.15,178.11,178.5,55323.0,173.2567,174.1804,173.1692,173.5484,55323.0
2018-01-25 10:50:00,178.65,178.73,178.15,178.36,52617.0,173.6943,173.772,173.2081,173.4123,52617.0
2018-01-25 11:00:00,178.49,179.62,178.31,178.42,72238.0,173.5387,174.6374,173.3637,173.4706,72238.0
2018-01-25 11:10:00,178.37,179.1,178.01,178.87,75202.0,173.422,174.1318,173.072,173.9082,75202.0
2018-01-25 11:20:00,178.95,180.99,178.94,180.55,89235.0,173.9859,175.9693,173.9762,175.5416,89235.0
2018-01-25 11:30:00,180.59,182.78,180.57,182.66,67958.0,175.5804,177.7097,175.561,177.593,67958.0
2018-01-25 11:40:00,182.59,183.62,182.58,182.81,74497.0,177.525,178.5264,177.5152,177.7389,74497.0
2018-01-25 11:50:00,182.5,182.9,182.12,182.73,47182.0,177.4375,177.8264,177.068,177.6611,47182.0
2018-01-25 12:00:00,182.77,183.9,182.68,183.66,47889.0,177.7,178.7986,177.6125,178.5653,47889.0
2018-01-25 12:10:00,183.66,184.2,183.04,184.2,85195.0,178.5653,179.0903,177.9625,179.0903,85195.0
2018-01-25 12:20:00,184.2,185.25,182.07,182.07,36407.0,179.0903,180.1112,177.0194,177.0194,36407.0
2018-01-25 12:30:00,182.04,182.3,181.15,181.74,43902.0,176.9902,177.243,176.1249,176.6985,43902.0
2018-01-25 12:40:00,181.74,181.83,181.11,181.56,33040.0,176.6985,176.786,176.086,176.5235,33040.0
2018-01-25 12:50:00,181.52,182.21,181.3,182.0,32465.0,176.4846,177.1555,176.2708,176.9513,32465.0
2018-01-25 13:00:00,182.07,183.37,181.93,183.2,34241.0,177.0194,178.2833,176.8833,178.118,34241.0
2018-01-25 13:10:00,183.13,183.9,182.65,183.82,43266.0,178.05,178.7986,177.5833,178.7208,43266.0
2018-01-25 13:20:00,184.01,184.01,183.05,183.35,23199.0,178.9056,178.9056,177.9722,178.2639,23199.0
2018-01-25 13:30:00,183.2,183.41,182.5,182.83,26151.0,178.118,178.3222,177.4375,177.7583,26151.0
2018-01-25 13:40:00,183.02,183.02,182.38,182.64,21477.0,177.943,177.943,177.3208,177.5736,21477.0
2018-01-25 13:50:00,182.61,182.95,182.45,182.86,24187.0,177.5444,177.875,177.3888,177.7875,24187.0
2018-01-25 14:00:00,182.84,183.66,182.75,183.59,42043.0,177.768,178.5653,177.6805,178.4972,42043.0
2018-01-25 14:10:00,183.61,183.61,182.45,182.8,34056.0,178.5167,178.5167,177.3888,177.7291,34056.0
2018-01-25 14:20:00,182.86,182.94,181.81,182.06,28982.0,177.7875,177.8653,176.7666,177.0097,28982.0
2018-01-25 14:30:00,182.05,182.18,181.3,181.3,30587.0,176.9999,177.1263,176.2708,176.2708,30587.0
2018-01-25 14:40:00,181.37,181.54,181.03,181.26,42789.0,176.3388,176.5041,176.0082,176.2319,42789.0
2018-01-25 14:50:00,181.25,181.35,180.59,181.01,40774.0,176.2221,176.3194,175.5804,175.9888,40774.0
2018-01-25 15:00:00,181.05,181.19,180.84,180.9,24971.0,176.0277,176.1638,175.8235,175.8818,24971.0
2018-01-25 15:10:00,180.94,181.16,180.66,181.02,37906.0,175.9207,176.1346,175.6485,175.9985,37906.0
2018-01-25 15:20:00,181.02,181.67,180.98,181.55,45517.0,175.9985,176.6305,175.9596,176.5138,45517.0
2018-01-25 15:30:00,181.56,182.17,181.48,181.63,62770.0,176.5235,177.1166,176.4458,176.5916,62770.0
2018-01-25 15:40:00,181.69,181.73,181.3,181.38,80342.0,176.6499,176.6888,176.2708,176.3485,80342.0
2018-01-25 15:50:00,181.38,182.19,181.23,181.85,215417.0,176.3485,177.1361,176.2027,176.8055,215417.0
2018-01-26 09:30:00,184.69,185.48,180.44,181.26,228207.0,179.5667,180.3348,175.4346,176.2319,228207.0
2018-01-26 09:40:00,181.51,183.38,181.13,183.21,87296.0,176.4749,178.2931,176.1055,178.1278,87296.0
2018-01-26 09:50:00,183.28,183.92,182.33,182.51,75973.0,178.1958,178.8181,177.2722,177.4472,75973.0
2018-01-26 10:00:00,182.63,182.94,181.87,182.91,42317.0,177.5639,177.8653,176.8249,177.8361,42317.0
2018-01-26 10:10:00,182.84,183.66,182.59,183.52,46709.0,177.768,178.5653,177.525,178.4292,46709.0
2018-01-26 10:20:00,183.54,184.41,183.54,184.33,49302.0,178.4486,179.2945,178.4486,179.2167,49302.0
2018-01-26 10:30:00,184.34,184.44,183.37,183.86,55020.0,179.2264,179.3236,178.2833,178.7597,55020.0
2018-01-26 10:40:00,183.81,184.26,183.72,183.75,32712.0,178.7111,179.1486,178.6236,178.6528,32712.0
2018-01-26 10:50:00,183.58,184.33,183.3,184.08,31425.0,178.4875,179.2167,178.2153,178.9736,31425.0
2018-01-26 11:00:00,184.05,184.88,183.99,184.45,24206.0,178.9445,179.7514,178.8861,179.3334,24206.0
2018-01-26 11:10:00,184.45,185.82,184.27,185.67,36777.0,179.3334,180.6654,179.1584,180.5195,36777.0
2018-01-26 11:20:00,185.67,186.0,185.23,185.75,23361.0,180.5195,180.8404,180.0917,180.5973,23361.0
2018-01-26 11:30:00,185.75,186.36,185.6,185.6,54477.0,180.5973,181.1904,180.4515,180.4515,54477.0
2018-01-26 11:40:00,185.52,186.2,185.52,185.98,26953.0,180.3737,181.0348,180.3737,180.8209,26953.0
2018-01-26 11:50:00,185.8,186.05,185.5,186.01,13875.0,180.6459,180.889,180.3542,180.8501,13875.0
2018-01-26 12:00:00,186.1,186.1,185.49,185.49,20975.0,180.9376,180.9376,180.3445,180.3445,20975.0
2018-01-26 12:10:00,185.47,186.24,185.41,186.03,26809.0,180.3251,181.0737,180.2667,180.8695,26809.0
2018-01-26 12:20:00,185.95,186.47,185.94,186.29,17695.0,180.7918,181.2973,180.782,181.1223,17695.0
2018-01-26 12:30:00,186.35,186.53,186.22,186.41,20524.0,181.1807,181.3557,181.0543,181.239,20524.0
2018-01-26 12:40:00,186.36,186.71,186.21,186.62,11645.0,181.1904,181.5307,181.0445,181.4432,11645.0
2018-01-26 12:50:00,186.71,187.0,186.52,186.54,16329.0,181.5307,181.8126,181.3459,181.3654,16329.0
2018-01-26 13:00:00,186.54,187.25,186.54,186.85,32180.0,181.3654,182.0557,181.3654,181.6668,32180.0
2018-01-26 13:10:00,186.85,186.85,186.39,186.52,14471.0,181.6668,181.6668,181.2196,181.3459,14471.0
2018-01-26 13:20:00,186.63,187.16,186.48,186.61,22303.0,181.4529,181.9682,181.3071,181.4335,22303.0
2018-01-26 13:30:00,186.74,186.74,185.95,185.97,24453.0,181.5598,181.5598,180.7918,180.8112,24453.0
2018-01-26 13:40:00,185.99,185.99,185.39,185.78,26862.0,180.8306,180.8306,180.2473,180.6265,26862.0
2018-01-26 13:50:00,185.77,186.21,185.74,186.02,15632.0,180.6168,181.0445,180.5876,180.8598,15632.0
2018-01-26 14:00:00,186.04,186.14,185.41,185.7,13599.0,180.8793,180.9765,180.2667,180.5487,13599.0
2018-01-26 14:10:00,185.7,185.98,185.63,185.72,16944.0,180.5487,180.8209,180.4806,180.5681,16944.0
2018-01-26 14:20:00,185.74,186.02,185.63,185.71,20288.0,180.5876,180.8598,180.4806,180.5584,20288.0
2018-01-26 14:30:00,185.75,185.84,185.21,185.41,24933.0,180.5973,180.6848,180.0723,180.2667,24933.0
2018-01-26 14:40:00,185.42,185.63,185.3,185.57,17240.0,180.2765,180.4806,180.1598,180.4223,17240.0
2018-01-26 14:50:00,185.53,185.59,184.92,184.92,25440.0,180.3834,180.4417,179.7903,179.7903,25440.0
2018-01-26 15:00:00,184.98,185.36,184.6,185.1,43480.0,179.8487,180.2181,179.4792,179.9653,43480.0
2018-01-26 15:10:00,185.12,185.47,184.93,185.37,27597.0,179.9848,180.3251,179.8001,180.2278,27597.0
2018-01-26 15:20:00,185.42,185.5,185.02,185.03,40063.0,180.2765,180.3542,179.8876,179.8973,40063.0
2018-01-26 15:30:00,185.07,185.43,184.89,185.43,60532.0,179.9362,180.2862,179.7612,180.2862,60532.0
2018-01-26 15:40:00,185.47,185.71,185.01,185.39,91103.0,180.3251,180.5584,179.8778,180.2473,91103.0
2018-01-26 15:50:00,185.47,185.5,184.95,185.37,110674.0,180.3251,180.3542,179.8195,180.2278,110674.0
2018-01-29 09:30:00,184.93,187.0,183.72,186.95,58193.0,179.8001,181.8126,178.6236,181.764,58193.0
2018-01-29 09:40:00,187.07,187.46,186.62,187.2,57855.0,181.8807,182.2599,181.4432,182.0071,57855.0
2018-01-29 09:50:00,187.22,187.44,186.14,187.16,51012.0,182.0265,182.2404,180.9765,181.9682,51012.0
2018-01-29 10:00:00,187.24,187.46,186.13,187.19,45535.0,182.046,182.2599,180.9668,181.9974,45535.0
2018-01-29 10:10:00,187.28,187.9,186.85,186.86,35240.0,182.0849,182.6877,181.6668,181.6765,35240.0
2018-01-29 10:20:00,186.76,188.31,186.65,188.31,37201.0,181.5793,183.0863,181.4723,183.0863,37201.0
2018-01-29 10:30:00,188.3,188.3,185.53,185.54,57706.0,183.0766,183.0766,180.3834,180.3931,57706.0
2018-01-29 10:40:00,185.54,186.11,184.19,184.73,55525.0,180.3931,180.9473,179.0806,179.6056,55525.0
2018-01-29 10:50:00,184.73,185.08,183.33,184.86,119214.0,179.6056,179.9459,178.2444,179.732,119214.0
2018-01-29 11:00:00,184.94,184.97,184.04,184.14,15357.0,179.8098,179.8389,178.9347,179.032,15357.0
2018-01-29 11:10:00,184.16,184.33,182.8,183.09,52094.0,179.0514,179.2167,177.7291,178.0111,52094.0
2018-01-29 11:20:00,183.05,184.19,183.0,183.71,80904.0,177.9722,179.0806,177.9236,178.6139,80904.0
2018-01-29 11:30:00,183.59,183.88,183.36,183.69,27255.0,178.4972,178.7792,178.2736,178.5945,27255.0
2018-01-29 11:40:00,183.67,184.33,183.48,183.48,35352.0,178.575,179.2167,178.3903,178.3903,35352.0
2018-01-29 11:50:00,183.47,183.58,183.06,183.18,26780.0,178.3806,178.4875,177.9819,178.0986,26780.0
2018-01-29 12:00:00,183.2,183.94,183.05,183.5,18728.0,178.118,178.8375,177.9722,178.4097,18728.0
2018-01-29 12:10:00,183.63,183.83,183.39,183.59,16830.0,178.5361,178.7306,178.3028,178.4972,16830.0
2018-01-29 12:20:00,183.6,183.81,183.12,183.54,13403.0,178.5069,178.7111,178.0403,178.4486,13403.0
2018-01-29 12:30:00,183.67,184.46,183.4,183.93,25889.0,178.575,179.3431,178.3125,178.8278,25889.0
2018-01-29 12:40:00,183.93,183.94,183.39,183.49,16114.0,178.8278,178.8375,178.3028,178.4,16114.0
2018-01-29 12:50:00,183.57,183.94,183.46,183.84,7664.0,178.4778,178.8375,178.3708,178.7403,7664.0
2018-01-29 13:00:00,183.87,183.98,183.62,183.7,18903.0,178.7695,178.8764,178.5264,178.6042,18903.0
2018-01-29 13:10:00,183.6,183.65,183.3,183.47,13104.0,178.5069,178.5556,178.2153,178.3806,13104.0
2018-01-29 13:20:00,183.42,183.44,182.85,183.07,12934.0,178.3319,178.3514,177.7778,177.9917,12934.0
2018-01-29 13:30:00,182.97,183.22,182.86,182.89,10168.0,177.8944,178.1375,177.7875,177.8166,10168.0
2018-01-29 13:40:00,182.84,182.9,182.67,182.7,16993.0,177.768,177.8264,177.6027,177.6319,16993.0
2018-01-29 13:50:00,182.77,182.93,182.02,182.06,18691.0,177.7,177.8555,176.9708,177.0097,18691.0
2018-01-29 14:00:00,182.03,182.26,181.78,181.78,25832.0,176.9805,177.2041,176.7374,176.7374,25832.0
2018-01-29 14:10:00,181.77,182.77,181.73,182.6,20799.0,176.7277,177.7,176.6888,177.5347,20799.0
2018-01-29 14:20:00,182.65,182.67,181.51,181.69,16081.0,177.5833,177.6027,176.4749,176.6499,16081.0
2018-01-29 14:30:00,181.67,181.87,181.41,181.73,20329.0,176.6305,176.8249,176.3777,176.6888,20329.0
2018-01-29 14:40:00,181.63,181.89,181.41,181.8,13140.0,176.5916,176.8444,176.3777,176.7569,13140.0
2018-01-29 14:50:00,181.74,181.82,181.52,181.57,19408.0,176.6985,176.7763,176.4846,176.5333,19408.0
2018-01-29 15:00:00,181.57,181.74,181.4,181.51,29683.0,176.5333,176.6985,176.368,176.4749,29683.0
2018-01-29 15:10:00,181.52,181.67,181.32,181.6,18332.0,176.4846,176.6305,176.2902,176.5624,18332.0
2018-01-29 15:20:00,181.54,181.54,181.06,181.06,29021.0,176.5041,176.5041,176.0374,176.0374,29021.0
2018-01-29 15:30:00,181.1,181.53,180.97,181.1,45701.0,176.0763,176.4944,175.9499,176.0763,45701.0
2018-01-29 15:40:00,181.08,181.19,180.38,180.52,50651.0,176.0569,176.1638,175.3763,175.5124,50651.0
2018-01-29 15:50:00,180.51,180.83,180.21,180.39,174718.0,175.5027,175.8138,175.211,175.386,174718.0
2018-01-30 09:30:00,177.06,179.08,177.06,178.28,50137.0,172.1484,174.1123,172.1484,173.3345,50137.0
2018-01-30 09:40:00,178.28,178.4,177.34,177.5,30669.0,173.3345,173.4512,172.4206,172.5762,30669.0
2018-01-30 09:50:00,177.51,177.64,176.88,177.38,54163.0,172.5859,172.7123,171.9734,172.4595,54163.0
2018-01-30 10:00:00,177.36,177.75,176.79,177.65,54702.0,172.44,172.8192,171.8859,172.722,54702.0
2018-01-30 10:10:00,177.57,178.84,177.54,178.69,40822.0,172.6442,173.879,172.6151,173.7332,40822.0
2018-01-30 10:20:00,178.68,179.48,178.3,179.16,37974.0,173.7234,174.5012,173.354,174.1901,37974.0
2018-01-30 10:30:00,179.26,180.49,179.26,179.43,28139.0,174.2873,175.4832,174.2873,174.4526,28139.0
2018-01-30 10:40:00,179.27,179.83,178.98,179.77,29801.0,174.2971,174.8415,174.0151,174.7832,29801.0
2018-01-30 10:50:00,179.68,181.12,179.27,180.83,26863.0,174.6957,176.0957,174.2971,175.8138,26863.0
2018-01-30 11:00:00,180.58,180.85,179.57,180.35,17850.0,175.5707,175.8332,174.5887,175.3471,17850.0
2018-01-30 11:10:00,180.37,181.04,179.85,180.55,29086.0,175.3665,176.018,174.861,175.5416,29086.0
2018-01-30 11:20:00,180.55,180.86,179.36,179.36,17752.0,175.5416,175.843,174.3846,174.3846,17752.0
2018-01-30 11:30:00,179.21,179.73,179.0,179.0,13626.0,174.2387,174.7443,174.0346,174.0346,13626.0
2018-01-30 11:40:00,178.76,180.19,178.76,179.72,21981.0,173.8012,175.1915,173.8012,174.7346,21981.0
2018-01-30 11:50:00,179.65,179.73,178.88,179.16,13748.0,174.6665,174.7443,173.9179,174.1901,13748.0
2018-01-30 12:00:00,179.13,179.42,178.82,179.15,20884.0,174.1609,174.4429,173.8595,174.1804,20884.0
2018-01-30 12:10:00,179.16,179.63,179.15,179.58,12375.0,174.1901,174.6471,174.1804,174.5985,12375.0
2018-01-30 12:20:00,179.47,179.61,179.26,179.3,7485.0,174.4915,174.6276,174.2873,174.3262,7485.0
2018-01-30 12:30:00,179.18,179.77,179.18,179.36,11415.0,174.2096,174.7832,174.2096,174.3846,11415.0
2018-01-30 12:40:00,179.54,180.14,179.3,179.58,15616.0,174.5596,175.1429,174.3262,174.5985,15616.0
2018-01-30 12:50:00,179.5,180.22,179.48,180.03,15753.0,174.5207,175.2207,174.5012,175.036,15753.0
2018-01-30 13:00:00,180.08,180.08,179.17,179.58,18110.0,175.0846,175.0846,174.1998,174.5985,18110.0
2018-01-30 13:10:00,179.5,179.85,179.31,179.62,12202.0,174.5207,174.861,174.336,174.6374,12202.0
2018-01-30 13:20:00,179.64,179.78,179.2,179.55,7682.0,174.6568,174.7929,174.229,174.5693,7682.0
2018-01-30 13:30:00,179.52,180.49,179.22,180.49,11625.0,174.5401,175.4832,174.2484,175.4832,11625.0
2018-01-30 13:40:00,180.56,180.84,180.09,180.83,15293.0,175.5513,175.8235,175.0943,175.8138,15293.0
2018-01-30 13:50:00,180.75,182.06,180.75,181.79,26599.0,175.736,177.0097,175.736,176.7472,26599.0
2018-01-30 14:00:00,181.85,182.1,181.67,181.67,29824.0,176.8055,177.0486,176.6305,176.6305,29824.0
2018-01-30 14:10:00,181.79,182.25,181.63,181.8,24613.0,176.7472,177.1944,176.5916,176.7569,24613.0
2018-01-30 14:20:00,181.84,181.96,181.14,181.88,20290.0,176.7958,176.9124,176.1152,176.8347,20290.0
2018-01-30 14:30:00,181.84,181.99,181.05,181.32,15430.0,176.7958,176.9416,176.0277,176.2902,15430.0
2018-01-30 14:40:00,181.33,181.4,180.78,181.4,15991.0,176.2999,176.368,175.7652,176.368,15991.0
2018-01-30 14:50:00,181.39,181.5,180.83,181.06,21238.0,176.3583,176.4652,175.8138,176.0374,21238.0
2018-01-30 15:00:00,181.06,181.54,180.97,181.41,12914.0,176.0374,176.5041,175.9499,176.3777,12914.0
2018-01-30 15:10:00,181.44,182.07,181.44,182.03,21918.0,176.4069,177.0194,176.4069,176.9805,21918.0
2018-01-30 15:20:00,181.96,182.2,181.7,182.2,17839.0,176.9124,177.1458,176.6597,177.1458,17839.0
2018-01-30 15:30:00,182.15,182.99,182.03,182.71,52516.0,177.0972,177.9139,176.9805,177.6416,52516.0
2018-01-30 15:40:00,182.66,182.96,182.54,182.68,44358.0,177.593,177.8847,177.4764,177.6125,44358.0
2018-01-30 15:50:00,182.65,182.73,182.11,182.12,134794.0,177.5833,177.6611,177.0583,177.068,134794.0
2018-01-31 09:30:00,185.1,185.89,184.36,185.36,66857.0,179.9653,180.7334,179.2459,180.2181,66857.0
2018-01-31 09:40:00,185.22,185.82,182.55,182.61,49791.0,180.082,180.6654,177.4861,177.5444,49791.0
2018-01-31 09:50:00,182.97,182.98,182.11,182.28,44331.0,177.8944,177.9041,177.0583,177.2236,44331.0
2018-01-31 10:00:00,182.28,182.8,181.37,181.81,43352.0,177.2236,177.7291,176.3388,176.7666,43352.0
2018-01-31 10:10:00,181.91,183.6,181.83,183.21,32703.0,176.8638,178.5069,176.786,178.1278,32703.0
2018-01-31 10:20:00,183.43,184.16,182.61,182.78,29957.0,178.3417,179.0514,177.5444,177.7097,29957.0
2018-01-31 10:30:00,182.77,183.24,182.58,182.6,16145.0,177.7,178.1569,177.5152,177.5347,16145.0
2018-01-31 10:40:00,182.53,182.75,181.42,181.66,23585.0,177.4666,177.6805,176.3874,176.6208,23585.0
2018-01-31 10:50:00,181.73,181.82,180.49,180.79,23180.0,176.6888,176.7763,175.4832,175.7749,23180.0
2018-01-31 11:00:00,180.89,181.04,180.66,180.84,18298.0,175.8721,176.018,175.6485,175.8235,18298.0
2018-01-31 11:10:00,180.78,181.79,180.61,181.79,25276.0,175.7652,176.7472,175.5999,176.7472,25276.0
2018-01-31 11:20:00,181.81,182.19,181.51,181.51,15447.0,176.7666,177.1361,176.4749,176.4749,15447.0
2018-01-31 11:30:00,181.51,181.79,181.3,181.47,15875.0,176.4749,176.7472,176.2708,176.436,15875.0
2018-01-31 11:40:00,181.47,181.86,180.76,181.04,8791.0,176.436,176.8152,175.7457,176.018,8791.0
2018-01-31 11:50:00,180.95,181.03,180.34,180.5,19642.0,175.9305,176.0082,175.3374,175.4929,19642.0
2018-01-31 12:00:00,180.44,180.67,180.27,180.31,19797.0,175.4346,175.6582,175.2693,175.3082,19797.0
2018-01-31 12:10:00,180.2,180.7,180.02,180.52,14392.0,175.2013,175.6874,175.0263,175.5124,14392.0
2018-01-31 12:20:00,180.6,181.02,180.56,180.87,14172.0,175.5902,175.9985,175.5513,175.8527,14172.0
2018-01-31 12:30:00,180.94,181.74,180.92,181.51,13385.0,175.9207,176.6985,175.9013,176.4749,13385.0
2018-01-31 12:40:00,181.43,181.58,181.3,181.46,15296.0,176.3971,176.543,176.2708,176.4263,15296.0
2018-01-31 12:50:00,181.36,181.61,181.19,181.2,11600.0,176.3291,176.5722,176.1638,176.1735,11600.0
2018-01-31 13:00:00,181.31,181.66,181.18,181.25,19258.0,176.2805,176.6208,176.1541,176.2221,19258.0
2018-01-31 13:10:00,181.22,181.41,181.07,181.37,14085.0,176.193,176.3777,176.0471,176.3388,14085.0
2018-01-31 13:20:00,181.32,181.63,181.32,181.36,16165.0,176.2902,176.5916,176.2902,176.3291,16165.0
2018-01-31 13:30:00,181.36,181.42,181.17,181.28,7256.0,176.3291,176.3874,176.1444,176.2513,7256.0
2018-01-31 13:40:00,181.18,181.68,181.18,181.4,8501.0,176.1541,176.6402,176.1541,176.368,8501.0
2018-01-31 13:50:00,181.44,181.71,181.35,181.35,8497.0,176.4069,176.6694,176.3194,176.3194,8497.0
2018-01-31 14:00:00,181.21,182.0,181.21,181.93,18531.0,176.1832,176.9513,176.1832,176.8833,18531.0
2018-01-31 14:10:00,182.02,182.11,181.53,181.65,8800.0,176.9708,177.0583,176.4944,176.611,8800.0
2018-01-31 14:20:00,181.54,181.54,180.64,181.01,19009.0,176.5041,176.5041,175.6291,175.9888,19009.0
2018-01-31 14:30:00,180.98,181.11,180.25,180.47,19839.0,175.9596,176.086,175.2499,175.4638,19839.0
2018-01-31 14:40:00,180.43,180.86,180.12,180.28,21882.0,175.4249,175.843,175.1235,175.279,21882.0
2018-01-31 14:50:00,180.09,180.91,179.78,180.62,19928.0,175.0943,175.8916,174.7929,175.6096,19928.0
2018-01-31 15:00:00,180.68,180.89,179.92,180.25,34420.0,175.6679,175.8721,174.929,175.2499,34420.0
2018-01-31 15:10:00,180.25,180.54,179.89,179.89,22098.0,175.2499,175.5318,174.8999,174.8999,22098.0
2018-01-31 15:20:00,179.89,180.23,179.89,180.18,28331.0,174.8999,175.2304,174.8999,175.1818,28331.0
2018-01-31 15:30:00,180.14,180.96,180.14,180.92,55276.0,175.1429,175.9402,175.1429,175.9013,55276.0
2018-01-31 15:40:00,180.96,181.62,180.94,181.16,50920.0,175.9402,176.5819,175.9207,176.1346,50920.0
2018-01-31 15:50:00,181.13,181.39,181.06,181.09,80911.0,176.1055,176.3583,176.0374,176.0666,80911.0
2018-02-01 09:30:00,180.68,181.92,180.42,180.42,38946.0,175.6679,176.8736,175.4152,175.4152,38946.0
2018-02-01 09:40:00,180.63,180.81,179.8,180.42,34510.0,175.6193,175.7943,174.8124,175.4152,34510.0
2018-02-01 09:50:00,180.42,182.89,180.42,182.34,42724.0,175.4152,177.8166,175.4152,177.2819,42724.0
2018-02-01 10:00:00,182.31,182.93,182.26,182.54,58134.0,177.2527,177.8555,177.2041,177.4764,58134.0
2018-02-01 10:10:00,182.58,183.48,182.56,183.37,39395.0,177.5152,178.3903,177.4958,178.2833,39395.0
2018-02-01 10:20:00,183.3,183.53,181.8,182.25,33837.0,178.2153,178.4389,176.7569,177.1944,33837.0
2018-02-01 10:30:00,182.32,182.61,181.66,182.43,27679.0,177.2625,177.5444,176.6208,177.3694,27679.0
2018-02-01 10:40:00,182.3,182.58,181.18,181.71,23089.0,177.243,177.5152,176.1541,176.6694,23089.0
2018-02-01 10:50:00,181.58,181.86,180.77,181.41,20499.0,176.543,176.8152,175.7555,176.3777,20499.0
2018-02-01 11:00:00,181.26,182.3,181.15,181.15,17620.0,176.2319,177.243,176.1249,176.1249,17620.0
2018-02-01 11:10:00,181.3,181.73,181.04,181.61,10758.0,176.2708,176.6888,176.018,176.5722,10758.0
2018-02-01 11:20:00,181.57,181.78,180.93,181.32,14583.0,176.5333,176.7374,175.911,176.2902,14583.0
2018-02-01 11:30:00,181.33,182.72,181.33,182.72,14459.0,176.2999,177.6514,176.2999,177.6514,14459.0
2018-02-01 11:40:00,182.44,183.36,182.32,182.47,21124.0,177.3791,178.2736,177.2625,177.4083,21124.0
2018-02-01 11:50:00,182.48,182.8,181.94,182.25,15309.0,177.418,177.7291,176.893,177.1944,15309.0
2018-02-01 12:00:00,182.18,182.74,181.79,181.86,15778.0,177.1263,177.6708,176.7472,176.8152,15778.0
2018-02-01 12:10:00,181.97,182.56,181.81,182.56,8500.0,176.9222,177.4958,176.7666,177.4958,8500.0
2018-02-01 12:20:00,182.77,182.77,181.98,182.28,8650.0,177.7,177.7,176.9319,177.2236,8650.0
2018-02-01 12:30:00,182.38,182.61,182.25,182.52,6826.0,177.3208,177.5444,177.1944,177.4569,6826.0
2018-02-01 12:40:00,182.61,182.63,182.24,182.38,10003.0,177.5444,177.5639,177.1847,177.3208,10003.0
2018-02-01 12:50:00,182.42,182.6,182.32,182.33,7604.0,177.3597,177.5347,177.2625,177.2722,7604.0
2018-02-01 13:00:00,182.34,182.77,182.23,182.25,13895.0,177.2819,177.7,177.175,177.1944,13895.0
2018-02-01 13:10:00,182.22,182.25,181.4,181.48,21238.0,177.1652,177.1944,176.368,176.4458,21238.0
2018-02-01 13:20:00,181.4,181.52,180.91,181.03,34514.0,176.368,176.4846,175.8916,176.0082,34514.0
2018-02-01 13:30:00,181.03,181.25,180.65,180.79,16266.0,176.0082,176.2221,175.6388,175.7749,16266.0
2018-02-01 13:40:00,180.66,180.66,180.29,180.55,15559.0,175.6485,175.6485,175.2888,175.5416,15559.0
2018-02-01 13:50:00,180.5,180.52,180.03,180.29,15857.0,175.4929,175.5124,175.036,175.2888,15857.0
2018-02-01 14:00:00,180.3,180.74,180.19,180.2,16987.0,175.2985,175.7263,175.1915,175.2013,16987.0
2018-02-01 14:10:00,180.21,180.21,179.2,179.35,46824.0,175.211,175.211,174.229,174.3748,46824.0
2018-02-01 14:20:00,179.27,180.34,178.78,180.34,39160.0,174.2971,175.3374,173.8207,175.3374,39160.0
2018-02-01 14:30:00,180.24,180.57,179.91,180.57,18766.0,175.2402,175.561,174.9193,175.561,18766.0
2018-02-01 14:40:00,180.56,180.84,180.34,180.84,13777.0,175.5513,175.8235,175.3374,175.8235,13777.0
2018-02-01 14:50:00,180.85,180.89,179.97,180.56,15328.0,175.8332,175.8721,174.9776,175.5513,15328.0
2018-02-01 15:00:00,180.37,180.52,179.88,179.94,11778.0,175.3665,175.5124,174.8901,174.9485,11778.0
2018-02-01 15:10:00,179.96,180.09,179.45,179.45,25504.0,174.9679,175.0943,174.4721,174.4721,25504.0
2018-02-01 15:20:00,179.19,179.34,178.55,178.55,34793.0,174.2193,174.3651,173.597,173.597,34793.0
2018-02-01 15:30:00,178.55,179.0,178.45,178.95,75961.0,173.597,174.0346,173.4998,173.9859,75961.0
2018-02-01 15:40:00,178.96,179.22,178.48,179.11,67900.0,173.9957,174.2484,173.529,174.1415,67900.0
2018-02-01 15:50:00,179.18,179.65,179.07,179.63,101606.0,174.2096,174.6665,174.1026,174.6471,101606.0
2018-02-02 09:30:00,177.58,178.21,175.12,176.12,110090.0,172.6539,173.2665,170.2622,171.2344,110090.0
2018-02-02 09:40:00,176.0,176.39,175.53,176.31,62629.0,171.1178,171.497,170.6608,171.4192,62629.0
2018-02-02 09:50:00,176.45,176.82,175.37,175.9,41786.0,171.5553,171.915,170.5052,171.0205,41786.0
2018-02-02 10:00:00,176.11,176.26,174.47,174.75,97592.0,171.2247,171.3706,169.6302,169.9024,97592.0
2018-02-02 10:10:00,174.92,175.55,174.53,175.39,43755.0,170.0677,170.6803,169.6885,170.5247,43755.0
2018-02-02 10:20:00,175.41,175.91,175.15,175.45,50638.0,170.5441,171.0303,170.2914,170.583,50638.0
2018-02-02 10:30:00,175.5,175.65,174.83,175.47,30801.0,170.6316,170.7775,169.9802,170.6025,30801.0
2018-02-02 10:40:00,175.36,175.67,175.08,175.38,18216.0,170.4955,170.7969,170.2233,170.515,18216.0
2018-02-02 10:50:00,175.38,176.53,175.35,175.99,20039.0,170.515,171.6331,170.4858,171.108,20039.0
2018-02-02 11:00:00,175.96,176.4,175.77,176.19,10557.0,171.0789,171.5067,170.8942,171.3025,10557.0
2018-02-02 11:10:00,176.19,176.32,175.6,175.79,20482.0,171.3025,171.4289,170.7289,170.9136,20482.0
2018-02-02 11:20:00,175.7,175.9,175.36,175.36,13157.0,170.8261,171.0205,170.4955,170.4955,13157.0
2018-02-02 11:30:00,175.44,175.52,175.12,175.34,14415.0,170.5733,170.6511,170.2622,170.4761,14415.0
2018-02-02 11:40:00,175.34,175.47,174.9,174.96,10869.0,170.4761,170.6025,170.0483,170.1066,10869.0
2018-02-02 11:50:00,175.0,175.4,174.47,174.55,21200.0,170.1455,170.5344,169.6302,169.708,21200.0
2018-02-02 12:00:00,174.47,175.1,174.3,174.88,17587.0,169.6302,170.2427,169.4649,170.0288,17587.0
2018-02-02 12:10:00,174.77,175.44,174.77,175.42,9560.0,169.9219,170.5733,169.9219,170.5539,9560.0
2018-02-02 12:20:00,175.28,175.28,174.93,175.27,5700.0,170.4177,170.4177,170.0775,170.408,5700.0
2018-02-02 12:30:00,175.63,175.64,175.21,175.35,8269.0,170.758,170.7678,170.3497,170.4858,8269.0
2018-02-02 12:40:00,175.51,175.9,175.35,175.89,11396.0,170.6414,171.0205,170.4858,171.0108,11396.0
2018-02-02 12:50:00,175.77,175.84,175.21,175.21,6292.0,170.8942,170.9622,170.3497,170.3497,6292.0
2018-02-02 13:00:00,175.13,175.37,175.01,175.04,7671.0,170.2719,170.5052,170.1552,170.1844,7671.0
2018-02-02 13:10:00,175.04,175.17,174.72,174.72,11137.0,170.1844,170.3108,169.8733,169.8733,11137.0
2018-02-02 13:20:00,174.69,175.01,174.44,174.94,19673.0,169.8441,170.1552,169.601,170.0872,19673.0
2018-02-02 13:30:00,174.84,175.0,174.76,174.83,7306.0,169.99,170.1455,169.9122,169.9802,7306.0
2018-02-02 13:40:00,174.69,174.75,174.39,174.48,11939.0,169.8441,169.9024,169.5524,169.6399,11939.0
2018-02-02 13:50:00,174.49,174.88,174.39,174.52,15281.0,169.6497,170.0288,169.5524,169.6788,15281.0
2018-02-02 14:00:00,174.47,174.75,174.42,174.55,15830.0,169.6302,169.9024,169.5816,169.708,15830.0
2018-02-02 14:10:00,174.47,174.63,173.81,174.02,49682.0,169.6302,169.7858,168.9885,169.1927,49682.0
2018-02-02 14:20:00,174.18,174.32,173.28,173.49,35757.0,169.3483,169.4844,168.4732,168.6774,35757.0
2018-02-02 14:30:00,173.35,174.39,173.35,174.23,34034.0,168.5413,169.5524,168.5413,169.3969,34034.0
2018-02-02 14:40:00,174.18,174.73,174.18,174.37,20439.0,169.3483,169.883,169.3483,169.533,20439.0
2018-02-02 14:50:00,174.37,174.59,173.71,173.71,21659.0,169.533,169.7469,168.8913,168.8913,21659.0
2018-02-02 15:00:00,173.67,173.78,173.04,173.19,45322.0,168.8524,168.9594,168.2399,168.3857,45322.0
2018-02-02 15:10:00,173.13,174.41,173.13,174.25,33508.0,168.3274,169.5719,168.3274,169.4163,33508.0
2018-02-02 15:20:00,174.33,175.05,174.32,174.34,24937.0,169.4941,170.1941,169.4844,169.5038,24937.0
2018-02-02 15:30:00,174.3,174.82,173.98,174.49,30542.0,169.4649,169.9705,169.1538,169.6497,30542.0
2018-02-02 15:40:00,174.47,174.47,173.39,173.72,52923.0,169.6302,169.6302,168.5802,168.901,52923.0
2018-02-02 15:50:00,173.85,173.85,173.14,173.21,71621.0,169.0274,169.0274,168.3371,168.4052,71621.0
2018-02-05 09:30:00,171.72,172.91,168.64,172.48,104901.0,166.9565,168.1135,163.9619,167.6954,104901.0
2018-02-05 09:40:00,172.27,172.74,171.44,171.94,90916.0,167.4912,167.9482,166.6843,167.1704,90916.0
2018-02-05 09:50:00,172.03,172.79,171.61,172.42,50861.0,167.2579,167.9968,166.8496,167.6371,50861.0
2018-02-05 10:00:00,172.44,175.07,172.4,174.85,60276.0,167.6565,170.2136,167.6176,169.9997,60276.0
2018-02-05 10:10:00,174.93,175.3,174.07,174.21,67985.0,170.0775,170.4372,169.2413,169.3774,67985.0
2018-02-05 10:20:00,174.22,175.75,173.89,175.48,46878.0,169.3871,170.8747,169.0663,170.6122,46878.0
2018-02-05 10:30:00,175.48,175.48,173.03,173.31,27192.0,170.6122,170.6122,168.2302,168.5024,27192.0
2018-02-05 10:40:00,173.31,174.51,173.16,174.51,37322.0,168.5024,169.6691,168.3566,169.6691,37322.0
2018-02-05 10:50:00,174.36,175.72,174.3,175.4,34535.0,169.5233,170.8455,169.4649,170.5344,34535.0
2018-02-05 11:00:00,175.38,176.01,175.04,175.15,52168.0,170.515,171.1275,170.1844,170.2914,52168.0
2018-02-05 11:10:00,175.14,175.32,174.48,174.66,33101.0,170.2816,170.4566,169.6399,169.8149,33101.0
2018-02-05 11:20:00,174.59,175.5,174.58,175.17,23218.0,169.7469,170.6316,169.7372,170.3108,23218.0
2018-02-05 11:30:00,175.1,175.1,173.64,174.1,33068.0,170.2427,170.2427,168.8232,169.2705,33068.0
2018-02-05 11:40:00,173.99,174.04,173.53,173.79,25660.0,169.1635,169.2121,168.7163,168.9691,25660.0
2018-02-05 11:50:00,173.83,174.48,173.81,174.48,15212.0,169.008,169.6399,168.9885,169.6399,15212.0
2018-02-05 12:00:00,174.56,174.65,173.7,173.86,16460.0,169.7177,169.8052,168.8816,169.0371,16460.0
2018-02-05 12:10:00,173.77,173.95,173.32,173.85,29816.0,168.9496,169.1246,168.5121,169.0274,29816.0
2018-02-05 12:20:00,173.68,173.92,172.99,173.88,25996.0,168.8621,169.0955,168.1913,169.0566,25996.0
2018-02-05 12:30:00,173.89,174.58,173.71,174.44,10952.0,169.0663,169.7372,168.8913,169.601,10952.0
2018-02-05 12:40:00,174.49,174.64,173.9,174.64,11155.0,169.6497,169.7955,169.076,169.7955,11155.0
2018-02-05 12:50:00,174.64,174.64,173.63,173.64,11374.0,169.7955,169.7955,168.8135,168.8232,11374.0
2018-02-05 13:00:00,173.76,173.82,173.28,173.5,59344.0,168.9399,168.9982,168.4732,168.6871,59344.0
2018-02-05 13:10:00,173.66,173.81,173.15,173.27,21498.0,168.8427,168.9885,168.3468,168.4635,21498.0
2018-02-05 13:20:00,173.35,173.84,173.06,173.25,35913.0,168.5413,169.0177,168.2593,168.4441,35913.0
2018-02-05 13:30:00,173.23,173.39,172.23,172.23,15569.0,168.4246,168.5802,167.4524,167.4524,15569.0
2018-02-05 13:40:00,172.37,173.42,172.36,173.15,19278.0,167.5885,168.6093,167.5787,168.3468,19278.0
2018-02-05 13:50:00,173.2,174.16,173.02,174.09,21819.0,168.3954,169.3288,168.2204,169.2608,21819.0
2018-02-05 14:00:00,174.05,174.06,172.62,172.74,31350.0,169.2219,169.2316,167.8315,167.9482,31350.0
2018-02-05 14:10:00,172.63,173.16,172.48,172.85,28216.0,167.8413,168.3566,167.6954,168.0552,28216.0
2018-02-05 14:20:00,172.75,172.93,171.91,172.29,30157.0,167.9579,168.1329,167.1412,167.5107,30157.0
2018-02-05 14:30:00,172.17,172.34,171.68,171.98,33999.0,167.394,167.5593,166.9176,167.2093,33999.0
2018-02-05 14:40:00,171.91,172.32,171.36,171.42,26922.0,167.1412,167.5399,166.6065,166.6648,26922.0
2018-02-05 14:50:00,171.26,171.38,169.64,169.84,50919.0,166.5093,166.6259,164.9342,165.1286,50919.0
2018-02-05 15:00:00,169.59,170.46,168.1,168.52,83418.0,164.8856,165.7315,163.4369,163.8453,83418.0
2018-02-05 15:10:00,168.52,171.24,168.1,169.8,103245.0,163.8453,166.4898,163.4369,165.0898,103245.0
2018-02-05 15:20:00,169.56,171.4,169.11,171.13,31258.0,164.8564,166.6454,164.4189,166.3829,31258.0
2018-02-05 15:30:00,171.13,171.33,169.5,169.5,50678.0,166.3829,166.5773,164.7981,164.7981,50678.0
2018-02-05 15:40:00,169.36,169.49,168.51,168.57,95291.0,164.662,164.7884,163.8355,163.8939,95291.0
2018-02-05 15:50:00,168.66,168.77,166.58,166.71,118271.0,163.9814,164.0883,161.9591,162.0855,118271.0
2018-02-06 09:30:00,162.28,167.98,161.41,167.48,133564.0,157.7784,163.3202,156.9325,162.8341,133564.0
2018-02-06 09:40:00,167.53,170.44,167.38,169.56,61704.0,162.8827,165.712,162.7369,164.8564,61704.0
2018-02-06 09:50:00,169.53,171.75,168.98,170.2,45696.0,164.8272,166.9857,164.2925,165.4787,45696.0
2018-02-06 10:00:00,169.93,171.89,169.1,169.46,37770.0,165.2162,167.1218,164.4092,164.7592,37770.0
2018-02-06 10:10:00,169.47,169.92,165.67,166.8,69609.0,164.7689,165.2064,161.0743,162.173,69609.0
2018-02-06 10:20:00,166.96,167.69,165.78,166.86,57033.0,162.3285,163.0383,161.1813,162.2313,57033.0
2018-02-06 10:30:00,166.55,167.02,164.48,165.08,40724.0,161.9299,162.3869,159.9173,160.5007,40724.0
2018-02-06 10:40:00,165.08,166.0,164.04,165.24,54871.0,160.5007,161.3952,159.4895,160.6563,54871.0
2018-02-06 10:50:00,165.43,166.25,164.68,165.02,24319.0,160.841,161.6382,160.1118,160.4424,24319.0
2018-02-06 11:00:00,164.82,166.93,164.46,166.0,34180.0,160.2479,162.2994,159.8979,161.3952,34180.0
2018-02-06 11:10:00,166.36,167.14,165.4,166.93,24430.0,161.7452,162.5035,160.8118,162.2994,24430.0
2018-02-06 11:20:00,166.89,167.18,165.53,165.67,28088.0,162.2605,162.5424,160.9382,161.0743,28088.0
2018-02-06 11:30:00,165.89,166.44,164.81,166.39,27938.0,161.2882,161.823,160.2382,161.7744,27938.0
2018-02-06 11:40:00,166.47,167.08,166.2,166.57,20779.0,161.8521,162.4452,161.5896,161.9494,20779.0
2018-02-06 11:50:00,166.83,167.97,166.78,167.23,24076.0,162.2021,163.3105,162.1535,162.5911,24076.0
2018-02-06 12:00:00,167.41,168.61,167.27,168.52,25141.0,162.7661,163.9328,162.6299,163.8453,25141.0
2018-02-06 12:10:00,168.44,168.89,167.88,168.36,30365.0,163.7675,164.205,163.223,163.6897,30365.0
2018-02-06 12:20:00,168.3,169.9,168.03,169.69,17543.0,163.6314,165.187,163.3689,164.9828,17543.0
2018-02-06 12:30:00,169.7,170.94,168.87,169.91,20936.0,164.9925,166.1981,164.1856,165.1967,20936.0
2018-02-06 12:40:00,170.11,170.36,168.31,168.35,23831.0,165.3912,165.6342,163.6411,163.68,23831.0
2018-02-06 12:50:00,168.53,168.86,167.71,168.57,24924.0,163.855,164.1758,163.0577,163.8939,24924.0
2018-02-06 13:00:00,168.28,168.6,167.5,167.86,18362.0,163.6119,163.923,162.8536,163.2036,18362.0
2018-02-06 13:10:00,167.67,169.28,167.53,169.25,20805.0,163.0188,164.5842,162.8827,164.555,20805.0
2018-02-06 13:20:00,169.36,169.36,168.54,168.92,10725.0,164.662,164.662,163.8647,164.2342,10725.0
2018-02-06 13:30:00,168.86,168.97,167.62,168.69,15239.0,164.1758,164.2828,162.9702,164.0106,15239.0
2018-02-06 13:40:00,168.73,168.73,167.38,167.7,22379.0,164.0494,164.0494,162.7369,163.048,22379.0
2018-02-06 13:50:00,167.79,167.88,167.23,167.47,23412.0,163.1355,163.223,162.5911,162.8244,23412.0
2018-02-06 14:00:00,167.47,167.96,167.05,167.05,17203.0,162.8244,163.3008,162.416,162.416,17203.0
2018-02-06 14:10:00,167.06,168.59,167.06,167.78,27276.0,162.4258,163.9133,162.4258,163.1258,27276.0
2018-02-06 14:20:00,167.75,168.57,167.55,168.05,24341.0,163.0966,163.8939,162.9022,163.3883,24341.0
2018-02-06 14:30:00,168.07,169.3,167.83,168.83,29966.0,163.4077,164.6036,163.1744,164.1467,29966.0
2018-02-06 14:40:00,168.83,170.16,168.53,170.02,21445.0,164.1467,165.4398,163.855,165.3037,21445.0
2018-02-06 14:50:00,169.96,171.55,169.52,171.55,62574.0,165.2453,166.7912,164.8175,166.7912,62574.0
2018-02-06 15:00:00,171.55,172.76,170.93,172.58,69672.0,166.7912,167.9676,166.1884,167.7926,69672.0
2018-02-06 15:10:00,172.49,172.55,170.29,170.86,53371.0,167.7051,167.7635,165.5662,166.1204,53371.0
2018-02-06 15:20:00,170.9,171.6,170.33,171.42,41617.0,166.1592,166.8398,165.6051,166.6648,41617.0
2018-02-06 15:30:00,171.42,172.46,170.61,172.46,64054.0,166.6648,167.676,165.8773,167.676,64054.0
2018-02-06 15:40:00,172.34,172.65,170.66,170.77,68364.0,167.5593,167.8607,165.9259,166.0329,68364.0
2018-02-06 15:50:00,170.66,171.35,169.92,171.34,145894.0,165.9259,166.5968,165.2064,166.587,145894.0
2018-02-07 09:30:00,170.49,174.19,170.31,173.84,35697.0,165.7606,169.358,165.5856,169.0177,35697.0
2018-02-07 09:40:00,173.83,174.41,173.33,173.51,46265.0,169.008,169.5719,168.5218,168.6968,46265.0
2018-02-07 09:50:00,173.59,173.59,172.72,172.92,25904.0,168.7746,168.7746,167.9288,168.1232,25904.0
2018-02-07 10:00:00,172.94,173.28,172.07,173.17,32323.0,168.1427,168.4732,167.2968,168.3663,32323.0
2018-02-07 10:10:00,173.15,174.67,172.97,173.95,44645.0,168.3468,169.8247,168.1718,169.1246,44645.0
2018-02-07 10:20:00,173.99,174.36,172.78,172.78,30257.0,169.1635,169.5233,167.9871,167.9871,30257.0
2018-02-07 10:30:00,172.73,173.65,172.15,173.25,43880.0,167.9385,168.833,167.3746,168.4441,43880.0
2018-02-07 10:40:00,173.5,174.74,173.33,174.74,25517.0,168.6871,169.8927,168.5218,169.8927,25517.0
2018-02-07 10:50:00,174.8,174.8,174.0,174.07,80238.0,169.9511,169.9511,169.1733,169.2413,80238.0
2018-02-07 11:00:00,173.85,174.38,173.59,174.27,22240.0,169.0274,169.5427,168.7746,169.4358,22240.0
2018-02-07 11:10:00,174.46,175.09,173.64,173.68,23023.0,169.6205,170.233,168.8232,168.8621,23023.0
2018-02-07 11:20:00,173.69,173.99,173.27,173.66,29215.0,168.8719,169.1635,168.4635,168.8427,29215.0
2018-02-07 11:30:00,173.51,174.06,173.24,174.02,55744.0,168.6968,169.2316,168.4343,169.1927,55744.0
2018-02-07 11:40:00,174.02,175.21,173.84,175.03,59993.0,169.1927,170.3497,169.0177,170.1747,59993.0
2018-02-07 11:50:00,175.18,175.59,174.56,175.2,29145.0,170.3205,170.7191,169.7177,170.34,29145.0
2018-02-07 12:00:00,175.03,175.43,174.61,174.78,16790.0,170.1747,170.5636,169.7663,169.9316,16790.0
2018-02-07 12:10:00,174.78,175.37,174.78,175.3,24895.0,169.9316,170.5052,169.9316,170.4372,24895.0
2018-02-07 12:20:00,175.22,175.36,174.57,175.29,17237.0,170.3594,170.4955,169.7274,170.4275,17237.0
2018-02-07 12:30:00,175.34,175.74,174.26,174.3,23863.0,170.4761,170.865,169.426,169.4649,23863.0
2018-02-07 12:40:00,174.4,175.5,174.33,174.33,22341.0,169.5622,170.6316,169.4941,169.4941,22341.0
2018-02-07 12:50:00,174.66,174.77,173.78,173.78,13585.0,169.8149,169.9219,168.9594,168.9594,13585.0
2018-02-07 13:00:00,173.89,174.19,172.8,173.2,17436.0,169.0663,169.358,168.0065,168.3954,17436.0
2018-02-07 13:10:00,173.03,173.25,171.92,172.87,40592.0,168.2302,168.4441,167.151,168.0746,40592.0
2018-02-07 13:20:00,172.84,172.93,171.91,172.4,18736.0,168.0454,168.1329,167.1412,167.6176,18736.0
2018-02-07 13:30:00,172.42,174.14,172.17,173.76,21367.0,167.6371,169.3094,167.394,168.9399,21367.0
2018-02-07 13:40:00,173.88,175.34,173.87,174.92,44919.0,169.0566,170.4761,169.0469,170.0677,44919.0
2018-02-07 13:50:00,174.69,174.87,174.08,174.8,37444.0,169.8441,170.0191,169.251,169.9511,37444.0
2018-02-07 14:00:00,174.8,174.81,173.6,173.8,42734.0,169.9511,169.9608,168.7843,168.9788,42734.0
2018-02-07 14:10:00,174.04,175.19,174.02,175.07,37779.0,169.2121,170.3302,169.1927,170.2136,37779.0
2018-02-07 14:20:00,175.1,175.68,174.88,175.63,21631.0,170.2427,170.8066,170.0288,170.758,21631.0
2018-02-07 14:30:00,175.63,175.64,175.11,175.13,26530.0,170.758,170.7678,170.2525,170.2719,26530.0
2018-02-07 14:40:00,175.12,175.12,173.65,173.87,30931.0,170.2622,170.2622,168.833,169.0469,30931.0
2018-02-07 14:50:00,173.82,174.33,173.54,174.33,29259.0,168.9982,169.4941,168.726,169.4941,29259.0
2018-02-07 15:00:00,174.35,174.94,174.28,174.74,38550.0,169.5135,170.0872,169.4455,169.8927,38550.0
2018-02-07 15:10:00,174.86,175.73,174.82,175.32,33005.0,170.0094,170.8553,169.9705,170.4566,33005.0
2018-02-07 15:20:00,175.37,176.04,175.32,175.75,44291.0,170.5052,171.1567,170.4566,170.8747,44291.0
2018-02-07 15:30:00,175.73,176.06,175.24,175.72,41898.0,170.8553,171.1761,170.3789,170.8455,41898.0
2018-02-07 15:40:00,175.77,175.85,174.26,174.57,70872.0,170.8942,170.9719,169.426,169.7274,70872.0
2018-02-07 15:50:00,174.5,174.77,173.51,173.61,134904.0,169.6594,169.9219,168.6968,168.7941,134904.0
2018-02-08 09:30:00,173.83,173.83,172.06,173.24,37040.0,169.008,169.008,167.2871,168.4343,37040.0
2018-02-08 09:40:00,172.95,173.0,171.72,172.33,24472.0,168.1524,168.201,166.9565,167.5496,24472.0
2018-02-08 09:50:00,172.35,173.92,171.69,172.94,29675.0,167.569,169.0955,166.9273,168.1427,29675.0
2018-02-08 10:00:00,173.05,173.22,171.63,172.76,33488.0,168.2496,168.4149,166.869,167.9676,33488.0
2018-02-08 10:10:00,172.72,172.73,171.65,171.68,25535.0,167.9288,167.9385,166.8884,166.9176,25535.0
2018-02-08 10:20:00,171.68,171.8,171.0,171.25,20033.0,166.9176,167.0343,166.2565,166.4995,20033.0
2018-02-08 10:30:00,171.19,171.54,170.31,170.62,15605.0,166.4412,166.7815,165.5856,165.887,15605.0
2018-02-08 10:40:00,170.77,171.01,170.26,170.26,15490.0,166.0329,166.2662,165.537,165.537,15490.0
2018-02-08 10:50:00,170.25,170.28,168.69,169.02,32496.0,165.5273,165.5564,164.0106,164.3314,32496.0
2018-02-08 11:00:00,168.84,170.0,168.84,169.22,14238.0,164.1564,165.2842,164.1564,164.5258,14238.0
2018-02-08 11:10:00,168.92,169.07,167.52,167.84,36700.0,164.2342,164.38,162.873,163.1841,36700.0
2018-02-08 11:20:00,168.02,168.15,165.51,166.57,86151.0,163.3591,163.4855,160.9188,161.9494,86151.0
2018-02-08 11:30:00,166.57,168.3,166.5,168.3,52403.0,161.9494,163.6314,161.8813,163.6314,52403.0
2018-02-08 11:40:00,168.0,168.21,166.64,166.65,23844.0,163.3397,163.5439,162.0174,162.0271,23844.0
2018-02-08 11:50:00,166.96,168.1,166.81,167.76,22937.0,162.3285,163.4369,162.1827,163.1063,22937.0
2018-02-08 12:00:00,167.59,168.14,167.3,167.38,9608.0,162.9411,163.4758,162.6591,162.7369,9608.0
2018-02-08 12:10:00,167.31,167.88,167.21,167.65,16108.0,162.6688,163.223,162.5716,162.9994,16108.0
2018-02-08 12:20:00,167.74,167.74,165.78,166.36,32450.0,163.0869,163.0869,161.1813,161.7452,32450.0
2018-02-08 12:30:00,166.14,166.53,165.25,166.38,41942.0,161.5313,161.9105,160.666,161.7646,41942.0
2018-02-08 12:40:00,166.41,167.29,165.89,166.17,18989.0,161.7938,162.6494,161.2882,161.5605,18989.0
2018-02-08 12:50:00,166.0,166.16,164.53,165.15,43670.0,161.3952,161.5507,159.9659,160.5688,43670.0
2018-02-08 13:00:00,165.28,165.48,163.85,164.49,112394.0,160.6951,160.8896,159.3048,159.9271,112394.0
2018-02-08 13:10:00,164.5,165.46,164.5,164.98,89452.0,159.9368,160.8702,159.9368,160.4035,89452.0
2018-02-08 13:20:00,164.93,165.47,164.29,164.49,36979.0,160.3549,160.8799,159.7326,159.9271,36979.0
2018-02-08 13:30:00,164.25,165.21,164.01,164.97,23612.0,159.6937,160.6271,159.4604,160.3937,23612.0
2018-02-08 13:40:00,165.15,166.7,165.06,165.79,53336.0,160.5688,162.0758,160.4812,161.191,53336.0
2018-02-08 13:50:00,165.91,167.32,165.67,167.23,69733.0,161.3077,162.6786,161.0743,162.5911,69733.0
2018-02-08 14:00:00,167.17,167.46,164.55,164.9,82020.0,162.5327,162.8147,159.9854,160.3257,82020.0
2018-02-08 14:10:00,165.0,167.37,165.0,166.59,56932.0,160.4229,162.7272,160.4229,161.9688,56932.0
2018-02-08 14:20:00,166.75,166.85,165.73,165.87,28750.0,162.1244,162.2216,161.1327,161.2688,28750.0
2018-02-08 14:30:00,165.52,166.05,165.3,166.05,19275.0,160.9285,161.4438,160.7146,161.4438,19275.0
2018-02-08 14:40:00,165.96,166.12,165.44,165.7,16540.0,161.3563,161.5118,160.8507,161.1035,16540.0
2018-02-08 14:50:00,165.71,165.76,164.49,165.21,18993.0,161.1132,161.1618,159.9271,160.6271,18993.0
2018-02-08 15:00:00,165.19,165.73,164.64,164.84,24940.0,160.6076,161.1327,160.0729,160.2673,24940.0
2018-02-08 15:10:00,164.64,164.72,163.95,164.11,34205.0,160.0729,160.1507,159.402,159.5576,34205.0
2018-02-08 15:20:00,164.1,165.17,163.77,164.51,33780.0,159.5479,160.5882,159.227,159.9465,33780.0
2018-02-08 15:30:00,164.65,164.89,163.55,163.89,46504.0,160.0826,160.316,159.0131,159.3437,46504.0
2018-02-08 15:40:00,163.76,164.58,163.31,163.73,109472.0,159.2173,160.0146,158.7798,159.1881,109472.0
2018-02-08 15:50:00,163.66,163.73,161.86,161.98,186805.0,159.1201,159.1881,157.37,157.4867,186805.0
2018-02-09 09:30:00,164.51,166.44,163.72,164.61,121490.0,159.9465,161.823,159.1784,160.0437,121490.0
2018-02-09 09:40:00,164.47,165.73,163.1,165.03,88377.0,159.9076,161.1327,158.5756,160.4521,88377.0
2018-02-09 09:50:00,165.09,165.43,164.25,164.51,79509.0,160.5104,160.841,159.6937,159.9465,79509.0
2018-02-09 10:00:00,164.46,164.96,163.8,164.31,38799.0,159.8979,160.384,159.2562,159.7521,38799.0
2018-02-09 10:10:00,164.22,164.49,163.02,163.56,54029.0,159.6645,159.9271,158.4978,159.0229,54029.0
2018-02-09 10:20:00,163.51,163.53,162.63,163.2,59432.0,158.9742,158.9937,158.1187,158.6728,59432.0
2018-02-09 10:30:00,163.28,163.88,161.91,162.09,43764.0,158.7506,159.334,157.4186,157.5936,43764.0
2018-02-09 10:40:00,161.9,161.92,158.1,158.23,120328.0,157.4089,157.4284,153.7143,153.8407,120328.0
2018-02-09 10:50:00,158.33,161.13,158.11,160.81,72222.0,153.9379,156.6603,153.724,156.3491,72222.0
2018-02-09 11:00:00,160.99,162.08,160.8,161.0,18820.0,156.5241,157.5839,156.3394,156.5339,18820.0
2018-02-09 11:10:00,161.07,161.52,159.24,159.88,47812.0,156.6019,157.0394,154.8227,155.4449,47812.0
2018-02-09 11:20:00,159.77,159.95,158.61,159.56,55202.0,155.338,155.513,154.2102,155.1338,55202.0
2018-02-09 11:30:00,159.67,161.25,159.67,160.99,68573.0,155.2408,156.7769,155.2408,156.5241,68573.0
2018-02-09 11:40:00,160.99,161.15,160.05,160.22,33426.0,156.5241,156.6797,155.6102,155.7755,33426.0
2018-02-09 11:50:00,160.24,160.82,159.6,160.03,36659.0,155.795,156.3589,155.1727,155.5908,36659.0
2018-02-09 12:00:00,159.74,160.11,158.0,158.0,43917.0,155.3088,155.6686,153.6171,153.6171,43917.0
2018-02-09 12:10:00,158.0,158.71,157.26,157.46,71459.0,153.6171,154.3074,152.8976,153.0921,71459.0
2018-02-09 12:20:00,157.31,158.47,156.84,157.21,27506.0,152.9462,154.0741,152.4893,152.849,27506.0
2018-02-09 12:30:00,157.22,157.62,156.75,157.16,46859.0,152.8587,153.2476,152.4018,152.8004,46859.0
2018-02-09 12:40:00,157.0,157.28,156.08,156.21,36914.0,152.6448,152.9171,151.7504,151.8767,36914.0
2018-02-09 12:50:00,156.27,159.56,156.01,159.53,28590.0,151.9351,155.1338,151.6823,155.1046,28590.0
2018-02-09 13:00:00,159.5,159.5,158.16,158.24,21219.0,155.0755,155.0755,153.7727,153.8504,21219.0
2018-02-09 13:10:00,158.06,158.78,157.55,158.78,30555.0,153.6754,154.3755,153.1796,154.3755,30555.0
2018-02-09 13:20:00,158.79,158.92,157.07,157.08,24816.0,154.3852,154.5116,152.7129,152.7226,24816.0
2018-02-09 13:30:00,157.1,158.0,156.66,157.03,36167.0,152.7421,153.6171,152.3143,152.674,36167.0
2018-02-09 13:40:00,157.09,159.25,157.09,158.65,36818.0,152.7323,154.8324,152.7323,154.2491,36818.0
2018-02-09 13:50:00,159.05,159.87,158.45,158.61,59825.0,154.638,155.4352,154.0546,154.2102,59825.0
2018-02-09 14:00:00,158.85,161.04,158.75,160.73,47434.0,154.4435,156.5728,154.3463,156.2714,47434.0
2018-02-09 14:10:00,160.91,162.23,160.56,161.83,41107.0,156.4464,157.7298,156.1061,157.3408,41107.0
2018-02-09 14:20:00,161.87,162.97,160.98,161.01,41862.0,157.3797,158.4492,156.5144,156.5436,41862.0
2018-02-09 14:30:00,160.99,161.63,160.19,161.49,30203.0,156.5241,157.1464,155.7463,157.0103,30203.0
2018-02-09 14:40:00,161.75,162.1,161.12,161.33,17039.0,157.2631,157.6034,156.6505,156.8547,17039.0
2018-02-09 14:50:00,161.33,162.61,161.02,161.28,29866.0,156.8547,158.0992,156.5533,156.8061,29866.0
2018-02-09 15:00:00,161.18,162.08,160.36,161.4,119090.0,156.7089,157.5839,155.9116,156.9228,119090.0
2018-02-09 15:10:00,161.22,163.06,160.9,163.03,38192.0,156.7478,158.5367,156.4366,158.5076,38192.0
2018-02-09 15:20:00,163.04,163.64,162.18,163.08,29321.0,158.5173,159.1006,157.6811,158.5562,29321.0
2018-02-09 15:30:00,162.98,164.18,162.81,163.47,53420.0,158.4589,159.6257,158.2937,158.9354,53420.0
2018-02-09 15:40:00,163.33,165.77,163.33,165.43,57359.0,158.7992,161.1716,158.7992,160.841,57359.0
2018-02-09 15:50:00,165.56,166.21,163.7,164.3,136222.0,160.9674,161.5993,159.159,159.7423,136222.0
2018-02-12 09:30:00,166.63,167.0,165.31,166.85,57561.0,162.0077,162.3674,160.7243,162.2216,57561.0
2018-02-12 09:40:00,166.85,167.77,164.69,164.91,63876.0,162.2216,163.1161,160.1215,160.3354,63876.0
2018-02-12 09:50:00,164.93,166.32,164.24,165.02,51097.0,160.3549,161.7063,159.684,160.4424,51097.0
2018-02-12 10:00:00,165.2,166.39,164.29,165.06,62478.0,160.6174,161.7744,159.7326,160.4812,62478.0
2018-02-12 10:10:00,164.93,165.63,164.18,164.39,39010.0,160.3549,161.0354,159.6257,159.8298,39010.0
2018-02-12 10:20:00,164.21,164.87,163.21,164.87,37608.0,159.6548,160.2965,158.6826,160.2965,37608.0
2018-02-12 10:30:00,164.85,165.51,163.63,165.04,45575.0,160.2771,160.9188,159.0909,160.4618,45575.0
2018-02-12 10:40:00,164.69,165.9,164.15,165.9,32164.0,160.1215,161.2979,159.5965,161.2979,32164.0
2018-02-12 10:50:00,166.01,166.21,165.05,166.21,15086.0,161.4049,161.5993,160.4715,161.5993,15086.0
2018-02-12 11:00:00,166.2,166.2,164.65,164.87,17956.0,161.5896,161.5896,160.0826,160.2965,17956.0
2018-02-12 11:10:00,164.91,166.84,164.78,166.63,37857.0,160.3354,162.2119,160.209,162.0077,37857.0
2018-02-12 11:20:00,166.86,166.97,166.35,166.54,18839.0,162.2313,162.3383,161.7355,161.9202,18839.0
2018-02-12 11:30:00,166.4,166.64,165.59,166.46,22540.0,161.7841,162.0174,160.9965,161.8424,22540.0
2018-02-12 11:40:00,166.67,166.88,166.19,166.87,12661.0,162.0466,162.2508,161.5799,162.241,12661.0
2018-02-12 11:50:00,166.81,168.36,166.44,168.34,16692.0,162.1827,163.6897,161.823,163.6703,16692.0
2018-02-12 12:00:00,168.18,168.56,167.58,168.49,30592.0,163.5147,163.8842,162.9313,163.8161,30592.0
2018-02-12 12:10:00,168.22,168.51,167.85,167.97,35226.0,163.5536,163.8355,163.1939,163.3105,35226.0
2018-02-12 12:20:00,167.97,168.05,167.36,167.66,30381.0,163.3105,163.3883,162.7174,163.0091,30381.0
2018-02-12 12:30:00,167.52,167.52,166.65,167.16,21905.0,162.873,162.873,162.0271,162.523,21905.0
2018-02-12 12:40:00,167.04,167.2,166.71,166.76,20244.0,162.4063,162.5619,162.0855,162.1341,20244.0
2018-02-12 12:50:00,166.9,167.9,166.81,167.12,10462.0,162.2702,163.2425,162.1827,162.4841,10462.0
2018-02-12 13:00:00,167.15,167.58,166.77,166.95,11236.0,162.5133,162.9313,162.1438,162.3188,11236.0
2018-02-12 13:10:00,166.97,167.24,166.8,167.18,8952.0,162.3383,162.6008,162.173,162.5424,8952.0
2018-02-12 13:20:00,167.0,167.76,167.0,167.47,6600.0,162.3674,163.1063,162.3674,162.8244,6600.0
2018-02-12 13:30:00,167.49,167.69,167.17,167.33,3568.0,162.8438,163.0383,162.5327,162.6883,3568.0
2018-02-12 13:40:00,167.33,167.67,167.1,167.63,10350.0,162.6883,163.0188,162.4647,162.98,10350.0
2018-02-12 13:50:00,167.68,168.77,167.58,167.87,18278.0,163.0286,164.0883,162.9313,163.2133,18278.0
2018-02-12 14:00:00,168.0,168.29,167.29,167.29,16012.0,163.3397,163.6216,162.6494,162.6494,16012.0
2018-02-12 14:10:00,167.3,167.47,166.15,166.56,43592.0,162.6591,162.8244,161.541,161.9396,43592.0
2018-02-12 14:20:00,166.56,167.7,166.54,167.58,12684.0,161.9396,163.048,161.9202,162.9313,12684.0
2018-02-12 14:30:00,167.66,168.0,167.49,167.97,43151.0,163.0091,163.3397,162.8438,163.3105,43151.0
2018-02-12 14:40:00,167.97,167.98,167.2,167.46,24426.0,163.3105,163.3202,162.5619,162.8147,24426.0
2018-02-12 14:50:00,167.43,167.55,167.12,167.28,17787.0,162.7855,162.9022,162.4841,162.6397,17787.0
2018-02-12 15:00:00,167.45,167.51,166.84,167.23,15420.0,162.8049,162.8633,162.2119,162.5911,15420.0
2018-02-12 15:10:00,167.16,168.14,167.07,167.78,12458.0,162.523,163.4758,162.4355,163.1258,12458.0
2018-02-12 15:20:00,167.7,168.26,167.22,167.46,19801.0,163.048,163.5925,162.5813,162.8147,19801.0
2018-02-12 15:30:00,167.45,167.57,166.29,166.62,38263.0,162.8049,162.9216,161.6771,161.998,38263.0
2018-02-12 15:40:00,166.65,166.88,165.26,165.68,51893.0,162.0271,162.2508,160.6757,161.084,51893.0
2018-02-12 15:50:00,165.81,166.72,165.75,166.07,89106.0,161.2104,162.0952,161.1521,161.4632,89106.0
2018-02-13 09:30:00,165.1,167.46,164.76,167.42,34588.0,160.5201,162.8147,160.1896,162.7758,34588.0
2018-02-13 09:40:00,166.93,167.07,165.97,166.36,21983.0,162.2994,162.4355,161.366,161.7452,21983.0
2018-02-13 09:50:00,166.19,166.79,165.38,165.83,18649.0,161.5799,162.1633,160.7924,161.2299,18649.0
2018-02-13 10:00:00,166.01,166.07,164.52,164.65,32200.0,161.4049,161.4632,159.9562,160.0826,32200.0
2018-02-13 10:10:00,164.96,166.42,164.8,165.88,23970.0,160.384,161.8035,160.2285,161.2785,23970.0
2018-02-13 10:20:00,165.88,166.38,165.8,165.8,17384.0,161.2785,161.7646,161.2007,161.2007,17384.0
2018-02-13 10:30:00,165.77,166.06,164.95,165.9,19717.0,161.1716,161.4535,160.3743,161.2979,19717.0
2018-02-13 10:40:00,165.95,166.67,165.86,166.67,50458.0,161.3466,162.0466,161.2591,162.0466,50458.0
2018-02-13 10:50:00,166.34,166.92,166.13,166.8,10051.0,161.7257,162.2897,161.5216,162.173,10051.0
2018-02-13 11:00:00,166.86,166.86,165.85,166.39,17510.0,162.2313,162.2313,161.2493,161.7744,17510.0
2018-02-13 11:10:00,166.49,166.65,166.06,166.47,8080.0,161.8716,162.0271,161.4535,161.8521,8080.0
2018-02-13 11:20:00,166.61,166.62,166.02,166.04,9484.0,161.9882,161.998,161.4146,161.4341,9484.0
2018-02-13 11:30:00,166.19,167.1,165.87,166.09,33395.0,161.5799,162.4647,161.2688,161.4827,33395.0
2018-02-13 11:40:00,166.18,167.01,165.89,166.83,11686.0,161.5702,162.3772,161.2882,162.2021,11686.0
2018-02-13 11:50:00,166.85,166.85,165.93,166.01,12502.0,162.2216,162.2216,161.3271,161.4049,12502.0
2018-02-13 12:00:00,166.01,166.52,165.92,166.04,17811.0,161.4049,161.9007,161.3174,161.4341,17811.0
2018-02-13 12:10:00,166.17,166.38,166.09,166.16,10945.0,161.5605,161.7646,161.4827,161.5507,10945.0
2018-02-13 12:20:00,166.04,166.18,165.56,165.61,13650.0,161.4341,161.5702,160.9674,161.016,13650.0
2018-02-13 12:30:00,165.5,165.54,164.87,164.89,12239.0,160.909,160.9479,160.2965,160.316,12239.0
2018-02-13 12:40:00,164.89,165.49,164.89,165.4,7543.0,160.316,160.8993,160.316,160.8118,7543.0
2018-02-13 12:50:00,165.4,165.65,165.28,165.28,17205.0,160.8118,161.0549,160.6951,160.6951,17205.0
2018-02-13 13:00:00,165.41,165.82,165.41,165.79,5893.0,160.8215,161.2202,160.8215,161.191,5893.0
2018-02-13 13:10:00,165.86,166.37,165.86,166.34,12332.0,161.2591,161.7549,161.2591,161.7257,12332.0
2018-02-13 13:20:00,166.34,166.63,166.13,166.5,37726.0,161.7257,162.0077,161.5216,161.8813,37726.0
2018-02-13 13:30:00,166.49,167.25,166.49,167.25,10464.0,161.8716,162.6105,161.8716,162.6105,10464.0
2018-02-13 13:40:00,167.21,167.28,166.68,166.92,18312.0,162.5716,162.6397,162.0563,162.2897,18312.0
2018-02-13 13:50:00,166.95,167.1,166.72,166.81,9829.0,162.3188,162.4647,162.0952,162.1827,9829.0
2018-02-13 14:00:00,166.75,166.95,166.56,166.85,8868.0,162.1244,162.3188,161.9396,162.2216,8868.0
2018-02-13 14:10:00,166.76,167.22,166.76,166.87,10791.0,162.1341,162.5813,162.1341,162.241,10791.0
2018-02-13 14:20:00,166.86,167.18,166.77,167.0,19284.0,162.2313,162.5424,162.1438,162.3674,19284.0
2018-02-13 14:30:00,167.0,167.01,166.62,166.67,13014.0,162.3674,162.3772,161.998,162.0466,13014.0
2018-02-13 14:40:00,166.68,166.78,166.37,166.55,15019.0,162.0563,162.1535,161.7549,161.9299,15019.0
2018-02-13 14:50:00,166.6,167.13,166.51,166.86,37167.0,161.9785,162.4938,161.891,162.2313,37167.0
2018-02-13 15:00:00,166.84,166.87,166.3,166.57,55218.0,162.2119,162.241,161.6868,161.9494,55218.0
2018-02-13 15:10:00,166.53,166.67,166.19,166.47,23807.0,161.9105,162.0466,161.5799,161.8521,23807.0
2018-02-13 15:20:00,166.49,166.55,166.19,166.32,15962.0,161.8716,161.9299,161.5799,161.7063,15962.0
2018-02-13 15:30:00,166.26,166.74,166.12,166.67,15790.0,161.648,162.1146,161.5118,162.0466,15790.0
2018-02-13 15:40:00,166.62,166.66,165.81,166.37,26856.0,161.998,162.0369,161.2104,161.7549,26856.0
2018-02-13 15:50:00,166.36,166.71,166.02,166.3,136189.0,161.7452,162.0855,161.4146,161.6868,136189.0
2018-02-14 09:30:00,164.02,164.83,163.34,164.07,40810.0,159.4701,160.2576,158.809,159.5187,40810.0
2018-02-14 09:40:00,164.07,166.04,164.06,166.0,32743.0,159.5187,161.4341,159.509,161.3952,32743.0
2018-02-14 09:50:00,166.02,166.33,164.92,165.09,42979.0,161.4146,161.716,160.3451,160.5104,42979.0
2018-02-14 10:00:00,165.26,165.29,163.68,165.09,35917.0,160.6757,160.7049,159.1395,160.5104,35917.0
2018-02-14 10:10:00,165.38,165.8,165.04,165.77,39120.0,160.7924,161.2007,160.4618,161.1716,39120.0
2018-02-14 10:20:00,165.76,166.03,165.03,165.46,50322.0,161.1618,161.4243,160.4521,160.8702,50322.0
2018-02-14 10:30:00,165.63,165.64,164.57,165.46,28549.0,161.0354,161.0452,160.0048,160.8702,28549.0
2018-02-14 10:40:00,165.5,165.81,165.2,165.23,40408.0,160.909,161.2104,160.6174,160.6465,40408.0
2018-02-14 10:50:00,165.19,165.43,164.91,164.91,19166.0,160.6076,160.841,160.3354,160.3354,19166.0
2018-02-14 11:00:00,165.04,165.41,164.1,164.83,20375.0,160.4618,160.8215,159.5479,160.2576,20375.0
2018-02-14 11:10:00,164.94,165.33,164.45,165.21,43061.0,160.3646,160.7438,159.8882,160.6271,43061.0
2018-02-14 11:20:00,165.1,165.21,164.74,164.87,32905.0,160.5201,160.6271,160.1701,160.2965,32905.0
2018-02-14 11:30:00,164.91,165.37,164.49,165.03,9518.0,160.3354,160.7826,159.9271,160.4521,9518.0
2018-02-14 11:40:00,165.09,165.51,164.89,165.23,16472.0,160.5104,160.9188,160.316,160.6465,16472.0
2018-02-14 11:50:00,165.15,165.26,164.81,165.1,6867.0,160.5688,160.6757,160.2382,160.5201,6867.0
2018-02-14 12:00:00,164.94,165.72,164.94,165.2,7561.0,160.3646,161.1229,160.3646,160.6174,7561.0
2018-02-14 12:10:00,165.22,165.65,165.15,165.22,17337.0,160.6368,161.0549,160.5688,160.6368,17337.0
2018-02-14 12:20:00,165.22,165.86,165.21,165.64,19710.0,160.6368,161.2591,160.6271,161.0452,19710.0
2018-02-14 12:30:00,165.49,165.68,165.15,165.31,12896.0,160.8993,161.084,160.5688,160.7243,12896.0
2018-02-14 12:40:00,165.33,165.46,165.15,165.15,9104.0,160.7438,160.8702,160.5688,160.5688,9104.0
2018-02-14 12:50:00,165.18,165.34,164.88,165.03,20625.0,160.5979,160.7535,160.3062,160.4521,20625.0
2018-02-14 13:00:00,164.91,165.45,164.84,165.44,25619.0,160.3354,160.8604,160.2673,160.8507,25619.0
2018-02-14 13:10:00,165.43,166.19,165.43,165.81,12697.0,160.841,161.5799,160.841,161.2104,12697.0
2018-02-14 13:20:00,165.83,166.46,165.59,166.15,21638.0,161.2299,161.8424,160.9965,161.541,21638.0
2018-02-14 13:30:00,166.14,166.77,165.88,166.66,25575.0,161.5313,162.1438,161.2785,162.0369,25575.0
2018-02-14 13:40:00,166.78,167.51,166.58,167.34,39564.0,162.1535,162.8633,161.9591,162.698,39564.0
2018-02-14 13:50:00,167.23,167.49,167.03,167.33,19268.0,162.5911,162.8438,162.3966,162.6883,19268.0
2018-02-14 14:00:00,167.34,167.66,167.04,167.29,11633.0,162.698,163.0091,162.4063,162.6494,11633.0
2018-02-14 14:10:00,167.58,167.68,167.08,167.4,8471.0,162.9313,163.0286,162.4452,162.7563,8471.0
2018-02-14 14:20:00,167.49,167.57,166.81,166.85,12635.0,162.8438,162.9216,162.1827,162.2216,12635.0
2018-02-14 14:30:00,166.62,167.35,166.62,167.35,4894.0,161.998,162.7077,161.998,162.7077,4894.0
2018-02-14 14:40:00,167.37,167.68,167.22,167.34,4865.0,162.7272,163.0286,162.5813,162.698,4865.0
2018-02-14 14:50:00,167.39,167.91,167.26,167.69,10382.0,162.7466,163.2522,162.6202,163.0383,10382.0
2018-02-14 15:00:00,167.63,168.04,167.57,167.57,21300.0,162.98,163.3786,162.9216,162.9216,21300.0
2018-02-14 15:10:00,167.64,168.29,167.5,168.08,12867.0,162.9897,163.6216,162.8536,163.4175,12867.0
2018-02-14 15:20:00,168.18,168.19,166.98,167.05,37562.0,163.5147,163.5244,162.348,162.416,37562.0
2018-02-14 15:30:00,167.0,167.07,166.43,166.85,31504.0,162.3674,162.4355,161.8132,162.2216,31504.0
2018-02-14 15:40:00,166.88,167.44,166.67,167.23,26981.0,162.2508,162.7952,162.0466,162.5911,26981.0
2018-02-14 15:50:00,167.3,167.57,166.86,167.06,101024.0,162.6591,162.9216,162.2313,162.4258,101024.0
2018-02-15 09:30:00,169.04,169.47,167.8,169.35,46492.0,164.3508,164.7689,163.1452,164.6522,46492.0
2018-02-15 09:40:00,169.34,169.7,168.34,168.78,43911.0,164.6425,164.9925,163.6703,164.0981,43911.0
2018-02-15 09:50:00,168.81,168.82,168.03,168.72,8872.0,164.1272,164.1369,163.3689,164.0397,8872.0
2018-02-15 10:00:00,168.72,168.72,166.9,167.14,26606.0,164.0397,164.0397,162.2702,162.5035,26606.0
2018-02-15 10:10:00,166.88,167.44,166.59,167.2,18730.0,162.2508,162.7952,161.9688,162.5619,18730.0
2018-02-15 10:20:00,167.08,167.65,166.3,166.61,34001.0,162.4452,162.9994,161.6868,161.9882,34001.0
2018-02-15 10:30:00,166.64,166.77,165.57,165.75,21096.0,162.0174,162.1438,160.9771,161.1521,21096.0
2018-02-15 10:40:00,165.53,165.82,164.67,165.37,44253.0,160.9382,161.2202,160.1021,160.7826,44253.0
2018-02-15 10:50:00,165.49,166.12,165.1,165.34,34766.0,160.8993,161.5118,160.5201,160.7535,34766.0
2018-02-15 11:00:00,164.9,165.35,164.11,165.12,47230.0,160.3257,160.7632,159.5576,160.5396,47230.0
2018-02-15 11:10:00,165.06,166.0,165.0,165.51,33722.0,160.4812,161.3952,160.4229,160.9188,33722.0
2018-02-15 11:20:00,165.65,166.36,165.65,166.17,16998.0,161.0549,161.7452,161.0549,161.5605,16998.0
2018-02-15 11:30:00,166.31,166.44,164.86,165.37,19664.0,161.6966,161.823,160.2868,160.7826,19664.0
2018-02-15 11:40:00,165.28,165.52,165.06,165.06,9591.0,160.6951,160.9285,160.4812,160.4812,9591.0
2018-02-15 11:50:00,165.28,165.43,164.68,165.06,14150.0,160.6951,160.841,160.1118,160.4812,14150.0
2018-02-15 12:00:00,165.16,165.51,164.9,165.32,4500.0,160.5785,160.9188,160.3257,160.734,4500.0
2018-02-15 12:10:00,165.46,165.69,165.31,165.51,6345.0,160.8702,161.0938,160.7243,160.9188,6345.0
2018-02-15 12:20:00,165.46,165.58,164.95,165.03,7406.0,160.8702,160.9868,160.3743,160.4521,7406.0
2018-02-15 12:30:00,164.91,165.28,164.91,165.27,6772.0,160.3354,160.6951,160.3354,160.6854,6772.0
2018-02-15 12:40:00,165.31,166.09,165.31,165.93,16232.0,160.7243,161.4827,160.7243,161.3271,16232.0
2018-02-15 12:50:00,165.85,166.21,165.63,166.04,9541.0,161.2493,161.5993,161.0354,161.4341,9541.0
2018-02-15 13:00:00,166.2,166.77,166.18,166.65,9052.0,161.5896,162.1438,161.5702,162.0271,9052.0
2018-02-15 13:10:00,166.66,166.81,166.37,166.41,24164.0,162.0369,162.1827,161.7549,161.7938,24164.0
2018-02-15 13:20:00,166.41,166.41,165.7,165.8,9293.0,161.7938,161.7938,161.1035,161.2007,9293.0
2018-02-15 13:30:00,165.73,165.97,165.53,165.96,17606.0,161.1327,161.366,160.9382,161.3563,17606.0
2018-02-15 13:40:00,165.94,166.15,165.41,165.85,19341.0,161.3368,161.541,160.8215,161.2493,19341.0
2018-02-15 13:50:00,165.81,165.91,165.36,165.57,15449.0,161.2104,161.3077,160.7729,160.9771,15449.0
2018-02-15 14:00:00,165.58,166.47,165.58,166.47,10210.0,160.9868,161.8521,160.9868,161.8521,10210.0
2018-02-15 14:10:00,166.47,166.68,165.82,166.47,22591.0,161.8521,162.0563,161.2202,161.8521,22591.0
2018-02-15 14:20:00,166.59,167.05,166.3,167.05,23438.0,161.9688,162.416,161.6868,162.416,23438.0
2018-02-15 14:30:00,167.08,167.22,166.5,166.51,18191.0,162.4452,162.5813,161.8813,161.891,18191.0
2018-02-15 14:40:00,166.5,167.02,166.32,166.86,18203.0,161.8813,162.3869,161.7063,162.2313,18203.0
2018-02-15 14:50:00,166.86,166.89,166.13,166.54,13882.0,162.2313,162.2605,161.5216,161.9202,13882.0
2018-02-15 15:00:00,166.69,167.16,166.62,166.8,21516.0,162.066,162.523,161.998,162.173,21516.0
2018-02-15 15:10:00,166.88,167.42,166.45,167.19,20616.0,162.2508,162.7758,161.8327,162.5522,20616.0
2018-02-15 15:20:00,167.19,167.62,166.77,166.86,36294.0,162.5522,162.9702,162.1438,162.2313,36294.0
2018-02-15 15:30:00,166.77,166.93,166.24,166.74,22403.0,162.1438,162.2994,161.6285,162.1146,22403.0
2018-02-15 15:40:00,166.85,166.99,166.58,166.8,35084.0,162.2216,162.3577,161.9591,162.173,35084.0
2018-02-15 15:50:00,166.83,167.24,166.77,167.24,118685.0,162.2021,162.6008,162.1438,162.6008,118685.0
2018-02-16 09:30:00,166.41,167.72,166.41,167.55,37348.0,161.7938,163.0675,161.7938,162.9022,37348.0
2018-02-16 09:40:00,167.3,167.34,166.47,166.92,15405.0,162.6591,162.698,161.8521,162.2897,15405.0
2018-02-16 09:50:00,166.9,167.95,166.68,167.28,17949.0,162.2702,163.2911,162.0563,162.6397,17949.0
2018-02-16 10:00:00,167.08,167.82,166.88,167.45,15156.0,162.4452,163.1647,162.2508,162.8049,15156.0
2018-02-16 10:10:00,167.6,167.74,166.73,167.39,17435.0,162.9508,163.0869,162.1049,162.7466,17435.0
2018-02-16 10:20:00,167.41,167.67,167.01,167.01,7347.0,162.7661,163.0188,162.3772,162.3772,7347.0
2018-02-16 10:30:00,167.31,167.87,167.31,167.55,7920.0,162.6688,163.2133,162.6688,162.9022,7920.0
2018-02-16 10:40:00,167.64,167.93,167.37,167.9,18925.0,162.9897,163.2716,162.7272,163.2425,18925.0
2018-02-16 10:50:00,167.91,168.56,167.85,167.86,9666.0,163.2522,163.8842,163.1939,163.2036,9666.0
2018-02-16 11:00:00,167.93,168.66,167.89,168.27,16189.0,163.2716,163.9814,163.2327,163.6022,16189.0
2018-02-16 11:10:00,168.27,168.66,168.24,168.41,10535.0,163.6022,163.9814,163.573,163.7383,10535.0
2018-02-16 11:20:00,168.56,168.59,168.0,168.21,7350.0,163.8842,163.9133,163.3397,163.5439,7350.0
2018-02-16 11:30:00,168.21,168.86,168.02,168.86,13426.0,163.5439,164.1758,163.3591,164.1758,13426.0
2018-02-16 11:40:00,168.87,169.94,168.86,169.84,42559.0,164.1856,165.2259,164.1758,165.1286,42559.0
2018-02-16 11:50:00,169.81,170.69,169.54,170.28,37221.0,165.0995,165.9551,164.837,165.5564,37221.0
2018-02-16 12:00:00,170.2,170.46,169.92,170.11,15826.0,165.4787,165.7315,165.2064,165.3912,15826.0
2018-02-16 12:10:00,170.07,170.31,169.5,169.54,14396.0,165.3523,165.5856,164.7981,164.837,14396.0
2018-02-16 12:20:00,169.4,169.44,168.63,169.08,11123.0,164.7009,164.7397,163.9522,164.3897,11123.0
2018-02-16 12:30:00,169.11,170.05,169.08,170.03,14079.0,164.4189,165.3328,164.3897,165.3134,14079.0
2018-02-16 12:40:00,170.12,170.12,169.46,169.74,6558.0,165.4009,165.4009,164.7592,165.0314,6558.0
2018-02-16 12:50:00,169.75,169.75,168.9,169.28,6953.0,165.0411,165.0411,164.2147,164.5842,6953.0
2018-02-16 13:00:00,169.29,169.59,168.8,168.8,19712.0,164.5939,164.8856,164.1175,164.1175,19712.0
2018-02-16 13:10:00,168.68,169.23,168.06,168.54,15798.0,164.0008,164.5356,163.398,163.8647,15798.0
2018-02-16 13:20:00,168.56,168.88,167.98,168.09,30684.0,163.8842,164.1953,163.3202,163.4272,30684.0
2018-02-16 13:30:00,168.13,169.0,167.54,168.99,13245.0,163.4661,164.312,162.8925,164.3022,13245.0
2018-02-16 13:40:00,168.77,169.2,168.41,168.55,13199.0,164.0883,164.5064,163.7383,163.8744,13199.0
2018-02-16 13:50:00,168.63,169.09,168.21,168.69,14117.0,163.9522,164.3995,163.5439,164.0106,14117.0
2018-02-16 14:00:00,168.69,168.95,168.1,168.18,8916.0,164.0106,164.2633,163.4369,163.5147,8916.0
2018-02-16 14:10:00,168.3,168.52,167.61,168.25,14023.0,163.6314,163.8453,162.9605,163.5828,14023.0
2018-02-16 14:20:00,168.24,168.29,167.76,168.0,16400.0,163.573,163.6216,163.1063,163.3397,16400.0
2018-02-16 14:30:00,167.88,168.36,167.43,168.29,16354.0,163.223,163.6897,162.7855,163.6216,16354.0
2018-02-16 14:40:00,168.38,168.42,167.75,168.3,10876.0,163.7092,163.748,163.0966,163.6314,10876.0
2018-02-16 14:50:00,168.22,169.0,167.93,168.99,9270.0,163.5536,164.312,163.2716,164.3022,9270.0
2018-02-16 15:00:00,169.0,169.12,168.36,168.77,13891.0,164.312,164.4286,163.6897,164.0883,13891.0
2018-02-16 15:10:00,168.83,168.95,168.22,168.28,20021.0,164.1467,164.2633,163.5536,163.6119,20021.0
2018-02-16 15:20:00,168.28,168.87,168.22,168.74,14668.0,163.6119,164.1856,163.5536,164.0592,14668.0
2018-02-16 15:30:00,168.66,168.93,168.09,168.31,21134.0,163.9814,164.2439,163.4272,163.6411,21134.0
2018-02-16 15:40:00,168.17,168.65,167.84,168.43,27296.0,163.505,163.9717,163.1841,163.7578,27296.0
2018-02-16 15:50:00,168.46,168.51,167.97,168.02,102438.0,163.7869,163.8355,163.3105,163.3591,102438.0
2018-02-20 09:30:00,167.19,170.1,166.8,170.1,53729.0,162.5522,165.3814,162.173,165.3814,53729.0
2018-02-20 09:40:00,169.84,171.14,169.66,171.08,41463.0,165.1286,166.3926,164.9536,166.3343,41463.0
2018-02-20 09:50:00,170.56,171.09,170.2,170.43,22926.0,165.8287,166.344,165.4787,165.7023,22926.0
2018-02-20 10:00:00,170.06,170.6,170.06,170.46,16300.0,165.3425,165.8676,165.3425,165.7315,16300.0
2018-02-20 10:10:00,170.58,171.96,170.57,171.84,25696.0,165.8481,167.1898,165.8384,167.0732,25696.0
2018-02-20 10:20:00,171.8,172.88,171.65,172.34,61085.0,167.0343,168.0843,166.8884,167.5593,61085.0
2018-02-20 10:30:00,172.2,172.65,171.1,171.53,42057.0,167.4232,167.8607,166.3537,166.7718,42057.0
2018-02-20 10:40:00,171.51,172.65,171.51,172.45,29802.0,166.7523,167.8607,166.7523,167.6662,29802.0
2018-02-20 10:50:00,172.3,172.53,171.78,171.78,23156.0,167.5204,167.744,167.0148,167.0148,23156.0
2018-02-20 11:00:00,171.97,173.0,171.82,173.0,13426.0,167.1996,168.201,167.0537,168.201,13426.0
2018-02-20 11:10:00,172.98,173.2,172.28,172.36,21148.0,168.1815,168.3954,167.501,167.5787,21148.0
2018-02-20 11:20:00,172.48,173.41,172.48,173.26,26125.0,167.6954,168.5996,167.6954,168.4538,26125.0
2018-02-20 11:30:00,173.27,173.44,172.7,173.18,15168.0,168.4635,168.6288,167.9093,168.376,15168.0
2018-02-20 11:40:00,173.17,173.92,173.12,173.92,20363.0,168.3663,169.0955,168.3177,169.0955,20363.0
2018-02-20 11:50:00,173.91,174.75,173.9,174.38,20761.0,169.0857,169.9024,169.076,169.5427,20761.0
2018-02-20 12:00:00,174.46,174.61,174.07,174.14,13814.0,169.6205,169.7663,169.2413,169.3094,13814.0
2018-02-20 12:10:00,174.18,174.27,173.41,173.42,11068.0,169.3483,169.4358,168.5996,168.6093,11068.0
2018-02-20 12:20:00,173.33,173.76,173.27,173.32,11233.0,168.5218,168.9399,168.4635,168.5121,11233.0
2018-02-20 12:30:00,173.43,173.69,173.17,173.32,10553.0,168.6191,168.8719,168.3663,168.5121,10553.0
2018-02-20 12:40:00,173.35,173.45,173.03,173.45,18410.0,168.5413,168.6385,168.2302,168.6385,18410.0
2018-02-20 12:50:00,173.46,173.66,173.04,173.6,12834.0,168.6482,168.8427,168.2399,168.7843,12834.0
2018-02-20 13:00:00,173.49,174.29,173.3,173.31,19365.0,168.6774,169.4552,168.4927,168.5024,19365.0
2018-02-20 13:10:00,173.32,174.0,173.28,173.75,27482.0,168.5121,169.1733,168.4732,168.9302,27482.0
2018-02-20 13:20:00,173.64,173.71,172.48,172.5,14284.0,168.8232,168.8913,167.6954,167.7149,14284.0
2018-02-20 13:30:00,172.41,173.1,172.37,172.82,13497.0,167.6274,168.2982,167.5885,168.026,13497.0
2018-02-20 13:40:00,172.73,173.04,172.53,172.95,18654.0,167.9385,168.2399,167.744,168.1524,18654.0
2018-02-20 13:50:00,172.94,173.36,172.74,173.25,28124.0,168.1427,168.551,167.9482,168.4441,28124.0
2018-02-20 14:00:00,173.47,173.55,172.69,172.69,13730.0,168.658,168.7357,167.8996,167.8996,13730.0
2018-02-20 14:10:00,172.69,172.82,172.31,172.41,19655.0,167.8996,168.026,167.5301,167.6274,19655.0
2018-02-20 14:20:00,172.44,172.74,172.12,172.25,19161.0,167.6565,167.9482,167.3454,167.4718,19161.0
2018-02-20 14:30:00,172.2,172.65,172.17,172.58,13552.0,167.4232,167.8607,167.394,167.7926,13552.0
2018-02-20 14:40:00,172.61,172.64,172.34,172.58,11994.0,167.8218,167.851,167.5593,167.7926,11994.0
2018-02-20 14:50:00,172.52,172.6,172.25,172.34,26110.0,167.7343,167.8121,167.4718,167.5593,26110.0
2018-02-20 15:00:00,172.35,172.54,171.39,171.46,19833.0,167.569,167.7538,166.6357,166.7037,19833.0
2018-02-20 15:10:00,171.46,171.75,171.22,171.33,34394.0,166.7037,166.9857,166.4704,166.5773,34394.0
2018-02-20 15:20:00,171.36,171.51,170.9,171.38,33506.0,166.6065,166.7523,166.1592,166.6259,33506.0
2018-02-20 15:30:00,171.49,172.27,171.47,172.0,28189.0,166.7329,167.4912,166.7134,167.2287,28189.0
2018-02-20 15:40:00,171.97,172.45,171.78,172.33,50566.0,167.1996,167.6662,167.0148,167.5496,50566.0
2018-02-20 15:50:00,172.35,172.49,172.05,172.25,86656.0,167.569,167.7051,167.2773,167.4718,86656.0
2018-02-21 09:30:00,171.86,174.76,171.86,174.37,56327.0,167.0926,169.9122,167.0926,169.533,56327.0
2018-02-21 09:40:00,174.18,174.69,173.26,174.69,22180.0,169.3483,169.8441,168.4538,169.8441,22180.0
2018-02-21 09:50:00,174.54,175.44,174.01,174.76,28708.0,169.6983,170.5733,169.183,169.9122,28708.0
2018-02-21 10:00:00,174.84,175.57,174.25,175.54,27072.0,169.99,170.6997,169.4163,170.6705,27072.0
2018-02-21 10:10:00,175.53,175.53,174.1,174.63,36707.0,170.6608,170.6608,169.2705,169.7858,36707.0
2018-02-21 10:20:00,174.73,174.76,173.71,174.26,25196.0,169.883,169.9122,168.8913,169.426,25196.0
2018-02-21 10:30:00,174.29,174.8,174.11,174.63,12595.0,169.4552,169.9511,169.2802,169.7858,12595.0
2018-02-21 10:40:00,174.81,175.53,174.77,174.77,13109.0,169.9608,170.6608,169.9219,169.9219,13109.0
2018-02-21 10:50:00,174.86,175.01,174.17,174.73,34623.0,170.0094,170.1552,169.3385,169.883,34623.0
2018-02-21 11:00:00,174.68,174.89,174.39,174.71,10247.0,169.8344,170.0386,169.5524,169.8636,10247.0
2018-02-21 11:10:00,174.61,174.85,174.24,174.53,38556.0,169.7663,169.9997,169.4066,169.6885,38556.0
2018-02-21 11:20:00,174.61,174.75,174.34,174.75,6747.0,169.7663,169.9024,169.5038,169.9024,6747.0
2018-02-21 11:30:00,174.67,174.67,174.39,174.53,13904.0,169.8247,169.8247,169.5524,169.6885,13904.0
2018-02-21 11:40:00,174.5,174.62,174.1,174.4,11838.0,169.6594,169.7761,169.2705,169.5622,11838.0
2018-02-21 11:50:00,174.32,174.37,173.8,174.09,18583.0,169.4844,169.533,168.9788,169.2608,18583.0
2018-02-21 12:00:00,174.11,174.29,173.26,173.41,20544.0,169.2802,169.4552,168.4538,168.5996,20544.0
2018-02-21 12:10:00,173.49,174.48,173.49,174.48,4873.0,168.6774,169.6399,168.6774,169.6399,4873.0
2018-02-21 12:20:00,174.54,174.54,173.93,174.24,8813.0,169.6983,169.6983,169.1052,169.4066,8813.0
2018-02-21 12:30:00,174.3,174.55,174.21,174.5,16041.0,169.4649,169.708,169.3774,169.6594,16041.0
2018-02-21 12:40:00,174.59,174.67,174.34,174.34,7851.0,169.7469,169.8247,169.5038,169.5038,7851.0
2018-02-21 12:50:00,174.43,174.73,174.17,174.6,27652.0,169.5913,169.883,169.3385,169.7566,27652.0
2018-02-21 13:00:00,174.54,174.57,174.19,174.23,8176.0,169.6983,169.7274,169.358,169.3969,8176.0
2018-02-21 13:10:00,174.27,174.27,173.83,174.06,21436.0,169.4358,169.4358,169.008,169.2316,21436.0
2018-02-21 13:20:00,174.13,174.37,174.04,174.35,16915.0,169.2996,169.533,169.2121,169.5135,16915.0
2018-02-21 13:30:00,174.44,174.74,174.24,174.73,10140.0,169.601,169.8927,169.4066,169.883,10140.0
2018-02-21 13:40:00,174.73,175.36,174.68,175.13,28032.0,169.883,170.4955,169.8344,170.2719,28032.0
2018-02-21 13:50:00,175.15,175.35,174.66,174.73,13615.0,170.2914,170.4858,169.8149,169.883,13615.0
2018-02-21 14:00:00,174.59,175.56,174.3,174.82,32171.0,169.7469,170.69,169.4649,169.9705,32171.0
2018-02-21 14:10:00,175.01,175.12,174.5,174.79,37798.0,170.1552,170.2622,169.6594,169.9413,37798.0
2018-02-21 14:20:00,174.9,175.61,174.58,175.21,21277.0,170.0483,170.7386,169.7372,170.3497,21277.0
2018-02-21 14:30:00,175.35,175.44,174.84,175.15,15782.0,170.4858,170.5733,169.99,170.2914,15782.0
2018-02-21 14:40:00,175.21,175.54,174.78,174.8,18870.0,170.3497,170.6705,169.9316,169.9511,18870.0
2018-02-21 14:50:00,174.87,175.48,174.25,175.0,15461.0,170.0191,170.6122,169.4163,170.1455,15461.0
2018-02-21 15:00:00,175.08,175.22,173.32,173.49,57973.0,170.2233,170.3594,168.5121,168.6774,57973.0
2018-02-21 15:10:00,173.3,174.1,173.11,173.82,27059.0,168.4927,169.2705,168.3079,168.9982,27059.0
2018-02-21 15:20:00,174.03,174.31,173.37,174.22,27095.0,169.2024,169.4747,168.5607,169.3871,27095.0
2018-02-21 15:30:00,174.11,174.48,173.38,173.38,21217.0,169.2802,169.6399,168.5705,168.5705,21217.0
2018-02-21 15:40:00,173.14,173.44,172.48,172.79,55931.0,168.3371,168.6288,167.6954,167.9968,55931.0
2018-02-21 15:50:00,172.6,173.04,171.6,171.93,138146.0,167.8121,168.2399,166.8398,167.1607,138146.0
2018-02-22 09:30:00,173.65,175.83,173.65,174.88,29149.0,168.833,170.9525,168.833,170.0288,29149.0
2018-02-22 09:40:00,174.61,174.8,173.74,174.03,16002.0,169.7663,169.9511,168.9205,169.2024,16002.0
2018-02-22 09:50:00,173.9,174.09,172.59,173.18,37519.0,169.076,169.2608,167.8024,168.376,37519.0
2018-02-22 10:00:00,173.0,173.86,173.0,173.38,29901.0,168.201,169.0371,168.201,168.5705,29901.0
2018-02-22 10:10:00,173.32,173.8,173.13,173.31,24597.0,168.5121,168.9788,168.3274,168.5024,24597.0
2018-02-22 10:20:00,173.34,174.55,173.29,173.72,17358.0,168.5316,169.708,168.4829,168.901,17358.0
2018-02-22 10:30:00,173.89,174.22,173.8,174.17,23224.0,169.0663,169.3871,168.9788,169.3385,23224.0
2018-02-22 10:40:00,174.25,174.86,173.98,174.39,43069.0,169.4163,170.0094,169.1538,169.5524,43069.0
2018-02-22 10:50:00,174.48,174.59,174.06,174.13,30967.0,169.6399,169.7469,169.2316,169.2996,30967.0
2018-02-22 11:00:00,174.05,175.07,174.05,175.03,18906.0,169.2219,170.2136,169.2219,170.1747,18906.0
2018-02-22 11:10:00,175.03,175.33,174.85,175.09,19174.0,170.1747,170.4664,169.9997,170.233,19174.0
2018-02-22 11:20:00,175.19,175.4,174.97,175.32,14214.0,170.3302,170.5344,170.1163,170.4566,14214.0
2018-02-22 11:30:00,175.11,175.5,175.04,175.44,13492.0,170.2525,170.6316,170.1844,170.5733,13492.0
2018-02-22 11:40:00,175.33,176.16,175.25,176.09,17097.0,170.4664,171.2733,170.3886,171.2053,17097.0
2018-02-22 11:50:00,176.17,176.2,175.79,176.09,11995.0,171.2831,171.3122,170.9136,171.2053,11995.0
2018-02-22 12:00:00,176.0,176.24,175.64,175.83,7500.0,171.1178,171.3511,170.7678,170.9525,7500.0
2018-02-22 12:10:00,175.88,176.02,175.75,175.9,8941.0,171.0011,171.1372,170.8747,171.0205,8941.0
2018-02-22 12:20:00,175.8,176.17,175.6,176.13,8845.0,170.9233,171.2831,170.7289,171.2442,8845.0
2018-02-22 12:30:00,176.11,176.32,175.89,176.23,159030.0,171.2247,171.4289,171.0108,171.3414,159030.0
2018-02-22 12:40:00,176.31,176.44,175.8,176.0,10059.0,171.4192,171.5456,170.9233,171.1178,10059.0
2018-02-22 12:50:00,175.6,176.29,175.35,175.65,15822.0,170.7289,171.3997,170.4858,170.7775,15822.0
2018-02-22 13:00:00,175.73,176.25,175.73,176.13,9979.0,170.8553,171.3608,170.8553,171.2442,9979.0
2018-02-22 13:10:00,176.08,176.24,174.71,174.88,20175.0,171.1956,171.3511,169.8636,170.0288,20175.0
2018-02-22 13:20:00,174.97,175.27,174.59,175.13,20062.0,170.1163,170.408,169.7469,170.2719,20062.0
2018-02-22 13:30:00,175.17,175.37,174.58,175.11,13229.0,170.3108,170.5052,169.7372,170.2525,13229.0
2018-02-22 13:40:00,174.98,175.04,174.34,174.43,11300.0,170.1261,170.1844,169.5038,169.5913,11300.0
2018-02-22 13:50:00,174.48,175.25,174.44,175.09,19271.0,169.6399,170.3886,169.601,170.233,19271.0
2018-02-22 14:00:00,175.04,175.43,174.94,175.18,17922.0,170.1844,170.5636,170.0872,170.3205,17922.0
2018-02-22 14:10:00,175.14,175.74,175.13,175.72,15818.0,170.2816,170.865,170.2719,170.8455,15818.0
2018-02-22 14:20:00,175.64,176.3,175.56,176.27,14557.0,170.7678,171.4094,170.69,171.3803,14557.0
2018-02-22 14:30:00,176.17,176.23,175.41,175.42,9216.0,171.2831,171.3414,170.5441,170.5539,9216.0
2018-02-22 14:40:00,175.56,175.59,175.17,175.45,22785.0,170.69,170.7191,170.3108,170.583,22785.0
2018-02-22 14:50:00,175.38,175.54,174.42,174.46,21356.0,170.515,170.6705,169.5816,169.6205,21356.0
2018-02-22 15:00:00,174.39,174.92,174.09,174.18,29177.0,169.5524,170.0677,169.2608,169.3483,29177.0
2018-02-22 15:10:00,174.27,175.22,174.27,175.11,21612.0,169.4358,170.3594,169.4358,170.2525,21612.0
2018-02-22 15:20:00,175.22,175.62,174.72,174.98,22858.0,170.3594,170.7483,169.8733,170.1261,22858.0
2018-02-22 15:30:00,174.97,175.55,174.87,175.21,35024.0,170.1163,170.6803,170.0191,170.3497,35024.0
2018-02-22 15:40:00,175.06,175.54,174.53,174.72,54854.0,170.2038,170.6705,169.6885,169.8733,54854.0
2018-02-22 15:50:00,174.58,175.47,174.58,175.1,107770.0,169.7372,170.6025,169.7372,170.2427,107770.0
2018-02-23 09:30:00,176.69,177.4,175.95,176.66,30076.0,171.7886,172.4789,171.0692,171.7595,30076.0
2018-02-23 09:40:00,176.71,177.89,175.61,175.61,28144.0,171.8081,172.9553,170.7386,170.7386,28144.0
2018-02-23 09:50:00,175.62,176.86,175.62,176.74,18662.0,170.7483,171.9539,170.7483,171.8372,18662.0
2018-02-23 10:00:00,176.75,177.35,176.31,176.31,24100.0,171.847,172.4303,171.4192,171.4192,24100.0
2018-02-23 10:10:00,176.39,176.68,175.6,175.88,20281.0,171.497,171.7789,170.7289,171.0011,20281.0
2018-02-23 10:20:00,175.78,176.75,175.62,176.27,32403.0,170.9039,171.847,170.7483,171.3803,32403.0
2018-02-23 10:30:00,176.37,176.83,176.01,176.22,16066.0,171.4775,171.9247,171.1275,171.3317,16066.0
2018-02-23 10:40:00,176.2,177.09,176.2,176.77,17431.0,171.3122,172.1775,171.3122,171.8664,17431.0
2018-02-23 10:50:00,176.55,176.99,176.52,176.57,11500.0,171.6525,172.0803,171.6233,171.672,11500.0
2018-02-23 11:00:00,176.53,176.76,175.85,175.97,16408.0,171.6331,171.8567,170.9719,171.0886,16408.0
2018-02-23 11:10:00,175.84,175.85,175.49,175.5,13147.0,170.9622,170.9719,170.6219,170.6316,13147.0
2018-02-23 11:20:00,175.38,175.66,175.38,175.53,10761.0,170.515,170.7872,170.515,170.6608,10761.0
2018-02-23 11:30:00,175.52,176.02,175.51,175.87,14712.0,170.6511,171.1372,170.6414,170.9914,14712.0
2018-02-23 11:40:00,175.89,175.94,175.55,175.87,15860.0,171.0108,171.0594,170.6803,170.9914,15860.0
2018-02-23 11:50:00,175.82,177.35,175.79,177.35,26556.0,170.9428,172.4303,170.9136,172.4303,26556.0
2018-02-23 12:00:00,177.29,177.41,176.54,176.54,14489.0,172.372,172.4887,171.6428,171.6428,14489.0
2018-02-23 12:10:00,176.52,177.44,176.51,177.39,16066.0,171.6233,172.5178,171.6136,172.4692,16066.0
2018-02-23 12:20:00,177.42,177.42,177.0,177.05,17550.0,172.4984,172.4984,172.09,172.1386,17550.0
2018-02-23 12:30:00,177.09,177.27,176.87,177.27,12106.0,172.1775,172.3525,171.9636,172.3525,12106.0
2018-02-23 12:40:00,177.29,177.4,176.62,176.93,14595.0,172.372,172.4789,171.7206,172.022,14595.0
2018-02-23 12:50:00,176.93,177.3,176.73,177.15,23389.0,172.022,172.3817,171.8275,172.2359,23389.0
2018-02-23 13:00:00,177.15,177.22,176.74,176.77,5320.0,172.2359,172.3039,171.8372,171.8664,5320.0
2018-02-23 13:10:00,176.78,177.3,176.78,176.93,15829.0,171.8761,172.3817,171.8761,172.022,15829.0
2018-02-23 13:20:00,176.88,177.21,176.88,177.06,15075.0,171.9734,172.2942,171.9734,172.1484,15075.0
2018-02-23 13:30:00,177.07,177.1,176.71,176.73,12695.0,172.1581,172.1873,171.8081,171.8275,12695.0
2018-02-23 13:40:00,176.74,177.09,176.62,176.96,13993.0,171.8372,172.1775,171.7206,172.0511,13993.0
2018-02-23 13:50:00,177.0,177.13,176.81,176.99,7599.0,172.09,172.2164,171.9053,172.0803,7599.0
2018-02-23 14:00:00,176.94,177.13,176.67,176.92,9708.0,172.0317,172.2164,171.7692,172.0123,9708.0
2018-02-23 14:10:00,176.9,177.23,176.85,177.1,13808.0,171.9928,172.3137,171.9442,172.1873,13808.0
2018-02-23 14:20:00,177.2,177.65,177.13,177.42,13474.0,172.2845,172.722,172.2164,172.4984,13474.0
2018-02-23 14:30:00,177.48,177.86,177.34,177.52,25588.0,172.5567,172.9262,172.4206,172.5956,25588.0
2018-02-23 14:40:00,177.47,178.25,177.46,178.25,10182.0,172.547,173.3054,172.5373,173.3054,10182.0
2018-02-23 14:50:00,178.28,178.73,177.86,178.0,19671.0,173.3345,173.772,172.9262,173.0623,19671.0
2018-02-23 15:00:00,178.01,178.73,178.0,178.72,22915.0,173.072,173.772,173.0623,173.7623,22915.0
2018-02-23 15:10:00,178.72,178.79,177.98,178.0,34969.0,173.7623,173.8304,173.0428,173.0623,34969.0
2018-02-23 15:20:00,177.95,178.81,177.95,178.38,26617.0,173.0137,173.8498,173.0137,173.4318,26617.0
2018-02-23 15:30:00,178.35,178.61,177.97,177.99,26468.0,173.4026,173.6554,173.0331,173.0526,26468.0
2018-02-23 15:40:00,177.96,178.74,177.96,178.74,47854.0,173.0234,173.7818,173.0234,173.7818,47854.0
2018-02-23 15:50:00,178.7,179.23,178.38,179.15,97166.0,173.7429,174.2582,173.4318,174.1804,97166.0
2018-02-26 09:30:00,180.36,180.92,179.75,180.64,43097.0,175.3568,175.9013,174.7637,175.6291,43097.0
2018-02-26 09:40:00,180.79,180.92,179.4,179.71,17235.0,175.7749,175.9013,174.4235,174.7249,17235.0
2018-02-26 09:50:00,179.58,179.58,178.54,179.08,27162.0,174.5985,174.5985,173.5873,174.1123,27162.0
2018-02-26 10:00:00,179.08,179.67,178.7,178.84,15378.0,174.1123,174.686,173.7429,173.879,15378.0
2018-02-26 10:10:00,178.99,179.41,178.6,179.08,32913.0,174.0248,174.4332,173.6456,174.1123,32913.0
2018-02-26 10:20:00,179.07,179.27,178.04,178.28,22158.0,174.1026,174.2971,173.1012,173.3345,22158.0
2018-02-26 10:30:00,178.2,178.42,177.43,178.08,21129.0,173.2567,173.4706,172.5081,173.1401,21129.0
2018-02-26 10:40:00,177.77,178.24,177.76,178.18,11293.0,172.8387,173.2956,172.8289,173.2373,11293.0
2018-02-26 10:50:00,178.25,178.25,177.54,177.61,15876.0,173.3054,173.3054,172.6151,172.6831,15876.0
2018-02-26 11:00:00,177.48,178.27,177.36,178.12,12100.0,172.5567,173.3248,172.44,173.179,12100.0
2018-02-26 11:10:00,178.2,178.73,177.94,178.68,8745.0,173.2567,173.772,173.004,173.7234,8745.0
2018-02-26 11:20:00,178.69,179.37,178.53,179.1,16806.0,173.7332,174.3943,173.5776,174.1318,16806.0
2018-02-26 11:30:00,179.16,179.25,178.43,178.63,10885.0,174.1901,174.2776,173.4804,173.6748,10885.0
2018-02-26 11:40:00,178.5,178.94,178.49,178.94,12466.0,173.5484,173.9762,173.5387,173.9762,12466.0
2018-02-26 11:50:00,178.97,178.98,178.46,178.55,7837.0,174.0054,174.0151,173.5095,173.597,7837.0
2018-02-26 12:00:00,178.48,179.44,178.47,179.44,9465.0,173.529,174.4623,173.5193,174.4623,9465.0
2018-02-26 12:10:00,179.44,179.84,179.44,179.81,7817.0,174.4623,174.8513,174.4623,174.8221,7817.0
2018-02-26 12:20:00,179.7,179.96,179.67,179.88,4613.0,174.7151,174.9679,174.686,174.8901,4613.0
2018-02-26 12:30:00,179.91,180.04,179.4,179.73,10437.0,174.9193,175.0457,174.4235,174.7443,10437.0
2018-02-26 12:40:00,179.75,180.48,179.71,180.48,7552.0,174.7637,175.4735,174.7249,175.4735,7552.0
2018-02-26 12:50:00,180.44,180.44,180.16,180.33,6535.0,175.4346,175.4346,175.1624,175.3277,6535.0
2018-02-26 13:00:00,180.41,180.56,180.06,180.19,5532.0,175.4054,175.5513,175.0651,175.1915,5532.0
2018-02-26 13:10:00,180.15,180.27,179.84,179.87,6897.0,175.1527,175.2693,174.8513,174.8804,6897.0
2018-02-26 13:20:00,179.89,180.1,179.79,180.1,3981.0,174.8999,175.104,174.8026,175.104,3981.0
2018-02-26 13:30:00,180.21,180.59,179.96,180.36,27162.0,175.211,175.5804,174.9679,175.3568,27162.0
2018-02-26 13:40:00,180.36,180.68,180.1,180.12,38017.0,175.3568,175.6679,175.104,175.1235,38017.0
2018-02-26 13:50:00,180.06,180.47,180.04,180.38,10444.0,175.0651,175.4638,175.0457,175.3763,10444.0
2018-02-26 14:00:00,180.2,180.5,180.11,180.35,5668.0,175.2013,175.4929,175.1138,175.3471,5668.0
2018-02-26 14:10:00,180.4,180.56,180.23,180.34,7922.0,175.3957,175.5513,175.2304,175.3374,7922.0
2018-02-26 14:20:00,180.23,180.48,180.08,180.43,11262.0,175.2304,175.4735,175.0846,175.4249,11262.0
2018-02-26 14:30:00,180.36,180.36,180.07,180.08,9685.0,175.3568,175.3568,175.0749,175.0846,9685.0
2018-02-26 14:40:00,180.11,180.42,180.03,180.16,9349.0,175.1138,175.4152,175.036,175.1624,9349.0
2018-02-26 14:50:00,180.14,180.49,180.01,180.26,14557.0,175.1429,175.4832,175.0165,175.2596,14557.0
2018-02-26 15:00:00,180.22,180.63,180.13,180.46,15050.0,175.2207,175.6193,175.1332,175.4541,15050.0
2018-02-26 15:10:00,180.56,180.67,180.27,180.67,7693.0,175.5513,175.6582,175.2693,175.6582,7693.0
2018-02-26 15:20:00,180.67,180.74,180.41,180.62,13776.0,175.6582,175.7263,175.4054,175.6096,13776.0
2018-02-26 15:30:00,180.63,181.08,180.43,181.07,25681.0,175.6193,176.0569,175.4249,176.0471,25681.0
2018-02-26 15:40:00,181.07,181.07,180.28,180.28,37885.0,176.0471,176.0471,175.279,175.279,37885.0
2018-02-26 15:50:00,180.42,180.79,180.1,180.63,62723.0,175.4152,175.7749,175.104,175.6193,62723.0
2018-02-27 09:30:00,180.5,181.44,179.57,181.23,39923.0,175.4929,176.4069,174.5887,176.2027,39923.0
2018-02-27 09:40:00,181.11,181.35,180.18,181.09,23242.0,176.086,176.3194,175.1818,176.0666,23242.0
2018-02-27 09:50:00,181.06,181.1,180.13,180.23,19121.0,176.0374,176.0763,175.1332,175.2304,19121.0
2018-02-27 10:00:00,180.33,181.15,180.24,180.84,16330.0,175.3277,176.1249,175.2402,175.8235,16330.0
2018-02-27 10:10:00,180.69,181.7,180.67,181.56,16441.0,175.6777,176.6597,175.6582,176.5235,16441.0
2018-02-27 10:20:00,181.69,182.16,180.76,180.76,25083.0,176.6499,177.1069,175.7457,175.7457,25083.0
2018-02-27 10:30:00,180.95,181.02,180.19,180.44,12770.0,175.9305,175.9985,175.1915,175.4346,12770.0
2018-02-27 10:40:00,180.54,180.67,180.02,180.32,69263.0,175.5318,175.6582,175.0263,175.3179,69263.0
2018-02-27 10:50:00,180.35,180.92,180.2,180.92,22886.0,175.3471,175.9013,175.2013,175.9013,22886.0
2018-02-27 11:00:00,180.8,181.53,180.75,181.25,23789.0,175.7846,176.4944,175.736,176.2221,23789.0
2018-02-27 11:10:00,181.39,181.7,180.43,180.58,13322.0,176.3583,176.6597,175.4249,175.5707,13322.0
2018-02-27 11:20:00,180.65,181.33,180.03,180.57,16218.0,175.6388,176.2999,175.036,175.561,16218.0
2018-02-27 11:30:00,180.45,180.91,180.17,180.28,8672.0,175.4443,175.8916,175.1721,175.279,8672.0
2018-02-27 11:40:00,180.09,180.46,179.92,180.4,10992.0,175.0943,175.4541,174.929,175.3957,10992.0
2018-02-27 11:50:00,180.65,180.7,179.75,179.85,7720.0,175.6388,175.6874,174.7637,174.861,7720.0
2018-02-27 12:00:00,179.81,180.4,179.67,180.36,5406.0,174.8221,175.3957,174.686,175.3568,5406.0
2018-02-27 12:10:00,180.25,180.34,179.9,179.95,6205.0,175.2499,175.3374,174.9096,174.9582,6205.0
2018-02-27 12:20:00,179.91,180.7,179.49,180.44,17827.0,174.9193,175.6874,174.511,175.4346,17827.0
2018-02-27 12:30:00,180.53,180.79,180.27,180.46,8400.0,175.5221,175.7749,175.2693,175.4541,8400.0
2018-02-27 12:40:00,180.77,181.43,180.77,181.24,9840.0,175.7555,176.3971,175.7555,176.2124,9840.0
2018-02-27 12:50:00,181.29,181.68,180.95,181.68,28280.0,176.261,176.6402,175.9305,176.6402,28280.0
2018-02-27 13:00:00,181.74,181.78,181.1,181.48,9237.0,176.6985,176.7374,176.0763,176.4458,9237.0
2018-02-27 13:10:00,181.4,181.4,180.79,180.92,6877.0,176.368,176.368,175.7749,175.9013,6877.0
2018-02-27 13:20:00,181.04,181.46,180.92,181.26,14489.0,176.018,176.4263,175.9013,176.2319,14489.0
2018-02-27 13:30:00,181.29,181.52,181.0,181.23,38513.0,176.261,176.4846,175.9791,176.2027,38513.0
2018-02-27 13:40:00,181.16,181.35,180.83,180.96,8055.0,176.1346,176.3194,175.8138,175.9402,8055.0
2018-02-27 13:50:00,181.0,181.0,180.23,180.4,9298.0,175.9791,175.9791,175.2304,175.3957,9298.0
2018-02-27 14:00:00,180.43,180.61,179.92,180.44,10998.0,175.4249,175.5999,174.929,175.4346,10998.0
2018-02-27 14:10:00,180.62,180.86,180.28,180.34,8927.0,175.6096,175.843,175.279,175.3374,8927.0
2018-02-27 14:20:00,180.27,180.99,180.25,180.83,8550.0,175.2693,175.9693,175.2499,175.8138,8550.0
2018-02-27 14:30:00,180.93,181.61,180.74,180.86,10740.0,175.911,176.5722,175.7263,175.843,10740.0
2018-02-27 14:40:00,180.75,180.94,180.33,180.53,12921.0,175.736,175.9207,175.3277,175.5221,12921.0
2018-02-27 14:50:00,180.63,180.82,180.2,180.5,11725.0,175.6193,175.8041,175.2013,175.4929,11725.0
2018-02-27 15:00:00,180.41,180.46,179.58,179.58,19732.0,175.4054,175.4541,174.5985,174.5985,19732.0
2018-02-27 15:10:00,179.58,180.14,179.5,179.72,26335.0,174.5985,175.1429,174.5207,174.7346,26335.0
2018-02-27 15:20:00,179.76,180.03,179.37,179.72,43865.0,174.7735,175.036,174.3943,174.7346,43865.0
2018-02-27 15:30:00,179.66,179.92,178.84,179.37,46201.0,174.6762,174.929,173.879,174.3943,46201.0
2018-02-27 15:40:00,179.19,179.26,178.67,179.09,38538.0,174.2193,174.2873,173.7137,174.1221,38538.0
2018-02-27 15:50:00,179.05,179.07,178.31,178.38,113753.0,174.0832,174.1026,173.3637,173.4318,113753.0
2018-02-28 09:30:00,179.46,179.99,178.65,178.81,33953.0,174.4818,174.9971,173.6943,173.8498,33953.0
2018-02-28 09:40:00,178.96,178.96,177.26,177.72,25048.0,173.9957,173.9957,172.3428,172.7901,25048.0
2018-02-28 09:50:00,177.81,177.95,176.7,176.83,41669.0,172.8776,173.0137,171.7984,171.9247,41669.0
2018-02-28 10:00:00,176.89,177.44,176.24,176.54,42278.0,171.9831,172.5178,171.3511,171.6428,42278.0
2018-02-28 10:10:00,176.53,177.74,176.48,177.74,33339.0,171.6331,172.8095,171.5845,172.8095,33339.0
2018-02-28 10:20:00,177.75,179.05,177.62,178.63,35307.0,172.8192,174.0832,172.6928,173.6748,35307.0
2018-02-28 10:30:00,178.64,178.72,177.41,177.7,26827.0,173.6845,173.7623,172.4887,172.7706,26827.0
2018-02-28 10:40:00,177.78,177.78,176.62,177.01,21054.0,172.8484,172.8484,171.7206,172.0998,21054.0
2018-02-28 10:50:00,176.9,176.91,176.2,176.77,20851.0,171.9928,172.0025,171.3122,171.8664,20851.0
2018-02-28 11:00:00,176.72,177.49,176.51,176.77,16842.0,171.8178,172.5664,171.6136,171.8664,16842.0
2018-02-28 11:10:00,176.71,177.0,176.15,176.93,19620.0,171.8081,172.09,171.2636,172.022,19620.0
2018-02-28 11:20:00,176.9,176.98,176.25,176.65,37127.0,171.9928,172.0706,171.3608,171.7497,37127.0
2018-02-28 11:30:00,176.55,176.75,176.0,176.01,29908.0,171.6525,171.847,171.1178,171.1275,29908.0
2018-02-28 11:40:00,176.08,176.16,175.04,175.3,32420.0,171.1956,171.2733,170.1844,170.4372,32420.0
2018-02-28 11:50:00,175.37,176.78,175.29,176.71,38890.0,170.5052,171.8761,170.4275,171.8081,38890.0
2018-02-28 12:00:00,176.8,177.6,176.66,177.51,38049.0,171.8956,172.6734,171.7595,172.5859,38049.0
2018-02-28 12:10:00,177.49,177.68,177.35,177.43,19473.0,172.5664,172.7512,172.4303,172.5081,19473.0
2018-02-28 12:20:00,177.47,177.96,177.35,177.55,22002.0,172.547,173.0234,172.4303,172.6248,22002.0
2018-02-28 12:30:00,177.55,177.89,177.37,177.84,12244.0,172.6248,172.9553,172.4498,172.9067,12244.0
2018-02-28 12:40:00,177.87,178.43,177.74,178.43,10618.0,172.9359,173.4804,172.8095,173.4804,10618.0
2018-02-28 12:50:00,178.33,178.62,178.14,178.59,8185.0,173.3831,173.6651,173.1984,173.6359,8185.0
2018-02-28 13:00:00,178.42,178.42,178.1,178.26,5590.0,173.4706,173.4706,173.1595,173.3151,5590.0
2018-02-28 13:10:00,178.25,178.51,178.15,178.51,11041.0,173.3054,173.5581,173.2081,173.5581,11041.0
2018-02-28 13:20:00,178.56,178.83,178.35,178.53,11728.0,173.6068,173.8693,173.4026,173.5776,11728.0
2018-02-28 13:30:00,178.5,178.62,178.23,178.52,6602.0,173.5484,173.6651,173.2859,173.5679,6602.0
2018-02-28 13:40:00,178.45,178.65,177.58,177.59,42389.0,173.4998,173.6943,172.6539,172.6637,42389.0
2018-02-28 13:50:00,177.45,178.39,177.43,178.31,8978.0,172.5275,173.4415,172.5081,173.3637,8978.0
2018-02-28 14:00:00,178.32,178.54,178.15,178.4,8144.0,173.3734,173.5873,173.2081,173.4512,8144.0
2018-02-28 14:10:00,178.3,179.18,178.29,179.07,25336.0,173.354,174.2096,173.3442,174.1026,25336.0
2018-02-28 14:20:00,179.08,179.33,178.88,179.06,18311.0,174.1123,174.3554,173.9179,174.0929,18311.0
2018-02-28 14:30:00,178.91,179.01,178.34,178.42,20750.0,173.947,174.0443,173.3929,173.4706,20750.0
2018-02-28 14:40:00,178.41,178.79,178.36,178.48,21123.0,173.4609,173.8304,173.4123,173.529,21123.0
2018-02-28 14:50:00,178.48,178.49,177.32,177.38,16619.0,173.529,173.5387,172.4012,172.4595,16619.0
2018-02-28 15:00:00,177.28,177.76,177.09,177.76,18148.0,172.3623,172.8289,172.1775,172.8289,18148.0
2018-02-28 15:10:00,177.6,177.95,177.39,177.55,16843.0,172.6734,173.0137,172.4692,172.6248,16843.0
2018-02-28 15:20:00,177.44,177.49,176.53,176.87,28271.0,172.5178,172.5664,171.6331,171.9636,28271.0
2018-02-28 15:30:00,176.76,176.99,176.4,176.91,27889.0,171.8567,172.0803,171.5067,172.0025,27889.0
2018-02-28 15:40:00,176.88,176.93,175.82,176.08,53104.0,171.9734,172.022,170.9428,171.1956,53104.0
2018-02-28 15:50:00,175.92,176.05,175.06,175.07,130559.0,171.04,171.1664,170.2038,170.2136,130559.0
2018-03-01 09:30:00,174.76,175.0,172.57,172.81,59353.0,169.9122,170.1455,167.7829,168.0163,59353.0
2018-03-01 09:40:00,172.85,172.85,171.1,171.26,50406.0,168.0552,168.0552,166.3537,166.5093,50406.0
2018-03-01 09:50:00,171.45,172.1,170.71,171.12,48226.0,166.694,167.326,165.9745,166.3731,48226.0
2018-03-01 10:00:00,171.24,173.78,170.45,173.14,74519.0,166.4898,168.9594,165.7217,168.3371,74519.0
2018-03-01 10:10:00,172.81,174.22,172.2,173.6,36805.0,168.0163,169.3871,167.4232,168.7843,36805.0
2018-03-01 10:20:00,173.73,173.73,172.48,173.55,30247.0,168.9107,168.9107,167.6954,168.7357,30247.0
2018-03-01 10:30:00,173.67,174.47,173.24,173.96,108685.0,168.8524,169.6302,168.4343,169.1344,108685.0
2018-03-01 10:40:00,173.96,174.41,173.29,173.65,31137.0,169.1344,169.5719,168.4829,168.833,31137.0
2018-03-01 10:50:00,173.54,173.61,172.41,172.54,47157.0,168.726,168.7941,167.6274,167.7538,47157.0
2018-03-01 11:00:00,172.55,173.54,172.34,173.5,28162.0,167.7635,168.726,167.5593,168.6871,28162.0
2018-03-01 11:10:00,173.37,173.58,172.72,173.5,14365.0,168.5607,168.7649,167.9288,168.6871,14365.0
2018-03-01 11:20:00,173.59,173.75,172.71,173.0,24394.0,168.7746,168.9302,167.919,168.201,24394.0
2018-03-01 11:30:00,172.87,173.88,172.87,173.79,29910.0,168.0746,169.0566,168.0746,168.9691,29910.0
2018-03-01 11:40:00,173.78,173.91,173.55,173.67,53246.0,168.9594,169.0857,168.7357,168.8524,53246.0
2018-03-01 11:50:00,173.67,174.84,173.64,174.5,43692.0,168.8524,169.99,168.8232,169.6594,43692.0
2018-03-01 12:00:00,174.5,174.53,173.69,174.21,19155.0,169.6594,169.6885,168.8719,169.3774,19155.0
2018-03-01 12:10:00,174.24,174.84,174.23,174.57,19556.0,169.4066,169.99,169.3969,169.7274,19556.0
2018-03-01 12:20:00,174.42,174.5,173.87,174.17,19945.0,169.5816,169.6594,169.0469,169.3385,19945.0
2018-03-01 12:30:00,174.07,174.12,173.62,174.01,19409.0,169.2413,169.2899,168.8038,169.183,19409.0
2018-03-01 12:40:00,174.01,174.87,173.9,174.87,27492.0,169.183,170.0191,169.076,170.0191,27492.0
2018-03-01 12:50:00,174.81,174.93,173.96,174.11,25013.0,169.9608,170.0775,169.1344,169.2802,25013.0
2018-03-01 13:00:00,173.99,174.0,173.26,173.33,35474.0,169.1635,169.1733,168.4538,168.5218,35474.0
2018-03-01 13:10:00,173.47,174.08,173.17,173.97,16709.0,168.658,169.251,168.3663,169.1441,16709.0
2018-03-01 13:20:00,173.97,174.69,173.64,174.52,22738.0,169.1441,169.8441,168.8232,169.6788,22738.0
2018-03-01 13:30:00,174.5,174.51,173.82,174.12,17831.0,169.6594,169.6691,168.9982,169.2899,17831.0
2018-03-01 13:40:00,174.12,174.12,173.02,173.42,37380.0,169.2899,169.2899,168.2204,168.6093,37380.0
2018-03-01 13:50:00,173.4,173.58,172.84,172.93,25235.0,168.5899,168.7649,168.0454,168.1329,25235.0
2018-03-01 14:00:00,172.92,173.16,172.2,172.36,49688.0,168.1232,168.3566,167.4232,167.5787,49688.0
2018-03-01 14:10:00,172.24,172.45,171.53,172.42,43369.0,167.4621,167.6662,166.7718,167.6371,43369.0
2018-03-01 14:20:00,172.47,172.8,171.91,172.8,25465.0,167.6857,168.0065,167.1412,168.0065,25465.0
2018-03-01 14:30:00,172.87,172.92,172.2,172.27,22061.0,168.0746,168.1232,167.4232,167.4912,22061.0
2018-03-01 14:40:00,172.28,173.36,172.28,172.84,22927.0,167.501,168.551,167.501,168.0454,22927.0
2018-03-01 14:50:00,172.8,173.22,172.44,173.14,16216.0,168.0065,168.4149,167.6565,168.3371,16216.0
2018-03-01 15:00:00,173.17,173.47,172.45,173.45,22739.0,168.3663,168.658,167.6662,168.6385,22739.0
2018-03-01 15:10:00,173.47,174.4,173.27,174.26,21255.0,168.658,169.5622,168.4635,169.426,21255.0
2018-03-01 15:20:00,174.31,174.39,173.45,173.67,33796.0,169.4747,169.5524,168.6385,168.8524,33796.0
2018-03-01 15:30:00,173.79,173.87,172.79,172.88,41167.0,168.9691,169.0469,167.9968,168.0843,41167.0
2018-03-01 15:40:00,172.8,173.55,172.57,173.55,53703.0,168.0065,168.7357,167.7829,168.7357,53703.0
2018-03-01 15:50:00,173.51,173.82,173.06,173.24,126712.0,168.6968,168.9982,168.2593,168.4343,126712.0
2018-03-02 09:30:00,172.65,172.65,170.55,171.35,62638.0,167.8607,167.8607,165.819,166.5968,62638.0
2018-03-02 09:40:00,171.27,171.72,170.27,170.63,55716.0,166.519,166.9565,165.5467,165.8967,55716.0
2018-03-02 09:50:00,170.51,171.11,169.56,169.8,80087.0,165.7801,166.3634,164.8564,165.0898,80087.0
2018-03-02 10:00:00,169.93,171.29,169.7,171.19,48602.0,165.2162,166.5384,164.9925,166.4412,48602.0
2018-03-02 10:10:00,170.78,171.13,169.92,170.07,30731.0,166.0426,166.3829,165.2064,165.3523,30731.0
2018-03-02 10:20:00,170.04,170.24,169.56,169.7,46293.0,165.3231,165.5176,164.8564,164.9925,46293.0
2018-03-02 10:30:00,169.68,170.48,169.5,170.1,48373.0,164.9731,165.7509,164.7981,165.3814,48373.0
2018-03-02 10:40:00,170.09,171.32,170.09,171.12,29105.0,165.3717,166.5676,165.3717,166.3731,29105.0
2018-03-02 10:50:00,171.2,171.34,170.59,170.68,35730.0,166.4509,166.587,165.8578,165.9453,35730.0
2018-03-02 11:00:00,170.54,171.12,170.42,170.67,18437.0,165.8092,166.3731,165.6926,165.9356,18437.0
2018-03-02 11:10:00,170.55,170.94,170.31,170.54,18857.0,165.819,166.1981,165.5856,165.8092,18857.0
2018-03-02 11:20:00,170.64,171.29,170.39,171.0,21932.0,165.9065,166.5384,165.6634,166.2565,21932.0
2018-03-02 11:30:00,170.97,171.17,170.51,171.03,24029.0,166.2273,166.4218,165.7801,166.2856,24029.0
2018-03-02 11:40:00,171.28,171.36,170.68,171.32,38175.0,166.5287,166.6065,165.9453,166.5676,38175.0
2018-03-02 11:50:00,171.25,172.49,171.18,172.47,55195.0,166.4995,167.7051,166.4315,167.6857,55195.0
2018-03-02 12:00:00,172.57,172.94,172.3,172.61,35153.0,167.7829,168.1427,167.5204,167.8218,35153.0
2018-03-02 12:10:00,172.78,173.14,172.31,172.82,17702.0,167.9871,168.3371,167.5301,168.026,17702.0
2018-03-02 12:20:00,173.07,174.08,172.85,174.0,17023.0,168.269,169.251,168.0552,169.1733,17023.0
2018-03-02 12:30:00,174.05,174.41,173.66,173.99,18456.0,169.2219,169.5719,168.8427,169.1635,18456.0
2018-03-02 12:40:00,173.88,174.87,173.88,174.68,17231.0,169.0566,170.0191,169.0566,169.8344,17231.0
2018-03-02 12:50:00,174.82,175.44,174.82,175.14,19792.0,169.9705,170.5733,169.9705,170.2816,19792.0
2018-03-02 13:00:00,175.05,175.46,174.52,174.63,39815.0,170.1941,170.5928,169.6788,169.7858,39815.0
2018-03-02 13:10:00,174.5,174.84,174.18,174.67,21954.0,169.6594,169.99,169.3483,169.8247,21954.0
2018-03-02 13:20:00,174.69,175.2,174.69,174.73,17846.0,169.8441,170.34,169.8441,169.883,17846.0
2018-03-02 13:30:00,174.67,174.78,173.55,173.75,16776.0,169.8247,169.9316,168.7357,168.9302,16776.0
2018-03-02 13:40:00,173.82,175.17,173.65,175.08,25633.0,168.9982,170.3108,168.833,170.2233,25633.0
2018-03-02 13:50:00,175.19,175.65,174.76,175.25,38514.0,170.3302,170.7775,169.9122,170.3886,38514.0
2018-03-02 14:00:00,175.28,175.85,175.04,175.75,26851.0,170.4177,170.9719,170.1844,170.8747,26851.0
2018-03-02 14:10:00,175.75,176.16,175.67,175.67,22778.0,170.8747,171.2733,170.7969,170.7969,22778.0
2018-03-02 14:20:00,175.67,176.09,175.09,175.58,19696.0,170.7969,171.2053,170.233,170.7094,19696.0
2018-03-02 14:30:00,175.59,176.07,175.2,175.85,18903.0,170.7191,171.1858,170.34,170.9719,18903.0
2018-03-02 14:40:00,176.05,176.07,175.6,176.01,21132.0,171.1664,171.1858,170.7289,171.1275,21132.0
2018-03-02 14:50:00,175.92,176.23,175.21,175.21,17746.0,171.04,171.3414,170.3497,170.3497,17746.0
2018-03-02 15:00:00,175.17,175.39,174.5,174.96,24251.0,170.3108,170.5247,169.6594,170.1066,24251.0
2018-03-02 15:10:00,174.96,175.52,174.84,175.46,22016.0,170.1066,170.6511,169.99,170.5928,22016.0
2018-03-02 15:20:00,175.56,176.15,175.47,175.76,26436.0,170.69,171.2636,170.6025,170.8844,26436.0
2018-03-02 15:30:00,175.81,177.04,175.81,176.93,48295.0,170.933,172.1289,170.933,172.022,48295.0
2018-03-02 15:40:00,176.9,177.11,176.45,176.56,66191.0,171.9928,172.197,171.5553,171.6622,66191.0
2018-03-02 15:50:00,176.61,177.03,176.5,176.57,97054.0,171.7109,172.1192,171.6039,171.672,97054.0
2018-03-05 09:30:00,175.3,176.8,174.81,176.79,55968.0,170.4372,171.8956,169.9608,171.8859,55968.0
2018-03-05 09:40:00,176.71,177.03,174.41,174.52,18894.0,171.8081,172.1192,169.5719,169.6788,18894.0
2018-03-05 09:50:00,174.68,174.88,174.15,174.15,26903.0,169.8344,170.0288,169.3191,169.3191,26903.0
2018-03-05 10:00:00,174.27,174.74,173.76,174.6,19785.0,169.4358,169.8927,168.9399,169.7566,19785.0
2018-03-05 10:10:00,174.58,175.05,174.23,174.76,40134.0,169.7372,170.1941,169.3969,169.9122,40134.0
2018-03-05 10:20:00,174.81,175.02,174.41,174.86,20392.0,169.9608,170.165,169.5719,170.0094,20392.0
2018-03-05 10:30:00,174.91,175.67,174.49,175.67,22300.0,170.058,170.7969,169.6497,170.7969,22300.0
2018-03-05 10:40:00,175.66,175.66,174.98,175.09,16831.0,170.7872,170.7872,170.1261,170.233,16831.0
2018-03-05 10:50:00,175.44,175.86,175.18,175.86,10971.0,170.5733,170.9817,170.3205,170.9817,10971.0
2018-03-05 11:00:00,175.85,177.16,175.81,177.11,27457.0,170.9719,172.2456,170.933,172.197,27457.0
2018-03-05 11:10:00,176.94,177.27,176.86,177.16,17711.0,172.0317,172.3525,171.9539,172.2456,17711.0
2018-03-05 11:20:00,177.18,177.94,177.18,177.7,16185.0,172.265,173.004,172.265,172.7706,16185.0
2018-03-05 11:30:00,177.62,177.99,177.47,177.88,19390.0,172.6928,173.0526,172.547,172.9456,19390.0
2018-03-05 11:40:00,177.99,178.79,177.82,178.52,33875.0,173.0526,173.8304,172.8873,173.5679,33875.0
2018-03-05 11:50:00,178.49,178.65,177.65,178.51,26262.0,173.5387,173.6943,172.722,173.5581,26262.0
2018-03-05 12:00:00,178.45,178.5,178.01,178.13,29440.0,173.4998,173.5484,173.072,173.1887,29440.0
2018-03-05 12:10:00,178.18,178.37,177.71,178.0,25473.0,173.2373,173.422,172.7803,173.0623,25473.0
2018-03-05 12:20:00,177.82,178.27,177.69,178.22,15840.0,172.8873,173.3248,172.7609,173.2762,15840.0
2018-03-05 12:30:00,178.23,178.32,177.77,178.0,21257.0,173.2859,173.3734,172.8387,173.0623,21257.0
2018-03-05 12:40:00,177.97,178.6,177.97,178.6,16998.0,173.0331,173.6456,173.0331,173.6456,16998.0
2018-03-05 12:50:00,178.6,178.88,178.55,178.55,5513.0,173.6456,173.9179,173.597,173.597,5513.0
2018-03-05 13:00:00,178.66,179.23,178.64,179.08,14894.0,173.704,174.2582,173.6845,174.1123,14894.0
2018-03-05 13:10:00,179.23,179.35,178.83,179.11,13099.0,174.2582,174.3748,173.8693,174.1415,13099.0
2018-03-05 13:20:00,179.12,179.86,179.11,179.63,26328.0,174.1512,174.8707,174.1415,174.6471,26328.0
2018-03-05 13:30:00,179.59,179.65,178.63,178.79,14025.0,174.6082,174.6665,173.6748,173.8304,14025.0
2018-03-05 13:40:00,178.71,179.2,178.56,178.78,10706.0,173.7526,174.229,173.6068,173.8207,10706.0
2018-03-05 13:50:00,178.82,179.47,178.8,179.24,11287.0,173.8595,174.4915,173.8401,174.2679,11287.0
2018-03-05 14:00:00,179.31,179.56,178.94,179.56,11896.0,174.336,174.579,173.9762,174.579,11896.0
2018-03-05 14:10:00,179.33,179.46,178.86,179.09,23673.0,174.3554,174.4818,173.8984,174.1221,23673.0
2018-03-05 14:20:00,178.95,179.7,178.89,179.42,15127.0,173.9859,174.7151,173.9276,174.4429,15127.0
2018-03-05 14:30:00,179.56,179.84,179.21,179.66,12417.0,174.579,174.8513,174.2387,174.6762,12417.0
2018-03-05 14:40:00,179.7,179.87,179.47,179.77,17522.0,174.7151,174.8804,174.4915,174.7832,17522.0
2018-03-05 14:50:00,179.77,179.96,179.58,179.95,20335.0,174.7832,174.9679,174.5985,174.9582,20335.0
2018-03-05 15:00:00,179.95,180.83,179.93,180.32,42338.0,174.9582,175.8138,174.9388,175.3179,42338.0
2018-03-05 15:10:00,180.26,180.7,180.23,180.7,32739.0,175.2596,175.6874,175.2304,175.6874,32739.0
2018-03-05 15:20:00,180.74,181.08,180.2,180.2,40598.0,175.7263,176.0569,175.2013,175.2013,40598.0
2018-03-05 15:30:00,180.1,180.87,179.91,180.77,35340.0,175.104,175.8527,174.9193,175.7555,35340.0
2018-03-05 15:40:00,180.72,181.12,180.69,180.95,67055.0,175.7068,176.0957,175.6777,175.9305,67055.0
2018-03-05 15:50:00,180.95,181.0,180.63,180.72,102448.0,175.9305,175.9791,175.6193,175.7068,102448.0
2018-03-06 09:30:00,180.78,180.87,178.55,179.91,86702.0,175.7652,175.8527,173.597,174.9193,86702.0
2018-03-06 09:40:00,179.56,180.88,179.53,180.34,23970.0,174.579,175.8624,174.5498,175.3374,23970.0
2018-03-06 09:50:00,180.48,181.18,180.17,180.9,24456.0,175.4735,176.1541,175.1721,175.8818,24456.0
2018-03-06 10:00:00,181.04,181.36,180.35,180.92,27272.0,176.018,176.3291,175.3471,175.9013,27272.0
2018-03-06 10:10:00,180.87,182.16,180.85,182.16,15815.0,175.8527,177.1069,175.8332,177.1069,15815.0
2018-03-06 10:20:00,182.19,183.17,181.75,183.01,27677.0,177.1361,178.0889,176.7083,177.9333,27677.0
2018-03-06 10:30:00,183.01,183.17,182.33,182.99,34416.0,177.9333,178.0889,177.2722,177.9139,34416.0
2018-03-06 10:40:00,182.91,182.97,181.15,181.24,35670.0,177.8361,177.8944,176.1249,176.2124,35670.0
2018-03-06 10:50:00,181.28,181.89,180.87,181.19,15485.0,176.2513,176.8444,175.8527,176.1638,15485.0
2018-03-06 11:00:00,181.05,182.03,181.05,181.77,15407.0,176.0277,176.9805,176.0277,176.7277,15407.0
2018-03-06 11:10:00,181.85,181.96,181.29,181.96,9560.0,176.8055,176.9124,176.261,176.9124,9560.0
2018-03-06 11:20:00,181.85,181.88,180.95,181.33,12412.0,176.8055,176.8347,175.9305,176.2999,12412.0
2018-03-06 11:30:00,181.54,181.73,181.16,181.5,10705.0,176.5041,176.6888,176.1346,176.4652,10705.0
2018-03-06 11:40:00,181.33,182.45,181.16,182.25,9659.0,176.2999,177.3888,176.1346,177.1944,9659.0
2018-03-06 11:50:00,182.36,182.45,181.8,182.42,10110.0,177.3013,177.3888,176.7569,177.3597,10110.0
2018-03-06 12:00:00,182.45,182.74,181.91,182.74,18073.0,177.3888,177.6708,176.8638,177.6708,18073.0
2018-03-06 12:10:00,182.55,183.29,182.32,183.29,12446.0,177.4861,178.2055,177.2625,178.2055,12446.0
2018-03-06 12:20:00,183.12,183.3,182.61,183.07,13660.0,178.0403,178.2153,177.5444,177.9917,13660.0
2018-03-06 12:30:00,183.05,183.24,182.69,182.85,24073.0,177.9722,178.1569,177.6222,177.7778,24073.0
2018-03-06 12:40:00,182.77,183.65,182.62,183.65,17110.0,177.7,178.5556,177.5541,178.5556,17110.0
2018-03-06 12:50:00,183.55,184.11,183.43,184.01,20355.0,178.4583,179.0028,178.3417,178.9056,20355.0
2018-03-06 13:00:00,183.94,184.77,183.94,184.33,17910.0,178.8375,179.6445,178.8375,179.2167,17910.0
2018-03-06 13:10:00,184.37,184.57,184.24,184.38,14909.0,179.2556,179.45,179.1292,179.2653,14909.0
2018-03-06 13:20:00,184.47,184.81,184.24,184.39,17222.0,179.3528,179.6834,179.1292,179.275,17222.0
2018-03-06 13:30:00,184.53,184.65,184.02,184.02,12699.0,179.4112,179.5278,178.9153,178.9153,12699.0
2018-03-06 13:40:00,184.18,184.22,183.54,183.7,13908.0,179.0709,179.1097,178.4486,178.6042,13908.0
2018-03-06 13:50:00,183.69,184.13,183.69,184.05,16362.0,178.5945,179.0222,178.5945,178.9445,16362.0
2018-03-06 14:00:00,184.0,184.33,183.81,184.16,17320.0,178.8959,179.2167,178.7111,179.0514,17320.0
2018-03-06 14:10:00,184.08,184.62,184.07,184.57,15840.0,178.9736,179.4987,178.9639,179.45,15840.0
2018-03-06 14:20:00,184.54,184.94,184.36,184.46,16953.0,179.4209,179.8098,179.2459,179.3431,16953.0
2018-03-06 14:30:00,184.53,184.87,184.46,184.6,15083.0,179.4112,179.7417,179.3431,179.4792,15083.0
2018-03-06 14:40:00,184.63,184.83,184.57,184.83,36339.0,179.5084,179.7028,179.45,179.7028,36339.0
2018-03-06 14:50:00,184.76,184.84,184.56,184.65,13765.0,179.6348,179.7126,179.4403,179.5278,13765.0
2018-03-06 15:00:00,184.65,184.79,184.43,184.79,18291.0,179.5278,179.6639,179.3139,179.6639,18291.0
2018-03-06 15:10:00,184.69,184.89,184.26,184.38,19110.0,179.5667,179.7612,179.1486,179.2653,19110.0
2018-03-06 15:20:00,184.38,185.6,184.31,185.58,50255.0,179.2653,180.4515,179.1973,180.432,50255.0
2018-03-06 15:30:00,185.55,185.84,184.8,184.98,90259.0,180.4029,180.6848,179.6737,179.8487,90259.0
2018-03-06 15:40:00,185.08,185.16,184.45,184.62,90745.0,179.9459,180.0237,179.3334,179.4987,90745.0
2018-03-06 15:50:00,184.56,185.04,184.56,185.03,106336.0,179.4403,179.907,179.4403,179.8973,106336.0
2018-03-07 09:30:00,182.78,184.46,181.86,184.0,80245.0,177.7097,179.3431,176.8152,178.8959,80245.0
2018-03-07 09:40:00,183.86,184.7,182.78,182.79,80527.0,178.7597,179.5764,177.7097,177.7194,80527.0
2018-03-07 09:50:00,182.99,183.76,182.28,182.89,54004.0,177.9139,178.6625,177.2236,177.8166,54004.0
2018-03-07 10:00:00,182.92,184.08,181.85,182.05,65110.0,177.8458,178.9736,176.8055,176.9999,65110.0
2018-03-07 10:10:00,182.06,182.45,180.91,181.47,42824.0,177.0097,177.3888,175.8916,176.436,42824.0
2018-03-07 10:20:00,181.52,182.43,181.26,182.05,41386.0,176.4846,177.3694,176.2319,176.9999,41386.0
2018-03-07 10:30:00,182.27,182.49,181.25,181.5,54487.0,177.2138,177.4277,176.2221,176.4652,54487.0
2018-03-07 10:40:00,181.5,181.72,180.91,181.08,34234.0,176.4652,176.6791,175.8916,176.0569,34234.0
2018-03-07 10:50:00,181.15,181.36,180.0,180.25,52400.0,176.1249,176.3291,175.0068,175.2499,52400.0
2018-03-07 11:00:00,180.32,180.49,179.84,180.25,29116.0,175.3179,175.4832,174.8513,175.2499,29116.0
2018-03-07 11:10:00,180.16,180.31,179.28,179.34,31057.0,175.1624,175.3082,174.3068,174.3651,31057.0
2018-03-07 11:20:00,179.17,179.47,178.88,179.46,27531.0,174.1998,174.4915,173.9179,174.4818,27531.0
2018-03-07 11:30:00,179.53,180.92,179.53,180.77,35495.0,174.5498,175.9013,174.5498,175.7555,35495.0
2018-03-07 11:40:00,180.88,180.94,179.9,179.9,20581.0,175.8624,175.9207,174.9096,174.9096,20581.0
2018-03-07 11:50:00,179.81,179.86,178.6,178.69,17029.0,174.8221,174.8707,173.6456,173.7332,17029.0
2018-03-07 12:00:00,178.6,179.17,178.31,179.17,27575.0,173.6456,174.1998,173.3637,174.1998,27575.0
2018-03-07 12:10:00,179.17,179.17,178.53,178.95,29100.0,174.1998,174.1998,173.5776,173.9859,29100.0
2018-03-07 12:20:00,178.91,178.91,178.04,178.55,20635.0,173.947,173.947,173.1012,173.597,20635.0
2018-03-07 12:30:00,178.6,179.45,178.6,178.83,21825.0,173.6456,174.4721,173.6456,173.8693,21825.0
2018-03-07 12:40:00,178.76,179.09,178.67,178.91,23245.0,173.8012,174.1221,173.7137,173.947,23245.0
2018-03-07 12:50:00,178.95,179.12,178.41,178.42,14124.0,173.9859,174.1512,173.4609,173.4706,14124.0
2018-03-07 13:00:00,178.38,178.38,177.53,177.54,18377.0,173.4318,173.4318,172.6053,172.6151,18377.0
2018-03-07 13:10:00,177.56,177.87,177.38,177.73,22173.0,172.6345,172.9359,172.4595,172.7998,22173.0
2018-03-07 13:20:00,177.73,178.64,177.31,178.64,17912.0,172.7998,173.6845,172.3914,173.6845,17912.0
2018-03-07 13:30:00,178.58,178.83,178.37,178.66,25149.0,173.6262,173.8693,173.422,173.704,25149.0
2018-03-07 13:40:00,178.64,179.07,178.54,179.02,21418.0,173.6845,174.1026,173.5873,174.054,21418.0
2018-03-07 13:50:00,179.15,179.56,178.92,178.99,33377.0,174.1804,174.579,173.9568,174.0248,33377.0
2018-03-07 14:00:00,179.0,179.7,178.76,179.27,96629.0,174.0346,174.7151,173.8012,174.2971,96629.0
2018-03-07 14:10:00,179.3,179.66,179.24,179.58,21510.0,174.3262,174.6762,174.2679,174.5985,21510.0
2018-03-07 14:20:00,179.59,179.86,179.35,179.37,22809.0,174.6082,174.8707,174.3748,174.3943,22809.0
2018-03-07 14:30:00,179.37,180.48,179.37,180.38,23758.0,174.3943,175.4735,174.3943,175.3763,23758.0
2018-03-07 14:40:00,180.38,180.6,180.08,180.22,29188.0,175.3763,175.5902,175.0846,175.2207,29188.0
2018-03-07 14:50:00,180.3,180.55,180.12,180.36,26129.0,175.2985,175.5416,175.1235,175.3568,26129.0
2018-03-07 15:00:00,180.4,181.71,180.4,181.56,35714.0,175.3957,176.6694,175.3957,176.5235,35714.0
2018-03-07 15:10:00,181.47,181.5,181.0,181.14,35389.0,176.436,176.4652,175.9791,176.1152,35389.0
2018-03-07 15:20:00,181.09,181.73,181.0,181.64,36729.0,176.0666,176.6888,175.9791,176.6013,36729.0
2018-03-07 15:30:00,181.63,182.02,181.41,181.83,42530.0,176.5916,176.9708,176.3777,176.786,42530.0
2018-03-07 15:40:00,181.84,182.07,181.58,181.58,60777.0,176.7958,177.0194,176.543,176.543,60777.0
2018-03-07 15:50:00,181.61,181.66,181.1,181.36,149394.0,176.5722,176.6208,176.0763,176.3291,149394.0
2018-03-08 09:30:00,181.54,181.85,180.01,181.27,29488.0,176.5041,176.8055,175.0165,176.2416,29488.0
2018-03-08 09:40:00,181.17,181.98,181.09,181.26,15256.0,176.1444,176.9319,176.0666,176.2319,15256.0
2018-03-08 09:50:00,181.35,181.77,180.46,180.66,19536.0,176.3194,176.7277,175.4541,175.6485,19536.0
2018-03-08 10:00:00,180.43,181.21,180.09,180.92,29906.0,175.4249,176.1832,175.0943,175.9013,29906.0
2018-03-08 10:10:00,180.98,181.91,180.98,181.27,22168.0,175.9596,176.8638,175.9596,176.2416,22168.0
2018-03-08 10:20:00,181.31,181.92,181.14,181.26,19075.0,176.2805,176.8736,176.1152,176.2319,19075.0
2018-03-08 10:30:00,181.06,181.62,180.33,180.41,24953.0,176.0374,176.5819,175.3277,175.4054,24953.0
2018-03-08 10:40:00,180.41,180.92,180.27,180.8,8265.0,175.4054,175.9013,175.2693,175.7846,8265.0
2018-03-08 10:50:00,180.71,180.83,180.22,180.39,12533.0,175.6971,175.8138,175.2207,175.386,12533.0
2018-03-08 11:00:00,180.34,180.6,180.2,180.26,12135.0,175.3374,175.5902,175.2013,175.2596,12135.0
2018-03-08 11:10:00,180.5,181.09,180.43,180.93,11918.0,175.4929,176.0666,175.4249,175.911,11918.0
2018-03-08 11:20:00,180.95,181.35,180.95,181.24,10982.0,175.9305,176.3194,175.9305,176.2124,10982.0
2018-03-08 11:30:00,181.33,181.33,180.73,180.92,10448.0,176.2999,176.2999,175.7166,175.9013,10448.0
2018-03-08 11:40:00,180.92,181.06,180.81,181.06,13754.0,175.9013,176.0374,175.7943,176.0374,13754.0
2018-03-08 11:50:00,180.97,181.47,180.84,181.47,8499.0,175.9499,176.436,175.8235,176.436,8499.0
2018-03-08 12:00:00,181.48,181.56,180.82,180.82,10509.0,176.4458,176.5235,175.8041,175.8041,10509.0
2018-03-08 12:10:00,180.74,180.92,180.58,180.83,8883.0,175.7263,175.9013,175.5707,175.8138,8883.0
2018-03-08 12:20:00,180.9,181.33,180.64,181.28,14441.0,175.8818,176.2999,175.6291,176.2513,14441.0
2018-03-08 12:30:00,181.27,181.29,180.82,181.09,6276.0,176.2416,176.261,175.8041,176.0666,6276.0
2018-03-08 12:40:00,181.06,181.56,181.0,181.56,7171.0,176.0374,176.5235,175.9791,176.5235,7171.0
2018-03-08 12:50:00,181.4,181.65,181.14,181.43,10412.0,176.368,176.611,176.1152,176.3971,10412.0
2018-03-08 13:00:00,181.62,181.68,181.49,181.5,3906.0,176.5819,176.6402,176.4555,176.4652,3906.0
2018-03-08 13:10:00,181.54,181.75,181.39,181.43,6481.0,176.5041,176.7083,176.3583,176.3971,6481.0
2018-03-08 13:20:00,181.45,181.51,180.76,181.22,9251.0,176.4166,176.4749,175.7457,176.193,9251.0
2018-03-08 13:30:00,181.22,181.29,180.83,181.11,10051.0,176.193,176.261,175.8138,176.086,10051.0
2018-03-08 13:40:00,181.0,181.34,180.88,181.17,8945.0,175.9791,176.3096,175.8624,176.1444,8945.0
2018-03-08 13:50:00,181.19,181.48,181.05,181.3,13008.0,176.1638,176.4458,176.0277,176.2708,13008.0
2018-03-08 14:00:00,181.26,181.61,181.09,181.42,9904.0,176.2319,176.5722,176.0666,176.3874,9904.0
2018-03-08 14:10:00,181.5,181.91,181.35,181.77,10907.0,176.4652,176.8638,176.3194,176.7277,10907.0
2018-03-08 14:20:00,181.89,181.94,181.55,181.72,7062.0,176.8444,176.893,176.5138,176.6791,7062.0
2018-03-08 14:30:00,181.59,182.11,181.39,182.11,8813.0,176.5527,177.0583,176.3583,177.0583,8813.0
2018-03-08 14:40:00,182.05,182.76,181.96,182.74,17149.0,176.9999,177.6902,176.9124,177.6708,17149.0
2018-03-08 14:50:00,182.69,183.22,182.65,183.15,19787.0,177.6222,178.1375,177.5833,178.0694,19787.0
2018-03-08 15:00:00,183.22,183.9,183.22,183.54,30367.0,178.1375,178.7986,178.1375,178.4486,30367.0
2018-03-08 15:10:00,183.53,184.38,183.11,184.38,17295.0,178.4389,179.2653,178.0305,179.2653,17295.0
2018-03-08 15:20:00,184.38,184.41,183.91,184.17,29774.0,179.2653,179.2945,178.8083,179.0611,29774.0
2018-03-08 15:30:00,184.27,184.27,183.43,183.65,16374.0,179.1584,179.1584,178.3417,178.5556,16374.0
2018-03-08 15:40:00,183.6,183.6,182.42,182.59,27162.0,178.5069,178.5069,177.3597,177.525,27162.0
2018-03-08 15:50:00,182.66,183.51,182.66,183.36,80099.0,177.593,178.4194,177.593,178.2736,80099.0
2018-03-09 09:30:00,185.12,185.31,184.03,184.43,34768.0,179.9848,180.1695,178.925,179.3139,34768.0
2018-03-09 09:40:00,184.38,184.64,183.86,184.16,26645.0,179.2653,179.5181,178.7597,179.0514,26645.0
2018-03-09 09:50:00,184.28,185.49,184.28,185.37,32887.0,179.1681,180.3445,179.1681,180.2278,32887.0
2018-03-09 10:00:00,185.38,185.9,185.14,185.49,32669.0,180.2376,180.7431,180.0042,180.3445,32669.0
2018-03-09 10:10:00,185.47,185.72,185.0,185.6,11330.0,180.3251,180.5681,179.8681,180.4515,11330.0
2018-03-09 10:20:00,185.61,186.25,185.3,185.31,18223.0,180.4612,181.0834,180.1598,180.1695,18223.0
2018-03-09 10:30:00,185.46,185.62,184.98,185.13,14535.0,180.3154,180.4709,179.8487,179.9945,14535.0
2018-03-09 10:40:00,185.04,185.98,185.04,185.71,18156.0,179.907,180.8209,179.907,180.5584,18156.0
2018-03-09 10:50:00,185.89,186.12,185.54,185.94,17638.0,180.7334,180.957,180.3931,180.782,17638.0
2018-03-09 11:00:00,186.15,186.55,185.99,186.53,32734.0,180.9862,181.3751,180.8306,181.3557,32734.0
2018-03-09 11:10:00,186.75,187.19,186.75,187.18,28055.0,181.5696,181.9974,181.5696,181.9876,28055.0
2018-03-09 11:20:00,187.27,187.88,187.26,187.69,23063.0,182.0751,182.6682,182.0654,182.4835,23063.0
2018-03-09 11:30:00,187.66,187.88,187.4,187.55,17627.0,182.4543,182.6682,182.2015,182.3474,17627.0
2018-03-09 11:40:00,187.57,187.59,186.64,186.95,11931.0,182.3668,182.3863,181.4626,181.764,11931.0
2018-03-09 11:50:00,186.87,187.2,186.78,187.12,7048.0,181.6862,182.0071,181.5987,181.9293,7048.0
2018-03-09 12:00:00,187.2,187.62,187.0,187.29,22978.0,182.0071,182.4154,181.8126,182.0946,22978.0
2018-03-09 12:10:00,187.23,187.65,187.15,187.65,16813.0,182.0363,182.4446,181.9585,182.4446,16813.0
2018-03-09 12:20:00,187.62,187.98,187.61,187.98,6705.0,182.4154,182.7654,182.4057,182.7654,6705.0
2018-03-09 12:30:00,187.95,188.25,187.86,187.86,18209.0,182.7363,183.028,182.6488,182.6488,18209.0
2018-03-09 12:40:00,187.83,187.84,187.35,187.55,18783.0,182.6196,182.6293,182.1529,182.3474,18783.0
2018-03-09 12:50:00,187.71,187.72,187.38,187.72,11210.0,182.5029,182.5127,182.1821,182.5127,11210.0
2018-03-09 13:00:00,187.77,187.81,187.46,187.65,5425.0,182.5613,182.6002,182.2599,182.4446,5425.0
2018-03-09 13:10:00,187.56,187.79,187.41,187.74,10585.0,182.3571,182.5807,182.2113,182.5321,10585.0
2018-03-09 13:20:00,187.74,187.88,187.69,187.69,3905.0,182.5321,182.6682,182.4835,182.4835,3905.0
2018-03-09 13:30:00,187.68,188.2,187.65,188.19,12377.0,182.4738,182.9793,182.4446,182.9696,12377.0
2018-03-09 13:40:00,188.14,188.2,187.62,187.73,10376.0,182.921,182.9793,182.4154,182.5224,10376.0
2018-03-09 13:50:00,187.8,187.81,187.44,187.53,6642.0,182.5904,182.6002,182.2404,182.3279,6642.0
2018-03-09 14:00:00,187.55,187.65,187.17,187.55,12652.0,182.3474,182.4446,181.9779,182.3474,12652.0
2018-03-09 14:10:00,187.65,188.13,187.65,187.96,7513.0,182.4446,182.9113,182.4446,182.746,7513.0
2018-03-09 14:20:00,187.92,187.92,187.47,187.63,7397.0,182.7071,182.7071,182.2696,182.4252,7397.0
2018-03-09 14:30:00,187.57,187.85,187.57,187.7,7067.0,182.3668,182.6391,182.3668,182.4932,7067.0
2018-03-09 14:40:00,187.8,187.89,187.64,187.89,6444.0,182.5904,182.6779,182.4349,182.6779,6444.0
2018-03-09 14:50:00,187.91,187.99,187.67,187.99,7727.0,182.6974,182.7752,182.464,182.7752,7727.0
2018-03-09 15:00:00,187.98,188.2,187.69,187.83,8298.0,182.7654,182.9793,182.4835,182.6196,8298.0
2018-03-09 15:10:00,187.91,188.15,187.78,187.98,23904.0,182.6974,182.9307,182.571,182.7654,23904.0
2018-03-09 15:20:00,187.97,188.16,187.85,188.0,14315.0,182.7557,182.9405,182.6391,182.7849,14315.0
2018-03-09 15:30:00,187.94,188.36,187.94,188.05,24331.0,182.7266,183.1349,182.7266,182.8335,24331.0
2018-03-09 15:40:00,188.13,188.69,188.1,188.69,42031.0,182.9113,183.4558,182.8821,183.4558,42031.0
2018-03-09 15:50:00,188.71,189.56,188.68,189.4,136437.0,183.4752,184.3016,183.446,184.1461,136437.0
2018-03-12 09:30:00,189.4,189.5,187.75,188.27,62903.0,184.1461,184.2433,182.5418,183.0474,62903.0
2018-03-12 09:40:00,188.14,188.22,187.3,188.0,28473.0,182.921,182.9988,182.1043,182.7849,28473.0
2018-03-12 09:50:00,187.81,187.91,187.4,187.59,34024.0,182.6002,182.6974,182.2015,182.3863,34024.0
2018-03-12 10:00:00,187.82,187.82,187.19,187.62,25301.0,182.6099,182.6099,181.9974,182.4154,25301.0
2018-03-12 10:10:00,187.6,188.0,187.43,188.0,35880.0,182.396,182.7849,182.2307,182.7849,35880.0
2018-03-12 10:20:00,188.0,188.07,187.4,187.63,17906.0,182.7849,182.853,182.2015,182.4252,17906.0
2018-03-12 10:30:00,187.64,187.87,187.47,187.69,7650.0,182.4349,182.6585,182.2696,182.4835,7650.0
2018-03-12 10:40:00,187.71,187.84,187.28,187.6,14444.0,182.5029,182.6293,182.0849,182.396,14444.0
2018-03-12 10:50:00,187.67,187.73,186.41,186.55,20295.0,182.464,182.5224,181.239,181.3751,20295.0
2018-03-12 11:00:00,186.32,186.9,186.32,186.56,12502.0,181.1515,181.7154,181.1515,181.3848,12502.0
2018-03-12 11:10:00,186.64,186.7,185.73,185.91,21977.0,181.4626,181.521,180.5779,180.7529,21977.0
2018-03-12 11:20:00,186.08,186.1,185.58,185.72,18566.0,180.9182,180.9376,180.432,180.5681,18566.0
2018-03-12 11:30:00,185.71,185.94,185.4,185.64,36318.0,180.5584,180.782,180.257,180.4904,36318.0
2018-03-12 11:40:00,185.71,186.42,185.66,186.28,22027.0,180.5584,181.2487,180.5098,181.1126,22027.0
2018-03-12 11:50:00,186.18,186.55,186.05,186.52,15604.0,181.0154,181.3751,180.889,181.3459,15604.0
2018-03-12 12:00:00,186.57,187.26,186.57,187.22,12412.0,181.3946,182.0654,181.3946,182.0265,12412.0
2018-03-12 12:10:00,187.26,187.43,187.15,187.31,9676.0,182.0654,182.2307,181.9585,182.114,9676.0
2018-03-12 12:20:00,187.22,187.32,187.06,187.19,5464.0,182.0265,182.1238,181.871,181.9974,5464.0
2018-03-12 12:30:00,187.23,187.37,186.68,186.76,10096.0,182.0363,182.1724,181.5015,181.5793,10096.0
2018-03-12 12:40:00,186.75,186.8,186.54,186.75,5700.0,181.5696,181.6182,181.3654,181.5696,5700.0
2018-03-12 12:50:00,186.79,186.91,186.53,186.57,7419.0,181.6085,181.7251,181.3557,181.3946,7419.0
2018-03-12 13:00:00,186.57,186.97,186.57,186.73,4438.0,181.3946,181.7835,181.3946,181.5501,4438.0
2018-03-12 13:10:00,186.79,186.83,186.61,186.8,8167.0,181.6085,181.6473,181.4335,181.6182,8167.0
2018-03-12 13:20:00,186.83,186.83,186.69,186.7,2815.0,181.6473,181.6473,181.5112,181.521,2815.0
2018-03-12 13:30:00,186.64,186.64,186.46,186.5,5814.0,181.4626,181.4626,181.2876,181.3265,5814.0
2018-03-12 13:40:00,186.47,186.88,186.46,186.67,11413.0,181.2973,181.696,181.2876,181.4918,11413.0
2018-03-12 13:50:00,186.65,186.65,185.98,186.03,11952.0,181.4723,181.4723,180.8209,180.8695,11952.0
2018-03-12 14:00:00,186.05,186.35,186.04,186.19,13921.0,180.889,181.1807,180.8793,181.0251,13921.0
2018-03-12 14:10:00,186.29,186.35,186.03,186.22,8189.0,181.1223,181.1807,180.8695,181.0543,8189.0
2018-03-12 14:20:00,186.25,186.63,186.22,186.62,6198.0,181.0834,181.4529,181.0543,181.4432,6198.0
2018-03-12 14:30:00,186.64,186.66,186.44,186.52,6102.0,181.4626,181.4821,181.2682,181.3459,6102.0
2018-03-12 14:40:00,186.44,186.51,186.24,186.36,7760.0,181.2682,181.3362,181.0737,181.1904,7760.0
2018-03-12 14:50:00,186.37,186.51,186.19,186.2,10465.0,181.2001,181.3362,181.0251,181.0348,10465.0
2018-03-12 15:00:00,186.26,186.66,186.26,186.59,9267.0,181.0932,181.4821,181.0932,181.414,9267.0
2018-03-12 15:10:00,186.58,186.76,186.48,186.51,11909.0,181.4043,181.5793,181.3071,181.3362,11909.0
2018-03-12 15:20:00,186.5,186.51,186.18,186.38,17918.0,181.3265,181.3362,181.0154,181.2098,17918.0
2018-03-12 15:30:00,186.32,186.79,186.23,186.62,20693.0,181.1515,181.6085,181.064,181.4432,20693.0
2018-03-12 15:40:00,186.59,186.97,186.59,186.62,34184.0,181.414,181.7835,181.414,181.4432,34184.0
2018-03-12 15:50:00,186.65,186.78,186.48,186.62,93868.0,181.4723,181.5987,181.3071,181.4432,93868.0
2018-03-13 09:30:00,187.64,188.12,187.06,187.52,20279.0,182.4349,182.9016,181.871,182.3182,20279.0
2018-03-13 09:40:00,187.48,189.49,187.48,188.84,20925.0,182.2793,184.2336,182.2793,183.6016,20925.0
2018-03-13 09:50:00,188.81,189.32,188.76,188.93,10890.0,183.5724,184.0683,183.5238,183.6891,10890.0
2018-03-13 10:00:00,189.08,189.79,189.08,189.69,20553.0,183.8349,184.5252,183.8349,184.428,20553.0
2018-03-13 10:10:00,189.63,190.74,189.59,190.47,24048.0,184.3697,185.4489,184.3308,185.1864,24048.0
2018-03-13 10:20:00,190.7,190.72,190.23,190.23,13730.0,185.41,185.4294,184.953,184.953,13730.0
2018-03-13 10:30:00,190.3,190.36,189.2,189.21,8133.0,185.0211,185.0794,183.9516,183.9613,8133.0
2018-03-13 10:40:00,189.23,190.12,189.21,189.84,24273.0,183.9808,184.8461,183.9613,184.5739,24273.0
2018-03-13 10:50:00,189.84,189.84,189.03,189.23,18834.0,184.5739,184.5739,183.7863,183.9808,18834.0
2018-03-13 11:00:00,189.19,189.25,188.13,188.41,24091.0,183.9419,184.0002,182.9113,183.1835,24091.0
2018-03-13 11:10:00,188.24,188.6,188.24,188.53,22707.0,183.0182,183.3682,183.0182,183.3002,22707.0
2018-03-13 11:20:00,188.55,188.88,188.5,188.79,16083.0,183.3196,183.6405,183.271,183.553,16083.0
2018-03-13 11:30:00,188.88,189.2,188.65,188.65,19322.0,183.6405,183.9516,183.4169,183.4169,19322.0
2018-03-13 11:40:00,188.75,188.85,188.01,188.4,27982.0,183.5141,183.6113,182.7946,183.1738,27982.0
2018-03-13 11:50:00,188.32,188.66,187.61,187.77,25505.0,183.096,183.4266,182.4057,182.5613,25505.0
2018-03-13 12:00:00,187.79,187.79,186.77,186.86,14632.0,182.5807,182.5807,181.589,181.6765,14632.0
2018-03-13 12:10:00,186.81,187.24,186.68,187.19,10412.0,181.6279,182.046,181.5015,181.9974,10412.0
2018-03-13 12:20:00,187.13,187.23,186.79,187.23,23194.0,181.939,182.0363,181.6085,182.0363,23194.0
2018-03-13 12:30:00,187.3,187.97,187.27,187.76,8150.0,182.1043,182.7557,182.0751,182.5516,8150.0
2018-03-13 12:40:00,187.7,188.1,187.58,188.1,15993.0,182.4932,182.8821,182.3765,182.8821,15993.0
2018-03-13 12:50:00,188.14,188.23,187.82,187.82,6785.0,182.921,183.0085,182.6099,182.6099,6785.0
2018-03-13 13:00:00,187.91,188.38,187.87,188.29,15344.0,182.6974,183.1544,182.6585,183.0668,15344.0
2018-03-13 13:10:00,188.35,188.45,188.3,188.43,8412.0,183.1252,183.2224,183.0766,183.203,8412.0
2018-03-13 13:20:00,188.43,188.43,187.83,188.09,8498.0,183.203,183.203,182.6196,182.8724,8498.0
2018-03-13 13:30:00,188.13,188.98,187.99,188.64,33515.0,182.9113,183.7377,182.7752,183.4071,33515.0
2018-03-13 13:40:00,188.64,188.71,187.62,187.73,20798.0,183.4071,183.4752,182.4154,182.5224,20798.0
2018-03-13 13:50:00,187.83,187.9,187.62,187.62,9666.0,182.6196,182.6877,182.4154,182.4154,9666.0
2018-03-13 14:00:00,187.7,187.77,187.43,187.43,12866.0,182.4932,182.5613,182.2307,182.2307,12866.0
2018-03-13 14:10:00,187.43,187.53,187.16,187.52,12708.0,182.2307,182.3279,181.9682,182.3182,12708.0
2018-03-13 14:20:00,187.52,187.82,187.38,187.72,16315.0,182.3182,182.6099,182.1821,182.5127,16315.0
2018-03-13 14:30:00,187.84,188.38,187.8,188.01,7084.0,182.6293,183.1544,182.5904,182.7946,7084.0
2018-03-13 14:40:00,187.97,188.1,187.64,187.67,10123.0,182.7557,182.8821,182.4349,182.464,10123.0
2018-03-13 14:50:00,187.64,187.78,187.3,187.43,11880.0,182.4349,182.571,182.1043,182.2307,11880.0
2018-03-13 15:00:00,187.57,187.77,187.04,187.2,11010.0,182.3668,182.5613,181.8515,182.0071,11010.0
2018-03-13 15:10:00,187.22,187.55,187.18,187.4,9587.0,182.0265,182.3474,181.9876,182.2015,9587.0
2018-03-13 15:20:00,187.39,187.4,186.61,186.71,15237.0,182.1918,182.2015,181.4335,181.5307,15237.0
2018-03-13 15:30:00,186.7,186.94,186.25,186.44,19863.0,181.521,181.7543,181.0834,181.2682,19863.0
2018-03-13 15:40:00,186.47,186.57,186.11,186.28,30841.0,181.2973,181.3946,180.9473,181.1126,30841.0
2018-03-13 15:50:00,186.26,186.83,186.15,186.66,63337.0,181.0932,181.6473,180.9862,181.4821,63337.0
2018-03-14 09:30:00,187.91,188.21,184.8,184.89,30528.0,182.6974,182.9891,179.6737,179.7612,30528.0
2018-03-14 09:40:00,184.65,185.67,184.51,184.65,33520.0,179.5278,180.5195,179.3917,179.5278,33520.0
2018-03-14 09:50:00,184.63,186.01,184.61,185.72,21386.0,179.5084,180.8501,179.4889,180.5681,21386.0
2018-03-14 10:00:00,185.72,186.49,185.68,186.12,24975.0,180.5681,181.3168,180.5292,180.957,24975.0
2018-03-14 10:10:00,186.24,186.24,185.0,185.3,20279.0,181.0737,181.0737,179.8681,180.1598,20279.0
2018-03-14 10:20:00,185.43,186.08,185.39,186.08,9800.0,180.2862,180.9182,180.2473,180.9182,9800.0
2018-03-14 10:30:00,186.13,186.28,185.77,185.98,20690.0,180.9668,181.1126,180.6168,180.8209,20690.0
2018-03-14 10:40:00,186.14,186.5,186.05,186.1,18295.0,180.9765,181.3265,180.889,180.9376,18295.0
2018-03-14 10:50:00,186.17,186.25,185.82,185.86,16358.0,181.0057,181.0834,180.6654,180.7043,16358.0
2018-03-14 11:00:00,185.95,186.01,185.42,185.78,14999.0,180.7918,180.8501,180.2765,180.6265,14999.0
2018-03-14 11:10:00,185.8,185.86,185.25,185.37,9996.0,180.6459,180.7043,180.1112,180.2278,9996.0
2018-03-14 11:20:00,185.37,185.44,185.03,185.38,8202.0,180.2278,180.2959,179.8973,180.2376,8202.0
2018-03-14 11:30:00,185.28,185.28,184.11,184.51,17657.0,180.1403,180.1403,179.0028,179.3917,17657.0
2018-03-14 11:40:00,184.54,184.91,184.5,184.7,9786.0,179.4209,179.7806,179.382,179.5764,9786.0
2018-03-14 11:50:00,184.7,185.41,184.61,185.11,13257.0,179.5764,180.2667,179.4889,179.9751,13257.0
2018-03-14 12:00:00,185.2,185.36,184.91,185.13,9944.0,180.0626,180.2181,179.7806,179.9945,9944.0
2018-03-14 12:10:00,185.01,185.1,184.43,184.91,12014.0,179.8778,179.9653,179.3139,179.7806,12014.0
2018-03-14 12:20:00,184.89,185.12,184.65,184.72,9983.0,179.7612,179.9848,179.5278,179.5959,9983.0
2018-03-14 12:30:00,184.7,185.38,184.53,185.2,23201.0,179.5764,180.2376,179.4112,180.0626,23201.0
2018-03-14 12:40:00,185.24,185.42,184.9,185.18,7239.0,180.1015,180.2765,179.7709,180.0431,7239.0
2018-03-14 12:50:00,185.18,185.35,185.09,185.22,7531.0,180.0431,180.2084,179.9556,180.082,7531.0
2018-03-14 13:00:00,185.16,185.16,184.89,184.95,7900.0,180.0237,180.0237,179.7612,179.8195,7900.0
2018-03-14 13:10:00,184.96,184.97,184.5,184.57,17001.0,179.8292,179.8389,179.382,179.45,17001.0
2018-03-14 13:20:00,184.56,185.24,184.51,185.07,10645.0,179.4403,180.1015,179.3917,179.9362,10645.0
2018-03-14 13:30:00,185.2,185.81,185.2,185.74,7200.0,180.0626,180.6556,180.0626,180.5876,7200.0
2018-03-14 13:40:00,185.82,186.17,185.82,186.15,5889.0,180.6654,181.0057,180.6654,180.9862,5889.0
2018-03-14 13:50:00,186.24,186.87,186.24,186.63,12890.0,181.0737,181.6862,181.0737,181.4529,12890.0
2018-03-14 14:00:00,186.55,186.64,186.04,186.07,10584.0,181.3751,181.4626,180.8793,180.9084,10584.0
2018-03-14 14:10:00,186.09,186.12,185.55,185.62,7125.0,180.9279,180.957,180.4029,180.4709,7125.0
2018-03-14 14:20:00,185.52,185.84,185.52,185.73,8990.0,180.3737,180.6848,180.3737,180.5779,8990.0
2018-03-14 14:30:00,185.76,185.77,185.0,185.06,20219.0,180.607,180.6168,179.8681,179.9264,20219.0
2018-03-14 14:40:00,185.07,185.46,184.93,185.34,18797.0,179.9362,180.3154,179.8001,180.1987,18797.0
2018-03-14 14:50:00,185.24,185.84,185.21,185.65,15419.0,180.1015,180.6848,180.0723,180.5001,15419.0
2018-03-14 15:00:00,185.82,185.87,185.35,185.35,16637.0,180.6654,180.714,180.2084,180.2084,16637.0
2018-03-14 15:10:00,185.42,185.56,184.9,185.28,16382.0,180.2765,180.4126,179.7709,180.1403,16382.0
2018-03-14 15:20:00,185.26,185.48,184.96,185.1,15191.0,180.1209,180.3348,179.8292,179.9653,15191.0
2018-03-14 15:30:00,185.16,185.28,184.78,184.87,21552.0,180.0237,180.1403,179.6542,179.7417,21552.0
2018-03-14 15:40:00,184.93,184.94,184.34,184.83,32566.0,179.8001,179.8098,179.2264,179.7028,32566.0
2018-03-14 15:50:00,184.84,184.94,184.56,184.81,59647.0,179.7126,179.8098,179.4403,179.6834,59647.0
2018-03-15 09:30:00,186.02,186.63,185.34,185.68,27509.0,180.8598,181.4529,180.1987,180.5292,27509.0
2018-03-15 09:40:00,185.56,185.56,184.06,184.16,41592.0,180.4126,180.4126,178.9542,179.0514,41592.0
2018-03-15 09:50:00,184.02,184.27,183.68,183.89,19274.0,178.9153,179.1584,178.5847,178.7889,19274.0
2018-03-15 10:00:00,183.86,184.16,183.7,184.15,20234.0,178.7597,179.0514,178.6042,179.0417,20234.0
2018-03-15 10:10:00,184.2,184.96,183.5,183.72,79968.0,179.0903,179.8292,178.4097,178.6236,79968.0
2018-03-15 10:20:00,183.72,184.14,183.69,183.8,10077.0,178.6236,179.032,178.5945,178.7014,10077.0
2018-03-15 10:30:00,183.94,183.99,183.42,183.48,12868.0,178.8375,178.8861,178.3319,178.3903,12868.0
2018-03-15 10:40:00,183.41,183.98,183.4,183.79,13193.0,178.3222,178.8764,178.3125,178.6917,13193.0
2018-03-15 10:50:00,183.54,183.97,183.28,183.66,19292.0,178.4486,178.8667,178.1958,178.5653,19292.0
2018-03-15 11:00:00,183.67,184.27,183.66,184.06,13845.0,178.575,179.1584,178.5653,178.9542,13845.0
2018-03-15 11:10:00,184.11,184.11,183.7,183.73,22061.0,179.0028,179.0028,178.6042,178.6333,22061.0
2018-03-15 11:20:00,183.83,184.18,183.56,183.81,42809.0,178.7306,179.0709,178.4681,178.7111,42809.0
2018-03-15 11:30:00,183.81,183.89,183.41,183.8,19093.0,178.7111,178.7889,178.3222,178.7014,19093.0
2018-03-15 11:40:00,183.94,184.03,183.58,183.72,8560.0,178.8375,178.925,178.4875,178.6236,8560.0
2018-03-15 11:50:00,183.71,184.32,183.71,184.15,16703.0,178.6139,179.207,178.6139,179.0417,16703.0
2018-03-15 12:00:00,184.27,184.61,184.05,184.38,11909.0,179.1584,179.4889,178.9445,179.2653,11909.0
2018-03-15 12:10:00,184.39,184.39,183.7,183.74,12702.0,179.275,179.275,178.6042,178.6431,12702.0
2018-03-15 12:20:00,183.81,183.92,183.55,183.65,15483.0,178.7111,178.8181,178.4583,178.5556,15483.0
2018-03-15 12:30:00,183.58,184.1,183.45,183.68,17366.0,178.4875,178.9931,178.3611,178.5847,17366.0
2018-03-15 12:40:00,183.7,183.91,183.39,183.42,9571.0,178.6042,178.8083,178.3028,178.3319,9571.0
2018-03-15 12:50:00,183.45,183.91,183.41,183.54,9810.0,178.3611,178.8083,178.3222,178.4486,9810.0
2018-03-15 13:00:00,183.49,183.75,183.41,183.45,6169.0,178.4,178.6528,178.3222,178.3611,6169.0
2018-03-15 13:10:00,183.47,183.54,182.88,182.88,15699.0,178.3806,178.4486,177.8069,177.8069,15699.0
2018-03-15 13:20:00,182.88,183.2,182.86,182.99,15053.0,177.8069,178.118,177.7875,177.9139,15053.0
2018-03-15 13:30:00,182.94,183.36,182.94,183.03,11381.0,177.8653,178.2736,177.8653,177.9528,11381.0
2018-03-15 13:40:00,182.95,183.05,182.58,182.74,13171.0,177.875,177.9722,177.5152,177.6708,13171.0
2018-03-15 13:50:00,182.69,182.75,182.4,182.44,9923.0,177.6222,177.6805,177.3402,177.3791,9923.0
2018-03-15 14:00:00,182.44,182.75,182.37,182.7,10368.0,177.3791,177.6805,177.3111,177.6319,10368.0
2018-03-15 14:10:00,182.71,182.91,182.37,182.88,21322.0,177.6416,177.8361,177.3111,177.8069,21322.0
2018-03-15 14:20:00,182.85,182.85,182.44,182.71,29362.0,177.7778,177.7778,177.3791,177.6416,29362.0
2018-03-15 14:30:00,182.74,182.9,182.52,182.52,8333.0,177.6708,177.8264,177.4569,177.4569,8333.0
2018-03-15 14:40:00,182.6,182.62,182.44,182.54,7334.0,177.5347,177.5541,177.3791,177.4764,7334.0
2018-03-15 14:50:00,182.56,183.02,182.43,183.02,12396.0,177.4958,177.943,177.3694,177.943,12396.0
2018-03-15 15:00:00,183.05,183.12,182.85,182.99,11680.0,177.9722,178.0403,177.7778,177.9139,11680.0
2018-03-15 15:10:00,182.95,182.95,182.41,182.59,11767.0,177.875,177.875,177.35,177.525,11767.0
2018-03-15 15:20:00,182.59,182.86,182.55,182.86,12993.0,177.525,177.7875,177.4861,177.7875,12993.0
2018-03-15 15:30:00,182.93,182.99,182.73,182.75,12217.0,177.8555,177.9139,177.6611,177.6805,12217.0
2018-03-15 15:40:00,182.7,182.91,182.51,182.86,17819.0,177.6319,177.8361,177.4472,177.7875,17819.0
2018-03-15 15:50:00,182.86,183.15,182.73,182.91,82070.0,177.7875,178.0694,177.6611,177.8361,82070.0
2018-03-16 09:30:00,183.0,184.34,182.62,183.18,85705.0,177.9236,179.2264,177.5541,178.0986,85705.0
2018-03-16 09:40:00,183.24,184.64,183.16,184.64,21573.0,178.1569,179.5181,178.0792,179.5181,21573.0
2018-03-16 09:50:00,184.82,184.82,183.96,184.16,13120.0,179.6931,179.6931,178.857,179.0514,13120.0
2018-03-16 10:00:00,183.81,184.53,183.81,183.82,9912.0,178.7111,179.4112,178.7111,178.7208,9912.0
2018-03-16 10:10:00,183.8,184.23,183.55,184.23,14620.0,178.7014,179.1195,178.4583,179.1195,14620.0
2018-03-16 10:20:00,184.12,184.88,184.12,184.88,15431.0,179.0125,179.7514,179.0125,179.7514,15431.0
2018-03-16 10:30:00,184.89,186.28,184.88,186.22,30779.0,179.7612,181.1126,179.7514,181.0543,30779.0
2018-03-16 10:40:00,186.22,186.24,185.62,186.24,11936.0,181.0543,181.0737,180.4709,181.0737,11936.0
2018-03-16 10:50:00,186.24,186.85,186.24,186.84,10769.0,181.0737,181.6668,181.0737,181.6571,10769.0
2018-03-16 11:00:00,186.89,186.96,186.55,186.67,14054.0,181.7057,181.7737,181.3751,181.4918,14054.0
2018-03-16 11:10:00,186.69,186.88,186.51,186.85,13460.0,181.5112,181.696,181.3362,181.6668,13460.0
2018-03-16 11:20:00,186.82,187.05,186.69,186.82,24387.0,181.6376,181.8612,181.5112,181.6376,24387.0
2018-03-16 11:30:00,186.82,187.34,186.82,186.83,9926.0,181.6376,182.1432,181.6376,181.6473,9926.0
2018-03-16 11:40:00,186.81,187.07,186.7,186.84,11637.0,181.6279,181.8807,181.521,181.6571,11637.0
2018-03-16 11:50:00,186.82,186.86,186.33,186.33,9209.0,181.6376,181.6765,181.1612,181.1612,9209.0
2018-03-16 12:00:00,186.31,186.53,186.28,186.3,10827.0,181.1418,181.3557,181.1126,181.1321,10827.0
2018-03-16 12:10:00,186.29,186.42,186.09,186.35,7850.0,181.1223,181.2487,180.9279,181.1807,7850.0
2018-03-16 12:20:00,186.4,186.63,186.29,186.53,10120.0,181.2293,181.4529,181.1223,181.3557,10120.0
2018-03-16 12:30:00,186.59,187.03,186.56,186.9,8135.0,181.414,181.8418,181.3848,181.7154,8135.0
2018-03-16 12:40:00,186.84,187.0,186.73,187.0,11452.0,181.6571,181.8126,181.5501,181.8126,11452.0
2018-03-16 12:50:00,187.0,187.04,186.83,187.0,5396.0,181.8126,181.8515,181.6473,181.8126,5396.0
2018-03-16 13:00:00,186.99,187.29,186.88,187.18,9517.0,181.8029,182.0946,181.696,181.9876,9517.0
2018-03-16 13:10:00,187.25,187.26,187.08,187.26,6508.0,182.0557,182.0654,181.8904,182.0654,6508.0
2018-03-16 13:20:00,187.23,187.54,187.13,187.21,19518.0,182.0363,182.3377,181.939,182.0168,19518.0
2018-03-16 13:30:00,187.33,187.73,187.3,187.54,15079.0,182.1335,182.5224,182.1043,182.3377,15079.0
2018-03-16 13:40:00,187.63,187.72,187.46,187.59,19781.0,182.4252,182.5127,182.2599,182.3863,19781.0
2018-03-16 13:50:00,187.51,187.64,187.19,187.64,13550.0,182.3085,182.4349,181.9974,182.4349,13550.0
2018-03-16 14:00:00,187.6,187.64,187.36,187.37,7622.0,182.396,182.4349,182.1626,182.1724,7622.0
2018-03-16 14:10:00,187.33,187.68,187.23,187.68,13633.0,182.1335,182.4738,182.0363,182.4738,13633.0
2018-03-16 14:20:00,187.68,187.94,187.61,187.9,9681.0,182.4738,182.7266,182.4057,182.6877,9681.0
2018-03-16 14:30:00,187.93,188.0,187.8,187.98,8217.0,182.7168,182.7849,182.5904,182.7654,8217.0
2018-03-16 14:40:00,187.91,188.0,187.69,187.7,6976.0,182.6974,182.7849,182.4835,182.4932,6976.0
2018-03-16 14:50:00,187.77,187.77,187.25,187.29,16767.0,182.5613,182.5613,182.0557,182.0946,16767.0
2018-03-16 15:00:00,187.23,187.34,186.98,187.08,11023.0,182.0363,182.1432,181.7932,181.8904,11023.0
2018-03-16 15:10:00,187.08,187.08,186.4,186.44,13193.0,181.8904,181.8904,181.2293,181.2682,13193.0
2018-03-16 15:20:00,186.44,186.67,186.35,186.65,13998.0,181.2682,181.4918,181.1807,181.4723,13998.0
2018-03-16 15:30:00,186.69,186.78,186.46,186.52,9786.0,181.5112,181.5987,181.2876,181.3459,9786.0
2018-03-16 15:40:00,186.56,186.6,186.25,186.56,27791.0,181.3848,181.4237,181.0834,181.3848,27791.0
2018-03-16 15:50:00,186.58,186.91,186.21,186.29,72749.0,181.4043,181.7251,181.0445,181.1223,72749.0
2018-03-19 09:30:00,185.62,186.05,185.02,185.99,27199.0,180.4709,180.889,179.8876,180.8306,27199.0
2018-03-19 09:40:00,185.74,185.76,184.83,185.47,16315.0,180.5876,180.607,179.7028,180.3251,16315.0
2018-03-19 09:50:00,185.47,186.03,185.25,185.74,25038.0,180.3251,180.8695,180.1112,180.5876,25038.0
2018-03-19 10:00:00,185.79,186.08,185.28,185.89,17715.0,180.6362,180.9182,180.1403,180.7334,17715.0
2018-03-19 10:10:00,185.77,185.87,185.1,185.2,18335.0,180.6168,180.714,179.9653,180.0626,18335.0
2018-03-19 10:20:00,185.28,185.51,184.85,185.44,18975.0,180.1403,180.364,179.7223,180.2959,18975.0
2018-03-19 10:30:00,185.49,185.95,185.45,185.71,13929.0,180.3445,180.7918,180.3056,180.5584,13929.0
2018-03-19 10:40:00,185.65,185.72,185.07,185.07,18748.0,180.5001,180.5681,179.9362,179.9362,18748.0
2018-03-19 10:50:00,185.03,185.03,184.27,184.61,25206.0,179.8973,179.8973,179.1584,179.4889,25206.0
2018-03-19 11:00:00,184.53,184.63,184.18,184.61,14229.0,179.4112,179.5084,179.0709,179.4889,14229.0
2018-03-19 11:10:00,184.61,184.71,184.03,184.2,29621.0,179.4889,179.5862,178.925,179.0903,29621.0
2018-03-19 11:20:00,184.15,184.52,184.07,184.47,12906.0,179.0417,179.4014,178.9639,179.3528,12906.0
2018-03-19 11:30:00,184.44,184.59,184.27,184.31,15300.0,179.3236,179.4695,179.1584,179.1973,15300.0
2018-03-19 11:40:00,184.31,184.33,183.75,183.91,13718.0,179.1973,179.2167,178.6528,178.8083,13718.0
2018-03-19 11:50:00,183.9,184.17,183.33,183.59,18309.0,178.7986,179.0611,178.2444,178.4972,18309.0
2018-03-19 12:00:00,183.48,184.08,183.43,183.86,11981.0,178.3903,178.9736,178.3417,178.7597,11981.0
2018-03-19 12:10:00,183.8,183.8,183.16,183.61,27069.0,178.7014,178.7014,178.0792,178.5167,27069.0
2018-03-19 12:20:00,183.54,184.14,183.49,184.14,11272.0,178.4486,179.032,178.4,179.032,11272.0
2018-03-19 12:30:00,184.13,184.13,183.84,183.99,13645.0,179.0222,179.0222,178.7403,178.8861,13645.0
2018-03-19 12:40:00,183.82,183.91,183.03,183.26,16540.0,178.7208,178.8083,177.9528,178.1764,16540.0
2018-03-19 12:50:00,183.32,183.86,183.29,183.69,11724.0,178.2347,178.7597,178.2055,178.5945,11724.0
2018-03-19 13:00:00,183.6,183.67,182.86,183.12,12745.0,178.5069,178.575,177.7875,178.0403,12745.0
2018-03-19 13:10:00,182.95,183.48,182.85,183.34,10542.0,177.875,178.3903,177.7778,178.2542,10542.0
2018-03-19 13:20:00,183.32,183.4,182.92,183.33,9313.0,178.2347,178.3125,177.8458,178.2444,9313.0
2018-03-19 13:30:00,183.28,183.41,183.0,183.41,12554.0,178.1958,178.3222,177.9236,178.3222,12554.0
2018-03-19 13:40:00,183.41,184.15,183.38,184.15,12262.0,178.3222,179.0417,178.2931,179.0417,12262.0
2018-03-19 13:50:00,184.07,184.19,183.76,184.19,9898.0,178.9639,179.0806,178.6625,179.0806,9898.0
2018-03-19 14:00:00,184.16,184.5,184.16,184.19,12205.0,179.0514,179.382,179.0514,179.0806,12205.0
2018-03-19 14:10:00,184.12,184.42,184.12,184.13,11637.0,179.0125,179.3042,179.0125,179.0222,11637.0
2018-03-19 14:20:00,184.13,184.24,183.85,184.24,11512.0,179.0222,179.1292,178.75,179.1292,11512.0
2018-03-19 14:30:00,184.12,184.3,183.57,183.74,11627.0,179.0125,179.1875,178.4778,178.6431,11627.0
2018-03-19 14:40:00,183.61,183.85,183.43,183.69,19037.0,178.5167,178.75,178.3417,178.5945,19037.0
2018-03-19 14:50:00,183.52,184.5,183.52,184.36,12000.0,178.4292,179.382,178.4292,179.2459,12000.0
2018-03-19 15:00:00,184.34,184.34,183.89,184.0,28424.0,179.2264,179.2264,178.7889,178.8959,28424.0
2018-03-19 15:10:00,183.95,184.97,183.78,184.97,18601.0,178.8472,179.8389,178.682,179.8389,18601.0
2018-03-19 15:20:00,184.92,185.09,184.75,184.81,27104.0,179.7903,179.9556,179.625,179.6834,27104.0
2018-03-19 15:30:00,184.78,185.06,184.57,185.06,31656.0,179.6542,179.9264,179.45,179.9264,31656.0
2018-03-19 15:40:00,185.0,185.26,184.83,185.07,28041.0,179.8681,180.1209,179.7028,179.9362,28041.0
2018-03-19 15:50:00,185.06,185.9,184.97,185.42,83334.0,179.9264,180.7431,179.8389,180.2765,83334.0
2018-03-20 09:30:00,185.68,186.85,185.02,185.49,82402.0,180.5292,181.6668,179.8876,180.3445,82402.0
2018-03-20 09:40:00,185.67,187.82,185.45,187.71,70493.0,180.5195,182.6099,180.3056,182.5029,70493.0
2018-03-20 09:50:00,187.61,187.88,186.88,187.03,49532.0,182.4057,182.6682,181.696,181.8418,49532.0
2018-03-20 10:00:00,186.95,187.36,186.73,187.21,17526.0,181.764,182.1626,181.5501,182.0168,17526.0
2018-03-20 10:10:00,187.21,187.31,186.22,186.5,17233.0,182.0168,182.114,181.0543,181.3265,17233.0
2018-03-20 10:20:00,186.28,186.47,185.87,186.0,16430.0,181.1126,181.2973,180.714,180.8404,16430.0
2018-03-20 10:30:00,186.08,186.81,186.07,186.25,28200.0,180.9182,181.6279,180.9084,181.0834,28200.0
2018-03-20 10:40:00,186.45,186.86,186.19,186.59,47376.0,181.2779,181.6765,181.0251,181.414,47376.0
2018-03-20 10:50:00,186.59,186.97,186.5,186.97,14730.0,181.414,181.7835,181.3265,181.7835,14730.0
2018-03-20 11:00:00,187.02,187.17,186.15,186.49,21149.0,181.8321,181.9779,180.9862,181.3168,21149.0
2018-03-20 11:10:00,186.4,186.96,186.31,186.4,33046.0,181.2293,181.7737,181.1418,181.2293,33046.0
2018-03-20 11:20:00,186.42,186.99,186.15,186.98,38549.0,181.2487,181.8029,180.9862,181.7932,38549.0
2018-03-20 11:30:00,186.98,187.04,186.4,186.67,8571.0,181.7932,181.8515,181.2293,181.4918,8571.0
2018-03-20 11:40:00,186.61,186.65,185.89,186.0,13521.0,181.4335,181.4723,180.7334,180.8404,13521.0
2018-03-20 11:50:00,185.99,186.32,185.7,186.31,15620.0,180.8306,181.1515,180.5487,181.1418,15620.0
2018-03-20 12:00:00,186.17,186.33,185.84,186.1,20253.0,181.0057,181.1612,180.6848,180.9376,20253.0
2018-03-20 12:10:00,186.14,186.3,185.97,186.15,7414.0,180.9765,181.1321,180.8112,180.9862,7414.0
2018-03-20 12:20:00,186.15,186.51,186.04,186.31,6800.0,180.9862,181.3362,180.8793,181.1418,6800.0
2018-03-20 12:30:00,186.23,186.7,186.14,186.3,9589.0,181.064,181.521,180.9765,181.1321,9589.0
2018-03-20 12:40:00,186.41,186.55,186.15,186.47,9080.0,181.239,181.3751,180.9862,181.2973,9080.0
2018-03-20 12:50:00,186.37,186.39,185.87,186.16,10025.0,181.2001,181.2196,180.714,180.9959,10025.0
2018-03-20 13:00:00,186.18,186.24,185.99,186.21,5447.0,181.0154,181.0737,180.8306,181.0445,5447.0
2018-03-20 13:10:00,186.27,186.27,185.94,186.02,5524.0,181.1029,181.1029,180.782,180.8598,5524.0
2018-03-20 13:20:00,185.91,186.27,185.86,186.25,8820.0,180.7529,181.1029,180.7043,181.0834,8820.0
2018-03-20 13:30:00,186.2,186.43,185.86,185.86,18611.0,181.0348,181.2584,180.7043,180.7043,18611.0
2018-03-20 13:40:00,185.98,185.98,185.74,185.88,11305.0,180.8209,180.8209,180.5876,180.7237,11305.0
2018-03-20 13:50:00,185.82,185.86,185.32,185.37,15601.0,180.6654,180.7043,180.1792,180.2278,15601.0
2018-03-20 14:00:00,185.32,185.69,185.27,185.31,9633.0,180.1792,180.539,180.1306,180.1695,9633.0
2018-03-20 14:10:00,185.51,185.59,185.34,185.59,5630.0,180.364,180.4417,180.1987,180.4417,5630.0
2018-03-20 14:20:00,185.51,185.78,185.51,185.74,4610.0,180.364,180.6265,180.364,180.5876,4610.0
2018-03-20 14:30:00,185.77,185.88,185.69,185.83,12795.0,180.6168,180.7237,180.539,180.6751,12795.0
2018-03-20 14:40:00,185.88,186.11,185.88,185.95,6490.0,180.7237,180.9473,180.7237,180.7918,6490.0
2018-03-20 14:50:00,185.99,186.08,185.67,185.72,15428.0,180.8306,180.9182,180.5195,180.5681,15428.0
2018-03-20 15:00:00,185.69,185.76,185.47,185.66,18068.0,180.539,180.607,180.3251,180.5098,18068.0
2018-03-20 15:10:00,185.63,185.63,185.27,185.27,12287.0,180.4806,180.4806,180.1306,180.1306,12287.0
2018-03-20 15:20:00,185.35,185.44,185.2,185.21,12692.0,180.2084,180.2959,180.0626,180.0723,12692.0
2018-03-20 15:30:00,185.28,185.4,185.09,185.19,24085.0,180.1403,180.257,179.9556,180.0528,24085.0
2018-03-20 15:40:00,185.19,185.38,185.09,185.3,49137.0,180.0528,180.2376,179.9556,180.1598,49137.0
2018-03-20 15:50:00,185.26,185.26,184.82,185.11,82586.0,180.1209,180.1209,179.6931,179.9751,82586.0
2018-03-21 09:30:00,184.97,185.93,184.51,185.68,36648.0,179.8389,180.7723,179.3917,180.5292,36648.0
2018-03-21 09:40:00,185.75,187.31,185.75,186.49,15959.0,180.5973,182.114,180.5973,181.3168,15959.0
2018-03-21 09:50:00,186.54,186.82,186.36,186.49,11776.0,181.3654,181.6376,181.1904,181.3168,11776.0
2018-03-21 10:00:00,186.44,186.78,186.33,186.53,16710.0,181.2682,181.5987,181.1612,181.3557,16710.0
2018-03-21 10:10:00,186.51,186.59,186.16,186.59,8595.0,181.3362,181.414,180.9959,181.414,8595.0
2018-03-21 10:20:00,186.53,186.55,185.95,186.32,9698.0,181.3557,181.3751,180.7918,181.1515,9698.0
2018-03-21 10:30:00,186.32,187.3,186.27,187.26,24552.0,181.1515,182.1043,181.1029,182.0654,24552.0
2018-03-21 10:40:00,187.33,187.78,187.19,187.52,17836.0,182.1335,182.571,181.9974,182.3182,17836.0
2018-03-21 10:50:00,187.59,187.66,187.11,187.19,7683.0,182.3863,182.4543,181.9196,181.9974,7683.0
2018-03-21 11:00:00,187.15,187.58,187.15,187.32,9465.0,181.9585,182.3765,181.9585,182.1238,9465.0
2018-03-21 11:10:00,187.31,187.83,187.31,187.83,7760.0,182.114,182.6196,182.114,182.6196,7760.0
2018-03-21 11:20:00,187.85,188.3,187.83,188.3,15399.0,182.6391,183.0766,182.6196,183.0766,15399.0
2018-03-21 11:30:00,188.41,188.62,188.11,188.21,7797.0,183.1835,183.3877,182.8918,182.9891,7797.0
2018-03-21 11:40:00,188.2,188.54,188.02,188.42,5950.0,182.9793,183.3099,182.8043,183.1932,5950.0
2018-03-21 11:50:00,188.51,188.89,188.47,188.7,11490.0,183.2807,183.6502,183.2419,183.4655,11490.0
2018-03-21 12:00:00,188.52,188.58,188.14,188.42,13237.0,183.2905,183.3488,182.921,183.1932,13237.0
2018-03-21 12:10:00,188.41,188.64,188.41,188.54,6085.0,183.1835,183.4071,183.1835,183.3099,6085.0
2018-03-21 12:20:00,188.54,188.54,188.21,188.23,6201.0,183.3099,183.3099,182.9891,183.0085,6201.0
2018-03-21 12:30:00,188.25,188.5,188.21,188.48,4060.0,183.028,183.271,182.9891,183.2516,4060.0
2018-03-21 12:40:00,188.59,188.66,188.36,188.66,13398.0,183.3585,183.4266,183.1349,183.4266,13398.0
2018-03-21 12:50:00,188.61,188.88,188.6,188.84,10850.0,183.378,183.6405,183.3682,183.6016,10850.0
2018-03-21 13:00:00,188.85,188.85,188.47,188.78,15684.0,183.6113,183.6113,183.2419,183.5433,15684.0
2018-03-21 13:10:00,188.62,188.68,188.12,188.12,19575.0,183.3877,183.446,182.9016,182.9016,19575.0
2018-03-21 13:20:00,188.1,188.15,187.78,188.03,12898.0,182.8821,182.9307,182.571,182.8141,12898.0
2018-03-21 13:30:00,187.86,188.19,187.86,187.98,5427.0,182.6488,182.9696,182.6488,182.7654,5427.0
2018-03-21 13:40:00,187.96,188.01,187.69,187.92,8245.0,182.746,182.7946,182.4835,182.7071,8245.0
2018-03-21 13:50:00,187.85,188.1,187.75,187.81,8271.0,182.6391,182.8821,182.5418,182.6002,8271.0
2018-03-21 14:00:00,187.71,189.26,187.71,189.25,22982.0,182.5029,184.0099,182.5029,184.0002,22982.0
2018-03-21 14:10:00,189.08,190.2,189.07,190.17,33804.0,183.8349,184.9239,183.8252,184.8947,33804.0
2018-03-21 14:20:00,190.18,190.3,188.9,189.32,25172.0,184.9044,185.0211,183.6599,184.0683,25172.0
2018-03-21 14:30:00,189.42,189.94,188.95,188.96,20444.0,184.1655,184.6711,183.7085,183.7183,20444.0
2018-03-21 14:40:00,188.94,189.38,188.62,188.62,15992.0,183.6988,184.1266,183.3877,183.3877,15992.0
2018-03-21 14:50:00,188.61,189.24,188.17,189.24,16554.0,183.378,183.9905,182.9502,183.9905,16554.0
2018-03-21 15:00:00,189.16,189.86,188.89,189.21,16367.0,183.9127,184.5933,183.6502,183.9613,16367.0
2018-03-21 15:10:00,189.31,190.08,188.99,189.59,16390.0,184.0586,184.8072,183.7474,184.3308,16390.0
2018-03-21 15:20:00,189.65,189.76,188.92,189.03,14772.0,184.3891,184.4961,183.6794,183.7863,14772.0
2018-03-21 15:30:00,188.94,189.17,188.76,188.93,20583.0,183.6988,183.9224,183.5238,183.6891,20583.0
2018-03-21 15:40:00,188.88,188.92,188.19,188.28,38369.0,183.6405,183.6794,182.9696,183.0571,38369.0
2018-03-21 15:50:00,188.2,188.22,187.19,187.27,96433.0,182.9793,182.9988,181.9974,182.0751,96433.0
2018-03-22 09:30:00,184.0,184.85,183.52,184.11,84841.0,178.8959,179.7223,178.4292,179.0028,84841.0
2018-03-22 09:40:00,184.04,185.0,184.03,184.9,57509.0,178.9347,179.8681,178.925,179.7709,57509.0
2018-03-22 09:50:00,184.82,185.33,183.94,183.99,44121.0,179.6931,180.189,178.8375,178.8861,44121.0
2018-03-22 10:00:00,183.94,185.12,183.74,184.8,57435.0,178.8375,179.9848,178.6431,179.6737,57435.0
2018-03-22 10:10:00,184.92,186.23,184.74,185.96,28203.0,179.7903,181.064,179.6153,180.8015,28203.0
2018-03-22 10:20:00,185.93,186.09,185.3,185.66,35268.0,180.7723,180.9279,180.1598,180.5098,35268.0
2018-03-22 10:30:00,185.63,185.63,185.15,185.5,19263.0,180.4806,180.4806,180.014,180.3542,19263.0
2018-03-22 10:40:00,185.53,185.64,184.52,184.55,18485.0,180.3834,180.4904,179.4014,179.4306,18485.0
2018-03-22 10:50:00,184.65,184.77,183.75,183.77,25560.0,179.5278,179.6445,178.6528,178.6722,25560.0
2018-03-22 11:00:00,184.02,184.73,183.96,184.21,24966.0,178.9153,179.6056,178.857,179.1,24966.0
2018-03-22 11:10:00,184.14,184.3,183.81,183.95,19087.0,179.032,179.1875,178.7111,178.8472,19087.0
2018-03-22 11:20:00,183.95,183.95,183.07,183.49,27631.0,178.8472,178.8472,177.9917,178.4,27631.0
2018-03-22 11:30:00,183.54,183.66,182.44,182.74,27730.0,178.4486,178.5653,177.3791,177.6708,27730.0
2018-03-22 11:40:00,182.67,183.05,182.0,182.84,29963.0,177.6027,177.9722,176.9513,177.768,29963.0
2018-03-22 11:50:00,182.84,183.5,182.84,183.21,32802.0,177.768,178.4097,177.768,178.1278,32802.0
2018-03-22 12:00:00,183.1,183.1,182.47,182.62,17825.0,178.0208,178.0208,177.4083,177.5541,17825.0
2018-03-22 12:10:00,182.72,183.58,182.46,183.08,21120.0,177.6514,178.4875,177.3986,178.0014,21120.0
2018-03-22 12:20:00,183.17,184.08,183.04,184.05,16372.0,178.0889,178.9736,177.9625,178.9445,16372.0
2018-03-22 12:30:00,184.05,184.29,183.76,183.94,22652.0,178.9445,179.1778,178.6625,178.8375,22652.0
2018-03-22 12:40:00,183.85,183.98,183.4,183.56,10176.0,178.75,178.8764,178.3125,178.4681,10176.0
2018-03-22 12:50:00,183.56,184.02,183.45,183.64,18930.0,178.4681,178.9153,178.3611,178.5458,18930.0
2018-03-22 13:00:00,183.64,183.85,183.27,183.62,19850.0,178.5458,178.75,178.1861,178.5264,19850.0
2018-03-22 13:10:00,183.65,183.96,183.6,183.79,18673.0,178.5556,178.857,178.5069,178.6917,18673.0
2018-03-22 13:20:00,183.75,184.79,183.63,184.71,7840.0,178.6528,179.6639,178.5361,179.5862,7840.0
2018-03-22 13:30:00,184.6,185.0,184.21,184.37,23863.0,179.4792,179.8681,179.1,179.2556,23863.0
2018-03-22 13:40:00,184.43,184.49,183.91,183.92,20113.0,179.3139,179.3723,178.8083,178.8181,20113.0
2018-03-22 13:50:00,183.91,184.09,183.73,183.9,15692.0,178.8083,178.9834,178.6333,178.7986,15692.0
2018-03-22 14:00:00,184.01,184.11,183.39,183.42,12021.0,178.9056,179.0028,178.3028,178.3319,12021.0
2018-03-22 14:10:00,183.4,183.78,183.28,183.66,10861.0,178.3125,178.682,178.1958,178.5653,10861.0
2018-03-22 14:20:00,183.65,183.65,182.13,182.31,29511.0,178.5556,178.5556,177.0777,177.2527,29511.0
2018-03-22 14:30:00,182.27,182.72,182.14,182.62,24744.0,177.2138,177.6514,177.0874,177.5541,24744.0
2018-03-22 14:40:00,182.69,182.97,182.41,182.88,10702.0,177.6222,177.8944,177.35,177.8069,10702.0
2018-03-22 14:50:00,182.88,182.88,181.93,182.15,20992.0,177.8069,177.8069,176.8833,177.0972,20992.0
2018-03-22 15:00:00,182.07,182.67,181.63,181.79,30891.0,177.0194,177.6027,176.5916,176.7472,30891.0
2018-03-22 15:10:00,181.82,181.94,181.29,181.58,30171.0,176.7763,176.893,176.261,176.543,30171.0
2018-03-22 15:20:00,181.58,181.94,180.87,180.87,31244.0,176.543,176.893,175.8527,175.8527,31244.0
2018-03-22 15:30:00,180.87,181.2,180.61,180.75,34826.0,175.8527,176.1735,175.5999,175.736,34826.0
2018-03-22 15:40:00,180.75,180.9,179.58,180.19,46389.0,175.736,175.8818,174.5985,175.1915,46389.0
2018-03-22 15:50:00,180.12,180.81,180.06,180.28,119785.0,175.1235,175.7943,175.0651,175.279,119785.0
2018-03-23 09:30:00,181.11,182.41,181.11,181.38,26461.0,176.086,177.35,176.086,176.3485,26461.0
2018-03-23 09:40:00,181.11,181.49,180.31,180.31,25198.0,176.086,176.4555,175.3082,175.3082,25198.0
2018-03-23 09:50:00,180.5,181.5,180.43,180.66,26338.0,175.4929,176.4652,175.4249,175.6485,26338.0
2018-03-23 10:00:00,180.68,181.29,180.17,180.7,15702.0,175.6679,176.261,175.1721,175.6874,15702.0
2018-03-23 10:10:00,180.81,181.55,180.64,180.82,14922.0,175.7943,176.5138,175.6291,175.8041,14922.0
2018-03-23 10:20:00,180.67,180.71,180.01,180.62,16875.0,175.6582,175.6971,175.0165,175.6096,16875.0
2018-03-23 10:30:00,180.79,181.38,180.66,180.66,13137.0,175.7749,176.3485,175.6485,175.6485,13137.0
2018-03-23 10:40:00,180.67,181.68,180.61,181.5,46850.0,175.6582,176.6402,175.5999,176.4652,46850.0
2018-03-23 10:50:00,181.31,182.08,181.29,181.7,34988.0,176.2805,177.0291,176.261,176.6597,34988.0
2018-03-23 11:00:00,181.73,182.12,181.07,181.08,18042.0,176.6888,177.068,176.0471,176.0569,18042.0
2018-03-23 11:10:00,181.1,181.1,180.53,180.83,14420.0,176.0763,176.0763,175.5221,175.8138,14420.0
2018-03-23 11:20:00,180.85,180.91,180.47,180.47,11775.0,175.8332,175.8916,175.4638,175.4638,11775.0
2018-03-23 11:30:00,180.33,180.73,179.97,179.98,12101.0,175.3277,175.7166,174.9776,174.9874,12101.0
2018-03-23 11:40:00,179.97,180.03,179.19,179.26,11261.0,174.9776,175.036,174.2193,174.2873,11261.0
2018-03-23 11:50:00,179.3,179.41,178.53,178.53,10558.0,174.3262,174.4332,173.5776,173.5776,10558.0
2018-03-23 12:00:00,178.71,179.71,178.71,179.4,10401.0,173.7526,174.7249,173.7526,174.4235,10401.0
2018-03-23 12:10:00,179.32,179.48,178.95,178.95,8280.0,174.3457,174.5012,173.9859,173.9859,8280.0
2018-03-23 12:20:00,179.14,179.75,178.94,179.75,9130.0,174.1707,174.7637,173.9762,174.7637,9130.0
2018-03-23 12:30:00,179.62,179.76,179.38,179.38,12018.0,174.6374,174.7735,174.404,174.404,12018.0
2018-03-23 12:40:00,179.4,179.4,178.84,178.84,12800.0,174.4235,174.4235,173.879,173.879,12800.0
2018-03-23 12:50:00,178.83,179.15,178.5,178.73,15393.0,173.8693,174.1804,173.5484,173.772,15393.0
2018-03-23 13:00:00,178.52,179.46,178.52,179.44,5713.0,173.5679,174.4818,173.5679,174.4623,5713.0
2018-03-23 13:10:00,179.51,179.56,179.17,179.35,10421.0,174.5304,174.579,174.1998,174.3748,10421.0
2018-03-23 13:20:00,179.25,179.93,179.15,179.74,10628.0,174.2776,174.9388,174.1804,174.754,10628.0
2018-03-23 13:30:00,179.76,180.1,179.31,179.31,6175.0,174.7735,175.104,174.336,174.336,6175.0
2018-03-23 13:40:00,179.44,179.82,179.17,179.82,6269.0,174.4623,174.8318,174.1998,174.8318,6269.0
2018-03-23 13:50:00,180.0,180.64,180.0,180.31,5951.0,175.0068,175.6291,175.0068,175.3082,5951.0
2018-03-23 14:00:00,180.38,180.56,179.79,179.82,7474.0,175.3763,175.5513,174.8026,174.8318,7474.0
2018-03-23 14:10:00,179.8,179.8,179.14,179.25,4472.0,174.8124,174.8124,174.1707,174.2776,4472.0
2018-03-23 14:20:00,179.1,179.31,178.78,179.21,11669.0,174.1318,174.336,173.8207,174.2387,11669.0
2018-03-23 14:30:00,179.09,179.41,178.81,179.16,8500.0,174.1221,174.4332,173.8498,174.1901,8500.0
2018-03-23 14:40:00,179.11,179.31,178.15,178.35,13149.0,174.1415,174.336,173.2081,173.4026,13149.0
2018-03-23 14:50:00,178.35,178.35,177.01,177.23,20978.0,173.4026,173.4026,172.0998,172.3137,20978.0
2018-03-23 15:00:00,177.23,177.42,176.39,176.4,25937.0,172.3137,172.4984,171.497,171.5067,25937.0
2018-03-23 15:10:00,176.48,177.29,176.16,176.87,57269.0,171.5845,172.372,171.2733,171.9636,57269.0
2018-03-23 15:20:00,176.88,176.91,176.13,176.52,27101.0,171.9734,172.0025,171.2442,171.6233,27101.0
2018-03-23 15:30:00,176.57,176.83,175.73,176.02,25554.0,171.672,171.9247,170.8553,171.1372,25554.0
2018-03-23 15:40:00,175.94,176.18,174.87,174.88,57458.0,171.0594,171.2928,170.0191,170.0288,57458.0
2018-03-23 15:50:00,174.87,174.92,174.01,174.17,163429.0,170.0191,170.0677,169.183,169.3385,163429.0
2018-03-26 09:30:00,177.63,178.72,177.03,177.57,46321.0,172.7026,173.7623,172.1192,172.6442,46321.0
2018-03-26 09:40:00,177.71,178.47,177.0,177.0,71757.0,172.7803,173.5193,172.09,172.09,71757.0
2018-03-26 09:50:00,176.97,177.72,176.59,177.31,25786.0,172.0609,172.7901,171.6914,172.3914,25786.0
2018-03-26 10:00:00,177.63,178.08,177.48,177.51,27491.0,172.7026,173.1401,172.5567,172.5859,27491.0
2018-03-26 10:10:00,177.52,177.6,176.82,176.97,32038.0,172.5956,172.6734,171.915,172.0609,32038.0
2018-03-26 10:20:00,177.03,177.04,176.24,176.56,20229.0,172.1192,172.1289,171.3511,171.6622,20229.0
2018-03-26 10:30:00,176.45,177.07,176.14,177.07,13726.0,171.5553,172.1581,171.2539,172.1581,13726.0
2018-03-26 10:40:00,177.01,177.06,176.46,176.88,16686.0,172.0998,172.1484,171.565,171.9734,16686.0
2018-03-26 10:50:00,176.82,177.39,176.64,176.99,14438.0,171.915,172.4692,171.74,172.0803,14438.0
2018-03-26 11:00:00,176.99,177.53,176.49,176.55,29540.0,172.0803,172.6053,171.5942,171.6525,29540.0
2018-03-26 11:10:00,176.53,176.86,175.96,176.14,26869.0,171.6331,171.9539,171.0789,171.2539,26869.0
2018-03-26 11:20:00,176.08,176.94,175.91,176.42,12236.0,171.1956,172.0317,171.0303,171.5261,12236.0
2018-03-26 11:30:00,176.35,177.71,176.35,177.59,17171.0,171.4581,172.7803,171.4581,172.6637,17171.0
2018-03-26 11:40:00,177.83,178.25,177.63,177.74,6616.0,172.897,173.3054,172.7026,172.8095,6616.0
2018-03-26 11:50:00,177.74,178.42,177.7,177.8,46623.0,172.8095,173.4706,172.7706,172.8678,46623.0
2018-03-26 12:00:00,177.82,177.82,177.3,177.46,19908.0,172.8873,172.8873,172.3817,172.5373,19908.0
2018-03-26 12:10:00,177.45,178.21,177.35,177.94,11591.0,172.5275,173.2665,172.4303,173.004,11591.0
2018-03-26 12:20:00,177.95,178.15,177.73,177.73,8314.0,173.0137,173.2081,172.7998,172.7998,8314.0
2018-03-26 12:30:00,177.83,178.15,177.49,177.5,22771.0,172.897,173.2081,172.5664,172.5762,22771.0
2018-03-26 12:40:00,177.56,177.82,177.2,177.2,7249.0,172.6345,172.8873,172.2845,172.2845,7249.0
2018-03-26 12:50:00,177.19,177.55,177.05,177.26,7278.0,172.2748,172.6248,172.1386,172.3428,7278.0
2018-03-26 13:00:00,177.31,178.2,177.31,177.99,8370.0,172.3914,173.2567,172.3914,173.0526,8370.0
2018-03-26 13:10:00,177.9,178.42,177.9,178.42,7653.0,172.9651,173.4706,172.9651,173.4706,7653.0
2018-03-26 13:20:00,178.23,178.23,177.74,177.81,9264.0,173.2859,173.2859,172.8095,172.8776,9264.0
2018-03-26 13:30:00,177.88,178.16,177.62,177.97,13422.0,172.9456,173.2179,172.6928,173.0331,13422.0
2018-03-26 13:40:00,178.0,178.25,177.82,178.03,9256.0,173.0623,173.3054,172.8873,173.0915,9256.0
2018-03-26 13:50:00,178.03,178.18,177.44,177.88,10416.0,173.0915,173.2373,172.5178,172.9456,10416.0
2018-03-26 14:00:00,177.94,178.76,177.9,178.5,11900.0,173.004,173.8012,172.9651,173.5484,11900.0
2018-03-26 14:10:00,178.6,179.14,178.6,179.13,9364.0,173.6456,174.1707,173.6456,174.1609,9364.0
2018-03-26 14:20:00,179.17,179.27,178.67,178.74,9829.0,174.1998,174.2971,173.7137,173.7818,9829.0
2018-03-26 14:30:00,178.84,179.87,178.84,179.47,20197.0,173.879,174.8804,173.879,174.4915,20197.0
2018-03-26 14:40:00,179.5,179.78,179.35,179.56,24951.0,174.5207,174.7929,174.3748,174.579,24951.0
2018-03-26 14:50:00,179.63,180.28,179.63,179.95,16531.0,174.6471,175.279,174.6471,174.9582,16531.0
2018-03-26 15:00:00,180.04,180.44,180.02,180.44,13180.0,175.0457,175.4346,175.0263,175.4346,13180.0
2018-03-26 15:10:00,180.48,180.54,180.3,180.54,11987.0,175.4735,175.5318,175.2985,175.5318,11987.0
2018-03-26 15:20:00,180.53,180.65,180.12,180.63,28168.0,175.5221,175.6388,175.1235,175.6193,28168.0
2018-03-26 15:30:00,180.68,180.81,180.2,180.42,17406.0,175.6679,175.7943,175.2013,175.4152,17406.0
2018-03-26 15:40:00,180.47,180.8,180.36,180.8,22644.0,175.4638,175.7846,175.3568,175.7846,22644.0
2018-03-26 15:50:00,180.77,180.77,180.32,180.6,70841.0,175.7555,175.7555,175.3179,175.5902,70841.0
2018-03-27 09:30:00,181.48,182.93,180.97,181.98,39346.0,176.4458,177.8555,175.9499,176.9319,39346.0
2018-03-27 09:40:00,181.8,182.05,180.22,180.22,26773.0,176.7569,176.9999,175.2207,175.2207,26773.0
2018-03-27 09:50:00,180.18,181.83,180.18,181.65,21333.0,175.1818,176.786,175.1818,176.611,21333.0
2018-03-27 10:00:00,181.82,182.49,181.45,182.46,30219.0,176.7763,177.4277,176.4166,177.3986,30219.0
2018-03-27 10:10:00,182.34,182.34,181.18,181.36,27250.0,177.2819,177.2819,176.1541,176.3291,27250.0
2018-03-27 10:20:00,181.38,182.11,181.14,182.09,13786.0,176.3485,177.0583,176.1152,177.0388,13786.0
2018-03-27 10:30:00,181.95,182.0,181.25,181.68,15649.0,176.9027,176.9513,176.2221,176.6402,15649.0
2018-03-27 10:40:00,181.55,182.82,181.34,182.73,27128.0,176.5138,177.7486,176.3096,177.6611,27128.0
2018-03-27 10:50:00,182.77,183.0,182.26,182.48,54765.0,177.7,177.9236,177.2041,177.418,54765.0
2018-03-27 11:00:00,182.48,182.49,181.98,182.39,17593.0,177.418,177.4277,176.9319,177.3305,17593.0
2018-03-27 11:10:00,182.33,182.42,181.74,182.3,19944.0,177.2722,177.3597,176.6985,177.243,19944.0
2018-03-27 11:20:00,182.16,182.42,181.9,182.33,17538.0,177.1069,177.3597,176.8541,177.2722,17538.0
2018-03-27 11:30:00,182.46,182.64,182.28,182.64,8165.0,177.3986,177.5736,177.2236,177.5736,8165.0
2018-03-27 11:40:00,182.55,183.58,182.55,183.57,11259.0,177.4861,178.4875,177.4861,178.4778,11259.0
2018-03-27 11:50:00,183.6,183.75,183.21,183.21,9253.0,178.5069,178.6528,178.1278,178.1278,9253.0
2018-03-27 12:00:00,183.08,183.35,182.53,182.55,15775.0,178.0014,178.2639,177.4666,177.4861,15775.0
2018-03-27 12:10:00,182.57,182.78,182.42,182.69,4523.0,177.5055,177.7097,177.3597,177.6222,4523.0
2018-03-27 12:20:00,182.6,182.6,182.16,182.28,5604.0,177.5347,177.5347,177.1069,177.2236,5604.0
2018-03-27 12:30:00,182.15,182.17,181.44,181.66,7733.0,177.0972,177.1166,176.4069,176.6208,7733.0
2018-03-27 12:40:00,181.58,181.94,181.46,181.72,4309.0,176.543,176.893,176.4263,176.6791,4309.0
2018-03-27 12:50:00,181.68,181.88,181.36,181.64,19759.0,176.6402,176.8347,176.3291,176.6013,19759.0
2018-03-27 13:00:00,181.81,182.31,181.69,182.14,2564.0,176.7666,177.2527,176.6499,177.0874,2564.0
2018-03-27 13:10:00,182.22,182.58,181.98,182.22,4400.0,177.1652,177.5152,176.9319,177.1652,4400.0
2018-03-27 13:20:00,182.15,182.2,181.17,181.17,5736.0,177.0972,177.1458,176.1444,176.1444,5736.0
2018-03-27 13:30:00,181.27,181.72,180.66,180.69,40137.0,176.2416,176.6791,175.6485,175.6777,40137.0
2018-03-27 13:40:00,180.57,180.85,180.21,180.24,8550.0,175.561,175.8332,175.211,175.2402,8550.0
2018-03-27 13:50:00,180.31,180.57,179.95,180.57,10054.0,175.3082,175.561,174.9582,175.561,10054.0
2018-03-27 14:00:00,180.54,180.65,179.6,179.82,16913.0,175.5318,175.6388,174.6179,174.8318,16913.0
2018-03-27 14:10:00,179.79,180.65,179.62,180.44,19276.0,174.8026,175.6388,174.6374,175.4346,19276.0
2018-03-27 14:20:00,180.44,180.47,179.66,179.88,51258.0,175.4346,175.4638,174.6762,174.8901,51258.0
2018-03-27 14:30:00,179.88,180.15,179.54,180.12,15619.0,174.8901,175.1527,174.5596,175.1235,15619.0
2018-03-27 14:40:00,180.14,180.37,179.25,179.35,8906.0,175.1429,175.3665,174.2776,174.3748,8906.0
2018-03-27 14:50:00,179.46,179.59,179.12,179.16,22843.0,174.4818,174.6082,174.1512,174.1901,22843.0
2018-03-27 15:00:00,179.09,179.2,177.65,178.1,28637.0,174.1221,174.229,172.722,173.1595,28637.0
2018-03-27 15:10:00,178.29,179.01,177.94,178.59,15960.0,173.3442,174.0443,173.004,173.6359,15960.0
2018-03-27 15:20:00,178.47,178.54,177.07,177.51,24800.0,173.5193,173.5873,172.1581,172.5859,24800.0
2018-03-27 15:30:00,177.08,177.61,176.22,177.48,34019.0,172.1678,172.6831,171.3317,172.5567,34019.0
2018-03-27 15:40:00,177.37,177.54,176.0,176.17,50426.0,172.4498,172.6151,171.1178,171.2831,50426.0
2018-03-27 15:50:00,176.08,177.18,176.02,177.11,117597.0,171.1956,172.265,171.1372,172.197,117597.0
2018-03-28 09:30:00,177.22,177.22,173.42,173.45,58761.0,172.3039,172.3039,168.6093,168.6385,58761.0
2018-03-28 09:40:00,173.16,175.24,172.32,175.14,37771.0,168.3566,170.3789,167.5399,170.2816,37771.0
2018-03-28 09:50:00,175.2,176.12,174.45,176.07,22346.0,170.34,171.2344,169.6108,171.1858,22346.0
2018-03-28 10:00:00,176.1,176.77,175.71,176.4,28086.0,171.215,171.8664,170.8358,171.5067,28086.0
2018-03-28 10:10:00,176.34,176.35,175.01,175.34,23108.0,171.4483,171.4581,170.1552,170.4761,23108.0
2018-03-28 10:20:00,175.47,176.18,175.15,176.12,24318.0,170.6025,171.2928,170.2914,171.2344,24318.0
2018-03-28 10:30:00,176.21,176.7,175.25,175.25,20913.0,171.3219,171.7984,170.3886,170.3886,20913.0
2018-03-28 10:40:00,175.25,175.25,173.63,173.78,28801.0,170.3886,170.3886,168.8135,168.9594,28801.0
2018-03-28 10:50:00,173.86,174.48,173.38,173.76,20362.0,169.0371,169.6399,168.5705,168.9399,20362.0
2018-03-28 11:00:00,173.84,174.59,173.65,174.44,18949.0,169.0177,169.7469,168.833,169.601,18949.0
2018-03-28 11:10:00,174.47,174.79,173.08,173.98,18539.0,169.6302,169.9413,168.2788,169.1538,18539.0
2018-03-28 11:20:00,173.94,173.94,172.88,173.2,19595.0,169.1149,169.1149,168.0843,168.3954,19595.0
2018-03-28 11:30:00,172.97,173.69,172.73,173.3,22530.0,168.1718,168.8719,167.9385,168.4927,22530.0
2018-03-28 11:40:00,173.3,173.93,172.89,173.0,24734.0,168.4927,169.1052,168.094,168.201,24734.0
2018-03-28 11:50:00,172.98,173.22,172.37,172.54,31532.0,168.1815,168.4149,167.5885,167.7538,31532.0
2018-03-28 12:00:00,172.68,172.99,172.4,172.78,21617.0,167.8899,168.1913,167.6176,167.9871,21617.0
2018-03-28 12:10:00,172.84,174.39,172.72,174.37,31151.0,168.0454,169.5524,167.9288,169.533,31151.0
2018-03-28 12:20:00,174.28,174.45,173.38,173.38,36500.0,169.4455,169.6108,168.5705,168.5705,36500.0
2018-03-28 12:30:00,173.45,173.58,173.03,173.26,28384.0,168.6385,168.7649,168.2302,168.4538,28384.0
2018-03-28 12:40:00,173.38,173.99,172.57,172.69,42507.0,168.5705,169.1635,167.7829,167.8996,42507.0
2018-03-28 12:50:00,172.55,172.88,171.51,171.54,42199.0,167.7635,168.0843,166.7523,166.7815,42199.0
2018-03-28 13:00:00,171.51,172.18,171.14,172.09,18517.0,166.7523,167.4037,166.3926,167.3162,18517.0
2018-03-28 13:10:00,172.12,172.21,171.46,171.59,14271.0,167.3454,167.4329,166.7037,166.8301,14271.0
2018-03-28 13:20:00,171.71,172.68,171.66,172.4,26425.0,166.9468,167.8899,166.8982,167.6176,26425.0
2018-03-28 13:30:00,172.63,172.63,171.57,172.02,24820.0,167.8413,167.8413,166.8107,167.2482,24820.0
2018-03-28 13:40:00,171.95,172.51,171.68,172.24,11065.0,167.1801,167.7246,166.9176,167.4621,11065.0
2018-03-28 13:50:00,172.24,172.34,171.4,171.4,20533.0,167.4621,167.5593,166.6454,166.6454,20533.0
2018-03-28 14:00:00,171.4,171.51,170.1,170.19,56987.0,166.6454,166.7523,165.3814,165.4689,56987.0
2018-03-28 14:10:00,170.28,171.25,170.03,171.09,27328.0,165.5564,166.4995,165.3134,166.344,27328.0
2018-03-28 14:20:00,171.17,171.53,170.32,170.32,21497.0,166.4218,166.7718,165.5953,165.5953,21497.0
2018-03-28 14:30:00,170.27,171.89,170.03,171.84,42707.0,165.5467,167.1218,165.3134,167.0732,42707.0
2018-03-28 14:40:00,171.78,172.24,171.5,171.86,36209.0,167.0148,167.4621,166.7426,167.0926,36209.0
2018-03-28 14:50:00,171.83,171.86,170.65,170.74,20870.0,167.0634,167.0926,165.9162,166.0037,20870.0
2018-03-28 15:00:00,170.64,170.9,169.51,169.51,30447.0,165.9065,166.1592,164.8078,164.8078,30447.0
2018-03-28 15:10:00,169.61,170.18,169.54,169.69,41185.0,164.905,165.4592,164.837,164.9828,41185.0
2018-03-28 15:20:00,169.7,170.07,169.45,169.58,43039.0,164.9925,165.3523,164.7495,164.8759,43039.0
2018-03-28 15:30:00,169.6,170.3,169.34,170.27,75873.0,164.8953,165.5759,164.6425,165.5467,75873.0
2018-03-28 15:40:00,170.27,170.34,169.4,169.52,97560.0,165.5467,165.6148,164.7009,164.8175,97560.0
2018-03-28 15:50:00,169.54,169.6,168.95,169.08,184843.0,164.837,164.8953,164.2633,164.3897,184843.0
2018-03-29 09:30:00,170.9,171.37,169.56,169.88,78758.0,166.1592,166.6162,164.8564,165.1675,78758.0
2018-03-29 09:40:00,169.8,170.57,168.44,170.31,56672.0,165.0898,165.8384,163.7675,165.5856,56672.0
2018-03-29 09:50:00,170.31,170.88,169.93,170.23,55698.0,165.5856,166.1398,165.2162,165.5078,55698.0
2018-03-29 10:00:00,170.14,170.83,169.84,169.88,55946.0,165.4203,166.0912,165.1286,165.1675,55946.0
2018-03-29 10:10:00,169.89,170.58,169.76,169.99,38910.0,165.1773,165.8481,165.0509,165.2745,38910.0
2018-03-29 10:20:00,170.03,170.39,169.77,169.98,14366.0,165.3134,165.6634,165.0606,165.2648,14366.0
2018-03-29 10:30:00,169.97,170.45,169.67,170.39,20597.0,165.255,165.7217,164.9634,165.6634,20597.0
2018-03-29 10:40:00,170.43,170.48,170.12,170.29,35297.0,165.7023,165.7509,165.4009,165.5662,35297.0
2018-03-29 10:50:00,170.24,170.6,170.0,170.47,31681.0,165.5176,165.8676,165.2842,165.7412,31681.0
2018-03-29 11:00:00,170.46,170.64,170.23,170.48,39383.0,165.7315,165.9065,165.5078,165.7509,39383.0
2018-03-29 11:10:00,170.46,170.57,169.81,169.88,24403.0,165.7315,165.8384,165.0995,165.1675,24403.0
2018-03-29 11:20:00,169.95,170.29,169.3,170.22,15414.0,165.2356,165.5662,164.6036,165.4981,15414.0
2018-03-29 11:30:00,170.28,170.3,169.82,170.02,16589.0,165.5564,165.5759,165.1092,165.3037,16589.0
2018-03-29 11:40:00,169.97,170.86,169.97,170.68,29079.0,165.255,166.1204,165.255,165.9453,29079.0
2018-03-29 11:50:00,170.76,171.35,170.64,171.21,17776.0,166.0231,166.5968,165.9065,166.4606,17776.0
2018-03-29 12:00:00,171.33,171.36,170.8,170.8,14266.0,166.5773,166.6065,166.062,166.062,14266.0
2018-03-29 12:10:00,170.79,171.18,170.58,171.18,14701.0,166.0523,166.4315,165.8481,166.4315,14701.0
2018-03-29 12:20:00,171.19,171.72,171.03,171.63,11851.0,166.4412,166.9565,166.2856,166.869,11851.0
2018-03-29 12:30:00,171.67,171.67,171.26,171.26,8541.0,166.9079,166.9079,166.5093,166.5093,8541.0
2018-03-29 12:40:00,171.31,171.5,171.08,171.36,6977.0,166.5579,166.7426,166.3343,166.6065,6977.0
2018-03-29 12:50:00,171.27,171.88,171.26,171.7,8105.0,166.519,167.1121,166.5093,166.9371,8105.0
2018-03-29 13:00:00,171.75,171.96,171.38,171.45,7845.0,166.9857,167.1898,166.6259,166.694,7845.0
2018-03-29 13:10:00,171.43,171.82,171.29,171.82,8064.0,166.6745,167.0537,166.5384,167.0537,8064.0
2018-03-29 13:20:00,171.78,172.11,171.78,172.06,12503.0,167.0148,167.3357,167.0148,167.2871,12503.0
2018-03-29 13:30:00,172.0,172.61,171.91,172.3,29040.0,167.2287,167.8218,167.1412,167.5204,29040.0
2018-03-29 13:40:00,172.44,172.91,172.3,172.91,9896.0,167.6565,168.1135,167.5204,168.1135,9896.0
2018-03-29 13:50:00,172.95,173.09,172.59,172.76,16582.0,168.1524,168.2885,167.8024,167.9676,16582.0
2018-03-29 14:00:00,172.78,172.99,172.48,172.88,12128.0,167.9871,168.1913,167.6954,168.0843,12128.0
2018-03-29 14:10:00,172.98,173.36,172.93,173.15,15211.0,168.1815,168.551,168.1329,168.3468,15211.0
2018-03-29 14:20:00,173.13,173.24,172.78,173.05,18006.0,168.3274,168.4343,167.9871,168.2496,18006.0
2018-03-29 14:30:00,173.06,173.27,172.95,173.13,17368.0,168.2593,168.4635,168.1524,168.3274,17368.0
2018-03-29 14:40:00,173.17,173.74,173.02,173.74,17722.0,168.3663,168.9205,168.2204,168.9205,17722.0
2018-03-29 14:50:00,173.69,173.76,173.31,173.31,10048.0,168.8719,168.9399,168.5024,168.5024,10048.0
2018-03-29 15:00:00,173.25,174.0,173.02,174.0,22462.0,168.4441,169.1733,168.2204,169.1733,22462.0
2018-03-29 15:10:00,174.04,174.17,173.54,173.72,29359.0,169.2121,169.3385,168.726,168.901,29359.0
2018-03-29 15:20:00,173.79,173.79,172.81,173.08,36011.0,168.9691,168.9691,168.0163,168.2788,36011.0
2018-03-29 15:30:00,173.13,173.2,172.69,173.2,40621.0,168.3274,168.3954,167.8996,168.3954,40621.0
2018-03-29 15:40:00,173.22,173.39,172.95,173.26,54421.0,168.4149,168.5802,168.1524,168.4538,54421.0
2018-03-29 15:50:00,173.26,173.32,172.51,172.77,174407.0,168.4538,168.5121,167.7246,167.9774,174407.0
2018-04-02 09:30:00,172.04,172.73,171.64,172.62,25086.0,167.2676,167.9385,166.8787,167.8315,25086.0
2018-04-02 09:40:00,172.61,172.74,171.47,171.47,26555.0,167.8218,167.9482,166.7134,166.7134,26555.0
2018-04-02 09:50:00,171.35,171.7,170.54,170.62,36653.0,166.5968,166.9371,165.8092,165.887,36653.0
2018-04-02 10:00:00,170.75,171.24,170.32,170.49,28592.0,166.0134,166.4898,165.5953,165.7606,28592.0
2018-04-02 10:10:00,170.43,170.65,169.62,170.19,30814.0,165.7023,165.9162,164.9148,165.4689,30814.0
2018-04-02 10:20:00,170.31,170.57,169.56,169.56,14445.0,165.5856,165.8384,164.8564,164.8564,14445.0
2018-04-02 10:30:00,169.5,169.5,168.92,169.21,39771.0,164.7981,164.7981,164.2342,164.5161,39771.0
2018-04-02 10:40:00,169.54,169.9,169.4,169.5,11274.0,164.837,165.187,164.7009,164.7981,11274.0
2018-04-02 10:50:00,169.55,169.56,168.42,168.54,26314.0,164.8467,164.8564,163.748,163.8647,26314.0
2018-04-02 11:00:00,168.34,168.34,167.17,167.34,37719.0,163.6703,163.6703,162.5327,162.698,37719.0
2018-04-02 11:10:00,167.31,167.67,166.87,167.67,23906.0,162.6688,163.0188,162.241,163.0188,23906.0
2018-04-02 11:20:00,167.67,167.88,167.17,167.87,29064.0,163.0188,163.223,162.5327,163.2133,29064.0
2018-04-02 11:30:00,167.76,167.92,166.34,166.5,54945.0,163.1063,163.2619,161.7257,161.8813,54945.0
2018-04-02 11:40:00,166.37,167.04,166.0,166.61,20395.0,161.7549,162.4063,161.3952,161.9882,20395.0
2018-04-02 11:50:00,166.64,167.2,166.29,166.71,21810.0,162.0174,162.5619,161.6771,162.0855,21810.0
2018-04-02 12:00:00,166.63,166.83,165.96,166.09,30186.0,162.0077,162.2021,161.3563,161.4827,30186.0
2018-04-02 12:10:00,166.23,166.23,165.25,165.79,20301.0,161.6188,161.6188,160.666,161.191,20301.0
2018-04-02 12:20:00,165.79,166.19,165.61,166.05,30037.0,161.191,161.5799,161.016,161.4438,30037.0
2018-04-02 12:30:00,166.15,166.7,166.06,166.27,31440.0,161.541,162.0758,161.4535,161.6577,31440.0
2018-04-02 12:40:00,166.01,166.62,165.85,166.28,20400.0,161.4049,161.998,161.2493,161.6674,20400.0
2018-04-02 12:50:00,166.24,166.3,165.67,165.95,15477.0,161.6285,161.6868,161.0743,161.3466,15477.0
2018-04-02 13:00:00,165.94,166.02,165.2,165.28,18403.0,161.3368,161.4146,160.6174,160.6951,18403.0
2018-04-02 13:10:00,165.35,165.68,164.91,164.91,11128.0,160.7632,161.084,160.3354,160.3354,11128.0
2018-04-02 13:20:00,164.95,165.0,163.64,164.18,30143.0,160.3743,160.4229,159.1006,159.6257,30143.0
2018-04-02 13:30:00,164.22,165.42,164.22,164.81,14403.0,159.6645,160.8313,159.6645,160.2382,14403.0
2018-04-02 13:40:00,164.97,164.97,164.0,164.23,18905.0,160.3937,160.3937,159.4507,159.6743,18905.0
2018-04-02 13:50:00,164.22,164.6,163.98,163.98,25752.0,159.6645,160.034,159.4312,159.4312,25752.0
2018-04-02 14:00:00,163.98,164.45,163.57,164.34,74558.0,159.4312,159.8882,159.0326,159.7812,74558.0
2018-04-02 14:10:00,164.41,164.76,164.14,164.71,40738.0,159.8493,160.1896,159.5868,160.141,40738.0
2018-04-02 14:20:00,164.71,165.13,164.41,164.85,27946.0,160.141,160.5493,159.8493,160.2771,27946.0
2018-04-02 14:30:00,164.74,165.13,164.3,164.43,33352.0,160.1701,160.5493,159.7423,159.8687,33352.0
2018-04-02 14:40:00,164.42,164.69,164.04,164.69,26436.0,159.859,160.1215,159.4895,160.1215,26436.0
2018-04-02 14:50:00,164.75,165.98,164.75,165.86,37875.0,160.1798,161.3757,160.1798,161.2591,37875.0
2018-04-02 15:00:00,165.92,165.98,164.74,164.89,51189.0,161.3174,161.3757,160.1701,160.316,51189.0
2018-04-02 15:10:00,164.89,165.73,164.67,165.66,25132.0,160.316,161.1327,160.1021,161.0646,25132.0
2018-04-02 15:20:00,165.67,165.77,164.58,164.72,27009.0,161.0743,161.1716,160.0146,160.1507,27009.0
2018-04-02 15:30:00,164.79,164.98,164.41,164.47,35348.0,160.2187,160.4035,159.8493,159.9076,35348.0
2018-04-02 15:40:00,164.47,165.72,164.3,165.66,56287.0,159.9076,161.1229,159.7423,161.0646,56287.0
2018-04-02 15:50:00,165.66,166.65,165.64,166.57,136213.0,161.0646,162.0271,161.0452,161.9494,136213.0
2018-04-03 09:30:00,167.28,168.15,166.41,168.11,39638.0,162.6397,163.4855,161.7938,163.4466,39638.0
2018-04-03 09:40:00,168.1,168.4,167.22,167.55,52105.0,163.4369,163.7286,162.5813,162.9022,52105.0
2018-04-03 09:50:00,167.66,167.7,166.94,167.64,24848.0,163.0091,163.048,162.3091,162.9897,24848.0
2018-04-03 10:00:00,167.73,167.91,167.23,167.67,30413.0,163.0772,163.2522,162.5911,163.0188,30413.0
2018-04-03 10:10:00,167.75,168.1,167.19,167.19,40454.0,163.0966,163.4369,162.5522,162.5522,40454.0
2018-04-03 10:20:00,167.3,168.06,167.26,167.66,27388.0,162.6591,163.398,162.6202,163.0091,27388.0
2018-04-03 10:30:00,167.66,168.11,167.46,167.64,17698.0,163.0091,163.4466,162.8147,162.9897,17698.0
2018-04-03 10:40:00,167.62,168.15,167.62,167.67,20404.0,162.9702,163.4855,162.9702,163.0188,20404.0
2018-04-03 10:50:00,167.69,168.37,167.46,168.25,23897.0,163.0383,163.6994,162.8147,163.5828,23897.0
2018-04-03 11:00:00,168.25,169.67,168.16,169.41,55189.0,163.5828,164.9634,163.4953,164.7106,55189.0
2018-04-03 11:10:00,169.44,169.45,168.9,169.22,25334.0,164.7397,164.7495,164.2147,164.5258,25334.0
2018-04-03 11:20:00,169.22,169.64,168.86,169.3,13261.0,164.5258,164.9342,164.1758,164.6036,13261.0
2018-04-03 11:30:00,169.2,169.53,168.58,168.72,24078.0,164.5064,164.8272,163.9036,164.0397,24078.0
2018-04-03 11:40:00,168.72,169.05,168.25,168.73,26419.0,164.0397,164.3606,163.5828,164.0494,26419.0
2018-04-03 11:50:00,168.57,168.58,168.13,168.31,17304.0,163.8939,163.9036,163.4661,163.6411,17304.0
2018-04-03 12:00:00,168.32,169.46,168.32,169.31,19514.0,163.6508,164.7592,163.6508,164.6134,19514.0
2018-04-03 12:10:00,169.31,169.31,168.42,168.74,16669.0,164.6134,164.6134,163.748,164.0592,16669.0
2018-04-03 12:20:00,168.63,168.73,167.97,168.21,14796.0,163.9522,164.0494,163.3105,163.5439,14796.0
2018-04-03 12:30:00,168.22,168.47,168.09,168.26,18692.0,163.5536,163.7967,163.4272,163.5925,18692.0
2018-04-03 12:40:00,168.26,168.32,167.61,167.7,24614.0,163.5925,163.6508,162.9605,163.048,24614.0
2018-04-03 12:50:00,167.79,168.12,167.65,167.98,21737.0,163.1355,163.4564,162.9994,163.3202,21737.0
2018-04-03 13:00:00,167.94,168.04,167.55,167.96,27993.0,163.2814,163.3786,162.9022,163.3008,27993.0
2018-04-03 13:10:00,168.02,168.34,167.7,168.24,15341.0,163.3591,163.6703,163.048,163.573,15341.0
2018-04-03 13:20:00,168.3,169.03,168.3,168.72,10798.0,163.6314,164.3411,163.6314,164.0397,10798.0
2018-04-03 13:30:00,168.68,168.73,167.73,167.83,19676.0,164.0008,164.0494,163.0772,163.1744,19676.0
2018-04-03 13:40:00,167.81,168.14,167.52,167.53,9160.0,163.155,163.4758,162.873,162.8827,9160.0
2018-04-03 13:50:00,167.56,168.21,167.56,168.19,18888.0,162.9119,163.5439,162.9119,163.5244,18888.0
2018-04-03 14:00:00,168.39,168.39,167.85,168.03,13202.0,163.7189,163.7189,163.1939,163.3689,13202.0
2018-04-03 14:10:00,168.03,168.03,167.2,167.43,17562.0,163.3689,163.3689,162.5619,162.7855,17562.0
2018-04-03 14:20:00,167.5,167.96,167.34,167.42,18647.0,162.8536,163.3008,162.698,162.7758,18647.0
2018-04-03 14:30:00,167.42,167.42,166.32,166.89,26733.0,162.7758,162.7758,161.7063,162.2605,26733.0
2018-04-03 14:40:00,167.02,168.35,166.91,168.3,23521.0,162.3869,163.68,162.2799,163.6314,23521.0
2018-04-03 14:50:00,168.17,168.51,167.75,168.16,23603.0,163.505,163.8355,163.0966,163.4953,23603.0
2018-04-03 15:00:00,168.08,169.21,168.0,169.03,42599.0,163.4175,164.5161,163.3397,164.3411,42599.0
2018-04-03 15:10:00,169.04,169.4,168.46,169.06,23319.0,164.3508,164.7009,163.7869,164.3703,23319.0
2018-04-03 15:20:00,169.13,169.82,168.86,169.75,25024.0,164.4383,165.1092,164.1758,165.0411,25024.0
2018-04-03 15:30:00,169.82,169.83,168.6,168.78,27026.0,165.1092,165.1189,163.923,164.0981,27026.0
2018-04-03 15:40:00,168.95,169.47,168.76,168.84,37764.0,164.2633,164.7689,164.0786,164.1564,37764.0
2018-04-03 15:50:00,168.81,169.5,168.81,169.49,90403.0,164.1272,164.7981,164.1272,164.7884,90403.0
2018-04-04 09:30:00,165.05,166.76,164.46,166.71,50307.0,160.4715,162.1341,159.8979,162.0855,50307.0
2018-04-04 09:40:00,166.56,166.91,165.8,165.8,82078.0,161.9396,162.2799,161.2007,161.2007,82078.0
2018-04-04 09:50:00,165.91,167.51,165.21,167.26,68599.0,161.3077,162.8633,160.6271,162.6202,68599.0
2018-04-04 10:00:00,167.26,167.99,166.58,167.78,28481.0,162.6202,163.33,161.9591,163.1258,28481.0
2018-04-04 10:10:00,167.77,168.43,167.74,168.18,11653.0,163.1161,163.7578,163.0869,163.5147,11653.0
2018-04-04 10:20:00,168.22,168.25,167.31,167.37,27924.0,163.5536,163.5828,162.6688,162.7272,27924.0
2018-04-04 10:30:00,167.49,167.97,167.39,167.97,18489.0,162.8438,163.3105,162.7466,163.3105,18489.0
2018-04-04 10:40:00,167.97,169.18,167.96,169.18,14035.0,163.3105,164.487,163.3008,164.487,14035.0
2018-04-04 10:50:00,169.13,169.32,168.82,169.05,31287.0,164.4383,164.6231,164.1369,164.3606,31287.0
2018-04-04 11:00:00,169.09,169.15,168.33,168.89,23940.0,164.3995,164.4578,163.6605,164.205,23940.0
2018-04-04 11:10:00,168.87,169.63,168.69,169.47,16086.0,164.1856,164.9245,164.0106,164.7689,16086.0
2018-04-04 11:20:00,169.39,170.69,169.39,170.58,30710.0,164.6911,165.9551,164.6911,165.8481,30710.0
2018-04-04 11:30:00,170.58,171.45,170.32,171.32,34990.0,165.8481,166.694,165.5953,166.5676,34990.0
2018-04-04 11:40:00,171.28,171.61,170.62,171.15,39655.0,166.5287,166.8496,165.887,166.4023,39655.0
2018-04-04 11:50:00,171.05,171.11,170.02,170.09,41213.0,166.3051,166.3634,165.3037,165.3717,41213.0
2018-04-04 12:00:00,170.17,170.52,169.75,170.52,11525.0,165.4495,165.7898,165.0411,165.7898,11525.0
2018-04-04 12:10:00,170.64,171.34,170.64,170.95,10317.0,165.9065,166.587,165.9065,166.2079,10317.0
2018-04-04 12:20:00,170.97,171.37,170.66,171.25,11333.0,166.2273,166.6162,165.9259,166.4995,11333.0
2018-04-04 12:30:00,171.27,171.52,170.73,171.2,11945.0,166.519,166.762,165.994,166.4509,11945.0
2018-04-04 12:40:00,171.42,171.74,171.23,171.62,7746.0,166.6648,166.9759,166.4801,166.8593,7746.0
2018-04-04 12:50:00,171.6,171.6,170.61,170.81,13919.0,166.8398,166.8398,165.8773,166.0717,13919.0
2018-04-04 13:00:00,170.94,170.99,170.53,170.74,9200.0,166.1981,166.2467,165.7995,166.0037,9200.0
2018-04-04 13:10:00,170.66,170.7,170.12,170.37,17339.0,165.9259,165.9648,165.4009,165.6439,17339.0
2018-04-04 13:20:00,170.31,170.31,169.57,170.1,15004.0,165.5856,165.5856,164.8661,165.3814,15004.0
2018-04-04 13:30:00,170.0,170.26,169.87,169.94,7986.0,165.2842,165.537,165.1578,165.2259,7986.0
2018-04-04 13:40:00,169.93,170.39,169.76,169.96,10324.0,165.2162,165.6634,165.0509,165.2453,10324.0
2018-04-04 13:50:00,169.91,170.25,169.84,170.21,11482.0,165.1967,165.5273,165.1286,165.4884,11482.0
2018-04-04 14:00:00,170.22,170.74,170.08,170.55,10413.0,165.4981,166.0037,165.362,165.819,10413.0
2018-04-04 14:10:00,170.58,171.9,170.55,171.79,36506.0,165.8481,167.1315,165.819,167.0246,36506.0
2018-04-04 14:20:00,171.83,172.18,171.64,172.0,19589.0,167.0634,167.4037,166.8787,167.2287,19589.0
2018-04-04 14:30:00,171.98,172.48,171.78,171.89,18326.0,167.2093,167.6954,167.0148,167.1218,18326.0
2018-04-04 14:40:00,171.83,172.79,171.75,172.48,18036.0,167.0634,167.9968,166.9857,167.6954,18036.0
2018-04-04 14:50:00,172.52,172.8,172.28,172.73,15485.0,167.7343,168.0065,167.501,167.9385,15485.0
2018-04-04 15:00:00,172.74,172.9,172.62,172.82,17683.0,167.9482,168.1038,167.8315,168.026,17683.0
2018-04-04 15:10:00,172.85,172.85,172.12,172.18,17015.0,168.0552,168.0552,167.3454,167.4037,17015.0
2018-04-04 15:20:00,172.2,173.36,172.19,173.33,18986.0,167.4232,168.551,167.4135,168.5218,18986.0
2018-04-04 15:30:00,173.31,173.9,173.17,173.89,37733.0,168.5024,169.076,168.3663,169.0663,37733.0
2018-04-04 15:40:00,173.92,174.12,173.49,173.86,36794.0,169.0955,169.2899,168.6774,169.0371,36794.0
2018-04-04 15:50:00,173.96,174.39,173.64,173.69,92914.0,169.1344,169.5524,168.8232,168.8719,92914.0
2018-04-05 09:30:00,175.07,176.38,174.0,175.96,60235.0,170.2136,171.4872,169.1733,171.0789,60235.0
2018-04-05 09:40:00,175.78,176.43,175.64,176.05,27048.0,170.9039,171.5358,170.7678,171.1664,27048.0
2018-04-05 09:50:00,175.9,176.84,175.33,176.84,36061.0,171.0205,171.9345,170.4664,171.9345,36061.0
2018-04-05 10:00:00,176.62,176.73,175.6,175.81,15939.0,171.7206,171.8275,170.7289,170.933,15939.0
2018-04-05 10:10:00,176.1,176.13,175.14,175.25,10721.0,171.215,171.2442,170.2816,170.3886,10721.0
2018-04-05 10:20:00,175.24,175.56,175.09,175.56,12292.0,170.3789,170.69,170.233,170.69,12292.0
2018-04-05 10:30:00,175.36,175.79,175.02,175.39,13857.0,170.4955,170.9136,170.165,170.5247,13857.0
2018-04-05 10:40:00,175.3,175.49,175.08,175.44,11256.0,170.4372,170.6219,170.2233,170.5733,11256.0
2018-04-05 10:50:00,175.24,175.54,175.03,175.22,21857.0,170.3789,170.6705,170.1747,170.3594,21857.0
2018-04-05 11:00:00,175.29,176.45,175.17,176.16,12424.0,170.4275,171.5553,170.3108,171.2733,12424.0
2018-04-05 11:10:00,176.23,176.52,175.9,176.51,28853.0,171.3414,171.6233,171.0205,171.6136,28853.0
2018-04-05 11:20:00,176.56,177.68,176.51,177.57,35338.0,171.6622,172.7512,171.6136,172.6442,35338.0
2018-04-05 11:30:00,177.53,177.56,176.99,177.46,25391.0,172.6053,172.6345,172.0803,172.5373,25391.0
2018-04-05 11:40:00,177.52,177.54,176.65,177.03,13516.0,172.5956,172.6151,171.7497,172.1192,13516.0
2018-04-05 11:50:00,176.98,177.68,176.76,177.58,10793.0,172.0706,172.7512,171.8567,172.6539,10793.0
2018-04-05 12:00:00,177.67,177.91,177.34,177.86,20904.0,172.7414,172.9748,172.4206,172.9262,20904.0
2018-04-05 12:10:00,177.89,177.96,177.2,177.3,17150.0,172.9553,173.0234,172.2845,172.3817,17150.0
2018-04-05 12:20:00,177.42,177.98,177.41,177.85,17790.0,172.4984,173.0428,172.4887,172.9165,17790.0
2018-04-05 12:30:00,177.85,177.85,177.22,177.79,13802.0,172.9165,172.9165,172.3039,172.8581,13802.0
2018-04-05 12:40:00,177.79,178.11,177.58,178.11,23251.0,172.8581,173.1692,172.6539,173.1692,23251.0
2018-04-05 12:50:00,178.09,178.43,177.47,177.57,20716.0,173.1498,173.4804,172.547,172.6442,20716.0
2018-04-05 13:00:00,177.62,178.23,177.62,177.91,9189.0,172.6928,173.2859,172.6928,172.9748,9189.0
2018-04-05 13:10:00,177.92,177.93,177.25,177.35,12201.0,172.9845,172.9942,172.3331,172.4303,12201.0
2018-04-05 13:20:00,177.32,177.33,176.43,177.05,23911.0,172.4012,172.4109,171.5358,172.1386,23911.0
2018-04-05 13:30:00,176.96,177.67,176.96,177.36,12880.0,172.0511,172.7414,172.0511,172.44,12880.0
2018-04-05 13:40:00,177.18,177.18,176.58,176.7,8346.0,172.265,172.265,171.6817,171.7984,8346.0
2018-04-05 13:50:00,176.82,177.53,176.81,177.38,18036.0,171.915,172.6053,171.9053,172.4595,18036.0
2018-04-05 14:00:00,177.42,177.53,176.92,176.92,17717.0,172.4984,172.6053,172.0123,172.0123,17717.0
2018-04-05 14:10:00,176.97,177.87,176.97,177.87,15756.0,172.0609,172.9359,172.0609,172.9359,15756.0
2018-04-05 14:20:00,177.85,177.85,177.14,177.28,9549.0,172.9165,172.9165,172.2261,172.3623,9549.0
2018-04-05 14:30:00,177.34,177.82,177.25,177.41,12450.0,172.4206,172.8873,172.3331,172.4887,12450.0
2018-04-05 14:40:00,177.52,177.94,177.11,177.68,14558.0,172.5956,173.004,172.197,172.7512,14558.0
2018-04-05 14:50:00,177.68,178.15,177.67,178.14,8827.0,172.7512,173.2081,172.7414,173.1984,8827.0
2018-04-05 15:00:00,178.1,178.14,177.53,178.0,10468.0,173.1595,173.1984,172.6053,173.0623,10468.0
2018-04-05 15:10:00,178.06,178.41,178.0,178.0,18320.0,173.1206,173.4609,173.0623,173.0623,18320.0
2018-04-05 15:20:00,178.0,178.45,177.91,178.45,34309.0,173.0623,173.4998,172.9748,173.4998,34309.0
2018-04-05 15:30:00,178.46,178.53,177.66,177.72,43029.0,173.5095,173.5776,172.7317,172.7901,43029.0
2018-04-05 15:40:00,177.75,178.76,177.75,178.43,55132.0,172.8192,173.8012,172.8192,173.4804,55132.0
2018-04-05 15:50:00,178.46,178.63,177.89,177.95,94590.0,173.5095,173.6748,172.9553,173.0137,94590.0
2018-04-06 09:30:00,176.22,177.43,175.14,177.4,26800.0,171.3317,172.5081,170.2816,172.4789,26800.0
2018-04-06 09:40:00,177.42,179.29,176.69,178.22,65045.0,172.4984,174.3165,171.7886,173.2762,65045.0
2018-04-06 09:50:00,178.31,178.64,177.38,177.41,9208.0,173.3637,173.6845,172.4595,172.4887,9208.0
2018-04-06 10:00:00,177.38,177.61,176.93,177.04,16188.0,172.4595,172.6831,172.022,172.1289,16188.0
2018-04-06 10:10:00,177.03,177.21,176.66,177.13,18667.0,172.1192,172.2942,171.7595,172.2164,18667.0
2018-04-06 10:20:00,177.2,177.26,176.57,176.67,6713.0,172.2845,172.3428,171.672,171.7692,6713.0
2018-04-06 10:30:00,176.77,176.81,176.25,176.51,12854.0,171.8664,171.9053,171.3608,171.6136,12854.0
2018-04-06 10:40:00,176.48,176.48,175.45,175.69,14018.0,171.5845,171.5845,170.583,170.8164,14018.0
2018-04-06 10:50:00,175.66,175.93,175.24,175.48,17694.0,170.7872,171.0497,170.3789,170.6122,17694.0
2018-04-06 11:00:00,175.53,175.53,174.68,174.9,39562.0,170.6608,170.6608,169.8344,170.0483,39562.0
2018-04-06 11:10:00,174.81,175.22,174.36,174.61,20535.0,169.9608,170.3594,169.5233,169.7663,20535.0
2018-04-06 11:20:00,174.82,174.94,174.0,174.23,13361.0,169.9705,170.0872,169.1733,169.3969,13361.0
2018-04-06 11:30:00,174.28,174.74,174.18,174.74,19423.0,169.4455,169.8927,169.3483,169.8927,19423.0
2018-04-06 11:40:00,174.85,175.19,174.43,174.53,11635.0,169.9997,170.3302,169.5913,169.6885,11635.0
2018-04-06 11:50:00,174.44,175.4,174.44,175.4,13561.0,169.601,170.5344,169.601,170.5344,13561.0
2018-04-06 12:00:00,175.14,175.19,174.6,174.86,13509.0,170.2816,170.3302,169.7566,170.0094,13509.0
2018-04-06 12:10:00,174.8,174.8,174.28,174.5,7283.0,169.9511,169.9511,169.4455,169.6594,7283.0
2018-04-06 12:20:00,174.3,174.32,173.67,173.67,14551.0,169.4649,169.4844,168.8524,168.8524,14551.0
2018-04-06 12:30:00,173.66,174.56,173.64,174.32,11550.0,168.8427,169.7177,168.8232,169.4844,11550.0
2018-04-06 12:40:00,174.4,174.93,174.38,174.79,15427.0,169.5622,170.0775,169.5427,169.9413,15427.0
2018-04-06 12:50:00,174.68,175.24,174.44,175.18,11917.0,169.8344,170.3789,169.601,170.3205,11917.0
2018-04-06 13:00:00,175.04,175.07,174.13,174.13,5086.0,170.1844,170.2136,169.2996,169.2996,5086.0
2018-04-06 13:10:00,173.85,174.08,173.56,173.7,14167.0,169.0274,169.251,168.7455,168.8816,14167.0
2018-04-06 13:20:00,173.68,174.17,173.48,174.06,6800.0,168.8621,169.3385,168.6677,169.2316,6800.0
2018-04-06 13:30:00,174.05,174.36,173.54,173.54,7051.0,169.2219,169.5233,168.726,168.726,7051.0
2018-04-06 13:40:00,173.67,173.99,173.37,173.41,21086.0,168.8524,169.1635,168.5607,168.5996,21086.0
2018-04-06 13:50:00,173.22,173.28,172.39,172.51,15864.0,168.4149,168.4732,167.6079,167.7246,15864.0
2018-04-06 14:00:00,172.44,172.59,172.09,172.24,21567.0,167.6565,167.8024,167.3162,167.4621,21567.0
2018-04-06 14:10:00,172.35,173.18,172.08,172.12,14186.0,167.569,168.376,167.3065,167.3454,14186.0
2018-04-06 14:20:00,172.13,172.48,172.0,172.09,21464.0,167.3551,167.6954,167.2287,167.3162,21464.0
2018-04-06 14:30:00,172.09,172.2,170.6,171.03,33570.0,167.3162,167.4232,165.8676,166.2856,33570.0
2018-04-06 14:40:00,170.99,171.78,170.31,170.57,23847.0,166.2467,167.0148,165.5856,165.8384,23847.0
2018-04-06 14:50:00,170.56,170.73,169.87,170.05,18255.0,165.8287,165.994,165.1578,165.3328,18255.0
2018-04-06 15:00:00,170.02,171.79,169.61,170.15,28805.0,165.3037,167.0246,164.905,165.4301,28805.0
2018-04-06 15:10:00,170.18,171.43,170.17,170.84,32771.0,165.4592,166.6745,165.4495,166.1009,32771.0
2018-04-06 15:20:00,170.68,171.42,170.68,171.2,29534.0,165.9453,166.6648,165.9453,166.4509,29534.0
2018-04-06 15:30:00,171.21,172.42,171.0,172.42,43488.0,166.4606,167.6371,166.2565,167.6371,43488.0
2018-04-06 15:40:00,172.38,172.75,171.77,171.89,53881.0,167.5982,167.9579,167.0051,167.1218,53881.0
2018-04-06 15:50:00,171.97,172.75,171.95,172.1,108670.0,167.1996,167.9579,167.1801,167.326,108670.0
2018-04-09 09:30:00,173.97,174.56,172.52,172.67,19421.0,169.1441,169.7177,167.7343,167.8801,19421.0
2018-04-09 09:40:00,172.57,173.24,172.57,173.09,9581.0,167.7829,168.4343,167.7829,168.2885,9581.0
2018-04-09 09:50:00,173.22,174.4,173.22,173.82,29617.0,168.4149,169.5622,168.4149,168.9982,29617.0
2018-04-09 10:00:00,173.69,174.04,173.25,173.34,21280.0,168.8719,169.2121,168.4441,168.5316,21280.0
2018-04-09 10:10:00,173.25,174.0,172.87,173.26,15536.0,168.4441,169.1733,168.0746,168.4538,15536.0
2018-04-09 10:20:00,173.28,173.67,173.18,173.66,17241.0,168.4732,168.8524,168.376,168.8427,17241.0
2018-04-09 10:30:00,173.78,174.61,173.78,174.5,14916.0,168.9594,169.7663,168.9594,169.6594,14916.0
2018-04-09 10:40:00,174.36,174.71,174.28,174.55,8622.0,169.5233,169.8636,169.4455,169.708,8622.0
2018-04-09 10:50:00,174.58,174.96,174.15,174.53,6544.0,169.7372,170.1066,169.3191,169.6885,6544.0
2018-04-09 11:00:00,174.44,174.47,174.03,174.04,9205.0,169.601,169.6302,169.2024,169.2121,9205.0
2018-04-09 11:10:00,174.2,175.05,174.2,174.93,8908.0,169.3677,170.1941,169.3677,170.0775,8908.0
2018-04-09 11:20:00,174.88,175.12,174.62,174.98,6881.0,170.0288,170.2622,169.7761,170.1261,6881.0
2018-04-09 11:30:00,175.18,175.34,174.43,174.43,12160.0,170.3205,170.4761,169.5913,169.5913,12160.0
2018-04-09 11:40:00,174.49,175.0,174.49,174.75,4733.0,169.6497,170.1455,169.6497,169.9024,4733.0
2018-04-09 11:50:00,174.59,174.71,174.3,174.71,7550.0,169.7469,169.8636,169.4649,169.8636,7550.0
2018-04-09 12:00:00,174.78,174.98,174.47,174.8,9772.0,169.9316,170.1261,169.6302,169.9511,9772.0
2018-04-09 12:10:00,174.85,174.91,174.56,174.56,7873.0,169.9997,170.058,169.7177,169.7177,7873.0
2018-04-09 12:20:00,174.56,174.74,174.35,174.52,3236.0,169.7177,169.8927,169.5135,169.6788,3236.0
2018-04-09 12:30:00,174.41,174.46,174.14,174.3,6795.0,169.5719,169.6205,169.3094,169.4649,6795.0
2018-04-09 12:40:00,174.28,174.56,174.2,174.45,11212.0,169.4455,169.7177,169.3677,169.6108,11212.0
2018-04-09 12:50:00,174.45,174.55,174.1,174.28,14497.0,169.6108,169.708,169.2705,169.4455,14497.0
2018-04-09 13:00:00,174.41,174.99,174.41,174.92,7076.0,169.5719,170.1358,169.5719,170.0677,7076.0
2018-04-09 13:10:00,175.0,175.08,174.59,174.74,9179.0,170.1455,170.2233,169.7469,169.8927,9179.0
2018-04-09 13:20:00,174.68,174.93,174.67,174.76,3520.0,169.8344,170.0775,169.8247,169.9122,3520.0
2018-04-09 13:30:00,174.95,175.08,174.82,174.82,6548.0,170.0969,170.2233,169.9705,169.9705,6548.0
2018-04-09 13:40:00,174.9,175.25,174.7,175.25,10332.0,170.0483,170.3886,169.8538,170.3886,10332.0
2018-04-09 13:50:00,175.28,175.44,175.22,175.25,6906.0,170.4177,170.5733,170.3594,170.3886,6906.0
2018-04-09 14:00:00,175.28,175.33,174.4,174.51,7627.0,170.4177,170.4664,169.5622,169.6691,7627.0
2018-04-09 14:10:00,174.47,174.94,174.37,174.93,9556.0,169.6302,170.0872,169.533,170.0775,9556.0
2018-04-09 14:20:00,174.91,174.91,174.3,174.42,7345.0,170.058,170.058,169.4649,169.5816,7345.0
2018-04-09 14:30:00,174.39,174.63,174.32,174.43,4699.0,169.5524,169.7858,169.4844,169.5913,4699.0
2018-04-09 14:40:00,174.36,174.5,173.88,174.41,40988.0,169.5233,169.6594,169.0566,169.5719,40988.0
2018-04-09 14:50:00,174.34,174.58,174.32,174.56,10787.0,169.5038,169.7372,169.4844,169.7177,10787.0
2018-04-09 15:00:00,174.58,174.82,174.43,174.67,6500.0,169.7372,169.9705,169.5913,169.8247,6500.0
2018-04-09 15:10:00,174.68,174.73,173.81,173.83,9012.0,169.8344,169.883,168.9885,169.008,9012.0
2018-04-09 15:20:00,173.82,173.84,173.51,173.74,10001.0,168.9982,169.0177,168.6968,168.9205,10001.0
2018-04-09 15:30:00,173.66,173.89,173.24,173.33,13841.0,168.8427,169.0663,168.4343,168.5218,13841.0
2018-04-09 15:40:00,173.24,173.37,172.7,172.73,25253.0,168.4343,168.5607,167.9093,167.9385,25253.0
2018-04-09 15:50:00,172.65,172.85,171.66,171.94,81445.0,167.8607,168.0552,166.8982,167.1704,81445.0
2018-04-10 09:30:00,175.71,176.18,175.05,175.42,36192.0,170.8358,171.2928,170.1941,170.5539,36192.0
2018-04-10 09:40:00,175.65,175.91,174.69,175.42,21240.0,170.7775,171.0303,169.8441,170.5539,21240.0
2018-04-10 09:50:00,175.31,175.31,174.06,174.46,14882.0,170.4469,170.4469,169.2316,169.6205,14882.0
2018-04-10 10:00:00,174.46,174.46,173.73,174.21,12247.0,169.6205,169.6205,168.9107,169.3774,12247.0
2018-04-10 10:10:00,174.3,175.43,174.18,175.16,31260.0,169.4649,170.5636,169.3483,170.3011,31260.0
2018-04-10 10:20:00,175.27,176.09,174.84,175.67,28304.0,170.408,171.2053,169.99,170.7969,28304.0
2018-04-10 10:30:00,175.63,176.74,175.63,176.46,20745.0,170.758,171.8372,170.758,171.565,20745.0
2018-04-10 10:40:00,176.58,177.34,176.58,176.83,10889.0,171.6817,172.4206,171.6817,171.9247,10889.0
2018-04-10 10:50:00,176.88,177.35,176.63,176.78,16308.0,171.9734,172.4303,171.7303,171.8761,16308.0
2018-04-10 11:00:00,176.87,177.49,176.86,177.31,15059.0,171.9636,172.5664,171.9539,172.3914,15059.0
2018-04-10 11:10:00,177.22,177.39,176.94,177.14,15655.0,172.3039,172.4692,172.0317,172.2261,15655.0
2018-04-10 11:20:00,177.13,177.74,176.96,177.1,13514.0,172.2164,172.8095,172.0511,172.1873,13514.0
2018-04-10 11:30:00,177.17,177.65,177.17,177.54,8233.0,172.2553,172.722,172.2553,172.6151,8233.0
2018-04-10 11:40:00,177.64,177.9,176.37,177.27,21081.0,172.7123,172.9651,171.4775,172.3525,21081.0
2018-04-10 11:50:00,177.18,178.34,177.08,178.09,20112.0,172.265,173.3929,172.1678,173.1498,20112.0
2018-04-10 12:00:00,178.12,178.19,177.3,177.59,11082.0,173.179,173.247,172.3817,172.6637,11082.0
2018-04-10 12:10:00,177.62,177.76,176.84,176.84,11570.0,172.6928,172.8289,171.9345,171.9345,11570.0
2018-04-10 12:20:00,176.88,176.99,175.95,176.37,21185.0,171.9734,172.0803,171.0692,171.4775,21185.0
2018-04-10 12:30:00,176.26,176.79,176.16,176.47,16887.0,171.3706,171.8859,171.2733,171.5747,16887.0
2018-04-10 12:40:00,176.45,176.78,176.13,176.58,11041.0,171.5553,171.8761,171.2442,171.6817,11041.0
2018-04-10 12:50:00,176.62,176.88,176.34,176.34,7964.0,171.7206,171.9734,171.4483,171.4483,7964.0
2018-04-10 13:00:00,176.4,176.93,176.34,176.72,12235.0,171.5067,172.022,171.4483,171.8178,12235.0
2018-04-10 13:10:00,176.79,177.33,176.78,177.09,6352.0,171.8859,172.4109,171.8761,172.1775,6352.0
2018-04-10 13:20:00,176.85,177.42,176.76,177.4,8550.0,171.9442,172.4984,171.8567,172.4789,8550.0
2018-04-10 13:30:00,177.45,177.62,177.11,177.62,11285.0,172.5275,172.6928,172.197,172.6928,11285.0
2018-04-10 13:40:00,177.45,177.61,176.86,177.21,18970.0,172.5275,172.6831,171.9539,172.2942,18970.0
2018-04-10 13:50:00,177.25,177.93,177.15,177.87,11617.0,172.3331,172.9942,172.2359,172.9359,11617.0
2018-04-10 14:00:00,177.9,178.0,177.44,177.98,13165.0,172.9651,173.0623,172.5178,173.0428,13165.0
2018-04-10 14:10:00,178.01,178.23,177.8,178.04,10048.0,173.072,173.2859,172.8678,173.1012,10048.0
2018-04-10 14:20:00,178.06,178.29,177.84,177.97,10797.0,173.1206,173.3442,172.9067,173.0331,10797.0
2018-04-10 14:30:00,177.96,178.31,177.45,177.77,16405.0,173.0234,173.3637,172.5275,172.8387,16405.0
2018-04-10 14:40:00,177.8,178.16,177.4,177.83,16152.0,172.8678,173.2179,172.4789,172.897,16152.0
2018-04-10 14:50:00,177.87,178.67,177.86,178.67,16879.0,172.9359,173.7137,172.9262,173.7137,16879.0
2018-04-10 15:00:00,178.65,178.74,178.07,178.17,28868.0,173.6943,173.7818,173.1304,173.2276,28868.0
2018-04-10 15:10:00,178.22,178.62,178.14,178.62,23705.0,173.2762,173.6651,173.1984,173.6651,23705.0
2018-04-10 15:20:00,178.76,178.76,177.62,178.05,27488.0,173.8012,173.8012,172.6928,173.1109,27488.0
2018-04-10 15:30:00,178.03,178.3,177.57,178.17,47959.0,173.0915,173.354,172.6442,173.2276,47959.0
2018-04-10 15:40:00,178.21,178.55,177.95,178.19,32791.0,173.2665,173.597,173.0137,173.247,32791.0
2018-04-10 15:50:00,178.23,178.42,177.84,178.0,76591.0,173.2859,173.4706,172.9067,173.0623,76591.0
2018-04-11 09:30:00,175.95,177.86,175.17,176.49,37718.0,171.0692,172.9262,170.3108,171.5942,37718.0
2018-04-11 09:40:00,176.34,178.34,176.3,177.64,20310.0,171.4483,173.3929,171.4094,172.7123,20310.0
2018-04-11 09:50:00,177.73,177.98,177.06,177.47,24759.0,172.7998,173.0428,172.1484,172.547,24759.0
2018-04-11 10:00:00,177.61,177.71,176.4,176.5,19133.0,172.6831,172.7803,171.5067,171.6039,19133.0
2018-04-11 10:10:00,176.42,176.48,175.8,175.99,22290.0,171.5261,171.5845,170.9233,171.108,22290.0
2018-04-11 10:20:00,176.14,176.61,175.87,176.6,13401.0,171.2539,171.7109,170.9914,171.7011,13401.0
2018-04-11 10:30:00,176.55,177.0,176.4,176.66,17084.0,171.6525,172.09,171.5067,171.7595,17084.0
2018-04-11 10:40:00,176.66,176.66,175.97,176.08,19961.0,171.7595,171.7595,171.0886,171.1956,19961.0
2018-04-11 10:50:00,176.06,176.22,175.55,175.58,22165.0,171.1761,171.3317,170.6803,170.7094,22165.0
2018-04-11 11:00:00,175.48,175.55,174.79,175.21,18347.0,170.6122,170.6803,169.9413,170.3497,18347.0
2018-04-11 11:10:00,175.16,175.26,174.69,175.08,16179.0,170.3011,170.3983,169.8441,170.2233,16179.0
2018-04-11 11:20:00,175.07,175.61,174.76,175.53,27443.0,170.2136,170.7386,169.9122,170.6608,27443.0
2018-04-11 11:30:00,175.76,175.85,175.5,175.85,17047.0,170.8844,170.9719,170.6316,170.9719,17047.0
2018-04-11 11:40:00,175.92,176.52,175.87,176.45,20653.0,171.04,171.6233,170.9914,171.5553,20653.0
2018-04-11 11:50:00,176.33,176.38,175.63,175.85,9302.0,171.4386,171.4872,170.758,170.9719,9302.0
2018-04-11 12:00:00,175.93,176.44,175.88,176.09,6700.0,171.0497,171.5456,171.0011,171.2053,6700.0
2018-04-11 12:10:00,176.05,176.36,175.64,175.68,9537.0,171.1664,171.4678,170.7678,170.8066,9537.0
2018-04-11 12:20:00,175.86,176.12,175.66,175.67,6584.0,170.9817,171.2344,170.7872,170.7969,6584.0
2018-04-11 12:30:00,175.8,175.91,175.09,175.27,9542.0,170.9233,171.0303,170.233,170.408,9542.0
2018-04-11 12:40:00,175.17,175.46,174.95,175.04,8034.0,170.3108,170.5928,170.0969,170.1844,8034.0
2018-04-11 12:50:00,175.2,175.2,174.75,175.14,12300.0,170.34,170.34,169.9024,170.2816,12300.0
2018-04-11 13:00:00,175.23,175.54,175.2,175.43,9607.0,170.3691,170.6705,170.34,170.5636,9607.0
2018-04-11 13:10:00,175.23,175.56,174.92,175.44,14768.0,170.3691,170.69,170.0677,170.5733,14768.0
2018-04-11 13:20:00,175.54,175.6,175.1,175.15,8830.0,170.6705,170.7289,170.2427,170.2914,8830.0
2018-04-11 13:30:00,175.23,175.23,174.79,174.99,10645.0,170.3691,170.3691,169.9413,170.1358,10645.0
2018-04-11 13:40:00,174.95,175.05,174.61,175.05,13211.0,170.0969,170.1941,169.7663,170.1941,13211.0
2018-04-11 13:50:00,175.17,175.21,174.83,175.02,8164.0,170.3108,170.3497,169.9802,170.165,8164.0
2018-04-11 14:00:00,175.02,175.12,174.35,174.35,8077.0,170.165,170.2622,169.5135,169.5135,8077.0
2018-04-11 14:10:00,174.28,175.09,174.02,175.07,17144.0,169.4455,170.233,169.1927,170.2136,17144.0
2018-04-11 14:20:00,175.0,175.12,174.63,174.74,10416.0,170.1455,170.2622,169.7858,169.8927,10416.0
2018-04-11 14:30:00,174.81,175.08,174.67,174.78,11266.0,169.9608,170.2233,169.8247,169.9316,11266.0
2018-04-11 14:40:00,174.8,175.02,174.41,174.5,7912.0,169.9511,170.165,169.5719,169.6594,7912.0
2018-04-11 14:50:00,174.45,174.87,174.16,174.87,15401.0,169.6108,170.0191,169.3288,170.0191,15401.0
2018-04-11 15:00:00,174.87,174.89,174.05,174.21,10241.0,170.0191,170.0386,169.2219,169.3774,10241.0
2018-04-11 15:10:00,174.13,174.22,173.68,174.02,22552.0,169.2996,169.3871,168.8621,169.1927,22552.0
2018-04-11 15:20:00,173.95,174.1,173.67,173.91,16368.0,169.1246,169.2705,168.8524,169.0857,16368.0
2018-04-11 15:30:00,173.92,174.0,173.63,173.77,22070.0,169.0955,169.1733,168.8135,168.9496,22070.0
2018-04-11 15:40:00,173.84,173.97,173.71,173.85,31181.0,169.0177,169.1441,168.8913,169.0274,31181.0
2018-04-11 15:50:00,173.85,173.97,173.65,173.94,102701.0,169.0274,169.1441,168.833,169.1149,102701.0
2018-04-12 09:30:00,175.0,175.29,174.39,175.13,32125.0,170.1455,170.4275,169.5524,170.2719,32125.0
2018-04-12 09:40:00,174.99,176.3,174.99,176.14,8842.0,170.1358,171.4094,170.1358,171.2539,8842.0
2018-04-12 09:50:00,176.03,177.2,176.03,177.12,14797.0,171.1469,172.2845,171.1469,172.2067,14797.0
2018-04-12 10:00:00,177.05,177.07,176.21,176.66,15983.0,172.1386,172.1581,171.3219,171.7595,15983.0
2018-04-12 10:10:00,176.67,177.43,176.41,177.24,12276.0,171.7692,172.5081,171.5164,172.3234,12276.0
2018-04-12 10:20:00,177.28,177.34,176.91,177.18,5600.0,172.3623,172.4206,172.0025,172.265,5600.0
2018-04-12 10:30:00,177.19,177.4,176.81,176.9,11200.0,172.2748,172.4789,171.9053,171.9928,11200.0
2018-04-12 10:40:00,176.92,176.98,175.94,176.37,22728.0,172.0123,172.0706,171.0594,171.4775,22728.0
2018-04-12 10:50:00,176.37,176.43,175.63,175.77,14484.0,171.4775,171.5358,170.758,170.8942,14484.0
2018-04-12 11:00:00,175.75,176.37,175.75,176.33,16220.0,170.8747,171.4775,170.8747,171.4386,16220.0
2018-04-12 11:10:00,176.29,176.7,176.12,176.7,16914.0,171.3997,171.7984,171.2344,171.7984,16914.0
2018-04-12 11:20:00,176.76,177.08,176.62,176.77,6944.0,171.8567,172.1678,171.7206,171.8664,6944.0
2018-04-12 11:30:00,176.69,177.08,176.64,177.08,6284.0,171.7886,172.1678,171.74,172.1678,6284.0
2018-04-12 11:40:00,177.09,177.29,176.58,176.67,11235.0,172.1775,172.372,171.6817,171.7692,11235.0
2018-04-12 11:50:00,176.71,176.73,176.01,176.5,8270.0,171.8081,171.8275,171.1275,171.6039,8270.0
2018-04-12 12:00:00,176.55,177.04,176.52,176.61,6421.0,171.6525,172.1289,171.6233,171.7109,6421.0
2018-04-12 12:10:00,176.79,176.95,176.61,176.93,4800.0,171.8859,172.0414,171.7109,172.022,4800.0
2018-04-12 12:20:00,176.91,176.94,176.58,176.94,4646.0,172.0025,172.0317,171.6817,172.0317,4646.0
2018-04-12 12:30:00,177.04,177.1,176.84,176.94,7800.0,172.1289,172.1873,171.9345,172.0317,7800.0
2018-04-12 12:40:00,176.98,177.32,176.95,177.21,5706.0,172.0706,172.4012,172.0414,172.2942,5706.0
2018-04-12 12:50:00,177.22,177.33,177.01,177.25,9185.0,172.3039,172.4109,172.0998,172.3331,9185.0
2018-04-12 13:00:00,177.24,177.59,177.22,177.28,6240.0,172.3234,172.6637,172.3039,172.3623,6240.0
2018-04-12 13:10:00,177.35,177.35,176.42,176.55,6302.0,172.4303,172.4303,171.5261,171.6525,6302.0
2018-04-12 13:20:00,176.52,176.69,176.18,176.2,4427.0,171.6233,171.7886,171.2928,171.3122,4427.0
2018-04-12 13:30:00,176.09,176.8,176.0,176.65,3705.0,171.2053,171.8956,171.1178,171.7497,3705.0
2018-04-12 13:40:00,176.69,176.93,176.37,176.92,4235.0,171.7886,172.022,171.4775,172.0123,4235.0
2018-04-12 13:50:00,176.92,177.13,176.21,176.31,9198.0,172.0123,172.2164,171.3219,171.4192,9198.0
2018-04-12 14:00:00,176.36,176.67,176.36,176.55,6751.0,171.4678,171.7692,171.4678,171.6525,6751.0
2018-04-12 14:10:00,176.64,177.14,176.64,176.94,5080.0,171.74,172.2261,171.74,172.0317,5080.0
2018-04-12 14:20:00,177.05,177.26,177.02,177.21,6715.0,172.1386,172.3428,172.1095,172.2942,6715.0
2018-04-12 14:30:00,177.25,177.26,176.64,176.9,8193.0,172.3331,172.3428,171.74,171.9928,8193.0
2018-04-12 14:40:00,176.93,176.93,176.48,176.61,4843.0,172.022,172.022,171.5845,171.7109,4843.0
2018-04-12 14:50:00,176.57,177.29,176.53,177.29,7616.0,171.672,172.372,171.6331,172.372,7616.0
2018-04-12 15:00:00,177.32,177.32,176.84,176.84,8826.0,172.4012,172.4012,171.9345,171.9345,8826.0
2018-04-12 15:10:00,176.93,177.42,176.93,177.38,7038.0,172.022,172.4984,172.022,172.4595,7038.0
2018-04-12 15:20:00,177.26,177.64,177.26,177.44,8831.0,172.3428,172.7123,172.3428,172.5178,8831.0
2018-04-12 15:30:00,177.33,177.61,177.21,177.58,18627.0,172.4109,172.6831,172.2942,172.6539,18627.0
2018-04-12 15:40:00,177.55,177.6,176.5,176.72,33459.0,172.6248,172.6734,171.6039,171.8178,33459.0
2018-04-12 15:50:00,176.77,176.83,176.03,176.32,107303.0,171.8664,171.9247,171.1469,171.4289,107303.0
2018-04-13 09:30:00,178.51,178.84,178.31,178.43,24678.0,173.5581,173.879,173.3637,173.4804,24678.0
2018-04-13 09:40:00,178.53,178.72,177.48,177.85,62444.0,173.5776,173.7623,172.5567,172.9165,62444.0
2018-04-13 09:50:00,177.92,178.32,177.53,177.75,14220.0,172.9845,173.3734,172.6053,172.8192,14220.0
2018-04-13 10:00:00,177.74,177.79,176.88,177.15,16900.0,172.8095,172.8581,171.9734,172.2359,16900.0
2018-04-13 10:10:00,177.19,177.83,176.72,177.83,32240.0,172.2748,172.897,171.8178,172.897,32240.0
2018-04-13 10:20:00,177.97,177.97,175.52,175.66,41078.0,173.0331,173.0331,170.6511,170.7872,41078.0
2018-04-13 10:30:00,175.61,176.52,175.38,175.96,26310.0,170.7386,171.6233,170.515,171.0789,26310.0
2018-04-13 10:40:00,176.29,177.24,175.9,177.24,15910.0,171.3997,172.3234,171.0205,172.3234,15910.0
2018-04-13 10:50:00,177.11,177.21,176.42,176.42,20300.0,172.197,172.2942,171.5261,171.5261,20300.0
2018-04-13 11:00:00,176.2,176.2,174.79,175.51,30855.0,171.3122,171.3122,169.9413,170.6414,30855.0
2018-04-13 11:10:00,175.61,176.01,175.0,175.14,13401.0,170.7386,171.1275,170.1455,170.2816,13401.0
2018-04-13 11:20:00,175.14,176.01,175.02,175.97,15790.0,170.2816,171.1275,170.165,171.0886,15790.0
2018-04-13 11:30:00,175.97,176.27,175.7,175.85,7695.0,171.0886,171.3803,170.8261,170.9719,7695.0
2018-04-13 11:40:00,175.7,176.02,175.55,175.81,4323.0,170.8261,171.1372,170.6803,170.933,4323.0
2018-04-13 11:50:00,175.83,176.43,175.62,176.24,14711.0,170.9525,171.5358,170.7483,171.3511,14711.0
2018-04-13 12:00:00,176.19,176.42,175.97,176.08,12197.0,171.3025,171.5261,171.0886,171.1956,12197.0
2018-04-13 12:10:00,176.11,176.38,176.09,176.25,4954.0,171.2247,171.4872,171.2053,171.3608,4954.0
2018-04-13 12:20:00,176.22,176.62,175.81,176.06,13335.0,171.3317,171.7206,170.933,171.1761,13335.0
2018-04-13 12:30:00,176.18,176.18,175.36,175.44,9629.0,171.2928,171.2928,170.4955,170.5733,9629.0
2018-04-13 12:40:00,175.43,175.63,175.33,175.38,7844.0,170.5636,170.758,170.4664,170.515,7844.0
2018-04-13 12:50:00,175.46,175.89,175.43,175.83,13437.0,170.5928,171.0108,170.5636,170.9525,13437.0
2018-04-13 13:00:00,175.8,175.92,175.64,175.85,3456.0,170.9233,171.04,170.7678,170.9719,3456.0
2018-04-13 13:10:00,175.87,176.17,175.69,175.9,4550.0,170.9914,171.2831,170.8164,171.0205,4550.0
2018-04-13 13:20:00,175.92,176.31,175.89,176.16,3250.0,171.04,171.4192,171.0108,171.2733,3250.0
2018-04-13 13:30:00,176.21,176.28,175.78,175.81,7300.0,171.3219,171.39,170.9039,170.933,7300.0
2018-04-13 13:40:00,175.94,175.96,175.79,175.87,3844.0,171.0594,171.0789,170.9136,170.9914,3844.0
2018-04-13 13:50:00,175.87,175.96,175.69,175.73,5979.0,170.9914,171.0789,170.8164,170.8553,5979.0
2018-04-13 14:00:00,175.79,175.8,175.59,175.75,7187.0,170.9136,170.9233,170.7191,170.8747,7187.0
2018-04-13 14:10:00,175.87,175.91,175.28,175.28,9332.0,170.9914,171.0303,170.4177,170.4177,9332.0
2018-04-13 14:20:00,175.37,175.42,175.17,175.36,6110.0,170.5052,170.5539,170.3108,170.4955,6110.0
2018-04-13 14:30:00,175.4,175.7,175.18,175.3,6425.0,170.5344,170.8261,170.3205,170.4372,6425.0
2018-04-13 14:40:00,175.27,175.35,174.96,175.01,13385.0,170.408,170.4858,170.1066,170.1552,13385.0
2018-04-13 14:50:00,174.72,175.03,174.56,174.66,8073.0,169.8733,170.1747,169.7177,169.8149,8073.0
2018-04-13 15:00:00,174.65,174.65,174.12,174.12,13065.0,169.8052,169.8052,169.2899,169.2899,13065.0
2018-04-13 15:10:00,174.24,174.61,173.65,173.65,19631.0,169.4066,169.7663,168.833,168.833,19631.0
2018-04-13 15:20:00,173.71,173.86,173.5,173.62,23316.0,168.8913,169.0371,168.6871,168.8038,23316.0
2018-04-13 15:30:00,173.64,173.82,173.21,173.43,37781.0,168.8232,168.9982,168.4052,168.6191,37781.0
2018-04-13 15:40:00,173.45,173.75,173.08,173.09,128089.0,168.6385,168.9302,168.2788,168.2885,128089.0
2018-04-13 15:50:00,173.14,173.42,172.83,173.02,199067.0,168.3371,168.6093,168.0357,168.2204,199067.0
2018-04-16 09:30:00,174.68,174.8,172.51,173.74,55442.0,169.8344,169.9511,167.7246,168.9205,55442.0
2018-04-16 09:40:00,173.78,174.97,173.19,174.97,17268.0,168.9594,170.1163,168.3857,170.1163,17268.0
2018-04-16 09:50:00,174.89,175.08,173.56,173.67,35101.0,170.0386,170.2233,168.7455,168.8524,35101.0
2018-04-16 10:00:00,173.8,175.0,173.73,174.73,38702.0,168.9788,170.1455,168.9107,169.883,38702.0
2018-04-16 10:10:00,174.74,175.69,174.5,175.3,60001.0,169.8927,170.8164,169.6594,170.4372,60001.0
2018-04-16 10:20:00,175.19,176.52,175.17,176.39,20309.0,170.3302,171.6233,170.3108,171.497,20309.0
2018-04-16 10:30:00,176.56,176.84,176.21,176.22,35116.0,171.6622,171.9345,171.3219,171.3317,35116.0
2018-04-16 10:40:00,176.2,176.71,175.83,175.96,20305.0,171.3122,171.8081,170.9525,171.0789,20305.0
2018-04-16 10:50:00,175.66,175.95,175.15,175.15,14729.0,170.7872,171.0692,170.2914,170.2914,14729.0
2018-04-16 11:00:00,175.18,175.83,174.86,175.06,33176.0,170.3205,170.9525,170.0094,170.2038,33176.0
2018-04-16 11:10:00,175.17,175.27,174.44,175.27,17970.0,170.3108,170.408,169.601,170.408,17970.0
2018-04-16 11:20:00,175.21,175.87,175.16,175.48,11697.0,170.3497,170.9914,170.3011,170.6122,11697.0
2018-04-16 11:30:00,175.64,175.65,175.07,175.45,7962.0,170.7678,170.7775,170.2136,170.583,7962.0
2018-04-16 11:40:00,175.66,175.66,174.25,174.87,30616.0,170.7872,170.7872,169.4163,170.0191,30616.0
2018-04-16 11:50:00,174.87,175.14,174.49,175.14,17867.0,170.0191,170.2816,169.6497,170.2816,17867.0
2018-04-16 12:00:00,175.14,175.56,175.09,175.54,8799.0,170.2816,170.69,170.233,170.6705,8799.0
2018-04-16 12:10:00,175.68,175.88,175.42,175.44,8617.0,170.8066,171.0011,170.5539,170.5733,8617.0
2018-04-16 12:20:00,175.45,175.68,175.35,175.43,10425.0,170.583,170.8066,170.4858,170.5636,10425.0
2018-04-16 12:30:00,175.49,175.7,175.13,175.5,8544.0,170.6219,170.8261,170.2719,170.6316,8544.0
2018-04-16 12:40:00,175.54,175.87,175.54,175.83,10902.0,170.6705,170.9914,170.6705,170.9525,10902.0
2018-04-16 12:50:00,175.88,176.28,175.6,175.6,17381.0,171.0011,171.39,170.7289,170.7289,17381.0
2018-04-16 13:00:00,175.65,175.84,175.56,175.82,12045.0,170.7775,170.9622,170.69,170.9428,12045.0
2018-04-16 13:10:00,175.82,176.03,175.46,175.57,11298.0,170.9428,171.1469,170.5928,170.6997,11298.0
2018-04-16 13:20:00,175.59,175.75,175.09,175.33,7901.0,170.7191,170.8747,170.233,170.4664,7901.0
2018-04-16 13:30:00,175.33,175.91,175.33,175.91,11481.0,170.4664,171.0303,170.4664,171.0303,11481.0
2018-04-16 13:40:00,175.95,175.99,175.64,175.83,10569.0,171.0692,171.108,170.7678,170.9525,10569.0
2018-04-16 13:50:00,175.96,175.96,175.66,175.87,10730.0,171.0789,171.0789,170.7872,170.9914,10730.0
2018-04-16 14:00:00,175.9,176.05,175.38,175.42,18760.0,171.0205,171.1664,170.515,170.5539,18760.0
2018-04-16 14:10:00,175.5,175.57,175.24,175.25,10955.0,170.6316,170.6997,170.3789,170.3886,10955.0
2018-04-16 14:20:00,175.36,175.44,174.92,175.21,15578.0,170.4955,170.5733,170.0677,170.3497,15578.0
2018-04-16 14:30:00,175.18,175.29,174.99,175.11,17060.0,170.3205,170.4275,170.1358,170.2525,17060.0
2018-04-16 14:40:00,175.14,175.38,174.91,175.26,14542.0,170.2816,170.515,170.058,170.3983,14542.0
2018-04-16 14:50:00,175.17,175.29,174.75,175.14,13220.0,170.3108,170.4275,169.9024,170.2816,13220.0
2018-04-16 15:00:00,175.11,175.27,174.82,175.01,13947.0,170.2525,170.408,169.9705,170.1552,13947.0
2018-04-16 15:10:00,175.06,175.26,174.7,174.73,15760.0,170.2038,170.3983,169.8538,169.883,15760.0
2018-04-16 15:20:00,174.7,174.77,174.34,174.7,39764.0,169.8538,169.9219,169.5038,169.8538,39764.0
2018-04-16 15:30:00,174.72,174.85,174.39,174.6,31295.0,169.8733,169.9997,169.5524,169.7566,31295.0
2018-04-16 15:40:00,174.55,175.03,174.49,174.92,34019.0,169.708,170.1747,169.6497,170.0677,34019.0
2018-04-16 15:50:00,174.92,175.01,174.01,174.25,189709.0,170.0677,170.1552,169.183,169.4163,189709.0
2018-04-17 09:30:00,175.89,177.0,175.4,176.54,75568.0,171.0108,172.09,170.5344,171.6428,75568.0
2018-04-17 09:40:00,176.41,178.0,176.41,177.43,81529.0,171.5164,173.0623,171.5164,172.5081,81529.0
2018-04-17 09:50:00,177.29,178.19,177.14,177.64,43343.0,172.372,173.247,172.2261,172.7123,43343.0
2018-04-17 10:00:00,177.53,178.06,177.31,177.31,29125.0,172.6053,173.1206,172.3914,172.3914,29125.0
2018-04-17 10:10:00,177.21,177.35,176.64,176.81,40712.0,172.2942,172.4303,171.74,171.9053,40712.0
2018-04-17 10:20:00,176.78,177.42,176.38,177.29,26225.0,171.8761,172.4984,171.4872,172.372,26225.0
2018-04-17 10:30:00,177.3,177.44,176.77,176.84,24617.0,172.3817,172.5178,171.8664,171.9345,24617.0
2018-04-17 10:40:00,176.88,177.17,176.54,177.04,11669.0,171.9734,172.2553,171.6428,172.1289,11669.0
2018-04-17 10:50:00,176.97,177.51,176.93,177.2,15162.0,172.0609,172.5859,172.022,172.2845,15162.0
2018-04-17 11:00:00,177.23,177.46,176.98,176.98,27827.0,172.3137,172.5373,172.0706,172.0706,27827.0
2018-04-17 11:10:00,177.08,177.62,177.08,177.32,12515.0,172.1678,172.6928,172.1678,172.4012,12515.0
2018-04-17 11:20:00,177.33,177.65,177.26,177.63,37944.0,172.4109,172.722,172.3428,172.7026,37944.0
2018-04-17 11:30:00,177.62,177.69,177.34,177.39,18350.0,172.6928,172.7609,172.4206,172.4692,18350.0
2018-04-17 11:40:00,177.34,177.78,177.06,177.68,16396.0,172.4206,172.8484,172.1484,172.7512,16396.0
2018-04-17 11:50:00,177.68,178.1,177.64,177.92,18774.0,172.7512,173.1595,172.7123,172.9845,18774.0
2018-04-17 12:00:00,177.96,178.1,177.71,177.85,27167.0,173.0234,173.1595,172.7803,172.9165,27167.0
2018-04-17 12:10:00,177.79,177.87,177.33,177.57,12644.0,172.8581,172.9359,172.4109,172.6442,12644.0
2018-04-17 12:20:00,177.61,177.92,177.54,177.9,18576.0,172.6831,172.9845,172.6151,172.9651,18576.0
2018-04-17 12:30:00,177.92,177.96,177.56,177.83,15371.0,172.9845,173.0234,172.6345,172.897,15371.0
2018-04-17 12:40:00,177.79,177.93,177.72,177.83,7226.0,172.8581,172.9942,172.7901,172.897,7226.0
2018-04-17 12:50:00,177.83,177.98,177.49,177.57,26329.0,172.897,173.0428,172.5664,172.6442,26329.0
2018-04-17 13:00:00,177.56,177.75,177.33,177.4,9320.0,172.6345,172.8192,172.4109,172.4789,9320.0
2018-04-17 13:10:00,177.39,177.55,176.94,177.1,13745.0,172.4692,172.6248,172.0317,172.1873,13745.0
2018-04-17 13:20:00,176.99,177.36,176.9,177.36,5233.0,172.0803,172.44,171.9928,172.44,5233.0
2018-04-17 13:30:00,177.38,177.45,177.11,177.38,7680.0,172.4595,172.5275,172.197,172.4595,7680.0
2018-04-17 13:40:00,177.45,178.15,177.3,178.1,27556.0,172.5275,173.2081,172.3817,173.1595,27556.0
2018-04-17 13:50:00,178.02,178.07,177.58,177.8,13272.0,173.0817,173.1304,172.6539,172.8678,13272.0
2018-04-17 14:00:00,177.81,178.01,177.6,177.97,14464.0,172.8776,173.072,172.6734,173.0331,14464.0
2018-04-17 14:10:00,177.88,177.97,177.68,177.84,22190.0,172.9456,173.0331,172.7512,172.9067,22190.0
2018-04-17 14:20:00,177.78,177.78,177.38,177.48,13157.0,172.8484,172.8484,172.4595,172.5567,13157.0
2018-04-17 14:30:00,177.55,177.92,177.55,177.85,15705.0,172.6248,172.9845,172.6248,172.9165,15705.0
2018-04-17 14:40:00,177.87,178.0,177.66,177.68,13169.0,172.9359,173.0623,172.7317,172.7512,13169.0
2018-04-17 14:50:00,177.7,177.8,177.25,177.53,12539.0,172.7706,172.8678,172.3331,172.6053,12539.0
2018-04-17 15:00:00,177.5,177.62,177.27,177.61,22293.0,172.5762,172.6928,172.3525,172.6831,22293.0
2018-04-17 15:10:00,177.59,178.11,177.59,178.11,16702.0,172.6637,173.1692,172.6637,173.1692,16702.0
2018-04-17 15:20:00,178.16,178.16,177.8,177.88,13863.0,173.2179,173.2179,172.8678,172.9456,13863.0
2018-04-17 15:30:00,177.84,178.11,177.82,177.83,26771.0,172.9067,173.1692,172.8873,172.897,26771.0
2018-04-17 15:40:00,177.84,178.1,177.69,178.04,30575.0,172.9067,173.1595,172.7609,173.1012,30575.0
2018-04-17 15:50:00,178.04,178.05,177.54,177.54,69132.0,173.1012,173.1109,172.6151,172.6151,69132.0
2018-04-18 09:30:00,179.64,181.11,179.35,179.91,122688.0,174.6568,176.086,174.3748,174.9193,122688.0
2018-04-18 09:40:00,179.85,181.19,179.79,180.32,73872.0,174.861,176.1638,174.8026,175.3179,73872.0
2018-04-18 09:50:00,180.33,180.62,179.58,179.93,83137.0,175.3277,175.6096,174.5985,174.9388,83137.0
2018-04-18 10:00:00,179.91,180.11,179.0,179.26,71721.0,174.9193,175.1138,174.0346,174.2873,71721.0
2018-04-18 10:10:00,179.29,179.7,178.6,179.49,38740.0,174.3165,174.7151,173.6456,174.511,38740.0
2018-04-18 10:20:00,179.56,180.0,179.42,179.71,31110.0,174.579,175.0068,174.4429,174.7249,31110.0
2018-04-18 10:30:00,179.77,180.2,179.72,180.19,34073.0,174.7832,175.2013,174.7346,175.1915,34073.0
2018-04-18 10:40:00,180.2,180.87,180.12,180.61,57612.0,175.2013,175.8527,175.1235,175.5999,57612.0
2018-04-18 10:50:00,180.56,180.71,180.37,180.65,14672.0,175.5513,175.6971,175.3665,175.6388,14672.0
2018-04-18 11:00:00,180.51,180.94,180.51,180.9,36286.0,175.5027,175.9207,175.5027,175.8818,36286.0
2018-04-18 11:10:00,180.84,180.85,180.5,180.78,24455.0,175.8235,175.8332,175.4929,175.7652,24455.0
2018-04-18 11:20:00,180.75,181.29,180.7,180.96,39851.0,175.736,176.261,175.6874,175.9402,39851.0
2018-04-18 11:30:00,180.78,180.78,180.33,180.46,24471.0,175.7652,175.7652,175.3277,175.4541,24471.0
2018-04-18 11:40:00,180.45,180.76,180.29,180.76,9900.0,175.4443,175.7457,175.2888,175.7457,9900.0
2018-04-18 11:50:00,180.81,181.2,180.7,180.89,34483.0,175.7943,176.1735,175.6874,175.8721,34483.0
2018-04-18 12:00:00,180.97,181.27,180.78,181.01,26566.0,175.9499,176.2416,175.7652,175.9888,26566.0
2018-04-18 12:10:00,181.01,181.25,180.93,181.04,19097.0,175.9888,176.2221,175.911,176.018,19097.0
2018-04-18 12:20:00,181.05,181.07,180.73,180.89,15773.0,176.0277,176.0471,175.7166,175.8721,15773.0
2018-04-18 12:30:00,180.89,180.95,180.7,180.71,16347.0,175.8721,175.9305,175.6874,175.6971,16347.0
2018-04-18 12:40:00,180.73,181.1,180.73,181.06,23400.0,175.7166,176.0763,175.7166,176.0374,23400.0
2018-04-18 12:50:00,181.04,181.44,180.99,181.32,14048.0,176.018,176.4069,175.9693,176.2902,14048.0
2018-04-18 13:00:00,181.33,181.66,181.3,181.4,53569.0,176.2999,176.6208,176.2708,176.368,53569.0
2018-04-18 13:10:00,181.4,181.5,180.56,180.72,30435.0,176.368,176.4652,175.5513,175.7068,30435.0
2018-04-18 13:20:00,180.69,180.83,180.39,180.5,17930.0,175.6777,175.8138,175.386,175.4929,17930.0
2018-04-18 13:30:00,180.57,181.05,180.4,180.94,16364.0,175.561,176.0277,175.3957,175.9207,16364.0
2018-04-18 13:40:00,180.93,180.94,180.57,180.7,16121.0,175.911,175.9207,175.561,175.6874,16121.0
2018-04-18 13:50:00,180.74,180.74,180.47,180.5,14118.0,175.7263,175.7263,175.4638,175.4929,14118.0
2018-04-18 14:00:00,180.45,180.77,180.32,180.65,15223.0,175.4443,175.7555,175.3179,175.6388,15223.0
2018-04-18 14:10:00,180.7,180.74,180.52,180.52,16808.0,175.6874,175.7263,175.5124,175.5124,16808.0
2018-04-18 14:20:00,180.54,180.6,180.13,180.5,28896.0,175.5318,175.5902,175.1332,175.4929,28896.0
2018-04-18 14:30:00,180.47,180.72,180.33,180.39,13525.0,175.4638,175.7068,175.3277,175.386,13525.0
2018-04-18 14:40:00,180.34,180.38,180.08,180.26,15530.0,175.3374,175.3763,175.0846,175.2596,15530.0
2018-04-18 14:50:00,180.26,180.45,179.87,179.89,29997.0,175.2596,175.4443,174.8804,174.8999,29997.0
2018-04-18 15:00:00,179.89,180.3,179.86,180.28,26345.0,174.8999,175.2985,174.8707,175.279,26345.0
2018-04-18 15:10:00,180.28,180.45,180.05,180.3,34331.0,175.279,175.4443,175.0554,175.2985,34331.0
2018-04-18 15:20:00,180.33,180.38,179.94,179.94,60156.0,175.3277,175.3763,174.9485,174.9485,60156.0
2018-04-18 15:30:00,179.97,180.34,179.86,180.24,74849.0,174.9776,175.3374,174.8707,175.2402,74849.0
2018-04-18 15:40:00,180.24,180.44,179.95,179.95,95861.0,175.2402,175.4346,174.9582,174.9582,95861.0
2018-04-18 15:50:00,179.99,180.29,179.49,180.03,194860.0,174.9971,175.2888,174.511,175.036,194860.0
2018-04-19 09:30:00,174.0,175.75,173.0,174.06,304942.0,169.1733,170.8747,168.201,169.2316,304942.0
2018-04-19 09:40:00,174.01,175.32,172.75,174.45,173354.0,169.183,170.4566,167.9579,169.6108,173354.0
2018-04-19 09:50:00,174.42,175.5,173.5,175.14,141910.0,169.5816,170.6316,168.6871,170.2816,141910.0
2018-04-19 10:00:00,175.02,175.22,172.68,173.03,129822.0,170.165,170.3594,167.8899,168.2302,129822.0
2018-04-19 10:10:00,172.96,173.5,171.6,171.98,144826.0,168.1621,168.6871,166.8398,167.2093,144826.0
2018-04-19 10:20:00,171.98,172.53,170.9,171.26,93567.0,167.2093,167.744,166.1592,166.5093,93567.0
2018-04-19 10:30:00,171.41,171.5,169.78,170.16,126692.0,166.6551,166.7426,165.0703,165.4398,126692.0
2018-04-19 10:40:00,170.18,170.59,168.9,169.65,136954.0,165.4592,165.8578,164.2147,164.9439,136954.0
2018-04-19 10:50:00,169.65,170.29,167.89,170.19,188355.0,164.9439,165.5662,163.2327,165.4689,188355.0
2018-04-19 11:00:00,170.2,171.14,169.28,169.79,131231.0,165.4787,166.3926,164.5842,165.08,131231.0
2018-04-19 11:10:00,169.8,170.23,168.62,169.09,88847.0,165.0898,165.5078,163.9425,164.3995,88847.0
2018-04-19 11:20:00,169.0,169.22,166.23,167.24,138197.0,164.312,164.5258,161.6188,162.6008,138197.0
2018-04-19 11:30:00,167.25,169.19,166.19,168.68,237601.0,162.6105,164.4967,161.5799,164.0008,237601.0
2018-04-19 11:40:00,168.63,169.1,168.29,168.67,131161.0,163.9522,164.4092,163.6216,163.9911,131161.0
2018-04-19 11:50:00,168.67,169.76,168.22,168.84,118524.0,163.9911,165.0509,163.5536,164.1564,118524.0
2018-04-19 12:00:00,168.79,170.74,168.79,169.81,162339.0,164.1078,166.0037,164.1078,165.0995,162339.0
2018-04-19 12:10:00,169.9,170.38,169.5,170.08,73845.0,165.187,165.6537,164.7981,165.362,73845.0
2018-04-19 12:20:00,170.15,170.18,169.5,169.68,36620.0,165.4301,165.4592,164.7981,164.9731,36620.0
2018-04-19 12:30:00,169.66,170.08,169.57,169.86,51801.0,164.9536,165.362,164.8661,165.1481,51801.0
2018-04-19 12:40:00,169.83,169.97,169.07,169.12,77006.0,165.1189,165.255,164.38,164.4286,77006.0
2018-04-19 12:50:00,169.1,169.3,168.57,168.65,100051.0,164.4092,164.6036,163.8939,163.9717,100051.0
2018-04-19 13:00:00,168.58,169.13,168.17,168.61,43712.0,163.9036,164.4383,163.505,163.9328,43712.0
2018-04-19 13:10:00,168.62,169.03,168.62,168.96,47900.0,163.9425,164.3411,163.9425,164.2731,47900.0
2018-04-19 13:20:00,168.96,169.11,168.23,168.28,36121.0,164.2731,164.4189,163.5633,163.6119,36121.0
2018-04-19 13:30:00,168.21,168.42,168.05,168.39,37207.0,163.5439,163.748,163.3883,163.7189,37207.0
2018-04-19 13:40:00,168.43,168.78,168.08,168.68,38157.0,163.7578,164.0981,163.4175,164.0008,38157.0
2018-04-19 13:50:00,168.76,168.78,168.02,168.2,55640.0,164.0786,164.0981,163.3591,163.5341,55640.0
2018-04-19 14:00:00,168.12,168.35,166.42,166.47,84523.0,163.4564,163.68,161.8035,161.8521,84523.0
2018-04-19 14:10:00,166.47,166.5,165.75,166.09,110597.0,161.8521,161.8813,161.1521,161.4827,110597.0
2018-04-19 14:20:00,166.09,167.08,165.89,167.08,64003.0,161.4827,162.4452,161.2882,162.4452,64003.0
2018-04-19 14:30:00,167.02,167.57,166.57,167.57,47587.0,162.3869,162.9216,161.9494,162.9216,47587.0
2018-04-19 14:40:00,167.59,168.11,167.44,167.69,61698.0,162.9411,163.4466,162.7952,163.0383,61698.0
2018-04-19 14:50:00,167.68,168.44,167.54,168.44,60651.0,163.0286,163.7675,162.8925,163.7675,60651.0
2018-04-19 15:00:00,168.32,168.35,167.52,167.53,35385.0,163.6508,163.68,162.873,162.8827,35385.0
2018-04-19 15:10:00,167.5,167.62,166.72,167.36,63853.0,162.8536,162.9702,162.0952,162.7174,63853.0
2018-04-19 15:20:00,167.38,167.4,166.93,166.99,62451.0,162.7369,162.7563,162.2994,162.3577,62451.0
2018-04-19 15:30:00,167.01,168.27,166.75,168.0,92266.0,162.3772,163.6022,162.1244,163.3397,92266.0
2018-04-19 15:40:00,167.93,168.82,167.78,168.73,121147.0,163.2716,164.1369,163.1258,164.0494,121147.0
2018-04-19 15:50:00,168.77,169.5,167.84,168.22,246050.0,164.0883,164.7981,163.1841,163.5536,246050.0
2018-04-20 09:30:00,169.9,170.18,168.08,169.18,198565.0,165.187,165.4592,163.4175,164.487,198565.0
2018-04-20 09:40:00,169.25,169.63,168.85,169.26,75409.0,164.555,164.9245,164.1661,164.5647,75409.0
2018-04-20 09:50:00,169.39,169.39,167.46,168.14,94491.0,164.6911,164.6911,162.8147,163.4758,94491.0
2018-04-20 10:00:00,168.09,168.12,167.02,167.35,51051.0,163.4272,163.4564,162.3869,162.7077,51051.0
2018-04-20 10:10:00,167.36,167.36,166.02,167.0,64643.0,162.7174,162.7174,161.4146,162.3674,64643.0
2018-04-20 10:20:00,167.0,167.96,167.0,167.95,38312.0,162.3674,163.3008,162.3674,163.2911,38312.0
2018-04-20 10:30:00,167.97,168.01,167.47,167.65,31805.0,163.3105,163.3494,162.8244,162.9994,31805.0
2018-04-20 10:40:00,167.66,167.68,166.66,166.66,42319.0,163.0091,163.0286,162.0369,162.0369,42319.0
2018-04-20 10:50:00,166.66,166.77,166.02,166.15,26019.0,162.0369,162.1438,161.4146,161.541,26019.0
2018-04-20 11:00:00,166.05,166.09,165.16,165.16,52716.0,161.4438,161.4827,160.5785,160.5785,52716.0
2018-04-20 11:10:00,165.13,165.13,164.41,164.89,66104.0,160.5493,160.5493,159.8493,160.316,66104.0
2018-04-20 11:20:00,164.94,165.07,164.58,164.81,32827.0,160.3646,160.491,160.0146,160.2382,32827.0
2018-04-20 11:30:00,164.7,166.05,164.7,165.95,54269.0,160.1312,161.4438,160.1312,161.3466,54269.0
2018-04-20 11:40:00,165.93,166.53,165.47,165.6,53879.0,161.3271,161.9105,160.8799,161.0063,53879.0
2018-04-20 11:50:00,165.6,165.61,165.06,165.06,26893.0,161.0063,161.016,160.4812,160.4812,26893.0
2018-04-20 12:00:00,165.14,165.21,164.06,164.53,61772.0,160.559,160.6271,159.509,159.9659,61772.0
2018-04-20 12:10:00,164.59,164.6,163.43,163.59,48257.0,160.0243,160.034,158.8965,159.052,48257.0
2018-04-20 12:20:00,163.72,164.1,163.26,163.77,38533.0,159.1784,159.5479,158.7312,159.227,38533.0
2018-04-20 12:30:00,163.85,164.64,163.48,164.51,37253.0,159.3048,160.0729,158.9451,159.9465,37253.0
2018-04-20 12:40:00,164.5,164.68,163.67,163.79,30042.0,159.9368,160.1118,159.1298,159.2465,30042.0
2018-04-20 12:50:00,163.79,164.17,163.68,163.92,16781.0,159.2465,159.6159,159.1395,159.3729,16781.0
2018-04-20 13:00:00,163.92,163.92,163.32,163.64,26949.0,159.3729,159.3729,158.7895,159.1006,26949.0
2018-04-20 13:10:00,163.65,164.62,163.65,164.33,21356.0,159.1104,160.0535,159.1104,159.7715,21356.0
2018-04-20 13:20:00,164.36,164.98,163.75,164.48,33204.0,159.8007,160.4035,159.2076,159.9173,33204.0
2018-04-20 13:30:00,164.51,164.52,164.07,164.23,29919.0,159.9465,159.9562,159.5187,159.6743,29919.0
2018-04-20 13:40:00,164.32,164.78,164.31,164.54,19439.0,159.7618,160.209,159.7521,159.9757,19439.0
2018-04-20 13:50:00,164.53,164.71,164.24,164.31,18821.0,159.9659,160.141,159.684,159.7521,18821.0
2018-04-20 14:00:00,164.33,164.4,164.05,164.15,21694.0,159.7715,159.8396,159.4993,159.5965,21694.0
2018-04-20 14:10:00,164.09,164.26,163.81,163.94,28157.0,159.5382,159.7034,159.2659,159.3923,28157.0
2018-04-20 14:20:00,163.92,163.92,163.59,163.9,32901.0,159.3729,159.3729,159.052,159.3534,32901.0
2018-04-20 14:30:00,163.98,164.11,163.79,163.95,32294.0,159.4312,159.5576,159.2465,159.402,32294.0
2018-04-20 14:40:00,164.06,164.21,163.69,163.8,23575.0,159.509,159.6548,159.1493,159.2562,23575.0
2018-04-20 14:50:00,163.85,163.86,163.54,163.61,23704.0,159.3048,159.3145,159.0034,159.0715,23704.0
2018-04-20 15:00:00,163.6,163.6,162.62,162.64,57049.0,159.0617,159.0617,158.1089,158.1284,57049.0
2018-04-20 15:10:00,162.64,163.26,162.64,162.9,35214.0,158.1284,158.7312,158.1284,158.3812,35214.0
2018-04-20 15:20:00,163.0,163.13,162.9,163.04,39877.0,158.4784,158.6048,158.3812,158.5173,39877.0
2018-04-20 15:30:00,163.08,163.3,162.93,163.02,53363.0,158.5562,158.7701,158.4103,158.4978,53363.0
2018-04-20 15:40:00,163.03,163.29,162.94,163.09,84959.0,158.5076,158.7603,158.4201,158.5659,84959.0
2018-04-20 15:50:00,163.07,163.24,162.76,163.21,217249.0,158.5464,158.7117,158.245,158.6826,217249.0
2018-04-23 09:30:00,163.03,164.05,162.82,163.15,60340.0,158.5076,159.4993,158.3034,158.6242,60340.0
2018-04-23 09:40:00,163.02,163.27,162.27,162.67,42196.0,158.4978,158.7409,157.7686,158.1575,42196.0
2018-04-23 09:50:00,162.65,163.89,161.98,163.78,58688.0,158.1381,159.3437,157.4867,159.2368,58688.0
2018-04-23 10:00:00,163.71,164.63,163.46,163.7,64397.0,159.1687,160.0632,158.9256,159.159,64397.0
2018-04-23 10:10:00,163.55,163.9,163.36,163.69,18898.0,159.0131,159.3534,158.8284,159.1493,18898.0
2018-04-23 10:20:00,163.65,164.04,163.29,163.37,18881.0,159.1104,159.4895,158.7603,158.8381,18881.0
2018-04-23 10:30:00,163.31,163.42,162.78,163.05,17328.0,158.7798,158.8867,158.2645,158.527,17328.0
2018-04-23 10:40:00,163.06,163.86,162.85,163.86,18618.0,158.5367,159.3145,158.3326,159.3145,18618.0
2018-04-23 10:50:00,163.89,164.04,163.64,163.8,24650.0,159.3437,159.4895,159.1006,159.2562,24650.0
2018-04-23 11:00:00,163.75,164.69,163.73,164.61,29556.0,159.2076,160.1215,159.1881,160.0437,29556.0
2018-04-23 11:10:00,164.51,164.95,164.48,164.84,22417.0,159.9465,160.3743,159.9173,160.2673,22417.0
2018-04-23 11:20:00,164.81,164.84,164.36,164.59,12382.0,160.2382,160.2673,159.8007,160.0243,12382.0
2018-04-23 11:30:00,164.52,164.57,164.11,164.49,18301.0,159.9562,160.0048,159.5576,159.9271,18301.0
2018-04-23 11:40:00,164.54,164.74,164.3,164.3,11769.0,159.9757,160.1701,159.7423,159.7423,11769.0
2018-04-23 11:50:00,164.28,164.89,164.28,164.4,15011.0,159.7229,160.316,159.7229,159.8396,15011.0
2018-04-23 12:00:00,164.61,164.69,163.96,164.06,16240.0,160.0437,160.1215,159.4118,159.509,16240.0
2018-04-23 12:10:00,164.09,164.26,163.65,163.8,11340.0,159.5382,159.7034,159.1104,159.2562,11340.0
2018-04-23 12:20:00,163.71,163.8,163.35,163.49,13405.0,159.1687,159.2562,158.8187,158.9548,13405.0
2018-04-23 12:30:00,163.48,163.54,163.19,163.42,8382.0,158.9451,159.0034,158.6631,158.8867,8382.0
2018-04-23 12:40:00,163.49,163.75,163.15,163.15,27972.0,158.9548,159.2076,158.6242,158.6242,27972.0
2018-04-23 12:50:00,163.17,163.75,163.17,163.63,11023.0,158.6437,159.2076,158.6437,159.0909,11023.0
2018-04-23 13:00:00,163.64,163.85,163.53,163.74,12638.0,159.1006,159.3048,158.9937,159.1979,12638.0
2018-04-23 13:10:00,163.82,164.09,163.76,163.99,16484.0,159.2756,159.5382,159.2173,159.4409,16484.0
2018-04-23 13:20:00,164.02,164.14,163.83,163.83,11297.0,159.4701,159.5868,159.2854,159.2854,11297.0
2018-04-23 13:30:00,163.88,164.16,163.78,164.03,13386.0,159.334,159.6062,159.2368,159.4798,13386.0
2018-04-23 13:40:00,164.05,164.17,163.89,164.12,13678.0,159.4993,159.6159,159.3437,159.5673,13678.0
2018-04-23 13:50:00,164.18,164.42,164.04,164.34,16611.0,159.6257,159.859,159.4895,159.7812,16611.0
2018-04-23 14:00:00,164.3,164.41,163.34,163.51,17124.0,159.7423,159.8493,158.809,158.9742,17124.0
2018-04-23 14:10:00,163.59,163.72,163.19,163.32,14685.0,159.052,159.1784,158.6631,158.7895,14685.0
2018-04-23 14:20:00,163.28,163.54,163.07,163.4,20435.0,158.7506,159.0034,158.5464,158.8673,20435.0
2018-04-23 14:30:00,163.38,163.47,162.83,163.06,13079.0,158.8478,158.9354,158.3131,158.5367,13079.0
2018-04-23 14:40:00,163.12,163.22,162.84,162.84,12614.0,158.5951,158.6923,158.3228,158.3228,12614.0
2018-04-23 14:50:00,162.83,162.84,162.35,162.47,14670.0,158.3131,158.3228,157.8464,157.9631,14670.0
2018-04-23 15:00:00,162.5,162.95,162.5,162.78,18600.0,157.9923,158.4298,157.9923,158.2645,18600.0
2018-04-23 15:10:00,162.75,163.2,162.74,163.07,16631.0,158.2353,158.6728,158.2256,158.5464,16631.0
2018-04-23 15:20:00,163.06,163.32,163.0,163.31,17137.0,158.5367,158.7895,158.4784,158.7798,17137.0
2018-04-23 15:30:00,163.32,163.38,163.02,163.09,19633.0,158.7895,158.8478,158.4978,158.5659,19633.0
2018-04-23 15:40:00,163.04,163.6,163.0,163.6,42250.0,158.5173,159.0617,158.4784,159.0617,42250.0
2018-04-23 15:50:00,163.58,163.7,163.54,163.61,84916.0,159.0423,159.159,159.0034,159.0715,84916.0
2018-04-24 09:30:00,164.26,164.53,163.33,163.39,52618.0,159.7034,159.9659,158.7992,158.8576,52618.0
2018-04-24 09:40:00,163.44,164.12,162.8,163.84,46303.0,158.9062,159.5673,158.2839,159.2951,46303.0
2018-04-24 09:50:00,163.92,164.21,163.15,163.65,24763.0,159.3729,159.6548,158.6242,159.1104,24763.0
2018-04-24 10:00:00,163.65,164.64,163.62,164.16,35885.0,159.1104,160.0729,159.0812,159.6062,35885.0
2018-04-24 10:10:00,164.04,164.93,164.04,164.08,38219.0,159.4895,160.3549,159.4895,159.5284,38219.0
2018-04-24 10:20:00,164.04,164.04,162.67,162.92,36975.0,159.4895,159.4895,158.1575,158.4006,36975.0
2018-04-24 10:30:00,162.78,163.27,162.62,163.01,44868.0,158.2645,158.7409,158.1089,158.4881,44868.0
2018-04-24 10:40:00,163.0,163.31,162.89,163.06,30831.0,158.4784,158.7798,158.3714,158.5367,30831.0
2018-04-24 10:50:00,162.98,163.28,162.96,162.96,21733.0,158.4589,158.7506,158.4395,158.4395,21733.0
2018-04-24 11:00:00,162.9,163.2,162.5,162.68,21562.0,158.3812,158.6728,157.9923,158.1673,21562.0
2018-04-24 11:10:00,162.72,162.87,162.4,162.74,29958.0,158.2062,158.352,157.895,158.2256,29958.0
2018-04-24 11:20:00,162.82,163.06,162.5,162.8,35459.0,158.3034,158.5367,157.9923,158.2839,35459.0
2018-04-24 11:30:00,162.84,162.89,162.4,162.65,53578.0,158.3228,158.3714,157.895,158.1381,53578.0
2018-04-24 11:40:00,162.7,162.96,162.33,162.4,60885.0,158.1867,158.4395,157.827,157.895,60885.0
2018-04-24 11:50:00,162.45,162.52,160.75,161.2,81437.0,157.9436,158.0117,156.2908,156.7283,81437.0
2018-04-24 12:00:00,161.16,161.24,159.14,159.2,161614.0,156.6894,156.7672,154.7255,154.7838,161614.0
2018-04-24 12:10:00,159.19,159.2,157.16,157.56,69854.0,154.7741,154.7838,152.8004,153.1893,69854.0
2018-04-24 12:20:00,157.53,158.36,157.03,157.79,64142.0,153.1601,153.9671,152.674,153.4129,64142.0
2018-04-24 12:30:00,157.93,158.0,157.11,157.41,30624.0,153.549,153.6171,152.7518,153.0435,30624.0
2018-04-24 12:40:00,157.2,157.39,156.65,157.39,43826.0,152.8393,153.024,152.3045,153.024,43826.0
2018-04-24 12:50:00,157.37,157.68,156.51,156.75,37695.0,153.0046,153.306,152.1684,152.4018,37695.0
2018-04-24 13:00:00,156.67,157.17,156.66,157.1,29785.0,152.324,152.8101,152.3143,152.7421,29785.0
2018-04-24 13:10:00,157.11,157.15,156.48,156.48,18443.0,152.7518,152.7907,152.1393,152.1393,18443.0
2018-04-24 13:20:00,156.42,156.69,156.06,156.37,20498.0,152.0809,152.3434,151.7309,152.0323,20498.0
2018-04-24 13:30:00,156.45,156.45,155.39,155.67,34940.0,152.1101,152.1101,151.0795,151.3517,34940.0
2018-04-24 13:40:00,155.71,156.05,155.39,156.02,29113.0,151.3906,151.7212,151.0795,151.692,29113.0
2018-04-24 13:50:00,155.89,155.89,154.31,154.91,42979.0,151.5656,151.5656,150.0295,150.6128,42979.0
2018-04-24 14:00:00,154.85,155.02,154.07,154.58,40460.0,150.5545,150.7198,149.7961,150.292,40460.0
2018-04-24 14:10:00,154.63,155.51,154.59,155.27,32734.0,150.3406,151.1962,150.3017,150.9628,32734.0
2018-04-24 14:20:00,155.29,156.21,155.21,155.25,47017.0,150.9823,151.8767,150.9045,150.9434,47017.0
2018-04-24 14:30:00,155.24,155.79,154.82,154.84,25979.0,150.9337,151.4684,150.5253,150.5447,25979.0
2018-04-24 14:40:00,154.97,155.94,154.94,155.83,21019.0,150.6711,151.6142,150.642,151.5073,21019.0
2018-04-24 14:50:00,155.87,156.21,155.44,155.73,29342.0,151.5462,151.8767,151.1281,151.4101,29342.0
2018-04-24 15:00:00,155.77,156.46,155.58,156.18,31280.0,151.449,152.1198,151.2642,151.8476,31280.0
2018-04-24 15:10:00,156.2,156.61,155.93,156.32,31575.0,151.867,152.2656,151.6045,151.9837,31575.0
2018-04-24 15:20:00,156.31,156.94,156.25,156.4,44331.0,151.974,152.5865,151.9156,152.0615,44331.0
2018-04-24 15:30:00,156.41,156.44,155.71,155.87,54013.0,152.0712,152.1004,151.3906,151.5462,54013.0
2018-04-24 15:40:00,155.87,156.27,155.43,156.11,56333.0,151.5462,151.9351,151.1184,151.7795,56333.0
2018-04-24 15:50:00,156.11,156.63,156.11,156.45,173306.0,151.7795,152.2851,151.7795,152.1101,173306.0
2018-04-25 09:30:00,156.4,156.84,155.16,155.17,44419.0,152.0615,152.4893,150.8559,150.8656,44419.0
2018-04-25 09:40:00,155.22,155.49,153.36,154.94,63437.0,150.9142,151.1767,149.1058,150.642,63437.0
2018-04-25 09:50:00,154.96,155.35,154.2,154.3,66346.0,150.6614,151.0406,149.9225,150.0197,66346.0
2018-04-25 10:00:00,154.21,154.44,153.64,153.83,68030.0,149.9322,150.1558,149.378,149.5628,68030.0
2018-04-25 10:10:00,153.9,154.73,153.82,154.72,41990.0,149.6308,150.4378,149.553,150.4281,41990.0
2018-04-25 10:20:00,154.77,156.5,154.55,155.89,46104.0,150.4767,152.1587,150.2628,151.5656,46104.0
2018-04-25 10:30:00,155.9,157.18,155.84,156.98,44238.0,151.5753,152.8198,151.517,152.6254,44238.0
2018-04-25 10:40:00,156.98,158.38,156.58,158.34,33364.0,152.6254,153.9865,152.2365,153.9477,33364.0
2018-04-25 10:50:00,158.19,158.21,156.88,157.39,29318.0,153.8018,153.8213,152.5282,153.024,29318.0
2018-04-25 11:00:00,157.38,158.11,157.17,157.75,40240.0,153.0143,153.724,152.8101,153.374,40240.0
2018-04-25 11:10:00,157.75,157.96,156.88,156.92,24386.0,153.374,153.5782,152.5282,152.567,24386.0
2018-04-25 11:20:00,156.9,157.72,156.82,157.65,14677.0,152.5476,153.3449,152.4698,153.2768,14677.0
2018-04-25 11:30:00,157.65,157.89,156.87,156.92,23286.0,153.2768,153.5101,152.5184,152.567,23286.0
2018-04-25 11:40:00,156.86,157.23,156.59,156.7,13469.0,152.5087,152.8685,152.2462,152.3532,13469.0
2018-04-25 11:50:00,156.56,157.32,156.45,156.66,21097.0,152.217,152.956,152.1101,152.3143,21097.0
2018-04-25 12:00:00,156.64,156.93,156.41,156.61,12272.0,152.2948,152.5768,152.0712,152.2656,12272.0
2018-04-25 12:10:00,156.6,157.11,156.34,157.03,15701.0,152.2559,152.7518,152.0031,152.674,15701.0
2018-04-25 12:20:00,157.23,157.39,156.88,157.08,9926.0,152.8685,153.024,152.5282,152.7226,9926.0
2018-04-25 12:30:00,157.08,157.46,157.0,157.28,16230.0,152.7226,153.0921,152.6448,152.9171,16230.0
2018-04-25 12:40:00,157.33,157.33,156.93,157.23,11896.0,152.9657,152.9657,152.5768,152.8685,11896.0
2018-04-25 12:50:00,157.09,157.24,156.84,157.1,13060.0,152.7323,152.8782,152.4893,152.7421,13060.0
2018-04-25 13:00:00,157.14,157.71,157.14,157.57,14946.0,152.7809,153.3351,152.7809,153.199,14946.0
2018-04-25 13:10:00,157.56,157.61,156.96,157.11,18447.0,153.1893,153.2379,152.6059,152.7518,18447.0
2018-04-25 13:20:00,157.07,157.51,157.01,157.47,11131.0,152.7129,153.1407,152.6546,153.1018,11131.0
2018-04-25 13:30:00,157.52,158.0,157.35,157.61,24189.0,153.1504,153.6171,152.9851,153.2379,24189.0
2018-04-25 13:40:00,157.7,157.87,157.31,157.31,14835.0,153.3254,153.4907,152.9462,152.9462,14835.0
2018-04-25 13:50:00,157.28,157.66,157.19,157.66,12609.0,152.9171,153.2865,152.8296,153.2865,12609.0
2018-04-25 14:00:00,157.67,157.74,157.26,157.39,15848.0,153.2962,153.3643,152.8976,153.024,15848.0
2018-04-25 14:10:00,157.4,157.49,157.02,157.28,13705.0,153.0337,153.1212,152.6643,152.9171,13705.0
2018-04-25 14:20:00,157.17,157.2,156.72,157.13,16110.0,152.8101,152.8393,152.3726,152.7712,16110.0
2018-04-25 14:30:00,157.05,157.83,156.92,157.56,19466.0,152.6934,153.4518,152.567,153.1893,19466.0
2018-04-25 14:40:00,157.63,157.98,157.51,157.8,17915.0,153.2574,153.5976,153.1407,153.4226,17915.0
2018-04-25 14:50:00,157.75,158.44,157.75,158.44,28773.0,153.374,154.0449,153.374,154.0449,28773.0
2018-04-25 15:00:00,158.41,158.59,158.27,158.32,32129.0,154.0157,154.1907,153.8796,153.9282,32129.0
2018-04-25 15:10:00,158.38,158.7,158.12,158.12,26642.0,153.9865,154.2977,153.7338,153.7338,26642.0
2018-04-25 15:20:00,158.11,158.46,157.97,158.16,23645.0,153.724,154.0643,153.5879,153.7727,23645.0
2018-04-25 15:30:00,158.13,158.33,157.64,157.64,34125.0,153.7435,153.9379,153.2671,153.2671,34125.0
2018-04-25 15:40:00,157.6,157.65,157.16,157.32,38268.0,153.2282,153.2768,152.8004,152.956,38268.0
2018-04-25 15:50:00,157.28,157.87,157.27,157.87,94158.0,152.9171,153.4907,152.9073,153.4907,94158.0
2018-04-26 09:30:00,158.62,159.0,155.9,155.9,44184.0,154.2199,154.5894,151.5753,151.5753,44184.0
2018-04-26 09:40:00,156.09,156.11,155.0,155.43,34423.0,151.7601,151.7795,150.7003,151.1184,34423.0
2018-04-26 09:50:00,155.4,156.52,155.19,156.32,35940.0,151.0892,152.1781,150.885,151.9837,35940.0
2018-04-26 10:00:00,156.33,156.45,155.93,156.28,42081.0,151.9934,152.1101,151.6045,151.9448,42081.0
2018-04-26 10:10:00,156.34,156.69,156.0,156.02,22347.0,152.0031,152.3434,151.6726,151.692,22347.0
2018-04-26 10:20:00,155.95,156.09,155.55,155.81,53778.0,151.624,151.7601,151.2351,151.4878,53778.0
2018-04-26 10:30:00,155.91,156.32,155.88,156.16,19830.0,151.5851,151.9837,151.5559,151.8281,19830.0
2018-04-26 10:40:00,156.17,156.17,155.53,155.61,23826.0,151.8379,151.8379,151.2156,151.2934,23826.0
2018-04-26 10:50:00,155.69,155.87,155.25,155.39,24043.0,151.3712,151.5462,150.9434,151.0795,24043.0
2018-04-26 11:00:00,155.32,155.6,155.14,155.19,20584.0,151.0114,151.2837,150.8364,150.885,20584.0
2018-04-26 11:10:00,155.25,155.3,154.36,154.7,27448.0,150.9434,150.992,150.0781,150.4086,27448.0
2018-04-26 11:20:00,154.72,155.08,154.68,154.92,33585.0,150.4281,150.7781,150.3892,150.6225,33585.0
2018-04-26 11:30:00,154.81,154.87,154.22,154.33,20064.0,150.5156,150.5739,149.9419,150.0489,20064.0
2018-04-26 11:40:00,154.33,154.56,153.74,154.06,46218.0,150.0489,150.2725,149.4753,149.7864,46218.0
2018-04-26 11:50:00,154.0,154.29,153.67,154.1,21130.0,149.7281,150.01,149.4072,149.8253,21130.0
2018-04-26 12:00:00,154.17,154.67,154.05,154.67,26369.0,149.8933,150.3795,149.7767,150.3795,26369.0
2018-04-26 12:10:00,154.74,155.38,154.4,155.33,36319.0,150.4475,151.0698,150.117,151.0212,36319.0
2018-04-26 12:20:00,155.3,156.18,155.29,156.01,41938.0,150.992,151.8476,150.9823,151.6823,41938.0
2018-04-26 12:30:00,155.99,156.17,155.89,156.0,40463.0,151.6628,151.8379,151.5656,151.6726,40463.0
2018-04-26 12:40:00,156.1,156.1,155.65,155.67,32633.0,151.7698,151.7698,151.3323,151.3517,32633.0
2018-04-26 12:50:00,155.67,155.96,155.62,155.66,36209.0,151.3517,151.6337,151.3031,151.342,36209.0
2018-04-26 13:00:00,155.66,156.0,155.66,156.0,11741.0,151.342,151.6726,151.342,151.6726,11741.0
2018-04-26 13:10:00,155.98,156.15,155.87,155.99,20353.0,151.6531,151.8184,151.5462,151.6628,20353.0
2018-04-26 13:20:00,155.94,155.98,155.71,155.81,13062.0,151.6142,151.6531,151.3906,151.4878,13062.0
2018-04-26 13:30:00,155.88,155.93,155.51,155.59,24507.0,151.5559,151.6045,151.1962,151.2739,24507.0
2018-04-26 13:40:00,155.65,155.68,155.38,155.43,26455.0,151.3323,151.3614,151.0698,151.1184,26455.0
2018-04-26 13:50:00,155.43,155.63,155.36,155.63,15753.0,151.1184,151.3128,151.0503,151.3128,15753.0
2018-04-26 14:00:00,155.5,155.9,155.5,155.74,11864.0,151.1864,151.5753,151.1864,151.4198,11864.0
2018-04-26 14:10:00,155.79,155.9,155.47,155.66,9713.0,151.4684,151.5753,151.1573,151.342,9713.0
2018-04-26 14:20:00,155.64,155.69,155.41,155.51,19187.0,151.3226,151.3712,151.0989,151.1962,19187.0
2018-04-26 14:30:00,155.6,155.6,155.26,155.32,28378.0,151.2837,151.2837,150.9531,151.0114,28378.0
2018-04-26 14:40:00,155.36,155.68,155.31,155.35,20537.0,151.0503,151.3614,151.0017,151.0406,20537.0
2018-04-26 14:50:00,155.42,155.45,155.18,155.27,10567.0,151.1087,151.1378,150.8753,150.9628,10567.0
2018-04-26 15:00:00,155.29,155.44,155.23,155.32,9963.0,150.9823,151.1281,150.9239,151.0114,9963.0
2018-04-26 15:10:00,155.24,155.67,155.21,155.54,41369.0,150.9337,151.3517,150.9045,151.2253,41369.0
2018-04-26 15:20:00,155.54,155.75,155.39,155.47,41719.0,151.2253,151.4295,151.0795,151.1573,41719.0
2018-04-26 15:30:00,155.47,155.51,155.28,155.39,22089.0,151.1573,151.1962,150.9725,151.0795,22089.0
2018-04-26 15:40:00,155.35,155.41,155.09,155.29,34927.0,151.0406,151.0989,150.7878,150.9823,34927.0
2018-04-26 15:50:00,155.3,155.44,155.14,155.3,86221.0,150.992,151.1281,150.8364,150.992,86221.0
2018-04-27 09:30:00,155.08,156.63,155.08,155.72,36744.0,150.7781,152.2851,150.7781,151.4003,36744.0
2018-04-27 09:40:00,155.86,156.57,155.73,156.18,25623.0,151.5365,152.2268,151.4101,151.8476,25623.0
2018-04-27 09:50:00,156.2,157.12,156.02,156.99,26376.0,151.867,152.7615,151.692,152.6351,26376.0
2018-04-27 10:00:00,157.13,157.34,156.35,156.47,43398.0,152.7712,152.9754,152.0129,152.1295,43398.0
2018-04-27 10:10:00,156.35,157.05,156.04,156.7,14253.0,152.0129,152.6934,151.7115,152.3532,14253.0
2018-04-27 10:20:00,156.55,157.01,156.5,156.67,34336.0,152.2073,152.6546,152.1587,152.324,34336.0
2018-04-27 10:30:00,156.69,156.71,155.78,155.78,16592.0,152.3434,152.3629,151.4587,151.4587,16592.0
2018-04-27 10:40:00,155.79,156.42,155.79,156.24,9342.0,151.4684,152.0809,151.4684,151.9059,9342.0
2018-04-27 10:50:00,156.22,156.22,155.08,155.67,14487.0,151.8865,151.8865,150.7781,151.3517,14487.0
2018-04-27 11:00:00,155.64,155.95,155.51,155.79,17713.0,151.3226,151.624,151.1962,151.4684,17713.0
2018-04-27 11:10:00,155.75,156.08,155.66,155.66,10900.0,151.4295,151.7504,151.342,151.342,10900.0
2018-04-27 11:20:00,155.69,156.16,155.69,156.02,14859.0,151.3712,151.8281,151.3712,151.692,14859.0
2018-04-27 11:30:00,156.01,156.07,155.63,155.63,7310.0,151.6823,151.7406,151.3128,151.3128,7310.0
2018-04-27 11:40:00,155.62,155.62,155.06,155.15,14336.0,151.3031,151.3031,150.7586,150.8461,14336.0
2018-04-27 11:50:00,155.18,155.61,155.17,155.48,6482.0,150.8753,151.2934,150.8656,151.167,6482.0
2018-04-27 12:00:00,155.49,155.68,155.41,155.5,13355.0,151.1767,151.3614,151.0989,151.1864,13355.0
2018-04-27 12:10:00,155.51,155.66,155.38,155.66,8105.0,151.1962,151.342,151.0698,151.342,8105.0
2018-04-27 12:20:00,155.65,155.95,155.59,155.95,2500.0,151.3323,151.624,151.2739,151.624,2500.0
2018-04-27 12:30:00,155.89,156.04,155.71,156.0,6362.0,151.5656,151.7115,151.3906,151.6726,6362.0
2018-04-27 12:40:00,156.01,156.44,155.95,156.23,4374.0,151.6823,152.1004,151.624,151.8962,4374.0
2018-04-27 12:50:00,156.13,156.49,156.03,156.36,6274.0,151.799,152.149,151.7017,152.0226,6274.0
2018-04-27 13:00:00,156.48,156.58,156.35,156.45,7531.0,152.1393,152.2365,152.0129,152.1101,7531.0
2018-04-27 13:10:00,156.48,156.6,156.4,156.55,3885.0,152.1393,152.2559,152.0615,152.2073,3885.0
2018-04-27 13:20:00,156.64,156.65,156.33,156.33,7780.0,152.2948,152.3045,151.9934,151.9934,7780.0
2018-04-27 13:30:00,156.41,156.43,156.12,156.19,5612.0,152.0712,152.0906,151.7892,151.8573,5612.0
2018-04-27 13:40:00,156.23,156.24,155.97,156.04,3000.0,151.8962,151.9059,151.6434,151.7115,3000.0
2018-04-27 13:50:00,156.08,156.3,156.02,156.09,6781.0,151.7504,151.9642,151.692,151.7601,6781.0
2018-04-27 14:00:00,156.04,156.12,155.5,155.87,38938.0,151.7115,151.7892,151.1864,151.5462,38938.0
2018-04-27 14:10:00,155.93,156.28,155.93,156.16,3913.0,151.6045,151.9448,151.6045,151.8281,3913.0
2018-04-27 14:20:00,156.24,156.31,156.16,156.24,8047.0,151.9059,151.974,151.8281,151.9059,8047.0
2018-04-27 14:30:00,156.17,156.33,156.02,156.08,5751.0,151.8379,151.9934,151.692,151.7504,5751.0
2018-04-27 14:40:00,156.03,156.11,155.94,155.95,7809.0,151.7017,151.7795,151.6142,151.624,7809.0
2018-04-27 14:50:00,156.03,156.11,155.82,156.0,4250.0,151.7017,151.7795,151.4976,151.6726,4250.0
2018-04-27 15:00:00,156.02,156.35,155.87,156.18,9941.0,151.692,152.0129,151.5462,151.8476,9941.0
2018-04-27 15:10:00,156.22,156.22,155.74,155.84,22095.0,151.8865,151.8865,151.4198,151.517,22095.0
2018-04-27 15:20:00,155.85,155.85,155.32,155.4,26793.0,151.5267,151.5267,151.0114,151.0892,26793.0
2018-04-27 15:30:00,155.41,155.56,155.37,155.49,23831.0,151.0989,151.2448,151.06,151.1767,23831.0
2018-04-27 15:40:00,155.47,155.56,155.28,155.36,28075.0,151.1573,151.2448,150.9725,151.0503,28075.0
2018-04-27 15:50:00,155.36,155.54,155.23,155.31,111791.0,151.0503,151.2253,150.9239,151.0017,111791.0
2018-04-30 09:30:00,155.35,155.83,155.1,155.54,24879.0,151.0406,151.5073,150.7975,151.2253,24879.0
2018-04-30 09:40:00,155.54,155.65,154.11,154.3,41014.0,151.2253,151.3323,149.835,150.0197,41014.0
2018-04-30 09:50:00,154.35,154.76,153.97,154.05,31582.0,150.0683,150.467,149.6989,149.7767,31582.0
2018-04-30 10:00:00,153.94,154.63,153.94,154.49,19921.0,149.6697,150.3406,149.6697,150.2045,19921.0
2018-04-30 10:10:00,154.46,154.87,154.26,154.31,25875.0,150.1753,150.5739,149.9808,150.0295,25875.0
2018-04-30 10:20:00,154.18,154.32,153.78,154.26,29501.0,149.9031,150.0392,149.5142,149.9808,29501.0
2018-04-30 10:30:00,154.26,154.26,153.2,153.42,33623.0,149.9808,149.9808,148.9502,149.1641,33623.0
2018-04-30 10:40:00,153.42,154.06,153.33,153.92,19315.0,149.1641,149.7864,149.0766,149.6503,19315.0
2018-04-30 10:50:00,154.01,154.22,153.56,153.86,15187.0,149.7378,149.9419,149.3003,149.5919,15187.0
2018-04-30 11:00:00,153.83,154.17,153.75,154.11,10228.0,149.5628,149.8933,149.485,149.835,10228.0
2018-04-30 11:10:00,154.21,154.21,153.9,153.98,13220.0,149.9322,149.9322,149.6308,149.7086,13220.0
2018-04-30 11:20:00,153.93,154.26,153.92,153.93,11101.0,149.66,149.9808,149.6503,149.66,11101.0
2018-04-30 11:30:00,153.85,154.21,153.68,153.68,8658.0,149.5822,149.9322,149.4169,149.4169,8658.0
2018-04-30 11:40:00,153.71,153.71,153.27,153.27,11498.0,149.4461,149.4461,149.0183,149.0183,11498.0
2018-04-30 11:50:00,153.33,153.4,152.8,152.88,19907.0,149.0766,149.1447,148.5613,148.6391,19907.0
2018-04-30 12:00:00,152.89,153.44,152.86,153.06,10769.0,148.6488,149.1836,148.6197,148.8141,10769.0
2018-04-30 12:10:00,153.06,153.3,152.87,152.96,11506.0,148.8141,149.0475,148.6294,148.7169,11506.0
2018-04-30 12:20:00,152.96,153.37,152.96,153.37,7402.0,148.7169,149.1155,148.7169,149.1155,7402.0
2018-04-30 12:30:00,153.3,153.35,153.08,153.35,13560.0,149.0475,149.0961,148.8336,149.0961,13560.0
2018-04-30 12:40:00,153.27,153.37,152.88,152.93,7782.0,149.0183,149.1155,148.6391,148.6877,7782.0
2018-04-30 12:50:00,152.93,153.08,152.58,153.08,9333.0,148.6877,148.8336,148.3474,148.8336,9333.0
2018-04-30 13:00:00,153.1,153.26,152.73,152.79,8917.0,148.853,149.0086,148.4933,148.5516,8917.0
2018-04-30 13:10:00,152.77,152.86,152.43,152.68,11071.0,148.5322,148.6197,148.2016,148.4447,11071.0
2018-04-30 13:20:00,152.55,152.71,152.43,152.44,10526.0,148.3183,148.4738,148.2016,148.2113,10526.0
2018-04-30 13:30:00,152.44,152.5,152.3,152.49,10024.0,148.2113,148.2697,148.0752,148.2599,10024.0
2018-04-30 13:40:00,152.46,152.96,152.46,152.8,15838.0,148.2308,148.7169,148.2308,148.5613,15838.0
2018-04-30 13:50:00,152.71,152.71,152.18,152.22,14553.0,148.4738,148.4738,147.9585,147.9974,14553.0
2018-04-30 14:00:00,152.17,152.17,151.06,151.19,22009.0,147.9488,147.9488,146.8696,146.996,22009.0
2018-04-30 14:10:00,151.16,151.22,150.52,150.95,34193.0,146.9668,147.0252,146.3446,146.7627,34193.0
2018-04-30 14:20:00,150.96,151.2,150.91,150.98,16722.0,146.7724,147.0057,146.7238,146.7918,16722.0
2018-04-30 14:30:00,150.92,151.14,150.56,150.68,24846.0,146.7335,146.9474,146.3835,146.5001,24846.0
2018-04-30 14:40:00,150.71,150.78,150.42,150.67,17673.0,146.5293,146.5974,146.2474,146.4904,17673.0
2018-04-30 14:50:00,150.72,151.0,150.69,150.82,29197.0,146.539,146.8113,146.5099,146.6363,29197.0
2018-04-30 15:00:00,150.9,150.9,150.5,150.67,24157.0,146.714,146.714,146.3251,146.4904,24157.0
2018-04-30 15:10:00,150.66,150.89,150.66,150.76,27506.0,146.4807,146.7043,146.4807,146.5779,27506.0
2018-04-30 15:20:00,150.74,150.77,150.16,150.2,31712.0,146.5585,146.5877,145.9946,146.0335,31712.0
2018-04-30 15:30:00,150.23,150.76,150.23,150.49,41543.0,146.0626,146.5779,146.0626,146.3154,41543.0
2018-04-30 15:40:00,150.47,150.56,150.3,150.47,46017.0,146.296,146.3835,146.1307,146.296,46017.0
2018-04-30 15:50:00,150.47,150.48,149.89,149.99,120421.0,146.296,146.3057,145.7321,145.8293,120421.0
2018-05-01 09:30:00,149.21,149.41,147.33,148.04,90640.0,145.0709,145.2654,143.2431,143.9334,90640.0
2018-05-01 09:40:00,148.19,149.82,148.19,149.76,46535.0,144.0792,145.664,144.0792,145.6057,46535.0
2018-05-01 09:50:00,149.77,151.2,149.73,151.19,65453.0,145.6154,147.0057,145.5765,146.996,65453.0
2018-05-01 10:00:00,151.15,151.15,149.44,149.46,72004.0,146.9571,146.9571,145.2945,145.314,72004.0
2018-05-01 10:10:00,149.39,149.55,148.81,149.4,25579.0,145.2459,145.4015,144.682,145.2557,25579.0
2018-05-01 10:20:00,149.41,149.58,148.7,149.07,22027.0,145.2654,145.4307,144.5751,144.9348,22027.0
2018-05-01 10:30:00,149.07,149.07,148.37,148.53,35840.0,144.9348,144.9348,144.2542,144.4098,35840.0
2018-05-01 10:40:00,148.57,148.82,147.68,147.68,34946.0,144.4487,144.6917,143.5834,143.5834,34946.0
2018-05-01 10:50:00,147.66,147.99,147.32,147.33,41146.0,143.5639,143.8848,143.2334,143.2431,41146.0
2018-05-01 11:00:00,147.4,147.7,146.61,147.7,36657.0,143.3111,143.6028,142.543,143.6028,36657.0
2018-05-01 11:10:00,147.75,147.75,147.0,147.19,27627.0,143.6514,143.6514,142.9222,143.107,27627.0
2018-05-01 11:20:00,147.19,147.93,147.19,147.63,20939.0,143.107,143.8264,143.107,143.5348,20939.0
2018-05-01 11:30:00,147.65,147.95,147.23,147.57,38261.0,143.5542,143.8459,143.1458,143.4764,38261.0
2018-05-01 11:40:00,147.56,147.88,147.32,147.38,34792.0,143.4667,143.7778,143.2334,143.2917,34792.0
2018-05-01 11:50:00,147.43,147.74,147.15,147.24,33190.0,143.3403,143.6417,143.0681,143.1556,33190.0
2018-05-01 12:00:00,147.27,147.61,147.2,147.41,18159.0,143.1847,143.5153,143.1167,143.3209,18159.0
2018-05-01 12:10:00,147.39,147.39,147.06,147.2,30878.0,143.3014,143.3014,142.9806,143.1167,30878.0
2018-05-01 12:20:00,147.19,147.84,146.99,147.79,22704.0,143.107,143.7389,142.9125,143.6903,22704.0
2018-05-01 12:30:00,147.82,148.0,147.56,147.78,22403.0,143.7195,143.8945,143.4667,143.6806,22403.0
2018-05-01 12:40:00,147.78,147.88,147.19,147.33,29060.0,143.6806,143.7778,143.107,143.2431,29060.0
2018-05-01 12:50:00,147.29,147.58,147.25,147.58,17544.0,143.2042,143.4861,143.1653,143.4861,17544.0
2018-05-01 13:00:00,147.58,147.58,146.6,146.73,35842.0,143.4861,143.4861,142.5333,142.6597,35842.0
2018-05-01 13:10:00,146.73,146.85,146.49,146.69,19169.0,142.6597,142.7764,142.4264,142.6208,19169.0
2018-05-01 13:20:00,146.69,146.69,145.93,146.05,58476.0,142.6208,142.6208,141.8819,141.9986,58476.0
2018-05-01 13:30:00,146.11,146.74,145.99,146.55,37126.0,142.0569,142.6694,141.9402,142.4847,37126.0
2018-05-01 13:40:00,146.55,147.0,146.16,146.84,20835.0,142.4847,142.9222,142.1055,142.7667,20835.0
2018-05-01 13:50:00,146.78,147.01,146.66,147.0,35692.0,142.7083,142.932,142.5917,142.9222,35692.0
2018-05-01 14:00:00,146.96,147.54,146.89,147.44,29746.0,142.8833,143.4473,142.8153,143.35,29746.0
2018-05-01 14:10:00,147.49,147.88,147.49,147.88,26756.0,143.3986,143.7778,143.3986,143.7778,26756.0
2018-05-01 14:20:00,147.95,148.42,147.8,148.07,24771.0,143.8459,144.3028,143.7,143.9625,24771.0
2018-05-01 14:30:00,148.07,148.17,147.61,147.87,16516.0,143.9625,144.0598,143.5153,143.7681,16516.0
2018-05-01 14:40:00,147.87,148.51,147.87,148.38,27859.0,143.7681,144.3903,143.7681,144.2639,27859.0
2018-05-01 14:50:00,148.39,148.71,148.26,148.62,30045.0,144.2737,144.5848,144.1473,144.4973,30045.0
2018-05-01 15:00:00,148.64,148.67,148.08,148.53,28988.0,144.5167,144.5459,143.9723,144.4098,28988.0
2018-05-01 15:10:00,148.55,148.57,148.04,148.05,20618.0,144.4292,144.4487,143.9334,143.9431,20618.0
2018-05-01 15:20:00,148.08,148.15,147.83,148.04,54457.0,143.9723,144.0403,143.7292,143.9334,54457.0
2018-05-01 15:30:00,148.08,148.16,147.88,147.93,36019.0,143.9723,144.0501,143.7778,143.8264,36019.0
2018-05-01 15:40:00,147.93,148.52,147.91,148.52,82179.0,143.8264,144.4001,143.807,144.4001,82179.0
2018-05-01 15:50:00,148.55,148.71,148.55,148.61,122967.0,144.4292,144.5848,144.4292,144.4876,122967.0
2018-05-02 09:30:00,149.05,151.44,148.7,151.25,80952.0,144.9154,147.2391,144.5751,147.0543,80952.0
2018-05-02 09:40:00,151.36,151.59,150.47,150.99,43234.0,147.1613,147.3849,146.296,146.8015,43234.0
2018-05-02 09:50:00,150.92,151.84,150.91,151.35,26092.0,146.7335,147.628,146.7238,147.1516,26092.0
2018-05-02 10:00:00,151.37,152.0,151.01,151.75,58833.0,147.171,147.7835,146.821,147.5405,58833.0
2018-05-02 10:10:00,151.75,151.75,150.69,150.82,18467.0,147.5405,147.5405,146.5099,146.6363,18467.0
2018-05-02 10:20:00,150.8,151.33,150.64,151.17,25921.0,146.6168,147.1321,146.4613,146.9766,25921.0
2018-05-02 10:30:00,151.16,151.68,151.03,151.52,20064.0,146.9668,147.4724,146.8404,147.3168,20064.0
2018-05-02 10:40:00,151.57,151.66,151.24,151.53,17361.0,147.3655,147.453,147.0446,147.3266,17361.0
2018-05-02 10:50:00,151.53,151.53,150.9,150.91,9300.0,147.3266,147.3266,146.714,146.7238,9300.0
2018-05-02 11:00:00,150.93,151.43,150.9,151.4,47999.0,146.7432,147.2293,146.714,147.2002,47999.0
2018-05-02 11:10:00,151.41,151.59,150.36,150.81,67655.0,147.2099,147.3849,146.189,146.6265,67655.0
2018-05-02 11:20:00,150.81,151.0,150.32,150.36,25813.0,146.6265,146.8113,146.1501,146.189,25813.0
2018-05-02 11:30:00,150.37,150.54,150.2,150.51,28466.0,146.1987,146.364,146.0335,146.3349,28466.0
2018-05-02 11:40:00,150.52,150.69,150.18,150.46,22710.0,146.3446,146.5099,146.014,146.2862,22710.0
2018-05-02 11:50:00,150.54,150.77,150.45,150.69,13989.0,146.364,146.5877,146.2765,146.5099,13989.0
2018-05-02 12:00:00,150.68,150.69,150.21,150.43,10748.0,146.5001,146.5099,146.0432,146.2571,10748.0
2018-05-02 12:10:00,150.4,150.61,150.39,150.56,6056.0,146.2279,146.4321,146.2182,146.3835,6056.0
2018-05-02 12:20:00,150.63,150.71,150.43,150.48,8045.0,146.4515,146.5293,146.2571,146.3057,8045.0
2018-05-02 12:30:00,150.43,150.52,150.27,150.27,18211.0,146.2571,146.3446,146.1015,146.1015,18211.0
2018-05-02 12:40:00,150.29,150.8,150.24,150.76,27402.0,146.121,146.6168,146.0724,146.5779,27402.0
2018-05-02 12:50:00,150.75,150.95,150.7,150.84,9464.0,146.5682,146.7627,146.5196,146.6557,9464.0
2018-05-02 13:00:00,150.93,151.13,150.88,151.0,11426.0,146.7432,146.9377,146.6946,146.8113,11426.0
2018-05-02 13:10:00,151.05,151.23,150.96,151.01,9056.0,146.8599,147.0349,146.7724,146.821,9056.0
2018-05-02 13:20:00,151.07,151.15,150.93,150.93,8651.0,146.8793,146.9571,146.7432,146.7432,8651.0
2018-05-02 13:30:00,150.96,151.06,150.65,150.79,6409.0,146.7724,146.8696,146.471,146.6071,6409.0
2018-05-02 13:40:00,150.72,150.84,150.57,150.61,4356.0,146.539,146.6557,146.3932,146.4321,4356.0
2018-05-02 13:50:00,150.52,150.69,150.42,150.56,4498.0,146.3446,146.5099,146.2474,146.3835,4498.0
2018-05-02 14:00:00,150.46,151.31,150.37,151.31,16511.0,146.2862,147.1127,146.1987,147.1127,16511.0
2018-05-02 14:10:00,151.32,151.54,151.16,151.31,29817.0,147.1224,147.3363,146.9668,147.1127,29817.0
2018-05-02 14:20:00,151.3,151.43,150.87,151.18,16452.0,147.1029,147.2293,146.6849,146.9863,16452.0
2018-05-02 14:30:00,151.17,151.44,150.86,151.02,8269.0,146.9766,147.2391,146.6752,146.8307,8269.0
2018-05-02 14:40:00,150.94,151.01,150.7,150.81,8113.0,146.7529,146.821,146.5196,146.6265,8113.0
2018-05-02 14:50:00,150.88,150.98,150.45,150.48,12441.0,146.6946,146.7918,146.2765,146.3057,12441.0
2018-05-02 15:00:00,150.6,150.66,150.38,150.66,13449.0,146.4224,146.4807,146.2085,146.4807,13449.0
2018-05-02 15:10:00,150.62,150.62,150.17,150.24,43592.0,146.4418,146.4418,146.0043,146.0724,43592.0
2018-05-02 15:20:00,150.24,150.24,149.67,150.05,43871.0,146.0724,146.0724,145.5182,145.8876,43871.0
2018-05-02 15:30:00,150.09,150.11,149.63,149.77,36785.0,145.9265,145.946,145.4793,145.6154,36785.0
2018-05-02 15:40:00,149.74,149.74,149.0,149.05,24849.0,145.5862,145.5862,144.8668,144.9154,24849.0
2018-05-02 15:50:00,149.01,149.39,148.97,149.28,90779.0,144.8765,145.2459,144.8376,145.139,90779.0
2018-05-03 09:30:00,148.96,149.46,148.23,148.61,39817.0,144.8279,145.314,144.1181,144.4876,39817.0
2018-05-03 09:40:00,148.69,148.89,147.56,148.07,86630.0,144.5653,144.7598,143.4667,143.9625,86630.0
2018-05-03 09:50:00,148.15,148.99,148.14,148.59,27388.0,144.0403,144.857,144.0306,144.4681,27388.0
2018-05-03 10:00:00,148.57,148.7,147.65,148.3,42409.0,144.4487,144.5751,143.5542,144.1862,42409.0
2018-05-03 10:10:00,148.3,148.32,147.42,147.56,40390.0,144.1862,144.2056,143.3306,143.4667,40390.0
2018-05-03 10:20:00,147.68,147.74,146.72,147.12,52502.0,143.5834,143.6417,142.65,143.0389,52502.0
2018-05-03 10:30:00,147.04,147.2,145.78,146.14,48827.0,142.9611,143.1167,141.7361,142.0861,48827.0
2018-05-03 10:40:00,146.17,146.55,145.94,146.32,46964.0,142.1153,142.4847,141.8916,142.2611,46964.0
2018-05-03 10:50:00,146.39,146.39,145.34,145.79,42342.0,142.3292,142.3292,141.3083,141.7458,42342.0
2018-05-03 11:00:00,145.79,146.07,145.44,146.05,22004.0,141.7458,142.018,141.4055,141.9986,22004.0
2018-05-03 11:10:00,146.0,146.76,145.92,146.32,13959.0,141.95,142.6889,141.8722,142.2611,13959.0
2018-05-03 11:20:00,146.4,146.59,146.16,146.25,22639.0,142.3389,142.5236,142.1055,142.193,22639.0
2018-05-03 11:30:00,146.23,146.72,145.99,146.5,23452.0,142.1736,142.65,141.9402,142.4361,23452.0
2018-05-03 11:40:00,146.52,147.15,146.19,147.14,34097.0,142.4555,143.0681,142.1347,143.0583,34097.0
2018-05-03 11:50:00,147.06,147.53,146.99,147.53,16672.0,142.9806,143.4375,142.9125,143.4375,16672.0
2018-05-03 12:00:00,147.53,148.08,147.41,148.03,22682.0,143.4375,143.9723,143.3209,143.9237,22682.0
2018-05-03 12:10:00,148.0,148.09,147.37,147.46,14883.0,143.8945,143.982,143.282,143.3695,14883.0
2018-05-03 12:20:00,147.44,147.6,147.01,147.06,10124.0,143.35,143.5056,142.932,142.9806,10124.0
2018-05-03 12:30:00,147.09,148.27,147.08,148.13,12298.0,143.0097,144.157,143.0,144.0209,12298.0
2018-05-03 12:40:00,148.27,148.84,148.09,148.59,20703.0,144.157,144.7112,143.982,144.4681,20703.0
2018-05-03 12:50:00,148.59,149.46,148.58,149.21,37881.0,144.4681,145.314,144.4584,145.0709,37881.0
2018-05-03 13:00:00,149.21,149.49,148.87,149.16,55914.0,145.0709,145.3432,144.7404,145.0223,55914.0
2018-05-03 13:10:00,149.15,149.67,148.92,149.38,21990.0,145.0126,145.5182,144.789,145.2362,21990.0
2018-05-03 13:20:00,149.49,149.69,149.01,149.09,16042.0,145.3432,145.5376,144.8765,144.9543,16042.0
2018-05-03 13:30:00,149.17,149.67,149.09,149.66,15450.0,145.032,145.5182,144.9543,145.5084,15450.0
2018-05-03 13:40:00,149.8,150.11,149.57,149.65,27279.0,145.6446,145.946,145.4209,145.4987,27279.0
2018-05-03 13:50:00,149.59,149.69,149.21,149.34,7162.0,145.4404,145.5376,145.0709,145.1973,7162.0
2018-05-03 14:00:00,149.34,149.35,148.75,149.18,10978.0,145.1973,145.207,144.6237,145.0418,10978.0
2018-05-03 14:10:00,148.98,149.36,148.9,149.29,11374.0,144.8473,145.2168,144.7695,145.1487,11374.0
2018-05-03 14:20:00,149.17,149.49,149.11,149.49,17556.0,145.032,145.3432,144.9737,145.3432,17556.0
2018-05-03 14:30:00,149.49,150.29,149.48,150.21,20100.0,145.3432,146.121,145.3334,146.0432,20100.0
2018-05-03 14:40:00,150.21,150.42,149.84,149.97,21210.0,146.0432,146.2474,145.6834,145.8098,21210.0
2018-05-03 14:50:00,149.9,150.15,149.7,150.01,26921.0,145.7418,145.9848,145.5473,145.8487,26921.0
2018-05-03 15:00:00,150.03,150.33,149.92,150.03,21704.0,145.8682,146.1599,145.7612,145.8682,21704.0
2018-05-03 15:10:00,149.91,150.36,149.85,150.17,24376.0,145.7515,146.189,145.6932,146.0043,24376.0
2018-05-03 15:20:00,150.16,150.25,149.96,150.22,11033.0,145.9946,146.0821,145.8001,146.0529,11033.0
2018-05-03 15:30:00,150.21,150.4,149.68,149.72,17485.0,146.0432,146.2279,145.5279,145.5668,17485.0
2018-05-03 15:40:00,149.72,149.89,149.55,149.76,28864.0,145.5668,145.7321,145.4015,145.6057,28864.0
2018-05-03 15:50:00,149.74,150.03,149.47,149.8,67282.0,145.5862,145.8682,145.3237,145.6446,67282.0
2018-05-04 09:30:00,149.6,149.6,148.08,149.29,43892.0,145.4501,145.4501,143.9723,145.1487,43892.0
2018-05-04 09:40:00,149.14,149.9,148.75,149.82,19926.0,145.0029,145.7418,144.6237,145.664,19926.0
2018-05-04 09:50:00,149.7,149.86,149.38,149.58,14599.0,145.5473,145.7029,145.2362,145.4307,14599.0
2018-05-04 10:00:00,149.59,150.44,149.16,150.44,39222.0,145.4404,146.2668,145.0223,146.2668,39222.0
2018-05-04 10:10:00,150.46,150.93,150.29,150.36,39457.0,146.2862,146.7432,146.121,146.189,39457.0
2018-05-04 10:20:00,150.42,151.08,150.34,151.06,20346.0,146.2474,146.8891,146.1696,146.8696,20346.0
2018-05-04 10:30:00,151.0,151.19,150.71,151.18,23415.0,146.8113,146.996,146.5293,146.9863,23415.0
2018-05-04 10:40:00,151.25,151.71,151.25,151.38,23195.0,147.0543,147.5016,147.0543,147.1807,23195.0
2018-05-04 10:50:00,151.47,151.95,151.36,151.65,18885.0,147.2682,147.7349,147.1613,147.4432,18885.0
2018-05-04 11:00:00,151.68,152.12,151.68,152.05,24925.0,147.4724,147.9002,147.4724,147.8321,24925.0
2018-05-04 11:10:00,152.0,152.33,152.0,152.24,20399.0,147.7835,148.1044,147.7835,148.0169,20399.0
2018-05-04 11:20:00,152.25,152.59,152.21,152.29,54495.0,148.0266,148.3572,147.9877,148.0655,54495.0
2018-05-04 11:30:00,152.2,152.56,152.19,152.25,11126.0,147.978,148.328,147.9683,148.0266,11126.0
2018-05-04 11:40:00,152.27,152.57,152.15,152.26,25183.0,148.046,148.3377,147.9294,148.0363,25183.0
2018-05-04 11:50:00,152.14,152.33,151.73,152.33,10387.0,147.9196,148.1044,147.521,148.1044,10387.0
2018-05-04 12:00:00,152.35,152.61,152.23,152.4,14664.0,148.1238,148.3766,148.0072,148.1724,14664.0
2018-05-04 12:10:00,152.35,152.47,152.04,152.16,11081.0,148.1238,148.2405,147.8224,147.9391,11081.0
2018-05-04 12:20:00,152.24,152.63,152.2,152.46,12452.0,148.0169,148.3961,147.978,148.2308,12452.0
2018-05-04 12:30:00,152.49,152.86,152.43,152.79,8345.0,148.2599,148.6197,148.2016,148.5516,8345.0
2018-05-04 12:40:00,152.7,152.86,152.51,152.61,11916.0,148.4641,148.6197,148.2794,148.3766,11916.0
2018-05-04 12:50:00,152.67,152.99,152.47,152.99,15681.0,148.4349,148.7461,148.2405,148.7461,15681.0
2018-05-04 13:00:00,152.92,153.4,152.92,153.32,27669.0,148.678,149.1447,148.678,149.0669,27669.0
2018-05-04 13:10:00,153.31,153.42,153.0,153.27,13586.0,149.0572,149.1641,148.7558,149.0183,13586.0
2018-05-04 13:20:00,153.3,153.8,153.3,153.44,20733.0,149.0475,149.5336,149.0475,149.1836,20733.0
2018-05-04 13:30:00,153.37,153.76,153.33,153.66,37106.0,149.1155,149.4947,149.0766,149.3975,37106.0
2018-05-04 13:40:00,153.72,153.75,153.53,153.61,9984.0,149.4558,149.485,149.2711,149.3489,9984.0
2018-05-04 13:50:00,153.56,153.78,153.53,153.76,14354.0,149.3003,149.5142,149.2711,149.4947,14354.0
2018-05-04 14:00:00,153.73,154.11,153.72,153.98,20049.0,149.4655,149.835,149.4558,149.7086,20049.0
2018-05-04 14:10:00,153.96,154.1,153.9,153.91,9683.0,149.6892,149.8253,149.6308,149.6405,9683.0
2018-05-04 14:20:00,153.94,154.15,153.94,154.14,14220.0,149.6697,149.8739,149.6697,149.8642,14220.0
2018-05-04 14:30:00,154.22,154.24,153.87,153.87,14397.0,149.9419,149.9614,149.6017,149.6017,14397.0
2018-05-04 14:40:00,153.87,154.07,153.87,154.0,14359.0,149.6017,149.7961,149.6017,149.7281,14359.0
2018-05-04 14:50:00,154.01,154.09,153.72,153.77,14501.0,149.7378,149.8156,149.4558,149.5044,14501.0
2018-05-04 15:00:00,153.79,154.04,153.74,153.75,15446.0,149.5239,149.7669,149.4753,149.485,15446.0
2018-05-04 15:10:00,153.71,153.97,153.64,153.72,13038.0,149.4461,149.6989,149.378,149.4558,13038.0
2018-05-04 15:20:00,153.67,153.76,153.5,153.71,25168.0,149.4072,149.4947,149.2419,149.4461,25168.0
2018-05-04 15:30:00,153.78,153.81,153.36,153.36,16960.0,149.5142,149.5433,149.1058,149.1058,16960.0
2018-05-04 15:40:00,153.34,153.58,153.29,153.29,41681.0,149.0864,149.3197,149.0377,149.0377,41681.0
2018-05-04 15:50:00,153.29,153.31,152.85,153.24,91301.0,149.0377,149.0572,148.61,148.9891,91301.0
2018-05-07 09:30:00,154.51,156.52,154.44,156.17,80796.0,150.2239,152.1781,150.1558,151.8379,80796.0
2018-05-07 09:40:00,156.15,157.9,156.15,156.39,191580.0,151.8184,153.5199,151.8184,152.0518,191580.0
2018-05-07 09:50:00,156.31,158.7,156.31,157.99,77003.0,151.974,154.2977,151.974,153.6074,77003.0
2018-05-07 10:00:00,157.88,158.79,157.76,158.66,58425.0,153.5004,154.3852,153.3837,154.2588,58425.0
2018-05-07 10:10:00,158.57,159.13,158.22,158.22,53594.0,154.1713,154.7157,153.831,153.831,53594.0
2018-05-07 10:20:00,158.16,158.43,157.86,158.43,32212.0,153.7727,154.0352,153.481,154.0352,32212.0
2018-05-07 10:30:00,158.42,159.0,157.82,157.89,47861.0,154.0254,154.5894,153.4421,153.5101,47861.0
2018-05-07 10:40:00,157.9,158.77,157.62,158.74,46644.0,153.5199,154.3657,153.2476,154.3366,46644.0
2018-05-07 10:50:00,158.81,158.81,158.28,158.56,25029.0,154.4046,154.4046,153.8893,154.1616,25029.0
2018-05-07 11:00:00,158.62,158.87,158.29,158.55,35310.0,154.2199,154.463,153.899,154.1518,35310.0
2018-05-07 11:10:00,158.51,158.95,158.37,158.78,21965.0,154.1129,154.5407,153.9768,154.3755,21965.0
2018-05-07 11:20:00,158.81,158.95,158.46,158.81,26164.0,154.4046,154.5407,154.0643,154.4046,26164.0
2018-05-07 11:30:00,158.8,158.9,158.19,158.2,17628.0,154.3949,154.4921,153.8018,153.8115,17628.0
2018-05-07 11:40:00,158.2,158.41,158.18,158.33,13752.0,153.8115,154.0157,153.7921,153.9379,13752.0
2018-05-07 11:50:00,158.4,159.28,158.32,159.28,48038.0,154.006,154.8616,153.9282,154.8616,48038.0
2018-05-07 12:00:00,159.22,159.39,158.99,159.14,49880.0,154.8032,154.9685,154.5796,154.7255,49880.0
2018-05-07 12:10:00,159.11,159.57,158.98,159.44,38251.0,154.6963,155.1435,154.5699,155.0171,38251.0
2018-05-07 12:20:00,159.51,159.64,159.17,159.49,19536.0,155.0852,155.2116,154.7546,155.0658,19536.0
2018-05-07 12:30:00,159.49,159.81,159.29,159.78,22155.0,155.0658,155.3769,154.8713,155.3477,22155.0
2018-05-07 12:40:00,159.82,160.35,159.68,159.91,77530.0,155.3866,155.9019,155.2505,155.4741,77530.0
2018-05-07 12:50:00,159.83,160.61,159.83,160.6,33614.0,155.3963,156.1547,155.3963,156.145,33614.0
2018-05-07 13:00:00,160.62,160.82,160.11,160.32,38967.0,156.1644,156.3589,155.6686,155.8727,38967.0
2018-05-07 13:10:00,160.37,160.87,160.23,160.65,31031.0,155.9213,156.4075,155.7852,156.1936,31031.0
2018-05-07 13:20:00,160.66,161.1,160.6,160.8,35086.0,156.2033,156.6311,156.145,156.3394,35086.0
2018-05-07 13:30:00,160.83,161.13,160.39,160.72,34924.0,156.3686,156.6603,155.9408,156.2616,34924.0
2018-05-07 13:40:00,160.68,161.29,160.67,160.77,32873.0,156.2227,156.8158,156.213,156.3103,32873.0
2018-05-07 13:50:00,160.81,161.26,160.77,161.11,20305.0,156.3491,156.7867,156.3103,156.6408,20305.0
2018-05-07 14:00:00,161.08,161.51,161.01,161.44,43300.0,156.6117,157.0297,156.5436,156.9617,43300.0
2018-05-07 14:10:00,161.5,161.72,161.26,161.61,35401.0,157.02,157.2339,156.7867,157.1269,35401.0
2018-05-07 14:20:00,161.6,161.74,161.07,161.42,41659.0,157.1172,157.2533,156.6019,156.9422,41659.0
2018-05-07 14:30:00,161.43,161.53,160.82,160.82,23523.0,156.9519,157.0492,156.3589,156.3589,23523.0
2018-05-07 14:40:00,160.87,161.1,160.66,160.81,35769.0,156.4075,156.6311,156.2033,156.3491,35769.0
2018-05-07 14:50:00,160.8,160.8,160.13,160.41,53843.0,156.3394,156.3394,155.688,155.9602,53843.0
2018-05-07 15:00:00,160.33,160.86,160.24,160.62,44589.0,155.8825,156.3978,155.795,156.1644,44589.0
2018-05-07 15:10:00,160.63,160.69,159.71,159.71,45978.0,156.1741,156.2325,155.2797,155.2797,45978.0
2018-05-07 15:20:00,159.7,160.04,159.36,160.03,47157.0,155.2699,155.6005,154.9394,155.5908,47157.0
2018-05-07 15:30:00,160.07,160.38,159.86,160.31,58696.0,155.6297,155.9311,155.4255,155.863,58696.0
2018-05-07 15:40:00,160.28,160.37,159.63,159.81,51530.0,155.8338,155.9213,155.2019,155.3769,51530.0
2018-05-07 15:50:00,159.88,159.9,159.32,159.49,128242.0,155.4449,155.4644,154.9005,155.0658,128242.0
2018-05-08 09:30:00,158.64,160.5,158.37,160.03,57726.0,154.2393,156.0477,153.9768,155.5908,57726.0
2018-05-08 09:40:00,160.15,161.0,159.58,159.58,62569.0,155.7074,156.5339,155.1533,155.1533,62569.0
2018-05-08 09:50:00,159.65,160.1,159.23,159.51,30287.0,155.2213,155.6588,154.813,155.0852,30287.0
2018-05-08 10:00:00,159.5,160.14,159.37,159.44,33822.0,155.0755,155.6977,154.9491,155.0171,33822.0
2018-05-08 10:10:00,159.49,159.84,158.62,158.75,34086.0,155.0658,155.406,154.2199,154.3463,34086.0
2018-05-08 10:20:00,158.72,158.98,158.54,158.8,24299.0,154.3171,154.5699,154.1421,154.3949,24299.0
2018-05-08 10:30:00,158.87,159.68,158.65,159.61,30925.0,154.463,155.2505,154.2491,155.1824,30925.0
2018-05-08 10:40:00,159.68,160.07,159.37,159.5,34734.0,155.2505,155.6297,154.9491,155.0755,34734.0
2018-05-08 10:50:00,159.5,160.06,159.5,159.84,20184.0,155.0755,155.6199,155.0755,155.406,20184.0
2018-05-08 11:00:00,159.75,159.98,159.38,159.44,48085.0,155.3185,155.5422,154.9588,155.0171,48085.0
2018-05-08 11:10:00,159.51,160.03,159.3,159.52,34365.0,155.0852,155.5908,154.881,155.0949,34365.0
2018-05-08 11:20:00,159.56,159.9,159.1,159.45,14045.0,155.1338,155.4644,154.6866,155.0269,14045.0
2018-05-08 11:30:00,159.24,159.24,158.52,158.6,27262.0,154.8227,154.8227,154.1227,154.2004,27262.0
2018-05-08 11:40:00,158.6,159.0,158.49,158.93,40037.0,154.2004,154.5894,154.0935,154.5213,40037.0
2018-05-08 11:50:00,158.88,159.38,158.65,159.16,27067.0,154.4727,154.9588,154.2491,154.7449,27067.0
2018-05-08 12:00:00,159.15,159.51,158.75,159.05,27124.0,154.7352,155.0852,154.3463,154.638,27124.0
2018-05-08 12:10:00,159.07,159.07,158.4,158.47,32746.0,154.6574,154.6574,154.006,154.0741,32746.0
2018-05-08 12:20:00,158.47,158.84,158.38,158.72,16093.0,154.0741,154.4338,153.9865,154.3171,16093.0
2018-05-08 12:30:00,158.71,158.87,158.61,158.77,12368.0,154.3074,154.463,154.2102,154.3657,12368.0
2018-05-08 12:40:00,158.77,159.0,158.7,158.81,12056.0,154.3657,154.5894,154.2977,154.4046,12056.0
2018-05-08 12:50:00,158.85,158.87,158.54,158.85,16753.0,154.4435,154.463,154.1421,154.4435,16753.0
2018-05-08 13:00:00,158.85,159.32,158.76,159.1,19584.0,154.4435,154.9005,154.356,154.6866,19584.0
2018-05-08 13:10:00,159.09,159.25,158.94,159.08,9758.0,154.6769,154.8324,154.531,154.6671,9758.0
2018-05-08 13:20:00,159.16,159.23,158.94,159.12,9830.0,154.7449,154.813,154.531,154.706,9830.0
2018-05-08 13:30:00,159.18,159.3,159.05,159.28,12665.0,154.7644,154.881,154.638,154.8616,12665.0
2018-05-08 13:40:00,159.33,159.4,159.01,159.13,11174.0,154.9102,154.9783,154.5991,154.7157,11174.0
2018-05-08 13:50:00,159.16,159.24,158.6,158.72,13122.0,154.7449,154.8227,154.2004,154.3171,13122.0
2018-05-08 14:00:00,158.71,159.0,158.6,158.92,14946.0,154.3074,154.5894,154.2004,154.5116,14946.0
2018-05-08 14:10:00,158.92,159.26,158.69,159.26,15512.0,154.5116,154.8421,154.288,154.8421,15512.0
2018-05-08 14:20:00,159.11,159.77,159.03,159.18,22886.0,154.6963,155.338,154.6185,154.7644,22886.0
2018-05-08 14:30:00,159.18,159.5,158.75,158.76,19549.0,154.7644,155.0755,154.3463,154.356,19549.0
2018-05-08 14:40:00,158.77,158.77,158.2,158.52,22400.0,154.3657,154.3657,153.8115,154.1227,22400.0
2018-05-08 14:50:00,158.47,158.75,158.13,158.13,34014.0,154.0741,154.3463,153.7435,153.7435,34014.0
2018-05-08 15:00:00,158.2,158.41,157.95,158.29,41083.0,153.8115,154.0157,153.5685,153.899,41083.0
2018-05-08 15:10:00,158.28,158.55,158.13,158.42,41683.0,153.8893,154.1518,153.7435,154.0254,41683.0
2018-05-08 15:20:00,158.46,158.84,158.38,158.66,40279.0,154.0643,154.4338,153.9865,154.2588,40279.0
2018-05-08 15:30:00,158.72,158.8,158.61,158.72,35440.0,154.3171,154.3949,154.2102,154.3171,35440.0
2018-05-08 15:40:00,158.7,158.86,158.58,158.7,44715.0,154.2977,154.4532,154.181,154.2977,44715.0
2018-05-08 15:50:00,158.72,159.33,158.72,159.33,85094.0,154.3171,154.9102,154.3171,154.9102,85094.0
2018-05-09 09:30:00,160.36,162.83,159.7,160.67,62441.0,155.9116,158.3131,155.2699,156.213,62441.0
2018-05-09 09:40:00,160.74,162.47,160.61,162.16,57641.0,156.2811,157.9631,156.1547,157.6617,57641.0
2018-05-09 09:50:00,162.05,162.84,162.04,162.12,29867.0,157.5547,158.3228,157.545,157.6228,29867.0
2018-05-09 10:00:00,162.01,162.76,161.74,162.34,57789.0,157.5159,158.245,157.2533,157.8367,57789.0
2018-05-09 10:10:00,162.37,162.37,161.51,161.81,26337.0,157.8659,157.8659,157.0297,157.3214,26337.0
2018-05-09 10:20:00,161.85,161.98,160.79,160.79,9618.0,157.3603,157.4867,156.3297,156.3297,9618.0
2018-05-09 10:30:00,160.83,161.07,160.23,160.36,18399.0,156.3686,156.6019,155.7852,155.9116,18399.0
2018-05-09 10:40:00,160.34,160.93,160.14,160.64,29602.0,155.8922,156.4658,155.6977,156.1839,29602.0
2018-05-09 10:50:00,160.4,160.58,160.09,160.22,11704.0,155.9505,156.1255,155.6491,155.7755,11704.0
2018-05-09 11:00:00,160.29,160.48,160.03,160.19,23035.0,155.8436,156.0283,155.5908,155.7463,23035.0
2018-05-09 11:10:00,160.16,160.4,159.98,160.39,15979.0,155.7172,155.9505,155.5422,155.9408,15979.0
2018-05-09 11:20:00,160.35,160.66,160.14,160.58,15281.0,155.9019,156.2033,155.6977,156.1255,15281.0
2018-05-09 11:30:00,160.45,160.78,160.09,160.12,22041.0,155.9991,156.32,155.6491,155.6783,22041.0
2018-05-09 11:40:00,160.08,160.17,159.45,159.92,17868.0,155.6394,155.7269,155.0269,155.4838,17868.0
2018-05-09 11:50:00,159.91,159.91,159.54,159.77,6654.0,155.4741,155.4741,155.1144,155.338,6654.0
2018-05-09 12:00:00,159.73,160.07,159.62,159.75,10438.0,155.2991,155.6297,155.1922,155.3185,10438.0
2018-05-09 12:10:00,159.72,160.12,159.69,159.81,11902.0,155.2894,155.6783,155.2602,155.3769,11902.0
2018-05-09 12:20:00,159.87,160.42,159.83,160.26,16053.0,155.4352,155.97,155.3963,155.8144,16053.0
2018-05-09 12:30:00,160.41,160.71,160.34,160.43,10832.0,155.9602,156.2519,155.8922,155.9797,10832.0
2018-05-09 12:40:00,160.44,161.16,160.44,161.01,11002.0,155.9894,156.6894,155.9894,156.5436,11002.0
2018-05-09 12:50:00,161.11,161.22,160.75,160.96,10770.0,156.6408,156.7478,156.2908,156.495,10770.0
2018-05-09 13:00:00,160.95,161.48,160.94,161.34,14884.0,156.4853,157.0006,156.4755,156.8644,14884.0
2018-05-09 13:10:00,161.34,161.44,161.12,161.21,8402.0,156.8644,156.9617,156.6505,156.738,8402.0
2018-05-09 13:20:00,161.23,161.44,161.14,161.39,9969.0,156.7575,156.9617,156.67,156.9131,9969.0
2018-05-09 13:30:00,161.34,161.61,161.24,161.46,14284.0,156.8644,157.1269,156.7672,156.9811,14284.0
2018-05-09 13:40:00,161.43,161.74,161.35,161.71,10910.0,156.9519,157.2533,156.8742,157.2242,10910.0
2018-05-09 13:50:00,161.73,161.85,161.5,161.78,11800.0,157.2436,157.3603,157.02,157.2922,11800.0
2018-05-09 14:00:00,161.7,161.7,161.42,161.64,10970.0,157.2145,157.2145,156.9422,157.1561,10970.0
2018-05-09 14:10:00,161.71,162.02,161.67,161.75,23823.0,157.2242,157.5256,157.1853,157.2631,23823.0
2018-05-09 14:20:00,161.71,161.74,161.38,161.69,16570.0,157.2242,157.2533,156.9033,157.2047,16570.0
2018-05-09 14:30:00,161.62,162.06,161.62,161.77,17549.0,157.1367,157.5645,157.1367,157.2825,17549.0
2018-05-09 14:40:00,161.76,161.95,161.66,161.82,11200.0,157.2728,157.4575,157.1756,157.3311,11200.0
2018-05-09 14:50:00,161.9,162.1,161.65,161.99,14612.0,157.4089,157.6034,157.1658,157.4964,14612.0
2018-05-09 15:00:00,161.94,162.18,161.76,162.13,24785.0,157.4478,157.6811,157.2728,157.6325,24785.0
2018-05-09 15:10:00,162.17,162.4,162.11,162.25,35938.0,157.6714,157.895,157.6131,157.7492,35938.0
2018-05-09 15:20:00,162.24,162.63,162.21,162.48,29121.0,157.7395,158.1187,157.7103,157.9728,29121.0
2018-05-09 15:30:00,162.46,162.65,162.23,162.38,40603.0,157.9534,158.1381,157.7298,157.8756,40603.0
2018-05-09 15:40:00,162.38,162.44,162.21,162.29,43960.0,157.8756,157.9339,157.7103,157.7881,43960.0
2018-05-09 15:50:00,162.31,162.39,162.2,162.35,83149.0,157.8075,157.8853,157.7006,157.8464,83149.0
2018-05-10 09:30:00,163.78,164.14,163.51,163.86,38437.0,159.2368,159.5868,158.9742,159.3145,38437.0
2018-05-10 09:40:00,163.84,164.75,163.61,164.01,39985.0,159.2951,160.1798,159.0715,159.4604,39985.0
2018-05-10 09:50:00,163.99,164.33,163.34,163.73,24507.0,159.4409,159.7715,158.809,159.1881,24507.0
2018-05-10 10:00:00,163.78,164.25,163.28,164.15,31122.0,159.2368,159.6937,158.7506,159.5965,31122.0
2018-05-10 10:10:00,164.12,164.21,163.12,163.34,21519.0,159.5673,159.6548,158.5951,158.809,21519.0
2018-05-10 10:20:00,163.29,164.03,163.16,164.02,19950.0,158.7603,159.4798,158.634,159.4701,19950.0
2018-05-10 10:30:00,163.98,164.89,163.97,164.51,19379.0,159.4312,160.316,159.4215,159.9465,19379.0
2018-05-10 10:40:00,164.5,165.25,164.5,165.25,32284.0,159.9368,160.666,159.9368,160.666,32284.0
2018-05-10 10:50:00,165.26,165.88,164.93,165.83,37928.0,160.6757,161.2785,160.3549,161.2299,37928.0
2018-05-10 11:00:00,165.87,165.95,165.5,165.51,24780.0,161.2688,161.3466,160.909,160.9188,24780.0
2018-05-10 11:10:00,165.51,165.67,165.14,165.4,31839.0,160.9188,161.0743,160.559,160.8118,31839.0
2018-05-10 11:20:00,165.47,165.64,165.26,165.32,21640.0,160.8799,161.0452,160.6757,160.734,21640.0
2018-05-10 11:30:00,165.33,165.61,165.14,165.49,12392.0,160.7438,161.016,160.559,160.8993,12392.0
2018-05-10 11:40:00,165.55,165.83,165.39,165.74,16293.0,160.9577,161.2299,160.8021,161.1424,16293.0
2018-05-10 11:50:00,165.72,165.81,165.51,165.77,9496.0,161.1229,161.2104,160.9188,161.1716,9496.0
2018-05-10 12:00:00,165.7,166.5,165.7,166.36,33789.0,161.1035,161.8813,161.1035,161.7452,33789.0
2018-05-10 12:10:00,166.36,166.58,166.2,166.54,27353.0,161.7452,161.9591,161.5896,161.9202,27353.0
2018-05-10 12:20:00,166.57,166.67,166.3,166.54,13969.0,161.9494,162.0466,161.6868,161.9202,13969.0
2018-05-10 12:30:00,166.39,166.6,166.26,166.6,11292.0,161.7744,161.9785,161.648,161.9785,11292.0
2018-05-10 12:40:00,166.61,167.16,166.51,166.68,32138.0,161.9882,162.523,161.891,162.0563,32138.0
2018-05-10 12:50:00,166.59,166.64,166.04,166.37,16608.0,161.9688,162.0174,161.4341,161.7549,16608.0
2018-05-10 13:00:00,166.34,166.47,166.09,166.34,27785.0,161.7257,161.8521,161.4827,161.7257,27785.0
2018-05-10 13:10:00,166.39,166.54,165.89,165.97,13858.0,161.7744,161.9202,161.2882,161.366,13858.0
2018-05-10 13:20:00,165.95,165.99,165.79,165.8,11386.0,161.3466,161.3854,161.191,161.2007,11386.0
2018-05-10 13:30:00,165.75,165.86,165.52,165.52,14444.0,161.1521,161.2591,160.9285,160.9285,14444.0
2018-05-10 13:40:00,165.52,165.89,165.49,165.56,18469.0,160.9285,161.2882,160.8993,160.9674,18469.0
2018-05-10 13:50:00,165.56,165.87,165.46,165.68,14745.0,160.9674,161.2688,160.8702,161.084,14745.0
2018-05-10 14:00:00,165.7,166.27,165.64,166.23,15983.0,161.1035,161.6577,161.0452,161.6188,15983.0
2018-05-10 14:10:00,166.27,166.47,166.26,166.4,20364.0,161.6577,161.8521,161.648,161.7841,20364.0
2018-05-10 14:20:00,166.43,166.49,166.08,166.36,19208.0,161.8132,161.8716,161.473,161.7452,19208.0
2018-05-10 14:30:00,166.35,166.35,165.74,165.87,17082.0,161.7355,161.7355,161.1424,161.2688,17082.0
2018-05-10 14:40:00,165.8,166.0,165.59,166.0,42000.0,161.2007,161.3952,160.9965,161.3952,42000.0
2018-05-10 14:50:00,166.02,166.08,165.82,166.05,19454.0,161.4146,161.473,161.2202,161.4438,19454.0
2018-05-10 15:00:00,166.15,166.15,165.69,166.08,24456.0,161.541,161.541,161.0938,161.473,24456.0
2018-05-10 15:10:00,166.05,166.34,165.9,166.26,22905.0,161.4438,161.7257,161.2979,161.648,22905.0
2018-05-10 15:20:00,166.23,166.4,166.17,166.22,32882.0,161.6188,161.7841,161.5605,161.6091,32882.0
2018-05-10 15:30:00,166.26,166.71,166.18,166.61,52265.0,161.648,162.0855,161.5702,161.9882,52265.0
2018-05-10 15:40:00,166.59,166.6,166.21,166.35,49617.0,161.9688,161.9785,161.5993,161.7355,49617.0
2018-05-10 15:50:00,166.35,166.53,166.07,166.32,116371.0,161.7355,161.9105,161.4632,161.7063,116371.0
2018-05-11 09:30:00,166.58,167.14,165.57,166.13,22119.0,161.9591,162.5035,160.9771,161.5216,22119.0
2018-05-11 09:40:00,166.25,167.47,166.0,167.03,56265.0,161.6382,162.8244,161.3952,162.3966,56265.0
2018-05-11 09:50:00,167.02,167.55,166.5,167.1,14396.0,162.3869,162.9022,161.8813,162.4647,14396.0
2018-05-11 10:00:00,167.18,167.53,167.01,167.39,14704.0,162.5424,162.8827,162.3772,162.7466,14704.0
2018-05-11 10:10:00,167.53,168.08,167.31,167.8,16818.0,162.8827,163.4175,162.6688,163.1452,16818.0
2018-05-11 10:20:00,167.85,168.37,167.81,167.88,20467.0,163.1939,163.6994,163.155,163.223,20467.0
2018-05-11 10:30:00,167.86,168.35,167.78,167.89,20419.0,163.2036,163.68,163.1258,163.2327,20419.0
2018-05-11 10:40:00,167.89,168.43,167.8,167.91,34840.0,163.2327,163.7578,163.1452,163.2522,34840.0
2018-05-11 10:50:00,167.91,168.54,167.83,168.5,23083.0,163.2522,163.8647,163.1744,163.8258,23083.0
2018-05-11 11:00:00,168.46,168.49,167.67,167.75,23335.0,163.7869,163.8161,163.0188,163.0966,23335.0
2018-05-11 11:10:00,167.75,168.31,167.75,168.16,31468.0,163.0966,163.6411,163.0966,163.4953,31468.0
2018-05-11 11:20:00,168.03,168.03,167.5,167.68,13963.0,163.3689,163.3689,162.8536,163.0286,13963.0
2018-05-11 11:30:00,167.75,167.75,167.38,167.52,10447.0,163.0966,163.0966,162.7369,162.873,10447.0
2018-05-11 11:40:00,167.48,167.6,167.14,167.22,16703.0,162.8341,162.9508,162.5035,162.5813,16703.0
2018-05-11 11:50:00,167.16,167.55,167.16,167.38,27817.0,162.523,162.9022,162.523,162.7369,27817.0
2018-05-11 12:00:00,167.34,167.42,167.1,167.22,12662.0,162.698,162.7758,162.4647,162.5813,12662.0
2018-05-11 12:10:00,167.2,167.22,166.83,166.95,21379.0,162.5619,162.5813,162.2021,162.3188,21379.0
2018-05-11 12:20:00,167.01,167.31,166.99,167.31,21259.0,162.3772,162.6688,162.3577,162.6688,21259.0
2018-05-11 12:30:00,167.22,167.3,167.05,167.2,13636.0,162.5813,162.6591,162.416,162.5619,13636.0
2018-05-11 12:40:00,167.22,167.5,167.1,167.22,13358.0,162.5813,162.8536,162.4647,162.5813,13358.0
2018-05-11 12:50:00,167.22,167.29,166.95,167.17,8685.0,162.5813,162.6494,162.3188,162.5327,8685.0
2018-05-11 13:00:00,167.06,167.16,166.94,167.03,10052.0,162.4258,162.523,162.3091,162.3966,10052.0
2018-05-11 13:10:00,167.07,167.12,166.73,166.73,8378.0,162.4355,162.4841,162.1049,162.1049,8378.0
2018-05-11 13:20:00,166.83,167.05,166.83,166.85,8873.0,162.2021,162.416,162.2021,162.2216,8873.0
2018-05-11 13:30:00,166.8,166.83,166.45,166.5,8168.0,162.173,162.2021,161.8327,161.8813,8168.0
2018-05-11 13:40:00,166.46,166.52,166.18,166.43,14958.0,161.8424,161.9007,161.5702,161.8132,14958.0
2018-05-11 13:50:00,166.35,166.46,166.15,166.15,12623.0,161.7355,161.8424,161.541,161.541,12623.0
2018-05-11 14:00:00,166.29,166.3,165.97,165.97,7030.0,161.6771,161.6868,161.366,161.366,7030.0
2018-05-11 14:10:00,166.0,166.26,165.99,166.26,13667.0,161.3952,161.648,161.3854,161.648,13667.0
2018-05-11 14:20:00,166.28,166.64,166.28,166.49,10419.0,161.6674,162.0174,161.6674,161.8716,10419.0
2018-05-11 14:30:00,166.48,166.7,166.37,166.67,6471.0,161.8619,162.0758,161.7549,162.0466,6471.0
2018-05-11 14:40:00,166.7,166.7,166.34,166.47,5968.0,162.0758,162.0758,161.7257,161.8521,5968.0
2018-05-11 14:50:00,166.54,166.65,166.2,166.57,8289.0,161.9202,162.0271,161.5896,161.9494,8289.0
2018-05-11 15:00:00,166.53,166.99,166.45,166.99,13574.0,161.9105,162.3577,161.8327,162.3577,13574.0
2018-05-11 15:10:00,166.86,166.94,166.79,166.8,11011.0,162.2313,162.3091,162.1633,162.173,11011.0
2018-05-11 15:20:00,166.8,166.81,166.69,166.71,10290.0,162.173,162.1827,162.066,162.0855,10290.0
2018-05-11 15:30:00,166.67,167.02,166.61,166.96,14416.0,162.0466,162.3869,161.9882,162.3285,14416.0
2018-05-11 15:40:00,166.96,166.96,166.74,166.87,20334.0,162.3285,162.3285,162.1146,162.241,20334.0
2018-05-11 15:50:00,166.9,166.99,166.71,166.89,44330.0,162.2702,162.3577,162.0855,162.2605,44330.0
2018-05-14 09:30:00,167.79,167.93,167.13,167.25,33782.0,163.1355,163.2716,162.4938,162.6105,33782.0
2018-05-14 09:40:00,167.18,167.24,166.11,166.37,27193.0,162.5424,162.6008,161.5021,161.7549,27193.0
2018-05-14 09:50:00,166.3,166.77,166.08,166.54,9750.0,161.6868,162.1438,161.473,161.9202,9750.0
2018-05-14 10:00:00,166.56,167.02,165.94,166.12,19483.0,161.9396,162.3869,161.3368,161.5118,19483.0
2018-05-14 10:10:00,166.0,166.61,165.74,166.57,15421.0,161.3952,161.9882,161.1424,161.9494,15421.0
2018-05-14 10:20:00,166.66,167.02,166.27,166.38,15536.0,162.0369,162.3869,161.6577,161.7646,15536.0
2018-05-14 10:30:00,166.24,167.04,166.24,166.9,8568.0,161.6285,162.4063,161.6285,162.2702,8568.0
2018-05-14 10:40:00,166.82,166.98,166.72,166.88,14330.0,162.1924,162.348,162.0952,162.2508,14330.0
2018-05-14 10:50:00,166.88,166.89,166.21,166.37,12259.0,162.2508,162.2605,161.5993,161.7549,12259.0
2018-05-14 11:00:00,166.26,166.58,166.13,166.55,11132.0,161.648,161.9591,161.5216,161.9299,11132.0
2018-05-14 11:10:00,166.56,166.93,166.54,166.89,7757.0,161.9396,162.2994,161.9202,162.2605,7757.0
2018-05-14 11:20:00,166.89,167.04,166.56,166.56,8946.0,162.2605,162.4063,161.9396,161.9396,8946.0
2018-05-14 11:30:00,166.56,166.73,166.5,166.64,3949.0,161.9396,162.1049,161.8813,162.0174,3949.0
2018-05-14 11:40:00,166.57,166.57,166.21,166.21,6576.0,161.9494,161.9494,161.5993,161.5993,6576.0
2018-05-14 11:50:00,166.23,166.34,166.2,166.34,7010.0,161.6188,161.7257,161.5896,161.7257,7010.0
2018-05-14 12:00:00,166.39,167.05,166.39,166.93,11657.0,161.7744,162.416,161.7744,162.2994,11657.0
2018-05-14 12:10:00,166.91,166.93,166.72,166.85,11099.0,162.2799,162.2994,162.0952,162.2216,11099.0
2018-05-14 12:20:00,166.85,167.05,166.7,166.93,7900.0,162.2216,162.416,162.0758,162.2994,7900.0
2018-05-14 12:30:00,166.97,167.0,166.7,166.74,5226.0,162.3383,162.3674,162.0758,162.1146,5226.0
2018-05-14 12:40:00,166.78,166.9,166.64,166.72,6588.0,162.1535,162.2702,162.0174,162.0952,6588.0
2018-05-14 12:50:00,166.61,166.69,166.17,166.17,6509.0,161.9882,162.066,161.5605,161.5605,6509.0
2018-05-14 13:00:00,166.18,166.26,165.85,165.85,11361.0,161.5702,161.648,161.2493,161.2493,11361.0
2018-05-14 13:10:00,165.87,166.0,165.59,165.66,9447.0,161.2688,161.3952,160.9965,161.0646,9447.0
2018-05-14 13:20:00,165.68,165.92,165.62,165.85,5108.0,161.084,161.3174,161.0257,161.2493,5108.0
2018-05-14 13:30:00,165.85,166.25,165.78,166.17,6869.0,161.2493,161.6382,161.1813,161.5605,6869.0
2018-05-14 13:40:00,166.27,166.34,165.85,165.99,6793.0,161.6577,161.7257,161.2493,161.3854,6793.0
2018-05-14 13:50:00,165.95,166.29,165.94,166.03,6200.0,161.3466,161.6771,161.3368,161.4243,6200.0
2018-05-14 14:00:00,165.99,166.04,165.58,165.58,9871.0,161.3854,161.4341,160.9868,160.9868,9871.0
2018-05-14 14:10:00,165.61,165.7,165.54,165.55,7491.0,161.016,161.1035,160.9479,160.9577,7491.0
2018-05-14 14:20:00,165.6,165.6,165.11,165.32,20293.0,161.0063,161.0063,160.5299,160.734,20293.0
2018-05-14 14:30:00,165.27,165.49,165.07,165.49,25995.0,160.6854,160.8993,160.491,160.8993,25995.0
2018-05-14 14:40:00,165.59,165.61,165.25,165.35,13975.0,160.9965,161.016,160.666,160.7632,13975.0
2018-05-14 14:50:00,165.33,165.6,165.2,165.49,8123.0,160.7438,161.0063,160.6174,160.8993,8123.0
2018-05-14 15:00:00,165.54,165.93,165.54,165.93,11392.0,160.9479,161.3271,160.9479,161.3271,11392.0
2018-05-14 15:10:00,165.96,166.0,165.65,165.78,17715.0,161.3563,161.3952,161.0549,161.1813,17715.0
2018-05-14 15:20:00,165.76,166.15,165.76,166.07,16866.0,161.1618,161.541,161.1618,161.4632,16866.0
2018-05-14 15:30:00,166.06,166.11,165.81,165.86,30306.0,161.4535,161.5021,161.2104,161.2591,30306.0
2018-05-14 15:40:00,165.88,165.91,165.28,165.28,33446.0,161.2785,161.3077,160.6951,160.6951,33446.0
2018-05-14 15:50:00,165.29,165.59,165.28,165.58,81751.0,160.7049,160.9965,160.6951,160.9868,81751.0
2018-05-15 09:30:00,164.9,164.92,164.01,164.46,39925.0,160.3257,160.3451,159.4604,159.8979,39925.0
2018-05-15 09:40:00,164.36,166.16,164.0,165.98,25279.0,159.8007,161.5507,159.4507,161.3757,25279.0
2018-05-15 09:50:00,166.11,166.5,165.65,165.65,21208.0,161.5021,161.8813,161.0549,161.0549,21208.0
2018-05-15 10:00:00,165.47,166.21,165.39,166.13,12683.0,160.8799,161.5993,160.8021,161.5216,12683.0
2018-05-15 10:10:00,166.12,166.19,165.6,166.04,8276.0,161.5118,161.5799,161.0063,161.4341,8276.0
2018-05-15 10:20:00,166.13,166.23,165.44,165.47,12756.0,161.5216,161.6188,160.8507,160.8799,12756.0
2018-05-15 10:30:00,165.49,165.94,165.18,165.94,14574.0,160.8993,161.3368,160.5979,161.3368,14574.0
2018-05-15 10:40:00,165.93,165.93,165.22,165.29,8646.0,161.3271,161.3271,160.6368,160.7049,8646.0
2018-05-15 10:50:00,165.3,165.83,165.3,165.7,14359.0,160.7146,161.2299,160.7146,161.1035,14359.0
2018-05-15 11:00:00,165.83,166.26,165.83,166.23,13660.0,161.2299,161.648,161.2299,161.6188,13660.0
2018-05-15 11:10:00,166.19,166.37,166.03,166.14,9967.0,161.5799,161.7549,161.4243,161.5313,9967.0
2018-05-15 11:20:00,166.15,166.15,165.73,166.0,14249.0,161.541,161.541,161.1327,161.3952,14249.0
2018-05-15 11:30:00,166.09,166.36,166.02,166.34,7263.0,161.4827,161.7452,161.4146,161.7257,7263.0
2018-05-15 11:40:00,166.4,166.44,165.94,166.08,19378.0,161.7841,161.823,161.3368,161.473,19378.0
2018-05-15 11:50:00,166.09,166.14,165.6,165.61,12426.0,161.4827,161.5313,161.0063,161.016,12426.0
2018-05-15 12:00:00,165.68,165.68,165.08,165.14,9336.0,161.084,161.084,160.5007,160.559,9336.0
2018-05-15 12:10:00,165.09,165.09,164.81,164.91,12510.0,160.5104,160.5104,160.2382,160.3354,12510.0
2018-05-15 12:20:00,164.88,165.03,164.85,165.03,6443.0,160.3062,160.4521,160.2771,160.4521,6443.0
2018-05-15 12:30:00,165.03,165.31,164.93,165.3,18717.0,160.4521,160.7243,160.3549,160.7146,18717.0
2018-05-15 12:40:00,165.35,165.74,165.34,165.66,5435.0,160.7632,161.1424,160.7535,161.0646,5435.0
2018-05-15 12:50:00,165.71,165.89,165.49,165.56,7273.0,161.1132,161.2882,160.8993,160.9674,7273.0
2018-05-15 13:00:00,165.5,165.59,165.07,165.1,8651.0,160.909,160.9965,160.491,160.5201,8651.0
2018-05-15 13:10:00,165.12,165.27,165.0,165.27,9215.0,160.5396,160.6854,160.4229,160.6854,9215.0
2018-05-15 13:20:00,165.3,165.38,164.87,165.06,17479.0,160.7146,160.7924,160.2965,160.4812,17479.0
2018-05-15 13:30:00,165.07,165.24,164.99,165.04,6079.0,160.491,160.6563,160.4132,160.4618,6079.0
2018-05-15 13:40:00,164.94,165.31,164.88,165.24,7344.0,160.3646,160.7243,160.3062,160.6563,7344.0
2018-05-15 13:50:00,165.21,165.34,164.7,164.7,8624.0,160.6271,160.7535,160.1312,160.1312,8624.0
2018-05-15 14:00:00,164.81,165.28,164.78,165.05,5372.0,160.2382,160.6951,160.209,160.4715,5372.0
2018-05-15 14:10:00,165.05,165.24,164.97,165.12,10314.0,160.4715,160.6563,160.3937,160.5396,10314.0
2018-05-15 14:20:00,165.11,165.29,164.75,165.14,9488.0,160.5299,160.7049,160.1798,160.559,9488.0
2018-05-15 14:30:00,165.06,165.92,165.0,165.51,16005.0,160.4812,161.3174,160.4229,160.9188,16005.0
2018-05-15 14:40:00,165.5,165.55,165.09,165.2,9905.0,160.909,160.9577,160.5104,160.6174,9905.0
2018-05-15 14:50:00,165.25,165.41,165.1,165.38,10443.0,160.666,160.8215,160.5201,160.7924,10443.0
2018-05-15 15:00:00,165.31,165.43,164.93,164.93,11720.0,160.7243,160.841,160.3549,160.3549,11720.0
2018-05-15 15:10:00,165.0,165.02,164.69,164.87,29523.0,160.4229,160.4424,160.1215,160.2965,29523.0
2018-05-15 15:20:00,164.9,165.0,164.67,164.79,16008.0,160.3257,160.4229,160.1021,160.2187,16008.0
2018-05-15 15:30:00,164.77,165.23,164.74,164.95,14744.0,160.1993,160.6465,160.1701,160.3743,14744.0
2018-05-15 15:40:00,164.91,165.1,164.8,164.95,23782.0,160.3354,160.5201,160.2285,160.3743,23782.0
2018-05-15 15:50:00,164.97,165.63,164.97,165.52,54513.0,160.3937,161.0354,160.3937,160.9285,54513.0
2018-05-16 09:30:00,165.4,166.5,165.39,165.86,31790.0,160.8118,161.8813,160.8021,161.2591,31790.0
2018-05-16 09:40:00,165.95,166.64,165.95,166.5,13775.0,161.3466,162.0174,161.3466,161.8813,13775.0
2018-05-16 09:50:00,166.49,166.66,166.16,166.39,18719.0,161.8716,162.0369,161.5507,161.7744,18719.0
2018-05-16 10:00:00,166.4,166.4,166.08,166.09,11863.0,161.7841,161.7841,161.473,161.4827,11863.0
2018-05-16 10:10:00,166.07,166.47,165.86,166.27,10436.0,161.4632,161.8521,161.2591,161.6577,10436.0
2018-05-16 10:20:00,166.19,166.22,165.77,165.77,3282.0,161.5799,161.6091,161.1716,161.1716,3282.0
2018-05-16 10:30:00,165.83,166.48,165.83,166.42,4700.0,161.2299,161.8619,161.2299,161.8035,4700.0
2018-05-16 10:40:00,166.43,166.72,166.32,166.69,5938.0,161.8132,162.0952,161.7063,162.066,5938.0
2018-05-16 10:50:00,166.6,166.61,166.15,166.61,7168.0,161.9785,161.9882,161.541,161.9882,7168.0
2018-05-16 11:00:00,166.54,166.61,166.02,166.5,8146.0,161.9202,161.9882,161.4146,161.8813,8146.0
2018-05-16 11:10:00,166.48,166.63,166.4,166.58,3371.0,161.8619,162.0077,161.7841,161.9591,3371.0
2018-05-16 11:20:00,166.61,166.89,166.53,166.85,9881.0,161.9882,162.2605,161.9105,162.2216,9881.0
2018-05-16 11:30:00,166.85,167.04,166.71,167.0,22532.0,162.2216,162.4063,162.0855,162.3674,22532.0
2018-05-16 11:40:00,167.0,167.18,166.95,167.12,9105.0,162.3674,162.5424,162.3188,162.4841,9105.0
2018-05-16 11:50:00,167.02,167.17,166.97,167.14,15134.0,162.3869,162.5327,162.3383,162.5035,15134.0
2018-05-16 12:00:00,167.21,167.81,167.19,167.76,14325.0,162.5716,163.155,162.5522,163.1063,14325.0
2018-05-16 12:10:00,167.74,168.06,167.67,168.06,21629.0,163.0869,163.398,163.0188,163.398,21629.0
2018-05-16 12:20:00,168.0,168.26,167.9,168.19,9588.0,163.3397,163.5925,163.2425,163.5244,9588.0
2018-05-16 12:30:00,168.18,168.93,168.0,168.91,24883.0,163.5147,164.2439,163.3397,164.2244,24883.0
2018-05-16 12:40:00,168.91,168.95,168.7,168.94,8446.0,164.2244,164.2633,164.0203,164.2536,8446.0
2018-05-16 12:50:00,168.85,168.98,168.64,168.69,10736.0,164.1661,164.2925,163.9619,164.0106,10736.0
2018-05-16 13:00:00,168.69,168.75,168.52,168.65,20034.0,164.0106,164.0689,163.8453,163.9717,20034.0
2018-05-16 13:10:00,168.69,168.84,168.68,168.69,12732.0,164.0106,164.1564,164.0008,164.0106,12732.0
2018-05-16 13:20:00,168.75,168.86,168.65,168.8,5613.0,164.0689,164.1758,163.9717,164.1175,5613.0
2018-05-16 13:30:00,168.78,168.98,168.49,168.56,14444.0,164.0981,164.2925,163.8161,163.8842,14444.0
2018-05-16 13:40:00,168.56,168.76,168.48,168.71,5818.0,163.8842,164.0786,163.8064,164.03,5818.0
2018-05-16 13:50:00,168.74,169.05,168.74,169.03,12562.0,164.0592,164.3606,164.0592,164.3411,12562.0
2018-05-16 14:00:00,168.96,169.26,168.95,169.26,8770.0,164.2731,164.5647,164.2633,164.5647,8770.0
2018-05-16 14:10:00,169.28,169.75,169.2,169.65,20674.0,164.5842,165.0411,164.5064,164.9439,20674.0
2018-05-16 14:20:00,169.57,169.89,169.41,169.86,21576.0,164.8661,165.1773,164.7106,165.1481,21576.0
2018-05-16 14:30:00,169.85,169.85,169.51,169.83,16892.0,165.1384,165.1384,164.8078,165.1189,16892.0
2018-05-16 14:40:00,169.9,170.17,169.83,170.16,27197.0,165.187,165.4495,165.1189,165.4398,27197.0
2018-05-16 14:50:00,170.19,170.47,170.15,170.31,45512.0,165.4689,165.7412,165.4301,165.5856,45512.0
2018-05-16 15:00:00,170.31,170.37,169.9,170.16,29672.0,165.5856,165.6439,165.187,165.4398,29672.0
2018-05-16 15:10:00,170.12,170.14,169.79,169.88,28033.0,165.4009,165.4203,165.08,165.1675,28033.0
2018-05-16 15:20:00,169.86,170.0,169.6,169.6,25603.0,165.1481,165.2842,164.8953,164.8953,25603.0
2018-05-16 15:30:00,169.6,169.6,169.21,169.39,31352.0,164.8953,164.8953,164.5161,164.6911,31352.0
2018-05-16 15:40:00,169.41,169.57,169.15,169.17,41448.0,164.7106,164.8661,164.4578,164.4772,41448.0
2018-05-16 15:50:00,169.19,169.59,169.17,169.54,77674.0,164.4967,164.8856,164.4772,164.837,77674.0
2018-05-17 09:30:00,169.39,169.85,168.78,169.16,22155.0,164.6911,165.1384,164.0981,164.4675,22155.0
2018-05-17 09:40:00,168.96,169.25,168.4,169.16,41062.0,164.2731,164.555,163.7286,164.4675,41062.0
2018-05-17 09:50:00,169.3,169.7,169.05,169.45,14740.0,164.6036,164.9925,164.3606,164.7495,14740.0
2018-05-17 10:00:00,169.49,170.04,169.48,169.7,14672.0,164.7884,165.3231,164.7786,164.9925,14672.0
2018-05-17 10:10:00,169.78,169.94,169.52,169.79,8067.0,165.0703,165.2259,164.8175,165.08,8067.0
2018-05-17 10:20:00,169.79,170.34,169.79,169.81,13173.0,165.08,165.6148,165.08,165.0995,13173.0
2018-05-17 10:30:00,169.73,170.46,169.69,170.28,9273.0,165.0217,165.7315,164.9828,165.5564,9273.0
2018-05-17 10:40:00,170.28,170.67,170.07,170.62,18606.0,165.5564,165.9356,165.3523,165.887,18606.0
2018-05-17 10:50:00,170.62,170.88,170.39,170.74,10816.0,165.887,166.1398,165.6634,166.0037,10816.0
2018-05-17 11:00:00,170.82,170.97,170.59,170.82,7984.0,166.0815,166.2273,165.8578,166.0815,7984.0
2018-05-17 11:10:00,170.76,170.76,170.24,170.56,12223.0,166.0231,166.0231,165.5176,165.8287,12223.0
2018-05-17 11:20:00,170.63,170.65,170.3,170.3,23872.0,165.8967,165.9162,165.5759,165.5759,23872.0
2018-05-17 11:30:00,170.34,170.68,169.98,170.63,25454.0,165.6148,165.9453,165.2648,165.8967,25454.0
2018-05-17 11:40:00,170.67,170.93,170.59,170.81,12139.0,165.9356,166.1884,165.8578,166.0717,12139.0
2018-05-17 11:50:00,170.72,170.98,170.64,170.87,7479.0,165.9842,166.237,165.9065,166.1301,7479.0
2018-05-17 12:00:00,170.92,170.98,170.7,170.86,38992.0,166.1787,166.237,165.9648,166.1204,38992.0
2018-05-17 12:10:00,170.86,171.35,170.81,171.24,10124.0,166.1204,166.5968,166.0717,166.4898,10124.0
2018-05-17 12:20:00,171.31,171.38,171.23,171.29,6030.0,166.5579,166.6259,166.4801,166.5384,6030.0
2018-05-17 12:30:00,171.29,171.39,171.15,171.15,11668.0,166.5384,166.6357,166.4023,166.4023,11668.0
2018-05-17 12:40:00,171.0,171.0,170.39,170.39,28965.0,166.2565,166.2565,165.6634,165.6634,28965.0
2018-05-17 12:50:00,170.4,170.51,170.32,170.38,9587.0,165.6731,165.7801,165.5953,165.6537,9587.0
2018-05-17 13:00:00,170.41,170.43,170.02,170.02,7080.0,165.6828,165.7023,165.3037,165.3037,7080.0
2018-05-17 13:10:00,170.0,170.0,169.49,169.6,10178.0,165.2842,165.2842,164.7884,164.8953,10178.0
2018-05-17 13:20:00,169.54,169.69,169.44,169.44,10602.0,164.837,164.9828,164.7397,164.7397,10602.0
2018-05-17 13:30:00,169.53,169.56,169.18,169.18,7587.0,164.8272,164.8564,164.487,164.487,7587.0
2018-05-17 13:40:00,169.23,169.48,169.19,169.47,9823.0,164.5356,164.7786,164.4967,164.7689,9823.0
2018-05-17 13:50:00,169.52,169.81,169.23,169.3,9283.0,164.8175,165.0995,164.5356,164.6036,9283.0
2018-05-17 14:00:00,169.4,169.42,168.77,169.19,9742.0,164.7009,164.7203,164.0883,164.4967,9742.0
2018-05-17 14:10:00,169.1,169.71,169.1,169.71,4257.0,164.4092,165.0023,164.4092,165.0023,4257.0
2018-05-17 14:20:00,169.76,170.23,169.65,170.07,16271.0,165.0509,165.5078,164.9439,165.3523,16271.0
2018-05-17 14:30:00,170.05,170.13,169.97,170.13,7693.0,165.3328,165.4106,165.255,165.4106,7693.0
2018-05-17 14:40:00,170.2,170.47,170.16,170.46,6566.0,165.4787,165.7412,165.4398,165.7315,6566.0
2018-05-17 14:50:00,170.47,170.57,170.39,170.5,9971.0,165.7412,165.8384,165.6634,165.7703,9971.0
2018-05-17 15:00:00,170.5,170.72,170.48,170.7,15623.0,165.7703,165.9842,165.7509,165.9648,15623.0
2018-05-17 15:10:00,170.7,170.7,169.95,170.03,13102.0,165.9648,165.9648,165.2356,165.3134,13102.0
2018-05-17 15:20:00,170.09,170.29,169.71,169.82,4954.0,165.3717,165.5662,165.0023,165.1092,4954.0
2018-05-17 15:30:00,169.77,170.01,169.62,169.88,13012.0,165.0606,165.2939,164.9148,165.1675,13012.0
2018-05-17 15:40:00,169.9,170.48,169.8,170.48,24267.0,165.187,165.7509,165.0898,165.7509,24267.0
2018-05-17 15:50:00,170.53,170.53,170.22,170.36,38951.0,165.7995,165.7995,165.4981,165.6342,38951.0
2018-05-18 09:30:00,170.45,170.88,170.0,170.77,27139.0,165.7217,166.1398,165.2842,166.0329,27139.0
2018-05-18 09:40:00,170.55,171.4,170.36,171.14,22668.0,165.819,166.6454,165.6342,166.3926,22668.0
2018-05-18 09:50:00,171.17,171.2,170.48,171.2,12033.0,166.4218,166.4509,165.7509,166.4509,12033.0
2018-05-18 10:00:00,171.17,171.66,170.92,171.37,35346.0,166.4218,166.8982,166.1787,166.6162,35346.0
2018-05-18 10:10:00,171.33,172.05,171.22,171.91,26427.0,166.5773,167.2773,166.4704,167.1412,26427.0
2018-05-18 10:20:00,172.01,172.4,171.79,171.81,16666.0,167.2385,167.6176,167.0246,167.044,16666.0
2018-05-18 10:30:00,171.75,171.75,170.89,170.89,11094.0,166.9857,166.9857,166.1495,166.1495,11094.0
2018-05-18 10:40:00,170.86,170.86,170.36,170.57,23808.0,166.1204,166.1204,165.6342,165.8384,23808.0
2018-05-18 10:50:00,170.74,170.97,170.58,170.71,21484.0,166.0037,166.2273,165.8481,165.9745,21484.0
2018-05-18 11:00:00,170.72,171.04,170.59,170.94,8432.0,165.9842,166.2954,165.8578,166.1981,8432.0
2018-05-18 11:10:00,170.91,171.5,170.88,171.5,10900.0,166.169,166.7426,166.1398,166.7426,10900.0
2018-05-18 11:20:00,171.47,171.58,171.09,171.11,12290.0,166.7134,166.8204,166.344,166.3634,12290.0
2018-05-18 11:30:00,171.19,171.38,171.02,171.13,10192.0,166.4412,166.6259,166.2759,166.3829,10192.0
2018-05-18 11:40:00,171.16,171.24,170.94,171.08,4930.0,166.412,166.4898,166.1981,166.3343,4930.0
2018-05-18 11:50:00,171.08,171.31,170.96,171.03,3750.0,166.3343,166.5579,166.2176,166.2856,3750.0
2018-05-18 12:00:00,170.9,171.03,170.76,170.93,5200.0,166.1592,166.2856,166.0231,166.1884,5200.0
2018-05-18 12:10:00,170.88,171.05,170.78,170.89,11030.0,166.1398,166.3051,166.0426,166.1495,11030.0
2018-05-18 12:20:00,170.88,170.9,170.58,170.6,6430.0,166.1398,166.1592,165.8481,165.8676,6430.0
2018-05-18 12:30:00,170.5,171.0,170.49,171.0,5013.0,165.7703,166.2565,165.7606,166.2565,5013.0
2018-05-18 12:40:00,170.99,171.11,170.98,171.09,1827.0,166.2467,166.3634,166.237,166.344,1827.0
2018-05-18 12:50:00,171.04,171.09,170.84,171.05,2918.0,166.2954,166.344,166.1009,166.3051,2918.0
2018-05-18 13:00:00,170.91,171.31,170.84,171.31,3890.0,166.169,166.5579,166.1009,166.5579,3890.0
2018-05-18 13:10:00,171.24,171.44,171.13,171.38,5567.0,166.4898,166.6843,166.3829,166.6259,5567.0
2018-05-18 13:20:00,171.34,171.73,171.24,171.5,10468.0,166.587,166.9662,166.4898,166.7426,10468.0
2018-05-18 13:30:00,171.5,171.51,170.97,171.06,5169.0,166.7426,166.7523,166.2273,166.3148,5169.0
2018-05-18 13:40:00,171.09,171.11,170.85,171.1,4573.0,166.344,166.3634,166.1106,166.3537,4573.0
2018-05-18 13:50:00,171.13,171.17,170.84,171.08,5655.0,166.3829,166.4218,166.1009,166.3343,5655.0
2018-05-18 14:00:00,171.06,171.39,170.99,171.39,11400.0,166.3148,166.6357,166.2467,166.6357,11400.0
2018-05-18 14:10:00,171.46,171.52,171.06,171.43,9205.0,166.7037,166.762,166.3148,166.6745,9205.0
2018-05-18 14:20:00,171.37,171.37,170.88,171.01,6081.0,166.6162,166.6162,166.1398,166.2662,6081.0
2018-05-18 14:30:00,170.99,171.07,170.77,170.77,6193.0,166.2467,166.3245,166.0329,166.0329,6193.0
2018-05-18 14:40:00,170.86,170.87,170.6,170.6,5584.0,166.1204,166.1301,165.8676,165.8676,5584.0
2018-05-18 14:50:00,170.6,170.65,170.34,170.41,7263.0,165.8676,165.9162,165.6148,165.6828,7263.0
2018-05-18 15:00:00,170.47,170.48,170.29,170.35,11504.0,165.7412,165.7509,165.5662,165.6245,11504.0
2018-05-18 15:10:00,170.3,170.41,170.04,170.05,7227.0,165.5759,165.6828,165.3231,165.3328,7227.0
2018-05-18 15:20:00,170.08,170.19,169.54,169.94,27525.0,165.362,165.4689,164.837,165.2259,27525.0
2018-05-18 15:30:00,169.97,170.18,169.89,170.13,11041.0,165.255,165.4592,165.1773,165.4106,11041.0
2018-05-18 15:40:00,170.17,170.21,170.03,170.06,24797.0,165.4495,165.4884,165.3134,165.3425,24797.0
2018-05-18 15:50:00,170.06,170.06,169.76,169.81,79417.0,165.3425,165.3425,165.0509,165.0995,79417.0
2018-05-21 09:30:00,171.44,171.72,171.09,171.41,49548.0,166.6843,166.9565,166.344,166.6551,49548.0
2018-05-21 09:40:00,171.53,171.95,171.45,171.58,11878.0,166.7718,167.1801,166.694,166.8204,11878.0
2018-05-21 09:50:00,171.48,171.67,170.79,170.8,22385.0,166.7232,166.9079,166.0523,166.062,22385.0
2018-05-21 10:00:00,170.71,171.41,170.52,171.41,9325.0,165.9745,166.6551,165.7898,166.6551,9325.0
2018-05-21 10:10:00,171.28,171.9,171.25,171.83,14259.0,166.5287,167.1315,166.4995,167.0634,14259.0
2018-05-21 10:20:00,171.92,172.24,171.83,172.1,11494.0,167.151,167.4621,167.0634,167.326,11494.0
2018-05-21 10:30:00,172.2,172.53,171.93,172.26,26023.0,167.4232,167.744,167.1607,167.4815,26023.0
2018-05-21 10:40:00,172.32,172.61,172.07,172.54,19239.0,167.5399,167.8218,167.2968,167.7538,19239.0
2018-05-21 10:50:00,172.44,172.73,172.22,172.66,10137.0,167.6565,167.9385,167.4426,167.8704,10137.0
2018-05-21 11:00:00,172.55,172.65,172.27,172.37,9384.0,167.7635,167.8607,167.4912,167.5885,9384.0
2018-05-21 11:10:00,172.37,172.5,172.12,172.36,21930.0,167.5885,167.7149,167.3454,167.5787,21930.0
2018-05-21 11:20:00,172.4,172.63,171.87,172.0,14881.0,167.6176,167.8413,167.1023,167.2287,14881.0
2018-05-21 11:30:00,171.94,172.18,171.71,171.83,8756.0,167.1704,167.4037,166.9468,167.0634,8756.0
2018-05-21 11:40:00,171.82,172.19,171.61,172.09,16098.0,167.0537,167.4135,166.8496,167.3162,16098.0
2018-05-21 11:50:00,172.03,172.65,171.95,172.63,7503.0,167.2579,167.8607,167.1801,167.8413,7503.0
2018-05-21 12:00:00,172.65,172.79,172.43,172.58,7241.0,167.8607,167.9968,167.6468,167.7926,7241.0
2018-05-21 12:10:00,172.67,173.37,172.67,173.19,27246.0,167.8801,168.5607,167.8801,168.3857,27246.0
2018-05-21 12:20:00,173.25,173.3,172.84,172.84,9948.0,168.4441,168.4927,168.0454,168.0454,9948.0
2018-05-21 12:30:00,172.83,173.14,172.68,173.08,14367.0,168.0357,168.3371,167.8899,168.2788,14367.0
2018-05-21 12:40:00,173.01,173.04,172.8,172.99,3667.0,168.2107,168.2399,168.0065,168.1913,3667.0
2018-05-21 12:50:00,173.11,173.26,172.89,173.0,7233.0,168.3079,168.4538,168.094,168.201,7233.0
2018-05-21 13:00:00,172.99,173.25,172.92,173.25,10629.0,168.1913,168.4441,168.1232,168.4441,10629.0
2018-05-21 13:10:00,173.22,173.39,173.09,173.39,8242.0,168.4149,168.5802,168.2885,168.5802,8242.0
2018-05-21 13:20:00,173.4,173.4,173.06,173.28,10820.0,168.5899,168.5899,168.2593,168.4732,10820.0
2018-05-21 13:30:00,173.26,173.39,173.12,173.3,13445.0,168.4538,168.5802,168.3177,168.4927,13445.0
2018-05-21 13:40:00,173.26,173.35,173.16,173.22,4059.0,168.4538,168.5413,168.3566,168.4149,4059.0
2018-05-21 13:50:00,173.22,174.0,173.1,174.0,13145.0,168.4149,169.1733,168.2982,169.1733,13145.0
2018-05-21 14:00:00,173.99,174.59,173.95,174.5,32839.0,169.1635,169.7469,169.1246,169.6594,32839.0
2018-05-21 14:10:00,174.53,174.54,174.28,174.28,18058.0,169.6885,169.6983,169.4455,169.4455,18058.0
2018-05-21 14:20:00,174.18,174.4,174.03,174.07,15027.0,169.3483,169.5622,169.2024,169.2413,15027.0
2018-05-21 14:30:00,174.0,174.0,173.75,173.93,10043.0,169.1733,169.1733,168.9302,169.1052,10043.0
2018-05-21 14:40:00,173.91,174.12,173.73,174.12,7352.0,169.0857,169.2899,168.9107,169.2899,7352.0
2018-05-21 14:50:00,174.13,174.24,174.06,174.09,6393.0,169.2996,169.4066,169.2316,169.2608,6393.0
2018-05-21 15:00:00,174.13,174.13,173.78,173.84,14286.0,169.2996,169.2996,168.9594,169.0177,14286.0
2018-05-21 15:10:00,173.85,174.06,173.82,174.0,17369.0,169.0274,169.2316,168.9982,169.1733,17369.0
2018-05-21 15:20:00,174.0,174.16,173.67,173.67,12452.0,169.1733,169.3288,168.8524,168.8524,12452.0
2018-05-21 15:30:00,173.69,173.69,173.46,173.61,12337.0,168.8719,168.8719,168.6482,168.7941,12337.0
2018-05-21 15:40:00,173.63,173.75,173.41,173.42,15067.0,168.8135,168.9302,168.5996,168.6093,15067.0
2018-05-21 15:50:00,173.5,173.94,173.5,173.73,50599.0,168.6871,169.1149,168.6871,168.9107,50599.0
2018-05-22 09:30:00,174.0,175.42,173.5,174.55,26706.0,169.1733,170.5539,168.6871,169.708,26706.0
2018-05-22 09:40:00,174.45,174.77,173.81,174.66,26112.0,169.6108,169.9219,168.9885,169.8149,26112.0
2018-05-22 09:50:00,174.46,174.57,174.16,174.29,30106.0,169.6205,169.7274,169.3288,169.4552,30106.0
2018-05-22 10:00:00,174.24,174.24,173.61,173.62,27333.0,169.4066,169.4066,168.7941,168.8038,27333.0
2018-05-22 10:10:00,173.6,173.72,172.8,172.89,24492.0,168.7843,168.901,168.0065,168.094,24492.0
2018-05-22 10:20:00,172.9,172.99,172.52,172.79,30426.0,168.1038,168.1913,167.7343,167.9968,30426.0
2018-05-22 10:30:00,172.71,173.21,172.54,173.21,22915.0,167.919,168.4052,167.7538,168.4052,22915.0
2018-05-22 10:40:00,173.19,173.19,172.57,172.86,14922.0,168.3857,168.3857,167.7829,168.0649,14922.0
2018-05-22 10:50:00,172.99,173.1,172.54,172.55,9664.0,168.1913,168.2982,167.7538,167.7635,9664.0
2018-05-22 11:00:00,172.53,173.08,172.53,172.81,7821.0,167.744,168.2788,167.744,168.0163,7821.0
2018-05-22 11:10:00,172.83,172.83,172.6,172.6,14496.0,168.0357,168.0357,167.8121,167.8121,14496.0
2018-05-22 11:20:00,172.6,172.7,172.39,172.39,11796.0,167.8121,167.9093,167.6079,167.6079,11796.0
2018-05-22 11:30:00,172.37,172.39,171.81,171.93,24256.0,167.5885,167.6079,167.044,167.1607,24256.0
2018-05-22 11:40:00,171.99,172.07,171.61,171.63,13411.0,167.219,167.2968,166.8496,166.869,13411.0
2018-05-22 11:50:00,171.66,171.95,171.53,171.75,26517.0,166.8982,167.1801,166.7718,166.9857,26517.0
2018-05-22 12:00:00,171.75,171.84,171.58,171.66,30443.0,166.9857,167.0732,166.8204,166.8982,30443.0
2018-05-22 12:10:00,171.65,171.67,171.07,171.32,28650.0,166.8884,166.9079,166.3245,166.5676,28650.0
2018-05-22 12:20:00,171.42,171.42,170.77,170.84,17167.0,166.6648,166.6648,166.0329,166.1009,17167.0
2018-05-22 12:30:00,170.86,170.86,170.41,170.52,17561.0,166.1204,166.1204,165.6828,165.7898,17561.0
2018-05-22 12:40:00,170.44,170.58,170.3,170.3,15250.0,165.712,165.8481,165.5759,165.5759,15250.0
2018-05-22 12:50:00,170.44,170.56,170.23,170.44,7550.0,165.712,165.8287,165.5078,165.712,7550.0
2018-05-22 13:00:00,170.4,170.55,170.36,170.36,6270.0,165.6731,165.819,165.6342,165.6342,6270.0
2018-05-22 13:10:00,170.36,170.46,170.3,170.44,3284.0,165.6342,165.7315,165.5759,165.712,3284.0
2018-05-22 13:20:00,170.4,170.47,170.27,170.39,4000.0,165.6731,165.7412,165.5467,165.6634,4000.0
2018-05-22 13:30:00,170.4,170.43,170.1,170.12,6275.0,165.6731,165.7023,165.3814,165.4009,6275.0
2018-05-22 13:40:00,170.16,170.2,169.71,169.75,9827.0,165.4398,165.4787,165.0023,165.0411,9827.0
2018-05-22 13:50:00,169.74,169.94,169.51,169.81,10392.0,165.0314,165.2259,164.8078,165.0995,10392.0
2018-05-22 14:00:00,169.78,170.3,169.73,170.27,8364.0,165.0703,165.5759,165.0217,165.5467,8364.0
2018-05-22 14:10:00,170.29,170.42,170.24,170.41,4265.0,165.5662,165.6926,165.5176,165.6828,4265.0
2018-05-22 14:20:00,170.41,170.56,170.4,170.43,13887.0,165.6828,165.8287,165.6731,165.7023,13887.0
2018-05-22 14:30:00,170.4,170.55,170.32,170.39,4500.0,165.6731,165.819,165.5953,165.6634,4500.0
2018-05-22 14:40:00,170.37,170.47,170.2,170.25,12226.0,165.6439,165.7412,165.4787,165.5273,12226.0
2018-05-22 14:50:00,170.2,170.32,168.87,168.92,28025.0,165.4787,165.5953,164.1856,164.2342,28025.0
2018-05-22 15:00:00,168.86,168.92,168.04,168.04,37532.0,164.1758,164.2342,163.3786,163.3786,37532.0
2018-05-22 15:10:00,168.11,168.14,167.56,167.73,42410.0,163.4466,163.4758,162.9119,163.0772,42410.0
2018-05-22 15:20:00,167.79,168.08,167.36,167.59,39644.0,163.1355,163.4175,162.7174,162.9411,39644.0
2018-05-22 15:30:00,167.55,167.58,167.06,167.12,63553.0,162.9022,162.9313,162.4258,162.4841,63553.0
2018-05-22 15:40:00,167.11,167.31,166.77,166.77,62499.0,162.4744,162.6688,162.1438,162.1438,62499.0
2018-05-22 15:50:00,166.77,166.91,166.54,166.75,110822.0,162.1438,162.2799,161.9202,162.1244,110822.0
2018-05-23 09:30:00,165.4,166.84,165.11,166.77,43171.0,160.8118,162.2119,160.5299,162.1438,43171.0
2018-05-23 09:40:00,166.77,167.81,165.75,165.84,44799.0,162.1438,163.155,161.1521,161.2396,44799.0
2018-05-23 09:50:00,165.81,166.63,165.81,166.24,25731.0,161.2104,162.0077,161.2104,161.6285,25731.0
2018-05-23 10:00:00,166.35,166.35,165.66,165.66,26389.0,161.7355,161.7355,161.0646,161.0646,26389.0
2018-05-23 10:10:00,165.75,166.15,165.61,165.72,43772.0,161.1521,161.541,161.016,161.1229,43772.0
2018-05-23 10:20:00,165.72,165.87,165.3,165.41,37571.0,161.1229,161.2688,160.7146,160.8215,37571.0
2018-05-23 10:30:00,165.42,165.52,164.68,164.82,40885.0,160.8313,160.9285,160.1118,160.2479,40885.0
2018-05-23 10:40:00,164.75,165.03,164.32,164.57,26549.0,160.1798,160.4521,159.7618,160.0048,26549.0
2018-05-23 10:50:00,164.48,164.7,164.13,164.58,17254.0,159.9173,160.1312,159.577,160.0146,17254.0
2018-05-23 11:00:00,164.53,164.99,164.47,164.93,14433.0,159.9659,160.4132,159.9076,160.3549,14433.0
2018-05-23 11:10:00,164.93,164.93,164.54,164.68,16060.0,160.3549,160.3549,159.9757,160.1118,16060.0
2018-05-23 11:20:00,164.71,164.71,164.01,164.11,51765.0,160.141,160.141,159.4604,159.5576,51765.0
2018-05-23 11:30:00,164.17,164.31,164.03,164.04,29511.0,159.6159,159.7521,159.4798,159.4895,29511.0
2018-05-23 11:40:00,164.12,164.6,163.93,164.4,58123.0,159.5673,160.034,159.3826,159.8396,58123.0
2018-05-23 11:50:00,164.45,164.81,164.01,164.14,26960.0,159.8882,160.2382,159.4604,159.5868,26960.0
2018-05-23 12:00:00,164.17,164.54,164.04,164.43,19739.0,159.6159,159.9757,159.4895,159.8687,19739.0
2018-05-23 12:10:00,164.36,164.59,164.0,164.09,10834.0,159.8007,160.0243,159.4507,159.5382,10834.0
2018-05-23 12:20:00,164.05,164.2,163.64,163.86,22595.0,159.4993,159.6451,159.1006,159.3145,22595.0
2018-05-23 12:30:00,163.86,164.29,163.86,164.29,11465.0,159.3145,159.7326,159.3145,159.7326,11465.0
2018-05-23 12:40:00,164.3,164.88,164.27,164.82,10867.0,159.7423,160.3062,159.7132,160.2479,10867.0
2018-05-23 12:50:00,164.75,165.09,164.75,165.01,9383.0,160.1798,160.5104,160.1798,160.4326,9383.0
2018-05-23 13:00:00,165.05,165.05,164.82,165.0,13164.0,160.4715,160.4715,160.2479,160.4229,13164.0
2018-05-23 13:10:00,165.0,165.37,165.0,165.32,16492.0,160.4229,160.7826,160.4229,160.734,16492.0
2018-05-23 13:20:00,165.28,165.62,165.22,165.59,10616.0,160.6951,161.0257,160.6368,160.9965,10616.0
2018-05-23 13:30:00,165.57,165.65,165.47,165.61,6741.0,160.9771,161.0549,160.8799,161.016,6741.0
2018-05-23 13:40:00,165.66,165.86,165.55,165.69,8723.0,161.0646,161.2591,160.9577,161.0938,8723.0
2018-05-23 13:50:00,165.69,165.84,165.5,165.6,9325.0,161.0938,161.2396,160.909,161.0063,9325.0
2018-05-23 14:00:00,165.65,166.67,165.51,166.63,12765.0,161.0549,162.0466,160.9188,162.0077,12765.0
2018-05-23 14:10:00,166.69,166.94,166.58,166.65,19322.0,162.066,162.3091,161.9591,162.0271,19322.0
2018-05-23 14:20:00,166.67,166.99,166.55,166.62,11612.0,162.0466,162.3577,161.9299,161.998,11612.0
2018-05-23 14:30:00,166.67,166.71,166.36,166.49,14611.0,162.0466,162.0855,161.7452,161.8716,14611.0
2018-05-23 14:40:00,166.49,166.7,166.42,166.42,10633.0,161.8716,162.0758,161.8035,161.8035,10633.0
2018-05-23 14:50:00,166.36,167.13,166.32,166.96,12667.0,161.7452,162.4938,161.7063,162.3285,12667.0
2018-05-23 15:00:00,166.95,167.6,166.95,167.39,18748.0,162.3188,162.9508,162.3188,162.7466,18748.0
2018-05-23 15:10:00,167.46,167.64,167.32,167.41,27177.0,162.8147,162.9897,162.6786,162.7661,27177.0
2018-05-23 15:20:00,167.43,167.47,167.11,167.2,12443.0,162.7855,162.8244,162.4744,162.5619,12443.0
2018-05-23 15:30:00,167.22,167.27,166.97,167.01,19967.0,162.5813,162.6299,162.3383,162.3772,19967.0
2018-05-23 15:40:00,167.06,167.57,166.98,167.55,37144.0,162.4258,162.9216,162.348,162.9022,37144.0
2018-05-23 15:50:00,167.6,167.83,167.48,167.77,62200.0,162.9508,163.1744,162.8341,163.1161,62200.0
2018-05-24 09:30:00,166.0,167.99,166.0,167.88,22894.0,161.3952,163.33,161.3952,163.223,22894.0
2018-05-24 09:40:00,168.01,168.84,166.98,167.01,60813.0,163.3494,164.1564,162.348,162.3772,60813.0
2018-05-24 09:50:00,166.82,167.33,166.32,166.63,18712.0,162.1924,162.6883,161.7063,162.0077,18712.0
2018-05-24 10:00:00,166.65,167.06,166.33,166.86,7585.0,162.0271,162.4258,161.716,162.2313,7585.0
2018-05-24 10:10:00,166.95,166.95,166.23,166.37,8050.0,162.3188,162.3188,161.6188,161.7549,8050.0
2018-05-24 10:20:00,166.37,166.46,165.3,165.46,33730.0,161.7549,161.8424,160.7146,160.8702,33730.0
2018-05-24 10:30:00,165.36,165.51,164.87,165.28,37960.0,160.7729,160.9188,160.2965,160.6951,37960.0
2018-05-24 10:40:00,165.3,165.37,165.01,165.18,23334.0,160.7146,160.7826,160.4326,160.5979,23334.0
2018-05-24 10:50:00,165.26,165.4,164.53,164.65,17199.0,160.6757,160.8118,159.9659,160.0826,17199.0
2018-05-24 11:00:00,164.69,165.38,164.5,165.38,21389.0,160.1215,160.7924,159.9368,160.7924,21389.0
2018-05-24 11:10:00,165.37,165.85,165.17,165.8,11433.0,160.7826,161.2493,160.5882,161.2007,11433.0
2018-05-24 11:20:00,165.79,165.87,165.66,165.82,7556.0,161.191,161.2688,161.0646,161.2202,7556.0
2018-05-24 11:30:00,165.8,166.17,165.79,166.09,8210.0,161.2007,161.5605,161.191,161.4827,8210.0
2018-05-24 11:40:00,166.08,166.29,165.81,165.92,18674.0,161.473,161.6771,161.2104,161.3174,18674.0
2018-05-24 11:50:00,165.84,166.28,165.6,166.21,9315.0,161.2396,161.6674,161.0063,161.5993,9315.0
2018-05-24 12:00:00,166.22,166.4,166.19,166.25,15895.0,161.6091,161.7841,161.5799,161.6382,15895.0
2018-05-24 12:10:00,166.25,166.59,166.2,166.39,10440.0,161.6382,161.9688,161.5896,161.7744,10440.0
2018-05-24 12:20:00,166.38,166.4,166.2,166.34,116482.0,161.7646,161.7841,161.5896,161.7257,116482.0
2018-05-24 12:30:00,166.38,166.65,166.29,166.49,29796.0,161.7646,162.0271,161.6771,161.8716,29796.0
2018-05-24 12:40:00,166.49,166.78,166.4,166.73,11691.0,161.8716,162.1535,161.7841,162.1049,11691.0
2018-05-24 12:50:00,166.77,167.08,166.7,167.05,6212.0,162.1438,162.4452,162.0758,162.416,6212.0
2018-05-24 13:00:00,166.96,167.41,166.96,167.35,11135.0,162.3285,162.7661,162.3285,162.7077,11135.0
2018-05-24 13:10:00,167.41,167.5,167.18,167.38,12550.0,162.7661,162.8536,162.5424,162.7369,12550.0
2018-05-24 13:20:00,167.39,167.39,167.2,167.26,4813.0,162.7466,162.7466,162.5619,162.6202,4813.0
2018-05-24 13:30:00,167.21,167.24,166.95,166.95,4598.0,162.5716,162.6008,162.3188,162.3188,4598.0
2018-05-24 13:40:00,167.05,167.26,167.05,167.17,3650.0,162.416,162.6202,162.416,162.5327,3650.0
2018-05-24 13:50:00,167.18,167.26,166.97,167.25,6000.0,162.5424,162.6202,162.3383,162.6105,6000.0
2018-05-24 14:00:00,167.15,167.15,166.86,166.97,7150.0,162.5133,162.5133,162.2313,162.3383,7150.0
2018-05-24 14:10:00,166.96,167.04,166.87,166.98,11537.0,162.3285,162.4063,162.241,162.348,11537.0
2018-05-24 14:20:00,167.0,167.23,166.92,167.03,22565.0,162.3674,162.5911,162.2897,162.3966,22565.0
2018-05-24 14:30:00,167.03,167.18,166.95,167.02,8995.0,162.3966,162.5424,162.3188,162.3869,8995.0
2018-05-24 14:40:00,166.97,166.97,166.83,166.9,8680.0,162.3383,162.3383,162.2021,162.2702,8680.0
2018-05-24 14:50:00,166.95,167.02,166.76,166.76,14698.0,162.3188,162.3869,162.1341,162.1341,14698.0
2018-05-24 15:00:00,166.79,167.28,166.56,167.28,21117.0,162.1633,162.6397,161.9396,162.6397,21117.0
2018-05-24 15:10:00,167.25,167.33,167.06,167.3,7794.0,162.6105,162.6883,162.4258,162.6591,7794.0
2018-05-24 15:20:00,167.34,167.48,167.28,167.37,8634.0,162.698,162.8341,162.6397,162.7272,8634.0
2018-05-24 15:30:00,167.39,167.46,167.28,167.41,21050.0,162.7466,162.8147,162.6397,162.7661,21050.0
2018-05-24 15:40:00,167.39,167.53,167.22,167.53,19920.0,162.7466,162.8827,162.5813,162.8827,19920.0
2018-05-24 15:50:00,167.49,167.61,167.25,167.41,54768.0,162.8438,162.9605,162.6105,162.7661,54768.0
2018-05-25 09:30:00,166.62,166.72,165.66,166.22,40346.0,161.998,162.0952,161.0646,161.6091,40346.0
2018-05-25 09:40:00,166.34,166.83,165.92,166.43,19206.0,161.7257,162.2021,161.3174,161.8132,19206.0
2018-05-25 09:50:00,166.33,166.33,165.01,165.01,31309.0,161.716,161.716,160.4326,160.4326,31309.0
2018-05-25 10:00:00,165.01,165.24,164.47,164.51,44052.0,160.4326,160.6563,159.9076,159.9465,44052.0
2018-05-25 10:10:00,164.5,165.32,164.39,165.25,27647.0,159.9368,160.734,159.8298,160.666,27647.0
2018-05-25 10:20:00,165.07,165.07,164.12,164.13,18879.0,160.491,160.491,159.5673,159.577,18879.0
2018-05-25 10:30:00,164.15,164.2,163.85,163.86,42276.0,159.5965,159.6451,159.3048,159.3145,42276.0
2018-05-25 10:40:00,163.85,163.93,163.0,163.09,31500.0,159.3048,159.3826,158.4784,158.5659,31500.0
2018-05-25 10:50:00,163.09,163.39,162.84,163.23,46221.0,158.5659,158.8576,158.3228,158.702,46221.0
2018-05-25 11:00:00,163.28,163.58,162.92,163.29,21709.0,158.7506,159.0423,158.4006,158.7603,21709.0
2018-05-25 11:10:00,163.4,163.54,163.07,163.31,30496.0,158.8673,159.0034,158.5464,158.7798,30496.0
2018-05-25 11:20:00,163.32,163.61,163.26,163.61,19521.0,158.7895,159.0715,158.7312,159.0715,19521.0
2018-05-25 11:30:00,163.62,163.76,163.53,163.7,20254.0,159.0812,159.2173,158.9937,159.159,20254.0
2018-05-25 11:40:00,163.65,163.67,163.5,163.57,6054.0,159.1104,159.1298,158.9645,159.0326,6054.0
2018-05-25 11:50:00,163.54,163.56,163.1,163.11,12384.0,159.0034,159.0229,158.5756,158.5853,12384.0
2018-05-25 12:00:00,163.16,163.24,162.65,162.65,17399.0,158.634,158.7117,158.1381,158.1381,17399.0
2018-05-25 12:10:00,162.61,162.71,162.21,162.63,24232.0,158.0992,158.1964,157.7103,158.1187,24232.0
2018-05-25 12:20:00,162.57,162.83,162.43,162.76,14240.0,158.0603,158.3131,157.9242,158.245,14240.0
2018-05-25 12:30:00,162.79,162.79,162.19,162.19,12303.0,158.2742,158.2742,157.6909,157.6909,12303.0
2018-05-25 12:40:00,162.27,162.28,161.88,161.93,17633.0,157.7686,157.7784,157.3895,157.4381,17633.0
2018-05-25 12:50:00,161.97,162.52,161.93,162.4,15310.0,157.477,158.0117,157.4381,157.895,15310.0
2018-05-25 13:00:00,162.4,162.5,162.22,162.35,9184.0,157.895,157.9923,157.72,157.8464,9184.0
2018-05-25 13:10:00,162.34,162.34,161.45,161.63,18048.0,157.8367,157.8367,156.9714,157.1464,18048.0
2018-05-25 13:20:00,161.58,161.82,161.55,161.82,9850.0,157.0978,157.3311,157.0686,157.3311,9850.0
2018-05-25 13:30:00,161.77,161.81,161.54,161.6,9877.0,157.2825,157.3214,157.0589,157.1172,9877.0
2018-05-25 13:40:00,161.56,161.61,161.31,161.4,33480.0,157.0783,157.1269,156.8353,156.9228,33480.0
2018-05-25 13:50:00,161.43,161.58,161.16,161.19,14579.0,156.9519,157.0978,156.6894,156.7186,14579.0
2018-05-25 14:00:00,161.16,161.53,161.06,161.48,24100.0,156.6894,157.0492,156.5922,157.0006,24100.0
2018-05-25 14:10:00,161.5,161.95,161.49,161.83,22070.0,157.02,157.4575,157.0103,157.3408,22070.0
2018-05-25 14:20:00,161.86,162.02,161.77,161.82,25075.0,157.37,157.5256,157.2825,157.3311,25075.0
2018-05-25 14:30:00,161.82,162.17,161.64,161.66,22335.0,157.3311,157.6714,157.1561,157.1756,22335.0
2018-05-25 14:40:00,161.62,161.62,161.35,161.38,18902.0,157.1367,157.1367,156.8742,156.9033,18902.0
2018-05-25 14:50:00,161.38,161.62,161.38,161.51,11463.0,156.9033,157.1367,156.9033,157.0297,11463.0
2018-05-25 15:00:00,161.48,161.61,161.42,161.57,18811.0,157.0006,157.1269,156.9422,157.0881,18811.0
2018-05-25 15:10:00,161.53,161.87,161.5,161.73,18000.0,157.0492,157.3797,157.02,157.2436,18000.0
2018-05-25 15:20:00,161.73,162.03,161.73,162.02,33801.0,157.2436,157.5353,157.2436,157.5256,33801.0
2018-05-25 15:30:00,162.03,162.37,162.0,162.37,27768.0,157.5353,157.8659,157.5061,157.8659,27768.0
2018-05-25 15:40:00,162.34,162.34,161.96,162.03,47909.0,157.8367,157.8367,157.4672,157.5353,47909.0
2018-05-25 15:50:00,162.05,162.24,161.93,161.96,89443.0,157.5547,157.7395,157.4381,157.4672,89443.0
2018-05-29 09:30:00,160.25,162.07,160.05,160.99,46235.0,155.8047,157.5742,155.6102,156.5241,46235.0
2018-05-29 09:40:00,161.03,161.67,160.56,161.34,12861.0,156.563,157.1853,156.1061,156.8644,12861.0
2018-05-29 09:50:00,161.4,161.94,161.0,161.79,10624.0,156.9228,157.4478,156.5339,157.302,10624.0
2018-05-29 10:00:00,161.93,162.85,161.93,162.22,33218.0,157.4381,158.3326,157.4381,157.72,33218.0
2018-05-29 10:10:00,162.21,162.41,161.8,162.18,15787.0,157.7103,157.9048,157.3117,157.6811,15787.0
2018-05-29 10:20:00,162.03,162.5,161.83,162.48,34673.0,157.5353,157.9923,157.3408,157.9728,34673.0
2018-05-29 10:30:00,162.39,162.39,161.96,162.38,20026.0,157.8853,157.8853,157.4672,157.8756,20026.0
2018-05-29 10:40:00,162.24,162.48,161.98,162.07,6355.0,157.7395,157.9728,157.4867,157.5742,6355.0
2018-05-29 10:50:00,162.18,162.42,162.18,162.29,7465.0,157.6811,157.9145,157.6811,157.7881,7465.0
2018-05-29 11:00:00,162.18,162.18,161.58,161.67,12350.0,157.6811,157.6811,157.0978,157.1853,12350.0
2018-05-29 11:10:00,161.62,162.17,161.57,162.12,10193.0,157.1367,157.6714,157.0881,157.6228,10193.0
2018-05-29 11:20:00,162.05,162.35,161.87,162.22,11585.0,157.5547,157.8464,157.3797,157.72,11585.0
2018-05-29 11:30:00,162.1,162.1,161.53,161.59,9111.0,157.6034,157.6034,157.0492,157.1075,9111.0
2018-05-29 11:40:00,161.58,161.58,160.39,160.72,51522.0,157.0978,157.0978,155.9408,156.2616,51522.0
2018-05-29 11:50:00,160.72,160.94,160.53,160.62,5922.0,156.2616,156.4755,156.0769,156.1644,5922.0
2018-05-29 12:00:00,160.51,160.54,159.8,159.81,12818.0,156.0575,156.0866,155.3672,155.3769,12818.0
2018-05-29 12:10:00,159.82,160.01,159.29,159.68,12447.0,155.3866,155.5713,154.8713,155.2505,12447.0
2018-05-29 12:20:00,159.68,160.0,159.42,159.6,8067.0,155.2505,155.5616,154.9977,155.1727,8067.0
2018-05-29 12:30:00,159.71,160.81,159.71,160.51,6177.0,155.2797,156.3491,155.2797,156.0575,6177.0
2018-05-29 12:40:00,160.65,160.9,160.53,160.76,5573.0,156.1936,156.4366,156.0769,156.3005,5573.0
2018-05-29 12:50:00,160.84,160.97,160.65,160.95,5310.0,156.3783,156.5047,156.1936,156.4853,5310.0
2018-05-29 13:00:00,160.91,160.91,160.11,160.17,5314.0,156.4464,156.4464,155.6686,155.7269,5314.0
2018-05-29 13:10:00,160.23,160.47,159.95,160.47,4713.0,155.7852,156.0186,155.513,156.0186,4713.0
2018-05-29 13:20:00,160.41,160.48,160.16,160.24,7100.0,155.9602,156.0283,155.7172,155.795,7100.0
2018-05-29 13:30:00,160.24,160.24,159.57,159.66,8462.0,155.795,155.795,155.1435,155.231,8462.0
2018-05-29 13:40:00,159.74,160.16,159.63,160.13,9058.0,155.3088,155.7172,155.2019,155.688,9058.0
2018-05-29 13:50:00,160.09,160.29,159.97,159.97,7998.0,155.6491,155.8436,155.5324,155.5324,7998.0
2018-05-29 14:00:00,159.92,160.08,159.72,160.07,11643.0,155.4838,155.6394,155.2894,155.6297,11643.0
2018-05-29 14:10:00,159.95,160.08,159.73,159.79,6004.0,155.513,155.6394,155.2991,155.3574,6004.0
2018-05-29 14:20:00,159.73,159.98,159.34,159.82,11611.0,155.2991,155.5422,154.9199,155.3866,11611.0
2018-05-29 14:30:00,160.01,160.37,159.84,159.84,8938.0,155.5713,155.9213,155.406,155.406,8938.0
2018-05-29 14:40:00,159.84,160.12,159.44,159.54,8509.0,155.406,155.6783,155.0171,155.1144,8509.0
2018-05-29 14:50:00,159.51,159.59,159.3,159.35,8534.0,155.0852,155.163,154.881,154.9296,8534.0
2018-05-29 15:00:00,159.32,159.86,159.29,159.67,14149.0,154.9005,155.4255,154.8713,155.2408,14149.0
2018-05-29 15:10:00,159.67,159.83,159.39,159.48,21364.0,155.2408,155.3963,154.9685,155.056,21364.0
2018-05-29 15:20:00,159.45,159.71,159.44,159.68,16159.0,155.0269,155.2797,155.0171,155.2505,16159.0
2018-05-29 15:30:00,159.6,160.56,159.6,160.34,19478.0,155.1727,156.1061,155.1727,155.8922,19478.0
2018-05-29 15:40:00,160.32,160.81,160.31,160.56,29817.0,155.8727,156.3491,155.863,156.1061,29817.0
2018-05-29 15:50:00,160.59,160.77,160.35,160.49,58157.0,156.1352,156.3103,155.9019,156.038,58157.0
2018-05-30 09:30:00,161.59,161.59,159.88,161.08,28112.0,157.1075,157.1075,155.4449,156.6117,28112.0
2018-05-30 09:40:00,161.14,161.4,160.32,161.12,10353.0,156.67,156.9228,155.8727,156.6505,10353.0
2018-05-30 09:50:00,161.11,161.17,160.57,160.61,14044.0,156.6408,156.6992,156.1158,156.1547,14044.0
2018-05-30 10:00:00,160.68,160.8,160.46,160.73,5977.0,156.2227,156.3394,156.0089,156.2714,5977.0
2018-05-30 10:10:00,160.69,161.15,160.57,160.61,30411.0,156.2325,156.6797,156.1158,156.1547,30411.0
2018-05-30 10:20:00,160.66,161.0,160.56,161.0,9736.0,156.2033,156.5339,156.1061,156.5339,9736.0
2018-05-30 10:30:00,161.1,161.34,160.63,161.15,29242.0,156.6311,156.8644,156.1741,156.6797,29242.0
2018-05-30 10:40:00,161.15,162.19,161.09,161.83,23012.0,156.6797,157.6909,156.6214,157.3408,23012.0
2018-05-30 10:50:00,161.89,162.68,161.84,162.68,58903.0,157.3992,158.1673,157.3506,158.1673,58903.0
2018-05-30 11:00:00,162.77,162.95,162.65,162.8,20674.0,158.2548,158.4298,158.1381,158.2839,20674.0
2018-05-30 11:10:00,162.81,162.87,162.31,162.39,30437.0,158.2937,158.352,157.8075,157.8853,30437.0
2018-05-30 11:20:00,162.4,162.74,162.31,162.54,23855.0,157.895,158.2256,157.8075,158.0312,23855.0
2018-05-30 11:30:00,162.67,162.93,162.58,162.8,22067.0,158.1575,158.4103,158.07,158.2839,22067.0
2018-05-30 11:40:00,162.75,162.8,162.37,162.6,5502.0,158.2353,158.2839,157.8659,158.0895,5502.0
2018-05-30 11:50:00,162.58,162.64,162.3,162.57,11200.0,158.07,158.1284,157.7978,158.0603,11200.0
2018-05-30 12:00:00,162.52,162.95,162.29,162.62,35996.0,158.0117,158.4298,157.7881,158.1089,35996.0
2018-05-30 12:10:00,162.62,162.83,162.5,162.73,15819.0,158.1089,158.3131,157.9923,158.2159,15819.0
2018-05-30 12:20:00,162.82,163.18,162.64,163.03,22993.0,158.3034,158.6534,158.1284,158.5076,22993.0
2018-05-30 12:30:00,163.0,163.06,162.52,162.56,14635.0,158.4784,158.5367,158.0117,158.0506,14635.0
2018-05-30 12:40:00,162.56,162.75,162.32,162.75,9765.0,158.0506,158.2353,157.8173,158.2353,9765.0
2018-05-30 12:50:00,162.69,162.82,162.56,162.58,5300.0,158.177,158.3034,158.0506,158.07,5300.0
2018-05-30 13:00:00,162.64,163.24,162.64,163.24,37296.0,158.1284,158.7117,158.1284,158.7117,37296.0
2018-05-30 13:10:00,163.12,163.32,163.04,163.06,16520.0,158.5951,158.7895,158.5173,158.5367,16520.0
2018-05-30 13:20:00,163.13,163.19,162.68,162.76,6815.0,158.6048,158.6631,158.1673,158.245,6815.0
2018-05-30 13:30:00,162.78,163.03,162.77,162.99,9136.0,158.2645,158.5076,158.2548,158.4687,9136.0
2018-05-30 13:40:00,162.97,162.97,162.72,162.86,3000.0,158.4492,158.4492,158.2062,158.3423,3000.0
2018-05-30 13:50:00,162.98,163.02,162.58,162.58,8258.0,158.4589,158.4978,158.07,158.07,8258.0
2018-05-30 14:00:00,162.59,162.75,162.34,162.54,8695.0,158.0798,158.2353,157.8367,158.0312,8695.0
2018-05-30 14:10:00,162.63,162.71,162.43,162.56,4633.0,158.1187,158.1964,157.9242,158.0506,4633.0
2018-05-30 14:20:00,162.55,162.7,162.37,162.68,3232.0,158.0409,158.1867,157.8659,158.1673,3232.0
2018-05-30 14:30:00,162.65,163.0,162.64,162.88,15744.0,158.1381,158.4784,158.1284,158.3617,15744.0
2018-05-30 14:40:00,162.83,162.94,162.6,162.67,6927.0,158.3131,158.4201,158.0895,158.1575,6927.0
2018-05-30 14:50:00,162.8,162.93,162.73,162.82,5062.0,158.2839,158.4103,158.2159,158.3034,5062.0
2018-05-30 15:00:00,162.81,162.91,162.69,162.69,7376.0,158.2937,158.3909,158.177,158.177,7376.0
2018-05-30 15:10:00,162.7,162.74,162.44,162.54,9616.0,158.1867,158.2256,157.9339,158.0312,9616.0
2018-05-30 15:20:00,162.56,162.57,162.41,162.41,10981.0,158.0506,158.0603,157.9048,157.9048,10981.0
2018-05-30 15:30:00,162.41,162.41,161.83,162.01,25935.0,157.9048,157.9048,157.3408,157.5159,25935.0
2018-05-30 15:40:00,162.0,162.31,161.97,162.23,28304.0,157.5061,157.8075,157.477,157.7298,28304.0
2018-05-30 15:50:00,162.23,162.53,162.23,162.39,67428.0,157.7298,158.0214,157.7298,157.8853,67428.0
2018-05-31 09:30:00,162.15,162.15,161.08,161.08,36304.0,157.652,157.652,156.6117,156.6117,36304.0
2018-05-31 09:40:00,161.07,161.17,160.57,161.0,25552.0,156.6019,156.6992,156.1158,156.5339,25552.0
2018-05-31 09:50:00,160.8,160.83,160.5,160.78,14997.0,156.3394,156.3686,156.0477,156.32,14997.0
2018-05-31 10:00:00,160.74,160.86,159.7,159.7,29638.0,156.2811,156.3978,155.2699,155.2699,29638.0
2018-05-31 10:10:00,159.85,160.26,159.69,159.95,9584.0,155.4158,155.8144,155.2602,155.513,9584.0
2018-05-31 10:20:00,159.94,160.45,159.8,160.31,11840.0,155.5033,155.9991,155.3672,155.863,11840.0
2018-05-31 10:30:00,160.14,160.38,159.99,160.12,11524.0,155.6977,155.9311,155.5519,155.6783,11524.0
2018-05-31 10:40:00,160.11,160.22,159.79,159.8,10620.0,155.6686,155.7755,155.3574,155.3672,10620.0
2018-05-31 10:50:00,159.71,160.07,159.57,159.92,13488.0,155.2797,155.6297,155.1435,155.4838,13488.0
2018-05-31 11:00:00,159.87,160.28,159.87,160.02,9773.0,155.4352,155.8338,155.4352,155.5811,9773.0
2018-05-31 11:10:00,160.02,160.14,159.6,159.81,11241.0,155.5811,155.6977,155.1727,155.3769,11241.0
2018-05-31 11:20:00,159.83,160.4,159.67,160.4,10946.0,155.3963,155.9505,155.2408,155.9505,10946.0
2018-05-31 11:30:00,160.28,160.51,160.0,160.51,14303.0,155.8338,156.0575,155.5616,156.0575,14303.0
2018-05-31 11:40:00,160.43,160.91,160.08,160.18,7660.0,155.9797,156.4464,155.6394,155.7366,7660.0
2018-05-31 11:50:00,160.05,160.15,159.8,159.81,13770.0,155.6102,155.7074,155.3672,155.3769,13770.0
2018-05-31 12:00:00,159.73,159.96,159.5,159.62,16436.0,155.2991,155.5227,155.0755,155.1922,16436.0
2018-05-31 12:10:00,159.51,159.64,159.38,159.47,9821.0,155.0852,155.2116,154.9588,155.0463,9821.0
2018-05-31 12:20:00,159.51,159.58,159.32,159.37,18772.0,155.0852,155.1533,154.9005,154.9491,18772.0
2018-05-31 12:30:00,159.37,159.5,159.27,159.42,19100.0,154.9491,155.0755,154.8519,154.9977,19100.0
2018-05-31 12:40:00,159.37,159.79,159.34,159.72,8589.0,154.9491,155.3574,154.9199,155.2894,8589.0
2018-05-31 12:50:00,159.72,159.9,159.62,159.89,7675.0,155.2894,155.4644,155.1922,155.4547,7675.0
2018-05-31 13:00:00,159.9,159.9,159.7,159.72,3900.0,155.4644,155.4644,155.2699,155.2894,3900.0
2018-05-31 13:10:00,159.77,159.77,159.34,159.5,9849.0,155.338,155.338,154.9199,155.0755,9849.0
2018-05-31 13:20:00,159.48,159.87,159.48,159.67,10308.0,155.056,155.4352,155.056,155.2408,10308.0
2018-05-31 13:30:00,159.72,159.79,159.52,159.75,12605.0,155.2894,155.3574,155.0949,155.3185,12605.0
2018-05-31 13:40:00,159.79,159.79,159.62,159.64,6867.0,155.3574,155.3574,155.1922,155.2116,6867.0
2018-05-31 13:50:00,159.64,159.73,159.34,159.35,31792.0,155.2116,155.2991,154.9199,154.9296,31792.0
2018-05-31 14:00:00,159.34,159.46,159.08,159.35,15877.0,154.9199,155.0366,154.6671,154.9296,15877.0
2018-05-31 14:10:00,159.34,159.56,159.22,159.38,19058.0,154.9199,155.1338,154.8032,154.9588,19058.0
2018-05-31 14:20:00,159.37,159.37,159.15,159.15,6818.0,154.9491,154.9491,154.7352,154.7352,6818.0
2018-05-31 14:30:00,159.2,159.32,159.08,159.24,9340.0,154.7838,154.9005,154.6671,154.8227,9340.0
2018-05-31 14:40:00,159.18,159.62,159.14,159.48,15559.0,154.7644,155.1922,154.7255,155.056,15559.0
2018-05-31 14:50:00,159.52,159.61,159.39,159.59,12400.0,155.0949,155.1824,154.9685,155.163,12400.0
2018-05-31 15:00:00,159.64,160.11,159.45,159.89,34131.0,155.2116,155.6686,155.0269,155.4547,34131.0
2018-05-31 15:10:00,159.88,160.06,159.71,159.97,17021.0,155.4449,155.6199,155.2797,155.5324,17021.0
2018-05-31 15:20:00,159.96,160.02,159.69,159.85,15346.0,155.5227,155.5811,155.2602,155.4158,15346.0
2018-05-31 15:30:00,159.8,160.1,159.7,159.87,37771.0,155.3672,155.6588,155.2699,155.4352,37771.0
2018-05-31 15:40:00,159.87,159.89,159.49,159.67,41266.0,155.4352,155.4547,155.0658,155.2408,41266.0
2018-05-31 15:50:00,159.64,159.82,159.51,159.55,111488.0,155.2116,155.3866,155.0852,155.1241,111488.0
2018-06-01 09:30:00,161.2,161.6,160.68,161.14,69639.0,156.7283,157.1172,156.2227,156.67,69639.0
2018-06-01 09:40:00,161.17,161.88,161.05,161.37,64552.0,156.6992,157.3895,156.5825,156.8936,64552.0
2018-06-01 09:50:00,161.39,161.58,161.03,161.28,64295.0,156.9131,157.0978,156.563,156.8061,64295.0
2018-06-01 10:00:00,161.33,162.19,161.2,161.84,69994.0,156.8547,157.6909,156.7283,157.3506,69994.0
2018-06-01 10:10:00,161.85,162.29,161.73,162.17,33229.0,157.3603,157.7881,157.2436,157.6714,33229.0
2018-06-01 10:20:00,162.18,163.48,162.18,163.14,31280.0,157.6811,158.9451,157.6811,158.6145,31280.0
2018-06-01 10:30:00,163.0,164.05,163.0,163.87,25199.0,158.4784,159.4993,158.4784,159.3243,25199.0
2018-06-01 10:40:00,163.88,164.02,163.46,163.88,18011.0,159.334,159.4701,158.9256,159.334,18011.0
2018-06-01 10:50:00,163.84,164.5,163.69,164.15,31445.0,159.2951,159.9368,159.1493,159.5965,31445.0
2018-06-01 11:00:00,164.17,164.35,164.07,164.14,14675.0,159.6159,159.7909,159.5187,159.5868,14675.0
2018-06-01 11:10:00,164.01,164.48,163.87,164.33,13410.0,159.4604,159.9173,159.3243,159.7715,13410.0
2018-06-01 11:20:00,164.31,164.78,164.23,164.64,20441.0,159.7521,160.209,159.6743,160.0729,20441.0
2018-06-01 11:30:00,164.68,164.91,164.48,164.63,13192.0,160.1118,160.3354,159.9173,160.0632,13192.0
2018-06-01 11:40:00,164.67,164.67,163.8,163.86,15813.0,160.1021,160.1021,159.2562,159.3145,15813.0
2018-06-01 11:50:00,163.79,163.89,163.55,163.66,14627.0,159.2465,159.3437,159.0131,159.1201,14627.0
2018-06-01 12:00:00,163.63,164.41,163.49,164.22,19160.0,159.0909,159.8493,158.9548,159.6645,19160.0
2018-06-01 12:10:00,164.21,164.32,163.95,164.12,13878.0,159.6548,159.7618,159.402,159.5673,13878.0
2018-06-01 12:20:00,164.09,164.2,163.78,163.84,9815.0,159.5382,159.6451,159.2368,159.2951,9815.0
2018-06-01 12:30:00,163.8,163.99,163.72,163.94,9888.0,159.2562,159.4409,159.1784,159.3923,9888.0
2018-06-01 12:40:00,163.99,164.13,163.94,164.06,8252.0,159.4409,159.577,159.3923,159.509,8252.0
2018-06-01 12:50:00,164.05,164.05,163.87,164.0,4908.0,159.4993,159.4993,159.3243,159.4507,4908.0
2018-06-01 13:00:00,164.03,164.18,164.0,164.13,4623.0,159.4798,159.6257,159.4507,159.577,4623.0
2018-06-01 13:10:00,164.12,164.43,163.79,164.32,19569.0,159.5673,159.8687,159.2465,159.7618,19569.0
2018-06-01 13:20:00,164.32,165.42,164.29,165.05,31844.0,159.7618,160.8313,159.7326,160.4715,31844.0
2018-06-01 13:30:00,165.02,165.02,164.57,164.57,7118.0,160.4424,160.4424,160.0048,160.0048,7118.0
2018-06-01 13:40:00,164.58,164.58,164.24,164.38,23657.0,160.0146,160.0146,159.684,159.8201,23657.0
2018-06-01 13:50:00,164.32,164.69,164.32,164.56,11941.0,159.7618,160.1215,159.7618,159.9951,11941.0
2018-06-01 14:00:00,164.59,164.66,163.96,163.96,7401.0,160.0243,160.0923,159.4118,159.4118,7401.0
2018-06-01 14:10:00,163.95,164.11,163.77,163.77,16798.0,159.402,159.5576,159.227,159.227,16798.0
2018-06-01 14:20:00,163.81,163.83,163.26,163.3,11385.0,159.2659,159.2854,158.7312,158.7701,11385.0
2018-06-01 14:30:00,163.33,163.45,163.02,163.03,16889.0,158.7992,158.9159,158.4978,158.5076,16889.0
2018-06-01 14:40:00,163.0,163.45,163.0,163.44,11851.0,158.4784,158.9159,158.4784,158.9062,11851.0
2018-06-01 14:50:00,163.48,163.99,163.47,163.7,33455.0,158.9451,159.4409,158.9354,159.159,33455.0
2018-06-01 15:00:00,163.64,163.79,163.43,163.52,12534.0,159.1006,159.2465,158.8965,158.984,12534.0
2018-06-01 15:10:00,163.54,163.55,163.27,163.4,12687.0,159.0034,159.0131,158.7409,158.8673,12687.0
2018-06-01 15:20:00,163.38,163.43,163.11,163.13,12856.0,158.8478,158.8965,158.5853,158.6048,12856.0
2018-06-01 15:30:00,163.11,163.62,163.09,163.62,15942.0,158.5853,159.0812,158.5659,159.0812,15942.0
2018-06-01 15:40:00,163.59,163.62,163.18,163.2,18843.0,159.052,159.0812,158.6534,158.6728,18843.0
2018-06-01 15:50:00,163.2,163.49,163.2,163.29,76633.0,158.6728,158.9548,158.6728,158.7603,76633.0
2018-06-04 09:30:00,163.55,164.41,163.19,163.5,63702.0,159.0131,159.8493,158.6631,158.9645,63702.0
2018-06-04 09:40:00,163.45,164.46,162.99,163.01,58912.0,158.9159,159.8979,158.4687,158.4881,58912.0
2018-06-04 09:50:00,163.01,163.44,162.19,162.19,24892.0,158.4881,158.9062,157.6909,157.6909,24892.0
2018-06-04 10:00:00,162.43,162.67,162.12,162.12,16185.0,157.9242,158.1575,157.6228,157.6228,16185.0
2018-06-04 10:10:00,162.24,162.29,161.68,161.75,35147.0,157.7395,157.7881,157.195,157.2631,35147.0
2018-06-04 10:20:00,161.78,162.07,161.31,161.49,29012.0,157.2922,157.5742,156.8353,157.0103,29012.0
2018-06-04 10:30:00,161.56,161.56,161.19,161.19,11195.0,157.0783,157.0783,156.7186,156.7186,11195.0
2018-06-04 10:40:00,161.28,161.38,160.9,161.0,9680.0,156.8061,156.9033,156.4366,156.5339,9680.0
2018-06-04 10:50:00,161.05,161.25,161.04,161.1,6434.0,156.5825,156.7769,156.5728,156.6311,6434.0
2018-06-04 11:00:00,161.16,161.49,161.05,161.49,13450.0,156.6894,157.0103,156.5825,157.0103,13450.0
2018-06-04 11:10:00,161.54,161.64,161.39,161.49,7041.0,157.0589,157.1561,156.9131,157.0103,7041.0
2018-06-04 11:20:00,161.52,161.83,161.3,161.75,7698.0,157.0394,157.3408,156.8255,157.2631,7698.0
2018-06-04 11:30:00,161.76,161.85,161.6,161.73,10276.0,157.2728,157.3603,157.1172,157.2436,10276.0
2018-06-04 11:40:00,161.66,161.77,161.37,161.37,11052.0,157.1756,157.2825,156.8936,156.8936,11052.0
2018-06-04 11:50:00,161.35,161.36,161.1,161.24,11769.0,156.8742,156.8839,156.6311,156.7672,11769.0
2018-06-04 12:00:00,161.15,161.26,161.06,161.18,8300.0,156.6797,156.7867,156.5922,156.7089,8300.0
2018-06-04 12:10:00,161.12,161.49,161.07,161.41,7342.0,156.6505,157.0103,156.6019,156.9325,7342.0
2018-06-04 12:20:00,161.34,161.62,161.33,161.6,7144.0,156.8644,157.1367,156.8547,157.1172,7144.0
2018-06-04 12:30:00,161.59,161.84,161.56,161.69,6381.0,157.1075,157.3506,157.0783,157.2047,6381.0
2018-06-04 12:40:00,161.75,161.85,161.68,161.68,3450.0,157.2631,157.3603,157.195,157.195,3450.0
2018-06-04 12:50:00,161.74,161.78,161.62,161.78,18828.0,157.2533,157.2922,157.1367,157.2922,18828.0
2018-06-04 13:00:00,161.78,161.79,161.53,161.53,34780.0,157.2922,157.302,157.0492,157.0492,34780.0
2018-06-04 13:10:00,161.57,161.69,161.44,161.49,23568.0,157.0881,157.2047,156.9617,157.0103,23568.0
2018-06-04 13:20:00,161.5,161.57,161.35,161.35,5723.0,157.02,157.0881,156.8742,156.8742,5723.0
2018-06-04 13:30:00,161.31,161.33,161.01,161.17,6509.0,156.8353,156.8547,156.5436,156.6992,6509.0
2018-06-04 13:40:00,161.17,161.45,161.14,161.42,9749.0,156.6992,156.9714,156.67,156.9422,9749.0
2018-06-04 13:50:00,161.31,161.37,161.23,161.37,4442.0,156.8353,156.8936,156.7575,156.8936,4442.0
2018-06-04 14:00:00,161.38,161.63,161.38,161.49,40106.0,156.9033,157.1464,156.9033,157.0103,40106.0
2018-06-04 14:10:00,161.45,161.56,161.21,161.23,17425.0,156.9714,157.0783,156.738,156.7575,17425.0
2018-06-04 14:20:00,161.21,161.27,161.04,161.15,7662.0,156.738,156.7964,156.5728,156.6797,7662.0
2018-06-04 14:30:00,161.08,161.21,161.04,161.21,8681.0,156.6117,156.738,156.5728,156.738,8681.0
2018-06-04 14:40:00,161.12,161.23,161.09,161.18,9943.0,156.6505,156.7575,156.6214,156.7089,9943.0
2018-06-04 14:50:00,161.18,161.49,161.12,161.24,13219.0,156.7089,157.0103,156.6505,156.7672,13219.0
2018-06-04 15:00:00,161.25,161.4,161.16,161.16,18566.0,156.7769,156.9228,156.6894,156.6894,18566.0
2018-06-04 15:10:00,161.15,161.21,160.82,161.01,31662.0,156.6797,156.738,156.3589,156.5436,31662.0
2018-06-04 15:20:00,161.03,161.15,160.91,161.11,15897.0,156.563,156.6797,156.4464,156.6408,15897.0
2018-06-04 15:30:00,161.12,161.49,161.07,161.35,16890.0,156.6505,157.0103,156.6019,156.8742,16890.0
2018-06-04 15:40:00,161.32,161.5,161.24,161.43,23380.0,156.845,157.02,156.7672,156.9519,23380.0
2018-06-04 15:50:00,161.5,161.54,161.29,161.36,50194.0,157.02,157.0589,156.8158,156.8839,50194.0
2018-06-05 09:30:00,161.77,163.2,161.57,162.62,28734.0,157.2825,158.6728,157.0881,158.1089,28734.0
2018-06-05 09:40:00,162.54,163.69,162.54,163.68,20826.0,158.0312,159.1493,158.0312,159.1395,20826.0
2018-06-05 09:50:00,163.57,163.69,163.19,163.43,15526.0,159.0326,159.1493,158.6631,158.8965,15526.0
2018-06-05 10:00:00,163.45,164.18,163.07,164.08,36070.0,158.9159,159.6257,158.5464,159.5284,36070.0
2018-06-05 10:10:00,164.17,164.38,163.69,163.95,13256.0,159.6159,159.8201,159.1493,159.402,13256.0
2018-06-05 10:20:00,163.94,164.32,163.9,164.19,14805.0,159.3923,159.7618,159.3534,159.6354,14805.0
2018-06-05 10:30:00,164.42,164.42,163.95,164.08,27911.0,159.859,159.859,159.402,159.5284,27911.0
2018-06-05 10:40:00,164.09,164.1,163.47,163.49,19685.0,159.5382,159.5479,158.9354,158.9548,19685.0
2018-06-05 10:50:00,163.56,164.15,163.49,164.12,19884.0,159.0229,159.5965,158.9548,159.5673,19884.0
2018-06-05 11:00:00,164.09,164.12,163.33,163.44,19026.0,159.5382,159.5673,158.7992,158.9062,19026.0
2018-06-05 11:10:00,163.19,164.0,163.19,164.0,5904.0,158.6631,159.4507,158.6631,159.4507,5904.0
2018-06-05 11:20:00,164.0,164.09,163.79,163.8,8505.0,159.4507,159.5382,159.2465,159.2562,8505.0
2018-06-05 11:30:00,163.84,163.92,163.5,163.57,5200.0,159.2951,159.3729,158.9645,159.0326,5200.0
2018-06-05 11:40:00,163.62,163.62,163.19,163.43,13176.0,159.0812,159.0812,158.6631,158.8965,13176.0
2018-06-05 11:50:00,163.38,163.82,163.37,163.81,5878.0,158.8478,159.2756,158.8381,159.2659,5878.0
2018-06-05 12:00:00,163.69,163.72,163.29,163.54,9906.0,159.1493,159.1784,158.7603,159.0034,9906.0
2018-06-05 12:10:00,163.65,163.78,163.49,163.49,7862.0,159.1104,159.2368,158.9548,158.9548,7862.0
2018-06-05 12:20:00,163.39,163.66,163.39,163.66,5500.0,158.8576,159.1201,158.8576,159.1201,5500.0
2018-06-05 12:30:00,163.57,163.57,163.42,163.55,6302.0,159.0326,159.0326,158.8867,159.0131,6302.0
2018-06-05 12:40:00,163.63,163.78,163.43,163.49,8523.0,159.0909,159.2368,158.8965,158.9548,8523.0
2018-06-05 12:50:00,163.43,163.5,163.35,163.5,5126.0,158.8965,158.9645,158.8187,158.9645,5126.0
2018-06-05 13:00:00,163.49,163.67,163.44,163.67,6559.0,158.9548,159.1298,158.9062,159.1298,6559.0
2018-06-05 13:10:00,163.74,164.13,163.7,164.12,9519.0,159.1979,159.577,159.159,159.5673,9519.0
2018-06-05 13:20:00,164.18,164.18,163.97,164.06,7164.0,159.6257,159.6257,159.4215,159.509,7164.0
2018-06-05 13:30:00,164.03,164.08,163.66,163.79,11124.0,159.4798,159.5284,159.1201,159.2465,11124.0
2018-06-05 13:40:00,163.73,163.91,163.64,163.86,3650.0,159.1881,159.3631,159.1006,159.3145,3650.0
2018-06-05 13:50:00,163.91,163.91,163.6,163.68,4697.0,159.3631,159.3631,159.0617,159.1395,4697.0
2018-06-05 14:00:00,163.71,163.71,163.48,163.48,4720.0,159.1687,159.1687,158.9451,158.9451,4720.0
2018-06-05 14:10:00,163.52,163.64,163.41,163.6,5892.0,158.984,159.1006,158.877,159.0617,5892.0
2018-06-05 14:20:00,163.64,163.67,163.51,163.67,5625.0,159.1006,159.1298,158.9742,159.1298,5625.0
2018-06-05 14:30:00,163.66,163.67,163.35,163.45,9209.0,159.1201,159.1298,158.8187,158.9159,9209.0
2018-06-05 14:40:00,163.48,163.48,163.31,163.32,4375.0,158.9451,158.9451,158.7798,158.7895,4375.0
2018-06-05 14:50:00,163.37,163.81,163.31,163.8,7926.0,158.8381,159.2659,158.7798,159.2562,7926.0
2018-06-05 15:00:00,163.84,164.03,163.73,164.01,7694.0,159.2951,159.4798,159.1881,159.4604,7694.0
2018-06-05 15:10:00,164.03,164.03,163.73,163.93,10565.0,159.4798,159.4798,159.1881,159.3826,10565.0
2018-06-05 15:20:00,163.93,163.93,163.76,163.85,12300.0,159.3826,159.3826,159.2173,159.3048,12300.0
2018-06-05 15:30:00,163.88,163.97,163.71,163.97,17282.0,159.334,159.4215,159.1687,159.4215,17282.0
2018-06-05 15:40:00,163.94,164.01,163.86,163.91,24490.0,159.3923,159.4604,159.3145,159.3631,24490.0
2018-06-05 15:50:00,163.89,164.0,163.81,163.94,81274.0,159.3437,159.4507,159.2659,159.3923,81274.0
2018-06-06 09:30:00,164.83,165.46,164.42,165.15,44143.0,160.2576,160.8702,159.859,160.5688,44143.0
2018-06-06 09:40:00,165.1,165.81,164.66,164.66,21017.0,160.5201,161.2104,160.0923,160.0923,21017.0
2018-06-06 09:50:00,164.86,165.4,164.75,164.75,13756.0,160.2868,160.8118,160.1798,160.1798,13756.0
2018-06-06 10:00:00,164.87,164.93,164.45,164.46,23712.0,160.2965,160.3549,159.8882,159.8979,23712.0
2018-06-06 10:10:00,164.47,164.91,164.43,164.72,41478.0,159.9076,160.3354,159.8687,160.1507,41478.0
2018-06-06 10:20:00,164.67,164.79,164.52,164.52,16050.0,160.1021,160.2187,159.9562,159.9562,16050.0
2018-06-06 10:30:00,164.44,164.5,164.05,164.3,16703.0,159.8784,159.9368,159.4993,159.7423,16703.0
2018-06-06 10:40:00,164.26,164.26,163.85,163.89,6679.0,159.7034,159.7034,159.3048,159.3437,6679.0
2018-06-06 10:50:00,163.99,164.07,163.69,163.81,6199.0,159.4409,159.5187,159.1493,159.2659,6199.0
2018-06-06 11:00:00,163.88,164.19,163.87,164.07,5600.0,159.334,159.6354,159.3243,159.5187,5600.0
2018-06-06 11:10:00,164.09,164.15,163.81,164.03,12933.0,159.5382,159.5965,159.2659,159.4798,12933.0
2018-06-06 11:20:00,164.0,164.7,164.0,164.7,6870.0,159.4507,160.1312,159.4507,160.1312,6870.0
2018-06-06 11:30:00,164.7,164.85,164.44,164.5,6745.0,160.1312,160.2771,159.8784,159.9368,6745.0
2018-06-06 11:40:00,164.47,164.91,164.47,164.89,33439.0,159.9076,160.3354,159.9076,160.316,33439.0
2018-06-06 11:50:00,164.81,165.05,164.74,165.01,6811.0,160.2382,160.4715,160.1701,160.4326,6811.0
2018-06-06 12:00:00,165.0,165.03,164.75,164.85,14120.0,160.4229,160.4521,160.1798,160.2771,14120.0
2018-06-06 12:10:00,164.9,165.01,164.67,164.75,52548.0,160.3257,160.4326,160.1021,160.1798,52548.0
2018-06-06 12:20:00,164.75,164.95,164.68,164.72,85564.0,160.1798,160.3743,160.1118,160.1507,85564.0
2018-06-06 12:30:00,164.7,164.73,164.39,164.39,19441.0,160.1312,160.1604,159.8298,159.8298,19441.0
2018-06-06 12:40:00,164.44,164.51,164.0,164.05,9606.0,159.8784,159.9465,159.4507,159.4993,9606.0
2018-06-06 12:50:00,164.05,164.55,163.44,164.47,66693.0,159.4993,159.9854,158.9062,159.9076,66693.0
2018-06-06 13:00:00,164.51,164.58,164.4,164.41,3423.0,159.9465,160.0146,159.8396,159.8493,3423.0
2018-06-06 13:10:00,164.49,164.77,164.49,164.64,10857.0,159.9271,160.1993,159.9271,160.0729,10857.0
2018-06-06 13:20:00,164.57,164.69,164.45,164.68,1990.0,160.0048,160.1215,159.8882,160.1118,1990.0
2018-06-06 13:30:00,164.65,164.75,164.56,164.63,5231.0,160.0826,160.1798,159.9951,160.0632,5231.0
2018-06-06 13:40:00,164.71,164.72,164.59,164.71,6100.0,160.141,160.1507,160.0243,160.141,6100.0
2018-06-06 13:50:00,164.7,164.73,164.58,164.63,10538.0,160.1312,160.1604,160.0146,160.0632,10538.0
2018-06-06 14:00:00,164.6,164.74,164.56,164.7,12495.0,160.034,160.1701,159.9951,160.1312,12495.0
2018-06-06 14:10:00,164.7,164.81,164.62,164.7,21159.0,160.1312,160.2382,160.0535,160.1312,21159.0
2018-06-06 14:20:00,164.7,164.73,164.42,164.43,10952.0,160.1312,160.1604,159.859,159.8687,10952.0
2018-06-06 14:30:00,164.48,164.74,164.48,164.66,12565.0,159.9173,160.1701,159.9173,160.0923,12565.0
2018-06-06 14:40:00,164.69,165.04,164.63,165.0,33059.0,160.1215,160.4618,160.0632,160.4229,33059.0
2018-06-06 14:50:00,164.98,165.06,164.88,164.88,11712.0,160.4035,160.4812,160.3062,160.3062,11712.0
2018-06-06 15:00:00,164.88,165.01,164.82,164.89,10629.0,160.3062,160.4326,160.2479,160.316,10629.0
2018-06-06 15:10:00,164.86,165.32,164.78,165.12,30278.0,160.2868,160.734,160.209,160.5396,30278.0
2018-06-06 15:20:00,165.16,165.24,164.86,164.86,13893.0,160.5785,160.6563,160.2868,160.2868,13893.0
2018-06-06 15:30:00,164.75,165.02,164.71,164.9,22783.0,160.1798,160.4424,160.141,160.3257,22783.0
2018-06-06 15:40:00,164.9,164.95,164.68,164.78,27707.0,160.3257,160.3743,160.1118,160.209,27707.0
2018-06-06 15:50:00,164.79,164.9,164.51,164.89,63111.0,160.2187,160.3257,159.9465,160.316,63111.0
2018-06-07 09:30:00,165.51,166.44,165.21,166.44,43237.0,160.9188,161.823,160.6271,161.823,43237.0
2018-06-07 09:40:00,166.36,167.36,166.34,167.36,28827.0,161.7452,162.7174,161.7257,162.7174,28827.0
2018-06-07 09:50:00,167.28,167.75,167.11,167.25,46901.0,162.6397,163.0966,162.4744,162.6105,46901.0
2018-06-07 10:00:00,167.25,167.6,167.17,167.37,99540.0,162.6105,162.9508,162.5327,162.7272,99540.0
2018-06-07 10:10:00,167.41,167.5,167.15,167.23,26675.0,162.7661,162.8536,162.5133,162.5911,26675.0
2018-06-07 10:20:00,167.3,167.4,167.05,167.18,30700.0,162.6591,162.7563,162.416,162.5424,30700.0
2018-06-07 10:30:00,167.02,167.16,166.77,166.94,23464.0,162.3869,162.523,162.1438,162.3091,23464.0
2018-06-07 10:40:00,166.94,167.09,166.69,167.09,16223.0,162.3091,162.4549,162.066,162.4549,16223.0
2018-06-07 10:50:00,167.05,167.3,166.81,167.27,15619.0,162.416,162.6591,162.1827,162.6299,15619.0
2018-06-07 11:00:00,167.26,167.26,166.82,167.12,6815.0,162.6202,162.6202,162.1924,162.4841,6815.0
2018-06-07 11:10:00,167.09,167.59,167.08,167.3,39056.0,162.4549,162.9411,162.4452,162.6591,39056.0
2018-06-07 11:20:00,167.31,167.34,166.86,167.03,6625.0,162.6688,162.698,162.2313,162.3966,6625.0
2018-06-07 11:30:00,166.99,167.13,166.86,167.03,9602.0,162.3577,162.4938,162.2313,162.3966,9602.0
2018-06-07 11:40:00,167.06,167.1,166.74,166.75,5754.0,162.4258,162.4647,162.1146,162.1244,5754.0
2018-06-07 11:50:00,166.7,166.84,166.46,166.81,9723.0,162.0758,162.2119,161.8424,162.1827,9723.0
2018-06-07 12:00:00,166.77,166.97,166.77,166.8,5177.0,162.1438,162.3383,162.1438,162.173,5177.0
2018-06-07 12:10:00,166.71,166.78,166.63,166.72,6489.0,162.0855,162.1535,162.0077,162.0952,6489.0
2018-06-07 12:20:00,166.66,166.91,166.66,166.76,8610.0,162.0369,162.2799,162.0369,162.1341,8610.0
2018-06-07 12:30:00,166.75,166.77,166.18,166.22,18218.0,162.1244,162.1438,161.5702,161.6091,18218.0
2018-06-07 12:40:00,166.29,166.48,165.91,165.94,16015.0,161.6771,161.8619,161.3077,161.3368,16015.0
2018-06-07 12:50:00,165.92,165.92,165.62,165.69,6076.0,161.3174,161.3174,161.0257,161.0938,6076.0
2018-06-07 13:00:00,165.81,165.82,165.45,165.46,4830.0,161.2104,161.2202,160.8604,160.8702,4830.0
2018-06-07 13:10:00,165.47,165.53,164.98,165.14,9179.0,160.8799,160.9382,160.4035,160.559,9179.0
2018-06-07 13:20:00,165.08,165.22,164.91,164.96,7182.0,160.5007,160.6368,160.3354,160.384,7182.0
2018-06-07 13:30:00,164.93,164.93,164.39,164.39,7791.0,160.3549,160.3549,159.8298,159.8298,7791.0
2018-06-07 13:40:00,164.43,164.62,164.37,164.62,9835.0,159.8687,160.0535,159.8104,160.0535,9835.0
2018-06-07 13:50:00,164.55,164.7,164.41,164.59,10511.0,159.9854,160.1312,159.8493,160.0243,10511.0
2018-06-07 14:00:00,164.57,164.66,164.38,164.52,18626.0,160.0048,160.0923,159.8201,159.9562,18626.0
2018-06-07 14:10:00,164.48,164.96,164.47,164.82,10927.0,159.9173,160.384,159.9076,160.2479,10927.0
2018-06-07 14:20:00,164.89,165.21,164.85,165.02,5441.0,160.316,160.6271,160.2771,160.4424,5441.0
2018-06-07 14:30:00,165.02,165.18,164.94,165.12,4277.0,160.4424,160.5979,160.3646,160.5396,4277.0
2018-06-07 14:40:00,165.06,165.13,164.91,165.11,9431.0,160.4812,160.5493,160.3354,160.5299,9431.0
2018-06-07 14:50:00,165.14,165.16,164.82,164.92,7786.0,160.559,160.5785,160.2479,160.3451,7786.0
2018-06-07 15:00:00,164.92,165.14,164.87,164.92,11892.0,160.3451,160.559,160.2965,160.3451,11892.0
2018-06-07 15:10:00,164.9,165.29,164.84,165.29,31046.0,160.3257,160.7049,160.2673,160.7049,31046.0
2018-06-07 15:20:00,165.33,165.82,165.33,165.7,20522.0,160.7438,161.2202,160.7438,161.1035,20522.0
2018-06-07 15:30:00,165.72,166.22,165.66,166.22,25161.0,161.1229,161.6091,161.0646,161.6091,25161.0
2018-06-07 15:40:00,166.22,166.4,166.09,166.14,38338.0,161.6091,161.7841,161.4827,161.5313,38338.0
2018-06-07 15:50:00,166.18,166.53,166.13,166.22,94720.0,161.5702,161.9105,161.5216,161.6091,94720.0
2018-06-08 09:30:00,165.53,166.09,165.17,165.32,33033.0,160.9382,161.4827,160.5882,160.734,33033.0
2018-06-08 09:40:00,165.32,165.69,164.96,164.98,7365.0,160.734,161.0938,160.384,160.4035,7365.0
2018-06-08 09:50:00,164.97,166.16,164.87,166.16,4736.0,160.3937,161.5507,160.2965,161.5507,4736.0
2018-06-08 10:00:00,165.98,165.98,165.63,165.63,3414.0,161.3757,161.3757,161.0354,161.0354,3414.0
2018-06-08 10:10:00,165.7,165.8,165.49,165.73,4641.0,161.1035,161.2007,160.8993,161.1327,4641.0
2018-06-08 10:20:00,165.83,166.22,165.77,166.1,7977.0,161.2299,161.6091,161.1716,161.4924,7977.0
2018-06-08 10:30:00,166.0,166.16,165.35,165.45,8028.0,161.3952,161.5507,160.7632,160.8604,8028.0
2018-06-08 10:40:00,165.36,165.5,165.12,165.42,7982.0,160.7729,160.909,160.5396,160.8313,7982.0
2018-06-08 10:50:00,165.46,165.69,165.28,165.28,6371.0,160.8702,161.0938,160.6951,160.6951,6371.0
2018-06-08 11:00:00,165.27,165.39,165.08,165.21,6696.0,160.6854,160.8021,160.5007,160.6271,6696.0
2018-06-08 11:10:00,165.21,165.35,165.13,165.33,2914.0,160.6271,160.7632,160.5493,160.7438,2914.0
2018-06-08 11:20:00,165.22,165.28,165.03,165.18,2900.0,160.6368,160.6951,160.4521,160.5979,2900.0
2018-06-08 11:30:00,165.22,165.36,165.09,165.36,2700.0,160.6368,160.7729,160.5104,160.7729,2700.0
2018-06-08 11:40:00,165.22,165.53,165.16,165.34,8610.0,160.6368,160.9382,160.5785,160.7535,8610.0
2018-06-08 11:50:00,165.29,165.55,165.09,165.39,5892.0,160.7049,160.9577,160.5104,160.8021,5892.0
2018-06-08 12:00:00,165.49,165.62,165.44,165.56,2637.0,160.8993,161.0257,160.8507,160.9674,2637.0
2018-06-08 12:10:00,165.63,165.8,165.54,165.69,2800.0,161.0354,161.2007,160.9479,161.0938,2800.0
2018-06-08 12:20:00,165.61,165.75,165.5,165.68,4314.0,161.016,161.1521,160.909,161.084,4314.0
2018-06-08 12:30:00,165.71,165.96,165.7,165.84,5145.0,161.1132,161.3563,161.1035,161.2396,5145.0
2018-06-08 12:40:00,165.91,165.99,165.83,165.86,5045.0,161.3077,161.3854,161.2299,161.2591,5045.0
2018-06-08 12:50:00,165.9,165.96,165.76,165.84,7618.0,161.2979,161.3563,161.1618,161.2396,7618.0
2018-06-08 13:00:00,165.89,165.93,165.77,165.88,6309.0,161.2882,161.3271,161.1716,161.2785,6309.0
2018-06-08 13:10:00,165.9,166.0,165.85,165.85,7291.0,161.2979,161.3952,161.2493,161.2493,7291.0
2018-06-08 13:20:00,165.92,165.92,165.79,165.81,8069.0,161.3174,161.3174,161.191,161.2104,8069.0
2018-06-08 13:30:00,165.97,166.16,165.83,165.84,14154.0,161.366,161.5507,161.2299,161.2396,14154.0
2018-06-08 13:40:00,165.92,166.04,165.83,165.89,4299.0,161.3174,161.4341,161.2299,161.2882,4299.0
2018-06-08 13:50:00,165.87,165.87,165.59,165.8,4793.0,161.2688,161.2688,160.9965,161.2007,4793.0
2018-06-08 14:00:00,165.9,165.95,165.81,165.95,3300.0,161.2979,161.3466,161.2104,161.3466,3300.0
2018-06-08 14:10:00,165.95,166.14,165.92,166.0,3962.0,161.3466,161.5313,161.3174,161.3952,3962.0
2018-06-08 14:20:00,166.0,166.08,165.9,165.97,3200.0,161.3952,161.473,161.2979,161.366,3200.0
2018-06-08 14:30:00,165.98,166.12,165.94,166.1,4383.0,161.3757,161.5118,161.3368,161.4924,4383.0
2018-06-08 14:40:00,166.1,166.26,166.03,166.2,17814.0,161.4924,161.648,161.4243,161.5896,17814.0
2018-06-08 14:50:00,166.2,166.29,166.19,166.2,3626.0,161.5896,161.6771,161.5799,161.5896,3626.0
2018-06-08 15:00:00,166.22,166.27,166.14,166.16,6420.0,161.6091,161.6577,161.5313,161.5507,6420.0
2018-06-08 15:10:00,166.16,166.37,166.16,166.19,7557.0,161.5507,161.7549,161.5507,161.5799,7557.0
2018-06-08 15:20:00,166.21,166.55,166.2,166.55,6587.0,161.5993,161.9299,161.5896,161.9299,6587.0
2018-06-08 15:30:00,166.53,166.63,166.37,166.56,13671.0,161.9105,162.0077,161.7549,161.9396,13671.0
2018-06-08 15:40:00,166.6,166.73,166.57,166.7,16287.0,161.9785,162.1049,161.9494,162.0758,16287.0
2018-06-08 15:50:00,166.76,166.89,166.76,166.78,56926.0,162.1341,162.2605,162.1341,162.1535,56926.0
2018-06-11 09:30:00,166.55,166.92,166.07,166.73,27313.0,161.9299,162.2897,161.4632,162.1049,27313.0
2018-06-11 09:40:00,166.73,167.08,166.65,166.7,7206.0,162.1049,162.4452,162.0271,162.0758,7206.0
2018-06-11 09:50:00,166.78,166.79,166.31,166.41,12125.0,162.1535,162.1633,161.6966,161.7938,12125.0
2018-06-11 10:00:00,166.46,167.38,166.46,167.27,12243.0,161.8424,162.7369,161.8424,162.6299,12243.0
2018-06-11 10:10:00,167.29,167.85,167.29,167.68,26816.0,162.6494,163.1939,162.6494,163.0286,26816.0
2018-06-11 10:20:00,167.7,167.92,167.46,167.83,15769.0,163.048,163.2619,162.8147,163.1744,15769.0
2018-06-11 10:30:00,167.75,167.91,167.4,167.4,7791.0,163.0966,163.2522,162.7563,162.7563,7791.0
2018-06-11 10:40:00,167.33,167.35,167.13,167.21,9193.0,162.6883,162.7077,162.4938,162.5716,9193.0
2018-06-11 10:50:00,167.14,167.14,166.72,166.72,4565.0,162.5035,162.5035,162.0952,162.0952,4565.0
2018-06-11 11:00:00,166.69,166.7,166.24,166.61,10000.0,162.066,162.0758,161.6285,161.9882,10000.0
2018-06-11 11:10:00,166.64,167.13,166.56,167.04,17237.0,162.0174,162.4938,161.9396,162.4063,17237.0
2018-06-11 11:20:00,167.02,167.09,166.95,167.09,5293.0,162.3869,162.4549,162.3188,162.4549,5293.0
2018-06-11 11:30:00,167.09,167.53,167.04,167.37,10077.0,162.4549,162.8827,162.4063,162.7272,10077.0
2018-06-11 11:40:00,167.48,167.78,167.42,167.47,4647.0,162.8341,163.1258,162.7758,162.8244,4647.0
2018-06-11 11:50:00,167.49,167.75,167.44,167.69,5770.0,162.8438,163.0966,162.7952,163.0383,5770.0
2018-06-11 12:00:00,167.7,167.8,167.45,167.8,4866.0,163.048,163.1452,162.8049,163.1452,4866.0
2018-06-11 12:10:00,167.79,168.23,167.79,168.14,10730.0,163.1355,163.5633,163.1355,163.4758,10730.0
2018-06-11 12:20:00,168.23,168.39,168.14,168.39,5026.0,163.5633,163.7189,163.4758,163.7189,5026.0
2018-06-11 12:30:00,168.44,168.49,168.31,168.39,5976.0,163.7675,163.8161,163.6411,163.7189,5976.0
2018-06-11 12:40:00,168.32,168.41,168.06,168.09,6061.0,163.6508,163.7383,163.398,163.4272,6061.0
2018-06-11 12:50:00,168.26,168.44,168.21,168.42,6179.0,163.5925,163.7675,163.5439,163.748,6179.0
2018-06-11 13:00:00,168.33,168.4,168.04,168.34,6690.0,163.6605,163.7286,163.3786,163.6703,6690.0
2018-06-11 13:10:00,168.41,168.44,168.25,168.29,3512.0,163.7383,163.7675,163.5828,163.6216,3512.0
2018-06-11 13:20:00,168.3,168.32,168.21,168.22,5499.0,163.6314,163.6508,163.5439,163.5536,5499.0
2018-06-11 13:30:00,168.2,168.33,168.13,168.33,11632.0,163.5341,163.6605,163.4661,163.6605,11632.0
2018-06-11 13:40:00,168.34,168.4,168.25,168.37,1846.0,163.6703,163.7286,163.5828,163.6994,1846.0
2018-06-11 13:50:00,168.31,168.31,168.07,168.17,3606.0,163.6411,163.6411,163.4077,163.505,3606.0
2018-06-11 14:00:00,168.22,168.24,168.0,168.0,2628.0,163.5536,163.573,163.3397,163.3397,2628.0
2018-06-11 14:10:00,168.04,168.06,167.86,167.92,2358.0,163.3786,163.398,163.2036,163.2619,2358.0
2018-06-11 14:20:00,167.87,168.04,167.87,168.03,2440.0,163.2133,163.3786,163.2133,163.3689,2440.0
2018-06-11 14:30:00,167.98,168.05,167.86,168.05,9999.0,163.3202,163.3883,163.2036,163.3883,9999.0
2018-06-11 14:40:00,167.99,167.99,167.75,167.93,4350.0,163.33,163.33,163.0966,163.2716,4350.0
2018-06-11 14:50:00,167.99,168.35,167.99,168.34,4691.0,163.33,163.68,163.33,163.6703,4691.0
2018-06-11 15:00:00,168.38,168.45,168.1,168.25,11461.0,163.7092,163.7772,163.4369,163.5828,11461.0
2018-06-11 15:10:00,168.29,168.66,168.29,168.65,9495.0,163.6216,163.9814,163.6216,163.9717,9495.0
2018-06-11 15:20:00,168.65,168.8,168.57,168.78,15821.0,163.9717,164.1175,163.8939,164.0981,15821.0
2018-06-11 15:30:00,168.77,168.79,168.62,168.72,15766.0,164.0883,164.1078,163.9425,164.0397,15766.0
2018-06-11 15:40:00,168.74,168.74,168.51,168.68,16813.0,164.0592,164.0592,163.8355,164.0008,16813.0
2018-06-11 15:50:00,168.67,168.67,167.84,167.93,58397.0,163.9911,163.9911,163.1841,163.2716,58397.0
2018-06-12 09:30:00,168.4,168.94,168.17,168.94,18575.0,163.7286,164.2536,163.505,164.2536,18575.0
2018-06-12 09:40:00,168.94,169.0,168.28,168.86,20079.0,164.2536,164.312,163.6119,164.1758,20079.0
2018-06-12 09:50:00,168.95,169.59,168.62,168.71,30155.0,164.2633,164.8856,163.9425,164.03,30155.0
2018-06-12 10:00:00,168.71,169.12,168.53,168.69,12480.0,164.03,164.4286,163.855,164.0106,12480.0
2018-06-12 10:10:00,168.68,168.96,168.62,168.8,8857.0,164.0008,164.2731,163.9425,164.1175,8857.0
2018-06-12 10:20:00,168.78,169.05,168.19,169.02,14364.0,164.0981,164.3606,163.5244,164.3314,14364.0
2018-06-12 10:30:00,168.97,169.01,168.61,168.86,7330.0,164.2828,164.3217,163.9328,164.1758,7330.0
2018-06-12 10:40:00,168.79,169.79,168.74,169.59,15266.0,164.1078,165.08,164.0592,164.8856,15266.0
2018-06-12 10:50:00,169.51,169.91,169.46,169.73,9305.0,164.8078,165.1967,164.7592,165.0217,9305.0
2018-06-12 11:00:00,169.8,170.08,169.61,169.68,23539.0,165.0898,165.362,164.905,164.9731,23539.0
2018-06-12 11:10:00,169.63,169.79,169.49,169.64,29611.0,164.9245,165.08,164.7884,164.9342,29611.0
2018-06-12 11:20:00,169.67,170.17,169.67,170.07,22455.0,164.9634,165.4495,164.9634,165.3523,22455.0
2018-06-12 11:30:00,170.08,170.49,170.05,170.38,25053.0,165.362,165.7606,165.3328,165.6537,25053.0
2018-06-12 11:40:00,170.38,171.67,170.38,171.64,40487.0,165.6537,166.9079,165.6537,166.8787,40487.0
2018-06-12 11:50:00,171.65,172.0,171.64,172.0,17668.0,166.8884,167.2287,166.8787,167.2287,17668.0
2018-06-12 12:00:00,172.0,172.57,172.0,172.06,31094.0,167.2287,167.7829,167.2287,167.2871,31094.0
2018-06-12 12:10:00,172.07,172.07,171.66,171.74,15169.0,167.2968,167.2968,166.8982,166.9759,15169.0
2018-06-12 12:20:00,171.71,171.8,171.32,171.47,15045.0,166.9468,167.0343,166.5676,166.7134,15045.0
2018-06-12 12:30:00,171.42,171.42,170.95,170.95,8134.0,166.6648,166.6648,166.2079,166.2079,8134.0
2018-06-12 12:40:00,170.94,171.23,170.93,171.22,9342.0,166.1981,166.4801,166.1884,166.4704,9342.0
2018-06-12 12:50:00,171.17,171.37,170.65,170.7,16744.0,166.4218,166.6162,165.9162,165.9648,16744.0
2018-06-12 13:00:00,170.68,170.9,170.62,170.79,8292.0,165.9453,166.1592,165.887,166.0523,8292.0
2018-06-12 13:10:00,170.79,170.79,170.32,170.38,5400.0,166.0523,166.0523,165.5953,165.6537,5400.0
2018-06-12 13:20:00,170.4,170.48,170.22,170.36,5504.0,165.6731,165.7509,165.4981,165.6342,5504.0
2018-06-12 13:30:00,170.3,170.39,170.21,170.25,7486.0,165.5759,165.6634,165.4884,165.5273,7486.0
2018-06-12 13:40:00,170.19,170.19,170.08,170.16,3121.0,165.4689,165.4689,165.362,165.4398,3121.0
2018-06-12 13:50:00,170.17,170.28,169.92,170.26,15610.0,165.4495,165.5564,165.2064,165.537,15610.0
2018-06-12 14:00:00,170.3,170.3,169.93,169.98,11108.0,165.5759,165.5759,165.2162,165.2648,11108.0
2018-06-12 14:10:00,169.92,169.97,169.58,169.74,17161.0,165.2064,165.255,164.8759,165.0314,17161.0
2018-06-12 14:20:00,169.76,169.81,168.9,168.9,18714.0,165.0509,165.0995,164.2147,164.2147,18714.0
2018-06-12 14:30:00,168.9,169.09,168.81,168.95,17029.0,164.2147,164.3995,164.1272,164.2633,17029.0
2018-06-12 14:40:00,168.9,169.0,168.71,168.99,9534.0,164.2147,164.312,164.03,164.3022,9534.0
2018-06-12 14:50:00,168.97,168.98,168.58,168.59,16995.0,164.2828,164.2925,163.9036,163.9133,16995.0
2018-06-12 15:00:00,168.58,169.28,168.43,169.22,13947.0,163.9036,164.5842,163.7578,164.5258,13947.0
2018-06-12 15:10:00,169.29,169.69,169.26,169.69,17049.0,164.5939,164.9828,164.5647,164.9828,17049.0
2018-06-12 15:20:00,169.73,169.95,169.72,169.93,14590.0,165.0217,165.2356,165.012,165.2162,14590.0
2018-06-12 15:30:00,169.93,169.97,169.66,169.75,23368.0,165.2162,165.255,164.9536,165.0411,23368.0
2018-06-12 15:40:00,169.77,169.9,169.73,169.74,26790.0,165.0606,165.187,165.0217,165.0314,26790.0
2018-06-12 15:50:00,169.75,169.96,169.75,169.78,57523.0,165.0411,165.2453,165.0411,165.0703,57523.0
2018-06-13 09:30:00,169.77,169.81,168.33,168.76,14162.0,165.0606,165.0995,163.6605,164.0786,14162.0
2018-06-13 09:40:00,168.74,168.88,168.17,168.55,12089.0,164.0592,164.1953,163.505,163.8744,12089.0
2018-06-13 09:50:00,168.39,168.68,167.92,167.92,25947.0,163.7189,164.0008,163.2619,163.2619,25947.0
2018-06-13 10:00:00,168.05,168.19,167.71,168.09,7612.0,163.3883,163.5244,163.0577,163.4272,7612.0
2018-06-13 10:10:00,168.1,168.24,168.03,168.19,6604.0,163.4369,163.573,163.3689,163.5244,6604.0
2018-06-13 10:20:00,168.12,168.16,167.71,167.73,9222.0,163.4564,163.4953,163.0577,163.0772,9222.0
2018-06-13 10:30:00,167.73,168.24,167.73,167.86,5920.0,163.0772,163.573,163.0772,163.2036,5920.0
2018-06-13 10:40:00,167.82,168.25,167.7,168.1,16484.0,163.1647,163.5828,163.048,163.4369,16484.0
2018-06-13 10:50:00,168.13,168.25,167.93,167.95,7494.0,163.4661,163.5828,163.2716,163.2911,7494.0
2018-06-13 11:00:00,168.01,168.45,168.01,168.45,5244.0,163.3494,163.7772,163.3494,163.7772,5244.0
2018-06-13 11:10:00,168.47,168.68,168.38,168.64,3250.0,163.7967,164.0008,163.7092,163.9619,3250.0
2018-06-13 11:20:00,168.65,168.96,168.5,168.68,8550.0,163.9717,164.2731,163.8258,164.0008,8550.0
2018-06-13 11:30:00,168.76,168.89,168.55,168.7,5800.0,164.0786,164.205,163.8744,164.0203,5800.0
2018-06-13 11:40:00,168.59,168.8,168.53,168.71,5060.0,163.9133,164.1175,163.855,164.03,5060.0
2018-06-13 11:50:00,168.76,168.86,168.66,168.71,5164.0,164.0786,164.1758,163.9814,164.03,5164.0
2018-06-13 12:00:00,168.69,168.73,168.28,168.43,10249.0,164.0106,164.0494,163.6119,163.7578,10249.0
2018-06-13 12:10:00,168.41,168.45,168.17,168.21,9894.0,163.7383,163.7772,163.505,163.5439,9894.0
2018-06-13 12:20:00,168.29,168.29,168.16,168.19,5347.0,163.6216,163.6216,163.4953,163.5244,5347.0
2018-06-13 12:30:00,168.18,168.21,167.97,168.12,7878.0,163.5147,163.5439,163.3105,163.4564,7878.0
2018-06-13 12:40:00,168.11,168.2,167.95,168.05,2712.0,163.4466,163.5341,163.2911,163.3883,2712.0
2018-06-13 12:50:00,168.06,168.06,167.65,167.84,5798.0,163.398,163.398,162.9994,163.1841,5798.0
2018-06-13 13:00:00,167.76,167.92,167.69,167.8,8333.0,163.1063,163.2619,163.0383,163.1452,8333.0
2018-06-13 13:10:00,167.82,167.98,167.82,167.95,4262.0,163.1647,163.3202,163.1647,163.2911,4262.0
2018-06-13 13:20:00,167.97,168.02,167.81,167.82,2734.0,163.3105,163.3591,163.155,163.1647,2734.0
2018-06-13 13:30:00,167.74,167.89,167.74,167.83,8699.0,163.0869,163.2327,163.0869,163.1744,8699.0
2018-06-13 13:40:00,167.85,168.21,167.84,168.21,9413.0,163.1939,163.5439,163.1841,163.5439,9413.0
2018-06-13 13:50:00,168.19,168.4,168.19,168.34,3500.0,163.5244,163.7286,163.5244,163.6703,3500.0
2018-06-13 14:00:00,168.18,168.31,167.45,167.74,13587.0,163.5147,163.6411,162.8049,163.0869,13587.0
2018-06-13 14:10:00,167.67,168.07,167.67,167.69,11280.0,163.0188,163.4077,163.0188,163.0383,11280.0
2018-06-13 14:20:00,167.78,167.78,167.11,167.31,16782.0,163.1258,163.1258,162.4744,162.6688,16782.0
2018-06-13 14:30:00,167.24,167.58,167.1,167.41,31682.0,162.6008,162.9313,162.4647,162.7661,31682.0
2018-06-13 14:40:00,167.41,167.63,167.11,167.23,16879.0,162.7661,162.98,162.4744,162.5911,16879.0
2018-06-13 14:50:00,167.29,167.34,167.08,167.19,13943.0,162.6494,162.698,162.4452,162.5522,13943.0
2018-06-13 15:00:00,167.24,167.61,167.22,167.46,24560.0,162.6008,162.9605,162.5813,162.8147,24560.0
2018-06-13 15:10:00,167.42,167.51,167.11,167.18,9581.0,162.7758,162.8633,162.4744,162.5424,9581.0
2018-06-13 15:20:00,167.27,167.3,166.89,166.89,18025.0,162.6299,162.6591,162.2605,162.2605,18025.0
2018-06-13 15:30:00,166.93,167.16,166.71,166.92,26082.0,162.2994,162.523,162.0855,162.2897,26082.0
2018-06-13 15:40:00,166.93,167.06,166.73,166.93,18755.0,162.2994,162.4258,162.1049,162.2994,18755.0
2018-06-13 15:50:00,166.89,167.16,166.54,166.65,52538.0,162.2605,162.523,161.9202,162.0271,52538.0
2018-06-14 09:30:00,166.69,168.33,166.51,167.5,58214.0,162.066,163.6605,161.891,162.8536,58214.0
2018-06-14 09:40:00,167.66,168.07,167.48,167.83,19207.0,163.0091,163.4077,162.8341,163.1744,19207.0
2018-06-14 09:50:00,167.77,167.94,167.57,167.57,13975.0,163.1161,163.2814,162.9216,162.9216,13975.0
2018-06-14 10:00:00,167.58,168.75,167.57,168.62,21555.0,162.9313,164.0689,162.9216,163.9425,21555.0
2018-06-14 10:10:00,168.46,168.52,167.57,167.61,12352.0,163.7869,163.8453,162.9216,162.9605,12352.0
2018-06-14 10:20:00,167.56,167.56,166.81,166.81,13554.0,162.9119,162.9119,162.1827,162.1827,13554.0
2018-06-14 10:30:00,166.72,166.72,165.48,165.6,29347.0,162.0952,162.0952,160.8896,161.0063,29347.0
2018-06-14 10:40:00,165.66,165.86,165.42,165.42,18042.0,161.0646,161.2591,160.8313,160.8313,18042.0
2018-06-14 10:50:00,165.37,165.39,164.4,164.45,36057.0,160.7826,160.8021,159.8396,159.8882,36057.0
2018-06-14 11:00:00,164.37,164.52,164.03,164.26,6359.0,159.8104,159.9562,159.4798,159.7034,6359.0
2018-06-14 11:10:00,164.4,164.54,164.1,164.23,10374.0,159.8396,159.9757,159.5479,159.6743,10374.0
2018-06-14 11:20:00,164.32,165.08,164.18,165.06,16023.0,159.7618,160.5007,159.6257,160.4812,16023.0
2018-06-14 11:30:00,165.08,165.39,164.94,165.33,11320.0,160.5007,160.8021,160.3646,160.7438,11320.0
2018-06-14 11:40:00,165.35,165.63,165.31,165.63,9288.0,160.7632,161.0354,160.7243,161.0354,9288.0
2018-06-14 11:50:00,165.7,165.83,165.49,165.6,12851.0,161.1035,161.2299,160.8993,161.0063,12851.0
2018-06-14 12:00:00,165.45,165.89,165.33,165.7,10244.0,160.8604,161.2882,160.7438,161.1035,10244.0
2018-06-14 12:10:00,165.71,165.78,165.37,165.45,6738.0,161.1132,161.1813,160.7826,160.8604,6738.0
2018-06-14 12:20:00,165.45,165.45,165.17,165.38,8910.0,160.8604,160.8604,160.5882,160.7924,8910.0
2018-06-14 12:30:00,165.24,165.27,164.88,164.88,8624.0,160.6563,160.6854,160.3062,160.3062,8624.0
2018-06-14 12:40:00,164.89,164.93,164.45,164.45,8779.0,160.316,160.3549,159.8882,159.8882,8779.0
2018-06-14 12:50:00,164.5,164.61,164.25,164.25,8750.0,159.9368,160.0437,159.6937,159.6937,8750.0
2018-06-14 13:00:00,164.32,164.32,164.1,164.26,10566.0,159.7618,159.7618,159.5479,159.7034,10566.0
2018-06-14 13:10:00,164.22,164.27,163.95,164.19,21811.0,159.6645,159.7132,159.402,159.6354,21811.0
2018-06-14 13:20:00,164.21,164.45,164.16,164.4,4960.0,159.6548,159.8882,159.6062,159.8396,4960.0
2018-06-14 13:30:00,164.36,164.47,164.24,164.41,11760.0,159.8007,159.9076,159.684,159.8493,11760.0
2018-06-14 13:40:00,164.35,164.68,164.32,164.65,6400.0,159.7909,160.1118,159.7618,160.0826,6400.0
2018-06-14 13:50:00,164.68,165.0,164.58,164.63,10425.0,160.1118,160.4229,160.0146,160.0632,10425.0
2018-06-14 14:00:00,164.63,164.67,164.31,164.41,8411.0,160.0632,160.1021,159.7521,159.8493,8411.0
2018-06-14 14:10:00,164.37,164.67,164.23,164.27,7433.0,159.8104,160.1021,159.6743,159.7132,7433.0
2018-06-14 14:20:00,164.29,164.54,164.27,164.53,7554.0,159.7326,159.9757,159.7132,159.9659,7554.0
2018-06-14 14:30:00,164.54,164.66,164.43,164.56,9553.0,159.9757,160.0923,159.8687,159.9951,9553.0
2018-06-14 14:40:00,164.66,164.81,164.66,164.68,3950.0,160.0923,160.2382,160.0923,160.1118,3950.0
2018-06-14 14:50:00,164.69,164.83,164.34,164.53,11054.0,160.1215,160.2576,159.7812,159.9659,11054.0
2018-06-14 15:00:00,164.59,164.77,164.32,164.72,14568.0,160.0243,160.1993,159.7618,160.1507,14568.0
2018-06-14 15:10:00,164.68,164.84,164.64,164.67,5297.0,160.1118,160.2673,160.0729,160.1021,5297.0
2018-06-14 15:20:00,164.71,164.81,164.55,164.71,25009.0,160.141,160.2382,159.9854,160.141,25009.0
2018-06-14 15:30:00,164.67,164.82,164.65,164.68,14026.0,160.1021,160.2479,160.0826,160.1118,14026.0
2018-06-14 15:40:00,164.67,164.67,164.43,164.51,32666.0,160.1021,160.1021,159.8687,159.9465,32666.0
2018-06-14 15:50:00,164.5,164.54,164.22,164.47,71017.0,159.9368,159.9757,159.6645,159.9076,71017.0
2018-06-15 09:30:00,162.3,163.11,161.49,161.6,137655.0,157.7978,158.5853,157.0103,157.1172,137655.0
2018-06-15 09:40:00,161.75,161.79,160.59,160.59,79036.0,157.2631,157.302,156.1352,156.1352,79036.0
2018-06-15 09:50:00,160.68,161.57,160.54,161.15,64357.0,156.2227,157.0881,156.0866,156.6797,64357.0
2018-06-15 10:00:00,161.18,161.58,160.61,160.7,41018.0,156.7089,157.0978,156.1547,156.2422,41018.0
2018-06-15 10:10:00,160.69,160.69,159.47,159.76,69003.0,156.2325,156.2325,155.0463,155.3283,69003.0
2018-06-15 10:20:00,159.7,160.05,159.61,159.74,23177.0,155.2699,155.6102,155.1824,155.3088,23177.0
2018-06-15 10:30:00,159.66,159.81,159.26,159.35,54566.0,155.231,155.3769,154.8421,154.9296,54566.0
2018-06-15 10:40:00,159.36,159.69,159.08,159.48,46409.0,154.9394,155.2602,154.6671,155.056,46409.0
2018-06-15 10:50:00,159.45,159.78,158.97,159.76,46126.0,155.0269,155.3477,154.5602,155.3283,46126.0
2018-06-15 11:00:00,159.76,160.18,159.48,159.49,18850.0,155.3283,155.7366,155.056,155.0658,18850.0
2018-06-15 11:10:00,159.56,159.75,159.37,159.74,21063.0,155.1338,155.3185,154.9491,155.3088,21063.0
2018-06-15 11:20:00,159.69,159.85,159.33,159.34,28409.0,155.2602,155.4158,154.9102,154.9199,28409.0
2018-06-15 11:30:00,159.42,159.45,158.8,158.8,31354.0,154.9977,155.0269,154.3949,154.3949,31354.0
2018-06-15 11:40:00,158.82,159.09,158.75,158.96,61981.0,154.4143,154.6769,154.3463,154.5505,61981.0
2018-06-15 11:50:00,159.03,159.5,158.92,159.14,14649.0,154.6185,155.0755,154.5116,154.7255,14649.0
2018-06-15 12:00:00,159.18,159.36,158.63,159.03,22070.0,154.7644,154.9394,154.2296,154.6185,22070.0
2018-06-15 12:10:00,158.98,159.33,158.81,159.32,10611.0,154.5699,154.9102,154.4046,154.9005,10611.0
2018-06-15 12:20:00,159.24,159.43,159.16,159.42,17950.0,154.8227,155.0074,154.7449,154.9977,17950.0
2018-06-15 12:30:00,159.43,159.68,159.38,159.64,8800.0,155.0074,155.2505,154.9588,155.2116,8800.0
2018-06-15 12:40:00,159.64,159.68,159.03,159.03,14958.0,155.2116,155.2505,154.6185,154.6185,14958.0
2018-06-15 12:50:00,159.03,159.14,158.9,158.99,17909.0,154.6185,154.7255,154.4921,154.5796,17909.0
2018-06-15 13:00:00,158.99,159.05,158.82,159.04,17049.0,154.5796,154.638,154.4143,154.6282,17049.0
2018-06-15 13:10:00,159.08,159.71,159.06,159.69,13694.0,154.6671,155.2797,154.6477,155.2602,13694.0
2018-06-15 13:20:00,159.67,159.86,159.5,159.74,17108.0,155.2408,155.4255,155.0755,155.3088,17108.0
2018-06-15 13:30:00,159.73,159.83,159.63,159.78,16576.0,155.2991,155.3963,155.2019,155.3477,16576.0
2018-06-15 13:40:00,159.79,159.92,159.61,159.8,16989.0,155.3574,155.4838,155.1824,155.3672,16989.0
2018-06-15 13:50:00,159.8,159.97,159.64,159.96,22855.0,155.3672,155.5324,155.2116,155.5227,22855.0
2018-06-15 14:00:00,159.96,160.5,159.92,160.5,46538.0,155.5227,156.0477,155.4838,156.0477,46538.0
2018-06-15 14:10:00,160.44,160.9,160.39,160.87,14714.0,155.9894,156.4366,155.9408,156.4075,14714.0
2018-06-15 14:20:00,160.92,161.74,160.92,161.71,22715.0,156.4561,157.2533,156.4561,157.2242,22715.0
2018-06-15 14:30:00,161.76,162.5,161.72,161.95,22551.0,157.2728,157.9923,157.2339,157.4575,22551.0
2018-06-15 14:40:00,161.98,162.05,161.81,161.94,10881.0,157.4867,157.5547,157.3214,157.4478,10881.0
2018-06-15 14:50:00,161.94,162.2,161.9,162.14,11700.0,157.4478,157.7006,157.4089,157.6422,11700.0
2018-06-15 15:00:00,162.05,162.06,161.54,161.59,22882.0,157.5547,157.5645,157.0589,157.1075,22882.0
2018-06-15 15:10:00,161.61,161.62,160.95,160.95,12810.0,157.1269,157.1367,156.4853,156.4853,12810.0
2018-06-15 15:20:00,161.0,161.08,160.78,161.01,32721.0,156.5339,156.6117,156.32,156.5436,32721.0
2018-06-15 15:30:00,160.99,161.16,160.89,161.16,24040.0,156.5241,156.6894,156.4269,156.6894,24040.0
2018-06-15 15:40:00,161.07,161.07,160.7,160.83,31805.0,156.6019,156.6019,156.2422,156.3686,31805.0
2018-06-15 15:50:00,160.81,161.07,160.73,160.85,111003.0,156.3491,156.6019,156.2714,156.388,111003.0
2018-06-18 09:30:00,159.12,159.21,158.71,159.05,36428.0,154.706,154.7935,154.3074,154.638,36428.0
2018-06-18 09:40:00,159.02,160.07,158.63,160.07,27081.0,154.6088,155.6297,154.2296,155.6297,27081.0
2018-06-18 09:50:00,160.06,160.63,160.06,160.5,17270.0,155.6199,156.1741,155.6199,156.0477,17270.0
2018-06-18 10:00:00,160.49,160.68,160.27,160.43,10258.0,156.038,156.2227,155.8241,155.9797,10258.0
2018-06-18 10:10:00,160.28,161.13,160.21,161.1,27822.0,155.8338,156.6603,155.7658,156.6311,27822.0
2018-06-18 10:20:00,161.09,161.71,161.05,161.64,23715.0,156.6214,157.2242,156.5825,157.1561,23715.0
2018-06-18 10:30:00,161.56,162.5,161.56,162.38,20083.0,157.0783,157.9923,157.0783,157.8756,20083.0
2018-06-18 10:40:00,162.45,162.65,162.09,162.53,20030.0,157.9436,158.1381,157.5936,158.0214,20030.0
2018-06-18 10:50:00,162.53,162.53,161.76,161.89,18869.0,158.0214,158.0214,157.2728,157.3992,18869.0
2018-06-18 11:00:00,161.86,162.2,161.86,162.2,8748.0,157.37,157.7006,157.37,157.7006,8748.0
2018-06-18 11:10:00,162.25,162.75,162.16,162.65,18588.0,157.7492,158.2353,157.6617,158.1381,18588.0
2018-06-18 11:20:00,162.65,162.74,162.09,162.12,14270.0,158.1381,158.2256,157.5936,157.6228,14270.0
2018-06-18 11:30:00,162.17,162.55,162.14,162.18,15598.0,157.6714,158.0409,157.6422,157.6811,15598.0
2018-06-18 11:40:00,162.21,162.45,161.96,162.4,22191.0,157.7103,157.9436,157.4672,157.895,22191.0
2018-06-18 11:50:00,162.42,162.47,161.89,162.1,10200.0,157.9145,157.9631,157.3992,157.6034,10200.0
2018-06-18 12:00:00,162.11,162.2,161.92,162.15,4785.0,157.6131,157.7006,157.4284,157.652,4785.0
2018-06-18 12:10:00,162.15,162.15,161.7,161.85,17874.0,157.652,157.652,157.2145,157.3603,17874.0
2018-06-18 12:20:00,161.8,162.14,161.79,161.96,17915.0,157.3117,157.6422,157.302,157.4672,17915.0
2018-06-18 12:30:00,161.95,162.06,161.9,162.01,3379.0,157.4575,157.5645,157.4089,157.5159,3379.0
2018-06-18 12:40:00,162.04,162.24,162.04,162.11,6600.0,157.545,157.7395,157.545,157.6131,6600.0
2018-06-18 12:50:00,162.12,162.58,162.09,162.58,14892.0,157.6228,158.07,157.5936,158.07,14892.0
2018-06-18 13:00:00,162.66,162.8,162.41,162.46,13770.0,158.1478,158.2839,157.9048,157.9534,13770.0
2018-06-18 13:10:00,162.47,162.74,162.45,162.74,5369.0,157.9631,158.2256,157.9436,158.2256,5369.0
2018-06-18 13:20:00,162.69,163.0,162.69,162.81,12601.0,158.177,158.4784,158.177,158.2937,12601.0
2018-06-18 13:30:00,162.79,162.98,162.74,162.85,15239.0,158.2742,158.4589,158.2256,158.3326,15239.0
2018-06-18 13:40:00,162.85,162.89,162.48,162.54,23147.0,158.3326,158.3714,157.9728,158.0312,23147.0
2018-06-18 13:50:00,162.52,162.52,162.17,162.38,6659.0,158.0117,158.0117,157.6714,157.8756,6659.0
2018-06-18 14:00:00,162.47,162.65,162.19,162.59,11205.0,157.9631,158.1381,157.6909,158.0798,11205.0
2018-06-18 14:10:00,162.59,162.76,162.47,162.76,10255.0,158.0798,158.245,157.9631,158.245,10255.0
2018-06-18 14:20:00,162.78,162.84,162.57,162.68,13653.0,158.2645,158.3228,158.0603,158.1673,13653.0
2018-06-18 14:30:00,162.7,163.15,162.7,163.09,18732.0,158.1867,158.6242,158.1867,158.5659,18732.0
2018-06-18 14:40:00,163.09,163.53,163.09,163.42,17007.0,158.5659,158.9937,158.5659,158.8867,17007.0
2018-06-18 14:50:00,163.42,163.42,163.21,163.38,22782.0,158.8867,158.8867,158.6826,158.8478,22782.0
2018-06-18 15:00:00,163.35,163.51,163.34,163.39,16914.0,158.8187,158.9742,158.809,158.8576,16914.0
2018-06-18 15:10:00,163.38,163.44,163.29,163.34,12033.0,158.8478,158.9062,158.7603,158.809,12033.0
2018-06-18 15:20:00,163.34,163.6,163.24,163.52,12898.0,158.809,159.0617,158.7117,158.984,12898.0
2018-06-18 15:30:00,163.59,163.79,163.51,163.69,26713.0,159.052,159.2465,158.9742,159.1493,26713.0
2018-06-18 15:40:00,163.68,163.8,163.47,163.77,30617.0,159.1395,159.2562,158.9354,159.227,30617.0
2018-06-18 15:50:00,163.74,163.8,163.29,163.32,96864.0,159.1979,159.2562,158.7603,158.7895,96864.0
2018-06-19 09:30:00,160.72,161.15,159.78,160.09,38985.0,156.2616,156.6797,155.3477,155.6491,38985.0
2018-06-19 09:40:00,160.06,160.38,158.74,158.76,73091.0,155.6199,155.9311,154.3366,154.356,73091.0
2018-06-19 09:50:00,158.75,158.93,157.43,157.61,84825.0,154.3463,154.5213,153.0629,153.2379,84825.0
2018-06-19 10:00:00,157.51,158.31,157.05,157.77,87053.0,153.1407,153.9185,152.6934,153.3935,87053.0
2018-06-19 10:10:00,157.77,158.45,157.24,158.12,69048.0,153.3935,154.0546,152.8782,153.7338,69048.0
2018-06-19 10:20:00,158.06,158.12,156.52,156.78,60838.0,153.6754,153.7338,152.1781,152.4309,60838.0
2018-06-19 10:30:00,156.85,157.0,156.32,156.58,73741.0,152.499,152.6448,151.9837,152.2365,73741.0
2018-06-19 10:40:00,156.55,158.69,156.39,158.69,31331.0,152.2073,154.288,152.0518,154.288,31331.0
2018-06-19 10:50:00,158.8,159.12,158.42,158.58,21203.0,154.3949,154.706,154.0254,154.181,21203.0
2018-06-19 11:00:00,158.51,158.62,158.01,158.01,23324.0,154.1129,154.2199,153.6268,153.6268,23324.0
2018-06-19 11:10:00,158.04,158.91,158.01,158.83,28882.0,153.656,154.5018,153.6268,154.4241,28882.0
2018-06-19 11:20:00,158.87,159.18,158.8,158.96,15300.0,154.463,154.7644,154.3949,154.5505,15300.0
2018-06-19 11:30:00,158.97,159.31,158.97,159.31,9407.0,154.5602,154.8908,154.5602,154.8908,9407.0
2018-06-19 11:40:00,159.23,159.75,159.18,159.63,14141.0,154.813,155.3185,154.7644,155.2019,14141.0
2018-06-19 11:50:00,159.59,159.87,159.47,159.72,13207.0,155.163,155.4352,155.0463,155.2894,13207.0
2018-06-19 12:00:00,159.77,160.0,159.55,159.91,20261.0,155.338,155.5616,155.1241,155.4741,20261.0
2018-06-19 12:10:00,159.85,160.07,159.67,159.99,16201.0,155.4158,155.6297,155.2408,155.5519,16201.0
2018-06-19 12:20:00,159.99,160.43,159.91,160.08,14200.0,155.5519,155.9797,155.4741,155.6394,14200.0
2018-06-19 12:30:00,160.07,160.18,159.77,159.89,27378.0,155.6297,155.7366,155.338,155.4547,27378.0
2018-06-19 12:40:00,159.89,159.94,159.65,159.86,36792.0,155.4547,155.5033,155.2213,155.4255,36792.0
2018-06-19 12:50:00,159.86,160.21,159.81,160.21,8964.0,155.4255,155.7658,155.3769,155.7658,8964.0
2018-06-19 13:00:00,160.23,160.38,160.09,160.34,9132.0,155.7852,155.9311,155.6491,155.8922,9132.0
2018-06-19 13:10:00,160.32,160.51,160.28,160.4,15600.0,155.8727,156.0575,155.8338,155.9505,15600.0
2018-06-19 13:20:00,160.4,160.42,159.84,159.97,13854.0,155.9505,155.97,155.406,155.5324,13854.0
2018-06-19 13:30:00,159.91,160.2,159.55,160.2,10338.0,155.4741,155.7561,155.1241,155.7561,10338.0
2018-06-19 13:40:00,160.2,160.32,159.97,160.27,13129.0,155.7561,155.8727,155.5324,155.8241,13129.0
2018-06-19 13:50:00,160.2,160.37,160.0,160.24,7400.0,155.7561,155.9213,155.5616,155.795,7400.0
2018-06-19 14:00:00,160.24,160.59,160.24,160.52,15125.0,155.795,156.1352,155.795,156.0672,15125.0
2018-06-19 14:10:00,160.45,160.52,160.34,160.42,12404.0,155.9991,156.0672,155.8922,155.97,12404.0
2018-06-19 14:20:00,160.39,160.42,160.02,160.09,10975.0,155.9408,155.97,155.5811,155.6491,10975.0
2018-06-19 14:30:00,160.07,160.32,160.07,160.16,9939.0,155.6297,155.8727,155.6297,155.7172,9939.0
2018-06-19 14:40:00,160.13,160.35,159.97,160.16,13656.0,155.688,155.9019,155.5324,155.7172,13656.0
2018-06-19 14:50:00,160.16,160.25,159.67,159.72,19070.0,155.7172,155.8047,155.2408,155.2894,19070.0
2018-06-19 15:00:00,159.81,159.82,159.61,159.8,12978.0,155.3769,155.3866,155.1824,155.3672,12978.0
2018-06-19 15:10:00,159.83,159.83,159.43,159.46,13223.0,155.3963,155.3963,155.0074,155.0366,13223.0
2018-06-19 15:20:00,159.43,159.54,159.22,159.27,18847.0,155.0074,155.1144,154.8032,154.8519,18847.0
2018-06-19 15:30:00,159.25,159.43,159.14,159.28,27574.0,154.8324,155.0074,154.7255,154.8616,27574.0
2018-06-19 15:40:00,159.26,159.26,158.84,158.95,35073.0,154.8421,154.8421,154.4338,154.5407,35073.0
2018-06-19 15:50:00,158.97,159.57,158.95,159.42,92021.0,154.5602,155.1435,154.5407,154.9977,92021.0
2018-06-20 09:30:00,160.26,160.32,158.82,159.25,21720.0,155.8144,155.8727,154.4143,154.8324,21720.0
2018-06-20 09:40:00,159.25,159.86,158.34,159.58,13937.0,154.8324,155.4255,153.9477,155.1533,13937.0
2018-06-20 09:50:00,159.64,159.98,159.44,159.44,7354.0,155.2116,155.5422,155.0171,155.0171,7354.0
2018-06-20 10:00:00,159.58,159.94,159.1,159.62,36855.0,155.1533,155.5033,154.6866,155.1922,36855.0
2018-06-20 10:10:00,159.68,159.99,159.46,159.86,49410.0,155.2505,155.5519,155.0366,155.4255,49410.0
2018-06-20 10:20:00,159.81,160.31,159.81,160.03,31015.0,155.3769,155.863,155.3769,155.5908,31015.0
2018-06-20 10:30:00,160.01,160.35,159.63,160.24,17979.0,155.5713,155.9019,155.2019,155.795,17979.0
2018-06-20 10:40:00,160.17,160.32,160.06,160.21,6347.0,155.7269,155.8727,155.6199,155.7658,6347.0
2018-06-20 10:50:00,160.3,160.87,160.3,160.63,23228.0,155.8533,156.4075,155.8533,156.1741,23228.0
2018-06-20 11:00:00,160.56,160.63,160.15,160.32,10395.0,156.1061,156.1741,155.7074,155.8727,10395.0
2018-06-20 11:10:00,160.46,160.55,159.58,159.87,15718.0,156.0089,156.0964,155.1533,155.4352,15718.0
2018-06-20 11:20:00,159.83,160.46,159.82,160.46,7515.0,155.3963,156.0089,155.3866,156.0089,7515.0
2018-06-20 11:30:00,160.42,160.63,160.08,160.34,9991.0,155.97,156.1741,155.6394,155.8922,9991.0
2018-06-20 11:40:00,160.38,160.92,160.02,160.85,24857.0,155.9311,156.4561,155.5811,156.388,24857.0
2018-06-20 11:50:00,160.9,161.22,160.9,161.11,18045.0,156.4366,156.7478,156.4366,156.6408,18045.0
2018-06-20 12:00:00,161.13,161.48,161.03,161.33,13250.0,156.6603,157.0006,156.563,156.8547,13250.0
2018-06-20 12:10:00,161.33,161.34,161.07,161.15,8898.0,156.8547,156.8644,156.6019,156.6797,8898.0
2018-06-20 12:20:00,161.25,161.3,161.19,161.27,17981.0,156.7769,156.8255,156.7186,156.7964,17981.0
2018-06-20 12:30:00,161.29,161.64,161.24,161.63,9732.0,156.8158,157.1561,156.7672,157.1464,9732.0
2018-06-20 12:40:00,161.54,161.64,161.54,161.58,16475.0,157.0589,157.1561,157.0589,157.0978,16475.0
2018-06-20 12:50:00,161.5,161.62,161.31,161.37,7362.0,157.02,157.1367,156.8353,156.8936,7362.0
2018-06-20 13:00:00,161.39,161.41,160.93,160.94,8921.0,156.9131,156.9325,156.4658,156.4755,8921.0
2018-06-20 13:10:00,160.91,161.05,160.67,161.05,15733.0,156.4464,156.5825,156.213,156.5825,15733.0
2018-06-20 13:20:00,161.04,161.1,160.39,160.67,12274.0,156.5728,156.6311,155.9408,156.213,12274.0
2018-06-20 13:30:00,160.79,161.07,160.72,161.07,2922.0,156.3297,156.6019,156.2616,156.6019,2922.0
2018-06-20 13:40:00,161.1,161.21,160.87,161.09,4760.0,156.6311,156.738,156.4075,156.6214,4760.0
2018-06-20 13:50:00,161.17,161.62,161.11,161.44,10199.0,156.6992,157.1367,156.6408,156.9617,10199.0
2018-06-20 14:00:00,161.44,161.44,161.27,161.3,3950.0,156.9617,156.9617,156.7964,156.8255,3950.0
2018-06-20 14:10:00,161.32,161.62,161.25,161.45,9226.0,156.845,157.1367,156.7769,156.9714,9226.0
2018-06-20 14:20:00,161.48,161.49,161.22,161.22,5780.0,157.0006,157.0103,156.7478,156.7478,5780.0
2018-06-20 14:30:00,161.23,161.38,161.13,161.15,3400.0,156.7575,156.9033,156.6603,156.6797,3400.0
2018-06-20 14:40:00,161.16,161.2,160.96,161.16,7400.0,156.6894,156.7283,156.495,156.6894,7400.0
2018-06-20 14:50:00,161.14,161.18,160.97,161.16,5812.0,156.67,156.7089,156.5047,156.6894,5812.0
2018-06-20 15:00:00,161.18,161.24,161.03,161.24,14958.0,156.7089,156.7672,156.563,156.7672,14958.0
2018-06-20 15:10:00,161.25,161.5,161.25,161.48,8633.0,156.7769,157.02,156.7769,157.0006,8633.0
2018-06-20 15:20:00,161.48,161.73,161.47,161.73,13974.0,157.0006,157.2436,156.9908,157.2436,13974.0
2018-06-20 15:30:00,161.72,161.88,161.68,161.85,18024.0,157.2339,157.3895,157.195,157.3603,18024.0
2018-06-20 15:40:00,161.96,162.0,161.8,161.99,35966.0,157.4672,157.5061,157.3117,157.4964,35966.0
2018-06-20 15:50:00,161.99,162.0,161.59,161.69,103766.0,157.4964,157.5061,157.1075,157.2047,103766.0
2018-06-21 09:30:00,160.4,160.5,158.04,158.69,61298.0,155.9505,156.0477,153.656,154.288,61298.0
2018-06-21 09:40:00,158.56,158.56,157.1,157.66,46032.0,154.1616,154.1616,152.7421,153.2865,46032.0
2018-06-21 09:50:00,157.66,157.66,155.68,155.93,63493.0,153.2865,153.2865,151.3614,151.6045,63493.0
2018-06-21 10:00:00,155.88,155.89,155.06,155.41,61216.0,151.5559,151.5656,150.7586,151.0989,61216.0
2018-06-21 10:10:00,155.47,156.33,154.15,154.2,88645.0,151.1573,151.9934,149.8739,149.9225,88645.0
2018-06-21 10:20:00,154.24,154.46,153.64,153.74,43833.0,149.9614,150.1753,149.378,149.4753,43833.0
2018-06-21 10:30:00,153.77,155.3,153.77,154.72,54019.0,149.5044,150.992,149.5044,150.4281,54019.0
2018-06-21 10:40:00,154.54,154.64,152.69,153.0,58793.0,150.2531,150.3503,148.4544,148.7558,58793.0
2018-06-21 10:50:00,153.02,154.43,153.02,154.23,54345.0,148.7752,150.1461,148.7752,149.9517,54345.0
2018-06-21 11:00:00,154.24,154.67,154.0,154.53,20127.0,149.9614,150.3795,149.7281,150.2433,20127.0
2018-06-21 11:10:00,154.55,154.76,154.2,154.46,27530.0,150.2628,150.467,149.9225,150.1753,27530.0
2018-06-21 11:20:00,154.41,154.45,154.09,154.2,16085.0,150.1267,150.1656,149.8156,149.9225,16085.0
2018-06-21 11:30:00,154.2,155.16,154.2,155.1,38645.0,149.9225,150.8559,149.9225,150.7975,38645.0
2018-06-21 11:40:00,155.13,155.49,154.95,155.24,37232.0,150.8267,151.1767,150.6517,150.9337,37232.0
2018-06-21 11:50:00,155.15,155.74,155.0,155.74,28161.0,150.8461,151.4198,150.7003,151.4198,28161.0
2018-06-21 12:00:00,155.68,155.68,155.07,155.11,41942.0,151.3614,151.3614,150.7684,150.8073,41942.0
2018-06-21 12:10:00,155.09,155.45,155.0,155.29,15312.0,150.7878,151.1378,150.7003,150.9823,15312.0
2018-06-21 12:20:00,155.31,155.31,154.7,154.75,20237.0,151.0017,151.0017,150.4086,150.4572,20237.0
2018-06-21 12:30:00,154.78,155.15,154.61,155.14,15579.0,150.4864,150.8461,150.3211,150.8364,15579.0
2018-06-21 12:40:00,155.1,155.15,154.85,155.15,12501.0,150.7975,150.8461,150.5545,150.8461,12501.0
2018-06-21 12:50:00,155.17,155.34,155.1,155.2,12857.0,150.8656,151.0309,150.7975,150.8948,12857.0
2018-06-21 13:00:00,155.15,155.27,154.44,154.44,30949.0,150.8461,150.9628,150.1558,150.1558,30949.0
2018-06-21 13:10:00,154.51,154.91,154.47,154.66,18625.0,150.2239,150.6128,150.185,150.3697,18625.0
2018-06-21 13:20:00,154.76,154.82,154.53,154.64,39545.0,150.467,150.5253,150.2433,150.3503,39545.0
2018-06-21 13:30:00,154.71,154.76,154.18,154.53,18635.0,150.4184,150.467,149.9031,150.2433,18635.0
2018-06-21 13:40:00,154.41,154.47,154.25,154.25,14515.0,150.1267,150.185,149.9711,149.9711,14515.0
2018-06-21 13:50:00,154.23,155.1,154.13,155.05,31071.0,149.9517,150.7975,149.8544,150.7489,31071.0
2018-06-21 14:00:00,155.04,155.14,154.75,155.04,13056.0,150.7392,150.8364,150.4572,150.7392,13056.0
2018-06-21 14:10:00,154.98,155.15,154.59,154.61,13009.0,150.6809,150.8461,150.3017,150.3211,13009.0
2018-06-21 14:20:00,154.59,154.64,154.07,154.19,36950.0,150.3017,150.3503,149.7961,149.9128,36950.0
2018-06-21 14:30:00,154.27,154.39,153.94,154.02,23694.0,149.9906,150.1072,149.6697,149.7475,23694.0
2018-06-21 14:40:00,154.03,154.08,153.65,153.65,23120.0,149.7572,149.8058,149.3878,149.3878,23120.0
2018-06-21 14:50:00,153.65,153.74,153.3,153.3,31880.0,149.3878,149.4753,149.0475,149.0475,31880.0
2018-06-21 15:00:00,153.33,153.53,153.22,153.41,37495.0,149.0766,149.2711,148.9697,149.1544,37495.0
2018-06-21 15:10:00,153.5,153.5,152.5,152.55,50018.0,149.2419,149.2419,148.2697,148.3183,50018.0
2018-06-21 15:20:00,152.51,152.88,152.02,152.83,56165.0,148.2794,148.6391,147.803,148.5905,56165.0
2018-06-21 15:30:00,152.82,152.83,152.28,152.5,99461.0,148.5808,148.5905,148.0558,148.2697,99461.0
2018-06-21 15:40:00,152.5,153.34,152.33,153.21,146422.0,148.2697,149.0864,148.1044,148.96,146422.0
2018-06-21 15:50:00,153.22,153.52,153.07,153.18,164799.0,148.9697,149.2614,148.8238,148.9308,164799.0
2018-06-22 09:30:00,157.95,160.81,157.62,157.94,244917.0,153.5685,156.3491,153.2476,153.5588,244917.0
2018-06-22 09:40:00,158.14,158.72,157.55,158.5,138499.0,153.7532,154.3171,153.1796,154.1032,138499.0
2018-06-22 09:50:00,158.45,159.06,157.36,157.37,66627.0,154.0546,154.6477,152.9948,153.0046,66627.0
2018-06-22 10:00:00,157.49,159.07,157.36,158.91,65648.0,153.1212,154.6574,152.9948,154.5018,65648.0
2018-06-22 10:10:00,158.87,158.87,158.01,158.49,40293.0,154.463,154.463,153.6268,154.0935,40293.0
2018-06-22 10:20:00,158.4,158.54,157.55,157.92,28723.0,154.006,154.1421,153.1796,153.5393,28723.0
2018-06-22 10:30:00,157.87,158.34,157.55,157.58,42029.0,153.4907,153.9477,153.1796,153.2087,42029.0
2018-06-22 10:40:00,157.6,157.92,156.7,156.97,30877.0,153.2282,153.5393,152.3532,152.6157,30877.0
2018-06-22 10:50:00,157.02,157.62,156.39,157.62,28135.0,152.6643,153.2476,152.0518,153.2476,28135.0
2018-06-22 11:00:00,157.6,157.77,157.08,157.16,20986.0,153.2282,153.3935,152.7226,152.8004,20986.0
2018-06-22 11:10:00,157.14,157.2,156.66,156.9,19835.0,152.7809,152.8393,152.3143,152.5476,19835.0
2018-06-22 11:20:00,156.83,157.4,156.3,157.21,44706.0,152.4795,153.0337,151.9642,152.849,44706.0
2018-06-22 11:30:00,157.21,157.43,156.86,157.24,23656.0,152.849,153.0629,152.5087,152.8782,23656.0
2018-06-22 11:40:00,157.23,157.47,157.07,157.16,14162.0,152.8685,153.1018,152.7129,152.8004,14162.0
2018-06-22 11:50:00,157.21,157.52,157.08,157.17,12250.0,152.849,153.1504,152.7226,152.8101,12250.0
2018-06-22 12:00:00,157.05,157.64,157.05,157.58,10255.0,152.6934,153.2671,152.6934,153.2087,10255.0
2018-06-22 12:10:00,157.59,158.2,157.55,158.2,27424.0,153.2185,153.8115,153.1796,153.8115,27424.0
2018-06-22 12:20:00,158.16,158.19,157.37,157.42,18667.0,153.7727,153.8018,153.0046,153.0532,18667.0
2018-06-22 12:30:00,157.4,157.47,157.19,157.19,20617.0,153.0337,153.1018,152.8296,152.8296,20617.0
2018-06-22 12:40:00,157.17,157.17,156.74,156.89,9781.0,152.8101,152.8101,152.392,152.5379,9781.0
2018-06-22 12:50:00,156.93,157.16,156.9,157.14,11823.0,152.5768,152.8004,152.5476,152.7809,11823.0
2018-06-22 13:00:00,157.14,157.14,156.76,156.76,10579.0,152.7809,152.7809,152.4115,152.4115,10579.0
2018-06-22 13:10:00,156.69,156.92,156.57,156.8,24566.0,152.3434,152.567,152.2268,152.4504,24566.0
2018-06-22 13:20:00,156.8,157.05,156.79,156.95,28041.0,152.4504,152.6934,152.4407,152.5962,28041.0
2018-06-22 13:30:00,156.95,156.95,156.77,156.77,13316.0,152.5962,152.5962,152.4212,152.4212,13316.0
2018-06-22 13:40:00,156.79,156.83,156.56,156.71,13980.0,152.4407,152.4795,152.217,152.3629,13980.0
2018-06-22 13:50:00,156.72,156.86,156.46,156.5,19269.0,152.3726,152.5087,152.1198,152.1587,19269.0
2018-06-22 14:00:00,156.47,156.51,155.9,155.91,57755.0,152.1295,152.1684,151.5753,151.5851,57755.0
2018-06-22 14:10:00,155.96,156.0,155.59,156.0,17062.0,151.6337,151.6726,151.2739,151.6726,17062.0
2018-06-22 14:20:00,155.96,155.97,155.43,155.59,32280.0,151.6337,151.6434,151.1184,151.2739,32280.0
2018-06-22 14:30:00,155.57,155.81,155.31,155.31,36969.0,151.2545,151.4878,151.0017,151.0017,36969.0
2018-06-22 14:40:00,155.3,155.59,155.16,155.42,36061.0,150.992,151.2739,150.8559,151.1087,36061.0
2018-06-22 14:50:00,155.45,155.73,155.41,155.57,68613.0,151.1378,151.4101,151.0989,151.2545,68613.0
2018-06-22 15:00:00,155.57,155.66,155.37,155.5,30740.0,151.2545,151.342,151.06,151.1864,30740.0
2018-06-22 15:10:00,155.52,155.63,155.37,155.37,25204.0,151.2059,151.3128,151.06,151.06,25204.0
2018-06-22 15:20:00,155.3,155.3,154.5,154.74,42025.0,150.992,150.992,150.2142,150.4475,42025.0
2018-06-22 15:30:00,154.75,155.13,154.74,155.06,36058.0,150.4572,150.8267,150.4475,150.7586,36058.0
2018-06-22 15:40:00,155.06,155.33,154.77,155.26,49068.0,150.7586,151.0212,150.4767,150.9531,49068.0
2018-06-22 15:50:00,155.26,155.55,154.68,155.01,155674.0,150.9531,151.2351,150.3892,150.71,155674.0
2018-06-25 09:30:00,153.5,153.5,151.51,151.51,66024.0,149.2419,149.2419,147.3071,147.3071,66024.0
2018-06-25 09:40:00,151.5,151.5,147.09,147.66,133734.0,147.2974,147.2974,143.0097,143.5639,133734.0
2018-06-25 09:50:00,147.71,148.32,146.76,146.87,95584.0,143.6125,144.2056,142.6889,142.7958,95584.0
2018-06-25 10:00:00,146.96,147.21,145.92,146.9,90863.0,142.8833,143.1264,141.8722,142.825,90863.0
2018-06-25 10:10:00,146.74,148.57,146.74,147.69,62900.0,142.6694,144.4487,142.6694,143.5931,62900.0
2018-06-25 10:20:00,147.65,147.65,146.99,147.36,35890.0,143.5542,143.5542,142.9125,143.2722,35890.0
2018-06-25 10:30:00,147.37,147.58,147.05,147.06,29141.0,143.282,143.4861,142.9708,142.9806,29141.0
2018-06-25 10:40:00,147.15,148.54,146.73,148.54,54964.0,143.0681,144.4195,142.6597,144.4195,54964.0
2018-06-25 10:50:00,148.47,149.05,147.58,147.8,61588.0,144.3515,144.9154,143.4861,143.7,61588.0
2018-06-25 11:00:00,147.78,148.22,147.17,147.61,30122.0,143.6806,144.1084,143.0875,143.5153,30122.0
2018-06-25 11:10:00,147.68,147.73,146.93,146.97,26393.0,143.5834,143.632,142.8542,142.8931,26393.0
2018-06-25 11:20:00,147.02,147.04,146.59,146.67,19334.0,142.9417,142.9611,142.5236,142.6014,19334.0
2018-06-25 11:30:00,146.64,146.91,146.34,146.66,43561.0,142.5722,142.8347,142.2805,142.5917,43561.0
2018-06-25 11:40:00,146.65,147.17,146.51,147.13,21393.0,142.5819,143.0875,142.4458,143.0486,21393.0
2018-06-25 11:50:00,147.16,147.69,147.08,147.56,50959.0,143.0778,143.5931,143.0,143.4667,50959.0
2018-06-25 12:00:00,147.51,147.55,147.05,147.15,35937.0,143.4181,143.457,142.9708,143.0681,35937.0
2018-06-25 12:10:00,147.21,147.78,146.9,147.56,17095.0,143.1264,143.6806,142.825,143.4667,17095.0
2018-06-25 12:20:00,147.52,148.0,147.23,147.8,41003.0,143.4278,143.8945,143.1458,143.7,41003.0
2018-06-25 12:30:00,147.77,148.08,147.71,147.85,19255.0,143.6709,143.9723,143.6125,143.7487,19255.0
2018-06-25 12:40:00,147.91,148.31,147.91,148.12,15962.0,143.807,144.1959,143.807,144.0112,15962.0
2018-06-25 12:50:00,148.23,148.89,148.11,148.74,20986.0,144.1181,144.7598,144.0014,144.614,20986.0
2018-06-25 13:00:00,148.78,148.88,148.43,148.73,34775.0,144.6529,144.7501,144.3126,144.6042,34775.0
2018-06-25 13:10:00,148.72,148.72,148.12,148.12,22100.0,144.5945,144.5945,144.0112,144.0112,22100.0
2018-06-25 13:20:00,148.09,148.6,148.07,148.38,13091.0,143.982,144.4778,143.9625,144.2639,13091.0
2018-06-25 13:30:00,148.34,148.76,148.34,148.69,12269.0,144.2251,144.6334,144.2251,144.5653,12269.0
2018-06-25 13:40:00,148.61,149.5,148.61,149.5,28139.0,144.4876,145.3529,144.4876,145.3529,28139.0
2018-06-25 13:50:00,149.51,149.51,149.07,149.18,35632.0,145.3626,145.3626,144.9348,145.0418,35632.0
2018-06-25 14:00:00,149.17,149.33,148.61,148.61,16302.0,145.032,145.1876,144.4876,144.4876,16302.0
2018-06-25 14:10:00,148.66,148.8,148.26,148.32,25495.0,144.5362,144.6723,144.1473,144.2056,25495.0
2018-06-25 14:20:00,148.36,148.4,148.12,148.33,10836.0,144.2445,144.2834,144.0112,144.2153,10836.0
2018-06-25 14:30:00,148.35,148.41,147.49,147.57,36158.0,144.2348,144.2931,143.3986,143.4764,36158.0
2018-06-25 14:40:00,147.59,147.92,147.36,147.61,71527.0,143.4959,143.8167,143.2722,143.5153,71527.0
2018-06-25 14:50:00,147.64,147.74,147.17,147.7,37533.0,143.5445,143.6417,143.0875,143.6028,37533.0
2018-06-25 15:00:00,147.71,147.85,147.33,147.33,60294.0,143.6125,143.7487,143.2431,143.2431,60294.0
2018-06-25 15:10:00,147.37,147.82,147.18,147.63,24086.0,143.282,143.7195,143.0972,143.5348,24086.0
2018-06-25 15:20:00,147.57,147.8,147.17,147.23,30256.0,143.4764,143.7,143.0875,143.1458,30256.0
2018-06-25 15:30:00,147.2,148.36,147.16,148.3,86084.0,143.1167,144.2445,143.0778,144.1862,86084.0
2018-06-25 15:40:00,148.31,148.54,147.85,148.04,45346.0,144.1959,144.4195,143.7487,143.9334,45346.0
2018-06-25 15:50:00,148.01,148.39,147.95,148.16,122667.0,143.9042,144.2737,143.8459,144.0501,122667.0
2018-06-26 09:30:00,149.11,149.11,147.82,148.26,84793.0,144.9737,144.9737,143.7195,144.1473,84793.0
2018-06-26 09:40:00,148.3,149.76,148.19,149.03,38343.0,144.1862,145.6057,144.0792,144.8959,38343.0
2018-06-26 09:50:00,149.09,149.1,147.58,147.9,30329.0,144.9543,144.964,143.4861,143.7973,30329.0
2018-06-26 10:00:00,147.93,148.28,147.49,147.49,30917.0,143.8264,144.1667,143.3986,143.3986,30917.0
2018-06-26 10:10:00,147.4,148.12,147.33,147.7,28036.0,143.3111,144.0112,143.2431,143.6028,28036.0
2018-06-26 10:20:00,147.68,147.77,147.07,147.08,28929.0,143.5834,143.6709,142.9903,143.0,28929.0
2018-06-26 10:30:00,147.14,148.04,147.14,147.88,43603.0,143.0583,143.9334,143.0583,143.7778,43603.0
2018-06-26 10:40:00,147.79,148.11,147.17,147.38,21283.0,143.6903,144.0014,143.0875,143.2917,21283.0
2018-06-26 10:50:00,147.51,147.53,146.84,146.89,18640.0,143.4181,143.4375,142.7667,142.8153,18640.0
2018-06-26 11:00:00,146.82,147.5,146.74,147.33,45909.0,142.7472,143.4084,142.6694,143.2431,45909.0
2018-06-26 11:10:00,147.33,147.46,146.98,146.98,15970.0,143.2431,143.3695,142.9028,142.9028,15970.0
2018-06-26 11:20:00,146.99,147.31,146.97,146.99,34300.0,142.9125,143.2236,142.8931,142.9125,34300.0
2018-06-26 11:30:00,147.05,147.05,146.77,146.91,15194.0,142.9708,142.9708,142.6986,142.8347,15194.0
2018-06-26 11:40:00,146.86,147.1,146.8,147.01,23457.0,142.7861,143.0195,142.7278,142.932,23457.0
2018-06-26 11:50:00,147.05,147.05,146.32,146.83,37578.0,142.9708,142.9708,142.2611,142.7569,37578.0
2018-06-26 12:00:00,146.86,148.0,146.77,147.99,54749.0,142.7861,143.8945,142.6986,143.8848,54749.0
2018-06-26 12:10:00,147.98,148.28,147.97,148.19,45319.0,143.875,144.1667,143.8653,144.0792,45319.0
2018-06-26 12:20:00,148.15,148.47,148.06,148.38,15617.0,144.0403,144.3515,143.9528,144.2639,15617.0
2018-06-26 12:30:00,148.38,148.67,148.34,148.37,13012.0,144.2639,144.5459,144.2251,144.2542,13012.0
2018-06-26 12:40:00,148.39,148.55,147.71,147.79,16678.0,144.2737,144.4292,143.6125,143.6903,16678.0
2018-06-26 12:50:00,147.82,148.13,147.76,148.12,15069.0,143.7195,144.0209,143.6611,144.0112,15069.0
2018-06-26 13:00:00,148.06,148.66,147.98,148.66,9388.0,143.9528,144.5362,143.875,144.5362,9388.0
2018-06-26 13:10:00,148.68,148.95,148.38,148.94,27000.0,144.5556,144.8181,144.2639,144.8084,27000.0
2018-06-26 13:20:00,149.0,149.09,148.8,148.91,32473.0,144.8668,144.9543,144.6723,144.7792,32473.0
2018-06-26 13:30:00,148.89,148.89,148.36,148.39,8250.0,144.7598,144.7598,144.2445,144.2737,8250.0
2018-06-26 13:40:00,148.38,148.5,148.06,148.47,17864.0,144.2639,144.3806,143.9528,144.3515,17864.0
2018-06-26 13:50:00,148.48,148.54,148.34,148.38,17915.0,144.3612,144.4195,144.2251,144.2639,17915.0
2018-06-26 14:00:00,148.41,148.51,148.07,148.09,19275.0,144.2931,144.3903,143.9625,143.982,19275.0
2018-06-26 14:10:00,148.1,148.12,147.88,148.01,13461.0,143.9917,144.0112,143.7778,143.9042,13461.0
2018-06-26 14:20:00,148.0,148.25,147.99,148.18,15974.0,143.8945,144.1376,143.8848,144.0695,15974.0
2018-06-26 14:30:00,148.22,148.48,148.09,148.48,18456.0,144.1084,144.3612,143.982,144.3612,18456.0
2018-06-26 14:40:00,148.45,148.54,148.26,148.31,29284.0,144.332,144.4195,144.1473,144.1959,29284.0
2018-06-26 14:50:00,148.32,148.38,148.02,148.09,20866.0,144.2056,144.2639,143.9139,143.982,20866.0
2018-06-26 15:00:00,148.06,148.32,147.98,148.11,25662.0,143.9528,144.2056,143.875,144.0014,25662.0
2018-06-26 15:10:00,148.15,148.15,147.85,147.92,18386.0,144.0403,144.0403,143.7487,143.8167,18386.0
2018-06-26 15:20:00,147.91,148.01,147.75,147.94,30162.0,143.807,143.9042,143.6514,143.8362,30162.0
2018-06-26 15:30:00,147.94,148.52,147.94,148.19,29814.0,143.8362,144.4001,143.8362,144.0792,29814.0
2018-06-26 15:40:00,148.12,148.12,147.5,147.63,45131.0,144.0112,144.0112,143.4084,143.5348,45131.0
2018-06-26 15:50:00,147.56,147.78,147.32,147.49,167261.0,143.4667,143.6806,143.2334,143.3986,167261.0
2018-06-27 09:30:00,148.59,148.62,147.36,147.64,60970.0,144.4681,144.4973,143.2722,143.5445,60970.0
2018-06-27 09:40:00,147.51,148.86,147.4,148.86,36309.0,143.4181,144.7306,143.3111,144.7306,36309.0
2018-06-27 09:50:00,148.94,150.1,148.94,150.04,40758.0,144.8084,145.9362,144.8084,145.8779,40758.0
2018-06-27 10:00:00,150.01,150.89,150.0,150.76,27444.0,145.8487,146.7043,145.839,146.5779,27444.0
2018-06-27 10:10:00,150.83,151.96,150.7,151.79,139390.0,146.646,147.7446,146.5196,147.5794,139390.0
2018-06-27 10:20:00,151.81,151.85,150.55,150.55,28310.0,147.5988,147.6377,146.3738,146.3738,28310.0
2018-06-27 10:30:00,150.5,151.97,150.5,151.81,29311.0,146.3251,147.7544,146.3251,147.5988,29311.0
2018-06-27 10:40:00,151.7,151.71,150.83,150.83,21251.0,147.4919,147.5016,146.646,146.646,21251.0
2018-06-27 10:50:00,150.76,151.36,150.76,151.09,30897.0,146.5779,147.1613,146.5779,146.8988,30897.0
2018-06-27 11:00:00,151.09,151.15,150.19,150.33,19807.0,146.8988,146.9571,146.0237,146.1599,19807.0
2018-06-27 11:10:00,150.24,150.46,149.97,150.19,46004.0,146.0724,146.2862,145.8098,146.0237,46004.0
2018-06-27 11:20:00,150.2,150.55,149.66,149.66,27662.0,146.0335,146.3738,145.5084,145.5084,27662.0
2018-06-27 11:30:00,149.66,149.85,149.4,149.78,23457.0,145.5084,145.6932,145.2557,145.6251,23457.0
2018-06-27 11:40:00,149.73,150.3,149.5,150.17,28286.0,145.5765,146.1307,145.3529,146.0043,28286.0
2018-06-27 11:50:00,150.14,150.44,149.93,150.27,13996.0,145.9751,146.2668,145.771,146.1015,13996.0
2018-06-27 12:00:00,150.14,150.6,150.14,150.24,15896.0,145.9751,146.4224,145.9751,146.0724,15896.0
2018-06-27 12:10:00,150.29,150.39,150.18,150.33,14165.0,146.121,146.2182,146.014,146.1599,14165.0
2018-06-27 12:20:00,150.34,150.34,150.0,150.0,7828.0,146.1696,146.1696,145.839,145.839,7828.0
2018-06-27 12:30:00,150.0,150.07,149.84,149.94,12123.0,145.839,145.9071,145.6834,145.7807,12123.0
2018-06-27 12:40:00,149.9,149.9,149.4,149.57,11454.0,145.7418,145.7418,145.2557,145.4209,11454.0
2018-06-27 12:50:00,149.5,149.67,149.11,149.11,17652.0,145.3529,145.5182,144.9737,144.9737,17652.0
2018-06-27 13:00:00,149.18,149.25,148.31,148.39,24859.0,145.0418,145.1098,144.1959,144.2737,24859.0
2018-06-27 13:10:00,148.4,148.53,147.91,147.95,9684.0,144.2834,144.4098,143.807,143.8459,9684.0
2018-06-27 13:20:00,147.92,148.4,147.91,148.38,17514.0,143.8167,144.2834,143.807,144.2639,17514.0
2018-06-27 13:30:00,148.36,148.83,148.36,148.68,33871.0,144.2445,144.7015,144.2445,144.5556,33871.0
2018-06-27 13:40:00,148.62,148.84,148.17,148.28,22523.0,144.4973,144.7112,144.0598,144.1667,22523.0
2018-06-27 13:50:00,148.24,148.36,147.98,148.29,12628.0,144.1278,144.2445,143.875,144.1764,12628.0
2018-06-27 14:00:00,148.25,148.6,148.16,148.16,9014.0,144.1376,144.4778,144.0501,144.0501,9014.0
2018-06-27 14:10:00,148.14,148.54,148.04,148.5,19548.0,144.0306,144.4195,143.9334,144.3806,19548.0
2018-06-27 14:20:00,148.49,148.65,148.28,148.28,15902.0,144.3709,144.5265,144.1667,144.1667,15902.0
2018-06-27 14:30:00,148.23,148.45,148.04,148.44,15359.0,144.1181,144.332,143.9334,144.3223,15359.0
2018-06-27 14:40:00,148.42,148.62,148.33,148.41,9008.0,144.3028,144.4973,144.2153,144.2931,9008.0
2018-06-27 14:50:00,148.35,148.38,147.42,147.42,33979.0,144.2348,144.2639,143.3306,143.3306,33979.0
2018-06-27 15:00:00,147.39,148.02,147.29,147.65,25890.0,143.3014,143.9139,143.2042,143.5542,25890.0
2018-06-27 15:10:00,147.6,147.78,147.25,147.49,25624.0,143.5056,143.6806,143.1653,143.3986,25624.0
2018-06-27 15:20:00,147.49,148.01,147.38,147.92,31168.0,143.3986,143.9042,143.2917,143.8167,31168.0
2018-06-27 15:30:00,147.9,147.9,147.3,147.31,23252.0,143.7973,143.7973,143.2139,143.2236,23252.0
2018-06-27 15:40:00,147.37,147.62,146.6,146.68,40593.0,143.282,143.525,142.5333,142.6111,40593.0
2018-06-27 15:50:00,146.64,147.16,146.46,146.57,94360.0,142.5722,143.0778,142.3972,142.5042,94360.0
2018-06-28 09:30:00,146.29,146.78,145.18,145.51,36407.0,142.2319,142.7083,141.1527,141.4736,36407.0
2018-06-28 09:40:00,145.46,145.46,143.4,143.4,43048.0,141.4249,141.4249,139.4221,139.4221,43048.0
2018-06-28 09:50:00,143.62,144.94,143.46,144.58,28613.0,139.636,140.9194,139.4804,140.5694,28613.0
2018-06-28 10:00:00,144.65,145.71,144.64,145.67,37733.0,140.6374,141.668,140.6277,141.6291,37733.0
2018-06-28 10:10:00,145.67,145.71,144.54,144.74,19771.0,141.6291,141.668,140.5305,140.7249,19771.0
2018-06-28 10:20:00,144.74,145.49,144.69,144.92,14561.0,140.7249,141.4541,140.6763,140.8999,14561.0
2018-06-28 10:30:00,144.82,144.97,144.35,144.97,21274.0,140.8027,140.9485,140.3457,140.9485,21274.0
2018-06-28 10:40:00,144.93,145.23,144.6,145.03,27872.0,140.9097,141.2013,140.5888,141.0069,27872.0
2018-06-28 10:50:00,144.96,145.54,144.56,145.54,32966.0,140.9388,141.5027,140.5499,141.5027,32966.0
2018-06-28 11:00:00,145.54,145.6,144.7,145.17,15070.0,141.5027,141.5611,140.686,141.143,15070.0
2018-06-28 11:10:00,145.15,145.15,144.75,144.88,7004.0,141.1235,141.1235,140.7346,140.861,7004.0
2018-06-28 11:20:00,144.92,145.47,144.65,145.25,15434.0,140.8999,141.4347,140.6374,141.2208,15434.0
2018-06-28 11:30:00,145.21,145.59,145.06,145.5,12947.0,141.1819,141.5513,141.036,141.4638,12947.0
2018-06-28 11:40:00,145.46,145.46,144.48,144.48,12204.0,141.4249,141.4249,140.4721,140.4721,12204.0
2018-06-28 11:50:00,144.41,144.95,144.27,144.8,12753.0,140.4041,140.9291,140.268,140.7833,12753.0
2018-06-28 12:00:00,144.9,145.12,144.65,144.85,4577.0,140.8805,141.0944,140.6374,140.8319,4577.0
2018-06-28 12:10:00,144.67,144.86,144.65,144.72,13034.0,140.6569,140.8416,140.6374,140.7055,13034.0
2018-06-28 12:20:00,144.72,144.91,144.42,144.55,23750.0,140.7055,140.8902,140.4138,140.5402,23750.0
2018-06-28 12:30:00,144.66,144.67,144.26,144.53,13866.0,140.6471,140.6569,140.2582,140.5207,13866.0
2018-06-28 12:40:00,144.47,144.51,144.21,144.22,12416.0,140.4624,140.5013,140.2096,140.2193,12416.0
2018-06-28 12:50:00,144.2,144.92,144.2,144.76,18757.0,140.1999,140.8999,140.1999,140.7444,18757.0
2018-06-28 13:00:00,144.77,144.91,144.72,144.77,4710.0,140.7541,140.8902,140.7055,140.7541,4710.0
2018-06-28 13:10:00,144.81,145.17,144.72,145.05,8383.0,140.793,141.143,140.7055,141.0263,8383.0
2018-06-28 13:20:00,145.05,145.41,145.03,145.09,33544.0,141.0263,141.3763,141.0069,141.0652,33544.0
2018-06-28 13:30:00,145.15,145.24,144.91,145.03,10621.0,141.1235,141.2111,140.8902,141.0069,10621.0
2018-06-28 13:40:00,145.03,145.33,144.93,144.99,8206.0,141.0069,141.2986,140.9097,140.968,8206.0
2018-06-28 13:50:00,144.96,145.45,144.96,145.39,5570.0,140.9388,141.4152,140.9388,141.3569,5570.0
2018-06-28 14:00:00,145.29,145.74,145.29,145.69,11527.0,141.2597,141.6972,141.2597,141.6486,11527.0
2018-06-28 14:10:00,145.65,145.91,145.55,145.88,11848.0,141.6097,141.8625,141.5125,141.8333,11848.0
2018-06-28 14:20:00,145.94,146.24,145.88,145.99,27180.0,141.8916,142.1833,141.8333,141.9402,27180.0
2018-06-28 14:30:00,146.01,146.25,145.93,146.11,20269.0,141.9597,142.193,141.8819,142.0569,20269.0
2018-06-28 14:40:00,146.21,146.69,146.17,146.62,15598.0,142.1541,142.6208,142.1153,142.5528,15598.0
2018-06-28 14:50:00,146.57,147.06,146.55,147.06,12081.0,142.5042,142.9806,142.4847,142.9806,12081.0
2018-06-28 15:00:00,147.03,147.3,146.95,147.17,18195.0,142.9514,143.2139,142.8736,143.0875,18195.0
2018-06-28 15:10:00,147.22,147.84,147.19,147.8,54190.0,143.1361,143.7389,143.107,143.7,54190.0
2018-06-28 15:20:00,147.74,147.91,147.44,147.54,27226.0,143.6417,143.807,143.35,143.4473,27226.0
2018-06-28 15:30:00,147.54,147.54,147.1,147.42,40342.0,143.4473,143.4473,143.0195,143.3306,40342.0
2018-06-28 15:40:00,147.43,147.67,147.41,147.63,53318.0,143.3403,143.5736,143.3209,143.5348,53318.0
2018-06-28 15:50:00,147.61,147.61,147.36,147.46,70114.0,143.5153,143.5153,143.2722,143.3695,70114.0
2018-06-29 09:30:00,148.4,149.9,148.0,149.67,38612.0,144.2834,145.7418,143.8945,145.5182,38612.0
2018-06-29 09:40:00,149.6,149.93,149.34,149.93,22979.0,145.4501,145.771,145.1973,145.771,22979.0
2018-06-29 09:50:00,149.99,150.61,149.95,150.32,35645.0,145.8293,146.4321,145.7904,146.1501,35645.0
2018-06-29 10:00:00,150.31,151.07,150.06,150.83,35078.0,146.1404,146.8793,145.8973,146.646,35078.0
2018-06-29 10:10:00,150.97,151.31,150.46,151.12,22644.0,146.7821,147.1127,146.2862,146.9279,22644.0
2018-06-29 10:20:00,151.13,151.47,150.94,150.95,27851.0,146.9377,147.2682,146.7529,146.7627,27851.0
2018-06-29 10:30:00,150.78,151.09,150.51,150.77,17374.0,146.5974,146.8988,146.3349,146.5877,17374.0
2018-06-29 10:40:00,150.65,151.05,150.41,151.05,18726.0,146.471,146.8599,146.2376,146.8599,18726.0
2018-06-29 10:50:00,151.04,151.31,150.77,151.19,13654.0,146.8502,147.1127,146.5877,146.996,13654.0
2018-06-29 11:00:00,151.31,151.32,150.37,150.65,12306.0,147.1127,147.1224,146.1987,146.471,12306.0
2018-06-29 11:10:00,150.72,150.87,150.3,150.35,8584.0,146.539,146.6849,146.1307,146.1793,8584.0
2018-06-29 11:20:00,150.4,150.52,150.13,150.13,8888.0,146.2279,146.3446,145.9654,145.9654,8888.0
2018-06-29 11:30:00,150.03,150.11,149.81,149.93,17250.0,145.8682,145.946,145.6543,145.771,17250.0
2018-06-29 11:40:00,149.93,150.19,149.93,150.09,11150.0,145.771,146.0237,145.771,145.9265,11150.0
2018-06-29 11:50:00,150.05,150.08,149.28,149.28,11577.0,145.8876,145.9168,145.139,145.139,11577.0
2018-06-29 12:00:00,149.21,149.83,149.07,149.47,13100.0,145.0709,145.6737,144.9348,145.3237,13100.0
2018-06-29 12:10:00,149.47,149.51,149.27,149.5,9100.0,145.3237,145.3626,145.1293,145.3529,9100.0
2018-06-29 12:20:00,149.43,149.52,149.23,149.29,5402.0,145.2848,145.3723,145.0904,145.1487,5402.0
2018-06-29 12:30:00,149.23,149.23,149.01,149.21,4821.0,145.0904,145.0904,144.8765,145.0709,4821.0
2018-06-29 12:40:00,149.21,149.39,148.93,148.93,16089.0,145.0709,145.2459,144.7987,144.7987,16089.0
2018-06-29 12:50:00,148.9,148.97,148.6,148.76,8501.0,144.7695,144.8376,144.4778,144.6334,8501.0
2018-06-29 13:00:00,148.77,149.46,148.77,149.42,10997.0,144.6431,145.314,144.6431,145.2751,10997.0
2018-06-29 13:10:00,149.47,149.5,149.19,149.22,6523.0,145.3237,145.3529,145.0515,145.0806,6523.0
2018-06-29 13:20:00,149.17,149.22,149.0,149.0,4641.0,145.032,145.0806,144.8668,144.8668,4641.0
2018-06-29 13:30:00,149.01,149.08,148.9,148.94,6363.0,144.8765,144.9445,144.7695,144.8084,6363.0
2018-06-29 13:40:00,148.92,149.14,148.89,149.05,10917.0,144.789,145.0029,144.7598,144.9154,10917.0
2018-06-29 13:50:00,149.05,149.05,148.64,148.73,7094.0,144.9154,144.9154,144.5167,144.6042,7094.0
2018-06-29 14:00:00,148.71,148.73,148.2,148.4,20144.0,144.5848,144.6042,144.0889,144.2834,20144.0
2018-06-29 14:10:00,148.4,148.45,148.14,148.36,13862.0,144.2834,144.332,144.0306,144.2445,13862.0
2018-06-29 14:20:00,148.21,148.58,148.17,148.53,9193.0,144.0987,144.4584,144.0598,144.4098,9193.0
2018-06-29 14:30:00,148.46,148.46,147.99,148.06,10699.0,144.3417,144.3417,143.8848,143.9528,10699.0
2018-06-29 14:40:00,148.07,148.3,147.84,148.26,6148.0,143.9625,144.1862,143.7389,144.1473,6148.0
2018-06-29 14:50:00,148.23,148.31,148.13,148.27,11250.0,144.1181,144.1959,144.0209,144.157,11250.0
2018-06-29 15:00:00,148.29,148.54,148.28,148.28,15196.0,144.1764,144.4195,144.1667,144.1667,15196.0
2018-06-29 15:10:00,148.23,148.23,147.53,147.53,8901.0,144.1181,144.1181,143.4375,143.4375,8901.0
2018-06-29 15:20:00,147.57,148.0,147.44,147.76,24833.0,143.4764,143.8945,143.35,143.6611,24833.0
2018-06-29 15:30:00,147.76,147.87,147.6,147.66,28090.0,143.6611,143.7681,143.5056,143.5639,28090.0
2018-06-29 15:40:00,147.69,148.08,147.62,147.81,36598.0,143.5931,143.9723,143.525,143.7098,36598.0
2018-06-29 15:50:00,147.79,148.2,147.62,147.67,123111.0,143.6903,144.0889,143.525,143.5736,123111.0
2018-07-02 09:30:00,144.64,146.06,143.25,143.87,73741.0,140.6277,142.0083,139.2763,139.8791,73741.0
2018-07-02 09:40:00,143.95,143.97,142.61,143.38,42142.0,139.9568,139.9763,138.654,139.4026,42142.0
2018-07-02 09:50:00,143.31,144.3,142.94,144.28,18963.0,139.3346,140.2971,138.9749,140.2777,18963.0
2018-07-02 10:00:00,144.46,144.91,144.16,144.91,19128.0,140.4527,140.8902,140.161,140.8902,19128.0
2018-07-02 10:10:00,144.92,144.92,143.49,144.33,17266.0,140.8999,140.8999,139.5096,140.3263,17266.0
2018-07-02 10:20:00,144.4,145.11,144.4,144.72,18123.0,140.3944,141.0847,140.3944,140.7055,18123.0
2018-07-02 10:30:00,144.87,145.84,144.87,145.72,13753.0,140.8513,141.7944,140.8513,141.6777,13753.0
2018-07-02 10:40:00,145.89,146.43,145.71,146.14,23167.0,141.843,142.368,141.668,142.0861,23167.0
2018-07-02 10:50:00,146.03,146.17,145.48,146.11,11833.0,141.9791,142.1153,141.4444,142.0569,11833.0
2018-07-02 11:00:00,146.2,146.4,145.82,145.88,14417.0,142.1444,142.3389,141.775,141.8333,14417.0
2018-07-02 11:10:00,145.72,145.72,145.13,145.24,17070.0,141.6777,141.6777,141.1041,141.2111,17070.0
2018-07-02 11:20:00,145.19,145.65,145.19,145.45,9665.0,141.1624,141.6097,141.1624,141.4152,9665.0
2018-07-02 11:30:00,145.45,145.83,145.37,145.51,18338.0,141.4152,141.7847,141.3374,141.4736,18338.0
2018-07-02 11:40:00,145.48,145.51,144.99,145.31,12248.0,141.4444,141.4736,140.968,141.2791,12248.0
2018-07-02 11:50:00,145.26,145.89,145.22,145.75,16309.0,141.2305,141.843,141.1916,141.7069,16309.0
2018-07-02 12:00:00,145.72,145.72,144.99,145.21,10116.0,141.6777,141.6777,140.968,141.1819,10116.0
2018-07-02 12:10:00,145.23,145.42,145.2,145.39,3511.0,141.2013,141.3861,141.1722,141.3569,3511.0
2018-07-02 12:20:00,145.5,145.67,145.39,145.58,4203.0,141.4638,141.6291,141.3569,141.5416,4203.0
2018-07-02 12:30:00,145.52,145.9,145.52,145.81,6569.0,141.4833,141.8527,141.4833,141.7652,6569.0
2018-07-02 12:40:00,145.84,145.9,145.46,145.78,19565.0,141.7944,141.8527,141.4249,141.7361,19565.0
2018-07-02 12:50:00,145.68,145.87,145.42,145.5,10630.0,141.6388,141.8236,141.3861,141.4638,10630.0
2018-07-02 13:00:00,145.44,145.62,145.15,145.27,7700.0,141.4055,141.5805,141.1235,141.2402,7700.0
2018-07-02 13:10:00,145.28,145.28,144.97,145.17,8303.0,141.2499,141.2499,140.9485,141.143,8303.0
2018-07-02 13:20:00,145.2,145.24,144.71,144.71,7617.0,141.1722,141.2111,140.6958,140.6958,7617.0
2018-07-02 13:30:00,144.81,145.07,144.64,145.07,9235.0,140.793,141.0458,140.6277,141.0458,9235.0
2018-07-02 13:40:00,145.01,145.55,144.9,145.49,13623.0,140.9874,141.5125,140.8805,141.4541,13623.0
2018-07-02 13:50:00,145.39,145.56,144.81,144.81,6982.0,141.3569,141.5222,140.793,140.793,6982.0
2018-07-02 14:00:00,144.95,145.19,144.94,145.0,10279.0,140.9291,141.1624,140.9194,140.9777,10279.0
2018-07-02 14:10:00,144.9,145.43,144.76,145.34,21308.0,140.8805,141.3958,140.7444,141.3083,21308.0
2018-07-02 14:20:00,145.32,145.32,144.85,144.92,10240.0,141.2888,141.2888,140.8319,140.8999,10240.0
2018-07-02 14:30:00,144.93,145.0,144.25,144.27,24777.0,140.9097,140.9777,140.2485,140.268,24777.0
2018-07-02 14:40:00,144.31,144.72,144.23,144.66,14826.0,140.3069,140.7055,140.2291,140.6471,14826.0
2018-07-02 14:50:00,144.68,144.72,144.05,144.1,18160.0,140.6666,140.7055,140.0541,140.1027,18160.0
2018-07-02 15:00:00,144.1,144.36,144.1,144.34,13339.0,140.1027,140.3555,140.1027,140.336,13339.0
2018-07-02 15:10:00,144.36,144.58,144.2,144.4,21684.0,140.3555,140.5694,140.1999,140.3944,21684.0
2018-07-02 15:20:00,144.46,144.9,144.27,144.7,17619.0,140.4527,140.8805,140.268,140.686,17619.0
2018-07-02 15:30:00,144.7,144.84,144.08,144.8,37599.0,140.686,140.8221,140.0832,140.7833,37599.0
2018-07-02 15:40:00,144.86,144.88,144.65,144.85,43788.0,140.8416,140.861,140.6374,140.8319,43788.0
2018-07-02 15:50:00,144.87,145.03,144.63,144.77,106600.0,140.8513,141.0069,140.618,140.7541,106600.0
2018-07-03 09:30:00,146.14,148.59,145.73,146.92,47501.0,142.0861,144.4681,141.6875,142.8444,47501.0
2018-07-03 09:40:00,146.86,147.32,146.44,147.12,23462.0,142.7861,143.2334,142.3778,143.0389,23462.0
2018-07-03 09:50:00,147.12,147.12,146.05,146.26,25112.0,143.0389,143.0389,141.9986,142.2028,25112.0
2018-07-03 10:00:00,146.26,146.59,145.78,146.13,26894.0,142.2028,142.5236,141.7361,142.0764,26894.0
2018-07-03 10:10:00,146.19,146.41,145.99,146.28,22109.0,142.1347,142.3486,141.9402,142.2222,22109.0
2018-07-03 10:20:00,146.28,146.71,146.1,146.22,19035.0,142.2222,142.6403,142.0472,142.1639,19035.0
2018-07-03 10:30:00,146.24,146.5,146.08,146.32,23967.0,142.1833,142.4361,142.0278,142.2611,23967.0
2018-07-03 10:40:00,146.27,146.41,145.85,146.0,14670.0,142.2125,142.3486,141.8041,141.95,14670.0
2018-07-03 10:50:00,145.96,145.96,145.41,145.88,18778.0,141.9111,141.9111,141.3763,141.8333,18778.0
2018-07-03 11:00:00,145.96,146.42,145.9,146.42,15688.0,141.9111,142.3583,141.8527,142.3583,15688.0
2018-07-03 11:10:00,146.42,146.45,145.99,145.99,15865.0,142.3583,142.3875,141.9402,141.9402,15865.0
2018-07-03 11:20:00,146.08,146.08,145.55,146.0,13608.0,142.0278,142.0278,141.5125,141.95,13608.0
2018-07-03 11:30:00,146.08,146.22,145.57,145.57,11795.0,142.0278,142.1639,141.5319,141.5319,11795.0
2018-07-03 11:40:00,145.61,145.61,145.32,145.5,23689.0,141.5708,141.5708,141.2888,141.4638,23689.0
2018-07-03 11:50:00,145.45,145.76,145.29,145.59,28334.0,141.4152,141.7166,141.2597,141.5513,28334.0
2018-07-03 12:00:00,145.62,145.85,145.47,145.56,12937.0,141.5805,141.8041,141.4347,141.5222,12937.0
2018-07-03 12:10:00,145.6,145.76,145.2,145.48,13033.0,141.5611,141.7166,141.1722,141.4444,13033.0
2018-07-03 12:20:00,145.5,145.83,145.38,145.72,14695.0,141.4638,141.7847,141.3472,141.6777,14695.0
2018-07-03 12:30:00,145.74,145.81,145.32,145.37,15874.0,141.6972,141.7652,141.2888,141.3374,15874.0
2018-07-03 12:40:00,145.37,145.58,145.14,145.14,27538.0,141.3374,141.5416,141.1138,141.1138,27538.0
2018-07-03 12:50:00,145.13,145.22,144.95,145.17,40966.0,141.1041,141.1916,140.9291,141.143,40966.0
2018-07-05 09:30:00,146.55,146.9,145.92,146.6,48989.0,142.4847,142.825,141.8722,142.5333,48989.0
2018-07-05 09:40:00,146.49,147.0,145.57,146.25,42670.0,142.4264,142.9222,141.5319,142.193,42670.0
2018-07-05 09:50:00,146.29,146.53,145.77,145.97,15096.0,142.2319,142.4653,141.7264,141.9208,15096.0
2018-07-05 10:00:00,146.07,146.72,145.97,146.59,19021.0,142.018,142.65,141.9208,142.5236,19021.0
2018-07-05 10:10:00,146.66,146.66,145.9,146.11,16373.0,142.5917,142.5917,141.8527,142.0569,16373.0
2018-07-05 10:20:00,146.06,146.74,146.0,146.65,12910.0,142.0083,142.6694,141.95,142.5819,12910.0
2018-07-05 10:30:00,146.59,146.85,146.26,146.3,11199.0,142.5236,142.7764,142.2028,142.2416,11199.0
2018-07-05 10:40:00,146.25,146.5,146.03,146.21,12898.0,142.193,142.4361,141.9791,142.1541,12898.0
2018-07-05 10:50:00,146.21,146.24,145.32,145.32,20318.0,142.1541,142.1833,141.2888,141.2888,20318.0
2018-07-05 11:00:00,145.25,145.8,145.14,145.78,15163.0,141.2208,141.7555,141.1138,141.7361,15163.0
2018-07-05 11:10:00,145.76,146.33,145.73,146.28,29649.0,141.7166,142.2708,141.6875,142.2222,29649.0
2018-07-05 11:20:00,146.3,147.16,146.3,146.57,24534.0,142.2416,143.0778,142.2416,142.5042,24534.0
2018-07-05 11:30:00,146.69,147.2,146.65,147.11,7602.0,142.6208,143.1167,142.5819,143.0292,7602.0
2018-07-05 11:40:00,147.03,147.59,146.96,147.44,17066.0,142.9514,143.4959,142.8833,143.35,17066.0
2018-07-05 11:50:00,147.39,147.63,147.28,147.31,8926.0,143.3014,143.5348,143.1945,143.2236,8926.0
2018-07-05 12:00:00,147.14,147.89,147.13,147.64,25249.0,143.0583,143.7875,143.0486,143.5445,25249.0
2018-07-05 12:10:00,147.57,147.57,147.12,147.2,8173.0,143.4764,143.4764,143.0389,143.1167,8173.0
2018-07-05 12:20:00,147.2,147.54,147.2,147.28,16415.0,143.1167,143.4473,143.1167,143.1945,16415.0
2018-07-05 12:30:00,147.25,147.25,146.83,147.0,9563.0,143.1653,143.1653,142.7569,142.9222,9563.0
2018-07-05 12:40:00,147.05,147.16,146.74,146.76,3358.0,142.9708,143.0778,142.6694,142.6889,3358.0
2018-07-05 12:50:00,146.71,147.09,146.63,147.04,6044.0,142.6403,143.0097,142.5625,142.9611,6044.0
2018-07-05 13:00:00,147.01,147.47,146.99,147.44,9670.0,142.932,143.3792,142.9125,143.35,9670.0
2018-07-05 13:10:00,147.46,147.66,147.42,147.65,5724.0,143.3695,143.5639,143.3306,143.5542,5724.0
2018-07-05 13:20:00,147.66,147.78,147.55,147.75,10945.0,143.5639,143.6806,143.457,143.6514,10945.0
2018-07-05 13:30:00,147.76,147.81,147.63,147.8,25683.0,143.6611,143.7098,143.5348,143.7,25683.0
2018-07-05 13:40:00,147.76,148.0,147.63,147.9,18824.0,143.6611,143.8945,143.5348,143.7973,18824.0
2018-07-05 13:50:00,147.8,147.96,147.62,147.94,17387.0,143.7,143.8556,143.525,143.8362,17387.0
2018-07-05 14:00:00,147.94,148.1,147.56,147.69,28424.0,143.8362,143.9917,143.4667,143.5931,28424.0
2018-07-05 14:10:00,147.53,147.7,147.02,147.65,17029.0,143.4375,143.6028,142.9417,143.5542,17029.0
2018-07-05 14:20:00,147.61,148.02,147.6,147.91,9097.0,143.5153,143.9139,143.5056,143.807,9097.0
2018-07-05 14:30:00,147.92,148.21,147.83,147.92,9570.0,143.8167,144.0987,143.7292,143.8167,9570.0
2018-07-05 14:40:00,147.92,148.02,147.79,148.0,10794.0,143.8167,143.9139,143.6903,143.8945,10794.0
2018-07-05 14:50:00,147.96,148.13,147.91,148.02,11039.0,143.8556,144.0209,143.807,143.9139,11039.0
2018-07-05 15:00:00,148.0,148.43,148.0,148.16,18058.0,143.8945,144.3126,143.8945,144.0501,18058.0
2018-07-05 15:10:00,148.2,148.49,148.12,148.48,22992.0,144.0889,144.3709,144.0112,144.3612,22992.0
2018-07-05 15:20:00,148.48,148.54,148.15,148.17,34149.0,144.3612,144.4195,144.0403,144.0598,34149.0
2018-07-05 15:30:00,148.18,148.46,148.12,148.34,18084.0,144.0695,144.3417,144.0112,144.2251,18084.0
2018-07-05 15:40:00,148.33,148.6,148.29,148.58,44770.0,144.2153,144.4778,144.1764,144.4584,44770.0
2018-07-05 15:50:00,148.56,148.76,148.42,148.55,106909.0,144.439,144.6334,144.3028,144.4292,106909.0
2018-07-06 09:30:00,148.81,149.05,147.5,148.79,45299.0,144.682,144.9154,143.4084,144.6626,45299.0
2018-07-06 09:40:00,148.73,148.94,148.37,148.54,50957.0,144.6042,144.8084,144.2542,144.4195,50957.0
2018-07-06 09:50:00,148.44,149.8,148.44,149.5,28996.0,144.3223,145.6446,144.3223,145.3529,28996.0
2018-07-06 10:00:00,149.61,150.2,149.35,150.17,35334.0,145.4598,146.0335,145.207,146.0043,35334.0
2018-07-06 10:10:00,150.16,150.24,149.6,149.88,21794.0,145.9946,146.0724,145.4501,145.7223,21794.0
2018-07-06 10:20:00,149.96,150.77,149.88,150.77,24596.0,145.8001,146.5877,145.7223,146.5877,24596.0
2018-07-06 10:30:00,150.78,151.12,150.52,150.72,25379.0,146.5974,146.9279,146.3446,146.539,25379.0
2018-07-06 10:40:00,150.66,151.36,150.66,151.03,16292.0,146.4807,147.1613,146.4807,146.8404,16292.0
2018-07-06 10:50:00,151.03,151.34,150.83,150.83,22707.0,146.8404,147.1418,146.646,146.646,22707.0
2018-07-06 11:00:00,150.77,151.22,150.54,151.2,45503.0,146.5877,147.0252,146.364,147.0057,45503.0
2018-07-06 11:10:00,151.19,151.31,150.83,151.06,19523.0,146.996,147.1127,146.646,146.8696,19523.0
2018-07-06 11:20:00,151.09,151.14,150.84,151.11,14990.0,146.8988,146.9474,146.6557,146.9182,14990.0
2018-07-06 11:30:00,151.02,151.16,150.63,151.16,20989.0,146.8307,146.9668,146.4515,146.9668,20989.0
2018-07-06 11:40:00,151.11,151.35,150.96,151.18,14047.0,146.9182,147.1516,146.7724,146.9863,14047.0
2018-07-06 11:50:00,151.11,151.11,150.46,150.55,15982.0,146.9182,146.9182,146.2862,146.3738,15982.0
2018-07-06 12:00:00,150.63,150.94,150.57,150.94,8938.0,146.4515,146.7529,146.3932,146.7529,8938.0
2018-07-06 12:10:00,150.98,151.13,150.81,150.92,9997.0,146.7918,146.9377,146.6265,146.7335,9997.0
2018-07-06 12:20:00,150.9,151.03,150.75,151.03,5967.0,146.714,146.8404,146.5682,146.8404,5967.0
2018-07-06 12:30:00,150.96,150.96,150.73,150.77,8435.0,146.7724,146.7724,146.5488,146.5877,8435.0
2018-07-06 12:40:00,150.74,150.74,150.37,150.38,5586.0,146.5585,146.5585,146.1987,146.2085,5586.0
2018-07-06 12:50:00,150.44,150.54,150.3,150.54,5072.0,146.2668,146.364,146.1307,146.364,5072.0
2018-07-06 13:00:00,150.58,150.74,150.56,150.57,8529.0,146.4029,146.5585,146.3835,146.3932,8529.0
2018-07-06 13:10:00,150.67,150.68,150.42,150.46,5996.0,146.4904,146.5001,146.2474,146.2862,5996.0
2018-07-06 13:20:00,150.48,150.69,150.43,150.54,7915.0,146.3057,146.5099,146.2571,146.364,7915.0
2018-07-06 13:30:00,150.54,150.66,150.34,150.34,18522.0,146.364,146.4807,146.1696,146.1696,18522.0
2018-07-06 13:40:00,150.38,150.38,150.05,150.24,13382.0,146.2085,146.2085,145.8876,146.0724,13382.0
2018-07-06 13:50:00,150.24,150.37,150.21,150.31,6204.0,146.0724,146.1987,146.0432,146.1404,6204.0
2018-07-06 14:00:00,150.23,150.29,150.05,150.09,8698.0,146.0626,146.121,145.8876,145.9265,8698.0
2018-07-06 14:10:00,150.11,150.2,149.89,150.11,10874.0,145.946,146.0335,145.7321,145.946,10874.0
2018-07-06 14:20:00,150.11,150.32,150.06,150.27,9273.0,145.946,146.1501,145.8973,146.1015,9273.0
2018-07-06 14:30:00,150.26,150.34,150.13,150.17,10673.0,146.0918,146.1696,145.9654,146.0043,10673.0
2018-07-06 14:40:00,150.18,150.19,150.0,150.16,6977.0,146.014,146.0237,145.839,145.9946,6977.0
2018-07-06 14:50:00,150.18,150.21,149.87,149.9,13733.0,146.014,146.0432,145.7126,145.7418,13733.0
2018-07-06 15:00:00,149.92,149.96,149.72,149.72,10344.0,145.7612,145.8001,145.5668,145.5668,10344.0
2018-07-06 15:10:00,149.75,149.8,149.67,149.78,13690.0,145.5959,145.6446,145.5182,145.6251,13690.0
2018-07-06 15:20:00,149.81,149.92,149.64,149.78,10247.0,145.6543,145.7612,145.489,145.6251,10247.0
2018-07-06 15:30:00,149.8,149.8,149.28,149.63,22366.0,145.6446,145.6446,145.139,145.4793,22366.0
2018-07-06 15:40:00,149.63,149.7,149.28,149.42,29931.0,145.4793,145.5473,145.139,145.2751,29931.0
2018-07-06 15:50:00,149.34,149.74,149.31,149.51,66847.0,145.1973,145.5862,145.1682,145.3626,66847.0
2018-07-09 09:30:00,150.68,152.34,150.35,152.34,41940.0,146.5001,148.1141,146.1793,148.1141,41940.0
2018-07-09 09:40:00,152.19,152.96,152.19,152.71,30513.0,147.9683,148.7169,147.9683,148.4738,30513.0
2018-07-09 09:50:00,152.76,153.27,152.69,153.21,19833.0,148.5224,149.0183,148.4544,148.96,19833.0
2018-07-09 10:00:00,153.22,153.65,152.71,153.37,22541.0,148.9697,149.3878,148.4738,149.1155,22541.0
2018-07-09 10:10:00,153.37,153.8,153.36,153.71,31937.0,149.1155,149.5336,149.1058,149.4461,31937.0
2018-07-09 10:20:00,153.65,154.17,153.45,153.91,23477.0,149.3878,149.8933,149.1933,149.6405,23477.0
2018-07-09 10:30:00,153.91,155.05,153.91,154.5,34626.0,149.6405,150.7489,149.6405,150.2142,34626.0
2018-07-09 10:40:00,154.5,154.67,154.13,154.46,27435.0,150.2142,150.3795,149.8544,150.1753,27435.0
2018-07-09 10:50:00,154.41,154.43,153.99,154.34,19002.0,150.1267,150.1461,149.7183,150.0586,19002.0
2018-07-09 11:00:00,154.29,154.79,154.05,154.59,26201.0,150.01,150.4961,149.7767,150.3017,26201.0
2018-07-09 11:10:00,154.63,154.96,154.63,154.8,9520.0,150.3406,150.6614,150.3406,150.5059,9520.0
2018-07-09 11:20:00,154.76,154.77,154.34,154.41,22561.0,150.467,150.4767,150.0586,150.1267,22561.0
2018-07-09 11:30:00,154.3,154.35,153.96,154.05,17095.0,150.0197,150.0683,149.6892,149.7767,17095.0
2018-07-09 11:40:00,154.09,154.26,154.0,154.06,12845.0,149.8156,149.9808,149.7281,149.7864,12845.0
2018-07-09 11:50:00,154.06,154.22,153.65,154.19,14370.0,149.7864,149.9419,149.3878,149.9128,14370.0
2018-07-09 12:00:00,154.16,154.43,154.1,154.33,14797.0,149.8836,150.1461,149.8253,150.0489,14797.0
2018-07-09 12:10:00,154.37,154.62,154.26,154.62,15330.0,150.0878,150.3309,149.9808,150.3309,15330.0
2018-07-09 12:20:00,154.63,154.78,154.33,154.33,9268.0,150.3406,150.4864,150.0489,150.0489,9268.0
2018-07-09 12:30:00,154.29,154.41,154.15,154.28,14692.0,150.01,150.1267,149.8739,150.0003,14692.0
2018-07-09 12:40:00,154.27,154.79,154.23,154.75,17433.0,149.9906,150.4961,149.9517,150.4572,17433.0
2018-07-09 12:50:00,154.75,154.96,154.68,154.81,25693.0,150.4572,150.6614,150.3892,150.5156,25693.0
2018-07-09 13:00:00,154.75,154.97,154.65,154.69,9909.0,150.4572,150.6711,150.36,150.3989,9909.0
2018-07-09 13:10:00,154.69,154.97,154.64,154.93,15043.0,150.3989,150.6711,150.3503,150.6323,15043.0
2018-07-09 13:20:00,154.93,155.02,154.85,154.94,17287.0,150.6323,150.7198,150.5545,150.642,17287.0
2018-07-09 13:30:00,154.95,155.22,154.87,154.87,9974.0,150.6517,150.9142,150.5739,150.5739,9974.0
2018-07-09 13:40:00,154.85,155.06,154.73,155.06,8300.0,150.5545,150.7586,150.4378,150.7586,8300.0
2018-07-09 13:50:00,155.0,155.39,155.0,155.32,15773.0,150.7003,151.0795,150.7003,151.0114,15773.0
2018-07-09 14:00:00,155.33,155.5,155.16,155.18,15188.0,151.0212,151.1864,150.8559,150.8753,15188.0
2018-07-09 14:10:00,155.16,155.18,154.96,155.04,9412.0,150.8559,150.8753,150.6614,150.7392,9412.0
2018-07-09 14:20:00,155.01,155.03,154.86,155.0,11353.0,150.71,150.7295,150.5642,150.7003,11353.0
2018-07-09 14:30:00,154.95,154.99,154.76,154.91,11257.0,150.6517,150.6906,150.467,150.6128,11257.0
2018-07-09 14:40:00,154.88,155.22,154.86,155.18,17527.0,150.5836,150.9142,150.5642,150.8753,17527.0
2018-07-09 14:50:00,155.22,155.29,154.87,154.87,12731.0,150.9142,150.9823,150.5739,150.5739,12731.0
2018-07-09 15:00:00,154.84,155.05,154.81,154.97,12834.0,150.5447,150.7489,150.5156,150.6711,12834.0
2018-07-09 15:10:00,154.99,155.14,154.84,154.93,11719.0,150.6906,150.8364,150.5447,150.6323,11719.0
2018-07-09 15:20:00,154.93,155.02,154.85,154.89,10373.0,150.6323,150.7198,150.5545,150.5934,10373.0
2018-07-09 15:30:00,154.92,155.22,154.92,155.16,34583.0,150.6225,150.9142,150.6225,150.8559,34583.0
2018-07-09 15:40:00,155.15,155.2,155.06,155.18,33705.0,150.8461,150.8948,150.7586,150.8753,33705.0
2018-07-09 15:50:00,155.17,155.18,155.0,155.12,111615.0,150.8656,150.8753,150.7003,150.817,111615.0
2018-07-10 09:30:00,158.39,158.91,156.03,157.14,157275.0,153.9963,154.5018,151.7017,152.7809,157275.0
2018-07-10 09:40:00,157.17,157.17,154.78,154.9,122968.0,152.8101,152.8101,150.4864,150.6031,122968.0
2018-07-10 09:50:00,154.9,155.15,154.03,155.1,119451.0,150.6031,150.8461,149.7572,150.7975,119451.0
2018-07-10 10:00:00,155.23,155.86,155.04,155.75,49722.0,150.9239,151.5365,150.7392,151.4295,49722.0
2018-07-10 10:10:00,155.68,155.96,155.57,155.58,41834.0,151.3614,151.6337,151.2545,151.2642,41834.0
2018-07-10 10:20:00,155.6,155.65,154.69,154.84,51886.0,151.2837,151.3323,150.3989,150.5447,51886.0
2018-07-10 10:30:00,154.82,155.02,154.33,154.74,28566.0,150.5253,150.7198,150.0489,150.4475,28566.0
2018-07-10 10:40:00,154.8,154.84,154.31,154.56,23988.0,150.5059,150.5447,150.0295,150.2725,23988.0
2018-07-10 10:50:00,154.55,154.68,154.1,154.1,15808.0,150.2628,150.3892,149.8253,149.8253,15808.0
2018-07-10 11:00:00,154.22,154.51,153.95,154.1,53173.0,149.9419,150.2239,149.6794,149.8253,53173.0
2018-07-10 11:10:00,154.1,154.11,153.19,153.41,44864.0,149.8253,149.835,148.9405,149.1544,44864.0
2018-07-10 11:20:00,153.36,153.84,153.03,153.3,57983.0,149.1058,149.5725,148.785,149.0475,57983.0
2018-07-10 11:30:00,153.24,153.9,153.19,153.61,39850.0,148.9891,149.6308,148.9405,149.3489,39850.0
2018-07-10 11:40:00,153.42,153.83,153.42,153.5,16202.0,149.1641,149.5628,149.1641,149.2419,16202.0
2018-07-10 11:50:00,153.53,153.56,153.2,153.38,17278.0,149.2711,149.3003,148.9502,149.1252,17278.0
2018-07-10 12:00:00,153.35,153.44,153.15,153.28,27830.0,149.0961,149.1836,148.9016,149.028,27830.0
2018-07-10 12:10:00,153.18,153.36,153.18,153.31,16083.0,148.9308,149.1058,148.9308,149.0572,16083.0
2018-07-10 12:20:00,153.32,153.52,153.18,153.36,32456.0,149.0669,149.2614,148.9308,149.1058,32456.0
2018-07-10 12:30:00,153.36,153.5,153.32,153.41,7641.0,149.1058,149.2419,149.0669,149.1544,7641.0
2018-07-10 12:40:00,153.4,153.51,153.17,153.25,27494.0,149.1447,149.2516,148.9211,148.9989,27494.0
2018-07-10 12:50:00,153.24,153.49,153.17,153.49,21204.0,148.9891,149.2322,148.9211,149.2322,21204.0
2018-07-10 13:00:00,153.4,153.79,153.36,153.66,9609.0,149.1447,149.5239,149.1058,149.3975,9609.0
2018-07-10 13:10:00,153.57,153.63,153.32,153.39,9591.0,149.31,149.3683,149.0669,149.135,9591.0
2018-07-10 13:20:00,153.37,153.43,153.23,153.27,9249.0,149.1155,149.1739,148.9794,149.0183,9249.0
2018-07-10 13:30:00,153.26,153.42,153.19,153.19,12911.0,149.0086,149.1641,148.9405,148.9405,12911.0
2018-07-10 13:40:00,153.25,153.29,153.16,153.26,25880.0,148.9989,149.0377,148.9114,149.0086,25880.0
2018-07-10 13:50:00,153.23,153.82,153.16,153.7,16147.0,148.9794,149.553,148.9114,149.4364,16147.0
2018-07-10 14:00:00,153.74,153.97,153.73,153.9,22334.0,149.4753,149.6989,149.4655,149.6308,22334.0
2018-07-10 14:10:00,153.87,153.87,153.49,153.6,9441.0,149.6017,149.6017,149.2322,149.3391,9441.0
2018-07-10 14:20:00,153.61,153.86,153.5,153.76,9351.0,149.3489,149.5919,149.2419,149.4947,9351.0
2018-07-10 14:30:00,153.73,154.01,153.63,153.89,9440.0,149.4655,149.7378,149.3683,149.6211,9440.0
2018-07-10 14:40:00,153.87,153.95,153.74,153.94,11828.0,149.6017,149.6794,149.4753,149.6697,11828.0
2018-07-10 14:50:00,153.93,154.01,153.75,153.99,10662.0,149.66,149.7378,149.485,149.7183,10662.0
2018-07-10 15:00:00,154.01,154.08,153.89,153.95,22475.0,149.7378,149.8058,149.6211,149.6794,22475.0
2018-07-10 15:10:00,153.96,154.01,153.92,153.97,13443.0,149.6892,149.7378,149.6503,149.6989,13443.0
2018-07-10 15:20:00,153.96,154.21,153.92,154.21,29143.0,149.6892,149.9322,149.6503,149.9322,29143.0
2018-07-10 15:30:00,154.22,154.6,154.12,154.54,25023.0,149.9419,150.3114,149.8447,150.2531,25023.0
2018-07-10 15:40:00,154.5,154.59,154.0,154.16,61239.0,150.2142,150.3017,149.7281,149.8836,61239.0
2018-07-10 15:50:00,154.19,154.43,154.18,154.29,70411.0,149.9128,150.1461,149.9031,150.01,70411.0
2018-07-11 09:30:00,151.74,152.75,151.69,152.44,46126.0,147.5307,148.5127,147.4821,148.2113,46126.0
2018-07-11 09:40:00,152.56,153.15,152.09,152.09,24263.0,148.328,148.9016,147.871,147.871,24263.0
2018-07-11 09:50:00,152.11,152.79,151.58,152.78,24674.0,147.8905,148.5516,147.3752,148.5419,24674.0
2018-07-11 10:00:00,152.78,153.37,152.51,152.58,23641.0,148.5419,149.1155,148.2794,148.3474,23641.0
2018-07-11 10:10:00,152.62,152.97,152.1,152.8,11225.0,148.3863,148.7266,147.8808,148.5613,11225.0
2018-07-11 10:20:00,152.79,153.49,152.79,153.4,27432.0,148.5516,149.2322,148.5516,149.1447,27432.0
2018-07-11 10:30:00,153.37,153.93,152.98,153.04,32407.0,149.1155,149.66,148.7363,148.7947,32407.0
2018-07-11 10:40:00,153.09,153.2,152.73,152.81,20719.0,148.8433,148.9502,148.4933,148.5711,20719.0
2018-07-11 10:50:00,152.74,153.32,152.48,153.3,20086.0,148.503,149.0669,148.2502,149.0475,20086.0
2018-07-11 11:00:00,153.47,153.79,153.37,153.51,20109.0,149.2128,149.5239,149.1155,149.2516,20109.0
2018-07-11 11:10:00,153.58,153.8,153.35,153.42,15458.0,149.3197,149.5336,149.0961,149.1641,15458.0
2018-07-11 11:20:00,153.27,153.38,152.8,153.04,15523.0,149.0183,149.1252,148.5613,148.7947,15523.0
2018-07-11 11:30:00,153.0,153.04,152.39,152.66,15936.0,148.7558,148.7947,148.1627,148.4252,15936.0
2018-07-11 11:40:00,152.69,152.91,152.52,152.75,10695.0,148.4544,148.6683,148.2891,148.5127,10695.0
2018-07-11 11:50:00,152.75,152.91,152.58,152.7,11135.0,148.5127,148.6683,148.3474,148.4641,11135.0
2018-07-11 12:00:00,152.73,152.81,152.39,152.76,9540.0,148.4933,148.5711,148.1627,148.5224,9540.0
2018-07-11 12:10:00,152.77,153.13,152.7,153.09,12607.0,148.5322,148.8822,148.4641,148.8433,12607.0
2018-07-11 12:20:00,153.06,153.3,152.95,153.3,8196.0,148.8141,149.0475,148.7072,149.0475,8196.0
2018-07-11 12:30:00,153.28,153.74,153.28,153.58,13145.0,149.028,149.4753,149.028,149.3197,13145.0
2018-07-11 12:40:00,153.57,153.59,153.04,153.44,6077.0,149.31,149.3294,148.7947,149.1836,6077.0
2018-07-11 12:50:00,153.36,153.41,152.87,153.01,5090.0,149.1058,149.1544,148.6294,148.7655,5090.0
2018-07-11 13:00:00,153.09,153.2,152.78,152.86,10301.0,148.8433,148.9502,148.5419,148.6197,10301.0
2018-07-11 13:10:00,152.77,152.93,152.7,152.93,8551.0,148.5322,148.6877,148.4641,148.6877,8551.0
2018-07-11 13:20:00,152.96,153.3,152.96,153.2,14210.0,148.7169,149.0475,148.7169,148.9502,14210.0
2018-07-11 13:30:00,153.24,153.5,152.94,152.94,13097.0,148.9891,149.2419,148.6975,148.6975,13097.0
2018-07-11 13:40:00,152.93,152.96,152.6,152.6,6762.0,148.6877,148.7169,148.3669,148.3669,6762.0
2018-07-11 13:50:00,152.53,152.63,152.48,152.52,7420.0,148.2988,148.3961,148.2502,148.2891,7420.0
2018-07-11 14:00:00,152.48,152.84,152.25,152.25,11924.0,148.2502,148.6002,148.0266,148.0266,11924.0
2018-07-11 14:10:00,152.25,152.25,151.77,151.93,18476.0,148.0266,148.0266,147.5599,147.7155,18476.0
2018-07-11 14:20:00,151.97,152.51,151.92,152.46,16644.0,147.7544,148.2794,147.7057,148.2308,16644.0
2018-07-11 14:30:00,152.45,152.6,152.05,152.46,26449.0,148.221,148.3669,147.8321,148.2308,26449.0
2018-07-11 14:40:00,152.41,152.41,152.2,152.33,7399.0,148.1822,148.1822,147.978,148.1044,7399.0
2018-07-11 14:50:00,152.32,152.45,152.05,152.07,9870.0,148.0947,148.221,147.8321,147.8516,9870.0
2018-07-11 15:00:00,152.03,152.53,151.96,152.38,12024.0,147.8127,148.2988,147.7446,148.153,12024.0
2018-07-11 15:10:00,152.33,152.38,151.9,151.94,13769.0,148.1044,148.153,147.6863,147.7252,13769.0
2018-07-11 15:20:00,151.98,152.04,151.47,151.54,27207.0,147.7641,147.8224,147.2682,147.3363,27207.0
2018-07-11 15:30:00,151.59,152.01,151.59,151.95,38323.0,147.3849,147.7933,147.3849,147.7349,38323.0
2018-07-11 15:40:00,151.91,151.95,151.64,151.78,33239.0,147.696,147.7349,147.4335,147.5696,33239.0
2018-07-11 15:50:00,151.78,151.83,151.6,151.68,89956.0,147.5696,147.6182,147.3946,147.4724,89956.0
2018-07-12 09:30:00,153.48,153.77,152.0,152.0,53393.0,149.2225,149.5044,147.7835,147.7835,53393.0
2018-07-12 09:40:00,151.89,152.04,150.23,151.05,32035.0,147.6766,147.8224,146.0626,146.8599,32035.0
2018-07-12 09:50:00,151.06,152.62,151.01,152.3,39521.0,146.8696,148.3863,146.821,148.0752,39521.0
2018-07-12 10:00:00,152.4,152.83,152.09,152.24,24733.0,148.1724,148.5905,147.871,148.0169,24733.0
2018-07-12 10:10:00,152.19,152.47,152.19,152.21,12450.0,147.9683,148.2405,147.9683,147.9877,12450.0
2018-07-12 10:20:00,152.29,153.4,152.14,153.4,25938.0,148.0655,149.1447,147.9196,149.1447,25938.0
2018-07-12 10:30:00,153.39,153.53,153.21,153.33,32257.0,149.135,149.2711,148.96,149.0766,32257.0
2018-07-12 10:40:00,153.3,153.33,152.37,152.67,33718.0,149.0475,149.0766,148.1433,148.4349,33718.0
2018-07-12 10:50:00,152.75,153.12,152.37,152.37,22237.0,148.5127,148.8725,148.1433,148.1433,22237.0
2018-07-12 11:00:00,152.53,153.03,152.3,152.3,11122.0,148.2988,148.785,148.0752,148.0752,11122.0
2018-07-12 11:10:00,152.38,152.45,152.04,152.24,20116.0,148.153,148.221,147.8224,148.0169,20116.0
2018-07-12 11:20:00,152.11,152.51,151.81,152.17,27368.0,147.8905,148.2794,147.5988,147.9488,27368.0
2018-07-12 11:30:00,152.27,152.53,152.08,152.18,10240.0,148.046,148.2988,147.8613,147.9585,10240.0
2018-07-12 11:40:00,152.2,152.36,152.01,152.33,7953.0,147.978,148.1335,147.7933,148.1044,7953.0
2018-07-12 11:50:00,152.32,152.96,152.27,152.84,12240.0,148.0947,148.7169,148.046,148.6002,12240.0
2018-07-12 12:00:00,152.82,152.99,152.8,152.95,19817.0,148.5808,148.7461,148.5613,148.7072,19817.0
2018-07-12 12:10:00,152.89,153.1,152.88,152.97,9715.0,148.6488,148.853,148.6391,148.7266,9715.0
2018-07-12 12:20:00,153.03,153.29,153.03,153.29,10205.0,148.785,149.0377,148.785,149.0377,10205.0
2018-07-12 12:30:00,153.27,153.84,153.22,153.73,34287.0,149.0183,149.5725,148.9697,149.4655,34287.0
2018-07-12 12:40:00,153.73,153.8,153.08,153.26,25638.0,149.4655,149.5336,148.8336,149.0086,25638.0
2018-07-12 12:50:00,153.31,153.49,153.24,153.43,10224.0,149.0572,149.2322,148.9891,149.1739,10224.0
2018-07-12 13:00:00,153.48,153.57,153.04,153.13,9136.0,149.2225,149.31,148.7947,148.8822,9136.0
2018-07-12 13:10:00,153.09,153.21,153.0,153.18,12539.0,148.8433,148.96,148.7558,148.9308,12539.0
2018-07-12 13:20:00,153.09,153.25,152.86,153.25,12177.0,148.8433,148.9989,148.6197,148.9989,12177.0
2018-07-12 13:30:00,153.27,153.29,152.83,152.99,9420.0,149.0183,149.0377,148.5905,148.7461,9420.0
2018-07-12 13:40:00,153.03,153.11,152.86,152.89,8927.0,148.785,148.8627,148.6197,148.6488,8927.0
2018-07-12 13:50:00,152.86,152.96,152.7,152.79,19436.0,148.6197,148.7169,148.4641,148.5516,19436.0
2018-07-12 14:00:00,152.72,152.94,152.68,152.68,5127.0,148.4836,148.6975,148.4447,148.4447,5127.0
2018-07-12 14:10:00,152.59,152.76,152.5,152.7,5969.0,148.3572,148.5224,148.2697,148.4641,5969.0
2018-07-12 14:20:00,152.74,152.86,152.72,152.72,10426.0,148.503,148.6197,148.4836,148.4836,10426.0
2018-07-12 14:30:00,152.66,152.75,152.45,152.55,7550.0,148.4252,148.5127,148.221,148.3183,7550.0
2018-07-12 14:40:00,152.53,152.65,152.34,152.58,21660.0,148.2988,148.4155,148.1141,148.3474,21660.0
2018-07-12 14:50:00,152.55,152.62,152.4,152.52,7931.0,148.3183,148.3863,148.1724,148.2891,7931.0
2018-07-12 15:00:00,152.55,152.81,152.55,152.57,9776.0,148.3183,148.5711,148.3183,148.3377,9776.0
2018-07-12 15:10:00,152.46,152.65,152.35,152.52,11222.0,148.2308,148.4155,148.1238,148.2891,11222.0
2018-07-12 15:20:00,152.52,152.63,152.27,152.56,25274.0,148.2891,148.3961,148.046,148.328,25274.0
2018-07-12 15:30:00,152.54,152.55,152.28,152.42,16959.0,148.3086,148.3183,148.0558,148.1919,16959.0
2018-07-12 15:40:00,152.4,152.52,152.34,152.52,27442.0,148.1724,148.2891,148.1141,148.2891,27442.0
2018-07-12 15:50:00,152.5,152.53,152.19,152.3,95165.0,148.2697,148.2988,147.9683,148.0752,95165.0
2018-07-13 09:30:00,154.2,154.94,153.75,154.68,59908.0,149.9225,150.642,149.485,150.3892,59908.0
2018-07-13 09:40:00,154.68,155.8,154.55,155.44,53956.0,150.3892,151.4781,150.2628,151.1281,53956.0
2018-07-13 09:50:00,155.38,155.62,154.77,154.86,39386.0,151.0698,151.3031,150.4767,150.5642,39386.0
2018-07-13 10:00:00,154.86,155.13,153.91,154.11,22277.0,150.5642,150.8267,149.6405,149.835,22277.0
2018-07-13 10:10:00,154.1,155.38,154.1,155.03,20864.0,149.8253,151.0698,149.8253,150.7295,20864.0
2018-07-13 10:20:00,155.01,155.14,154.64,154.64,9372.0,150.71,150.8364,150.3503,150.3503,9372.0
2018-07-13 10:30:00,154.7,154.97,154.46,154.95,6095.0,150.4086,150.6711,150.1753,150.6517,6095.0
2018-07-13 10:40:00,154.93,155.4,154.71,155.33,15659.0,150.6323,151.0892,150.4184,151.0212,15659.0
2018-07-13 10:50:00,155.43,156.08,155.3,155.6,39778.0,151.1184,151.7504,150.992,151.2837,39778.0
2018-07-13 11:00:00,155.7,155.92,155.67,155.76,12574.0,151.3809,151.5948,151.3517,151.4392,12574.0
2018-07-13 11:10:00,155.82,156.05,155.21,155.36,26165.0,151.4976,151.7212,150.9045,151.0503,26165.0
2018-07-13 11:20:00,155.3,155.77,155.24,155.35,9663.0,150.992,151.449,150.9337,151.0406,9663.0
2018-07-13 11:30:00,155.22,155.26,154.7,155.09,31264.0,150.9142,150.9531,150.4086,150.7878,31264.0
2018-07-13 11:40:00,154.99,155.04,154.39,154.62,14389.0,150.6906,150.7392,150.1072,150.3309,14389.0
2018-07-13 11:50:00,154.63,154.71,154.39,154.47,9175.0,150.3406,150.4184,150.1072,150.185,9175.0
2018-07-13 12:00:00,154.57,154.7,154.3,154.39,14297.0,150.2822,150.4086,150.0197,150.1072,14297.0
2018-07-13 12:10:00,154.39,154.48,154.15,154.17,6155.0,150.1072,150.1947,149.8739,149.8933,6155.0
2018-07-13 12:20:00,154.17,154.17,153.76,153.95,15934.0,149.8933,149.8933,149.4947,149.6794,15934.0
2018-07-13 12:30:00,153.9,154.01,153.68,153.93,19147.0,149.6308,149.7378,149.4169,149.66,19147.0
2018-07-13 12:40:00,153.92,154.23,153.91,154.05,10056.0,149.6503,149.9517,149.6405,149.7767,10056.0
2018-07-13 12:50:00,154.09,154.31,154.02,154.27,7790.0,149.8156,150.0295,149.7475,149.9906,7790.0
2018-07-13 13:00:00,154.31,154.47,154.19,154.37,5610.0,150.0295,150.185,149.9128,150.0878,5610.0
2018-07-13 13:10:00,154.37,154.38,154.12,154.18,7330.0,150.0878,150.0975,149.8447,149.9031,7330.0
2018-07-13 13:20:00,154.26,154.56,154.23,154.49,6300.0,149.9808,150.2725,149.9517,150.2045,6300.0
2018-07-13 13:30:00,154.49,154.49,154.05,154.17,8417.0,150.2045,150.2045,149.7767,149.8933,8417.0
2018-07-13 13:40:00,154.14,154.14,153.77,153.91,10866.0,149.8642,149.8642,149.5044,149.6405,10866.0
2018-07-13 13:50:00,153.9,154.24,153.75,154.11,20169.0,149.6308,149.9614,149.485,149.835,20169.0
2018-07-13 14:00:00,154.11,154.43,154.1,154.28,11225.0,149.835,150.1461,149.8253,150.0003,11225.0
2018-07-13 14:10:00,154.23,154.28,154.04,154.04,11005.0,149.9517,150.0003,149.7669,149.7669,11005.0
2018-07-13 14:20:00,153.99,154.32,153.98,154.32,6651.0,149.7183,150.0392,149.7086,150.0392,6651.0
2018-07-13 14:30:00,154.26,154.26,153.96,153.98,11060.0,149.9808,149.9808,149.6892,149.7086,11060.0
2018-07-13 14:40:00,153.99,154.14,153.82,154.14,10485.0,149.7183,149.8642,149.553,149.8642,10485.0
2018-07-13 14:50:00,154.19,154.4,154.09,154.33,9993.0,149.9128,150.117,149.8156,150.0489,9993.0
2018-07-13 15:00:00,154.38,154.7,154.3,154.66,27459.0,150.0975,150.4086,150.0197,150.3697,27459.0
2018-07-13 15:10:00,154.66,155.09,154.66,154.95,38670.0,150.3697,150.7878,150.3697,150.6517,38670.0
2018-07-13 15:20:00,154.97,155.18,154.92,155.04,24985.0,150.6711,150.8753,150.6225,150.7392,24985.0
2018-07-13 15:30:00,154.99,155.1,154.98,154.98,16168.0,150.6906,150.7975,150.6809,150.6809,16168.0
2018-07-13 15:40:00,155.0,155.07,154.58,155.05,29144.0,150.7003,150.7684,150.292,150.7489,29144.0
2018-07-13 15:50:00,155.08,155.13,154.78,154.84,85499.0,150.7781,150.8267,150.4864,150.5447,85499.0
2018-07-16 09:30:00,154.33,154.75,153.57,153.57,35703.0,150.0489,150.4572,149.31,149.31,35703.0
2018-07-16 09:40:00,153.52,153.99,152.85,153.61,40000.0,149.2614,149.7183,148.61,149.3489,40000.0
2018-07-16 09:50:00,153.59,154.32,153.38,153.62,24216.0,149.3294,150.0392,149.1252,149.3586,24216.0
2018-07-16 10:00:00,153.64,153.96,153.47,153.64,14386.0,149.378,149.6892,149.2128,149.378,14386.0
2018-07-16 10:10:00,153.65,153.91,153.48,153.71,16931.0,149.3878,149.6405,149.2225,149.4461,16931.0
2018-07-16 10:20:00,153.68,153.68,153.24,153.25,33407.0,149.4169,149.4169,148.9891,148.9989,33407.0
2018-07-16 10:30:00,153.41,153.55,153.18,153.32,33026.0,149.1544,149.2905,148.9308,149.0669,33026.0
2018-07-16 10:40:00,153.27,153.27,152.27,152.27,20769.0,149.0183,149.0183,148.046,148.046,20769.0
2018-07-16 10:50:00,152.19,152.19,151.24,151.24,38232.0,147.9683,147.9683,147.0446,147.0446,38232.0
2018-07-16 11:00:00,151.31,152.11,151.24,152.03,50881.0,147.1127,147.8905,147.0446,147.8127,50881.0
2018-07-16 11:10:00,152.06,152.2,151.76,152.06,24581.0,147.8419,147.978,147.5502,147.8419,24581.0
2018-07-16 11:20:00,152.01,152.62,152.01,152.14,33770.0,147.7933,148.3863,147.7933,147.9196,33770.0
2018-07-16 11:30:00,152.25,152.69,152.09,152.09,19128.0,148.0266,148.4544,147.871,147.871,19128.0
2018-07-16 11:40:00,152.08,152.26,151.78,152.08,31915.0,147.8613,148.0363,147.5696,147.8613,31915.0
2018-07-16 11:50:00,152.12,152.43,152.11,152.16,24046.0,147.9002,148.2016,147.8905,147.9391,24046.0
2018-07-16 12:00:00,152.04,152.25,151.82,152.2,6838.0,147.8224,148.0266,147.6085,147.978,6838.0
2018-07-16 12:10:00,152.26,152.32,151.87,151.87,13070.0,148.0363,148.0947,147.6571,147.6571,13070.0
2018-07-16 12:20:00,151.95,152.18,151.81,151.86,15984.0,147.7349,147.9585,147.5988,147.6474,15984.0
2018-07-16 12:30:00,151.86,152.01,151.72,151.91,35406.0,147.6474,147.7933,147.5113,147.696,35406.0
2018-07-16 12:40:00,151.83,151.83,151.37,151.48,21259.0,147.6182,147.6182,147.171,147.278,21259.0
2018-07-16 12:50:00,151.51,151.57,151.37,151.5,28279.0,147.3071,147.3655,147.171,147.2974,28279.0
2018-07-16 13:00:00,151.5,151.56,151.27,151.4,16196.0,147.2974,147.3557,147.0738,147.2002,16196.0
2018-07-16 13:10:00,151.46,151.83,151.32,151.81,20851.0,147.2585,147.6182,147.1224,147.5988,20851.0
2018-07-16 13:20:00,151.82,151.85,151.52,151.77,8289.0,147.6085,147.6377,147.3168,147.5599,8289.0
2018-07-16 13:30:00,151.73,151.85,151.56,151.76,12075.0,147.521,147.6377,147.3557,147.5502,12075.0
2018-07-16 13:40:00,151.83,151.89,151.76,151.77,6561.0,147.6182,147.6766,147.5502,147.5599,6561.0
2018-07-16 13:50:00,151.83,151.89,151.63,151.63,9721.0,147.6182,147.6766,147.4238,147.4238,9721.0
2018-07-16 14:00:00,151.65,151.72,151.5,151.66,14565.0,147.4432,147.5113,147.2974,147.453,14565.0
2018-07-16 14:10:00,151.69,151.72,151.28,151.34,20805.0,147.4821,147.5113,147.0835,147.1418,20805.0
2018-07-16 14:20:00,151.31,151.84,151.3,151.51,42834.0,147.1127,147.628,147.1029,147.3071,42834.0
2018-07-16 14:30:00,151.5,151.78,151.47,151.66,10048.0,147.2974,147.5696,147.2682,147.453,10048.0
2018-07-16 14:40:00,151.71,151.71,151.18,151.53,39038.0,147.5016,147.5016,146.9863,147.3266,39038.0
2018-07-16 14:50:00,151.52,151.66,151.4,151.54,22217.0,147.3168,147.453,147.2002,147.3363,22217.0
2018-07-16 15:00:00,151.57,151.68,151.54,151.6,9155.0,147.3655,147.4724,147.3363,147.3946,9155.0
2018-07-16 15:10:00,151.57,151.58,151.37,151.58,16611.0,147.3655,147.3752,147.171,147.3752,16611.0
2018-07-16 15:20:00,151.58,151.79,151.54,151.64,19520.0,147.3752,147.5794,147.3363,147.4335,19520.0
2018-07-16 15:30:00,151.65,151.74,151.5,151.52,19180.0,147.4432,147.5307,147.2974,147.3168,19180.0
2018-07-16 15:40:00,151.56,151.75,151.54,151.58,26993.0,147.3557,147.5405,147.3363,147.3752,26993.0
2018-07-16 15:50:00,151.56,151.93,151.55,151.76,92156.0,147.3557,147.7155,147.346,147.5502,92156.0
2018-07-17 09:30:00,150.76,151.41,150.07,150.83,61177.0,146.5779,147.2099,145.9071,146.646,61177.0
2018-07-17 09:40:00,150.84,152.02,150.62,151.9,27985.0,146.6557,147.803,146.4418,147.6863,27985.0
2018-07-17 09:50:00,151.98,152.3,151.29,151.74,17516.0,147.7641,148.0752,147.0932,147.5307,17516.0
2018-07-17 10:00:00,151.85,152.63,151.66,152.52,39890.0,147.6377,148.3961,147.453,148.2891,39890.0
2018-07-17 10:10:00,152.52,152.74,152.1,152.19,27280.0,148.2891,148.503,147.8808,147.9683,27280.0
2018-07-17 10:20:00,152.25,152.39,151.98,152.39,31171.0,148.0266,148.1627,147.7641,148.1627,31171.0
2018-07-17 10:30:00,152.55,153.27,152.55,152.95,45794.0,148.3183,149.0183,148.3183,148.7072,45794.0
2018-07-17 10:40:00,152.99,153.14,152.45,152.59,30694.0,148.7461,148.8919,148.221,148.3572,30694.0
2018-07-17 10:50:00,152.54,152.64,152.23,152.49,25767.0,148.3086,148.4058,148.0072,148.2599,25767.0
2018-07-17 11:00:00,152.5,152.57,152.1,152.28,16171.0,148.2697,148.3377,147.8808,148.0558,16171.0
2018-07-17 11:10:00,152.35,152.64,152.32,152.58,36640.0,148.1238,148.4058,148.0947,148.3474,36640.0
2018-07-17 11:20:00,152.54,152.54,152.15,152.52,20472.0,148.3086,148.3086,147.9294,148.2891,20472.0
2018-07-17 11:30:00,152.52,152.55,152.14,152.5,12141.0,148.2891,148.3183,147.9196,148.2697,12141.0
2018-07-17 11:40:00,152.4,152.54,152.3,152.47,10553.0,148.1724,148.3086,148.0752,148.2405,10553.0
2018-07-17 11:50:00,152.51,152.6,152.1,152.33,20117.0,148.2794,148.3669,147.8808,148.1044,20117.0
2018-07-17 12:00:00,152.36,152.36,151.92,151.95,15590.0,148.1335,148.1335,147.7057,147.7349,15590.0
2018-07-17 12:10:00,151.97,152.49,151.96,152.47,12917.0,147.7544,148.2599,147.7446,148.2405,12917.0
2018-07-17 12:20:00,152.51,152.58,152.28,152.32,12494.0,148.2794,148.3474,148.0558,148.0947,12494.0
2018-07-17 12:30:00,152.33,152.47,152.19,152.4,12310.0,148.1044,148.2405,147.9683,148.1724,12310.0
2018-07-17 12:40:00,152.37,152.76,152.37,152.64,10980.0,148.1433,148.5224,148.1433,148.4058,10980.0
2018-07-17 12:50:00,152.67,152.98,152.66,152.86,14249.0,148.4349,148.7363,148.4252,148.6197,14249.0
2018-07-17 13:00:00,152.86,152.95,152.77,152.87,10757.0,148.6197,148.7072,148.5322,148.6294,10757.0
2018-07-17 13:10:00,152.92,153.0,152.72,152.81,12481.0,148.678,148.7558,148.4836,148.5711,12481.0
2018-07-17 13:20:00,152.86,152.86,152.55,152.56,16700.0,148.6197,148.6197,148.3183,148.328,16700.0
2018-07-17 13:30:00,152.61,152.73,152.53,152.53,21946.0,148.3766,148.4933,148.2988,148.2988,21946.0
2018-07-17 13:40:00,152.55,152.76,152.54,152.59,14426.0,148.3183,148.5224,148.3086,148.3572,14426.0
2018-07-17 13:50:00,152.61,152.66,151.87,151.92,22491.0,148.3766,148.4252,147.6571,147.7057,22491.0
2018-07-17 14:00:00,151.98,151.98,151.62,151.76,26380.0,147.7641,147.7641,147.4141,147.5502,26380.0
2018-07-17 14:10:00,151.75,151.77,151.58,151.7,27409.0,147.5405,147.5599,147.3752,147.4919,27409.0
2018-07-17 14:20:00,151.7,152.0,151.63,151.91,25579.0,147.4919,147.7835,147.4238,147.696,25579.0
2018-07-17 14:30:00,151.87,151.91,151.49,151.67,18880.0,147.6571,147.696,147.2877,147.4627,18880.0
2018-07-17 14:40:00,151.7,151.96,151.7,151.78,30278.0,147.4919,147.7446,147.4919,147.5696,30278.0
2018-07-17 14:50:00,151.79,151.87,151.67,151.71,17423.0,147.5794,147.6571,147.4627,147.5016,17423.0
2018-07-17 15:00:00,151.71,151.98,151.53,151.89,23221.0,147.5016,147.7641,147.3266,147.6766,23221.0
2018-07-17 15:10:00,151.88,152.23,151.85,152.19,32854.0,147.6669,148.0072,147.6377,147.9683,32854.0
2018-07-17 15:20:00,152.22,152.33,152.17,152.28,23015.0,147.9974,148.1044,147.9488,148.0558,23015.0
2018-07-17 15:30:00,152.28,152.36,152.07,152.2,36435.0,148.0558,148.1335,147.8516,147.978,36435.0
2018-07-17 15:40:00,152.22,152.49,152.14,152.32,37614.0,147.9974,148.2599,147.9196,148.0947,37614.0
2018-07-17 15:50:00,152.28,152.39,152.13,152.19,75167.0,148.0558,148.1627,147.9099,147.9683,75167.0
2018-07-18 09:30:00,153.61,154.57,152.35,152.35,96581.0,149.3489,150.2822,148.1238,148.1238,96581.0
2018-07-18 09:40:00,152.38,153.15,151.91,153.15,50150.0,148.153,148.9016,147.696,148.9016,50150.0
2018-07-18 09:50:00,153.15,153.35,151.61,153.0,84399.0,148.9016,149.0961,147.4043,148.7558,84399.0
2018-07-18 10:00:00,153.09,153.2,151.87,152.55,56454.0,148.8433,148.9502,147.6571,148.3183,56454.0
2018-07-18 10:10:00,152.63,153.03,152.46,152.46,24372.0,148.3961,148.785,148.2308,148.2308,24372.0
2018-07-18 10:20:00,152.54,152.93,152.32,152.79,26152.0,148.3086,148.6877,148.0947,148.5516,26152.0
2018-07-18 10:30:00,152.75,153.45,152.55,153.45,35335.0,148.5127,149.1933,148.3183,149.1933,35335.0
2018-07-18 10:40:00,153.4,153.6,153.31,153.52,32665.0,149.1447,149.3391,149.0572,149.2614,32665.0
2018-07-18 10:50:00,153.58,154.5,153.58,154.36,58202.0,149.3197,150.2142,149.3197,150.0781,58202.0
2018-07-18 11:00:00,154.38,154.65,153.96,154.4,90111.0,150.0975,150.36,149.6892,150.117,90111.0
2018-07-18 11:10:00,154.42,154.8,154.34,154.61,25323.0,150.1364,150.5059,150.0586,150.3211,25323.0
2018-07-18 11:20:00,154.6,154.66,154.39,154.53,18902.0,150.3114,150.3697,150.1072,150.2433,18902.0
2018-07-18 11:30:00,154.61,154.97,154.48,154.62,24503.0,150.3211,150.6711,150.1947,150.3309,24503.0
2018-07-18 11:40:00,154.62,154.62,154.14,154.27,26581.0,150.3309,150.3309,149.8642,149.9906,26581.0
2018-07-18 11:50:00,154.27,154.78,154.27,154.71,24349.0,149.9906,150.4864,149.9906,150.4184,24349.0
2018-07-18 12:00:00,154.66,154.89,154.44,154.56,36321.0,150.3697,150.5934,150.1558,150.2725,36321.0
2018-07-18 12:10:00,154.57,154.57,154.08,154.16,30139.0,150.2822,150.2822,149.8058,149.8836,30139.0
2018-07-18 12:20:00,154.14,154.25,153.97,154.04,32314.0,149.8642,149.9711,149.6989,149.7669,32314.0
2018-07-18 12:30:00,154.0,154.14,153.95,154.14,13498.0,149.7281,149.8642,149.6794,149.8642,13498.0
2018-07-18 12:40:00,154.12,154.3,153.96,154.28,13869.0,149.8447,150.0197,149.6892,150.0003,13869.0
2018-07-18 12:50:00,154.24,154.24,153.77,153.77,24598.0,149.9614,149.9614,149.5044,149.5044,24598.0
2018-07-18 13:00:00,153.86,154.06,153.6,153.91,25385.0,149.5919,149.7864,149.3391,149.6405,25385.0
2018-07-18 13:10:00,153.99,154.05,153.63,153.92,15722.0,149.7183,149.7767,149.3683,149.6503,15722.0
2018-07-18 13:20:00,153.92,154.1,153.79,154.0,12980.0,149.6503,149.8253,149.5239,149.7281,12980.0
2018-07-18 13:30:00,153.97,154.09,153.67,153.73,32544.0,149.6989,149.8156,149.4072,149.4655,32544.0
2018-07-18 13:40:00,153.72,153.74,153.22,153.55,27632.0,149.4558,149.4753,148.9697,149.2905,27632.0
2018-07-18 13:50:00,153.54,153.54,153.07,153.41,30171.0,149.2808,149.2808,148.8238,149.1544,30171.0
2018-07-18 14:00:00,153.49,153.51,153.08,153.26,31227.0,149.2322,149.2516,148.8336,149.0086,31227.0
2018-07-18 14:10:00,153.25,153.29,153.01,153.27,26255.0,148.9989,149.0377,148.7655,149.0183,26255.0
2018-07-18 14:20:00,153.25,153.45,152.95,153.38,34916.0,148.9989,149.1933,148.7072,149.1252,34916.0
2018-07-18 14:30:00,153.44,153.67,153.33,153.51,54663.0,149.1836,149.4072,149.0766,149.2516,54663.0
2018-07-18 14:40:00,153.51,154.18,153.32,153.87,55615.0,149.2516,149.9031,149.0669,149.6017,55615.0
2018-07-18 14:50:00,153.85,154.18,153.79,153.89,42428.0,149.5822,149.9031,149.5239,149.6211,42428.0
2018-07-18 15:00:00,153.91,154.07,153.84,153.86,16340.0,149.6405,149.7961,149.5725,149.5919,16340.0
2018-07-18 15:10:00,153.84,154.45,153.76,154.26,74482.0,149.5725,150.1656,149.4947,149.9808,74482.0
2018-07-18 15:20:00,154.28,154.34,154.12,154.21,57356.0,150.0003,150.0586,149.8447,149.9322,57356.0
2018-07-18 15:30:00,154.25,154.49,153.83,154.32,73775.0,149.9711,150.2045,149.5628,150.0392,73775.0
2018-07-18 15:40:00,154.3,154.74,154.22,154.7,88068.0,150.0197,150.4475,149.9419,150.4086,88068.0
2018-07-18 15:50:00,154.68,155.77,154.67,155.34,289829.0,150.3892,151.449,150.3795,151.0309,289829.0
2018-07-19 09:30:00,150.07,154.0,150.0,151.94,208235.0,145.9071,149.7281,145.839,147.7252,208235.0
2018-07-19 09:40:00,151.92,153.46,150.98,152.25,111828.0,147.7057,149.203,146.7918,148.0266,111828.0
2018-07-19 09:50:00,152.36,152.68,151.06,151.76,79171.0,148.1335,148.4447,146.8696,147.5502,79171.0
2018-07-19 10:00:00,151.45,153.3,151.45,152.71,62906.0,147.2488,149.0475,147.2488,148.4738,62906.0
2018-07-19 10:10:00,152.69,154.01,152.65,153.99,83748.0,148.4544,149.7378,148.4155,149.7183,83748.0
2018-07-19 10:20:00,153.9,154.16,153.32,153.36,51894.0,149.6308,149.8836,149.0669,149.1058,51894.0
2018-07-19 10:30:00,153.36,155.22,153.33,155.13,80025.0,149.1058,150.9142,149.0766,150.8267,80025.0
2018-07-19 10:40:00,155.05,155.96,154.02,154.83,121027.0,150.7489,151.6337,149.7475,150.535,121027.0
2018-07-19 10:50:00,154.82,155.6,154.31,154.4,71864.0,150.5253,151.2837,150.0295,150.117,71864.0
2018-07-19 11:00:00,154.41,156.17,154.3,156.07,77202.0,150.1267,151.8379,150.0197,151.7406,77202.0
2018-07-19 11:10:00,156.02,156.16,154.38,155.0,98886.0,151.692,151.8281,150.0975,150.7003,98886.0
2018-07-19 11:20:00,155.0,155.11,154.04,154.9,63110.0,150.7003,150.8073,149.7669,150.6031,63110.0
2018-07-19 11:30:00,154.96,155.5,154.91,154.92,45908.0,150.6614,151.1864,150.6128,150.6225,45908.0
2018-07-19 11:40:00,154.91,155.64,154.91,155.55,51281.0,150.6128,151.3226,150.6128,151.2351,51281.0
2018-07-19 11:50:00,155.53,155.73,155.02,155.39,34855.0,151.2156,151.4101,150.7198,151.0795,34855.0
2018-07-19 12:00:00,155.42,155.56,153.4,153.67,77417.0,151.1087,151.2448,149.1447,149.4072,77417.0
2018-07-19 12:10:00,153.68,153.85,152.57,153.1,51012.0,149.4169,149.5822,148.3377,148.853,51012.0
2018-07-19 12:20:00,153.04,153.15,152.07,152.45,43779.0,148.7947,148.9016,147.8516,148.221,43779.0
2018-07-19 12:30:00,152.48,153.25,152.29,153.04,40280.0,148.2502,148.9989,148.0655,148.7947,40280.0
2018-07-19 12:40:00,153.08,153.31,152.81,152.96,17907.0,148.8336,149.0572,148.5711,148.7169,17907.0
2018-07-19 12:50:00,152.89,153.48,152.76,153.21,25393.0,148.6488,149.2225,148.5224,148.96,25393.0
2018-07-19 13:00:00,153.28,153.53,153.05,153.24,17500.0,149.028,149.2711,148.8044,148.9891,17500.0
2018-07-19 13:10:00,153.22,153.28,152.94,153.28,12724.0,148.9697,149.028,148.6975,149.028,12724.0
2018-07-19 13:20:00,153.28,153.68,153.28,153.59,35010.0,149.028,149.4169,149.028,149.3294,35010.0
2018-07-19 13:30:00,153.59,153.87,153.37,153.46,26835.0,149.3294,149.6017,149.1155,149.203,26835.0
2018-07-19 13:40:00,153.44,153.48,153.19,153.24,15640.0,149.1836,149.2225,148.9405,148.9891,15640.0
2018-07-19 13:50:00,153.19,153.5,152.74,153.49,37536.0,148.9405,149.2419,148.503,149.2322,37536.0
2018-07-19 14:00:00,153.53,153.88,153.43,153.87,43431.0,149.2711,149.6114,149.1739,149.6017,43431.0
2018-07-19 14:10:00,153.91,154.6,153.9,154.58,23224.0,149.6405,150.3114,149.6308,150.292,23224.0
2018-07-19 14:20:00,154.48,155.44,154.46,155.44,58635.0,150.1947,151.1281,150.1753,151.1281,58635.0
2018-07-19 14:30:00,155.47,156.37,155.4,156.34,63504.0,151.1573,152.0323,151.0892,152.0031,63504.0
2018-07-19 14:40:00,156.34,156.64,155.83,155.87,52027.0,152.0031,152.2948,151.5073,151.5462,52027.0
2018-07-19 14:50:00,155.92,156.03,155.42,155.77,57868.0,151.5948,151.7017,151.1087,151.449,57868.0
2018-07-19 15:00:00,155.77,156.46,155.62,155.92,47940.0,151.449,152.1198,151.3031,151.5948,47940.0
2018-07-19 15:10:00,155.88,156.55,155.78,156.03,40496.0,151.5559,152.2073,151.4587,151.7017,40496.0
2018-07-19 15:20:00,156.05,156.28,155.95,156.06,46313.0,151.7212,151.9448,151.624,151.7309,46313.0
2018-07-19 15:30:00,156.05,156.52,155.97,156.49,76686.0,151.7212,152.1781,151.6434,152.149,76686.0
2018-07-19 15:40:00,156.51,156.59,156.14,156.14,94875.0,152.1684,152.2462,151.8087,151.8087,94875.0
2018-07-19 15:50:00,156.14,156.69,155.76,156.59,150814.0,151.8087,152.3434,151.4392,152.2462,150814.0
2018-07-20 09:30:00,155.47,156.13,155.22,155.66,71987.0,151.1573,151.799,150.9142,151.342,71987.0
2018-07-20 09:40:00,155.74,156.4,154.38,154.45,50696.0,151.4198,152.0615,150.0975,150.1656,50696.0
2018-07-20 09:50:00,154.37,154.91,153.68,153.99,67346.0,150.0878,150.6128,149.4169,149.7183,67346.0
2018-07-20 10:00:00,153.87,154.25,153.16,153.39,52482.0,149.6017,149.9711,148.9114,149.135,52482.0
2018-07-20 10:10:00,153.37,153.46,152.6,152.9,63689.0,149.1155,149.203,148.3669,148.6586,63689.0
2018-07-20 10:20:00,152.9,153.35,152.8,153.25,59148.0,148.6586,149.0961,148.5613,148.9989,59148.0
2018-07-20 10:30:00,153.19,153.45,152.59,153.18,33529.0,148.9405,149.1933,148.3572,148.9308,33529.0
2018-07-20 10:40:00,153.17,153.42,152.95,153.04,35735.0,148.9211,149.1641,148.7072,148.7947,35735.0
2018-07-20 10:50:00,153.03,153.13,152.28,152.28,47507.0,148.785,148.8822,148.0558,148.0558,47507.0
2018-07-20 11:00:00,152.36,152.64,152.06,152.59,39760.0,148.1335,148.4058,147.8419,148.3572,39760.0
2018-07-20 11:10:00,152.6,153.48,152.54,153.38,45799.0,148.3669,149.2225,148.3086,149.1252,45799.0
2018-07-20 11:20:00,153.32,153.32,152.65,152.82,22760.0,149.0669,149.0669,148.4155,148.5808,22760.0
2018-07-20 11:30:00,152.93,153.14,152.64,153.14,30278.0,148.6877,148.8919,148.4058,148.8919,30278.0
2018-07-20 11:40:00,153.09,153.63,152.82,153.22,30427.0,148.8433,149.3683,148.5808,148.9697,30427.0
2018-07-20 11:50:00,153.33,153.54,153.12,153.29,19139.0,149.0766,149.2808,148.8725,149.0377,19139.0
2018-07-20 12:00:00,153.23,153.86,153.15,153.68,22866.0,148.9794,149.5919,148.9016,149.4169,22866.0
2018-07-20 12:10:00,153.76,153.86,153.17,153.23,10862.0,149.4947,149.5919,148.9211,148.9794,10862.0
2018-07-20 12:20:00,153.17,153.51,153.03,153.2,17334.0,148.9211,149.2516,148.785,148.9502,17334.0
2018-07-20 12:30:00,153.14,153.27,153.01,153.27,9934.0,148.8919,149.0183,148.7655,149.0183,9934.0
2018-07-20 12:40:00,153.2,153.45,153.08,153.16,27583.0,148.9502,149.1933,148.8336,148.9114,27583.0
2018-07-20 12:50:00,153.13,153.14,152.79,152.95,12164.0,148.8822,148.8919,148.5516,148.7072,12164.0
2018-07-20 13:00:00,152.94,152.99,152.7,152.71,8524.0,148.6975,148.7461,148.4641,148.4738,8524.0
2018-07-20 13:10:00,152.77,152.81,152.6,152.6,12949.0,148.5322,148.5711,148.3669,148.3669,12949.0
2018-07-20 13:20:00,152.65,152.74,152.43,152.46,13740.0,148.4155,148.503,148.2016,148.2308,13740.0
2018-07-20 13:30:00,152.43,152.49,152.27,152.49,16559.0,148.2016,148.2599,148.046,148.2599,16559.0
2018-07-20 13:40:00,152.52,153.07,152.49,152.93,27023.0,148.2891,148.8238,148.2599,148.6877,27023.0
2018-07-20 13:50:00,152.92,153.12,152.85,153.1,14579.0,148.678,148.8725,148.61,148.853,14579.0
2018-07-20 14:00:00,153.03,153.03,152.56,152.67,17962.0,148.785,148.785,148.328,148.4349,17962.0
2018-07-20 14:10:00,152.61,152.61,152.06,152.11,23860.0,148.3766,148.3766,147.8419,147.8905,23860.0
2018-07-20 14:20:00,152.11,152.17,151.85,151.91,30972.0,147.8905,147.9488,147.6377,147.696,30972.0
2018-07-20 14:30:00,151.91,152.0,151.04,151.12,73073.0,147.696,147.7835,146.8502,146.9279,73073.0
2018-07-20 14:40:00,151.21,151.7,151.1,151.48,37584.0,147.0154,147.4919,146.9085,147.278,37584.0
2018-07-20 14:50:00,151.45,151.78,151.13,151.28,35784.0,147.2488,147.5696,146.9377,147.0835,35784.0
2018-07-20 15:00:00,151.31,151.58,151.22,151.34,26298.0,147.1127,147.3752,147.0252,147.1418,26298.0
2018-07-20 15:10:00,151.34,151.35,151.04,151.13,26884.0,147.1418,147.1516,146.8502,146.9377,26884.0
2018-07-20 15:20:00,151.14,151.22,150.96,151.14,47204.0,146.9474,147.0252,146.7724,146.9474,47204.0
2018-07-20 15:30:00,151.15,151.32,150.96,151.13,36770.0,146.9571,147.1224,146.7724,146.9377,36770.0
2018-07-20 15:40:00,151.11,151.25,150.97,150.98,45606.0,146.9182,147.0543,146.7821,146.7918,45606.0
2018-07-20 15:50:00,150.96,151.13,150.84,151.13,140172.0,146.7724,146.9377,146.6557,146.9377,140172.0
2018-07-23 09:30:00,150.99,151.53,150.13,150.23,55880.0,146.8015,147.3266,145.9654,146.0626,55880.0
2018-07-23 09:40:00,150.31,150.59,149.25,149.86,61701.0,146.1404,146.4126,145.1098,145.7029,61701.0
2018-07-23 09:50:00,149.76,149.76,148.13,148.75,68940.0,145.6057,145.6057,144.0209,144.6237,68940.0
2018-07-23 10:00:00,148.76,149.51,148.6,149.12,39058.0,144.6334,145.3626,144.4778,144.9834,39058.0
2018-07-23 10:10:00,149.15,149.15,147.91,148.06,88884.0,145.0126,145.0126,143.807,143.9528,88884.0
2018-07-23 10:20:00,148.0,148.28,147.42,147.5,57535.0,143.8945,144.1667,143.3306,143.4084,57535.0
2018-07-23 10:30:00,147.51,148.24,147.45,148.01,66485.0,143.4181,144.1278,143.3597,143.9042,66485.0
2018-07-23 10:40:00,148.0,148.01,147.7,147.76,36836.0,143.8945,143.9042,143.6028,143.6611,36836.0
2018-07-23 10:50:00,147.77,148.19,147.69,148.16,31092.0,143.6709,144.0792,143.5931,144.0501,31092.0
2018-07-23 11:00:00,148.23,148.57,148.23,148.52,17252.0,144.1181,144.4487,144.1181,144.4001,17252.0
2018-07-23 11:10:00,148.57,148.9,148.57,148.65,18760.0,144.4487,144.7695,144.4487,144.5265,18760.0
2018-07-23 11:20:00,148.67,149.2,148.58,149.05,27173.0,144.5459,145.0612,144.4584,144.9154,27173.0
2018-07-23 11:30:00,149.02,149.49,149.01,149.09,17593.0,144.8862,145.3432,144.8765,144.9543,17593.0
2018-07-23 11:40:00,149.06,149.29,148.93,149.15,24196.0,144.9251,145.1487,144.7987,145.0126,24196.0
2018-07-23 11:50:00,149.17,149.85,149.14,149.85,32099.0,145.032,145.6932,145.0029,145.6932,32099.0
2018-07-23 12:00:00,149.8,150.11,149.64,149.64,21315.0,145.6446,145.946,145.489,145.489,21315.0
2018-07-23 12:10:00,149.61,149.75,149.4,149.43,26659.0,145.4598,145.5959,145.2557,145.2848,26659.0
2018-07-23 12:20:00,149.48,149.68,149.44,149.62,20051.0,145.3334,145.5279,145.2945,145.4696,20051.0
2018-07-23 12:30:00,149.66,149.66,149.33,149.34,16368.0,145.5084,145.5084,145.1876,145.1973,16368.0
2018-07-23 12:40:00,149.37,149.57,149.23,149.53,24667.0,145.2265,145.4209,145.0904,145.382,24667.0
2018-07-23 12:50:00,149.57,149.91,149.57,149.81,9514.0,145.4209,145.7515,145.4209,145.6543,9514.0
2018-07-23 13:00:00,149.81,150.05,149.81,149.98,10837.0,145.6543,145.8876,145.6543,145.8196,10837.0
2018-07-23 13:10:00,149.93,150.28,149.92,149.99,17336.0,145.771,146.1112,145.7612,145.8293,17336.0
2018-07-23 13:20:00,150.0,150.0,149.15,149.55,39475.0,145.839,145.839,145.0126,145.4015,39475.0
2018-07-23 13:30:00,149.54,149.83,149.53,149.58,11609.0,145.3918,145.6737,145.382,145.4307,11609.0
2018-07-23 13:40:00,149.56,149.77,149.56,149.6,14720.0,145.4112,145.6154,145.4112,145.4501,14720.0
2018-07-23 13:50:00,149.61,149.67,149.45,149.48,10920.0,145.4598,145.5182,145.3043,145.3334,10920.0
2018-07-23 14:00:00,149.49,149.7,149.4,149.43,12955.0,145.3432,145.5473,145.2557,145.2848,12955.0
2018-07-23 14:10:00,149.46,149.63,149.39,149.53,12491.0,145.314,145.4793,145.2459,145.382,12491.0
2018-07-23 14:20:00,149.55,149.68,149.42,149.5,25867.0,145.4015,145.5279,145.2751,145.3529,25867.0
2018-07-23 14:30:00,149.49,149.61,149.08,149.57,17933.0,145.3432,145.4598,144.9445,145.4209,17933.0
2018-07-23 14:40:00,149.59,149.68,149.39,149.62,12811.0,145.4404,145.5279,145.2459,145.4696,12811.0
2018-07-23 14:50:00,149.58,149.59,149.06,149.14,19058.0,145.4307,145.4404,144.9251,145.0029,19058.0
2018-07-23 15:00:00,149.17,149.44,149.07,149.44,18826.0,145.032,145.2945,144.9348,145.2945,18826.0
2018-07-23 15:10:00,149.44,149.45,149.17,149.23,30369.0,145.2945,145.3043,145.032,145.0904,30369.0
2018-07-23 15:20:00,149.25,149.33,149.17,149.17,25581.0,145.1098,145.1876,145.032,145.032,25581.0
2018-07-23 15:30:00,149.17,149.5,148.95,149.25,45295.0,145.032,145.3529,144.8181,145.1098,45295.0
2018-07-23 15:40:00,149.26,149.38,149.22,149.29,56484.0,145.1195,145.2362,145.0806,145.1487,56484.0
2018-07-23 15:50:00,149.31,149.47,149.22,149.31,180918.0,145.1682,145.3237,145.0806,145.1682,180918.0
2018-07-24 09:30:00,150.82,151.88,150.81,151.75,56125.0,146.6363,147.6669,146.6265,147.5405,56125.0
2018-07-24 09:40:00,151.84,151.84,151.29,151.3,16039.0,147.628,147.628,147.0932,147.1029,16039.0
2018-07-24 09:50:00,151.36,151.36,150.45,151.02,31700.0,147.1613,147.1613,146.2765,146.8307,31700.0
2018-07-24 10:00:00,150.89,151.0,150.64,150.67,24073.0,146.7043,146.8113,146.4613,146.4904,24073.0
2018-07-24 10:10:00,150.65,150.75,149.78,149.82,65919.0,146.471,146.5682,145.6251,145.664,65919.0
2018-07-24 10:20:00,149.84,150.13,149.56,149.91,51923.0,145.6834,145.9654,145.4112,145.7515,51923.0
2018-07-24 10:30:00,149.9,150.41,149.84,150.38,26062.0,145.7418,146.2376,145.6834,146.2085,26062.0
2018-07-24 10:40:00,150.34,150.62,150.18,150.23,28452.0,146.1696,146.4418,146.014,146.0626,28452.0
2018-07-24 10:50:00,150.19,150.19,149.7,149.89,28091.0,146.0237,146.0237,145.5473,145.7321,28091.0
2018-07-24 11:00:00,149.89,149.95,149.22,149.54,23371.0,145.7321,145.7904,145.0806,145.3918,23371.0
2018-07-24 11:10:00,149.47,149.48,148.55,148.71,28787.0,145.3237,145.3334,144.4292,144.5848,28787.0
2018-07-24 11:20:00,148.75,149.22,148.62,149.22,16304.0,144.6237,145.0806,144.4973,145.0806,16304.0
2018-07-24 11:30:00,149.22,149.32,148.67,149.1,52987.0,145.0806,145.1779,144.5459,144.964,52987.0
2018-07-24 11:40:00,149.21,149.42,148.59,148.59,17527.0,145.0709,145.2751,144.4681,144.4681,17527.0
2018-07-24 11:50:00,148.58,148.68,148.16,148.3,42413.0,144.4584,144.5556,144.0501,144.1862,42413.0
2018-07-24 12:00:00,148.31,148.57,148.07,148.57,63859.0,144.1959,144.4487,143.9625,144.4487,63859.0
2018-07-24 12:10:00,148.55,149.07,148.4,148.59,16437.0,144.4292,144.9348,144.2834,144.4681,16437.0
2018-07-24 12:20:00,148.55,148.64,148.26,148.44,23246.0,144.4292,144.5167,144.1473,144.3223,23246.0
2018-07-24 12:30:00,148.43,148.62,148.35,148.36,10153.0,144.3126,144.4973,144.2348,144.2445,10153.0
2018-07-24 12:40:00,148.39,148.39,147.68,147.76,17488.0,144.2737,144.2737,143.5834,143.6611,17488.0
2018-07-24 12:50:00,147.77,147.77,147.35,147.64,28716.0,143.6709,143.6709,143.2625,143.5445,28716.0
2018-07-24 13:00:00,147.62,148.14,147.62,148.14,14445.0,143.525,144.0306,143.525,144.0306,14445.0
2018-07-24 13:10:00,148.14,148.32,147.94,147.94,13301.0,144.0306,144.2056,143.8362,143.8362,13301.0
2018-07-24 13:20:00,147.92,148.05,147.4,147.48,21355.0,143.8167,143.9431,143.3111,143.3889,21355.0
2018-07-24 13:30:00,147.37,147.39,146.8,146.9,29097.0,143.282,143.3014,142.7278,142.825,29097.0
2018-07-24 13:40:00,146.83,147.3,146.71,147.28,25309.0,142.7569,143.2139,142.6403,143.1945,25309.0
2018-07-24 13:50:00,147.31,147.33,146.87,147.03,21652.0,143.2236,143.2431,142.7958,142.9514,21652.0
2018-07-24 14:00:00,147.01,147.16,146.54,146.59,25616.0,142.932,143.0778,142.475,142.5236,25616.0
2018-07-24 14:10:00,146.62,146.67,146.31,146.4,23262.0,142.5528,142.6014,142.2514,142.3389,23262.0
2018-07-24 14:20:00,146.42,146.96,146.41,146.94,23891.0,142.3583,142.8833,142.3486,142.8639,23891.0
2018-07-24 14:30:00,146.87,147.1,146.74,146.77,19929.0,142.7958,143.0195,142.6694,142.6986,19929.0
2018-07-24 14:40:00,146.82,147.25,146.81,147.08,16397.0,142.7472,143.1653,142.7375,143.0,16397.0
2018-07-24 14:50:00,147.1,147.27,147.0,147.27,17550.0,143.0195,143.1847,142.9222,143.1847,17550.0
2018-07-24 15:00:00,147.27,147.42,147.13,147.42,13474.0,143.1847,143.3306,143.0486,143.3306,13474.0
2018-07-24 15:10:00,147.42,147.72,147.37,147.69,12457.0,143.3306,143.6223,143.282,143.5931,12457.0
2018-07-24 15:20:00,147.71,147.86,147.63,147.76,19702.0,143.6125,143.7584,143.5348,143.6611,19702.0
2018-07-24 15:30:00,147.75,147.92,147.72,147.79,20782.0,143.6514,143.8167,143.6223,143.6903,20782.0
2018-07-24 15:40:00,147.78,147.85,147.44,147.72,54103.0,143.6806,143.7487,143.35,143.6223,54103.0
2018-07-24 15:50:00,147.75,148.02,147.73,147.94,79398.0,143.6514,143.9139,143.632,143.8362,79398.0
2018-07-25 09:30:00,146.95,147.47,146.68,147.03,38316.0,142.8736,143.3792,142.6111,142.9514,38316.0
2018-07-25 09:40:00,147.03,147.57,146.65,147.41,24537.0,142.9514,143.4764,142.5819,143.3209,24537.0
2018-07-25 09:50:00,147.5,147.65,146.55,146.59,25257.0,143.4084,143.5542,142.4847,142.5236,25257.0
2018-07-25 10:00:00,146.57,146.57,145.43,145.53,52351.0,142.5042,142.5042,141.3958,141.493,52351.0
2018-07-25 10:10:00,145.54,145.62,145.11,145.11,24182.0,141.5027,141.5805,141.0847,141.0847,24182.0
2018-07-25 10:20:00,145.25,145.33,144.84,144.91,30083.0,141.2208,141.2986,140.8221,140.8902,30083.0
2018-07-25 10:30:00,144.86,145.4,144.86,145.29,27999.0,140.8416,141.3666,140.8416,141.2597,27999.0
2018-07-25 10:40:00,145.3,145.3,144.44,144.45,27286.0,141.2694,141.2694,140.4332,140.443,27286.0
2018-07-25 10:50:00,144.39,144.58,144.3,144.38,27300.0,140.3846,140.5694,140.2971,140.3749,27300.0
2018-07-25 11:00:00,144.43,144.45,143.33,143.72,45865.0,140.4235,140.443,139.354,139.7332,45865.0
2018-07-25 11:10:00,143.75,144.03,143.56,143.82,36911.0,139.7624,140.0346,139.5777,139.8304,36911.0
2018-07-25 11:20:00,143.87,144.47,143.83,144.43,35158.0,139.8791,140.4624,139.8402,140.4235,35158.0
2018-07-25 11:30:00,144.47,144.63,144.22,144.41,14203.0,140.4624,140.618,140.2193,140.4041,14203.0
2018-07-25 11:40:00,144.33,144.88,144.29,144.8,13040.0,140.3263,140.861,140.2874,140.7833,13040.0
2018-07-25 11:50:00,144.84,145.0,144.71,144.92,17405.0,140.8221,140.9777,140.6958,140.8999,17405.0
2018-07-25 12:00:00,144.96,145.0,144.25,144.28,20582.0,140.9388,140.9777,140.2485,140.2777,20582.0
2018-07-25 12:10:00,144.3,144.47,143.98,144.31,46076.0,140.2971,140.4624,139.986,140.3069,46076.0
2018-07-25 12:20:00,144.35,144.35,144.11,144.22,18174.0,140.3457,140.3457,140.1124,140.2193,18174.0
2018-07-25 12:30:00,144.23,144.27,144.1,144.18,11874.0,140.2291,140.268,140.1027,140.1805,11874.0
2018-07-25 12:40:00,144.14,144.33,144.13,144.3,22964.0,140.1416,140.3263,140.1318,140.2971,22964.0
2018-07-25 12:50:00,144.32,144.37,144.2,144.26,12692.0,140.3166,140.3652,140.1999,140.2582,12692.0
2018-07-25 13:00:00,144.26,144.5,144.26,144.5,19922.0,140.2582,140.4916,140.2582,140.4916,19922.0
2018-07-25 13:10:00,144.42,144.47,144.28,144.29,10707.0,140.4138,140.4624,140.2777,140.2874,10707.0
2018-07-25 13:20:00,144.28,144.28,144.0,144.05,14166.0,140.2777,140.2777,140.0054,140.0541,14166.0
2018-07-25 13:30:00,144.05,144.26,144.01,144.22,21484.0,140.0541,140.2582,140.0152,140.2193,21484.0
2018-07-25 13:40:00,144.22,144.33,144.15,144.15,10726.0,140.2193,140.3263,140.1513,140.1513,10726.0
2018-07-25 13:50:00,144.16,144.26,144.11,144.23,25930.0,140.161,140.2582,140.1124,140.2291,25930.0
2018-07-25 14:00:00,144.22,144.76,144.21,144.73,25978.0,140.2193,140.7444,140.2096,140.7152,25978.0
2018-07-25 14:10:00,144.66,144.75,144.55,144.56,34119.0,140.6471,140.7346,140.5402,140.5499,34119.0
2018-07-25 14:20:00,144.57,144.84,144.55,144.8,51684.0,140.5596,140.8221,140.5402,140.7833,51684.0
2018-07-25 14:30:00,144.8,145.32,144.8,145.1,30894.0,140.7833,141.2888,140.7833,141.0749,30894.0
2018-07-25 14:40:00,145.12,145.32,145.0,145.29,16372.0,141.0944,141.2888,140.9777,141.2597,16372.0
2018-07-25 14:50:00,145.27,145.37,144.96,144.96,20550.0,141.2402,141.3374,140.9388,140.9388,20550.0
2018-07-25 15:00:00,144.95,145.26,144.94,145.09,26145.0,140.9291,141.2305,140.9194,141.0652,26145.0
2018-07-25 15:10:00,145.11,145.15,144.76,144.81,25848.0,141.0847,141.1235,140.7444,140.793,25848.0
2018-07-25 15:20:00,144.77,144.95,144.73,144.95,19126.0,140.7541,140.9291,140.7152,140.9291,19126.0
2018-07-25 15:30:00,144.95,145.62,144.84,145.56,59827.0,140.9291,141.5805,140.8221,141.5222,59827.0
2018-07-25 15:40:00,145.62,146.43,145.14,146.42,70389.0,141.5805,142.368,141.1138,142.3583,70389.0
2018-07-25 15:50:00,146.5,146.64,145.13,146.38,230871.0,142.4361,142.5722,141.1041,142.3194,230871.0
2018-07-26 09:30:00,146.23,148.33,146.22,147.92,39786.0,142.1736,144.2153,142.1639,143.8167,39786.0
2018-07-26 09:40:00,148.09,148.74,147.89,148.2,28252.0,143.982,144.614,143.7875,144.0889,28252.0
2018-07-26 09:50:00,148.22,148.85,148.07,148.51,21333.0,144.1084,144.7209,143.9625,144.3903,21333.0
2018-07-26 10:00:00,148.55,148.9,148.51,148.9,50180.0,144.4292,144.7695,144.3903,144.7695,50180.0
2018-07-26 10:10:00,148.94,149.0,148.33,148.56,23978.0,144.8084,144.8668,144.2153,144.439,23978.0
2018-07-26 10:20:00,148.6,148.6,148.06,148.12,28662.0,144.4778,144.4778,143.9528,144.0112,28662.0
2018-07-26 10:30:00,148.0,149.19,148.0,149.19,13398.0,143.8945,145.0515,143.8945,145.0515,13398.0
2018-07-26 10:40:00,149.1,149.25,148.86,149.25,24583.0,144.964,145.1098,144.7306,145.1098,24583.0
2018-07-26 10:50:00,149.3,149.82,149.25,149.81,30417.0,145.1584,145.664,145.1098,145.6543,30417.0
2018-07-26 11:00:00,149.78,150.47,149.75,150.47,46260.0,145.6251,146.296,145.5959,146.296,46260.0
2018-07-26 11:10:00,150.5,150.7,150.16,150.65,37966.0,146.3251,146.5196,145.9946,146.471,37966.0
2018-07-26 11:20:00,150.64,150.64,150.1,150.19,20795.0,146.4613,146.4613,145.9362,146.0237,20795.0
2018-07-26 11:30:00,150.19,150.29,149.84,150.25,17136.0,146.0237,146.121,145.6834,146.0821,17136.0
2018-07-26 11:40:00,150.21,150.6,149.95,149.96,26937.0,146.0432,146.4224,145.7904,145.8001,26937.0
2018-07-26 11:50:00,149.95,149.97,149.54,149.92,23567.0,145.7904,145.8098,145.3918,145.7612,23567.0
2018-07-26 12:00:00,149.95,150.41,149.72,149.72,18447.0,145.7904,146.2376,145.5668,145.5668,18447.0
2018-07-26 12:10:00,149.66,150.04,149.53,149.74,13545.0,145.5084,145.8779,145.382,145.5862,13545.0
2018-07-26 12:20:00,149.72,149.96,149.7,149.81,8789.0,145.5668,145.8001,145.5473,145.6543,8789.0
2018-07-26 12:30:00,149.85,150.11,149.84,150.01,10603.0,145.6932,145.946,145.6834,145.8487,10603.0
2018-07-26 12:40:00,150.01,150.26,149.94,149.98,16275.0,145.8487,146.0918,145.7807,145.8196,16275.0
2018-07-26 12:50:00,150.04,150.06,149.77,149.88,14910.0,145.8779,145.8973,145.6154,145.7223,14910.0
2018-07-26 13:00:00,149.93,150.62,149.86,150.62,16658.0,145.771,146.4418,145.7029,146.4418,16658.0
2018-07-26 13:10:00,150.55,150.84,150.52,150.77,42015.0,146.3738,146.6557,146.3446,146.5877,42015.0
2018-07-26 13:20:00,150.82,151.39,150.82,151.33,21889.0,146.6363,147.1905,146.6363,147.1321,21889.0
2018-07-26 13:30:00,151.21,151.44,150.99,151.22,28575.0,147.0154,147.2391,146.8015,147.0252,28575.0
2018-07-26 13:40:00,151.22,151.43,150.98,151.3,25665.0,147.0252,147.2293,146.7918,147.1029,25665.0
2018-07-26 13:50:00,151.32,151.69,151.32,151.55,17340.0,147.1224,147.4821,147.1224,147.346,17340.0
2018-07-26 14:00:00,151.5,151.98,151.5,151.84,30045.0,147.2974,147.7641,147.2974,147.628,30045.0
2018-07-26 14:10:00,151.92,152.24,151.79,152.19,25066.0,147.7057,148.0169,147.5794,147.9683,25066.0
2018-07-26 14:20:00,152.11,152.3,151.95,152.28,23596.0,147.8905,148.0752,147.7349,148.0558,23596.0
2018-07-26 14:30:00,152.28,152.29,151.84,152.08,21524.0,148.0558,148.0655,147.628,147.8613,21524.0
2018-07-26 14:40:00,152.06,152.06,151.36,151.5,20390.0,147.8419,147.8419,147.1613,147.2974,20390.0
2018-07-26 14:50:00,151.55,151.63,151.26,151.29,19631.0,147.346,147.4238,147.0641,147.0932,19631.0
2018-07-26 15:00:00,151.28,151.36,151.09,151.3,23508.0,147.0835,147.1613,146.8988,147.1029,23508.0
2018-07-26 15:10:00,151.31,151.32,150.83,151.07,30754.0,147.1127,147.1224,146.646,146.8793,30754.0
2018-07-26 15:20:00,151.05,151.09,150.45,150.56,47475.0,146.8599,146.8988,146.2765,146.3835,47475.0
2018-07-26 15:30:00,150.59,151.48,150.55,151.3,30578.0,146.4126,147.278,146.3738,147.1029,30578.0
2018-07-26 15:40:00,151.28,151.28,150.76,150.9,42706.0,147.0835,147.0835,146.5779,146.714,42706.0
2018-07-26 15:50:00,150.87,151.22,150.81,150.97,93013.0,146.6849,147.0252,146.6265,146.7821,93013.0
2018-07-27 09:30:00,151.76,152.3,151.34,151.94,29720.0,147.5502,148.0752,147.1418,147.7252,29720.0
2018-07-27 09:40:00,151.72,151.72,150.49,151.05,17708.0,147.5113,147.5113,146.3154,146.8599,17708.0
2018-07-27 09:50:00,151.14,151.6,150.93,151.2,5689.0,146.9474,147.3946,146.7432,147.0057,5689.0
2018-07-27 10:00:00,151.11,151.35,150.91,151.1,16303.0,146.9182,147.1516,146.7238,146.9085,16303.0
2018-07-27 10:10:00,150.98,151.14,150.26,150.58,14629.0,146.7918,146.9474,146.0918,146.4029,14629.0
2018-07-27 10:20:00,150.57,150.64,150.08,150.08,17470.0,146.3932,146.4613,145.9168,145.9168,17470.0
2018-07-27 10:30:00,150.07,151.01,150.0,150.15,40979.0,145.9071,146.821,145.839,145.9848,40979.0
2018-07-27 10:40:00,150.17,150.33,149.83,149.85,12125.0,146.0043,146.1599,145.6737,145.6932,12125.0
2018-07-27 10:50:00,149.89,150.18,149.75,149.81,18304.0,145.7321,146.014,145.5959,145.6543,18304.0
2018-07-27 11:00:00,149.81,149.89,149.28,149.42,22856.0,145.6543,145.7321,145.139,145.2751,22856.0
2018-07-27 11:10:00,149.44,149.8,149.41,149.53,15598.0,145.2945,145.6446,145.2654,145.382,15598.0
2018-07-27 11:20:00,149.53,149.87,149.52,149.68,11360.0,145.382,145.7126,145.3723,145.5279,11360.0
2018-07-27 11:30:00,149.63,149.84,149.57,149.68,14327.0,145.4793,145.6834,145.4209,145.5279,14327.0
2018-07-27 11:40:00,149.63,149.82,149.47,149.82,13795.0,145.4793,145.664,145.3237,145.664,13795.0
2018-07-27 11:50:00,149.82,149.82,149.32,149.36,13473.0,145.664,145.664,145.1779,145.2168,13473.0
2018-07-27 12:00:00,149.32,149.39,149.08,149.34,10728.0,145.1779,145.2459,144.9445,145.1973,10728.0
2018-07-27 12:10:00,149.32,149.49,149.15,149.15,5871.0,145.1779,145.3432,145.0126,145.0126,5871.0
2018-07-27 12:20:00,149.13,149.18,148.7,148.78,15161.0,144.9931,145.0418,144.5751,144.6529,15161.0
2018-07-27 12:30:00,148.75,148.8,148.25,148.33,15970.0,144.6237,144.6723,144.1376,144.2153,15970.0
2018-07-27 12:40:00,148.26,148.44,148.16,148.2,14884.0,144.1473,144.3223,144.0501,144.0889,14884.0
2018-07-27 12:50:00,148.27,148.28,147.62,147.62,13134.0,144.157,144.1667,143.525,143.525,13134.0
2018-07-27 13:00:00,147.52,148.11,147.35,147.9,16319.0,143.4278,144.0014,143.2625,143.7973,16319.0
2018-07-27 13:10:00,147.75,147.93,147.43,147.73,14257.0,143.6514,143.8264,143.3403,143.632,14257.0
2018-07-27 13:20:00,147.69,147.87,147.2,147.82,13356.0,143.5931,143.7681,143.1167,143.7195,13356.0
2018-07-27 13:30:00,147.78,147.88,147.44,147.71,10349.0,143.6806,143.7778,143.35,143.6125,10349.0
2018-07-27 13:40:00,147.7,147.77,147.47,147.71,10955.0,143.6028,143.6709,143.3792,143.6125,10955.0
2018-07-27 13:50:00,147.71,147.89,147.61,147.67,17188.0,143.6125,143.7875,143.5153,143.5736,17188.0
2018-07-27 14:00:00,147.65,147.74,147.3,147.41,24340.0,143.5542,143.6417,143.2139,143.3209,24340.0
2018-07-27 14:10:00,147.42,147.42,146.8,146.88,19950.0,143.3306,143.3306,142.7278,142.8056,19950.0
2018-07-27 14:20:00,146.88,146.97,146.47,146.59,16388.0,142.8056,142.8931,142.4069,142.5236,16388.0
2018-07-27 14:30:00,146.57,146.91,146.51,146.67,23401.0,142.5042,142.8347,142.4458,142.6014,23401.0
2018-07-27 14:40:00,146.65,146.79,146.48,146.49,22648.0,142.5819,142.7181,142.4167,142.4264,22648.0
2018-07-27 14:50:00,146.56,146.68,146.35,146.43,24574.0,142.4944,142.6111,142.2903,142.368,24574.0
2018-07-27 15:00:00,146.45,147.2,146.42,147.19,27643.0,142.3875,143.1167,142.3583,143.107,27643.0
2018-07-27 15:10:00,147.22,147.41,147.15,147.3,16432.0,143.1361,143.3209,143.0681,143.2139,16432.0
2018-07-27 15:20:00,147.29,147.31,147.02,147.08,17131.0,143.2042,143.2236,142.9417,143.0,17131.0
2018-07-27 15:30:00,147.07,147.73,147.07,147.58,44175.0,142.9903,143.632,142.9903,143.4861,44175.0
2018-07-27 15:40:00,147.6,147.6,146.94,147.13,39666.0,143.5056,143.5056,142.8639,143.0486,39666.0
2018-07-27 15:50:00,147.1,147.42,146.98,147.32,94179.0,143.0195,143.3306,142.9028,143.2334,94179.0
2018-07-30 09:30:00,148.0,148.58,147.82,148.09,22493.0,143.8945,144.4584,143.7195,143.982,22493.0
2018-07-30 09:40:00,148.1,149.35,148.02,149.03,40015.0,143.9917,145.207,143.9139,144.8959,40015.0
2018-07-30 09:50:00,149.05,149.39,148.48,148.93,29346.0,144.9154,145.2459,144.3612,144.7987,29346.0
2018-07-30 10:00:00,148.75,148.83,148.18,148.65,25830.0,144.6237,144.7015,144.0695,144.5265,25830.0
2018-07-30 10:10:00,148.71,148.89,148.36,148.88,32887.0,144.5848,144.7598,144.2445,144.7501,32887.0
2018-07-30 10:20:00,148.89,149.25,148.49,149.13,21532.0,144.7598,145.1098,144.3709,144.9931,21532.0
2018-07-30 10:30:00,149.19,149.22,148.35,148.37,13676.0,145.0515,145.0806,144.2348,144.2542,13676.0
2018-07-30 10:40:00,148.35,148.8,148.16,148.8,7705.0,144.2348,144.6723,144.0501,144.6723,7705.0
2018-07-30 10:50:00,148.79,148.9,148.34,148.54,12130.0,144.6626,144.7695,144.2251,144.4195,12130.0
2018-07-30 11:00:00,148.51,148.66,148.2,148.2,16554.0,144.3903,144.5362,144.0889,144.0889,16554.0
2018-07-30 11:10:00,148.22,148.22,147.76,147.85,11419.0,144.1084,144.1084,143.6611,143.7487,11419.0
2018-07-30 11:20:00,147.89,148.38,147.82,148.11,13320.0,143.7875,144.2639,143.7195,144.0014,13320.0
2018-07-30 11:30:00,148.16,148.21,147.74,147.75,13391.0,144.0501,144.0987,143.6417,143.6514,13391.0
2018-07-30 11:40:00,147.76,148.05,147.73,147.97,9447.0,143.6611,143.9431,143.632,143.8653,9447.0
2018-07-30 11:50:00,147.97,148.28,147.97,148.24,10241.0,143.8653,144.1667,143.8653,144.1278,10241.0
2018-07-30 12:00:00,148.28,148.28,147.77,147.89,14387.0,144.1667,144.1667,143.6709,143.7875,14387.0
2018-07-30 12:10:00,147.82,147.91,147.51,147.59,11526.0,143.7195,143.807,143.4181,143.4959,11526.0
2018-07-30 12:20:00,147.58,147.64,147.35,147.44,8824.0,143.4861,143.5445,143.2625,143.35,8824.0
2018-07-30 12:30:00,147.44,147.68,147.41,147.62,7597.0,143.35,143.5834,143.3209,143.525,7597.0
2018-07-30 12:40:00,147.62,147.63,147.12,147.19,14525.0,143.525,143.5348,143.0389,143.107,14525.0
2018-07-30 12:50:00,147.23,147.49,147.08,147.43,10580.0,143.1458,143.3986,143.0,143.3403,10580.0
2018-07-30 13:00:00,147.38,147.38,146.83,147.08,27424.0,143.2917,143.2917,142.7569,143.0,27424.0
2018-07-30 13:10:00,147.21,147.44,147.01,147.44,7912.0,143.1264,143.35,142.932,143.35,7912.0
2018-07-30 13:20:00,147.44,147.72,147.41,147.47,8893.0,143.35,143.6223,143.3209,143.3792,8893.0
2018-07-30 13:30:00,147.47,147.52,147.33,147.36,42260.0,143.3792,143.4278,143.2431,143.2722,42260.0
2018-07-30 13:40:00,147.37,147.39,147.1,147.1,7021.0,143.282,143.3014,143.0195,143.0195,7021.0
2018-07-30 13:50:00,147.16,147.8,147.11,147.74,20326.0,143.0778,143.7,143.0292,143.6417,20326.0
2018-07-30 14:00:00,147.83,147.88,147.61,147.73,6707.0,143.7292,143.7778,143.5153,143.632,6707.0
2018-07-30 14:10:00,147.67,147.76,147.46,147.7,13073.0,143.5736,143.6611,143.3695,143.6028,13073.0
2018-07-30 14:20:00,147.63,147.63,147.46,147.57,12080.0,143.5348,143.5348,143.3695,143.4764,12080.0
2018-07-30 14:30:00,147.51,147.55,147.2,147.2,7960.0,143.4181,143.457,143.1167,143.1167,7960.0
2018-07-30 14:40:00,147.22,147.23,146.93,147.0,16660.0,143.1361,143.1458,142.8542,142.9222,16660.0
2018-07-30 14:50:00,147.03,147.15,146.85,146.88,15451.0,142.9514,143.0681,142.7764,142.8056,15451.0
2018-07-30 15:00:00,146.88,147.11,146.88,147.05,6870.0,142.8056,143.0292,142.8056,142.9708,6870.0
2018-07-30 15:10:00,147.04,147.09,146.46,146.57,18326.0,142.9611,143.0097,142.3972,142.5042,18326.0
2018-07-30 15:20:00,146.54,146.66,146.42,146.47,14050.0,142.475,142.5917,142.3583,142.4069,14050.0
2018-07-30 15:30:00,146.44,146.46,145.69,145.74,38448.0,142.3778,142.3972,141.6486,141.6972,38448.0
2018-07-30 15:40:00,145.69,145.77,145.45,145.62,101830.0,141.6486,141.7264,141.4152,141.5805,101830.0
2018-07-30 15:50:00,145.6,145.88,145.09,145.47,116239.0,141.5611,141.8333,141.0652,141.4347,116239.0
2018-07-31 09:30:00,146.2,147.71,146.2,146.89,38498.0,142.1444,143.6125,142.1444,142.8153,38498.0
2018-07-31 09:40:00,147.1,147.78,146.8,147.52,19325.0,143.0195,143.6806,142.7278,143.4278,19325.0
2018-07-31 09:50:00,147.53,147.53,146.76,147.05,24791.0,143.4375,143.4375,142.6889,142.9708,24791.0
2018-07-31 10:00:00,147.04,147.65,146.94,147.6,11209.0,142.9611,143.5542,142.8639,143.5056,11209.0
2018-07-31 10:10:00,147.62,147.8,146.74,146.74,27979.0,143.525,143.7,142.6694,142.6694,27979.0
2018-07-31 10:20:00,146.8,146.91,146.2,146.22,25652.0,142.7278,142.8347,142.1444,142.1639,25652.0
2018-07-31 10:30:00,146.25,147.42,146.21,147.35,23658.0,142.193,143.3306,142.1541,143.2625,23658.0
2018-07-31 10:40:00,147.38,147.57,146.78,146.88,32101.0,143.2917,143.4764,142.7083,142.8056,32101.0
2018-07-31 10:50:00,146.87,147.08,146.4,146.44,31056.0,142.7958,143.0,142.3389,142.3778,31056.0
2018-07-31 11:00:00,146.66,146.95,146.49,146.91,19201.0,142.5917,142.8736,142.4264,142.8347,19201.0
2018-07-31 11:10:00,146.96,147.36,146.95,146.95,7864.0,142.8833,143.2722,142.8736,142.8736,7864.0
2018-07-31 11:20:00,147.0,147.27,146.98,147.16,6785.0,142.9222,143.1847,142.9028,143.0778,6785.0
2018-07-31 11:30:00,147.35,147.6,147.35,147.52,9167.0,143.2625,143.5056,143.2625,143.4278,9167.0
2018-07-31 11:40:00,147.42,147.81,147.18,147.74,23657.0,143.3306,143.7098,143.0972,143.6417,23657.0
2018-07-31 11:50:00,147.76,147.86,147.54,147.55,14040.0,143.6611,143.7584,143.4473,143.457,14040.0
2018-07-31 12:00:00,147.59,148.4,147.57,148.4,45994.0,143.4959,144.2834,143.4764,144.2834,45994.0
2018-07-31 12:10:00,148.44,148.64,148.21,148.46,13321.0,144.3223,144.5167,144.0987,144.3417,13321.0
2018-07-31 12:20:00,148.53,148.67,148.3,148.31,13062.0,144.4098,144.5459,144.1862,144.1959,13062.0
2018-07-31 12:30:00,148.27,148.51,148.18,148.48,28787.0,144.157,144.3903,144.0695,144.3612,28787.0
2018-07-31 12:40:00,148.46,148.83,148.42,148.72,26643.0,144.3417,144.7015,144.3028,144.5945,26643.0
2018-07-31 12:50:00,148.78,148.91,148.7,148.91,22079.0,144.6529,144.7792,144.5751,144.7792,22079.0
2018-07-31 13:00:00,148.92,149.15,148.91,149.12,16152.0,144.789,145.0126,144.7792,144.9834,16152.0
2018-07-31 13:10:00,149.14,149.32,149.02,149.28,17290.0,145.0029,145.1779,144.8862,145.139,17290.0
2018-07-31 13:20:00,149.32,149.43,149.18,149.26,18406.0,145.1779,145.2848,145.0418,145.1195,18406.0
2018-07-31 13:30:00,149.26,149.3,148.9,149.1,18677.0,145.1195,145.1584,144.7695,144.964,18677.0
2018-07-31 13:40:00,149.08,149.24,148.96,149.2,17871.0,144.9445,145.1001,144.8279,145.0612,17871.0
2018-07-31 13:50:00,149.2,149.46,149.16,149.38,11200.0,145.0612,145.314,145.0223,145.2362,11200.0
2018-07-31 14:00:00,149.4,149.55,149.26,149.31,16685.0,145.2557,145.4015,145.1195,145.1682,16685.0
2018-07-31 14:10:00,149.3,149.32,148.89,148.91,24711.0,145.1584,145.1779,144.7598,144.7792,24711.0
2018-07-31 14:20:00,148.91,148.91,148.49,148.56,14761.0,144.7792,144.7792,144.3709,144.439,14761.0
2018-07-31 14:30:00,148.51,149.14,148.51,148.95,13631.0,144.3903,145.0029,144.3903,144.8181,13631.0
2018-07-31 14:40:00,148.93,149.23,148.85,149.19,13223.0,144.7987,145.0904,144.7209,145.0515,13223.0
2018-07-31 14:50:00,149.19,149.26,149.11,149.12,10911.0,145.0515,145.1195,144.9737,144.9834,10911.0
2018-07-31 15:00:00,149.12,149.12,148.62,148.75,19424.0,144.9834,144.9834,144.4973,144.6237,19424.0
2018-07-31 15:10:00,148.72,148.8,148.35,148.48,15719.0,144.5945,144.6723,144.2348,144.3612,15719.0
2018-07-31 15:20:00,148.48,148.97,148.48,148.88,23139.0,144.3612,144.8376,144.3612,144.7501,23139.0
2018-07-31 15:30:00,148.84,149.29,148.75,149.21,28375.0,144.7112,145.1487,144.6237,145.0709,28375.0
2018-07-31 15:40:00,149.23,149.28,148.61,148.67,39670.0,145.0904,145.139,144.4876,144.5459,39670.0
2018-07-31 15:50:00,148.69,148.98,148.63,148.78,85225.0,144.5653,144.8473,144.507,144.6529,85225.0
2018-08-01 09:30:00,148.74,148.83,147.17,147.71,32076.0,144.614,144.7015,143.0875,143.6125,32076.0
2018-08-01 09:40:00,147.55,147.61,146.39,147.01,34493.0,143.457,143.5153,142.3292,142.932,34493.0
2018-08-01 09:50:00,147.01,147.6,146.69,147.41,26565.0,142.932,143.5056,142.6208,143.3209,26565.0
2018-08-01 10:00:00,147.43,148.18,147.38,147.48,21297.0,143.3403,144.0695,143.2917,143.3889,21297.0
2018-08-01 10:10:00,147.56,147.92,147.06,147.92,37629.0,143.4667,143.8167,142.9806,143.8167,37629.0
2018-08-01 10:20:00,147.99,148.75,147.92,148.61,31192.0,143.8848,144.6237,143.8167,144.4876,31192.0
2018-08-01 10:30:00,148.53,149.14,148.53,149.09,29640.0,144.4098,145.0029,144.4098,144.9543,29640.0
2018-08-01 10:40:00,149.1,149.15,148.71,148.93,20461.0,144.964,145.0126,144.5848,144.7987,20461.0
2018-08-01 10:50:00,148.91,149.12,148.63,148.97,17953.0,144.7792,144.9834,144.507,144.8376,17953.0
2018-08-01 11:00:00,148.94,149.01,148.48,148.51,19109.0,144.8084,144.8765,144.3612,144.3903,19109.0
2018-08-01 11:10:00,148.51,148.74,148.15,148.31,13494.0,144.3903,144.614,144.0403,144.1959,13494.0
2018-08-01 11:20:00,148.32,148.32,147.29,147.71,105562.0,144.2056,144.2056,143.2042,143.6125,105562.0
2018-08-01 11:30:00,147.67,147.72,147.29,147.51,12862.0,143.5736,143.6223,143.2042,143.4181,12862.0
2018-08-01 11:40:00,147.45,147.5,146.89,146.89,16662.0,143.3597,143.4084,142.8153,142.8153,16662.0
2018-08-01 11:50:00,146.79,146.91,146.27,146.46,23654.0,142.7181,142.8347,142.2125,142.3972,23654.0
2018-08-01 12:00:00,146.3,146.89,145.92,146.79,19037.0,142.2416,142.8153,141.8722,142.7181,19037.0
2018-08-01 12:10:00,146.73,146.9,146.31,146.38,7610.0,142.6597,142.825,142.2514,142.3194,7610.0
2018-08-01 12:20:00,146.39,146.52,146.06,146.38,8937.0,142.3292,142.4555,142.0083,142.3194,8937.0
2018-08-01 12:30:00,146.3,146.65,146.13,146.51,23224.0,142.2416,142.5819,142.0764,142.4458,23224.0
2018-08-01 12:40:00,146.49,146.6,146.25,146.55,5897.0,142.4264,142.5333,142.193,142.4847,5897.0
2018-08-01 12:50:00,146.51,146.61,146.28,146.38,8285.0,142.4458,142.543,142.2222,142.3194,8285.0
2018-08-01 13:00:00,146.4,146.5,146.22,146.23,8505.0,142.3389,142.4361,142.1639,142.1736,8505.0
2018-08-01 13:10:00,146.25,146.46,146.17,146.25,9055.0,142.193,142.3972,142.1153,142.193,9055.0
2018-08-01 13:20:00,146.22,146.4,146.03,146.03,7206.0,142.1639,142.3389,141.9791,141.9791,7206.0
2018-08-01 13:30:00,146.08,146.28,145.93,146.21,7724.0,142.0278,142.2222,141.8819,142.1541,7724.0
2018-08-01 13:40:00,146.28,146.29,146.07,146.07,6431.0,142.2222,142.2319,142.018,142.018,6431.0
2018-08-01 13:50:00,146.11,146.12,145.58,145.77,17613.0,142.0569,142.0666,141.5416,141.7264,17613.0
2018-08-01 14:00:00,145.85,146.01,145.61,145.87,17211.0,141.8041,141.9597,141.5708,141.8236,17211.0
2018-08-01 14:10:00,145.84,146.5,145.66,146.25,23898.0,141.7944,142.4361,141.6194,142.193,23898.0
2018-08-01 14:20:00,146.26,146.56,146.22,146.53,19347.0,142.2028,142.4944,142.1639,142.4653,19347.0
2018-08-01 14:30:00,146.61,146.66,146.43,146.57,13206.0,142.543,142.5917,142.368,142.5042,13206.0
2018-08-01 14:40:00,146.54,146.64,146.42,146.64,16974.0,142.475,142.5722,142.3583,142.5722,16974.0
2018-08-01 14:50:00,146.63,147.07,146.56,147.06,15518.0,142.5625,142.9903,142.4944,142.9806,15518.0
2018-08-01 15:00:00,147.09,147.14,146.81,146.85,16417.0,143.0097,143.0583,142.7375,142.7764,16417.0
2018-08-01 15:10:00,146.88,146.92,146.52,146.65,12803.0,142.8056,142.8444,142.4555,142.5819,12803.0
2018-08-01 15:20:00,146.66,147.16,146.65,147.12,37488.0,142.5917,143.0778,142.5819,143.0389,37488.0
2018-08-01 15:30:00,147.12,147.27,147.01,147.09,35102.0,143.0389,143.1847,142.932,143.0097,35102.0
2018-08-01 15:40:00,147.06,147.44,147.03,147.23,64033.0,142.9806,143.35,142.9514,143.1458,64033.0
2018-08-01 15:50:00,147.23,147.27,146.79,146.89,111802.0,143.1458,143.1847,142.7181,142.8153,111802.0
2018-08-02 09:30:00,145.47,145.75,144.09,144.64,46464.0,141.4347,141.7069,140.093,140.6277,46464.0
2018-08-02 09:40:00,144.99,145.9,144.99,145.9,8109.0,140.968,141.8527,140.968,141.8527,8109.0
2018-08-02 09:50:00,145.98,146.56,145.98,146.34,17927.0,141.9305,142.4944,141.9305,142.2805,17927.0
2018-08-02 10:00:00,146.41,146.83,146.22,146.73,14289.0,142.3486,142.7569,142.1639,142.6597,14289.0
2018-08-02 10:10:00,146.86,147.32,146.67,147.32,13929.0,142.7861,143.2334,142.6014,143.2334,13929.0
2018-08-02 10:20:00,147.38,148.03,147.38,147.82,14216.0,143.2917,143.9237,143.2917,143.7195,14216.0
2018-08-02 10:30:00,147.74,147.87,147.51,147.83,10964.0,143.6417,143.7681,143.4181,143.7292,10964.0
2018-08-02 10:40:00,147.9,147.98,146.99,147.18,21040.0,143.7973,143.875,142.9125,143.0972,21040.0
2018-08-02 10:50:00,147.23,147.5,146.92,147.1,9815.0,143.1458,143.4084,142.8444,143.0195,9815.0
2018-08-02 11:00:00,147.12,147.62,147.12,147.59,8214.0,143.0389,143.525,143.0389,143.4959,8214.0
2018-08-02 11:10:00,147.63,147.65,146.94,147.36,9401.0,143.5348,143.5542,142.8639,143.2722,9401.0
2018-08-02 11:20:00,147.35,147.76,146.82,146.97,7700.0,143.2625,143.6611,142.7472,142.8931,7700.0
2018-08-02 11:30:00,147.22,147.39,146.94,147.2,11722.0,143.1361,143.3014,142.8639,143.1167,11722.0
2018-08-02 11:40:00,147.14,147.15,146.67,146.81,17246.0,143.0583,143.0681,142.6014,142.7375,17246.0
2018-08-02 11:50:00,146.78,146.89,146.54,146.74,14444.0,142.7083,142.8153,142.475,142.6694,14444.0
2018-08-02 12:00:00,146.65,147.07,146.44,146.9,10024.0,142.5819,142.9903,142.3778,142.825,10024.0
2018-08-02 12:10:00,146.95,147.14,146.84,147.07,9324.0,142.8736,143.0583,142.7667,142.9903,9324.0
2018-08-02 12:20:00,147.12,147.53,147.11,147.4,7951.0,143.0389,143.4375,143.0292,143.3111,7951.0
2018-08-02 12:30:00,147.43,147.43,146.84,146.84,14884.0,143.3403,143.3403,142.7667,142.7667,14884.0
2018-08-02 12:40:00,146.91,147.11,146.89,146.96,6754.0,142.8347,143.0292,142.8153,142.8833,6754.0
2018-08-02 12:50:00,146.96,146.97,146.53,146.66,8676.0,142.8833,142.8931,142.4653,142.5917,8676.0
2018-08-02 13:00:00,146.71,146.91,146.69,146.8,11419.0,142.6403,142.8347,142.6208,142.7278,11419.0
2018-08-02 13:10:00,146.75,146.88,146.59,146.88,6314.0,142.6792,142.8056,142.5236,142.8056,6314.0
2018-08-02 13:20:00,146.95,147.11,146.81,146.97,9967.0,142.8736,143.0292,142.7375,142.8931,9967.0
2018-08-02 13:30:00,147.05,147.44,147.02,147.27,6104.0,142.9708,143.35,142.9417,143.1847,6104.0
2018-08-02 13:40:00,147.29,147.45,147.17,147.28,8087.0,143.2042,143.3597,143.0875,143.1945,8087.0
2018-08-02 13:50:00,147.28,147.46,147.28,147.3,9347.0,143.1945,143.3695,143.1945,143.2139,9347.0
2018-08-02 14:00:00,147.33,147.4,147.13,147.21,10775.0,143.2431,143.3111,143.0486,143.1264,10775.0
2018-08-02 14:10:00,147.24,147.25,146.63,146.68,15123.0,143.1556,143.1653,142.5625,142.6111,15123.0
2018-08-02 14:20:00,146.7,146.7,146.54,146.69,5629.0,142.6306,142.6306,142.475,142.6208,5629.0
2018-08-02 14:30:00,146.79,147.14,146.79,146.93,7889.0,142.7181,143.0583,142.7181,142.8542,7889.0
2018-08-02 14:40:00,146.93,147.13,146.88,146.88,5957.0,142.8542,143.0486,142.8056,142.8056,5957.0
2018-08-02 14:50:00,146.97,147.29,146.92,147.29,6985.0,142.8931,143.2042,142.8444,143.2042,6985.0
2018-08-02 15:00:00,147.3,147.35,147.08,147.17,11315.0,143.2139,143.2625,143.0,143.0875,11315.0
2018-08-02 15:10:00,147.11,147.27,146.94,147.2,14134.0,143.0292,143.1847,142.8639,143.1167,14134.0
2018-08-02 15:20:00,147.22,147.25,147.11,147.24,15932.0,143.1361,143.1653,143.0292,143.1556,15932.0
2018-08-02 15:30:00,147.27,147.29,146.77,146.88,25269.0,143.1847,143.2042,142.6986,142.8056,25269.0
2018-08-02 15:40:00,146.92,147.57,146.88,147.42,44110.0,142.8444,143.4764,142.8056,143.3306,44110.0
2018-08-02 15:50:00,147.38,147.42,147.0,147.16,77565.0,143.2917,143.3306,142.9222,143.0778,77565.0
2018-08-03 09:30:00,147.9,148.45,147.56,148.38,36410.0,143.7973,144.332,143.4667,144.2639,36410.0
2018-08-03 09:40:00,148.25,148.35,147.28,148.04,42091.0,144.1376,144.2348,143.1945,143.9334,42091.0
2018-08-03 09:50:00,147.83,147.95,146.83,147.61,11760.0,143.7292,143.8459,142.7569,143.5153,11760.0
2018-08-03 10:00:00,147.77,148.27,147.41,147.48,18533.0,143.6709,144.157,143.3209,143.3889,18533.0
2018-08-03 10:10:00,147.61,147.9,147.51,147.74,11340.0,143.5153,143.7973,143.4181,143.6417,11340.0
2018-08-03 10:20:00,147.88,148.25,147.51,148.07,17895.0,143.7778,144.1376,143.4181,143.9625,17895.0
2018-08-03 10:30:00,147.99,148.0,147.45,147.64,16421.0,143.8848,143.8945,143.3597,143.5445,16421.0
2018-08-03 10:40:00,147.51,147.76,147.25,147.47,5988.0,143.4181,143.6611,143.1653,143.3792,5988.0
2018-08-03 10:50:00,147.52,147.53,146.92,147.06,11537.0,143.4278,143.4375,142.8444,142.9806,11537.0
2018-08-03 11:00:00,147.08,147.31,146.85,147.01,13192.0,143.0,143.2236,142.7764,142.932,13192.0
2018-08-03 11:10:00,147.05,147.15,146.62,146.68,17633.0,142.9708,143.0681,142.5528,142.6111,17633.0
2018-08-03 11:20:00,146.84,147.06,146.63,146.64,11409.0,142.7667,142.9806,142.5625,142.5722,11409.0
2018-08-03 11:30:00,146.62,147.16,146.36,147.04,14767.0,142.5528,143.0778,142.3,142.9611,14767.0
2018-08-03 11:40:00,147.1,147.21,146.86,146.92,15623.0,143.0195,143.1264,142.7861,142.8444,15623.0
2018-08-03 11:50:00,146.9,147.19,146.68,146.92,13564.0,142.825,143.107,142.6111,142.8444,13564.0
2018-08-03 12:00:00,146.98,147.31,146.98,147.27,9199.0,142.9028,143.2236,142.9028,143.1847,9199.0
2018-08-03 12:10:00,147.28,147.49,147.22,147.3,10480.0,143.1945,143.3986,143.1361,143.2139,10480.0
2018-08-03 12:20:00,147.26,147.38,147.22,147.33,4500.0,143.175,143.2917,143.1361,143.2431,4500.0
2018-08-03 12:30:00,147.34,147.39,147.17,147.37,9000.0,143.2528,143.3014,143.0875,143.282,9000.0
2018-08-03 12:40:00,147.38,147.45,147.1,147.29,8163.0,143.2917,143.3597,143.0195,143.2042,8163.0
2018-08-03 12:50:00,147.3,147.47,147.24,147.45,8309.0,143.2139,143.3792,143.1556,143.3597,8309.0
2018-08-03 13:00:00,147.44,147.76,147.36,147.61,10152.0,143.35,143.6611,143.2722,143.5153,10152.0
2018-08-03 13:10:00,147.55,147.59,147.37,147.54,4800.0,143.457,143.4959,143.282,143.4473,4800.0
2018-08-03 13:20:00,147.51,147.81,147.5,147.73,9191.0,143.4181,143.7098,143.4084,143.632,9191.0
2018-08-03 13:30:00,147.71,147.86,147.56,147.83,7202.0,143.6125,143.7584,143.4667,143.7292,7202.0
2018-08-03 13:40:00,147.87,148.0,147.77,147.82,15131.0,143.7681,143.8945,143.6709,143.7195,15131.0
2018-08-03 13:50:00,147.83,147.9,147.68,147.7,12093.0,143.7292,143.7973,143.5834,143.6028,12093.0
2018-08-03 14:00:00,147.72,147.76,147.6,147.76,5322.0,143.6223,143.6611,143.5056,143.6611,5322.0
2018-08-03 14:10:00,147.79,147.84,147.55,147.61,14173.0,143.6903,143.7389,143.457,143.5153,14173.0
2018-08-03 14:20:00,147.62,147.76,147.56,147.66,12027.0,143.525,143.6611,143.4667,143.5639,12027.0
2018-08-03 14:30:00,147.66,147.81,147.65,147.65,3300.0,143.5639,143.7098,143.5542,143.5542,3300.0
2018-08-03 14:40:00,147.63,147.8,147.59,147.74,9864.0,143.5348,143.7,143.4959,143.6417,9864.0
2018-08-03 14:50:00,147.72,147.97,147.69,147.91,10230.0,143.6223,143.8653,143.5931,143.807,10230.0
2018-08-03 15:00:00,147.9,147.91,147.51,147.53,8501.0,143.7973,143.807,143.4181,143.4375,8501.0
2018-08-03 15:10:00,147.59,147.93,147.58,147.93,12097.0,143.4959,143.8264,143.4861,143.8264,12097.0
2018-08-03 15:20:00,148.01,148.12,147.96,147.97,8733.0,143.9042,144.0112,143.8556,143.8653,8733.0
2018-08-03 15:30:00,147.95,148.1,147.86,148.06,13653.0,143.8459,143.9917,143.7584,143.9528,13653.0
2018-08-03 15:40:00,148.06,148.11,147.96,148.08,34638.0,143.9528,144.0014,143.8556,143.9723,34638.0
2018-08-03 15:50:00,148.11,148.5,148.1,148.41,97102.0,144.0014,144.3806,143.9917,144.2931,97102.0
2018-08-06 09:30:00,148.2,148.91,148.06,148.57,25545.0,144.0889,144.7792,143.9528,144.4487,25545.0
2018-08-06 09:40:00,148.56,149.79,148.28,149.79,22942.0,144.439,145.6348,144.1667,145.6348,22942.0
2018-08-06 09:50:00,149.79,149.8,149.04,149.05,16940.0,145.6348,145.6446,144.9056,144.9154,16940.0
2018-08-06 10:00:00,149.16,149.56,148.98,149.56,19422.0,145.0223,145.4112,144.8473,145.4112,19422.0
2018-08-06 10:10:00,149.51,150.5,149.51,150.21,27591.0,145.3626,146.3251,145.3626,146.0432,27591.0
2018-08-06 10:20:00,150.12,150.29,149.81,149.81,12565.0,145.9557,146.121,145.6543,145.6543,12565.0
2018-08-06 10:30:00,149.74,150.22,149.72,150.22,16779.0,145.5862,146.0529,145.5668,146.0529,16779.0
2018-08-06 10:40:00,150.2,150.69,150.01,150.35,17805.0,146.0335,146.5099,145.8487,146.1793,17805.0
2018-08-06 10:50:00,150.33,150.5,150.01,150.48,12320.0,146.1599,146.3251,145.8487,146.3057,12320.0
2018-08-06 11:00:00,150.54,150.79,150.35,150.76,43478.0,146.364,146.6071,146.1793,146.5779,43478.0
2018-08-06 11:10:00,150.8,151.22,150.77,150.85,38309.0,146.6168,147.0252,146.5877,146.6654,38309.0
2018-08-06 11:20:00,150.89,151.42,150.86,151.28,17698.0,146.7043,147.2196,146.6752,147.0835,17698.0
2018-08-06 11:30:00,151.32,151.47,151.11,151.18,29014.0,147.1224,147.2682,146.9182,146.9863,29014.0
2018-08-06 11:40:00,151.11,151.42,151.11,151.2,21679.0,146.9182,147.2196,146.9182,147.0057,21679.0
2018-08-06 11:50:00,151.23,151.33,150.86,151.29,24815.0,147.0349,147.1321,146.6752,147.0932,24815.0
2018-08-06 12:00:00,151.25,151.31,151.01,151.06,13433.0,147.0543,147.1127,146.821,146.8696,13433.0
2018-08-06 12:10:00,151.14,151.47,150.99,151.46,9312.0,146.9474,147.2682,146.8015,147.2585,9312.0
2018-08-06 12:20:00,151.47,151.53,151.27,151.27,14399.0,147.2682,147.3266,147.0738,147.0738,14399.0
2018-08-06 12:30:00,151.31,151.46,151.29,151.46,15500.0,147.1127,147.2585,147.0932,147.2585,15500.0
2018-08-06 12:40:00,151.42,151.6,151.37,151.37,21133.0,147.2196,147.3946,147.171,147.171,21133.0
2018-08-06 12:50:00,151.34,151.47,151.25,151.45,6962.0,147.1418,147.2682,147.0543,147.2488,6962.0
2018-08-06 13:00:00,151.5,151.6,151.41,151.51,17463.0,147.2974,147.3946,147.2099,147.3071,17463.0
2018-08-06 13:10:00,151.51,151.55,151.24,151.25,8472.0,147.3071,147.346,147.0446,147.0543,8472.0
2018-08-06 13:20:00,151.22,151.23,150.97,151.01,6139.0,147.0252,147.0349,146.7821,146.821,6139.0
2018-08-06 13:30:00,150.97,150.98,150.84,150.97,4325.0,146.7821,146.7918,146.6557,146.7821,4325.0
2018-08-06 13:40:00,150.92,150.98,150.82,150.97,6302.0,146.7335,146.7918,146.6363,146.7821,6302.0
2018-08-06 13:50:00,150.91,150.94,150.79,150.84,8486.0,146.7238,146.7529,146.6071,146.6557,8486.0
2018-08-06 14:00:00,150.93,151.33,150.92,151.27,9948.0,146.7432,147.1321,146.7335,147.0738,9948.0
2018-08-06 14:10:00,151.22,151.35,151.03,151.34,7262.0,147.0252,147.1516,146.8404,147.1418,7262.0
2018-08-06 14:20:00,151.33,151.5,151.3,151.45,16329.0,147.1321,147.2974,147.1029,147.2488,16329.0
2018-08-06 14:30:00,151.48,151.6,151.39,151.48,11372.0,147.278,147.3946,147.1905,147.278,11372.0
2018-08-06 14:40:00,151.49,151.71,151.42,151.68,11699.0,147.2877,147.5016,147.2196,147.4724,11699.0
2018-08-06 14:50:00,151.69,151.73,151.55,151.64,10748.0,147.4821,147.521,147.346,147.4335,10748.0
2018-08-06 15:00:00,151.65,151.7,151.36,151.36,9947.0,147.4432,147.4919,147.1613,147.1613,9947.0
2018-08-06 15:10:00,151.33,151.44,151.28,151.44,10915.0,147.1321,147.2391,147.0835,147.2391,10915.0
2018-08-06 15:20:00,151.48,151.59,151.41,151.52,13063.0,147.278,147.3849,147.2099,147.3168,13063.0
2018-08-06 15:30:00,151.51,151.54,151.35,151.43,21861.0,147.3071,147.3363,147.1516,147.2293,21861.0
2018-08-06 15:40:00,151.42,151.46,151.22,151.26,38005.0,147.2196,147.2585,147.0252,147.0641,38005.0
2018-08-06 15:50:00,151.28,151.41,151.26,151.33,65685.0,147.0835,147.2099,147.0641,147.1321,65685.0
2018-08-07 09:30:00,152.07,153.73,151.88,153.53,52386.0,147.8516,149.4655,147.6669,149.2711,52386.0
2018-08-07 09:40:00,153.58,153.69,153.04,153.12,27951.0,149.3197,149.4266,148.7947,148.8725,27951.0
2018-08-07 09:50:00,153.01,153.34,152.73,152.91,15200.0,148.7655,149.0864,148.4933,148.6683,15200.0
2018-08-07 10:00:00,153.0,153.13,152.63,152.79,21552.0,148.7558,148.8822,148.3961,148.5516,21552.0
2018-08-07 10:10:00,152.78,152.87,152.6,152.81,17982.0,148.5419,148.6294,148.3669,148.5711,17982.0
2018-08-07 10:20:00,152.81,153.18,152.72,152.95,18016.0,148.5711,148.9308,148.4836,148.7072,18016.0
2018-08-07 10:30:00,152.97,153.64,152.66,153.64,16479.0,148.7266,149.378,148.4252,149.378,16479.0
2018-08-07 10:40:00,153.64,153.91,153.47,153.52,37863.0,149.378,149.6405,149.2128,149.2614,37863.0
2018-08-07 10:50:00,153.51,153.6,153.0,153.25,20528.0,149.2516,149.3391,148.7558,148.9989,20528.0
2018-08-07 11:00:00,153.22,153.76,153.16,153.68,19491.0,148.9697,149.4947,148.9114,149.4169,19491.0
2018-08-07 11:10:00,153.68,153.88,153.64,153.65,16193.0,149.4169,149.6114,149.378,149.3878,16193.0
2018-08-07 11:20:00,153.61,153.64,153.0,153.14,27021.0,149.3489,149.378,148.7558,148.8919,27021.0
2018-08-07 11:30:00,153.08,153.55,152.99,153.33,8115.0,148.8336,149.2905,148.7461,149.0766,8115.0
2018-08-07 11:40:00,153.27,153.32,152.93,153.16,10200.0,149.0183,149.0669,148.6877,148.9114,10200.0
2018-08-07 11:50:00,153.21,153.34,153.19,153.34,4657.0,148.96,149.0864,148.9405,149.0864,4657.0
2018-08-07 12:00:00,153.29,153.4,153.2,153.34,5707.0,149.0377,149.1447,148.9502,149.0864,5707.0
2018-08-07 12:10:00,153.34,153.34,153.0,153.2,12025.0,149.0864,149.0864,148.7558,148.9502,12025.0
2018-08-07 12:20:00,153.18,153.33,153.16,153.25,18309.0,148.9308,149.0766,148.9114,148.9989,18309.0
2018-08-07 12:30:00,153.24,153.47,153.15,153.47,10381.0,148.9891,149.2128,148.9016,149.2128,10381.0
2018-08-07 12:40:00,153.47,153.51,153.29,153.5,7557.0,149.2128,149.2516,149.0377,149.2419,7557.0
2018-08-07 12:50:00,153.5,153.5,153.29,153.3,5650.0,149.2419,149.2419,149.0377,149.0475,5650.0
2018-08-07 13:00:00,153.29,153.42,153.2,153.26,14248.0,149.0377,149.1641,148.9502,149.0086,14248.0
2018-08-07 13:10:00,153.3,153.51,152.95,153.01,64589.0,149.0475,149.2516,148.7072,148.7655,64589.0
2018-08-07 13:20:00,152.95,153.31,152.92,153.27,13726.0,148.7072,149.0572,148.678,149.0183,13726.0
2018-08-07 13:30:00,153.28,153.36,153.1,153.1,5082.0,149.028,149.1058,148.853,148.853,5082.0
2018-08-07 13:40:00,153.12,153.2,153.04,153.09,9558.0,148.8725,148.9502,148.7947,148.8433,9558.0
2018-08-07 13:50:00,153.06,153.47,153.03,153.37,13055.0,148.8141,149.2128,148.785,149.1155,13055.0
2018-08-07 14:00:00,153.34,153.43,153.29,153.33,13483.0,149.0864,149.1739,149.0377,149.0766,13483.0
2018-08-07 14:10:00,153.34,153.38,152.95,153.13,25143.0,149.0864,149.1252,148.7072,148.8822,25143.0
2018-08-07 14:20:00,153.18,153.57,153.16,153.54,7925.0,148.9308,149.31,148.9114,149.2808,7925.0
2018-08-07 14:30:00,153.52,153.65,153.41,153.65,7881.0,149.2614,149.3878,149.1544,149.3878,7881.0
2018-08-07 14:40:00,153.66,153.83,153.64,153.78,9786.0,149.3975,149.5628,149.378,149.5142,9786.0
2018-08-07 14:50:00,153.81,153.87,153.69,153.72,8022.0,149.5433,149.6017,149.4266,149.4558,8022.0
2018-08-07 15:00:00,153.72,153.72,153.47,153.53,10812.0,149.4558,149.4558,149.2128,149.2711,10812.0
2018-08-07 15:10:00,153.5,153.53,153.41,153.41,10977.0,149.2419,149.2711,149.1544,149.1544,10977.0
2018-08-07 15:20:00,153.39,153.88,153.39,153.81,66894.0,149.135,149.6114,149.135,149.5433,66894.0
2018-08-07 15:30:00,153.8,153.91,153.7,153.77,33922.0,149.5336,149.6405,149.4364,149.5044,33922.0
2018-08-07 15:40:00,153.79,154.3,153.79,154.03,75012.0,149.5239,150.0197,149.5239,149.7572,75012.0
2018-08-07 15:50:00,154.05,154.21,153.71,154.06,175857.0,149.7767,149.9322,149.4461,149.7864,175857.0
2018-08-08 09:30:00,153.44,153.63,152.59,152.86,20388.0,149.1836,149.3683,148.3572,148.6197,20388.0
2018-08-08 09:40:00,152.89,152.91,152.09,152.37,16267.0,148.6488,148.6683,147.871,148.1433,16267.0
2018-08-08 09:50:00,152.4,153.01,152.23,152.88,14861.0,148.1724,148.7655,148.0072,148.6391,14861.0
2018-08-08 10:00:00,152.9,153.61,152.76,153.43,16816.0,148.6586,149.3489,148.5224,149.1739,16816.0
2018-08-08 10:10:00,153.51,153.72,152.8,152.8,6794.0,149.2516,149.4558,148.5613,148.5613,6794.0
2018-08-08 10:20:00,152.86,153.17,152.48,153.0,10926.0,148.6197,148.9211,148.2502,148.7558,10926.0
2018-08-08 10:30:00,152.94,153.1,152.63,152.74,15201.0,148.6975,148.853,148.3961,148.503,15201.0
2018-08-08 10:40:00,152.61,152.78,152.37,152.71,8975.0,148.3766,148.5419,148.1433,148.4738,8975.0
2018-08-08 10:50:00,152.75,152.88,152.46,152.73,24501.0,148.5127,148.6391,148.2308,148.4933,24501.0
2018-08-08 11:00:00,152.79,153.09,152.61,152.8,30019.0,148.5516,148.8433,148.3766,148.5613,30019.0
2018-08-08 11:10:00,152.88,153.12,152.8,152.97,6570.0,148.6391,148.8725,148.5613,148.7266,6570.0
2018-08-08 11:20:00,153.02,153.02,152.74,152.83,10643.0,148.7752,148.7752,148.503,148.5905,10643.0
2018-08-08 11:30:00,152.9,153.0,152.82,152.91,15503.0,148.6586,148.7558,148.5808,148.6683,15503.0
2018-08-08 11:40:00,152.78,152.78,152.56,152.62,4700.0,148.5419,148.5419,148.328,148.3863,4700.0
2018-08-08 11:50:00,152.69,153.01,152.69,152.85,16005.0,148.4544,148.7655,148.4544,148.61,16005.0
2018-08-08 12:00:00,152.86,152.95,152.77,152.86,7859.0,148.6197,148.7072,148.5322,148.6197,7859.0
2018-08-08 12:10:00,152.95,153.3,152.91,153.13,9500.0,148.7072,149.0475,148.6683,148.8822,9500.0
2018-08-08 12:20:00,153.2,153.2,152.75,152.77,6463.0,148.9502,148.9502,148.5127,148.5322,6463.0
2018-08-08 12:30:00,152.8,153.24,152.77,153.15,8342.0,148.5613,148.9891,148.5322,148.9016,8342.0
2018-08-08 12:40:00,153.12,153.15,152.97,153.02,4047.0,148.8725,148.9016,148.7266,148.7752,4047.0
2018-08-08 12:50:00,152.91,152.91,152.7,152.71,5787.0,148.6683,148.6683,148.4641,148.4738,5787.0
2018-08-08 13:00:00,152.8,153.03,152.72,153.03,6398.0,148.5613,148.785,148.4836,148.785,6398.0
2018-08-08 13:10:00,153.11,153.18,153.08,153.18,2525.0,148.8627,148.9308,148.8336,148.9308,2525.0
2018-08-08 13:20:00,153.16,153.19,153.01,153.03,1794.0,148.9114,148.9405,148.7655,148.785,1794.0
2018-08-08 13:30:00,153.15,153.23,153.05,153.05,2214.0,148.9016,148.9794,148.8044,148.8044,2214.0
2018-08-08 13:40:00,153.06,153.1,152.96,153.01,3803.0,148.8141,148.853,148.7169,148.7655,3803.0
2018-08-08 13:50:00,153.08,153.24,152.93,153.17,4470.0,148.8336,148.9891,148.6877,148.9211,4470.0
2018-08-08 14:00:00,153.16,153.17,152.99,153.09,5464.0,148.9114,148.9211,148.7461,148.8433,5464.0
2018-08-08 14:10:00,153.12,153.24,153.0,153.16,5325.0,148.8725,148.9891,148.7558,148.9114,5325.0
2018-08-08 14:20:00,153.19,153.29,153.12,153.21,4185.0,148.9405,149.0377,148.8725,148.96,4185.0
2018-08-08 14:30:00,153.19,153.26,153.08,153.15,9647.0,148.9405,149.0086,148.8336,148.9016,9647.0
2018-08-08 14:40:00,153.15,153.18,153.02,153.03,4834.0,148.9016,148.9308,148.7752,148.785,4834.0
2018-08-08 14:50:00,152.97,153.03,152.77,152.89,17346.0,148.7266,148.785,148.5322,148.6488,17346.0
2018-08-08 15:00:00,152.94,152.95,152.39,152.39,19070.0,148.6975,148.7072,148.1627,148.1627,19070.0
2018-08-08 15:10:00,152.4,152.45,151.97,151.99,21249.0,148.1724,148.221,147.7544,147.7738,21249.0
2018-08-08 15:20:00,152.01,152.43,152.01,152.42,11818.0,147.7933,148.2016,147.7933,148.1919,11818.0
2018-08-08 15:30:00,152.43,152.53,152.41,152.51,8732.0,148.2016,148.2988,148.1822,148.2794,8732.0
2018-08-08 15:40:00,152.53,152.57,152.04,152.06,22439.0,148.2988,148.3377,147.8224,147.8419,22439.0
2018-08-08 15:50:00,152.09,152.25,151.75,151.85,65713.0,147.871,148.0266,147.5405,147.6377,65713.0
2018-08-09 09:30:00,152.04,152.25,151.7,152.2,10626.0,147.8224,148.0266,147.4919,147.978,10626.0
2018-08-09 09:40:00,152.13,152.48,152.11,152.12,6856.0,147.9099,148.2502,147.8905,147.9002,6856.0
2018-08-09 09:50:00,152.14,152.54,152.02,152.4,3397.0,147.9196,148.3086,147.803,148.1724,3397.0
2018-08-09 10:00:00,152.28,152.68,152.28,152.65,9693.0,148.0558,148.4447,148.0558,148.4155,9693.0
2018-08-09 10:10:00,152.51,152.73,152.38,152.64,4700.0,148.2794,148.4933,148.153,148.4058,4700.0
2018-08-09 10:20:00,152.63,152.72,152.4,152.59,13354.0,148.3961,148.4836,148.1724,148.3572,13354.0
2018-08-09 10:30:00,152.57,152.82,152.47,152.55,15561.0,148.3377,148.5808,148.2405,148.3183,15561.0
2018-08-09 10:40:00,152.62,152.91,152.55,152.82,7420.0,148.3863,148.6683,148.3183,148.5808,7420.0
2018-08-09 10:50:00,152.74,152.81,152.26,152.34,5947.0,148.503,148.5711,148.0363,148.1141,5947.0
2018-08-09 11:00:00,152.23,152.68,152.18,152.19,9748.0,148.0072,148.4447,147.9585,147.9683,9748.0
2018-08-09 11:10:00,152.14,152.14,151.92,152.08,5990.0,147.9196,147.9196,147.7057,147.8613,5990.0
2018-08-09 11:20:00,152.16,152.34,151.83,152.18,16279.0,147.9391,148.1141,147.6182,147.9585,16279.0
2018-08-09 11:30:00,152.13,152.16,151.9,151.97,8677.0,147.9099,147.9391,147.6863,147.7544,8677.0
2018-08-09 11:40:00,151.91,152.0,151.33,151.34,7061.0,147.696,147.7835,147.1321,147.1418,7061.0
2018-08-09 11:50:00,151.28,151.93,151.21,151.78,8423.0,147.0835,147.7155,147.0154,147.5696,8423.0
2018-08-09 12:00:00,151.88,152.06,151.78,151.92,14314.0,147.6669,147.8419,147.5696,147.7057,14314.0
2018-08-09 12:10:00,151.89,152.09,151.87,152.04,3391.0,147.6766,147.871,147.6571,147.8224,3391.0
2018-08-09 12:20:00,152.09,152.19,151.89,151.9,9426.0,147.871,147.9683,147.6766,147.6863,9426.0
2018-08-09 12:30:00,151.84,151.94,151.77,151.88,4836.0,147.628,147.7252,147.5599,147.6669,4836.0
2018-08-09 12:40:00,151.87,151.94,151.77,151.79,7429.0,147.6571,147.7252,147.5599,147.5794,7429.0
2018-08-09 12:50:00,151.89,152.03,151.79,151.96,16446.0,147.6766,147.8127,147.5794,147.7446,16446.0
2018-08-09 13:00:00,151.97,152.05,151.8,151.85,2500.0,147.7544,147.8321,147.5891,147.6377,2500.0
2018-08-09 13:10:00,151.95,151.98,151.84,151.88,2912.0,147.7349,147.7641,147.628,147.6669,2912.0
2018-08-09 13:20:00,151.99,152.1,151.87,152.09,8594.0,147.7738,147.8808,147.6571,147.871,8594.0
2018-08-09 13:30:00,152.15,152.24,152.0,152.02,8161.0,147.9294,148.0169,147.7835,147.803,8161.0
2018-08-09 13:40:00,152.0,152.04,151.94,151.94,7645.0,147.7835,147.8224,147.7252,147.7252,7645.0
2018-08-09 13:50:00,151.96,151.97,151.73,151.74,7116.0,147.7446,147.7544,147.521,147.5307,7116.0
2018-08-09 14:00:00,151.76,151.88,151.7,151.75,6418.0,147.5502,147.6669,147.4919,147.5405,6418.0
2018-08-09 14:10:00,151.7,151.78,151.63,151.78,3228.0,147.4919,147.5696,147.4238,147.5696,3228.0
2018-08-09 14:20:00,151.77,151.77,151.63,151.63,2300.0,147.5599,147.5599,147.4238,147.4238,2300.0
2018-08-09 14:30:00,151.59,151.8,151.59,151.77,3988.0,147.3849,147.5891,147.3849,147.5599,3988.0
2018-08-09 14:40:00,151.77,151.77,151.58,151.71,4045.0,147.5599,147.5599,147.3752,147.5016,4045.0
2018-08-09 14:50:00,151.67,151.7,151.57,151.59,3134.0,147.4627,147.4919,147.3655,147.3849,3134.0
2018-08-09 15:00:00,151.59,151.63,151.25,151.27,7434.0,147.3849,147.4238,147.0543,147.0738,7434.0
2018-08-09 15:10:00,151.3,151.37,151.16,151.22,12428.0,147.1029,147.171,146.9668,147.0252,12428.0
2018-08-09 15:20:00,151.25,151.26,151.06,151.06,6460.0,147.0543,147.0641,146.8696,146.8696,6460.0
2018-08-09 15:30:00,151.08,151.22,151.05,151.22,7917.0,146.8891,147.0252,146.8599,147.0252,7917.0
2018-08-09 15:40:00,151.22,151.22,150.62,150.73,24457.0,147.0252,147.0252,146.4418,146.5488,24457.0
2018-08-09 15:50:00,150.76,150.8,150.6,150.77,69874.0,146.5779,146.6168,146.4224,146.5877,69874.0
2018-08-10 09:30:00,149.26,150.16,148.11,148.24,38171.0,145.1195,145.9946,144.0014,144.1278,38171.0
2018-08-10 09:40:00,148.27,148.92,148.22,148.46,13188.0,144.157,144.789,144.1084,144.3417,13188.0
2018-08-10 09:50:00,148.31,148.51,147.3,147.5,21203.0,144.1959,144.3903,143.2139,143.4084,21203.0
2018-08-10 10:00:00,147.41,147.95,147.34,147.65,23797.0,143.3209,143.8459,143.2528,143.5542,23797.0
2018-08-10 10:10:00,147.68,148.62,147.68,148.62,28268.0,143.5834,144.4973,143.5834,144.4973,28268.0
2018-08-10 10:20:00,148.51,148.6,147.87,148.04,8850.0,144.3903,144.4778,143.7681,143.9334,8850.0
2018-08-10 10:30:00,148.03,148.61,147.88,147.88,18702.0,143.9237,144.4876,143.7778,143.7778,18702.0
2018-08-10 10:40:00,147.89,148.24,147.89,148.24,25526.0,143.7875,144.1278,143.7875,144.1278,25526.0
2018-08-10 10:50:00,148.31,149.1,148.28,148.89,12423.0,144.1959,144.964,144.1667,144.7598,12423.0
2018-08-10 11:00:00,148.95,149.13,148.71,148.76,27220.0,144.8181,144.9931,144.5848,144.6334,27220.0
2018-08-10 11:10:00,148.66,148.72,148.37,148.45,5628.0,144.5362,144.5945,144.2542,144.332,5628.0
2018-08-10 11:20:00,148.59,149.47,148.59,149.19,6283.0,144.4681,145.3237,144.4681,145.0515,6283.0
2018-08-10 11:30:00,149.01,149.68,148.97,149.42,9910.0,144.8765,145.5279,144.8376,145.2751,9910.0
2018-08-10 11:40:00,149.5,149.5,148.99,149.22,6132.0,145.3529,145.3529,144.857,145.0806,6132.0
2018-08-10 11:50:00,149.33,149.33,149.17,149.2,1891.0,145.1876,145.1876,145.032,145.0612,1891.0
2018-08-10 12:00:00,149.14,149.41,149.0,149.27,8811.0,145.0029,145.2654,144.8668,145.1293,8811.0
2018-08-10 12:10:00,149.25,149.33,149.19,149.33,3455.0,145.1098,145.1876,145.0515,145.1876,3455.0
2018-08-10 12:20:00,149.27,149.33,149.19,149.3,7225.0,145.1293,145.1876,145.0515,145.1584,7225.0
2018-08-10 12:30:00,149.35,149.35,149.22,149.23,2300.0,145.207,145.207,145.0806,145.0904,2300.0
2018-08-10 12:40:00,149.28,149.33,149.07,149.18,4167.0,145.139,145.1876,144.9348,145.0418,4167.0
2018-08-10 12:50:00,149.14,149.19,149.06,149.06,6430.0,145.0029,145.0515,144.9251,144.9251,6430.0
2018-08-10 13:00:00,149.13,149.15,148.85,148.91,5410.0,144.9931,145.0126,144.7209,144.7792,5410.0
2018-08-10 13:10:00,148.9,148.92,148.79,148.79,5942.0,144.7695,144.789,144.6626,144.6626,5942.0
2018-08-10 13:20:00,148.76,148.95,148.76,148.88,2713.0,144.6334,144.8181,144.6334,144.7501,2713.0
2018-08-10 13:30:00,148.88,148.9,148.36,148.39,5781.0,144.7501,144.7695,144.2445,144.2737,5781.0
2018-08-10 13:40:00,148.49,148.5,148.29,148.34,2400.0,144.3709,144.3806,144.1764,144.2251,2400.0
2018-08-10 13:50:00,148.34,148.38,148.0,148.06,14050.0,144.2251,144.2639,143.8945,143.9528,14050.0
2018-08-10 14:00:00,148.07,148.37,147.96,148.31,14843.0,143.9625,144.2542,143.8556,144.1959,14843.0
2018-08-10 14:10:00,148.31,148.66,148.24,148.32,10993.0,144.1959,144.5362,144.1278,144.2056,10993.0
2018-08-10 14:20:00,148.36,148.36,147.98,147.99,10092.0,144.2445,144.2445,143.875,143.8848,10092.0
2018-08-10 14:30:00,147.96,148.41,147.96,148.34,12391.0,143.8556,144.2931,143.8556,144.2251,12391.0
2018-08-10 14:40:00,148.32,148.47,148.13,148.4,14529.0,144.2056,144.3515,144.0209,144.2834,14529.0
2018-08-10 14:50:00,148.41,148.63,148.4,148.4,3984.0,144.2931,144.507,144.2834,144.2834,3984.0
2018-08-10 15:00:00,148.34,148.47,148.2,148.42,9642.0,144.2251,144.3515,144.0889,144.3028,9642.0
2018-08-10 15:10:00,148.42,148.9,148.33,148.9,5529.0,144.3028,144.7695,144.2153,144.7695,5529.0
2018-08-10 15:20:00,149.02,149.25,148.81,148.97,18739.0,144.8862,145.1098,144.682,144.8376,18739.0
2018-08-10 15:30:00,149.03,149.09,148.69,148.76,5841.0,144.8959,144.9543,144.5653,144.6334,5841.0
2018-08-10 15:40:00,148.75,148.78,148.42,148.48,22662.0,144.6237,144.6529,144.3028,144.3612,22662.0
2018-08-10 15:50:00,148.54,148.82,148.45,148.59,45908.0,144.4195,144.6917,144.332,144.4681,45908.0
2018-08-13 09:30:00,148.62,149.17,148.28,148.35,14518.0,144.4973,145.032,144.1667,144.2348,14518.0
2018-08-13 09:40:00,148.45,149.99,148.45,149.97,15348.0,144.332,145.8293,144.332,145.8098,15348.0
2018-08-13 09:50:00,149.94,149.94,149.51,149.52,15496.0,145.7807,145.7807,145.3626,145.3723,15496.0
2018-08-13 10:00:00,149.53,149.75,149.28,149.45,14123.0,145.382,145.5959,145.139,145.3043,14123.0
2018-08-13 10:10:00,149.5,149.73,149.26,149.52,10626.0,145.3529,145.5765,145.1195,145.3723,10626.0
2018-08-13 10:20:00,149.55,149.76,149.14,149.14,12282.0,145.4015,145.6057,145.0029,145.0029,12282.0
2018-08-13 10:30:00,149.12,149.2,148.56,148.56,12103.0,144.9834,145.0612,144.439,144.439,12103.0
2018-08-13 10:40:00,148.57,148.98,148.5,148.85,9409.0,144.4487,144.8473,144.3806,144.7209,9409.0
2018-08-13 10:50:00,148.76,148.84,148.45,148.46,14512.0,144.6334,144.7112,144.332,144.3417,14512.0
2018-08-13 11:00:00,148.54,148.85,148.27,148.32,15320.0,144.4195,144.7209,144.157,144.2056,15320.0
2018-08-13 11:10:00,148.31,148.32,147.85,147.85,10476.0,144.1959,144.2056,143.7487,143.7487,10476.0
2018-08-13 11:20:00,147.9,148.33,147.84,148.12,13595.0,143.7973,144.2153,143.7389,144.0112,13595.0
2018-08-13 11:30:00,148.05,148.1,147.77,148.06,5040.0,143.9431,143.9917,143.6709,143.9528,5040.0
2018-08-13 11:40:00,148.03,148.3,147.79,147.85,8287.0,143.9237,144.1862,143.6903,143.7487,8287.0
2018-08-13 11:50:00,147.91,147.91,147.53,147.61,10315.0,143.807,143.807,143.4375,143.5153,10315.0
2018-08-13 12:00:00,147.31,147.85,147.26,147.8,11236.0,143.2236,143.7487,143.175,143.7,11236.0
2018-08-13 12:10:00,147.73,147.95,147.49,147.54,20354.0,143.632,143.8459,143.3986,143.4473,20354.0
2018-08-13 12:20:00,147.49,147.81,147.49,147.69,32089.0,143.3986,143.7098,143.3986,143.5931,32089.0
2018-08-13 12:30:00,147.67,148.03,147.59,148.03,11698.0,143.5736,143.9237,143.4959,143.9237,11698.0
2018-08-13 12:40:00,148.06,148.26,147.97,147.99,32784.0,143.9528,144.1473,143.8653,143.8848,32784.0
2018-08-13 12:50:00,148.0,148.15,147.8,147.83,8529.0,143.8945,144.0403,143.7,143.7292,8529.0
2018-08-13 13:00:00,147.77,147.92,147.51,147.92,29022.0,143.6709,143.8167,143.4181,143.8167,29022.0
2018-08-13 13:10:00,147.92,148.56,147.92,148.5,15124.0,143.8167,144.439,143.8167,144.3806,15124.0
2018-08-13 13:20:00,148.46,148.67,148.46,148.6,4681.0,144.3417,144.5459,144.3417,144.4778,4681.0
2018-08-13 13:30:00,148.62,148.81,148.45,148.48,13578.0,144.4973,144.682,144.332,144.3612,13578.0
2018-08-13 13:40:00,148.38,148.48,148.27,148.34,8380.0,144.2639,144.3612,144.157,144.2251,8380.0
2018-08-13 13:50:00,148.34,148.9,148.34,148.7,14921.0,144.2251,144.7695,144.2251,144.5751,14921.0
2018-08-13 14:00:00,148.71,149.19,148.7,149.01,8089.0,144.5848,145.0515,144.5751,144.8765,8089.0
2018-08-13 14:10:00,148.96,149.25,148.91,148.93,6772.0,144.8279,145.1098,144.7792,144.7987,6772.0
2018-08-13 14:20:00,148.9,149.09,148.81,149.08,13703.0,144.7695,144.9543,144.682,144.9445,13703.0
2018-08-13 14:30:00,149.04,149.12,148.8,149.0,14793.0,144.9056,144.9834,144.6723,144.8668,14793.0
2018-08-13 14:40:00,149.0,149.05,148.81,148.98,6580.0,144.8668,144.9154,144.682,144.8473,6580.0
2018-08-13 14:50:00,148.9,148.9,148.5,148.6,13377.0,144.7695,144.7695,144.3806,144.4778,13377.0
2018-08-13 15:00:00,148.58,148.7,148.46,148.55,9892.0,144.4584,144.5751,144.3417,144.4292,9892.0
2018-08-13 15:10:00,148.59,148.81,148.55,148.68,7701.0,144.4681,144.682,144.4292,144.5556,7701.0
2018-08-13 15:20:00,148.62,148.72,148.51,148.55,10226.0,144.4973,144.5945,144.3903,144.4292,10226.0
2018-08-13 15:30:00,148.46,148.68,148.46,148.61,14600.0,144.3417,144.5556,144.3417,144.4876,14600.0
2018-08-13 15:40:00,148.59,148.62,148.27,148.3,17780.0,144.4681,144.4973,144.157,144.1862,17780.0
2018-08-13 15:50:00,148.29,148.31,148.03,148.18,46065.0,144.1764,144.1959,143.9237,144.0695,46065.0
2018-08-14 09:30:00,148.62,149.97,148.5,149.91,33585.0,144.4973,145.8098,144.3806,145.7515,33585.0
2018-08-14 09:40:00,149.88,150.54,149.73,150.21,22075.0,145.7223,146.364,145.5765,146.0432,22075.0
2018-08-14 09:50:00,150.2,150.69,149.82,150.53,31350.0,146.0335,146.5099,145.664,146.3543,31350.0
2018-08-14 10:00:00,150.47,150.9,150.14,150.9,57656.0,146.296,146.714,145.9751,146.714,57656.0
2018-08-14 10:10:00,150.91,151.48,150.9,151.28,39882.0,146.7238,147.278,146.714,147.0835,39882.0
2018-08-14 10:20:00,151.22,151.45,151.11,151.15,38380.0,147.0252,147.2488,146.9182,146.9571,38380.0
2018-08-14 10:30:00,151.14,151.36,150.93,151.19,11518.0,146.9474,147.1613,146.7432,146.996,11518.0
2018-08-14 10:40:00,151.11,151.68,151.02,151.59,34040.0,146.9182,147.4724,146.8307,147.3849,34040.0
2018-08-14 10:50:00,151.59,152.31,151.33,151.98,53481.0,147.3849,148.0849,147.1321,147.7641,53481.0
2018-08-14 11:00:00,151.99,152.53,151.8,152.25,55160.0,147.7738,148.2988,147.5891,148.0266,55160.0
2018-08-14 11:10:00,152.29,152.32,152.05,152.12,32411.0,148.0655,148.0947,147.8321,147.9002,32411.0
2018-08-14 11:20:00,152.11,152.38,152.08,152.3,23981.0,147.8905,148.153,147.8613,148.0752,23981.0
2018-08-14 11:30:00,152.26,152.4,151.98,152.05,12113.0,148.0363,148.1724,147.7641,147.8321,12113.0
2018-08-14 11:40:00,152.07,152.1,151.44,151.93,10914.0,147.8516,147.8808,147.2391,147.7155,10914.0
2018-08-14 11:50:00,151.92,151.93,151.29,151.31,9309.0,147.7057,147.7155,147.0932,147.1127,9309.0
2018-08-14 12:00:00,151.31,151.76,151.31,151.35,8848.0,147.1127,147.5502,147.1127,147.1516,8848.0
2018-08-14 12:10:00,151.3,151.45,151.25,151.35,8845.0,147.1029,147.2488,147.0543,147.1516,8845.0
2018-08-14 12:20:00,151.35,151.37,151.15,151.15,9750.0,147.1516,147.171,146.9571,146.9571,9750.0
2018-08-14 12:30:00,151.13,151.14,150.96,150.96,5900.0,146.9377,146.9474,146.7724,146.7724,5900.0
2018-08-14 12:40:00,150.95,151.27,150.95,151.08,14253.0,146.7627,147.0738,146.7627,146.8891,14253.0
2018-08-14 12:50:00,151.07,151.26,150.95,150.99,8127.0,146.8793,147.0641,146.7627,146.8015,8127.0
2018-08-14 13:00:00,150.94,151.06,150.8,150.84,6622.0,146.7529,146.8696,146.6168,146.6557,6622.0
2018-08-14 13:10:00,150.83,151.35,150.81,151.35,16115.0,146.646,147.1516,146.6265,147.1516,16115.0
2018-08-14 13:20:00,151.33,151.51,151.33,151.43,5165.0,147.1321,147.3071,147.1321,147.2293,5165.0
2018-08-14 13:30:00,151.44,151.44,151.27,151.29,3004.0,147.2391,147.2391,147.0738,147.0932,3004.0
2018-08-14 13:40:00,151.35,151.59,151.35,151.56,6695.0,147.1516,147.3849,147.1516,147.3557,6695.0
2018-08-14 13:50:00,151.43,151.82,151.37,151.82,1843.0,147.2293,147.6085,147.171,147.6085,1843.0
2018-08-14 14:00:00,151.82,152.1,151.82,152.1,12494.0,147.6085,147.8808,147.6085,147.8808,12494.0
2018-08-14 14:10:00,152.06,152.45,152.06,152.36,17253.0,147.8419,148.221,147.8419,148.1335,17253.0
2018-08-14 14:20:00,152.42,152.42,152.08,152.19,8319.0,148.1919,148.1919,147.8613,147.9683,8319.0
2018-08-14 14:30:00,152.21,152.22,152.05,152.06,12495.0,147.9877,147.9974,147.8321,147.8419,12495.0
2018-08-14 14:40:00,152.04,152.04,151.42,151.42,19799.0,147.8224,147.8224,147.2196,147.2196,19799.0
2018-08-14 14:50:00,151.46,151.58,151.31,151.38,10300.0,147.2585,147.3752,147.1127,147.1807,10300.0
2018-08-14 15:00:00,151.41,151.62,151.33,151.33,8771.0,147.2099,147.4141,147.1321,147.1321,8771.0
2018-08-14 15:10:00,151.34,151.37,151.22,151.3,17217.0,147.1418,147.171,147.0252,147.1029,17217.0
2018-08-14 15:20:00,151.31,151.62,151.3,151.45,21713.0,147.1127,147.4141,147.1029,147.2488,21713.0
2018-08-14 15:30:00,151.4,151.79,151.34,151.72,10629.0,147.2002,147.5794,147.1418,147.5113,10629.0
2018-08-14 15:40:00,151.68,151.7,151.37,151.4,13523.0,147.4724,147.4919,147.171,147.2002,13523.0
2018-08-14 15:50:00,151.45,151.48,151.1,151.21,47128.0,147.2488,147.278,146.9085,147.0154,47128.0
2018-08-15 09:30:00,149.47,149.59,147.61,147.63,52647.0,145.3237,145.4404,143.5153,143.5348,52647.0
2018-08-15 09:40:00,147.75,147.75,146.27,146.64,33442.0,143.6514,143.6514,142.2125,142.5722,33442.0
2018-08-15 09:50:00,146.65,147.07,146.29,146.89,32565.0,142.5819,142.9903,142.2319,142.8153,32565.0
2018-08-15 10:00:00,146.77,146.77,145.4,145.48,48689.0,142.6986,142.6986,141.3666,141.4444,48689.0
2018-08-15 10:10:00,145.46,145.48,145.08,145.38,55232.0,141.4249,141.4444,141.0555,141.3472,55232.0
2018-08-15 10:20:00,145.38,145.67,145.08,145.14,45579.0,141.3472,141.6291,141.0555,141.1138,45579.0
2018-08-15 10:30:00,145.08,145.08,144.55,144.73,29945.0,141.0555,141.0555,140.5402,140.7152,29945.0
2018-08-15 10:40:00,144.74,145.51,144.71,145.23,19983.0,140.7249,141.4736,140.6958,141.2013,19983.0
2018-08-15 10:50:00,145.28,145.32,144.62,144.62,32822.0,141.2499,141.2888,140.6083,140.6083,32822.0
2018-08-15 11:00:00,144.56,145.52,144.5,145.47,70414.0,140.5499,141.4833,140.4916,141.4347,70414.0
2018-08-15 11:10:00,145.5,146.01,145.5,145.78,42386.0,141.4638,141.9597,141.4638,141.7361,42386.0
2018-08-15 11:20:00,145.88,146.2,145.72,146.08,23355.0,141.8333,142.1444,141.6777,142.0278,23355.0
2018-08-15 11:30:00,146.16,146.4,145.96,146.24,26853.0,142.1055,142.3389,141.9111,142.1833,26853.0
2018-08-15 11:40:00,146.22,146.3,145.76,146.25,24886.0,142.1639,142.2416,141.7166,142.193,24886.0
2018-08-15 11:50:00,146.26,146.26,145.68,145.72,7800.0,142.2028,142.2028,141.6388,141.6777,7800.0
2018-08-15 12:00:00,145.77,146.22,145.75,146.1,14340.0,141.7264,142.1639,141.7069,142.0472,14340.0
2018-08-15 12:10:00,146.05,146.21,145.9,145.99,30158.0,141.9986,142.1541,141.8527,141.9402,30158.0
2018-08-15 12:20:00,145.97,146.07,145.85,146.02,18583.0,141.9208,142.018,141.8041,141.9694,18583.0
2018-08-15 12:30:00,145.99,146.44,145.88,146.17,22084.0,141.9402,142.3778,141.8333,142.1153,22084.0
2018-08-15 12:40:00,146.21,146.29,145.96,145.99,13001.0,142.1541,142.2319,141.9111,141.9402,13001.0
2018-08-15 12:50:00,145.97,146.04,145.83,146.03,7477.0,141.9208,141.9889,141.7847,141.9791,7477.0
2018-08-15 13:00:00,146.09,146.61,146.07,146.44,16153.0,142.0375,142.543,142.018,142.3778,16153.0
2018-08-15 13:10:00,146.49,146.64,146.22,146.41,12432.0,142.4264,142.5722,142.1639,142.3486,12432.0
2018-08-15 13:20:00,146.35,146.55,146.24,146.44,13155.0,142.2903,142.4847,142.1833,142.3778,13155.0
2018-08-15 13:30:00,146.38,146.45,145.99,146.16,13605.0,142.3194,142.3875,141.9402,142.1055,13605.0
2018-08-15 13:40:00,146.08,146.34,145.94,145.97,13598.0,142.0278,142.2805,141.8916,141.9208,13598.0
2018-08-15 13:50:00,145.89,146.08,145.86,145.86,9722.0,141.843,142.0278,141.8139,141.8139,9722.0
2018-08-15 14:00:00,145.82,146.11,145.68,145.73,16462.0,141.775,142.0569,141.6388,141.6875,16462.0
2018-08-15 14:10:00,145.7,145.81,145.53,145.77,10234.0,141.6583,141.7652,141.493,141.7264,10234.0
2018-08-15 14:20:00,145.84,145.95,145.7,145.74,15435.0,141.7944,141.9014,141.6583,141.6972,15435.0
2018-08-15 14:30:00,145.79,146.09,145.7,145.88,21801.0,141.7458,142.0375,141.6583,141.8333,21801.0
2018-08-15 14:40:00,145.87,145.98,145.62,145.7,15815.0,141.8236,141.9305,141.5805,141.6583,15815.0
2018-08-15 14:50:00,145.68,146.57,145.68,146.5,13309.0,141.6388,142.5042,141.6388,142.4361,13309.0
2018-08-15 15:00:00,146.59,146.91,146.58,146.83,20684.0,142.5236,142.8347,142.5139,142.7569,20684.0
2018-08-15 15:10:00,146.78,146.85,146.62,146.75,15624.0,142.7083,142.7764,142.5528,142.6792,15624.0
2018-08-15 15:20:00,146.75,146.87,146.55,146.87,21253.0,142.6792,142.7958,142.4847,142.7958,21253.0
2018-08-15 15:30:00,146.91,147.35,146.78,146.95,37533.0,142.8347,143.2625,142.7083,142.8736,37533.0
2018-08-15 15:40:00,146.93,147.04,146.85,146.94,37921.0,142.8542,142.9611,142.7764,142.8639,37921.0
2018-08-15 15:50:00,146.94,147.0,146.76,146.87,73803.0,142.8639,142.9222,142.6889,142.7958,73803.0
2018-08-16 09:30:00,148.39,149.25,148.26,148.91,20612.0,144.2737,145.1098,144.1473,144.7792,20612.0
2018-08-16 09:40:00,148.67,149.28,148.51,148.51,18619.0,144.5459,145.139,144.3903,144.3903,18619.0
2018-08-16 09:50:00,148.58,149.44,148.58,148.82,9955.0,144.4584,145.2945,144.4584,144.6917,9955.0
2018-08-16 10:00:00,148.88,149.5,148.88,149.41,14334.0,144.7501,145.3529,144.7501,145.2654,14334.0
2018-08-16 10:10:00,149.42,149.49,148.9,149.26,10825.0,145.2751,145.3432,144.7695,145.1195,10825.0
2018-08-16 10:20:00,149.16,149.32,148.86,149.0,6528.0,145.0223,145.1779,144.7306,144.8668,6528.0
2018-08-16 10:30:00,148.95,149.34,148.94,149.3,6195.0,144.8181,145.1973,144.8084,145.1584,6195.0
2018-08-16 10:40:00,149.4,149.45,149.25,149.4,11600.0,145.2557,145.3043,145.1098,145.2557,11600.0
2018-08-16 10:50:00,149.42,149.56,149.21,149.3,9633.0,145.2751,145.4112,145.0709,145.1584,9633.0
2018-08-16 11:00:00,149.34,149.78,149.34,149.58,10224.0,145.1973,145.6251,145.1973,145.4307,10224.0
2018-08-16 11:10:00,149.61,150.16,149.57,149.92,14615.0,145.4598,145.9946,145.4209,145.7612,14615.0
2018-08-16 11:20:00,149.97,150.15,149.75,149.92,8005.0,145.8098,145.9848,145.5959,145.7612,8005.0
2018-08-16 11:30:00,150.0,150.22,149.88,150.19,5488.0,145.839,146.0529,145.7223,146.0237,5488.0
2018-08-16 11:40:00,150.16,150.17,149.82,149.87,3000.0,145.9946,146.0043,145.664,145.7126,3000.0
2018-08-16 11:50:00,149.85,150.08,149.73,150.05,6749.0,145.6932,145.9168,145.5765,145.8876,6749.0
2018-08-16 12:00:00,150.1,150.29,150.02,150.19,10700.0,145.9362,146.121,145.8585,146.0237,10700.0
2018-08-16 12:10:00,150.22,150.48,150.2,150.33,26936.0,146.0529,146.3057,146.0335,146.1599,26936.0
2018-08-16 12:20:00,150.34,150.35,149.92,149.95,7314.0,146.1696,146.1793,145.7612,145.7904,7314.0
2018-08-16 12:30:00,149.93,149.94,149.55,149.58,10277.0,145.771,145.7807,145.4015,145.4307,10277.0
2018-08-16 12:40:00,149.59,149.62,149.27,149.55,4854.0,145.4404,145.4696,145.1293,145.4015,4854.0
2018-08-16 12:50:00,149.51,149.73,149.5,149.57,3189.0,145.3626,145.5765,145.3529,145.4209,3189.0
2018-08-16 13:00:00,149.65,149.81,149.47,149.64,9742.0,145.4987,145.6543,145.3237,145.489,9742.0
2018-08-16 13:10:00,149.67,149.85,149.54,149.54,10440.0,145.5182,145.6932,145.3918,145.3918,10440.0
2018-08-16 13:20:00,149.54,149.68,149.49,149.53,3200.0,145.3918,145.5279,145.3432,145.382,3200.0
2018-08-16 13:30:00,149.54,149.56,149.36,149.54,1800.0,145.3918,145.4112,145.2168,145.3918,1800.0
2018-08-16 13:40:00,149.55,149.55,149.17,149.2,6092.0,145.4015,145.4015,145.032,145.0612,6092.0
2018-08-16 13:50:00,149.11,149.32,149.11,149.28,4253.0,144.9737,145.1779,144.9737,145.139,4253.0
2018-08-16 14:00:00,149.27,149.55,149.18,149.39,7562.0,145.1293,145.4015,145.0418,145.2459,7562.0
2018-08-16 14:10:00,149.44,149.52,149.23,149.45,5460.0,145.2945,145.3723,145.0904,145.3043,5460.0
2018-08-16 14:20:00,149.39,149.39,149.11,149.14,2831.0,145.2459,145.2459,144.9737,145.0029,2831.0
2018-08-16 14:30:00,149.0,149.24,148.84,149.1,12075.0,144.8668,145.1001,144.7112,144.964,12075.0
2018-08-16 14:40:00,149.17,149.26,149.16,149.24,2600.0,145.032,145.1195,145.0223,145.1001,2600.0
2018-08-16 14:50:00,149.28,149.29,149.09,149.15,6580.0,145.139,145.1487,144.9543,145.0126,6580.0
2018-08-16 15:00:00,149.12,149.28,149.03,149.12,10939.0,144.9834,145.139,144.8959,144.9834,10939.0
2018-08-16 15:10:00,149.1,149.2,149.01,149.07,9502.0,144.964,145.0612,144.8765,144.9348,9502.0
2018-08-16 15:20:00,149.03,149.24,148.98,149.18,9608.0,144.8959,145.1001,144.8473,145.0418,9608.0
2018-08-16 15:30:00,149.11,149.13,148.82,148.96,20236.0,144.9737,144.9931,144.6917,144.8279,20236.0
2018-08-16 15:40:00,149.01,149.16,148.81,149.07,25660.0,144.8765,145.0223,144.682,144.9348,25660.0
2018-08-16 15:50:00,149.04,149.05,148.75,149.0,49903.0,144.9056,144.9154,144.6237,144.8668,49903.0
2018-08-17 09:30:00,149.0,150.04,148.69,149.79,32059.0,144.8668,145.8779,144.5653,145.6348,32059.0
2018-08-17 09:40:00,149.6,149.89,149.47,149.58,6850.0,145.4501,145.7321,145.3237,145.4307,6850.0
2018-08-17 09:50:00,149.48,150.25,149.48,150.25,5004.0,145.3334,146.0821,145.3334,146.0821,5004.0
2018-08-17 10:00:00,150.33,150.33,149.26,149.35,6845.0,146.1599,146.1599,145.1195,145.207,6845.0
2018-08-17 10:10:00,149.47,149.87,149.35,149.63,12475.0,145.3237,145.7126,145.207,145.4793,12475.0
2018-08-17 10:20:00,149.48,149.53,149.27,149.42,3000.0,145.3334,145.382,145.1293,145.2751,3000.0
2018-08-17 10:30:00,149.49,149.75,149.39,149.63,7300.0,145.3432,145.5959,145.2459,145.4793,7300.0
2018-08-17 10:40:00,149.66,149.76,149.48,149.72,5880.0,145.5084,145.6057,145.3334,145.5668,5880.0
2018-08-17 10:50:00,149.68,149.8,149.45,149.49,2958.0,145.5279,145.6446,145.3043,145.3432,2958.0
2018-08-17 11:00:00,149.52,149.52,149.2,149.28,5738.0,145.3723,145.3723,145.0612,145.139,5738.0
2018-08-17 11:10:00,149.32,149.55,149.23,149.55,5278.0,145.1779,145.4015,145.0904,145.4015,5278.0
2018-08-17 11:20:00,149.69,149.89,149.61,149.89,5800.0,145.5376,145.7321,145.4598,145.7321,5800.0
2018-08-17 11:30:00,149.94,150.0,149.84,149.84,3640.0,145.7807,145.839,145.6834,145.6834,3640.0
2018-08-17 11:40:00,149.88,150.32,149.84,150.27,10135.0,145.7223,146.1501,145.6834,146.1015,10135.0
2018-08-17 11:50:00,150.25,150.71,150.25,150.71,9855.0,146.0821,146.5293,146.0821,146.5293,9855.0
2018-08-17 12:00:00,150.57,150.73,150.3,150.31,7500.0,146.3932,146.5488,146.1307,146.1404,7500.0
2018-08-17 12:10:00,150.36,150.66,150.36,150.53,8200.0,146.189,146.4807,146.189,146.3543,8200.0
2018-08-17 12:20:00,150.55,150.58,150.32,150.34,4415.0,146.3738,146.4029,146.1501,146.1696,4415.0
2018-08-17 12:30:00,150.35,150.35,149.89,149.91,2907.0,146.1793,146.1793,145.7321,145.7515,2907.0
2018-08-17 12:40:00,149.89,150.11,149.89,150.07,10061.0,145.7321,145.946,145.7321,145.9071,10061.0
2018-08-17 12:50:00,150.09,150.09,149.97,149.97,3246.0,145.9265,145.9265,145.8098,145.8098,3246.0
2018-08-17 13:00:00,149.99,150.08,149.93,150.08,2815.0,145.8293,145.9168,145.771,145.9168,2815.0
2018-08-17 13:10:00,150.09,150.09,149.83,149.89,4075.0,145.9265,145.9265,145.6737,145.7321,4075.0
2018-08-17 13:20:00,149.85,149.86,149.51,149.54,12659.0,145.6932,145.7029,145.3626,145.3918,12659.0
2018-08-17 13:30:00,149.56,149.79,149.55,149.77,3100.0,145.4112,145.6348,145.4015,145.6154,3100.0
2018-08-17 13:40:00,149.73,149.73,149.41,149.59,6842.0,145.5765,145.5765,145.2654,145.4404,6842.0
2018-08-17 13:50:00,149.56,149.7,149.34,149.7,8022.0,145.4112,145.5473,145.1973,145.5473,8022.0
2018-08-17 14:00:00,149.7,150.42,149.69,150.42,7674.0,145.5473,146.2474,145.5376,146.2474,7674.0
2018-08-17 14:10:00,150.37,150.63,150.26,150.48,5950.0,146.1987,146.4515,146.0918,146.3057,5950.0
2018-08-17 14:20:00,150.56,150.83,150.48,150.68,8553.0,146.3835,146.646,146.3057,146.5001,8553.0
2018-08-17 14:30:00,150.71,150.77,150.53,150.61,9139.0,146.5293,146.5877,146.3543,146.4321,9139.0
2018-08-17 14:40:00,150.59,150.87,150.59,150.71,7513.0,146.4126,146.6849,146.4126,146.5293,7513.0
2018-08-17 14:50:00,150.74,150.96,150.65,150.79,8190.0,146.5585,146.7724,146.471,146.6071,8190.0
2018-08-17 15:00:00,150.76,150.93,150.46,150.85,18402.0,146.5779,146.7432,146.2862,146.6654,18402.0
2018-08-17 15:10:00,150.82,150.99,150.61,150.64,21147.0,146.6363,146.8015,146.4321,146.4613,21147.0
2018-08-17 15:20:00,150.64,150.64,150.44,150.44,8946.0,146.4613,146.4613,146.2668,146.2668,8946.0
2018-08-17 15:30:00,150.48,150.53,150.37,150.4,13323.0,146.3057,146.3543,146.1987,146.2279,13323.0
2018-08-17 15:40:00,150.42,150.52,150.34,150.43,16904.0,146.2474,146.3446,146.1696,146.2571,16904.0
2018-08-17 15:50:00,150.39,150.55,150.2,150.49,58399.0,146.2182,146.3738,146.0335,146.3154,58399.0
2018-08-20 09:30:00,150.65,151.59,150.56,151.26,22382.0,146.471,147.3849,146.3835,147.0641,22382.0
2018-08-20 09:40:00,151.38,151.81,151.37,151.5,13563.0,147.1807,147.5988,147.171,147.2974,13563.0
2018-08-20 09:50:00,151.66,151.94,151.46,151.81,8986.0,147.453,147.7252,147.2585,147.5988,8986.0
2018-08-20 10:00:00,151.95,152.52,151.9,152.26,12168.0,147.7349,148.2891,147.6863,148.0363,12168.0
2018-08-20 10:10:00,152.24,152.25,151.65,151.78,10982.0,148.0169,148.0266,147.4432,147.5696,10982.0
2018-08-20 10:20:00,151.83,152.21,151.81,152.17,6926.0,147.6182,147.9877,147.5988,147.9488,6926.0
2018-08-20 10:30:00,152.13,152.39,151.95,152.22,8480.0,147.9099,148.1627,147.7349,147.9974,8480.0
2018-08-20 10:40:00,152.11,152.34,151.94,152.34,4779.0,147.8905,148.1141,147.7252,148.1141,4779.0
2018-08-20 10:50:00,152.23,152.25,151.84,152.0,12201.0,148.0072,148.0266,147.628,147.7835,12201.0
2018-08-20 11:00:00,152.05,152.79,152.05,152.46,23754.0,147.8321,148.5516,147.8321,148.2308,23754.0
2018-08-20 11:10:00,152.46,152.66,152.46,152.66,6691.0,148.2308,148.4252,148.2308,148.4252,6691.0
2018-08-20 11:20:00,152.63,153.06,152.56,153.05,12488.0,148.3961,148.8141,148.328,148.8044,12488.0
2018-08-20 11:30:00,153.09,153.65,153.08,153.52,20159.0,148.8433,149.3878,148.8336,149.2614,20159.0
2018-08-20 11:40:00,153.62,153.92,153.57,153.86,18152.0,149.3586,149.6503,149.31,149.5919,18152.0
2018-08-20 11:50:00,153.86,154.46,153.79,154.31,40345.0,149.5919,150.1753,149.5239,150.0295,40345.0
2018-08-20 12:00:00,154.37,154.53,154.19,154.3,35312.0,150.0878,150.2433,149.9128,150.0197,35312.0
2018-08-20 12:10:00,154.33,154.59,154.27,154.47,14470.0,150.0489,150.3017,149.9906,150.185,14470.0
2018-08-20 12:20:00,154.47,154.59,154.23,154.52,10542.0,150.185,150.3017,149.9517,150.2336,10542.0
2018-08-20 12:30:00,154.49,154.77,154.47,154.7,15680.0,150.2045,150.4767,150.185,150.4086,15680.0
2018-08-20 12:40:00,154.69,154.78,154.43,154.67,9056.0,150.3989,150.4864,150.1461,150.3795,9056.0
2018-08-20 12:50:00,154.62,154.66,154.48,154.63,9273.0,150.3309,150.3697,150.1947,150.3406,9273.0
2018-08-20 13:00:00,154.63,155.21,154.63,155.04,23961.0,150.3406,150.9045,150.3406,150.7392,23961.0
2018-08-20 13:10:00,155.12,155.24,154.96,155.13,12208.0,150.817,150.9337,150.6614,150.8267,12208.0
2018-08-20 13:20:00,155.13,155.45,155.13,155.33,12618.0,150.8267,151.1378,150.8267,151.0212,12618.0
2018-08-20 13:30:00,155.34,155.82,155.31,155.6,20376.0,151.0309,151.4976,151.0017,151.2837,20376.0
2018-08-20 13:40:00,155.59,155.75,155.5,155.63,16772.0,151.2739,151.4295,151.1864,151.3128,16772.0
2018-08-20 13:50:00,155.65,156.14,155.62,156.14,24300.0,151.3323,151.8087,151.3031,151.8087,24300.0
2018-08-20 14:00:00,156.09,156.19,155.53,155.71,52303.0,151.7601,151.8573,151.2156,151.3906,52303.0
2018-08-20 14:10:00,155.76,156.1,155.62,155.72,33350.0,151.4392,151.7698,151.3031,151.4003,33350.0
2018-08-20 14:20:00,155.74,155.77,155.33,155.41,18508.0,151.4198,151.449,151.0212,151.0989,18508.0
2018-08-20 14:30:00,155.42,155.43,155.2,155.2,16077.0,151.1087,151.1184,150.8948,150.8948,16077.0
2018-08-20 14:40:00,155.12,155.13,154.66,154.88,42058.0,150.817,150.8267,150.3697,150.5836,42058.0
2018-08-20 14:50:00,154.88,155.01,154.81,154.85,19698.0,150.5836,150.71,150.5156,150.5545,19698.0
2018-08-20 15:00:00,154.83,154.98,154.81,154.87,17714.0,150.535,150.6809,150.5156,150.5739,17714.0
2018-08-20 15:10:00,154.91,155.1,154.84,155.05,17909.0,150.6128,150.7975,150.5447,150.7489,17909.0
2018-08-20 15:20:00,155.05,155.1,154.69,154.69,12335.0,150.7489,150.7975,150.3989,150.3989,12335.0
2018-08-20 15:30:00,154.69,154.86,154.44,154.48,21847.0,150.3989,150.5642,150.1558,150.1947,21847.0
2018-08-20 15:40:00,154.49,154.56,154.36,154.47,31270.0,150.2045,150.2725,150.0781,150.185,31270.0
2018-08-20 15:50:00,154.44,154.47,154.29,154.43,55422.0,150.1558,150.185,150.01,150.1461,55422.0
2018-08-21 09:30:00,154.88,156.91,154.88,156.85,38436.0,150.5836,152.5573,150.5836,152.499,38436.0
2018-08-21 09:40:00,156.88,156.9,156.37,156.86,37049.0,152.5282,152.5476,152.0323,152.5087,37049.0
2018-08-21 09:50:00,156.76,157.92,156.76,157.72,34119.0,152.4115,153.5393,152.4115,153.3449,34119.0
2018-08-21 10:00:00,157.63,157.63,157.18,157.41,25839.0,153.2574,153.2574,152.8198,153.0435,25839.0
2018-08-21 10:10:00,157.45,157.53,157.12,157.36,18915.0,153.0823,153.1601,152.7615,152.9948,18915.0
2018-08-21 10:20:00,157.4,157.4,156.89,157.06,28280.0,153.0337,153.0337,152.5379,152.7032,28280.0
2018-08-21 10:30:00,157.02,157.46,156.88,156.97,16223.0,152.6643,153.0921,152.5282,152.6157,16223.0
2018-08-21 10:40:00,156.91,157.31,156.9,157.0,16763.0,152.5573,152.9462,152.5476,152.6448,16763.0
2018-08-21 10:50:00,157.04,157.26,157.04,157.26,15727.0,152.6837,152.8976,152.6837,152.8976,15727.0
2018-08-21 11:00:00,157.25,157.41,156.97,157.27,14639.0,152.8879,153.0435,152.6157,152.9073,14639.0
2018-08-21 11:10:00,157.2,157.76,157.2,157.68,41629.0,152.8393,153.3837,152.8393,153.306,41629.0
2018-08-21 11:20:00,157.6,158.1,157.37,157.68,60277.0,153.2282,153.7143,153.0046,153.306,60277.0
2018-08-21 11:30:00,157.79,158.41,157.69,158.31,30785.0,153.4129,154.0157,153.3157,153.9185,30785.0
2018-08-21 11:40:00,158.23,158.73,158.08,158.43,23521.0,153.8407,154.3268,153.6949,154.0352,23521.0
2018-08-21 11:50:00,158.37,158.61,158.08,158.49,25203.0,153.9768,154.2102,153.6949,154.0935,25203.0
2018-08-21 12:00:00,158.49,158.75,158.32,158.58,33595.0,154.0935,154.3463,153.9282,154.181,33595.0
2018-08-21 12:10:00,158.6,159.0,158.33,158.83,33376.0,154.2004,154.5894,153.9379,154.4241,33376.0
2018-08-21 12:20:00,158.89,159.57,158.8,159.37,41340.0,154.4824,155.1435,154.3949,154.9491,41340.0
2018-08-21 12:30:00,159.44,159.52,159.08,159.45,18812.0,155.0171,155.0949,154.6671,155.0269,18812.0
2018-08-21 12:40:00,159.45,159.57,159.21,159.25,20142.0,155.0269,155.1435,154.7935,154.8324,20142.0
2018-08-21 12:50:00,159.21,159.45,159.11,159.11,15610.0,154.7935,155.0269,154.6963,154.6963,15610.0
2018-08-21 13:00:00,159.12,159.2,158.89,159.02,14824.0,154.706,154.7838,154.4824,154.6088,14824.0
2018-08-21 13:10:00,159.0,159.05,158.74,158.91,10236.0,154.5894,154.638,154.3366,154.5018,10236.0
2018-08-21 13:20:00,158.81,158.98,158.74,158.93,13879.0,154.4046,154.5699,154.3366,154.5213,13879.0
2018-08-21 13:30:00,158.94,159.14,158.92,159.07,13251.0,154.531,154.7255,154.5116,154.6574,13251.0
2018-08-21 13:40:00,159.09,159.17,158.9,158.95,11082.0,154.6769,154.7546,154.4921,154.5407,11082.0
2018-08-21 13:50:00,158.94,159.12,158.89,159.08,7826.0,154.531,154.706,154.4824,154.6671,7826.0
2018-08-21 14:00:00,159.05,159.12,158.87,158.97,13698.0,154.638,154.706,154.463,154.5602,13698.0
2018-08-21 14:10:00,158.99,159.01,158.88,158.94,11692.0,154.5796,154.5991,154.4727,154.531,11692.0
2018-08-21 14:20:00,158.94,158.99,158.65,158.7,17105.0,154.531,154.5796,154.2491,154.2977,17105.0
2018-08-21 14:30:00,158.66,158.66,158.08,158.09,12264.0,154.2588,154.2588,153.6949,153.7046,12264.0
2018-08-21 14:40:00,158.06,158.12,157.87,157.88,11004.0,153.6754,153.7338,153.4907,153.5004,11004.0
2018-08-21 14:50:00,157.85,157.91,157.54,157.8,22862.0,153.4713,153.5296,153.1699,153.4226,22862.0
2018-08-21 15:00:00,157.81,158.01,157.73,157.89,14919.0,153.4324,153.6268,153.3546,153.5101,14919.0
2018-08-21 15:10:00,157.93,158.09,157.84,157.94,23102.0,153.549,153.7046,153.4615,153.5588,23102.0
2018-08-21 15:20:00,157.87,158.02,157.7,157.94,16335.0,153.4907,153.6365,153.3254,153.5588,16335.0
2018-08-21 15:30:00,157.95,158.14,157.88,158.09,19749.0,153.5685,153.7532,153.5004,153.7046,19749.0
2018-08-21 15:40:00,158.13,158.24,157.79,157.91,36225.0,153.7435,153.8504,153.4129,153.5296,36225.0
2018-08-21 15:50:00,157.89,158.28,157.83,157.93,82196.0,153.5101,153.8893,153.4518,153.549,82196.0
2018-08-22 09:30:00,157.36,159.06,157.36,157.88,28499.0,152.9948,154.6477,152.9948,153.5004,28499.0
2018-08-22 09:40:00,157.68,158.0,157.22,157.51,24981.0,153.306,153.6171,152.8587,153.1407,24981.0
2018-08-22 09:50:00,157.61,157.84,157.14,157.32,6932.0,153.2379,153.4615,152.7809,152.956,6932.0
2018-08-22 10:00:00,157.19,157.37,157.08,157.27,10447.0,152.8296,153.0046,152.7226,152.9073,10447.0
2018-08-22 10:10:00,157.28,157.51,156.66,157.15,48149.0,152.9171,153.1407,152.3143,152.7907,48149.0
2018-08-22 10:20:00,157.15,157.35,156.86,156.98,8687.0,152.7907,152.9851,152.5087,152.6254,8687.0
2018-08-22 10:30:00,156.94,157.44,156.51,157.34,17195.0,152.5865,153.0726,152.1684,152.9754,17195.0
2018-08-22 10:40:00,157.24,157.65,156.76,157.59,8418.0,152.8782,153.2768,152.4115,153.2185,8418.0
2018-08-22 10:50:00,157.5,158.02,157.5,157.98,13295.0,153.131,153.6365,153.131,153.5976,13295.0
2018-08-22 11:00:00,157.98,158.69,157.96,158.55,25665.0,153.5976,154.288,153.5782,154.1518,25665.0
2018-08-22 11:10:00,158.61,158.67,158.3,158.5,13074.0,154.2102,154.2685,153.9088,154.1032,13074.0
2018-08-22 11:20:00,158.5,158.72,158.2,158.42,12668.0,154.1032,154.3171,153.8115,154.0254,12668.0
2018-08-22 11:30:00,158.5,158.55,158.28,158.5,8430.0,154.1032,154.1518,153.8893,154.1032,8430.0
2018-08-22 11:40:00,158.41,158.67,158.41,158.5,6800.0,154.0157,154.2685,154.0157,154.1032,6800.0
2018-08-22 11:50:00,158.56,158.71,158.46,158.59,6054.0,154.1616,154.3074,154.0643,154.1907,6054.0
2018-08-22 12:00:00,158.66,158.87,158.61,158.79,6197.0,154.2588,154.463,154.2102,154.3852,6197.0
2018-08-22 12:10:00,158.84,158.84,158.41,158.57,6556.0,154.4338,154.4338,154.0157,154.1713,6556.0
2018-08-22 12:20:00,158.69,158.79,158.56,158.57,7720.0,154.288,154.3852,154.1616,154.1713,7720.0
2018-08-22 12:30:00,158.5,158.56,158.4,158.52,7215.0,154.1032,154.1616,154.006,154.1227,7215.0
2018-08-22 12:40:00,158.55,158.61,158.49,158.5,8801.0,154.1518,154.2102,154.0935,154.1032,8801.0
2018-08-22 12:50:00,158.53,158.65,158.32,158.38,12178.0,154.1324,154.2491,153.9282,153.9865,12178.0
2018-08-22 13:00:00,158.29,158.49,158.18,158.18,27378.0,153.899,154.0935,153.7921,153.7921,27378.0
2018-08-22 13:10:00,158.18,158.18,157.72,157.77,10026.0,153.7921,153.7921,153.3449,153.3935,10026.0
2018-08-22 13:20:00,157.79,157.85,157.57,157.57,6998.0,153.4129,153.4713,153.199,153.199,6998.0
2018-08-22 13:30:00,157.57,157.74,157.57,157.63,6101.0,153.199,153.3643,153.199,153.2574,6101.0
2018-08-22 13:40:00,157.64,157.67,157.55,157.55,9008.0,153.2671,153.2962,153.1796,153.1796,9008.0
2018-08-22 13:50:00,157.55,157.6,157.37,157.47,18234.0,153.1796,153.2282,153.0046,153.1018,18234.0
2018-08-22 14:00:00,157.51,157.65,157.12,157.12,10631.0,153.1407,153.2768,152.7615,152.7615,10631.0
2018-08-22 14:10:00,157.14,157.32,156.95,157.03,9405.0,152.7809,152.956,152.5962,152.674,9405.0
2018-08-22 14:20:00,157.06,157.1,156.7,156.9,10050.0,152.7032,152.7421,152.3532,152.5476,10050.0
2018-08-22 14:30:00,156.91,157.11,156.75,157.11,7943.0,152.5573,152.7518,152.4018,152.7518,7943.0
2018-08-22 14:40:00,156.97,157.04,156.8,156.95,5747.0,152.6157,152.6837,152.4504,152.5962,5747.0
2018-08-22 14:50:00,156.92,157.33,156.92,157.33,9551.0,152.567,152.9657,152.567,152.9657,9551.0
2018-08-22 15:00:00,157.36,157.64,157.3,157.53,9522.0,152.9948,153.2671,152.9365,153.1601,9522.0
2018-08-22 15:10:00,157.51,157.73,157.48,157.56,9965.0,153.1407,153.3546,153.1115,153.1893,9965.0
2018-08-22 15:20:00,157.53,157.7,157.33,157.7,12677.0,153.1601,153.3254,152.9657,153.3254,12677.0
2018-08-22 15:30:00,157.69,157.96,157.63,157.7,17770.0,153.3157,153.5782,153.2574,153.3254,17770.0
2018-08-22 15:40:00,157.66,157.8,157.42,157.45,25087.0,153.2865,153.4226,153.0532,153.0823,25087.0
2018-08-22 15:50:00,157.45,157.54,157.31,157.33,42029.0,153.0823,153.1699,152.9462,152.9657,42029.0
2018-08-23 09:30:00,156.64,156.92,155.87,155.94,17236.0,152.2948,152.567,151.5462,151.6142,17236.0
2018-08-23 09:40:00,156.03,156.1,155.5,155.69,8868.0,151.7017,151.7698,151.1864,151.3712,8868.0
2018-08-23 09:50:00,155.6,156.21,155.48,155.57,8375.0,151.2837,151.8767,151.167,151.2545,8375.0
2018-08-23 10:00:00,155.58,156.09,155.5,156.01,18237.0,151.2642,151.7601,151.1864,151.6823,18237.0
2018-08-23 10:10:00,156.0,156.15,155.84,155.87,4700.0,151.6726,151.8184,151.517,151.5462,4700.0
2018-08-23 10:20:00,155.87,156.12,155.43,155.67,12964.0,151.5462,151.7892,151.1184,151.3517,12964.0
2018-08-23 10:30:00,155.66,155.7,155.07,155.12,8899.0,151.342,151.3809,150.7684,150.817,8899.0
2018-08-23 10:40:00,155.12,155.39,154.91,154.96,10909.0,150.817,151.0795,150.6128,150.6614,10909.0
2018-08-23 10:50:00,154.9,154.99,154.66,154.81,11160.0,150.6031,150.6906,150.3697,150.5156,11160.0
2018-08-23 11:00:00,154.79,155.1,154.68,154.74,10190.0,150.4961,150.7975,150.3892,150.4475,10190.0
2018-08-23 11:10:00,154.77,154.82,154.17,154.17,6458.0,150.4767,150.5253,149.8933,149.8933,6458.0
2018-08-23 11:20:00,154.14,154.51,154.05,154.41,7142.0,149.8642,150.2239,149.7767,150.1267,7142.0
2018-08-23 11:30:00,154.41,154.65,154.05,154.06,8647.0,150.1267,150.36,149.7767,149.7864,8647.0
2018-08-23 11:40:00,154.16,154.41,154.16,154.29,5189.0,149.8836,150.1267,149.8836,150.01,5189.0
2018-08-23 11:50:00,154.24,154.51,154.22,154.5,6414.0,149.9614,150.2239,149.9419,150.2142,6414.0
2018-08-23 12:00:00,154.44,155.0,154.44,154.85,18170.0,150.1558,150.7003,150.1558,150.5545,18170.0
2018-08-23 12:10:00,154.87,154.87,154.53,154.65,4300.0,150.5739,150.5739,150.2433,150.36,4300.0
2018-08-23 12:20:00,154.67,154.76,154.65,154.76,2546.0,150.3795,150.467,150.36,150.467,2546.0
2018-08-23 12:30:00,154.71,154.72,154.48,154.6,10060.0,150.4184,150.4281,150.1947,150.3114,10060.0
2018-08-23 12:40:00,154.65,154.81,154.58,154.6,5177.0,150.36,150.5156,150.292,150.3114,5177.0
2018-08-23 12:50:00,154.63,154.7,154.56,154.62,5421.0,150.3406,150.4086,150.2725,150.3309,5421.0
2018-08-23 13:00:00,154.65,154.66,154.48,154.61,5924.0,150.36,150.3697,150.1947,150.3211,5924.0
2018-08-23 13:10:00,154.63,154.65,154.27,154.27,10738.0,150.3406,150.36,149.9906,149.9906,10738.0
2018-08-23 13:20:00,154.27,154.32,154.22,154.3,1900.0,149.9906,150.0392,149.9419,150.0197,1900.0
2018-08-23 13:30:00,154.3,154.3,154.07,154.07,1800.0,150.0197,150.0197,149.7961,149.7961,1800.0
2018-08-23 13:40:00,154.16,154.21,154.02,154.13,3300.0,149.8836,149.9322,149.7475,149.8544,3300.0
2018-08-23 13:50:00,154.08,154.08,153.91,153.91,2386.0,149.8058,149.8058,149.6405,149.6405,2386.0
2018-08-23 14:00:00,153.95,154.26,153.91,154.26,4150.0,149.6794,149.9808,149.6405,149.9808,4150.0
2018-08-23 14:10:00,154.22,154.22,154.08,154.18,3486.0,149.9419,149.9419,149.8058,149.9031,3486.0
2018-08-23 14:20:00,154.23,154.33,154.22,154.27,1978.0,149.9517,150.0489,149.9419,149.9906,1978.0
2018-08-23 14:30:00,154.32,154.35,154.17,154.26,4418.0,150.0392,150.0683,149.8933,149.9808,4418.0
2018-08-23 14:40:00,154.27,154.49,154.26,154.37,4462.0,149.9906,150.2045,149.9808,150.0878,4462.0
2018-08-23 14:50:00,154.29,154.3,154.09,154.16,2772.0,150.01,150.0197,149.8156,149.8836,2772.0
2018-08-23 15:00:00,154.19,154.21,154.07,154.14,4168.0,149.9128,149.9322,149.7961,149.8642,4168.0
2018-08-23 15:10:00,154.24,154.34,154.19,154.26,5005.0,149.9614,150.0586,149.9128,149.9808,5005.0
2018-08-23 15:20:00,154.29,154.3,154.15,154.28,4805.0,150.01,150.0197,149.8739,150.0003,4805.0
2018-08-23 15:30:00,154.27,154.35,154.18,154.32,10528.0,149.9906,150.0683,149.9031,150.0392,10528.0
2018-08-23 15:40:00,154.29,154.31,153.96,154.05,19440.0,150.01,150.0295,149.6892,149.7767,19440.0
2018-08-23 15:50:00,154.0,154.15,153.87,154.14,55349.0,149.7281,149.8739,149.6017,149.8642,55349.0
2018-08-24 09:30:00,155.17,155.97,154.4,155.62,40921.0,150.8656,151.6434,150.117,151.3031,40921.0
2018-08-24 09:40:00,155.59,155.6,154.94,155.42,30249.0,151.2739,151.2837,150.642,151.1087,30249.0
2018-08-24 09:50:00,155.45,155.63,154.88,154.96,5234.0,151.1378,151.3128,150.5836,150.6614,5234.0
2018-08-24 10:00:00,155.08,155.57,155.07,155.57,6390.0,150.7781,151.2545,150.7684,151.2545,6390.0
2018-08-24 10:10:00,155.6,156.46,155.52,156.11,19750.0,151.2837,152.1198,151.2059,151.7795,19750.0
2018-08-24 10:20:00,156.1,156.25,155.8,155.95,5496.0,151.7698,151.9156,151.4781,151.624,5496.0
2018-08-24 10:30:00,156.03,156.77,155.88,156.59,16504.0,151.7017,152.4212,151.5559,152.2462,16504.0
2018-08-24 10:40:00,156.53,156.7,156.16,156.28,10630.0,152.1879,152.3532,151.8281,151.9448,10630.0
2018-08-24 10:50:00,156.23,156.49,156.16,156.27,16026.0,151.8962,152.149,151.8281,151.9351,16026.0
2018-08-24 11:00:00,156.22,156.27,155.8,155.8,14277.0,151.8865,151.9351,151.4781,151.4781,14277.0
2018-08-24 11:10:00,155.87,156.24,155.85,156.24,4750.0,151.5462,151.9059,151.5267,151.9059,4750.0
2018-08-24 11:20:00,156.26,156.34,155.88,156.06,5905.0,151.9254,152.0031,151.5559,151.7309,5905.0
2018-08-24 11:30:00,156.11,156.38,156.01,156.23,10448.0,151.7795,152.042,151.6823,151.8962,10448.0
2018-08-24 11:40:00,156.13,156.18,155.88,156.05,5570.0,151.799,151.8476,151.5559,151.7212,5570.0
2018-08-24 11:50:00,156.19,156.32,156.08,156.14,5527.0,151.8573,151.9837,151.7504,151.8087,5527.0
2018-08-24 12:00:00,156.15,156.17,155.82,155.84,2817.0,151.8184,151.8379,151.4976,151.517,2817.0
2018-08-24 12:10:00,155.88,155.98,155.79,155.95,4576.0,151.5559,151.6531,151.4684,151.624,4576.0
2018-08-24 12:20:00,155.91,156.11,155.85,156.06,3636.0,151.5851,151.7795,151.5267,151.7309,3636.0
2018-08-24 12:30:00,156.06,156.15,155.93,156.15,5130.0,151.7309,151.8184,151.6045,151.8184,5130.0
2018-08-24 12:40:00,156.17,156.3,156.09,156.2,4201.0,151.8379,151.9642,151.7601,151.867,4201.0
2018-08-24 12:50:00,156.24,156.28,156.15,156.26,1600.0,151.9059,151.9448,151.8184,151.9254,1600.0
2018-08-24 13:00:00,156.26,156.32,156.09,156.12,7920.0,151.9254,151.9837,151.7601,151.7892,7920.0
2018-08-24 13:10:00,156.11,156.17,156.05,156.08,2700.0,151.7795,151.8379,151.7212,151.7504,2700.0
2018-08-24 13:20:00,156.08,156.1,155.99,156.0,2300.0,151.7504,151.7698,151.6628,151.6726,2300.0
2018-08-24 13:30:00,155.94,155.94,155.75,155.81,4987.0,151.6142,151.6142,151.4295,151.4878,4987.0
2018-08-24 13:40:00,155.77,155.77,155.48,155.66,5707.0,151.449,151.449,151.167,151.342,5707.0
2018-08-24 13:50:00,155.66,155.98,155.66,155.86,6487.0,151.342,151.6531,151.342,151.5365,6487.0
2018-08-24 14:00:00,155.85,155.92,155.77,155.88,3744.0,151.5267,151.5948,151.449,151.5559,3744.0
2018-08-24 14:10:00,155.88,156.12,155.77,156.09,6233.0,151.5559,151.7892,151.449,151.7601,6233.0
2018-08-24 14:20:00,156.1,156.11,155.9,156.08,3300.0,151.7698,151.7795,151.5753,151.7504,3300.0
2018-08-24 14:30:00,156.05,156.26,156.0,156.25,11703.0,151.7212,151.9254,151.6726,151.9156,11703.0
2018-08-24 14:40:00,156.33,156.37,156.18,156.2,6873.0,151.9934,152.0323,151.8476,151.867,6873.0
2018-08-24 14:50:00,156.18,156.29,156.04,156.04,2859.0,151.8476,151.9545,151.7115,151.7115,2859.0
2018-08-24 15:00:00,155.98,156.06,155.83,156.0,7690.0,151.6531,151.7309,151.5073,151.6726,7690.0
2018-08-24 15:10:00,156.0,156.24,156.0,156.24,9897.0,151.6726,151.9059,151.6726,151.9059,9897.0
2018-08-24 15:20:00,156.28,156.35,156.08,156.12,12895.0,151.9448,152.0129,151.7504,151.7892,12895.0
2018-08-24 15:30:00,156.13,156.3,155.94,156.06,8275.0,151.799,151.9642,151.6142,151.7309,8275.0
2018-08-24 15:40:00,156.11,156.23,156.06,156.06,15021.0,151.7795,151.8962,151.7309,151.7309,15021.0
2018-08-24 15:50:00,156.11,156.22,156.05,156.17,44683.0,151.7795,151.8865,151.7212,151.8379,44683.0
2018-08-27 09:30:00,157.3,158.12,156.45,158.12,77268.0,152.9365,153.7338,152.1101,153.7338,77268.0
2018-08-27 09:40:00,158.08,159.45,158.07,159.08,38128.0,153.6949,155.0269,153.6851,154.6671,38128.0
2018-08-27 09:50:00,159.05,159.16,158.39,158.87,23143.0,154.638,154.7449,153.9963,154.463,23143.0
2018-08-27 10:00:00,158.92,159.23,158.84,159.19,46825.0,154.5116,154.813,154.4338,154.7741,46825.0
2018-08-27 10:10:00,159.15,159.35,159.02,159.17,24892.0,154.7352,154.9296,154.6088,154.7546,24892.0
2018-08-27 10:20:00,159.13,159.32,159.06,159.06,11147.0,154.7157,154.9005,154.6477,154.6477,11147.0
2018-08-27 10:30:00,159.12,159.12,158.14,158.2,12845.0,154.706,154.706,153.7532,153.8115,12845.0
2018-08-27 10:40:00,158.17,158.33,158.0,158.03,10457.0,153.7824,153.9379,153.6171,153.6463,10457.0
2018-08-27 10:50:00,158.02,158.64,157.95,158.64,18327.0,153.6365,154.2393,153.5685,154.2393,18327.0
2018-08-27 11:00:00,158.63,159.04,158.59,158.99,27064.0,154.2296,154.6282,154.1907,154.5796,27064.0
2018-08-27 11:10:00,158.96,159.08,158.77,159.01,15095.0,154.5505,154.6671,154.3657,154.5991,15095.0
2018-08-27 11:20:00,158.99,159.29,158.97,159.17,23156.0,154.5796,154.8713,154.5602,154.7546,23156.0
2018-08-27 11:30:00,159.17,159.45,159.1,159.1,24189.0,154.7546,155.0269,154.6866,154.6866,24189.0
2018-08-27 11:40:00,159.14,159.5,159.14,159.42,12253.0,154.7255,155.0755,154.7255,154.9977,12253.0
2018-08-27 11:50:00,159.45,159.9,159.39,159.81,29589.0,155.0269,155.4644,154.9685,155.3769,29589.0
2018-08-27 12:00:00,159.79,159.81,159.44,159.53,6230.0,155.3574,155.3769,155.0171,155.1046,6230.0
2018-08-27 12:10:00,159.57,159.6,159.19,159.22,7651.0,155.1435,155.1727,154.7741,154.8032,7651.0
2018-08-27 12:20:00,159.28,159.5,159.27,159.46,8280.0,154.8616,155.0755,154.8519,155.0366,8280.0
2018-08-27 12:30:00,159.49,159.72,159.49,159.72,7441.0,155.0658,155.2894,155.0658,155.2894,7441.0
2018-08-27 12:40:00,159.72,160.05,159.65,159.79,32156.0,155.2894,155.6102,155.2213,155.3574,32156.0
2018-08-27 12:50:00,159.81,159.81,159.48,159.77,14838.0,155.3769,155.3769,155.056,155.338,14838.0
2018-08-27 13:00:00,159.74,159.98,159.42,159.47,17222.0,155.3088,155.5422,154.9977,155.0463,17222.0
2018-08-27 13:10:00,159.44,159.61,159.44,159.55,4973.0,155.0171,155.1824,155.0171,155.1241,4973.0
2018-08-27 13:20:00,159.49,159.56,159.26,159.41,6438.0,155.0658,155.1338,154.8421,154.988,6438.0
2018-08-27 13:30:00,159.42,159.61,159.3,159.61,10033.0,154.9977,155.1824,154.881,155.1824,10033.0
2018-08-27 13:40:00,159.53,159.64,159.46,159.46,5289.0,155.1046,155.2116,155.0366,155.0366,5289.0
2018-08-27 13:50:00,159.37,159.41,159.22,159.41,8237.0,154.9491,154.988,154.8032,154.988,8237.0
2018-08-27 14:00:00,159.43,160.0,159.35,159.93,47327.0,155.0074,155.5616,154.9296,155.4936,47327.0
2018-08-27 14:10:00,159.92,159.98,159.54,159.55,23857.0,155.4838,155.5422,155.1144,155.1241,23857.0
2018-08-27 14:20:00,159.5,159.7,159.2,159.38,16243.0,155.0755,155.2699,154.7838,154.9588,16243.0
2018-08-27 14:30:00,159.39,159.87,159.31,159.64,14682.0,154.9685,155.4352,154.8908,155.2116,14682.0
2018-08-27 14:40:00,159.66,159.7,159.43,159.67,12348.0,155.231,155.2699,155.0074,155.2408,12348.0
2018-08-27 14:50:00,159.64,159.64,159.4,159.53,9129.0,155.2116,155.2116,154.9783,155.1046,9129.0
2018-08-27 15:00:00,159.58,159.6,159.46,159.5,9211.0,155.1533,155.1727,155.0366,155.0755,9211.0
2018-08-27 15:10:00,159.47,159.49,159.02,159.03,15813.0,155.0463,155.0658,154.6088,154.6185,15813.0
2018-08-27 15:20:00,159.04,159.43,159.03,159.39,22934.0,154.6282,155.0074,154.6185,154.9685,22934.0
2018-08-27 15:30:00,159.37,159.45,159.19,159.37,18270.0,154.9491,155.0269,154.7741,154.9491,18270.0
2018-08-27 15:40:00,159.37,159.44,159.19,159.24,31604.0,154.9491,155.0171,154.7741,154.8227,31604.0
2018-08-27 15:50:00,159.21,159.42,159.21,159.32,68026.0,154.7935,154.9977,154.7935,154.9005,68026.0
2018-08-28 09:30:00,160.0,161.48,159.36,160.89,46236.0,155.5616,157.0006,154.9394,156.4269,46236.0
2018-08-28 09:40:00,160.96,161.44,160.25,160.25,28805.0,156.495,156.9617,155.8047,155.8047,28805.0
2018-08-28 09:50:00,160.23,160.6,160.1,160.21,15510.0,155.7852,156.145,155.6588,155.7658,15510.0
2018-08-28 10:00:00,160.27,160.85,160.27,160.73,9060.0,155.8241,156.388,155.8241,156.2714,9060.0
2018-08-28 10:10:00,160.75,160.8,160.1,160.22,13474.0,156.2908,156.3394,155.6588,155.7755,13474.0
2018-08-28 10:20:00,160.29,160.42,159.61,160.29,11391.0,155.8436,155.97,155.1824,155.8436,11391.0
2018-08-28 10:30:00,160.17,160.34,159.76,160.15,16225.0,155.7269,155.8922,155.3283,155.7074,16225.0
2018-08-28 10:40:00,160.17,160.56,159.61,159.95,23790.0,155.7269,156.1061,155.1824,155.513,23790.0
2018-08-28 10:50:00,159.92,160.27,159.85,160.1,13190.0,155.4838,155.8241,155.4158,155.6588,13190.0
2018-08-28 11:00:00,160.08,160.09,159.74,159.83,18415.0,155.6394,155.6491,155.3088,155.3963,18415.0
2018-08-28 11:10:00,159.8,159.86,159.3,159.3,8394.0,155.3672,155.4255,154.881,154.881,8394.0
2018-08-28 11:20:00,159.4,159.46,159.06,159.14,12942.0,154.9783,155.0366,154.6477,154.7255,12942.0
2018-08-28 11:30:00,159.07,159.12,158.26,158.38,15807.0,154.6574,154.706,153.8699,153.9865,15807.0
2018-08-28 11:40:00,158.36,158.61,158.31,158.51,14647.0,153.9671,154.2102,153.9185,154.1129,14647.0
2018-08-28 11:50:00,158.48,158.58,158.21,158.51,26485.0,154.0838,154.181,153.8213,154.1129,26485.0
2018-08-28 12:00:00,158.53,158.88,158.4,158.75,10832.0,154.1324,154.4727,154.006,154.3463,10832.0
2018-08-28 12:10:00,158.84,159.06,158.71,158.74,7601.0,154.4338,154.6477,154.3074,154.3366,7601.0
2018-08-28 12:20:00,158.78,158.86,158.46,158.57,6760.0,154.3755,154.4532,154.0643,154.1713,6760.0
2018-08-28 12:30:00,158.58,158.58,158.44,158.49,2141.0,154.181,154.181,154.0449,154.0935,2141.0
2018-08-28 12:40:00,158.45,158.58,158.36,158.56,6098.0,154.0546,154.181,153.9671,154.1616,6098.0
2018-08-28 12:50:00,158.58,158.58,158.43,158.43,13552.0,154.181,154.181,154.0352,154.0352,13552.0
2018-08-28 13:00:00,158.38,158.38,157.88,157.97,23498.0,153.9865,153.9865,153.5004,153.5879,23498.0
2018-08-28 13:10:00,157.93,158.07,157.7,158.07,6950.0,153.549,153.6851,153.3254,153.6851,6950.0
2018-08-28 13:20:00,158.05,158.08,157.81,157.99,7001.0,153.6657,153.6949,153.4324,153.6074,7001.0
2018-08-28 13:30:00,157.89,158.14,157.8,158.14,6055.0,153.5101,153.7532,153.4226,153.7532,6055.0
2018-08-28 13:40:00,158.18,158.39,158.07,158.33,9761.0,153.7921,153.9963,153.6851,153.9379,9761.0
2018-08-28 13:50:00,158.31,158.35,158.19,158.35,5506.0,153.9185,153.9574,153.8018,153.9574,5506.0
2018-08-28 14:00:00,158.39,158.65,158.36,158.65,5060.0,153.9963,154.2491,153.9671,154.2491,5060.0
2018-08-28 14:10:00,158.57,158.69,158.44,158.64,9728.0,154.1713,154.288,154.0449,154.2393,9728.0
2018-08-28 14:20:00,158.64,158.76,158.5,158.65,6846.0,154.2393,154.356,154.1032,154.2491,6846.0
2018-08-28 14:30:00,158.66,158.78,158.64,158.66,6387.0,154.2588,154.3755,154.2393,154.2588,6387.0
2018-08-28 14:40:00,158.67,158.9,158.66,158.83,7441.0,154.2685,154.4921,154.2588,154.4241,7441.0
2018-08-28 14:50:00,158.83,158.83,158.53,158.61,6850.0,154.4241,154.4241,154.1324,154.2102,6850.0
2018-08-28 15:00:00,158.64,158.77,158.52,158.72,6562.0,154.2393,154.3657,154.1227,154.3171,6562.0
2018-08-28 15:10:00,158.75,158.82,158.56,158.56,8428.0,154.3463,154.4143,154.1616,154.1616,8428.0
2018-08-28 15:20:00,158.58,158.59,158.33,158.58,10572.0,154.181,154.1907,153.9379,154.181,10572.0
2018-08-28 15:30:00,158.61,158.66,158.45,158.6,12703.0,154.2102,154.2588,154.0546,154.2004,12703.0
2018-08-28 15:40:00,158.58,158.58,158.26,158.26,17472.0,154.181,154.181,153.8699,153.8699,17472.0
2018-08-28 15:50:00,158.24,158.5,158.17,158.48,43502.0,153.8504,154.1032,153.7824,154.0838,43502.0
2018-08-29 09:30:00,158.79,158.79,157.36,157.82,57188.0,154.3852,154.3852,152.9948,153.4421,57188.0
2018-08-29 09:40:00,157.75,157.87,157.16,157.35,15060.0,153.374,153.4907,152.8004,152.9851,15060.0
2018-08-29 09:50:00,157.17,157.34,156.83,156.89,10468.0,152.8101,152.9754,152.4795,152.5379,10468.0
2018-08-29 10:00:00,156.96,157.72,156.52,157.47,17422.0,152.6059,153.3449,152.1781,153.1018,17422.0
2018-08-29 10:10:00,157.3,157.41,157.04,157.16,4447.0,152.9365,153.0435,152.6837,152.8004,4447.0
2018-08-29 10:20:00,157.22,157.41,157.13,157.41,4837.0,152.8587,153.0435,152.7712,153.0435,4837.0
2018-08-29 10:30:00,157.77,157.77,157.27,157.45,8355.0,153.3935,153.3935,152.9073,153.0823,8355.0
2018-08-29 10:40:00,157.53,158.01,157.53,158.01,6380.0,153.1601,153.6268,153.1601,153.6268,6380.0
2018-08-29 10:50:00,157.95,158.26,157.85,158.2,7716.0,153.5685,153.8699,153.4713,153.8115,7716.0
2018-08-29 11:00:00,158.25,158.72,158.25,158.72,6795.0,153.8602,154.3171,153.8602,154.3171,6795.0
2018-08-29 11:10:00,158.7,159.03,158.7,158.87,16478.0,154.2977,154.6185,154.2977,154.463,16478.0
2018-08-29 11:20:00,158.87,159.14,158.87,159.12,6798.0,154.463,154.7255,154.463,154.706,6798.0
2018-08-29 11:30:00,159.16,159.36,158.88,159.04,9063.0,154.7449,154.9394,154.4727,154.6282,9063.0
2018-08-29 11:40:00,159.06,159.18,158.85,159.18,10682.0,154.6477,154.7644,154.4435,154.7644,10682.0
2018-08-29 11:50:00,159.24,159.39,159.24,159.32,6333.0,154.8227,154.9685,154.8227,154.9005,6333.0
2018-08-29 12:00:00,159.32,159.63,159.32,159.6,10853.0,154.9005,155.2019,154.9005,155.1727,10853.0
2018-08-29 12:10:00,159.58,159.64,159.56,159.64,5246.0,155.1533,155.2116,155.1338,155.2116,5246.0
2018-08-29 12:20:00,159.7,159.7,159.42,159.57,6525.0,155.2699,155.2699,154.9977,155.1435,6525.0
2018-08-29 12:30:00,159.62,159.76,159.57,159.71,2632.0,155.1922,155.3283,155.1435,155.2797,2632.0
2018-08-29 12:40:00,159.66,159.76,159.58,159.7,3883.0,155.231,155.3283,155.1533,155.2699,3883.0
2018-08-29 12:50:00,159.71,159.75,159.55,159.64,5549.0,155.2797,155.3185,155.1241,155.2116,5549.0
2018-08-29 13:00:00,159.7,159.82,159.69,159.69,4686.0,155.2699,155.3866,155.2602,155.2602,4686.0
2018-08-29 13:10:00,159.63,159.71,159.59,159.7,4811.0,155.2019,155.2797,155.163,155.2699,4811.0
2018-08-29 13:20:00,159.66,159.76,159.62,159.69,3600.0,155.231,155.3283,155.1922,155.2602,3600.0
2018-08-29 13:30:00,159.66,159.81,159.66,159.75,3749.0,155.231,155.3769,155.231,155.3185,3749.0
2018-08-29 13:40:00,159.78,159.84,159.72,159.72,5325.0,155.3477,155.406,155.2894,155.2894,5325.0
2018-08-29 13:50:00,159.69,159.69,159.37,159.42,6795.0,155.2602,155.2602,154.9491,154.9977,6795.0
2018-08-29 14:00:00,159.32,159.59,159.28,159.58,7706.0,154.9005,155.163,154.8616,155.1533,7706.0
2018-08-29 14:10:00,159.59,159.73,159.59,159.68,3779.0,155.163,155.2991,155.163,155.2505,3779.0
2018-08-29 14:20:00,159.66,159.77,159.57,159.75,4628.0,155.231,155.338,155.1435,155.3185,4628.0
2018-08-29 14:30:00,159.76,159.86,159.64,159.81,5520.0,155.3283,155.4255,155.2116,155.3769,5520.0
2018-08-29 14:40:00,159.79,160.1,159.79,160.1,9482.0,155.3574,155.6588,155.3574,155.6588,9482.0
2018-08-29 14:50:00,160.08,160.1,159.75,159.78,9766.0,155.6394,155.6588,155.3185,155.3477,9766.0
2018-08-29 15:00:00,159.83,160.07,159.79,160.05,9288.0,155.3963,155.6297,155.3574,155.6102,9288.0
2018-08-29 15:10:00,160.09,160.24,160.09,160.15,4281.0,155.6491,155.795,155.6491,155.7074,4281.0
2018-08-29 15:20:00,160.12,160.28,160.02,160.02,15020.0,155.6783,155.8338,155.5811,155.5811,15020.0
2018-08-29 15:30:00,160.05,160.13,160.0,160.11,12426.0,155.6102,155.688,155.5616,155.6686,12426.0
2018-08-29 15:40:00,160.08,160.18,159.94,160.03,19439.0,155.6394,155.7366,155.5033,155.5908,19439.0
2018-08-29 15:50:00,160.05,160.05,159.61,159.78,43036.0,155.6102,155.6102,155.1824,155.3477,43036.0
2018-08-30 09:30:00,159.32,159.32,158.28,158.28,18355.0,154.9005,154.9005,153.8893,153.8893,18355.0
2018-08-30 09:40:00,158.45,158.55,157.93,157.95,18391.0,154.0546,154.1518,153.549,153.5685,18391.0
2018-08-30 09:50:00,157.8,157.8,156.89,157.13,15004.0,153.4226,153.4226,152.5379,152.7712,15004.0
2018-08-30 10:00:00,157.04,157.84,157.04,157.57,24751.0,152.6837,153.4615,152.6837,153.199,24751.0
2018-08-30 10:10:00,157.56,157.7,157.13,157.59,8555.0,153.1893,153.3254,152.7712,153.2185,8555.0
2018-08-30 10:20:00,157.61,157.95,157.36,157.89,14540.0,153.2379,153.5685,152.9948,153.5101,14540.0
2018-08-30 10:30:00,157.94,158.58,157.8,158.44,26099.0,153.5588,154.181,153.4226,154.0449,26099.0
2018-08-30 10:40:00,158.43,158.7,158.18,158.35,13452.0,154.0352,154.2977,153.7921,153.9574,13452.0
2018-08-30 10:50:00,158.37,158.48,158.26,158.27,8272.0,153.9768,154.0838,153.8699,153.8796,8272.0
2018-08-30 11:00:00,158.33,158.69,157.91,157.98,8852.0,153.9379,154.288,153.5296,153.5976,8852.0
2018-08-30 11:10:00,157.95,158.1,157.83,158.03,13264.0,153.5685,153.7143,153.4518,153.6463,13264.0
2018-08-30 11:20:00,157.96,157.96,157.31,157.7,20454.0,153.5782,153.5782,152.9462,153.3254,20454.0
2018-08-30 11:30:00,157.85,157.91,157.63,157.64,4094.0,153.4713,153.5296,153.2574,153.2671,4094.0
2018-08-30 11:40:00,157.6,157.77,157.5,157.77,14699.0,153.2282,153.3935,153.131,153.3935,14699.0
2018-08-30 11:50:00,157.83,157.94,157.69,157.69,2510.0,153.4518,153.5588,153.3157,153.3157,2510.0
2018-08-30 12:00:00,157.68,157.75,157.53,157.65,5984.0,153.306,153.374,153.1601,153.2768,5984.0
2018-08-30 12:10:00,157.62,157.84,157.56,157.73,6577.0,153.2476,153.4615,153.1893,153.3546,6577.0
2018-08-30 12:20:00,157.74,157.78,157.65,157.77,6361.0,153.3643,153.4032,153.2768,153.3935,6361.0
2018-08-30 12:30:00,157.76,157.91,157.7,157.8,5250.0,153.3837,153.5296,153.3254,153.4226,5250.0
2018-08-30 12:40:00,157.83,157.96,157.54,157.62,10750.0,153.4518,153.5782,153.1699,153.2476,10750.0
2018-08-30 12:50:00,157.65,158.05,157.65,157.98,6700.0,153.2768,153.6657,153.2768,153.5976,6700.0
2018-08-30 13:00:00,158.01,158.32,157.96,158.31,20915.0,153.6268,153.9282,153.5782,153.9185,20915.0
2018-08-30 13:10:00,158.31,158.49,158.28,158.38,9827.0,153.9185,154.0935,153.8893,153.9865,9827.0
2018-08-30 13:20:00,158.4,158.42,158.27,158.37,2717.0,154.006,154.0254,153.8796,153.9768,2717.0
2018-08-30 13:30:00,158.35,158.63,158.33,158.63,4311.0,153.9574,154.2296,153.9379,154.2296,4311.0
2018-08-30 13:40:00,158.6,158.61,158.47,158.57,2850.0,154.2004,154.2102,154.0741,154.1713,2850.0
2018-08-30 13:50:00,158.53,158.57,158.24,158.3,4582.0,154.1324,154.1713,153.8504,153.9088,4582.0
2018-08-30 14:00:00,158.28,158.49,158.21,158.21,8782.0,153.8893,154.0935,153.8213,153.8213,8782.0
2018-08-30 14:10:00,158.21,158.29,157.5,157.5,8592.0,153.8213,153.899,153.131,153.131,8592.0
2018-08-30 14:20:00,157.5,157.51,156.78,157.11,20572.0,153.131,153.1407,152.4309,152.7518,20572.0
2018-08-30 14:30:00,157.1,157.5,157.1,157.44,6810.0,152.7421,153.131,152.7421,153.0726,6810.0
2018-08-30 14:40:00,157.38,157.38,156.93,156.99,9714.0,153.0143,153.0143,152.5768,152.6351,9714.0
2018-08-30 14:50:00,156.97,156.97,156.46,156.54,13599.0,152.6157,152.6157,152.1198,152.1976,13599.0
2018-08-30 15:00:00,156.48,156.52,156.17,156.47,29278.0,152.1393,152.1781,151.8379,152.1295,29278.0
2018-08-30 15:10:00,156.49,156.66,156.17,156.28,20336.0,152.149,152.3143,151.8379,151.9448,20336.0
2018-08-30 15:20:00,156.27,156.41,156.13,156.38,8790.0,151.9351,152.0712,151.799,152.042,8790.0
2018-08-30 15:30:00,156.41,156.53,156.23,156.38,17114.0,152.0712,152.1879,151.8962,152.042,17114.0
2018-08-30 15:40:00,156.47,156.78,156.39,156.51,25425.0,152.1295,152.4309,152.0518,152.1684,25425.0
2018-08-30 15:50:00,156.51,156.84,156.48,156.69,84198.0,152.1684,152.4893,152.1393,152.3434,84198.0
2018-08-31 09:30:00,156.03,156.03,155.44,155.45,13741.0,151.7017,151.7017,151.1281,151.1378,13741.0
2018-08-31 09:40:00,155.39,156.06,155.33,155.95,12608.0,151.0795,151.7309,151.0212,151.624,12608.0
2018-08-31 09:50:00,155.83,155.88,155.38,155.46,10955.0,151.5073,151.5559,151.0698,151.1476,10955.0
2018-08-31 10:00:00,155.54,156.67,155.53,156.44,12165.0,151.2253,152.324,151.2156,152.1004,12165.0
2018-08-31 10:10:00,156.47,156.75,156.47,156.58,6930.0,152.1295,152.4018,152.1295,152.2365,6930.0
2018-08-31 10:20:00,156.52,156.58,155.77,155.93,14993.0,152.1781,152.2365,151.449,151.6045,14993.0
2018-08-31 10:30:00,155.9,156.34,155.78,156.33,11209.0,151.5753,152.0031,151.4587,151.9934,11209.0
2018-08-31 10:40:00,156.4,156.4,155.95,156.09,4640.0,152.0615,152.0615,151.624,151.7601,4640.0
2018-08-31 10:50:00,156.1,156.34,155.97,156.17,3727.0,151.7698,152.0031,151.6434,151.8379,3727.0
2018-08-31 11:00:00,156.28,156.57,155.86,155.87,9494.0,151.9448,152.2268,151.5365,151.5462,9494.0
2018-08-31 11:10:00,155.87,156.08,155.87,156.01,7360.0,151.5462,151.7504,151.5462,151.6823,7360.0
2018-08-31 11:20:00,155.91,156.04,155.75,155.93,2810.0,151.5851,151.7115,151.4295,151.6045,2810.0
2018-08-31 11:30:00,156.09,156.5,156.08,156.5,13905.0,151.7601,152.1587,151.7504,152.1587,13905.0
2018-08-31 11:40:00,156.24,156.36,156.11,156.11,1600.0,151.9059,152.0226,151.7795,151.7795,1600.0
2018-08-31 11:50:00,156.06,156.21,155.92,155.92,5426.0,151.7309,151.8767,151.5948,151.5948,5426.0
2018-08-31 12:00:00,155.87,156.06,155.79,155.87,16124.0,151.5462,151.7309,151.4684,151.5462,16124.0
2018-08-31 12:10:00,155.91,156.23,155.91,156.23,3714.0,151.5851,151.8962,151.5851,151.8962,3714.0
2018-08-31 12:20:00,156.12,156.13,155.73,156.01,3925.0,151.7892,151.799,151.4101,151.6823,3925.0
2018-08-31 12:30:00,156.0,156.05,155.73,155.96,2961.0,151.6726,151.7212,151.4101,151.6337,2961.0
2018-08-31 12:40:00,156.01,156.2,155.98,156.06,2943.0,151.6823,151.867,151.6531,151.7309,2943.0
2018-08-31 12:50:00,156.0,156.17,156.0,156.17,1600.0,151.6726,151.8379,151.6726,151.8379,1600.0
2018-08-31 13:00:00,156.09,156.15,156.0,156.11,3169.0,151.7601,151.8184,151.6726,151.7795,3169.0
2018-08-31 13:10:00,156.2,156.4,156.14,156.35,6505.0,151.867,152.0615,151.8087,152.0129,6505.0
2018-08-31 13:20:00,156.35,156.5,156.35,156.48,9689.0,152.0129,152.1587,152.0129,152.1393,9689.0
2018-08-31 13:30:00,156.44,156.44,156.14,156.22,10080.0,152.1004,152.1004,151.8087,151.8865,10080.0
2018-08-31 13:40:00,156.24,156.28,156.17,156.2,2092.0,151.9059,151.9448,151.8379,151.867,2092.0
2018-08-31 13:50:00,156.27,156.29,156.14,156.29,5788.0,151.9351,151.9545,151.8087,151.9545,5788.0
2018-08-31 14:00:00,156.33,156.33,155.97,155.97,7568.0,151.9934,151.9934,151.6434,151.6434,7568.0
2018-08-31 14:10:00,155.91,155.91,155.5,155.69,5944.0,151.5851,151.5851,151.1864,151.3712,5944.0
2018-08-31 14:20:00,155.69,155.69,155.41,155.54,7666.0,151.3712,151.3712,151.0989,151.2253,7666.0
2018-08-31 14:30:00,155.54,155.76,155.54,155.65,4699.0,151.2253,151.4392,151.2253,151.3323,4699.0
2018-08-31 14:40:00,155.62,155.86,155.56,155.79,7568.0,151.3031,151.5365,151.2448,151.4684,7568.0
2018-08-31 14:50:00,155.8,155.93,155.75,155.76,5576.0,151.4781,151.6045,151.4295,151.4392,5576.0
2018-08-31 15:00:00,155.76,155.98,155.73,155.84,4521.0,151.4392,151.6531,151.4101,151.517,4521.0
2018-08-31 15:10:00,155.91,156.09,155.81,155.98,7806.0,151.5851,151.7601,151.4878,151.6531,7806.0
2018-08-31 15:20:00,156.0,156.08,155.71,155.75,9987.0,151.6726,151.7504,151.3906,151.4295,9987.0
2018-08-31 15:30:00,155.76,156.35,155.76,156.18,15037.0,151.4392,152.0129,151.4392,151.8476,15037.0
2018-08-31 15:40:00,156.17,156.29,155.92,155.96,19346.0,151.8379,151.9545,151.5948,151.6337,19346.0
2018-08-31 15:50:00,155.98,156.15,155.78,155.87,86606.0,151.6531,151.8184,151.4587,151.5462,86606.0
2018-09-04 09:30:00,155.87,159.0,155.83,156.34,65929.0,151.5462,154.5894,151.5073,152.0031,65929.0
2018-09-04 09:40:00,156.35,156.5,155.45,155.45,22083.0,152.0129,152.1587,151.1378,151.1378,22083.0
2018-09-04 09:50:00,155.34,156.12,155.05,156.12,15446.0,151.0309,151.7892,150.7489,151.7892,15446.0
2018-09-04 10:00:00,156.15,156.79,156.15,156.49,17818.0,151.8184,152.4407,151.8184,152.149,17818.0
2018-09-04 10:10:00,156.58,157.57,156.58,157.2,29310.0,152.2365,153.199,152.2365,152.8393,29310.0
2018-09-04 10:20:00,157.16,157.54,157.06,157.17,41331.0,152.8004,153.1699,152.7032,152.8101,41331.0
2018-09-04 10:30:00,157.17,157.53,156.94,157.46,36132.0,152.8101,153.1601,152.5865,153.0921,36132.0
2018-09-04 10:40:00,157.36,158.04,157.34,157.89,13798.0,152.9948,153.656,152.9754,153.5101,13798.0
2018-09-04 10:50:00,157.88,158.14,157.74,157.78,9556.0,153.5004,153.7532,153.3643,153.4032,9556.0
2018-09-04 11:00:00,157.62,157.9,157.35,157.61,13209.0,153.2476,153.5199,152.9851,153.2379,13209.0
2018-09-04 11:10:00,157.55,157.6,156.98,157.2,44178.0,153.1796,153.2282,152.6254,152.8393,44178.0
2018-09-04 11:20:00,157.34,157.37,156.9,157.17,25171.0,152.9754,153.0046,152.5476,152.8101,25171.0
2018-09-04 11:30:00,157.17,157.66,157.11,157.51,21964.0,152.8101,153.2865,152.7518,153.1407,21964.0
2018-09-04 11:40:00,157.44,157.44,156.62,157.0,24097.0,153.0726,153.0726,152.2754,152.6448,24097.0
2018-09-04 11:50:00,157.01,157.01,156.49,156.62,25568.0,152.6546,152.6546,152.149,152.2754,25568.0
2018-09-04 12:00:00,156.59,157.01,156.58,156.86,19298.0,152.2462,152.6546,152.2365,152.5087,19298.0
2018-09-04 12:10:00,156.84,157.16,156.73,157.14,7410.0,152.4893,152.8004,152.3823,152.7809,7410.0
2018-09-04 12:20:00,157.1,157.25,156.71,157.11,10966.0,152.7421,152.8879,152.3629,152.7518,10966.0
2018-09-04 12:30:00,157.08,157.17,156.83,156.86,17192.0,152.7226,152.8101,152.4795,152.5087,17192.0
2018-09-04 12:40:00,156.91,157.21,156.86,157.21,8472.0,152.5573,152.849,152.5087,152.849,8472.0
2018-09-04 12:50:00,157.14,157.29,156.99,157.25,8522.0,152.7809,152.9268,152.6351,152.8879,8522.0
2018-09-04 13:00:00,157.31,157.65,157.22,157.6,9671.0,152.9462,153.2768,152.8587,153.2282,9671.0
2018-09-04 13:10:00,157.63,157.83,157.52,157.59,8212.0,153.2574,153.4518,153.1504,153.2185,8212.0
2018-09-04 13:20:00,157.46,157.6,157.36,157.48,5410.0,153.0921,153.2282,152.9948,153.1115,5410.0
2018-09-04 13:30:00,157.57,157.87,157.56,157.7,10566.0,153.199,153.4907,153.1893,153.3254,10566.0
2018-09-04 13:40:00,157.64,157.77,157.39,157.63,6783.0,153.2671,153.3935,153.024,153.2574,6783.0
2018-09-04 13:50:00,157.68,157.83,157.62,157.73,8296.0,153.306,153.4518,153.2476,153.3546,8296.0
2018-09-04 14:00:00,157.8,158.16,157.75,158.0,12001.0,153.4226,153.7727,153.374,153.6171,12001.0
2018-09-04 14:10:00,157.96,157.98,157.74,157.98,7648.0,153.5782,153.5976,153.3643,153.5976,7648.0
2018-09-04 14:20:00,157.92,158.31,157.92,158.15,21436.0,153.5393,153.9185,153.5393,153.7629,21436.0
2018-09-04 14:30:00,158.14,158.33,158.06,158.25,5848.0,153.7532,153.9379,153.6754,153.8602,5848.0
2018-09-04 14:40:00,158.26,158.42,158.18,158.19,10343.0,153.8699,154.0254,153.7921,153.8018,10343.0
2018-09-04 14:50:00,158.2,158.41,158.2,158.28,7354.0,153.8115,154.0157,153.8115,153.8893,7354.0
2018-09-04 15:00:00,158.33,158.4,158.22,158.34,7328.0,153.9379,154.006,153.831,153.9477,7328.0
2018-09-04 15:10:00,158.34,158.34,158.18,158.23,10395.0,153.9477,153.9477,153.7921,153.8407,10395.0
2018-09-04 15:20:00,158.22,158.26,157.97,158.04,13116.0,153.831,153.8699,153.5879,153.656,13116.0
2018-09-04 15:30:00,158.03,158.46,158.03,158.4,29900.0,153.6463,154.0643,153.6463,154.006,29900.0
2018-09-04 15:40:00,158.38,158.38,157.89,158.01,35558.0,153.9865,153.9865,153.5101,153.6268,35558.0
2018-09-04 15:50:00,158.03,158.15,157.82,158.1,70895.0,153.6463,153.7629,153.4421,153.7143,70895.0
2018-09-05 09:30:00,157.16,157.79,156.89,157.63,41495.0,152.8004,153.4129,152.5379,153.2574,41495.0
2018-09-05 09:40:00,157.71,158.51,157.71,158.4,22466.0,153.3351,154.1129,153.3351,154.006,22466.0
2018-09-05 09:50:00,158.4,158.46,157.77,157.77,33706.0,154.006,154.0643,153.3935,153.3935,33706.0
2018-09-05 10:00:00,157.73,157.88,157.29,157.86,17687.0,153.3546,153.5004,152.9268,153.481,17687.0
2018-09-05 10:10:00,157.85,157.89,156.65,157.12,26855.0,153.4713,153.5101,152.3045,152.7615,26855.0
2018-09-05 10:20:00,157.02,157.58,156.8,157.58,33076.0,152.6643,153.2087,152.4504,153.2087,33076.0
2018-09-05 10:30:00,157.58,157.58,156.17,156.29,15846.0,153.2087,153.2087,151.8379,151.9545,15846.0
2018-09-05 10:40:00,156.22,156.66,155.94,156.36,16597.0,151.8865,152.3143,151.6142,152.0226,16597.0
2018-09-05 10:50:00,156.36,157.32,156.36,157.06,12857.0,152.0226,152.956,152.0226,152.7032,12857.0
2018-09-05 11:00:00,157.1,157.26,156.77,156.96,15476.0,152.7421,152.8976,152.4212,152.6059,15476.0
2018-09-05 11:10:00,157.0,157.14,156.75,157.03,11033.0,152.6448,152.7809,152.4018,152.674,11033.0
2018-09-05 11:20:00,157.01,157.11,156.5,156.57,21389.0,152.6546,152.7518,152.1587,152.2268,21389.0
2018-09-05 11:30:00,156.5,156.97,156.36,156.97,14646.0,152.1587,152.6157,152.0226,152.6157,14646.0
2018-09-05 11:40:00,157.04,157.1,156.75,156.89,12700.0,152.6837,152.7421,152.4018,152.5379,12700.0
2018-09-05 11:50:00,156.88,157.27,156.87,157.24,16341.0,152.5282,152.9073,152.5184,152.8782,16341.0
2018-09-05 12:00:00,157.27,157.73,157.21,157.63,12991.0,152.9073,153.3546,152.849,153.2574,12991.0
2018-09-05 12:10:00,157.67,157.67,157.14,157.34,10152.0,153.2962,153.2962,152.7809,152.9754,10152.0
2018-09-05 12:20:00,157.3,157.4,157.21,157.35,11911.0,152.9365,153.0337,152.849,152.9851,11911.0
2018-09-05 12:30:00,157.3,157.45,157.23,157.29,18724.0,152.9365,153.0823,152.8685,152.9268,18724.0
2018-09-05 12:40:00,157.31,157.35,156.88,156.92,16207.0,152.9462,152.9851,152.5282,152.567,16207.0
2018-09-05 12:50:00,156.97,157.29,156.88,156.92,8234.0,152.6157,152.9268,152.5282,152.567,8234.0
2018-09-05 13:00:00,156.84,156.99,156.61,156.61,12192.0,152.4893,152.6351,152.2656,152.2656,12192.0
2018-09-05 13:10:00,156.6,157.11,156.6,157.07,15291.0,152.2559,152.7518,152.2559,152.7129,15291.0
2018-09-05 13:20:00,156.92,157.16,156.92,157.16,11769.0,152.567,152.8004,152.567,152.8004,11769.0
2018-09-05 13:30:00,157.11,157.46,157.09,157.26,12217.0,152.7518,153.0921,152.7323,152.8976,12217.0
2018-09-05 13:40:00,157.09,157.21,157.02,157.15,9800.0,152.7323,152.849,152.6643,152.7907,9800.0
2018-09-05 13:50:00,157.16,157.29,156.97,157.15,19146.0,152.8004,152.9268,152.6157,152.7907,19146.0
2018-09-05 14:00:00,157.25,157.34,157.1,157.16,22758.0,152.8879,152.9754,152.7421,152.8004,22758.0
2018-09-05 14:10:00,157.19,157.19,156.82,156.9,13449.0,152.8296,152.8296,152.4698,152.5476,13449.0
2018-09-05 14:20:00,156.9,157.05,156.78,157.02,12236.0,152.5476,152.6934,152.4309,152.6643,12236.0
2018-09-05 14:30:00,157.0,157.21,156.88,157.2,11102.0,152.6448,152.849,152.5282,152.8393,11102.0
2018-09-05 14:40:00,157.19,157.21,156.93,156.94,7190.0,152.8296,152.849,152.5768,152.5865,7190.0
2018-09-05 14:50:00,156.94,157.03,156.66,156.9,14917.0,152.5865,152.674,152.3143,152.5476,14917.0
2018-09-05 15:00:00,156.9,157.03,156.83,156.89,15004.0,152.5476,152.674,152.4795,152.5379,15004.0
2018-09-05 15:10:00,156.88,157.18,156.73,157.02,12104.0,152.5282,152.8198,152.3823,152.6643,12104.0
2018-09-05 15:20:00,157.01,157.08,156.81,156.95,17032.0,152.6546,152.7226,152.4601,152.5962,17032.0
2018-09-05 15:30:00,156.98,157.08,156.77,156.83,17675.0,152.6254,152.7226,152.4212,152.4795,17675.0
2018-09-05 15:40:00,156.8,156.8,156.31,156.32,30640.0,152.4504,152.4504,151.974,151.9837,30640.0
2018-09-05 15:50:00,156.29,156.75,156.29,156.62,70172.0,151.9545,152.4018,151.9545,152.2754,70172.0
2018-09-06 09:30:00,157.32,157.37,156.08,156.97,37989.0,152.956,153.0046,151.7504,152.6157,37989.0
2018-09-06 09:40:00,157.05,157.98,156.55,157.86,14347.0,152.6934,153.5976,152.2073,153.481,14347.0
2018-09-06 09:50:00,157.67,157.67,156.93,157.41,11000.0,153.2962,153.2962,152.5768,153.0435,11000.0
2018-09-06 10:00:00,157.46,157.47,155.77,155.86,14974.0,153.0921,153.1018,151.449,151.5365,14974.0
2018-09-06 10:10:00,155.86,155.86,154.87,154.99,23968.0,151.5365,151.5365,150.5739,150.6906,23968.0
2018-09-06 10:20:00,155.01,155.34,154.77,155.31,15028.0,150.71,151.0309,150.4767,151.0017,15028.0
2018-09-06 10:30:00,155.33,155.33,154.42,154.93,18004.0,151.0212,151.0212,150.1364,150.6323,18004.0
2018-09-06 10:40:00,154.92,155.15,153.61,153.65,22933.0,150.6225,150.8461,149.3489,149.3878,22933.0
2018-09-06 10:50:00,153.78,153.9,153.13,153.32,35542.0,149.5142,149.6308,148.8822,149.0669,35542.0
2018-09-06 11:00:00,153.4,153.42,151.87,152.19,41571.0,149.1447,149.1641,147.6571,147.9683,41571.0
2018-09-06 11:10:00,152.12,152.49,151.87,151.87,18899.0,147.9002,148.2599,147.6571,147.6571,18899.0
2018-09-06 11:20:00,151.84,152.58,151.42,152.33,22190.0,147.628,148.3474,147.2196,148.1044,22190.0
2018-09-06 11:30:00,152.26,153.02,152.1,152.65,25626.0,148.0363,148.7752,147.8808,148.4155,25626.0
2018-09-06 11:40:00,152.75,152.85,152.27,152.63,14719.0,148.5127,148.61,148.046,148.3961,14719.0
2018-09-06 11:50:00,152.67,152.69,152.05,152.27,16440.0,148.4349,148.4544,147.8321,148.046,16440.0
2018-09-06 12:00:00,152.26,152.38,151.94,152.29,13767.0,148.0363,148.153,147.7252,148.0655,13767.0
2018-09-06 12:10:00,152.29,152.31,152.02,152.17,9452.0,148.0655,148.0849,147.803,147.9488,9452.0
2018-09-06 12:20:00,152.09,152.38,152.07,152.18,12414.0,147.871,148.153,147.8516,147.9585,12414.0
2018-09-06 12:30:00,152.27,152.46,152.22,152.27,11565.0,148.046,148.2308,147.9974,148.046,11565.0
2018-09-06 12:40:00,152.24,152.68,152.24,152.59,7913.0,148.0169,148.4447,148.0169,148.3572,7913.0
2018-09-06 12:50:00,152.57,152.68,152.08,152.11,7930.0,148.3377,148.4447,147.8613,147.8905,7930.0
2018-09-06 13:00:00,152.05,152.12,151.67,151.69,9302.0,147.8321,147.9002,147.4627,147.4821,9302.0
2018-09-06 13:10:00,151.66,152.27,151.61,152.27,9135.0,147.453,148.046,147.4043,148.046,9135.0
2018-09-06 13:20:00,152.28,152.41,152.17,152.24,6186.0,148.0558,148.1822,147.9488,148.0169,6186.0
2018-09-06 13:30:00,152.17,152.74,152.15,152.67,9529.0,147.9488,148.503,147.9294,148.4349,9529.0
2018-09-06 13:40:00,152.65,153.13,152.62,153.05,23133.0,148.4155,148.8822,148.3863,148.8044,23133.0
2018-09-06 13:50:00,152.97,153.53,152.94,153.53,30100.0,148.7266,149.2711,148.6975,149.2711,30100.0
2018-09-06 14:00:00,153.39,153.75,153.39,153.7,20521.0,149.135,149.485,149.135,149.4364,20521.0
2018-09-06 14:10:00,153.65,153.71,153.51,153.56,14308.0,149.3878,149.4461,149.2516,149.3003,14308.0
2018-09-06 14:20:00,153.57,153.65,153.46,153.54,13585.0,149.31,149.3878,149.203,149.2808,13585.0
2018-09-06 14:30:00,153.56,153.78,153.51,153.75,13347.0,149.3003,149.5142,149.2516,149.485,13347.0
2018-09-06 14:40:00,153.71,154.07,153.71,154.04,16473.0,149.4461,149.7961,149.4461,149.7669,16473.0
2018-09-06 14:50:00,153.99,154.13,153.99,153.99,23836.0,149.7183,149.8544,149.7183,149.7183,23836.0
2018-09-06 15:00:00,154.01,154.58,154.01,154.58,13700.0,149.7378,150.292,149.7378,150.292,13700.0
2018-09-06 15:10:00,154.51,154.59,154.31,154.35,26263.0,150.2239,150.3017,150.0295,150.0683,26263.0
2018-09-06 15:20:00,154.31,154.46,154.3,154.46,18270.0,150.0295,150.1753,150.0197,150.1753,18270.0
2018-09-06 15:30:00,154.45,154.54,154.39,154.5,32414.0,150.1656,150.2531,150.1072,150.2142,32414.0
2018-09-06 15:40:00,154.5,154.52,154.24,154.34,40659.0,150.2142,150.2336,149.9614,150.0586,40659.0
2018-09-06 15:50:00,154.32,154.43,153.82,153.82,115220.0,150.0392,150.1461,149.553,149.553,115220.0
2018-09-07 09:30:00,152.63,152.88,151.33,151.77,24812.0,148.3961,148.6391,147.1321,147.5599,24812.0
2018-09-07 09:40:00,151.96,153.47,151.6,153.08,26616.0,147.7446,149.2128,147.3946,148.8336,26616.0
2018-09-07 09:50:00,153.04,153.37,152.03,152.03,17191.0,148.7947,149.1155,147.8127,147.8127,17191.0
2018-09-07 10:00:00,152.13,152.61,151.74,152.28,26291.0,147.9099,148.3766,147.5307,148.0558,26291.0
2018-09-07 10:10:00,152.25,152.53,152.05,152.18,26811.0,148.0266,148.2988,147.8321,147.9585,26811.0
2018-09-07 10:20:00,152.17,152.66,152.1,152.3,24424.0,147.9488,148.4252,147.8808,148.0752,24424.0
2018-09-07 10:30:00,152.28,152.35,151.97,152.22,21531.0,148.0558,148.1238,147.7544,147.9974,21531.0
2018-09-07 10:40:00,152.3,153.08,152.08,152.91,10234.0,148.0752,148.8336,147.8613,148.6683,10234.0
2018-09-07 10:50:00,152.97,152.98,152.77,152.78,7968.0,148.7266,148.7363,148.5322,148.5419,7968.0
2018-09-07 11:00:00,152.8,153.03,152.57,152.97,15167.0,148.5613,148.785,148.3377,148.7266,15167.0
2018-09-07 11:10:00,152.87,152.99,152.78,152.78,4100.0,148.6294,148.7461,148.5419,148.5419,4100.0
2018-09-07 11:20:00,152.77,152.86,152.29,152.73,16008.0,148.5322,148.6197,148.0655,148.4933,16008.0
2018-09-07 11:30:00,152.74,152.93,152.46,152.83,7494.0,148.503,148.6877,148.2308,148.5905,7494.0
2018-09-07 11:40:00,152.85,152.85,152.47,152.64,8180.0,148.61,148.61,148.2405,148.4058,8180.0
2018-09-07 11:50:00,152.66,152.77,152.43,152.43,4012.0,148.4252,148.5322,148.2016,148.2016,4012.0
2018-09-07 12:00:00,152.37,152.43,151.54,151.61,10004.0,148.1433,148.2016,147.3363,147.4043,10004.0
2018-09-07 12:10:00,151.61,151.94,151.5,151.61,16418.0,147.4043,147.7252,147.2974,147.4043,16418.0
2018-09-07 12:20:00,151.42,151.6,151.13,151.17,19419.0,147.2196,147.3946,146.9377,146.9766,19419.0
2018-09-07 12:30:00,151.09,151.43,151.08,151.15,13560.0,146.8988,147.2293,146.8891,146.9571,13560.0
2018-09-07 12:40:00,151.18,151.28,150.77,151.15,8497.0,146.9863,147.0835,146.5877,146.9571,8497.0
2018-09-07 12:50:00,151.26,151.45,151.24,151.3,5585.0,147.0641,147.2488,147.0446,147.1029,5585.0
2018-09-07 13:00:00,151.35,151.39,151.23,151.36,9691.0,147.1516,147.1905,147.0349,147.1613,9691.0
2018-09-07 13:10:00,151.31,151.53,151.26,151.26,10572.0,147.1127,147.3266,147.0641,147.0641,10572.0
2018-09-07 13:20:00,151.28,151.67,151.28,151.64,5204.0,147.0835,147.4627,147.0835,147.4335,5204.0
2018-09-07 13:30:00,151.63,151.73,151.57,151.57,6133.0,147.4238,147.521,147.3655,147.3655,6133.0
2018-09-07 13:40:00,151.64,151.75,151.54,151.54,6022.0,147.4335,147.5405,147.3363,147.3363,6022.0
2018-09-07 13:50:00,151.58,151.77,151.39,151.39,5912.0,147.3752,147.5599,147.1905,147.1905,5912.0
2018-09-07 14:00:00,151.38,151.61,151.34,151.6,5935.0,147.1807,147.4043,147.1418,147.3946,5935.0
2018-09-07 14:10:00,151.66,152.26,151.66,152.09,15692.0,147.453,148.0363,147.453,147.871,15692.0
2018-09-07 14:20:00,152.06,152.46,151.91,152.45,15271.0,147.8419,148.2308,147.696,148.221,15271.0
2018-09-07 14:30:00,152.42,152.42,152.24,152.31,8832.0,148.1919,148.1919,148.0169,148.0849,8832.0
2018-09-07 14:40:00,152.34,152.53,152.19,152.51,14674.0,148.1141,148.2988,147.9683,148.2794,14674.0
2018-09-07 14:50:00,152.46,152.7,152.34,152.59,13310.0,148.2308,148.4641,148.1141,148.3572,13310.0
2018-09-07 15:00:00,152.59,152.67,152.45,152.5,11722.0,148.3572,148.4349,148.221,148.2697,11722.0
2018-09-07 15:10:00,152.49,152.77,152.49,152.67,14304.0,148.2599,148.5322,148.2599,148.4349,14304.0
2018-09-07 15:20:00,152.67,152.72,152.39,152.66,16076.0,148.4349,148.4836,148.1627,148.4252,16076.0
2018-09-07 15:30:00,152.64,152.81,152.48,152.65,23854.0,148.4058,148.5711,148.2502,148.4155,23854.0
2018-09-07 15:40:00,152.55,152.6,152.1,152.1,26809.0,148.3183,148.3669,147.8808,147.8808,26809.0
2018-09-07 15:50:00,152.08,152.4,151.94,152.31,73667.0,147.8613,148.1724,147.7252,148.0849,73667.0
2018-09-10 09:30:00,154.99,158.09,153.82,158.06,157999.0,150.6906,153.7046,149.553,153.6754,157999.0
2018-09-10 09:40:00,158.12,159.33,157.63,158.23,169283.0,153.7338,154.9102,153.2574,153.8407,169283.0
2018-09-10 09:50:00,158.31,158.31,157.63,158.08,35630.0,153.9185,153.9185,153.2574,153.6949,35630.0
2018-09-10 10:00:00,157.97,159.17,157.97,159.06,46802.0,153.5879,154.7546,153.5879,154.6477,46802.0
2018-09-10 10:10:00,158.99,159.4,158.12,159.31,39264.0,154.5796,154.9783,153.7338,154.8908,39264.0
2018-09-10 10:20:00,159.25,160.14,159.14,159.7,40180.0,154.8324,155.6977,154.7255,155.2699,40180.0
2018-09-10 10:30:00,159.62,159.66,159.07,159.47,19324.0,155.1922,155.231,154.6574,155.0463,19324.0
2018-09-10 10:40:00,159.41,159.95,159.41,159.78,49648.0,154.988,155.513,154.988,155.3477,49648.0
2018-09-10 10:50:00,159.77,160.5,159.63,159.87,56945.0,155.338,156.0477,155.2019,155.4352,56945.0
2018-09-10 11:00:00,159.9,160.39,159.45,160.39,48731.0,155.4644,155.9408,155.0269,155.9408,48731.0
2018-09-10 11:10:00,160.39,160.68,159.99,160.27,31299.0,155.9408,156.2227,155.5519,155.8241,31299.0
2018-09-10 11:20:00,160.35,160.37,159.9,160.13,27659.0,155.9019,155.9213,155.4644,155.688,27659.0
2018-09-10 11:30:00,160.18,160.4,160.11,160.28,50200.0,155.7366,155.9505,155.6686,155.8338,50200.0
2018-09-10 11:40:00,160.3,161.06,160.15,160.51,105350.0,155.8533,156.5922,155.7074,156.0575,105350.0
2018-09-10 11:50:00,160.54,160.86,160.45,160.86,36715.0,156.0866,156.3978,155.9991,156.3978,36715.0
2018-09-10 12:00:00,160.84,161.03,160.24,160.46,28205.0,156.3783,156.563,155.795,156.0089,28205.0
2018-09-10 12:10:00,160.54,161.01,160.54,160.64,20330.0,156.0866,156.5436,156.0866,156.1839,20330.0
2018-09-10 12:20:00,160.53,160.79,160.42,160.5,38995.0,156.0769,156.3297,155.97,156.0477,38995.0
2018-09-10 12:30:00,160.51,160.93,160.43,160.88,17696.0,156.0575,156.4658,155.9797,156.4172,17696.0
2018-09-10 12:40:00,160.89,161.22,160.64,160.64,41367.0,156.4269,156.7478,156.1839,156.1839,41367.0
2018-09-10 12:50:00,160.63,160.65,160.28,160.41,14066.0,156.1741,156.1936,155.8338,155.9602,14066.0
2018-09-10 13:00:00,160.37,160.61,160.17,160.29,31873.0,155.9213,156.1547,155.7269,155.8436,31873.0
2018-09-10 13:10:00,160.28,160.64,160.0,160.25,22474.0,155.8338,156.1839,155.5616,155.8047,22474.0
2018-09-10 13:20:00,160.26,160.53,160.06,160.34,10700.0,155.8144,156.0769,155.6199,155.8922,10700.0
2018-09-10 13:30:00,160.34,160.53,160.14,160.53,13738.0,155.8922,156.0769,155.6977,156.0769,13738.0
2018-09-10 13:40:00,160.53,160.67,159.88,160.0,24385.0,156.0769,156.213,155.4449,155.5616,24385.0
2018-09-10 13:50:00,160.03,160.46,159.81,160.34,18453.0,155.5908,156.0089,155.3769,155.8922,18453.0
2018-09-10 14:00:00,160.34,160.61,160.1,160.54,10723.0,155.8922,156.1547,155.6588,156.0866,10723.0
2018-09-10 14:10:00,160.55,160.93,160.55,160.89,20187.0,156.0964,156.4658,156.0964,156.4269,20187.0
2018-09-10 14:20:00,160.89,161.12,160.72,160.95,15515.0,156.4269,156.6505,156.2616,156.4853,15515.0
2018-09-10 14:30:00,160.98,161.18,160.9,161.13,17402.0,156.5144,156.7089,156.4366,156.6603,17402.0
2018-09-10 14:40:00,161.08,161.17,160.56,160.56,14003.0,156.6117,156.6992,156.1061,156.1061,14003.0
2018-09-10 14:50:00,160.54,160.65,160.27,160.52,21044.0,156.0866,156.1936,155.8241,156.0672,21044.0
2018-09-10 15:00:00,160.52,160.66,160.46,160.46,21684.0,156.0672,156.2033,156.0089,156.0089,21684.0
2018-09-10 15:10:00,160.47,160.63,160.34,160.63,23861.0,156.0186,156.1741,155.8922,156.1741,23861.0
2018-09-10 15:20:00,160.63,160.66,160.0,160.08,33330.0,156.1741,156.2033,155.5616,155.6394,33330.0
2018-09-10 15:30:00,160.1,160.44,160.06,160.44,31997.0,155.6588,155.9894,155.6199,155.9894,31997.0
2018-09-10 15:40:00,160.43,160.55,160.15,160.15,25503.0,155.9797,156.0964,155.7074,155.7074,25503.0
2018-09-10 15:50:00,160.12,160.16,159.75,160.0,83435.0,155.6783,155.7172,155.3185,155.5616,83435.0
2018-09-11 09:30:00,159.52,162.84,159.51,162.83,116981.0,155.0949,158.3228,155.0852,158.3131,116981.0
2018-09-11 09:40:00,162.84,163.5,162.33,163.04,90007.0,158.3228,158.9645,157.827,158.5173,90007.0
2018-09-11 09:50:00,163.04,164.2,162.92,163.99,58157.0,158.5173,159.6451,158.4006,159.4409,58157.0
2018-09-11 10:00:00,164.09,164.52,163.14,163.45,78920.0,159.5382,159.9562,158.6145,158.9159,78920.0
2018-09-11 10:10:00,163.4,163.86,163.29,163.86,47557.0,158.8673,159.3145,158.7603,159.3145,47557.0
2018-09-11 10:20:00,163.95,163.95,163.47,163.84,32805.0,159.402,159.402,158.9354,159.2951,32805.0
2018-09-11 10:30:00,163.9,163.95,163.23,163.34,47901.0,159.3534,159.402,158.702,158.809,47901.0
2018-09-11 10:40:00,163.37,163.44,162.9,163.32,78067.0,158.8381,158.9062,158.3812,158.7895,78067.0
2018-09-11 10:50:00,163.38,164.2,163.32,164.15,75275.0,158.8478,159.6451,158.7895,159.5965,75275.0
2018-09-11 11:00:00,164.2,164.75,163.87,164.73,44446.0,159.6451,160.1798,159.3243,160.1604,44446.0
2018-09-11 11:10:00,164.68,164.91,164.23,164.75,40819.0,160.1118,160.3354,159.6743,160.1798,40819.0
2018-09-11 11:20:00,164.75,165.42,164.75,165.16,40562.0,160.1798,160.8313,160.1798,160.5785,40562.0
2018-09-11 11:30:00,165.23,165.44,164.69,164.69,49615.0,160.6465,160.8507,160.1215,160.1215,49615.0
2018-09-11 11:40:00,164.69,165.72,164.58,165.67,35802.0,160.1215,161.1229,160.0146,161.0743,35802.0
2018-09-11 11:50:00,165.58,166.3,165.57,166.19,44577.0,160.9868,161.6868,160.9771,161.5799,44577.0
2018-09-11 12:00:00,166.2,166.67,166.11,166.49,68861.0,161.5896,162.0466,161.5021,161.8716,68861.0
2018-09-11 12:10:00,166.49,167.98,166.42,167.53,132032.0,161.8716,163.3202,161.8035,162.8827,132032.0
2018-09-11 12:20:00,167.56,167.62,167.28,167.42,67102.0,162.9119,162.9702,162.6397,162.7758,67102.0
2018-09-11 12:30:00,167.44,167.72,167.01,167.45,53737.0,162.7952,163.0675,162.3772,162.8049,53737.0
2018-09-11 12:40:00,167.37,167.6,167.16,167.6,34020.0,162.7272,162.9508,162.523,162.9508,34020.0
2018-09-11 12:50:00,167.6,168.78,167.6,168.73,61064.0,162.9508,164.0981,162.9508,164.0494,61064.0
2018-09-11 13:00:00,168.81,169.15,168.0,168.0,80770.0,164.1272,164.4578,163.3397,163.3397,80770.0
2018-09-11 13:10:00,168.0,168.54,167.86,168.12,72607.0,163.3397,163.8647,163.2036,163.4564,72607.0
2018-09-11 13:20:00,168.12,168.45,167.65,168.03,71550.0,163.4564,163.7772,162.9994,163.3689,71550.0
2018-09-11 13:30:00,168.02,168.26,167.2,167.43,78143.0,163.3591,163.5925,162.5619,162.7855,78143.0
2018-09-11 13:40:00,167.39,167.39,166.6,166.94,60328.0,162.7466,162.7466,161.9785,162.3091,60328.0
2018-09-11 13:50:00,166.92,167.54,166.68,167.06,40921.0,162.2897,162.8925,162.0563,162.4258,40921.0
2018-09-11 14:00:00,167.0,167.78,166.99,167.76,33324.0,162.3674,163.1258,162.3577,163.1063,33324.0
2018-09-11 14:10:00,167.7,168.12,167.61,168.05,35292.0,163.048,163.4564,162.9605,163.3883,35292.0
2018-09-11 14:20:00,168.05,168.36,167.91,168.28,19489.0,163.3883,163.6897,163.2522,163.6119,19489.0
2018-09-11 14:30:00,168.33,168.77,168.0,168.2,47409.0,163.6605,164.0883,163.3397,163.5341,47409.0
2018-09-11 14:40:00,168.24,168.37,167.61,167.67,22513.0,163.573,163.6994,162.9605,163.0188,22513.0
2018-09-11 14:50:00,167.6,167.91,167.56,167.64,25003.0,162.9508,163.2522,162.9119,162.9897,25003.0
2018-09-11 15:00:00,167.64,167.92,167.57,167.86,26941.0,162.9897,163.2619,162.9216,163.2036,26941.0
2018-09-11 15:10:00,167.9,168.52,167.9,168.06,40729.0,163.2425,163.8453,163.2425,163.398,40729.0
2018-09-11 15:20:00,168.02,168.43,167.89,168.43,35949.0,163.3591,163.7578,163.2327,163.7578,35949.0
2018-09-11 15:30:00,168.41,168.77,168.39,168.75,67641.0,163.7383,164.0883,163.7189,164.0689,67641.0
2018-09-11 15:40:00,168.75,168.99,168.69,168.81,97573.0,164.0689,164.3022,164.0106,164.1272,97573.0
2018-09-11 15:50:00,168.77,168.8,168.26,168.38,142194.0,164.0883,164.1175,163.5925,163.7092,142194.0
2018-09-12 09:30:00,169.23,169.23,166.68,167.9,64132.0,164.5356,164.5356,162.0563,163.2425,64132.0
2018-09-12 09:40:00,167.9,168.7,167.17,167.53,64764.0,163.2425,164.0203,162.5327,162.8827,64764.0
2018-09-12 09:50:00,167.62,168.9,167.61,168.68,44072.0,162.9702,164.2147,162.9605,164.0008,44072.0
2018-09-12 10:00:00,168.58,168.85,167.66,167.66,101580.0,163.9036,164.1661,163.0091,163.0091,101580.0
2018-09-12 10:10:00,167.69,167.7,165.58,166.51,65608.0,163.0383,163.048,160.9868,161.891,65608.0
2018-09-12 10:20:00,166.57,166.58,165.35,165.94,49128.0,161.9494,161.9591,160.7632,161.3368,49128.0
2018-09-12 10:30:00,165.99,166.83,165.87,166.83,21402.0,161.3854,162.2021,161.2688,162.2021,21402.0
2018-09-12 10:40:00,166.81,167.03,165.5,165.5,31310.0,162.1827,162.3966,160.909,160.909,31310.0
2018-09-12 10:50:00,165.49,166.46,165.49,166.03,14319.0,160.8993,161.8424,160.8993,161.4243,14319.0
2018-09-12 11:00:00,166.05,166.63,165.54,165.7,23552.0,161.4438,162.0077,160.9479,161.1035,23552.0
2018-09-12 11:10:00,165.72,167.18,165.72,166.7,44200.0,161.1229,162.5424,161.1229,162.0758,44200.0
2018-09-12 11:20:00,166.7,167.46,166.67,167.19,26742.0,162.0758,162.8147,162.0466,162.5522,26742.0
2018-09-12 11:30:00,167.22,167.32,166.4,166.41,42307.0,162.5813,162.6786,161.7841,161.7938,42307.0
2018-09-12 11:40:00,166.45,166.71,165.87,166.2,27284.0,161.8327,162.0855,161.2688,161.5896,27284.0
2018-09-12 11:50:00,166.04,166.22,165.35,166.14,30462.0,161.4341,161.6091,160.7632,161.5313,30462.0
2018-09-12 12:00:00,166.17,166.99,166.12,166.51,18476.0,161.5605,162.3577,161.5118,161.891,18476.0
2018-09-12 12:10:00,166.32,167.22,166.32,166.95,27158.0,161.7063,162.5813,161.7063,162.3188,27158.0
2018-09-12 12:20:00,166.96,167.33,166.91,166.99,24186.0,162.3285,162.6883,162.2799,162.3577,24186.0
2018-09-12 12:30:00,167.04,167.52,167.0,167.46,17484.0,162.4063,162.873,162.3674,162.8147,17484.0
2018-09-12 12:40:00,167.49,168.03,167.49,168.01,27666.0,162.8438,163.3689,162.8438,163.3494,27666.0
2018-09-12 12:50:00,167.96,168.11,167.41,167.56,13184.0,163.3008,163.4466,162.7661,162.9119,13184.0
2018-09-12 13:00:00,167.57,168.03,167.54,168.03,13278.0,162.9216,163.3689,162.8925,163.3689,13278.0
2018-09-12 13:10:00,167.98,168.24,167.84,167.84,16699.0,163.3202,163.573,163.1841,163.1841,16699.0
2018-09-12 13:20:00,167.85,168.26,167.82,168.15,13024.0,163.1939,163.5925,163.1647,163.4855,13024.0
2018-09-12 13:30:00,168.09,168.19,167.67,167.73,7212.0,163.4272,163.5244,163.0188,163.0772,7212.0
2018-09-12 13:40:00,167.77,167.87,167.27,167.44,24417.0,163.1161,163.2133,162.6299,162.7952,24417.0
2018-09-12 13:50:00,167.43,167.46,167.02,167.16,14800.0,162.7855,162.8147,162.3869,162.523,14800.0
2018-09-12 14:00:00,167.17,167.57,166.94,166.97,15322.0,162.5327,162.9216,162.3091,162.3383,15322.0
2018-09-12 14:10:00,167.05,167.2,166.65,166.92,17661.0,162.416,162.5619,162.0271,162.2897,17661.0
2018-09-12 14:20:00,166.92,167.15,166.64,166.88,22614.0,162.2897,162.5133,162.0174,162.2508,22614.0
2018-09-12 14:30:00,166.88,166.94,166.63,166.78,14653.0,162.2508,162.3091,162.0077,162.1535,14653.0
2018-09-12 14:40:00,166.81,166.81,166.37,166.62,24903.0,162.1827,162.1827,161.7549,161.998,24903.0
2018-09-12 14:50:00,166.62,167.0,166.35,166.74,23736.0,161.998,162.3674,161.7355,162.1146,23736.0
2018-09-12 15:00:00,166.77,166.77,166.14,166.15,24005.0,162.1438,162.1438,161.5313,161.541,24005.0
2018-09-12 15:10:00,166.16,166.23,166.0,166.1,40142.0,161.5507,161.6188,161.3952,161.4924,40142.0
2018-09-12 15:20:00,166.1,166.87,165.94,166.87,41134.0,161.4924,162.241,161.3368,162.241,41134.0
2018-09-12 15:30:00,166.87,167.32,166.81,167.3,55259.0,162.241,162.6786,162.1827,162.6591,55259.0
2018-09-12 15:40:00,167.31,167.54,166.97,166.97,63861.0,162.6688,162.8925,162.3383,162.3383,63861.0
2018-09-12 15:50:00,166.99,167.17,166.89,167.1,144117.0,162.3577,162.5327,162.2605,162.4647,144117.0
2018-09-13 09:30:00,167.94,169.87,167.32,169.47,52968.0,163.2814,165.1578,162.6786,164.7689,52968.0
2018-09-13 09:40:00,169.46,170.43,168.67,169.17,47037.0,164.7592,165.7023,163.9911,164.4772,47037.0
2018-09-13 09:50:00,169.05,169.87,168.97,169.52,19625.0,164.3606,165.1578,164.2828,164.8175,19625.0
2018-09-13 10:00:00,169.54,169.92,169.21,169.28,19891.0,164.837,165.2064,164.5161,164.5842,19891.0
2018-09-13 10:10:00,169.27,169.32,168.0,168.0,46771.0,164.5745,164.6231,163.3397,163.3397,46771.0
2018-09-13 10:20:00,168.01,168.15,167.42,167.68,19350.0,163.3494,163.4855,162.7758,163.0286,19350.0
2018-09-13 10:30:00,167.75,168.14,167.45,167.61,10990.0,163.0966,163.4758,162.8049,162.9605,10990.0
2018-09-13 10:40:00,167.59,168.02,167.44,167.85,17139.0,162.9411,163.3591,162.7952,163.1939,17139.0
2018-09-13 10:50:00,167.79,167.82,167.19,167.22,35199.0,163.1355,163.1647,162.5522,162.5813,35199.0
2018-09-13 11:00:00,167.25,167.59,167.08,167.57,18890.0,162.6105,162.9411,162.4452,162.9216,18890.0
2018-09-13 11:10:00,167.49,167.58,167.09,167.2,16898.0,162.8438,162.9313,162.4549,162.5619,16898.0
2018-09-13 11:20:00,167.25,167.48,166.84,167.02,10078.0,162.6105,162.8341,162.2119,162.3869,10078.0
2018-09-13 11:30:00,167.09,167.2,166.69,167.2,12661.0,162.4549,162.5619,162.066,162.5619,12661.0
2018-09-13 11:40:00,167.13,167.2,166.94,167.03,8987.0,162.4938,162.5619,162.3091,162.3966,8987.0
2018-09-13 11:50:00,167.05,167.2,166.89,166.96,12163.0,162.416,162.5619,162.2605,162.3285,12163.0
2018-09-13 12:00:00,166.95,167.18,166.86,166.9,18777.0,162.3188,162.5424,162.2313,162.2702,18777.0
2018-09-13 12:10:00,166.99,167.45,166.95,167.25,16461.0,162.3577,162.8049,162.3188,162.6105,16461.0
2018-09-13 12:20:00,167.22,167.35,167.04,167.34,10590.0,162.5813,162.7077,162.4063,162.698,10590.0
2018-09-13 12:30:00,167.35,167.6,167.3,167.3,11995.0,162.7077,162.9508,162.6591,162.6591,11995.0
2018-09-13 12:40:00,167.27,167.32,167.0,167.03,13871.0,162.6299,162.6786,162.3674,162.3966,13871.0
2018-09-13 12:50:00,166.98,167.1,166.61,167.0,15480.0,162.348,162.4647,161.9882,162.3674,15480.0
2018-09-13 13:00:00,166.99,167.1,166.81,166.84,7141.0,162.3577,162.4647,162.1827,162.2119,7141.0
2018-09-13 13:10:00,166.77,166.77,166.51,166.64,9484.0,162.1438,162.1438,161.891,162.0174,9484.0
2018-09-13 13:20:00,166.69,166.93,166.67,166.8,5688.0,162.066,162.2994,162.0466,162.173,5688.0
2018-09-13 13:30:00,166.76,166.8,166.52,166.68,9437.0,162.1341,162.173,161.9007,162.0563,9437.0
2018-09-13 13:40:00,166.67,166.78,166.52,166.62,8387.0,162.0466,162.1535,161.9007,161.998,8387.0
2018-09-13 13:50:00,166.68,166.7,166.37,166.51,11593.0,162.0563,162.0758,161.7549,161.891,11593.0
2018-09-13 14:00:00,166.49,166.88,166.46,166.75,13947.0,161.8716,162.2508,161.8424,162.1244,13947.0
2018-09-13 14:10:00,166.81,167.1,166.76,166.86,12419.0,162.1827,162.4647,162.1341,162.2313,12419.0
2018-09-13 14:20:00,166.81,166.99,166.79,166.96,11379.0,162.1827,162.3577,162.1633,162.3285,11379.0
2018-09-13 14:30:00,166.91,167.06,166.82,167.06,15622.0,162.2799,162.4258,162.1924,162.4258,15622.0
2018-09-13 14:40:00,166.99,167.29,166.97,167.24,14088.0,162.3577,162.6494,162.3383,162.6008,14088.0
2018-09-13 14:50:00,167.18,167.3,167.17,167.3,10385.0,162.5424,162.6591,162.5327,162.6591,10385.0
2018-09-13 15:00:00,167.29,167.3,167.05,167.15,18295.0,162.6494,162.6591,162.416,162.5133,18295.0
2018-09-13 15:10:00,167.16,167.19,166.91,167.05,18083.0,162.523,162.5522,162.2799,162.416,18083.0
2018-09-13 15:20:00,167.05,167.08,166.91,166.95,21046.0,162.416,162.4452,162.2799,162.3188,21046.0
2018-09-13 15:30:00,166.95,166.96,166.44,166.47,37758.0,162.3188,162.3285,161.823,161.8521,37758.0
2018-09-13 15:40:00,166.47,166.5,166.2,166.38,40990.0,161.8521,161.8813,161.5896,161.7646,40990.0
2018-09-13 15:50:00,166.42,167.04,166.3,166.85,95727.0,161.8035,162.4063,161.6868,162.2216,95727.0
2018-09-14 09:30:00,167.09,169.15,166.81,168.65,39237.0,162.4549,164.4578,162.1827,163.9717,39237.0
2018-09-14 09:40:00,168.78,169.06,168.36,169.0,21887.0,164.0981,164.3703,163.6897,164.312,21887.0
2018-09-14 09:50:00,169.08,169.24,167.91,168.02,25611.0,164.3897,164.5453,163.2522,163.3591,25611.0
2018-09-14 10:00:00,167.97,168.16,167.02,167.11,15543.0,163.3105,163.4953,162.3869,162.4744,15543.0
2018-09-14 10:10:00,167.11,167.32,166.74,167.19,40154.0,162.4744,162.6786,162.1146,162.5522,40154.0
2018-09-14 10:20:00,167.2,167.33,166.83,167.13,41082.0,162.5619,162.6883,162.2021,162.4938,41082.0
2018-09-14 10:30:00,167.1,167.2,166.87,166.99,16301.0,162.4647,162.5619,162.241,162.3577,16301.0
2018-09-14 10:40:00,166.99,167.05,166.65,166.96,18569.0,162.3577,162.416,162.0271,162.3285,18569.0
2018-09-14 10:50:00,166.86,167.58,166.86,167.47,24988.0,162.2313,162.9313,162.2313,162.8244,24988.0
2018-09-14 11:00:00,167.47,168.19,167.26,168.05,10065.0,162.8244,163.5244,162.6202,163.3883,10065.0
2018-09-14 11:10:00,168.16,168.32,167.94,167.97,16590.0,163.4953,163.6508,163.2814,163.3105,16590.0
2018-09-14 11:20:00,167.96,168.3,167.87,168.27,13107.0,163.3008,163.6314,163.2133,163.6022,13107.0
2018-09-14 11:30:00,168.36,168.36,168.16,168.36,8001.0,163.6897,163.6897,163.4953,163.6897,8001.0
2018-09-14 11:40:00,168.32,168.54,168.32,168.46,12580.0,163.6508,163.8647,163.6508,163.7869,12580.0
2018-09-14 11:50:00,168.41,168.56,168.0,168.16,23754.0,163.7383,163.8842,163.3397,163.4953,23754.0
2018-09-14 12:00:00,168.06,168.06,167.02,167.45,33761.0,163.398,163.398,162.3869,162.8049,33761.0
2018-09-14 12:10:00,167.48,167.91,167.29,167.88,22342.0,162.8341,163.2522,162.6494,163.223,22342.0
2018-09-14 12:20:00,167.84,168.1,167.69,168.02,10780.0,163.1841,163.4369,163.0383,163.3591,10780.0
2018-09-14 12:30:00,168.02,168.02,167.71,167.71,4000.0,163.3591,163.3591,163.0577,163.0577,4000.0
2018-09-14 12:40:00,167.78,167.95,167.65,167.94,6045.0,163.1258,163.2911,162.9994,163.2814,6045.0
2018-09-14 12:50:00,167.89,168.16,167.77,168.12,10867.0,163.2327,163.4953,163.1161,163.4564,10867.0
2018-09-14 13:00:00,167.98,168.12,167.68,167.69,5260.0,163.3202,163.4564,163.0286,163.0383,5260.0
2018-09-14 13:10:00,167.58,167.86,167.58,167.86,4538.0,162.9313,163.2036,162.9313,163.2036,4538.0
2018-09-14 13:20:00,167.87,168.38,167.87,168.17,5332.0,163.2133,163.7092,163.2133,163.505,5332.0
2018-09-14 13:30:00,168.25,168.31,168.11,168.17,2622.0,163.5828,163.6411,163.4466,163.505,2622.0
2018-09-14 13:40:00,168.17,168.19,167.88,168.02,7450.0,163.505,163.5244,163.223,163.3591,7450.0
2018-09-14 13:50:00,168.01,168.25,167.98,168.25,11869.0,163.3494,163.5828,163.3202,163.5828,11869.0
2018-09-14 14:00:00,168.28,168.5,168.23,168.48,3796.0,163.6119,163.8258,163.5633,163.8064,3796.0
2018-09-14 14:10:00,168.49,168.62,168.39,168.39,9329.0,163.8161,163.9425,163.7189,163.7189,9329.0
2018-09-14 14:20:00,168.45,168.69,168.4,168.69,12533.0,163.7772,164.0106,163.7286,164.0106,12533.0
2018-09-14 14:30:00,168.73,169.36,168.73,169.29,25056.0,164.0494,164.662,164.0494,164.5939,25056.0
2018-09-14 14:40:00,169.28,169.5,169.03,169.48,13109.0,164.5842,164.7981,164.3411,164.7786,13109.0
2018-09-14 14:50:00,169.51,169.58,169.06,169.27,12010.0,164.8078,164.8759,164.3703,164.5745,12010.0
2018-09-14 15:00:00,169.21,169.4,169.18,169.23,10848.0,164.5161,164.7009,164.487,164.5356,10848.0
2018-09-14 15:10:00,169.25,169.66,169.25,169.49,11931.0,164.555,164.9536,164.555,164.7884,11931.0
2018-09-14 15:20:00,169.55,169.69,169.37,169.37,14093.0,164.8467,164.9828,164.6717,164.6717,14093.0
2018-09-14 15:30:00,169.34,169.74,169.31,169.68,29576.0,164.6425,165.0314,164.6134,164.9731,29576.0
2018-09-14 15:40:00,169.69,169.72,169.25,169.49,39251.0,164.9828,165.012,164.555,164.7884,39251.0
2018-09-14 15:50:00,169.49,169.54,168.92,168.95,66461.0,164.7884,164.837,164.2342,164.2633,66461.0
2018-09-17 09:30:00,169.26,169.88,167.75,168.38,29086.0,164.5647,165.1675,163.0966,163.7092,29086.0
2018-09-17 09:40:00,168.17,168.83,167.07,167.86,26405.0,163.505,164.1467,162.4355,163.2036,26405.0
2018-09-17 09:50:00,167.91,168.19,166.72,166.96,43494.0,163.2522,163.5244,162.0952,162.3285,43494.0
2018-09-17 10:00:00,167.11,167.11,165.65,165.98,33429.0,162.4744,162.4744,161.0549,161.3757,33429.0
2018-09-17 10:10:00,165.99,166.22,165.75,166.03,22192.0,161.3854,161.6091,161.1521,161.4243,22192.0
2018-09-17 10:20:00,165.97,166.68,165.96,166.26,22737.0,161.366,162.0563,161.3563,161.648,22737.0
2018-09-17 10:30:00,166.22,166.26,165.89,166.04,15321.0,161.6091,161.648,161.2882,161.4341,15321.0
2018-09-17 10:40:00,166.07,166.59,166.06,166.18,45756.0,161.4632,161.9688,161.4535,161.5702,45756.0
2018-09-17 10:50:00,166.23,166.77,166.2,166.76,32154.0,161.6188,162.1438,161.5896,162.1341,32154.0
2018-09-17 11:00:00,166.67,167.27,166.67,166.96,37371.0,162.0466,162.6299,162.0466,162.3285,37371.0
2018-09-17 11:10:00,167.0,167.16,166.69,167.1,31598.0,162.3674,162.523,162.066,162.4647,31598.0
2018-09-17 11:20:00,167.08,167.2,166.84,167.02,23453.0,162.4452,162.5619,162.2119,162.3869,23453.0
2018-09-17 11:30:00,167.05,167.6,166.95,167.5,38119.0,162.416,162.9508,162.3188,162.8536,38119.0
2018-09-17 11:40:00,167.48,167.6,167.07,167.23,29020.0,162.8341,162.9508,162.4355,162.5911,29020.0
2018-09-17 11:50:00,167.28,167.59,166.97,166.97,18778.0,162.6397,162.9411,162.3383,162.3383,18778.0
2018-09-17 12:00:00,166.87,166.87,166.22,166.22,15223.0,162.241,162.241,161.6091,161.6091,15223.0
2018-09-17 12:10:00,166.15,166.26,165.95,166.16,10924.0,161.541,161.648,161.3466,161.5507,10924.0
2018-09-17 12:20:00,166.18,166.46,165.92,166.24,10842.0,161.5702,161.8424,161.3174,161.6285,10842.0
2018-09-17 12:30:00,166.25,166.32,166.14,166.32,6986.0,161.6382,161.7063,161.5313,161.7063,6986.0
2018-09-17 12:40:00,166.25,166.35,166.21,166.28,8454.0,161.6382,161.7355,161.5993,161.6674,8454.0
2018-09-17 12:50:00,166.32,166.38,165.88,166.03,13883.0,161.7063,161.7646,161.2785,161.4243,13883.0
2018-09-17 13:00:00,165.99,166.03,164.42,164.8,43499.0,161.3854,161.4243,159.859,160.2285,43499.0
2018-09-17 13:10:00,164.81,165.15,164.62,165.08,10010.0,160.2382,160.5688,160.0535,160.5007,10010.0
2018-09-17 13:20:00,165.13,165.38,164.98,165.25,7880.0,160.5493,160.7924,160.4035,160.666,7880.0
2018-09-17 13:30:00,165.17,165.57,165.11,165.31,20299.0,160.5882,160.9771,160.5299,160.7243,20299.0
2018-09-17 13:40:00,165.28,165.66,165.24,165.56,7799.0,160.6951,161.0646,160.6563,160.9674,7799.0
2018-09-17 13:50:00,165.55,165.79,165.01,165.38,41998.0,160.9577,161.191,160.4326,160.7924,41998.0
2018-09-17 14:00:00,165.33,165.73,165.1,165.73,15204.0,160.7438,161.1327,160.5201,161.1327,15204.0
2018-09-17 14:10:00,165.74,165.98,165.63,165.72,12633.0,161.1424,161.3757,161.0354,161.1229,12633.0
2018-09-17 14:20:00,165.72,166.07,165.72,165.88,17405.0,161.1229,161.4632,161.1229,161.2785,17405.0
2018-09-17 14:30:00,165.76,166.18,165.72,166.1,17615.0,161.1618,161.5702,161.1229,161.4924,17615.0
2018-09-17 14:40:00,166.12,166.13,165.95,166.03,14434.0,161.5118,161.5216,161.3466,161.4243,14434.0
2018-09-17 14:50:00,166.0,166.05,165.63,165.79,17873.0,161.3952,161.4438,161.0354,161.191,17873.0
2018-09-17 15:00:00,165.81,165.9,165.59,165.67,13501.0,161.2104,161.2979,160.9965,161.0743,13501.0
2018-09-17 15:10:00,165.67,165.79,165.32,165.41,30370.0,161.0743,161.191,160.734,160.8215,30370.0
2018-09-17 15:20:00,165.38,165.65,165.26,165.48,20169.0,160.7924,161.0549,160.6757,160.8896,20169.0
2018-09-17 15:30:00,165.47,165.72,165.23,165.27,28701.0,160.8799,161.1229,160.6465,160.6854,28701.0
2018-09-17 15:40:00,165.21,165.21,164.94,165.14,30130.0,160.6271,160.6271,160.3646,160.559,30130.0
2018-09-17 15:50:00,165.13,165.13,164.75,164.94,128648.0,160.5493,160.5493,160.1798,160.3646,128648.0
2018-09-18 09:30:00,165.18,167.16,165.01,166.58,42378.0,160.5979,162.523,160.4326,161.9591,42378.0
2018-09-18 09:40:00,166.67,167.17,166.26,166.26,18258.0,162.0466,162.5327,161.648,161.648,18258.0
2018-09-18 09:50:00,166.21,166.55,165.13,165.31,38363.0,161.5993,161.9299,160.5493,160.7243,38363.0
2018-09-18 10:00:00,165.19,165.26,164.37,165.08,29216.0,160.6076,160.6757,159.8104,160.5007,29216.0
2018-09-18 10:10:00,165.11,166.33,164.94,166.19,24272.0,160.5299,161.716,160.3646,161.5799,24272.0
2018-09-18 10:20:00,166.11,166.21,165.61,165.65,11138.0,161.5021,161.5993,161.016,161.0549,11138.0
2018-09-18 10:30:00,165.66,166.12,165.51,166.12,11708.0,161.0646,161.5118,160.9188,161.5118,11708.0
2018-09-18 10:40:00,166.09,166.48,165.92,166.38,9363.0,161.4827,161.8619,161.3174,161.7646,9363.0
2018-09-18 10:50:00,166.38,166.38,165.34,165.7,23304.0,161.7646,161.7646,160.7535,161.1035,23304.0
2018-09-18 11:00:00,165.76,166.2,165.67,166.06,10367.0,161.1618,161.5896,161.0743,161.4535,10367.0
2018-09-18 11:10:00,166.0,166.0,165.32,165.78,13353.0,161.3952,161.3952,160.734,161.1813,13353.0
2018-09-18 11:20:00,165.79,165.95,165.67,165.95,11805.0,161.191,161.3466,161.0743,161.3466,11805.0
2018-09-18 11:30:00,166.0,166.12,165.38,165.45,14312.0,161.3952,161.5118,160.7924,160.8604,14312.0
2018-09-18 11:40:00,165.48,165.52,165.04,165.04,18354.0,160.8896,160.9285,160.4618,160.4618,18354.0
2018-09-18 11:50:00,165.12,165.5,164.91,165.43,27285.0,160.5396,160.909,160.3354,160.841,27285.0
2018-09-18 12:00:00,165.47,166.26,165.42,165.89,18109.0,160.8799,161.648,160.8313,161.2882,18109.0
2018-09-18 12:10:00,165.9,165.9,165.55,165.55,11359.0,161.2979,161.2979,160.9577,160.9577,11359.0
2018-09-18 12:20:00,165.45,165.59,165.25,165.56,13865.0,160.8604,160.9965,160.666,160.9674,13865.0
2018-09-18 12:30:00,165.58,166.1,165.58,166.02,8655.0,160.9868,161.4924,160.9868,161.4146,8655.0
2018-09-18 12:40:00,166.02,166.12,165.92,165.94,9664.0,161.4146,161.5118,161.3174,161.3368,9664.0
2018-09-18 12:50:00,165.9,166.05,165.89,166.03,20430.0,161.2979,161.4438,161.2882,161.4243,20430.0
2018-09-18 13:00:00,166.1,166.51,166.09,166.3,14485.0,161.4924,161.891,161.4827,161.6868,14485.0
2018-09-18 13:10:00,166.31,166.68,166.04,166.68,13889.0,161.6966,162.0563,161.4341,162.0563,13889.0
2018-09-18 13:20:00,166.7,166.7,165.99,166.21,7407.0,162.0758,162.0758,161.3854,161.5993,7407.0
2018-09-18 13:30:00,166.23,166.36,166.15,166.36,7433.0,161.6188,161.7452,161.541,161.7452,7433.0
2018-09-18 13:40:00,166.28,166.57,166.28,166.5,14601.0,161.6674,161.9494,161.6674,161.8813,14601.0
2018-09-18 13:50:00,166.57,166.57,166.41,166.47,8897.0,161.9494,161.9494,161.7938,161.8521,8897.0
2018-09-18 14:00:00,166.51,166.92,166.49,166.82,10194.0,161.891,162.2897,161.8716,162.1924,10194.0
2018-09-18 14:10:00,166.88,167.32,166.88,167.1,10550.0,162.2508,162.6786,162.2508,162.4647,10550.0
2018-09-18 14:20:00,167.09,167.11,166.86,167.0,8184.0,162.4549,162.4744,162.2313,162.3674,8184.0
2018-09-18 14:30:00,167.01,167.23,166.96,167.22,10590.0,162.3772,162.5911,162.3285,162.5813,10590.0
2018-09-18 14:40:00,167.18,167.45,167.15,167.19,13117.0,162.5424,162.8049,162.5133,162.5522,13117.0
2018-09-18 14:50:00,167.16,167.37,167.11,167.28,7574.0,162.523,162.7272,162.4744,162.6397,7574.0
2018-09-18 15:00:00,167.3,167.53,167.29,167.38,17892.0,162.6591,162.8827,162.6494,162.7369,17892.0
2018-09-18 15:10:00,167.38,167.48,167.21,167.33,13831.0,162.7369,162.8341,162.5716,162.6883,13831.0
2018-09-18 15:20:00,167.31,167.43,167.15,167.29,14333.0,162.6688,162.7855,162.5133,162.6494,14333.0
2018-09-18 15:30:00,167.3,167.47,167.28,167.38,23717.0,162.6591,162.8244,162.6397,162.7369,23717.0
2018-09-18 15:40:00,167.42,167.49,166.96,167.14,44828.0,162.7758,162.8438,162.3285,162.5035,44828.0
2018-09-18 15:50:00,167.1,167.32,167.0,167.05,88737.0,162.4647,162.6786,162.3674,162.416,88737.0
2018-09-19 09:30:00,167.5,169.58,166.9,169.58,27864.0,162.8536,164.8759,162.2702,164.8759,27864.0
2018-09-19 09:40:00,169.78,171.35,169.6,170.75,49458.0,165.0703,166.5968,164.8953,166.0134,49458.0
2018-09-19 09:50:00,170.83,172.41,170.83,171.21,42556.0,166.0912,167.6274,166.0912,166.4606,42556.0
2018-09-19 10:00:00,171.29,171.84,170.9,171.1,26158.0,166.5384,167.0732,166.1592,166.3537,26158.0
2018-09-19 10:10:00,171.12,171.36,170.81,171.36,13360.0,166.3731,166.6065,166.0717,166.6065,13360.0
2018-09-19 10:20:00,171.33,171.42,170.86,170.88,26444.0,166.5773,166.6648,166.1204,166.1398,26444.0
2018-09-19 10:30:00,170.94,171.2,170.29,170.77,25949.0,166.1981,166.4509,165.5662,166.0329,25949.0
2018-09-19 10:40:00,170.91,171.05,170.27,170.94,13483.0,166.169,166.3051,165.5467,166.1981,13483.0
2018-09-19 10:50:00,170.93,171.24,170.7,171.17,47669.0,166.1884,166.4898,165.9648,166.4218,47669.0
2018-09-19 11:00:00,171.27,171.37,170.94,171.18,41287.0,166.519,166.6162,166.1981,166.4315,41287.0
2018-09-19 11:10:00,171.26,171.34,170.26,170.34,11462.0,166.5093,166.587,165.537,165.6148,11462.0
2018-09-19 11:20:00,170.38,170.5,169.66,170.27,27732.0,165.6537,165.7703,164.9536,165.5467,27732.0
2018-09-19 11:30:00,170.22,170.63,170.09,170.63,8794.0,165.4981,165.8967,165.3717,165.8967,8794.0
2018-09-19 11:40:00,170.6,170.73,170.31,170.49,16691.0,165.8676,165.994,165.5856,165.7606,16691.0
2018-09-19 11:50:00,170.51,170.76,170.51,170.65,5600.0,165.7801,166.0231,165.7801,165.9162,5600.0
2018-09-19 12:00:00,170.73,170.82,170.26,170.59,13234.0,165.994,166.0815,165.537,165.8578,13234.0
2018-09-19 12:10:00,170.54,170.7,170.48,170.6,15169.0,165.8092,165.9648,165.7509,165.8676,15169.0
2018-09-19 12:20:00,170.56,170.62,170.4,170.49,4845.0,165.8287,165.887,165.6731,165.7606,4845.0
2018-09-19 12:30:00,170.49,170.55,170.35,170.43,13592.0,165.7606,165.819,165.6245,165.7023,13592.0
2018-09-19 12:40:00,170.46,170.67,170.35,170.57,26064.0,165.7315,165.9356,165.6245,165.8384,26064.0
2018-09-19 12:50:00,170.64,171.13,170.61,171.09,9621.0,165.9065,166.3829,165.8773,166.344,9621.0
2018-09-19 13:00:00,171.08,171.28,171.08,171.14,14336.0,166.3343,166.5287,166.3343,166.3926,14336.0
2018-09-19 13:10:00,171.17,171.29,171.15,171.2,8793.0,166.4218,166.5384,166.4023,166.4509,8793.0
2018-09-19 13:20:00,171.21,171.25,171.14,171.14,6548.0,166.4606,166.4995,166.3926,166.3926,6548.0
2018-09-19 13:30:00,171.13,171.25,171.11,171.13,6075.0,166.3829,166.4995,166.3634,166.3829,6075.0
2018-09-19 13:40:00,171.13,171.2,170.55,170.56,6139.0,166.3829,166.4509,165.819,165.8287,6139.0
2018-09-19 13:50:00,170.64,170.8,170.6,170.62,11726.0,165.9065,166.062,165.8676,165.887,11726.0
2018-09-19 14:00:00,170.61,170.89,170.61,170.82,5202.0,165.8773,166.1495,165.8773,166.0815,5202.0
2018-09-19 14:10:00,170.78,171.04,170.53,170.53,12392.0,166.0426,166.2954,165.7995,165.7995,12392.0
2018-09-19 14:20:00,170.48,170.9,170.43,170.71,17090.0,165.7509,166.1592,165.7023,165.9745,17090.0
2018-09-19 14:30:00,170.67,170.7,169.86,170.01,8288.0,165.9356,165.9648,165.1481,165.2939,8288.0
2018-09-19 14:40:00,169.97,170.01,169.75,169.92,8178.0,165.255,165.2939,165.0411,165.2064,8178.0
2018-09-19 14:50:00,169.92,169.95,169.7,169.79,7971.0,165.2064,165.2356,164.9925,165.08,7971.0
2018-09-19 15:00:00,169.74,169.97,169.54,169.54,7397.0,165.0314,165.255,164.837,164.837,7397.0
2018-09-19 15:10:00,169.43,169.63,169.37,169.59,10730.0,164.73,164.9245,164.6717,164.8856,10730.0
2018-09-19 15:20:00,169.55,169.71,169.31,169.58,12996.0,164.8467,165.0023,164.6134,164.8759,12996.0
2018-09-19 15:30:00,169.61,169.71,169.29,169.37,16403.0,164.905,165.0023,164.5939,164.6717,16403.0
2018-09-19 15:40:00,169.32,169.32,168.9,169.07,35122.0,164.6231,164.6231,164.2147,164.38,35122.0
2018-09-19 15:50:00,169.07,169.13,168.82,168.96,82074.0,164.38,164.4383,164.1369,164.2731,82074.0
2018-09-20 09:30:00,170.46,172.9,170.46,171.65,60802.0,165.7315,168.1038,165.7315,166.8884,60802.0
2018-09-20 09:40:00,171.59,171.62,170.11,170.8,32392.0,166.8301,166.8593,165.3912,166.062,32392.0
2018-09-20 09:50:00,170.68,171.06,169.88,170.48,26046.0,165.9453,166.3148,165.1675,165.7509,26046.0
2018-09-20 10:00:00,170.41,170.65,170.07,170.13,10595.0,165.6828,165.9162,165.3523,165.4106,10595.0
2018-09-20 10:10:00,170.11,170.51,169.81,170.4,25887.0,165.3912,165.7801,165.0995,165.6731,25887.0
2018-09-20 10:20:00,170.26,170.32,168.34,168.54,41229.0,165.537,165.5953,163.6703,163.8647,41229.0
2018-09-20 10:30:00,168.46,168.93,168.26,168.64,36024.0,163.7869,164.2439,163.5925,163.9619,36024.0
2018-09-20 10:40:00,168.69,169.42,168.5,169.29,50076.0,164.0106,164.7203,163.8258,164.5939,50076.0
2018-09-20 10:50:00,169.4,169.59,169.16,169.33,19121.0,164.7009,164.8856,164.4675,164.6328,19121.0
2018-09-20 11:00:00,169.31,169.65,169.15,169.47,14783.0,164.6134,164.9439,164.4578,164.7689,14783.0
2018-09-20 11:10:00,169.47,169.6,169.23,169.56,33253.0,164.7689,164.8953,164.5356,164.8564,33253.0
2018-09-20 11:20:00,169.51,170.03,169.41,169.95,22453.0,164.8078,165.3134,164.7106,165.2356,22453.0
2018-09-20 11:30:00,170.01,170.31,169.97,170.26,20272.0,165.2939,165.5856,165.255,165.537,20272.0
2018-09-20 11:40:00,170.3,171.0,170.3,171.0,31677.0,165.5759,166.2565,165.5759,166.2565,31677.0
2018-09-20 11:50:00,170.99,171.06,170.58,170.62,14602.0,166.2467,166.3148,165.8481,165.887,14602.0
2018-09-20 12:00:00,170.61,170.61,170.1,170.1,12190.0,165.8773,165.8773,165.3814,165.3814,12190.0
2018-09-20 12:10:00,170.07,170.68,170.07,170.66,7207.0,165.3523,165.9453,165.3523,165.9259,7207.0
2018-09-20 12:20:00,170.68,171.22,170.6,171.0,15393.0,165.9453,166.4704,165.8676,166.2565,15393.0
2018-09-20 12:30:00,171.0,171.31,171.0,171.25,7634.0,166.2565,166.5579,166.2565,166.4995,7634.0
2018-09-20 12:40:00,171.25,171.99,171.2,171.89,20070.0,166.4995,167.219,166.4509,167.1218,20070.0
2018-09-20 12:50:00,171.89,172.29,171.79,172.21,34268.0,167.1218,167.5107,167.0246,167.4329,34268.0
2018-09-20 13:00:00,172.15,172.47,172.15,172.4,18797.0,167.3746,167.6857,167.3746,167.6176,18797.0
2018-09-20 13:10:00,172.4,172.59,172.0,172.22,18119.0,167.6176,167.8024,167.2287,167.4426,18119.0
2018-09-20 13:20:00,172.31,172.5,172.2,172.2,15659.0,167.5301,167.7149,167.4232,167.4232,15659.0
2018-09-20 13:30:00,172.17,172.45,171.96,172.38,23428.0,167.394,167.6662,167.1898,167.5982,23428.0
2018-09-20 13:40:00,172.38,172.72,172.37,172.68,19786.0,167.5982,167.9288,167.5885,167.8899,19786.0
2018-09-20 13:50:00,172.75,172.79,172.46,172.64,14482.0,167.9579,167.9968,167.676,167.851,14482.0
2018-09-20 14:00:00,172.6,172.79,172.54,172.6,20027.0,167.8121,167.9968,167.7538,167.8121,20027.0
2018-09-20 14:10:00,172.61,172.73,172.54,172.69,15597.0,167.8218,167.9385,167.7538,167.8996,15597.0
2018-09-20 14:20:00,172.69,172.82,172.59,172.82,13971.0,167.8996,168.026,167.8024,168.026,13971.0
2018-09-20 14:30:00,172.79,172.82,172.63,172.71,22645.0,167.9968,168.026,167.8413,167.919,22645.0
2018-09-20 14:40:00,172.67,172.79,172.49,172.78,14143.0,167.8801,167.9968,167.7051,167.9871,14143.0
2018-09-20 14:50:00,172.76,172.96,172.75,172.81,25214.0,167.9676,168.1621,167.9579,168.0163,25214.0
2018-09-20 15:00:00,172.82,172.89,172.58,172.63,25479.0,168.026,168.094,167.7926,167.8413,25479.0
2018-09-20 15:10:00,172.67,173.0,172.61,172.93,29989.0,167.8801,168.201,167.8218,168.1329,29989.0
2018-09-20 15:20:00,172.93,172.97,172.19,172.2,35873.0,168.1329,168.1718,167.4135,167.4232,35873.0
2018-09-20 15:30:00,172.16,172.33,172.08,172.29,36424.0,167.3843,167.5496,167.3065,167.5107,36424.0
2018-09-20 15:40:00,172.27,172.45,171.99,172.0,56457.0,167.4912,167.6662,167.219,167.2287,56457.0
2018-09-20 15:50:00,171.98,172.0,171.73,171.78,95861.0,167.2093,167.2287,166.9662,167.0148,95861.0
2018-09-21 09:30:00,172.12,172.3,170.89,171.91,123168.0,167.3454,167.5204,166.1495,167.1412,123168.0
2018-09-21 09:40:00,171.95,172.18,171.22,171.91,21944.0,167.1801,167.4037,166.4704,167.1412,21944.0
2018-09-21 09:50:00,171.83,172.25,171.39,171.66,25237.0,167.0634,167.4718,166.6357,166.8982,25237.0
2018-09-21 10:00:00,171.66,171.79,171.28,171.34,15262.0,166.8982,167.0246,166.5287,166.587,15262.0
2018-09-21 10:10:00,171.28,171.28,170.68,170.68,31797.0,166.5287,166.5287,165.9453,165.9453,31797.0
2018-09-21 10:20:00,170.63,170.63,169.65,169.71,59849.0,165.8967,165.8967,164.9439,165.0023,59849.0
2018-09-21 10:30:00,169.66,169.94,169.54,169.6,19702.0,164.9536,165.2259,164.837,164.8953,19702.0
2018-09-21 10:40:00,169.36,169.65,169.04,169.25,23657.0,164.662,164.9439,164.3508,164.555,23657.0
2018-09-21 10:50:00,169.29,169.47,168.83,168.92,35289.0,164.5939,164.7689,164.1467,164.2342,35289.0
2018-09-21 11:00:00,168.88,169.44,168.88,169.12,21187.0,164.1953,164.7397,164.1953,164.4286,21187.0
2018-09-21 11:10:00,169.11,169.22,168.89,169.1,16244.0,164.4189,164.5258,164.205,164.4092,16244.0
2018-09-21 11:20:00,169.05,169.57,168.94,169.36,9491.0,164.3606,164.8661,164.2536,164.662,9491.0
2018-09-21 11:30:00,169.39,169.92,169.34,169.88,13946.0,164.6911,165.2064,164.6425,165.1675,13946.0
2018-09-21 11:40:00,169.94,170.03,169.53,169.68,26909.0,165.2259,165.3134,164.8272,164.9731,26909.0
2018-09-21 11:50:00,169.68,169.92,169.59,169.82,8135.0,164.9731,165.2064,164.8856,165.1092,8135.0
2018-09-21 12:00:00,169.82,170.33,169.81,170.24,8456.0,165.1092,165.6051,165.0995,165.5176,8456.0
2018-09-21 12:10:00,170.23,170.33,169.83,169.86,7657.0,165.5078,165.6051,165.1189,165.1481,7657.0
2018-09-21 12:20:00,169.88,169.88,169.66,169.71,9781.0,165.1675,165.1675,164.9536,165.0023,9781.0
2018-09-21 12:30:00,169.68,169.8,169.53,169.59,20169.0,164.9731,165.0898,164.8272,164.8856,20169.0
2018-09-21 12:40:00,169.54,169.98,169.54,169.98,3650.0,164.837,165.2648,164.837,165.2648,3650.0
2018-09-21 12:50:00,169.94,170.08,169.86,169.91,9459.0,165.2259,165.362,165.1481,165.1967,9459.0
2018-09-21 13:00:00,169.83,170.02,169.75,169.86,8579.0,165.1189,165.3037,165.0411,165.1481,8579.0
2018-09-21 13:10:00,169.83,169.99,169.64,169.65,21311.0,165.1189,165.2745,164.9342,164.9439,21311.0
2018-09-21 13:20:00,169.65,169.83,169.18,169.25,21150.0,164.9439,165.1189,164.487,164.555,21150.0
2018-09-21 13:30:00,169.25,169.5,169.19,169.47,15694.0,164.555,164.7981,164.4967,164.7689,15694.0
2018-09-21 13:40:00,169.47,169.82,169.47,169.69,15095.0,164.7689,165.1092,164.7689,164.9828,15095.0
2018-09-21 13:50:00,169.71,169.72,169.37,169.42,10742.0,165.0023,165.012,164.6717,164.7203,10742.0
2018-09-21 14:00:00,169.43,169.55,169.32,169.55,16221.0,164.73,164.8467,164.6231,164.8467,16221.0
2018-09-21 14:10:00,169.54,169.9,169.54,169.81,13221.0,164.837,165.187,164.837,165.0995,13221.0
2018-09-21 14:20:00,169.84,169.89,169.62,169.63,10923.0,165.1286,165.1773,164.9148,164.9245,10923.0
2018-09-21 14:30:00,169.63,169.82,169.57,169.73,6350.0,164.9245,165.1092,164.8661,165.0217,6350.0
2018-09-21 14:40:00,169.72,169.72,169.5,169.51,15694.0,165.012,165.012,164.7981,164.8078,15694.0
2018-09-21 14:50:00,169.51,169.8,169.44,169.77,21880.0,164.8078,165.0898,164.7397,165.0606,21880.0
2018-09-21 15:00:00,169.78,169.92,169.71,169.81,13332.0,165.0703,165.2064,165.0023,165.0995,13332.0
2018-09-21 15:10:00,169.79,169.83,169.56,169.67,11678.0,165.08,165.1189,164.8564,164.9634,11678.0
2018-09-21 15:20:00,169.7,169.75,169.29,169.35,27195.0,164.9925,165.0411,164.5939,164.6522,27195.0
2018-09-21 15:30:00,169.35,169.4,169.22,169.3,41998.0,164.6522,164.7009,164.5258,164.6036,41998.0
2018-09-21 15:40:00,169.3,169.49,169.15,169.15,34405.0,164.6036,164.7884,164.4578,164.4578,34405.0
2018-09-21 15:50:00,169.17,169.35,168.78,169.05,112809.0,164.4772,164.6522,164.0981,164.3606,112809.0
2018-09-24 09:30:00,168.5,168.9,166.69,167.83,33119.0,163.8258,164.2147,162.066,163.1744,33119.0
2018-09-24 09:40:00,167.83,168.15,166.84,166.84,18579.0,163.1744,163.4855,162.2119,162.2119,18579.0
2018-09-24 09:50:00,166.97,167.07,166.59,166.68,16136.0,162.3383,162.4355,161.9688,162.0563,16136.0
2018-09-24 10:00:00,166.71,167.16,166.5,166.73,11837.0,162.0855,162.523,161.8813,162.1049,11837.0
2018-09-24 10:10:00,166.79,166.97,166.4,166.41,8593.0,162.1633,162.3383,161.7841,161.7938,8593.0
2018-09-24 10:20:00,166.42,166.81,166.32,166.73,23065.0,161.8035,162.1827,161.7063,162.1049,23065.0
2018-09-24 10:30:00,166.87,167.92,166.73,166.83,30550.0,162.241,163.2619,162.1049,162.2021,30550.0
2018-09-24 10:40:00,166.84,167.2,166.77,166.89,17430.0,162.2119,162.5619,162.1438,162.2605,17430.0
2018-09-24 10:50:00,166.84,167.16,166.51,167.16,16756.0,162.2119,162.523,161.891,162.523,16756.0
2018-09-24 11:00:00,167.13,167.31,166.85,166.94,11690.0,162.4938,162.6688,162.2216,162.3091,11690.0
2018-09-24 11:10:00,166.95,167.4,166.73,167.4,10509.0,162.3188,162.7563,162.1049,162.7563,10509.0
2018-09-24 11:20:00,167.42,167.86,167.39,167.5,16059.0,162.7758,163.2036,162.7466,162.8536,16059.0
2018-09-24 11:30:00,167.5,167.55,167.09,167.09,6070.0,162.8536,162.9022,162.4549,162.4549,6070.0
2018-09-24 11:40:00,167.11,167.35,166.92,167.3,8104.0,162.4744,162.7077,162.2897,162.6591,8104.0
2018-09-24 11:50:00,167.2,167.51,167.2,167.31,5556.0,162.5619,162.8633,162.5619,162.6688,5556.0
2018-09-24 12:00:00,167.35,167.39,167.05,167.05,5700.0,162.7077,162.7466,162.416,162.416,5700.0
2018-09-24 12:10:00,167.09,167.28,166.98,167.09,9150.0,162.4549,162.6397,162.348,162.4549,9150.0
2018-09-24 12:20:00,167.08,167.21,167.01,167.17,9031.0,162.4452,162.5716,162.3772,162.5327,9031.0
2018-09-24 12:30:00,167.21,167.26,167.03,167.04,6830.0,162.5716,162.6202,162.3966,162.4063,6830.0
2018-09-24 12:40:00,167.02,167.52,166.95,167.43,13024.0,162.3869,162.873,162.3188,162.7855,13024.0
2018-09-24 12:50:00,167.45,167.55,167.04,167.08,5800.0,162.8049,162.9022,162.4063,162.4452,5800.0
2018-09-24 13:00:00,167.11,167.23,167.0,167.23,4595.0,162.4744,162.5911,162.3674,162.5911,4595.0
2018-09-24 13:10:00,167.29,167.37,167.16,167.22,4880.0,162.6494,162.7272,162.523,162.5813,4880.0
2018-09-24 13:20:00,167.3,167.4,167.21,167.34,7146.0,162.6591,162.7563,162.5716,162.698,7146.0
2018-09-24 13:30:00,167.28,167.94,167.28,167.65,11952.0,162.6397,163.2814,162.6397,162.9994,11952.0
2018-09-24 13:40:00,167.66,167.8,167.52,167.53,3830.0,163.0091,163.1452,162.873,162.8827,3830.0
2018-09-24 13:50:00,167.53,167.83,167.52,167.81,6524.0,162.8827,163.1744,162.873,163.155,6524.0
2018-09-24 14:00:00,167.84,167.89,167.64,167.75,4861.0,163.1841,163.2327,162.9897,163.0966,4861.0
2018-09-24 14:10:00,167.81,167.88,167.66,167.72,7235.0,163.155,163.223,163.0091,163.0675,7235.0
2018-09-24 14:20:00,167.71,167.9,167.66,167.81,9645.0,163.0577,163.2425,163.0091,163.155,9645.0
2018-09-24 14:30:00,167.8,168.09,167.8,168.07,5328.0,163.1452,163.4272,163.1452,163.4077,5328.0
2018-09-24 14:40:00,168.09,168.37,167.98,168.34,7900.0,163.4272,163.6994,163.3202,163.6703,7900.0
2018-09-24 14:50:00,168.34,168.5,168.29,168.31,6250.0,163.6703,163.8258,163.6216,163.6411,6250.0
2018-09-24 15:00:00,168.3,168.65,168.28,168.58,11193.0,163.6314,163.9717,163.6119,163.9036,11193.0
2018-09-24 15:10:00,168.61,168.66,168.29,168.42,7850.0,163.9328,163.9814,163.6216,163.748,7850.0
2018-09-24 15:20:00,168.33,168.35,168.17,168.22,8762.0,163.6605,163.68,163.505,163.5536,8762.0
2018-09-24 15:30:00,168.2,168.28,167.93,168.06,14869.0,163.5341,163.6119,163.2716,163.398,14869.0
2018-09-24 15:40:00,168.02,168.25,167.98,168.23,14573.0,163.3591,163.5828,163.3202,163.5633,14573.0
2018-09-24 15:50:00,168.19,168.27,168.07,168.08,49030.0,163.5244,163.6022,163.4077,163.4175,49030.0
2018-09-25 09:30:00,168.43,168.69,167.59,168.56,26064.0,163.7578,164.0106,162.9411,163.8842,26064.0
2018-09-25 09:40:00,168.68,169.24,168.65,168.65,13508.0,164.0008,164.5453,163.9717,163.9717,13508.0
2018-09-25 09:50:00,168.64,168.75,168.0,168.11,16928.0,163.9619,164.0689,163.3397,163.4466,16928.0
2018-09-25 10:00:00,168.13,168.35,167.69,167.69,10562.0,163.4661,163.68,163.0383,163.0383,10562.0
2018-09-25 10:10:00,167.84,168.06,167.66,167.92,11700.0,163.1841,163.398,163.0091,163.2619,11700.0
2018-09-25 10:20:00,167.9,168.3,167.77,167.88,5370.0,163.2425,163.6314,163.1161,163.223,5370.0
2018-09-25 10:30:00,167.94,168.0,167.42,167.56,6150.0,163.2814,163.3397,162.7758,162.9119,6150.0
2018-09-25 10:40:00,167.69,168.22,167.6,168.08,9350.0,163.0383,163.5536,162.9508,163.4175,9350.0
2018-09-25 10:50:00,168.13,168.16,167.48,167.49,15388.0,163.4661,163.4953,162.8341,162.8438,15388.0
2018-09-25 11:00:00,167.47,167.47,166.9,167.31,7112.0,162.8244,162.8244,162.2702,162.6688,7112.0
2018-09-25 11:10:00,167.35,167.35,167.04,167.04,8964.0,162.7077,162.7077,162.4063,162.4063,8964.0
2018-09-25 11:20:00,167.04,167.43,166.99,167.41,13589.0,162.4063,162.7855,162.3577,162.7661,13589.0
2018-09-25 11:30:00,167.5,167.78,167.46,167.78,5786.0,162.8536,163.1258,162.8147,163.1258,5786.0
2018-09-25 11:40:00,167.85,167.87,167.61,167.64,3825.0,163.1939,163.2133,162.9605,162.9897,3825.0
2018-09-25 11:50:00,167.64,167.64,167.29,167.37,6245.0,162.9897,162.9897,162.6494,162.7272,6245.0
2018-09-25 12:00:00,167.41,167.73,167.37,167.73,9800.0,162.7661,163.0772,162.7272,163.0772,9800.0
2018-09-25 12:10:00,167.66,167.66,167.34,167.34,6500.0,163.0091,163.0091,162.698,162.698,6500.0
2018-09-25 12:20:00,167.36,167.81,167.36,167.81,7486.0,162.7174,163.155,162.7174,163.155,7486.0
2018-09-25 12:30:00,167.8,168.08,167.78,168.02,9586.0,163.1452,163.4175,163.1258,163.3591,9586.0
2018-09-25 12:40:00,168.02,168.37,168.02,168.09,7883.0,163.3591,163.6994,163.3591,163.4272,7883.0
2018-09-25 12:50:00,168.13,168.46,168.09,168.34,7863.0,163.4661,163.7869,163.4272,163.6703,7863.0
2018-09-25 13:00:00,168.3,168.32,167.96,167.96,6300.0,163.6314,163.6508,163.3008,163.3008,6300.0
2018-09-25 13:10:00,167.91,168.03,167.86,167.97,4420.0,163.2522,163.3689,163.2036,163.3105,4420.0
2018-09-25 13:20:00,167.95,168.05,167.92,167.94,1942.0,163.2911,163.3883,163.2619,163.2814,1942.0
2018-09-25 13:30:00,167.95,168.25,167.92,168.14,6835.0,163.2911,163.5828,163.2619,163.4758,6835.0
2018-09-25 13:40:00,168.13,168.13,167.71,167.8,15366.0,163.4661,163.4661,163.0577,163.1452,15366.0
2018-09-25 13:50:00,167.84,167.89,167.66,167.66,8241.0,163.1841,163.2327,163.0091,163.0091,8241.0
2018-09-25 14:00:00,167.68,168.01,167.6,167.91,5375.0,163.0286,163.3494,162.9508,163.2522,5375.0
2018-09-25 14:10:00,167.92,168.39,167.9,168.39,4689.0,163.2619,163.7189,163.2425,163.7189,4689.0
2018-09-25 14:20:00,168.33,168.62,168.27,168.56,8833.0,163.6605,163.9425,163.6022,163.8842,8833.0
2018-09-25 14:30:00,168.55,168.71,168.5,168.66,14260.0,163.8744,164.03,163.8258,163.9814,14260.0
2018-09-25 14:40:00,168.71,168.82,168.62,168.67,17152.0,164.03,164.1369,163.9425,163.9911,17152.0
2018-09-25 14:50:00,168.64,168.67,168.4,168.64,15548.0,163.9619,163.9911,163.7286,163.9619,15548.0
2018-09-25 15:00:00,168.68,168.77,168.54,168.63,5060.0,164.0008,164.0883,163.8647,163.9522,5060.0
2018-09-25 15:10:00,168.63,168.67,168.48,168.55,8306.0,163.9522,163.9911,163.8064,163.8744,8306.0
2018-09-25 15:20:00,168.55,168.64,168.46,168.47,11575.0,163.8744,163.9619,163.7869,163.7967,11575.0
2018-09-25 15:30:00,168.5,168.73,168.46,168.68,13838.0,163.8258,164.0494,163.7869,164.0008,13838.0
2018-09-25 15:40:00,168.63,168.73,168.49,168.72,21533.0,163.9522,164.0494,163.8161,164.0397,21533.0
2018-09-25 15:50:00,168.71,168.71,168.5,168.59,81924.0,164.03,164.03,163.8258,163.9133,81924.0
2018-09-26 09:30:00,168.57,168.62,167.34,168.39,16788.0,163.8939,163.9425,162.698,163.7189,16788.0
2018-09-26 09:40:00,168.28,168.59,167.97,168.18,7625.0,163.6119,163.9133,163.3105,163.5147,7625.0
2018-09-26 09:50:00,168.18,168.18,167.42,167.49,10107.0,163.5147,163.5147,162.7758,162.8438,10107.0
2018-09-26 10:00:00,167.26,167.43,167.05,167.25,9387.0,162.6202,162.7855,162.416,162.6105,9387.0
2018-09-26 10:10:00,167.25,167.97,167.11,167.9,10533.0,162.6105,163.3105,162.4744,163.2425,10533.0
2018-09-26 10:20:00,167.91,168.35,167.91,168.14,7200.0,163.2522,163.68,163.2522,163.4758,7200.0
2018-09-26 10:30:00,168.11,168.37,168.06,168.3,9250.0,163.4466,163.6994,163.398,163.6314,9250.0
2018-09-26 10:40:00,168.43,168.52,168.11,168.4,13767.0,163.7578,163.8453,163.4466,163.7286,13767.0
2018-09-26 10:50:00,168.51,168.8,168.39,168.72,8715.0,163.8355,164.1175,163.7189,164.0397,8715.0
2018-09-26 11:00:00,168.64,168.92,168.57,168.9,16245.0,163.9619,164.2342,163.8939,164.2147,16245.0
2018-09-26 11:10:00,168.88,169.06,168.64,169.01,15389.0,164.1953,164.3703,163.9619,164.3217,15389.0
2018-09-26 11:20:00,169.01,169.18,168.85,169.09,21215.0,164.3217,164.487,164.1661,164.3995,21215.0
2018-09-26 11:30:00,169.08,169.09,168.5,168.58,7223.0,164.3897,164.3995,163.8258,163.9036,7223.0
2018-09-26 11:40:00,168.67,168.77,168.29,168.54,6400.0,163.9911,164.0883,163.6216,163.8647,6400.0
2018-09-26 11:50:00,168.58,168.63,168.26,168.45,4537.0,163.9036,163.9522,163.5925,163.7772,4537.0
2018-09-26 12:00:00,168.56,168.56,168.3,168.3,2125.0,163.8842,163.8842,163.6314,163.6314,2125.0
2018-09-26 12:10:00,168.22,168.53,168.22,168.53,5103.0,163.5536,163.855,163.5536,163.855,5103.0
2018-09-26 12:20:00,168.55,168.72,168.43,168.63,6968.0,163.8744,164.0397,163.7578,163.9522,6968.0
2018-09-26 12:30:00,168.67,168.93,168.59,168.76,6199.0,163.9911,164.2439,163.9133,164.0786,6199.0
2018-09-26 12:40:00,168.76,169.09,168.73,169.09,6889.0,164.0786,164.3995,164.0494,164.3995,6889.0
2018-09-26 12:50:00,169.09,169.43,169.04,169.42,4301.0,164.3995,164.73,164.3508,164.7203,4301.0
2018-09-26 13:00:00,169.38,169.64,169.37,169.64,19038.0,164.6814,164.9342,164.6717,164.9342,19038.0
2018-09-26 13:10:00,169.69,169.94,169.56,169.56,13224.0,164.9828,165.2259,164.8564,164.8564,13224.0
2018-09-26 13:20:00,169.63,169.88,169.62,169.76,5100.0,164.9245,165.1675,164.9148,165.0509,5100.0
2018-09-26 13:30:00,169.71,169.92,169.58,169.76,8426.0,165.0023,165.2064,164.8759,165.0509,8426.0
2018-09-26 13:40:00,169.7,169.8,169.52,169.8,5461.0,164.9925,165.0898,164.8175,165.0898,5461.0
2018-09-26 13:50:00,169.8,170.22,169.8,170.13,14689.0,165.0898,165.4981,165.0898,165.4106,14689.0
2018-09-26 14:00:00,170.16,170.62,169.99,170.18,28264.0,165.4398,165.887,165.2745,165.4592,28264.0
2018-09-26 14:10:00,170.23,170.73,170.04,170.46,14886.0,165.5078,165.994,165.3231,165.7315,14886.0
2018-09-26 14:20:00,170.51,170.58,170.11,170.43,18483.0,165.7801,165.8481,165.3912,165.7023,18483.0
2018-09-26 14:30:00,170.39,170.69,170.25,170.49,15038.0,165.6634,165.9551,165.5273,165.7606,15038.0
2018-09-26 14:40:00,170.5,170.54,169.8,169.98,16443.0,165.7703,165.8092,165.0898,165.2648,16443.0
2018-09-26 14:50:00,169.98,170.17,169.83,170.11,10521.0,165.2648,165.4495,165.1189,165.3912,10521.0
2018-09-26 15:00:00,170.04,170.1,169.42,169.55,15127.0,165.3231,165.3814,164.7203,164.8467,15127.0
2018-09-26 15:10:00,169.61,169.64,169.19,169.36,28295.0,164.905,164.9342,164.4967,164.662,28295.0
2018-09-26 15:20:00,169.31,169.6,169.25,169.25,12327.0,164.6134,164.8953,164.555,164.555,12327.0
2018-09-26 15:30:00,169.18,169.38,168.83,168.99,12685.0,164.487,164.6814,164.1467,164.3022,12685.0
2018-09-26 15:40:00,168.98,168.98,167.61,167.89,35778.0,164.2925,164.2925,162.9605,163.2327,35778.0
2018-09-26 15:50:00,167.88,168.09,167.65,167.87,83402.0,163.223,163.4272,162.9994,163.2133,83402.0
2018-09-27 09:30:00,169.28,169.28,167.24,167.53,19540.0,164.5842,164.5842,162.6008,162.8827,19540.0
2018-09-27 09:40:00,168.23,169.05,168.11,169.05,9149.0,163.5633,164.3606,163.4466,164.3606,9149.0
2018-09-27 09:50:00,169.09,169.47,168.93,169.13,8562.0,164.3995,164.7689,164.2439,164.4383,8562.0
2018-09-27 10:00:00,169.15,169.64,169.14,169.32,12388.0,164.4578,164.9342,164.4481,164.6231,12388.0
2018-09-27 10:10:00,169.37,169.65,169.15,169.4,8807.0,164.6717,164.9439,164.4578,164.7009,8807.0
2018-09-27 10:20:00,169.34,169.82,169.26,169.66,7837.0,164.6425,165.1092,164.5647,164.9536,7837.0
2018-09-27 10:30:00,169.74,170.16,169.74,170.04,9103.0,165.0314,165.4398,165.0314,165.3231,9103.0
2018-09-27 10:40:00,170.1,170.19,169.88,170.08,10020.0,165.3814,165.4689,165.1675,165.362,10020.0
2018-09-27 10:50:00,170.06,170.12,169.69,169.78,13421.0,165.3425,165.4009,164.9828,165.0703,13421.0
2018-09-27 11:00:00,169.82,169.99,169.82,169.99,4280.0,165.1092,165.2745,165.1092,165.2745,4280.0
2018-09-27 11:10:00,169.9,169.91,169.54,169.61,8428.0,165.187,165.1967,164.837,164.905,8428.0
2018-09-27 11:20:00,169.61,169.93,169.56,169.93,6811.0,164.905,165.2162,164.8564,165.2162,6811.0
2018-09-27 11:30:00,170.08,170.08,169.81,170.08,8429.0,165.362,165.362,165.0995,165.362,8429.0
2018-09-27 11:40:00,170.03,170.11,169.83,169.97,5727.0,165.3134,165.3912,165.1189,165.255,5727.0
2018-09-27 11:50:00,169.99,170.1,169.84,170.08,10048.0,165.2745,165.3814,165.1286,165.362,10048.0
2018-09-27 12:00:00,170.05,170.05,169.74,169.98,10635.0,165.3328,165.3328,165.0314,165.2648,10635.0
2018-09-27 12:10:00,169.95,170.32,169.85,170.27,4925.0,165.2356,165.5953,165.1384,165.5467,4925.0
2018-09-27 12:20:00,170.32,170.38,170.15,170.23,10582.0,165.5953,165.6537,165.4301,165.5078,10582.0
2018-09-27 12:30:00,170.28,170.34,170.16,170.3,2800.0,165.5564,165.6148,165.4398,165.5759,2800.0
2018-09-27 12:40:00,170.23,170.46,170.23,170.46,5100.0,165.5078,165.7315,165.5078,165.7315,5100.0
2018-09-27 12:50:00,170.46,170.53,170.22,170.22,13238.0,165.7315,165.7995,165.4981,165.4981,13238.0
2018-09-27 13:00:00,170.2,170.25,170.09,170.15,5776.0,165.4787,165.5273,165.3717,165.4301,5776.0
2018-09-27 13:10:00,170.15,170.19,170.03,170.14,5871.0,165.4301,165.4689,165.3134,165.4203,5871.0
2018-09-27 13:20:00,170.09,170.09,169.82,169.98,6080.0,165.3717,165.3717,165.1092,165.2648,6080.0
2018-09-27 13:30:00,170.0,170.02,169.84,169.9,4400.0,165.2842,165.3037,165.1286,165.187,4400.0
2018-09-27 13:40:00,169.89,169.99,169.75,169.81,3810.0,165.1773,165.2745,165.0411,165.0995,3810.0
2018-09-27 13:50:00,169.87,170.02,169.82,169.9,2968.0,165.1578,165.3037,165.1092,165.187,2968.0
2018-09-27 14:00:00,169.87,169.89,169.63,169.75,5550.0,165.1578,165.1773,164.9245,165.0411,5550.0
2018-09-27 14:10:00,169.8,169.84,169.61,169.69,4856.0,165.0898,165.1286,164.905,164.9828,4856.0
2018-09-27 14:20:00,169.67,169.72,169.42,169.47,13692.0,164.9634,165.012,164.7203,164.7689,13692.0
2018-09-27 14:30:00,169.46,169.48,169.29,169.38,2900.0,164.7592,164.7786,164.5939,164.6814,2900.0
2018-09-27 14:40:00,169.32,169.45,169.27,169.38,8537.0,164.6231,164.7495,164.5745,164.6814,8537.0
2018-09-27 14:50:00,169.36,169.45,169.28,169.29,4790.0,164.662,164.7495,164.5842,164.5939,4790.0
2018-09-27 15:00:00,169.41,169.56,169.41,169.44,4610.0,164.7106,164.8564,164.7106,164.7397,4610.0
2018-09-27 15:10:00,169.46,169.47,169.26,169.38,10892.0,164.7592,164.7689,164.5647,164.6814,10892.0
2018-09-27 15:20:00,169.38,169.43,169.25,169.29,7379.0,164.6814,164.73,164.555,164.5939,7379.0
2018-09-27 15:30:00,169.29,169.29,169.0,169.14,14930.0,164.5939,164.5939,164.312,164.4481,14930.0
2018-09-27 15:40:00,169.12,169.24,169.03,169.19,18715.0,164.4286,164.5453,164.3411,164.4967,18715.0
2018-09-27 15:50:00,169.18,169.3,169.0,169.1,72464.0,164.487,164.6036,164.312,164.4092,72464.0
2018-09-28 09:30:00,168.21,168.3,167.08,168.0,15783.0,163.5439,163.6314,162.4452,163.3397,15783.0
2018-09-28 09:40:00,168.12,168.55,167.89,168.15,13398.0,163.4564,163.8744,163.2327,163.4855,13398.0
2018-09-28 09:50:00,168.23,168.5,167.93,168.25,17194.0,163.5633,163.8258,163.2716,163.5828,17194.0
2018-09-28 10:00:00,168.21,168.44,167.87,167.92,21380.0,163.5439,163.7675,163.2133,163.2619,21380.0
2018-09-28 10:10:00,167.87,168.19,167.8,168.1,11722.0,163.2133,163.5244,163.1452,163.4369,11722.0
2018-09-28 10:20:00,168.19,168.42,167.95,168.35,17651.0,163.5244,163.748,163.2911,163.68,17651.0
2018-09-28 10:30:00,168.45,168.51,167.94,168.06,20129.0,163.7772,163.8355,163.2814,163.398,20129.0
2018-09-28 10:40:00,168.03,168.28,167.85,168.09,22080.0,163.3689,163.6119,163.1939,163.4272,22080.0
2018-09-28 10:50:00,168.02,168.02,167.4,167.4,29693.0,163.3591,163.3591,162.7563,162.7563,29693.0
2018-09-28 11:00:00,167.43,167.59,167.32,167.52,10905.0,162.7855,162.9411,162.6786,162.873,10905.0
2018-09-28 11:10:00,167.56,167.56,167.28,167.49,14199.0,162.9119,162.9119,162.6397,162.8438,14199.0
2018-09-28 11:20:00,167.53,167.7,167.34,167.36,16125.0,162.8827,163.048,162.698,162.7174,16125.0
2018-09-28 11:30:00,167.41,167.46,167.03,167.03,10851.0,162.7661,162.8147,162.3966,162.3966,10851.0
2018-09-28 11:40:00,167.06,167.24,166.9,167.21,26380.0,162.4258,162.6008,162.2702,162.5716,26380.0
2018-09-28 11:50:00,167.13,167.21,166.95,167.0,36097.0,162.4938,162.5716,162.3188,162.3674,36097.0
2018-09-28 12:00:00,166.96,167.19,166.96,167.09,12398.0,162.3285,162.5522,162.3285,162.4549,12398.0
2018-09-28 12:10:00,167.1,167.19,166.95,166.95,15766.0,162.4647,162.5522,162.3188,162.3188,15766.0
2018-09-28 12:20:00,166.92,167.07,166.82,166.95,13442.0,162.2897,162.4355,162.1924,162.3188,13442.0
2018-09-28 12:30:00,166.96,166.97,166.77,166.82,8084.0,162.3285,162.3383,162.1438,162.1924,8084.0
2018-09-28 12:40:00,166.84,166.96,166.42,166.48,14104.0,162.2119,162.3285,161.8035,161.8619,14104.0
2018-09-28 12:50:00,166.61,166.91,166.58,166.88,5810.0,161.9882,162.2799,161.9591,162.2508,5810.0
2018-09-28 13:00:00,166.94,166.99,166.7,166.76,12236.0,162.3091,162.3577,162.0758,162.1341,12236.0
2018-09-28 13:10:00,166.8,166.81,166.66,166.8,9006.0,162.173,162.1827,162.0369,162.173,9006.0
2018-09-28 13:20:00,166.76,166.78,166.64,166.77,9827.0,162.1341,162.1535,162.0174,162.1438,9827.0
2018-09-28 13:30:00,166.77,166.8,166.66,166.66,13514.0,162.1438,162.173,162.0369,162.0369,13514.0
2018-09-28 13:40:00,166.67,166.67,166.32,166.34,15619.0,162.0466,162.0466,161.7063,161.7257,15619.0
2018-09-28 13:50:00,166.3,166.83,166.2,166.68,37043.0,161.6868,162.2021,161.5896,162.0563,37043.0
2018-09-28 14:00:00,166.64,166.64,166.08,166.2,14562.0,162.0174,162.0174,161.473,161.5896,14562.0
2018-09-28 14:10:00,166.15,166.15,165.66,165.69,20556.0,161.541,161.541,161.0646,161.0938,20556.0
2018-09-28 14:20:00,165.67,166.07,165.63,165.79,17742.0,161.0743,161.4632,161.0354,161.191,17742.0
2018-09-28 14:30:00,165.74,165.75,164.85,165.06,49453.0,161.1424,161.1521,160.2771,160.4812,49453.0
2018-09-28 14:40:00,165.06,165.12,164.84,164.88,17002.0,160.4812,160.5396,160.2673,160.3062,17002.0
2018-09-28 14:50:00,164.88,165.1,164.11,164.37,36637.0,160.3062,160.5201,159.5576,159.8104,36637.0
2018-09-28 15:00:00,164.27,164.73,164.23,164.59,23454.0,159.7132,160.1604,159.6743,160.0243,23454.0
2018-09-28 15:10:00,164.6,164.72,164.44,164.53,26617.0,160.034,160.1507,159.8784,159.9659,26617.0
2018-09-28 15:20:00,164.54,164.86,164.54,164.68,37123.0,159.9757,160.2868,159.9757,160.1118,37123.0
2018-09-28 15:30:00,164.67,164.67,164.26,164.39,40090.0,160.1021,160.1021,159.7034,159.8298,40090.0
2018-09-28 15:40:00,164.4,164.56,163.94,164.14,81678.0,159.8396,159.9951,159.3923,159.5868,81678.0
2018-09-28 15:50:00,164.14,164.14,163.58,163.6,202743.0,159.5868,159.5868,159.0423,159.0617,202743.0
2018-10-01 09:30:00,164.28,164.85,162.57,164.7,75300.0,159.7229,160.2771,158.0603,160.1312,75300.0
2018-10-01 09:40:00,164.7,165.24,164.27,164.78,27340.0,160.1312,160.6563,159.7132,160.209,27340.0
2018-10-01 09:50:00,164.68,164.99,164.38,164.89,22134.0,160.1118,160.4132,159.8201,160.316,22134.0
2018-10-01 10:00:00,164.82,165.44,164.63,165.19,31346.0,160.2479,160.8507,160.0632,160.6076,31346.0
2018-10-01 10:10:00,165.17,165.17,164.66,164.95,26567.0,160.5882,160.5882,160.0923,160.3743,26567.0
2018-10-01 10:20:00,165.09,165.42,165.01,165.01,29009.0,160.5104,160.8313,160.4326,160.4326,29009.0
2018-10-01 10:30:00,165.13,165.21,164.43,164.56,35422.0,160.5493,160.6271,159.8687,159.9951,35422.0
2018-10-01 10:40:00,164.51,164.66,164.36,164.49,18395.0,159.9465,160.0923,159.8007,159.9271,18395.0
2018-10-01 10:50:00,164.48,164.53,164.08,164.31,14951.0,159.9173,159.9659,159.5284,159.7521,14951.0
2018-10-01 11:00:00,164.22,164.6,164.22,164.5,12670.0,159.6645,160.034,159.6645,159.9368,12670.0
2018-10-01 11:10:00,164.57,164.78,164.38,164.41,10165.0,160.0048,160.209,159.8201,159.8493,10165.0
2018-10-01 11:20:00,164.5,164.67,164.34,164.44,9616.0,159.9368,160.1021,159.7812,159.8784,9616.0
2018-10-01 11:30:00,164.45,164.97,164.45,164.86,7006.0,159.8882,160.3937,159.8882,160.2868,7006.0
2018-10-01 11:40:00,164.91,164.91,164.18,164.34,7707.0,160.3354,160.3354,159.6257,159.7812,7707.0
2018-10-01 11:50:00,164.35,164.58,164.25,164.25,9931.0,159.7909,160.0146,159.6937,159.6937,9931.0
2018-10-01 12:00:00,164.25,164.35,164.09,164.09,7891.0,159.6937,159.7909,159.5382,159.5382,7891.0
2018-10-01 12:10:00,164.08,164.16,164.03,164.11,9504.0,159.5284,159.6062,159.4798,159.5576,9504.0
2018-10-01 12:20:00,164.18,164.25,163.71,163.87,17726.0,159.6257,159.6937,159.1687,159.3243,17726.0
2018-10-01 12:30:00,163.88,164.1,163.84,164.1,11275.0,159.334,159.5479,159.2951,159.5479,11275.0
2018-10-01 12:40:00,164.01,164.01,163.73,163.79,13605.0,159.4604,159.4604,159.1881,159.2465,13605.0
2018-10-01 12:50:00,163.82,163.96,163.8,163.93,12365.0,159.2756,159.4118,159.2562,159.3826,12365.0
2018-10-01 13:00:00,163.88,163.93,163.61,163.7,59404.0,159.334,159.3826,159.0715,159.159,59404.0
2018-10-01 13:10:00,163.72,163.77,163.19,163.33,57912.0,159.1784,159.227,158.6631,158.7992,57912.0
2018-10-01 13:20:00,163.28,163.41,162.9,162.95,63196.0,158.7506,158.877,158.3812,158.4298,63196.0
2018-10-01 13:30:00,163.04,163.19,162.58,162.85,57928.0,158.5173,158.6631,158.07,158.3326,57928.0
2018-10-01 13:40:00,162.85,163.41,162.78,162.96,24472.0,158.3326,158.877,158.2645,158.4395,24472.0
2018-10-01 13:50:00,162.97,163.03,162.52,162.52,18044.0,158.4492,158.5076,158.0117,158.0117,18044.0
2018-10-01 14:00:00,162.54,162.57,162.19,162.32,21790.0,158.0312,158.0603,157.6909,157.8173,21790.0
2018-10-01 14:10:00,162.4,162.43,161.98,162.37,24722.0,157.895,157.9242,157.4867,157.8659,24722.0
2018-10-01 14:20:00,162.4,163.39,162.4,163.28,15403.0,157.895,158.8576,157.895,158.7506,15403.0
2018-10-01 14:30:00,163.28,163.28,162.91,163.09,21282.0,158.7506,158.7506,158.3909,158.5659,21282.0
2018-10-01 14:40:00,163.06,163.32,162.97,163.1,18097.0,158.5367,158.7895,158.4492,158.5756,18097.0
2018-10-01 14:50:00,163.12,163.12,162.63,162.74,27635.0,158.5951,158.5951,158.1187,158.2256,27635.0
2018-10-01 15:00:00,162.77,162.93,162.68,162.85,22735.0,158.2548,158.4103,158.1673,158.3326,22735.0
2018-10-01 15:10:00,162.82,162.98,162.7,162.93,26419.0,158.3034,158.4589,158.1867,158.4103,26419.0
2018-10-01 15:20:00,162.92,162.92,162.3,162.4,37489.0,158.4006,158.4006,157.7978,157.895,37489.0
2018-10-01 15:30:00,162.39,162.63,162.26,162.54,39360.0,157.8853,158.1187,157.7589,158.0312,39360.0
2018-10-01 15:40:00,162.57,162.78,162.3,162.59,38943.0,158.0603,158.2645,157.7978,158.0798,38943.0
2018-10-01 15:50:00,162.57,162.73,162.51,162.67,100659.0,158.0603,158.2159,158.002,158.1575,100659.0
2018-10-02 09:30:00,162.0,163.3,161.23,163.09,30093.0,157.5061,158.7701,156.7575,158.5659,30093.0
2018-10-02 09:40:00,163.17,163.37,162.8,163.15,34321.0,158.6437,158.8381,158.2839,158.6242,34321.0
2018-10-02 09:50:00,162.9,163.16,162.63,163.02,8139.0,158.3812,158.634,158.1187,158.4978,8139.0
2018-10-02 10:00:00,162.81,162.87,162.28,162.42,8020.0,158.2937,158.352,157.7784,157.9145,8020.0
2018-10-02 10:10:00,162.43,162.67,162.31,162.39,9723.0,157.9242,158.1575,157.8075,157.8853,9723.0
2018-10-02 10:20:00,162.32,162.49,162.2,162.26,20987.0,157.8173,157.9825,157.7006,157.7589,20987.0
2018-10-02 10:30:00,162.3,162.36,161.9,162.04,14252.0,157.7978,157.8561,157.4089,157.545,14252.0
2018-10-02 10:40:00,161.93,162.1,161.75,162.02,14672.0,157.4381,157.6034,157.2631,157.5256,14672.0
2018-10-02 10:50:00,162.0,162.12,161.82,161.82,17415.0,157.5061,157.6228,157.3311,157.3311,17415.0
2018-10-02 11:00:00,161.85,162.31,161.72,162.31,11737.0,157.3603,157.8075,157.2339,157.8075,11737.0
2018-10-02 11:10:00,162.35,162.44,162.2,162.39,20865.0,157.8464,157.9339,157.7006,157.8853,20865.0
2018-10-02 11:20:00,162.39,162.47,162.21,162.3,11524.0,157.8853,157.9631,157.7103,157.7978,11524.0
2018-10-02 11:30:00,162.3,162.42,162.19,162.26,9900.0,157.7978,157.9145,157.6909,157.7589,9900.0
2018-10-02 11:40:00,162.17,162.48,162.15,162.25,10640.0,157.6714,157.9728,157.652,157.7492,10640.0
2018-10-02 11:50:00,162.22,162.42,162.22,162.39,7808.0,157.72,157.9145,157.72,157.8853,7808.0
2018-10-02 12:00:00,162.42,162.51,162.3,162.3,16814.0,157.9145,158.002,157.7978,157.7978,16814.0
2018-10-02 12:10:00,162.27,162.27,161.62,161.88,19592.0,157.7686,157.7686,157.1367,157.3895,19592.0
2018-10-02 12:20:00,161.88,162.38,161.87,162.25,12949.0,157.3895,157.8756,157.3797,157.7492,12949.0
2018-10-02 12:30:00,162.23,162.41,162.17,162.33,18582.0,157.7298,157.9048,157.6714,157.827,18582.0
2018-10-02 12:40:00,162.33,162.36,162.2,162.22,10243.0,157.827,157.8561,157.7006,157.72,10243.0
2018-10-02 12:50:00,162.25,162.29,162.16,162.18,13000.0,157.7492,157.7881,157.6617,157.6811,13000.0
2018-10-02 13:00:00,162.2,162.29,162.0,162.01,9365.0,157.7006,157.7881,157.5061,157.5159,9365.0
2018-10-02 13:10:00,162.01,162.12,161.95,161.97,11605.0,157.5159,157.6228,157.4575,157.477,11605.0
2018-10-02 13:20:00,161.99,161.99,161.82,161.86,12941.0,157.4964,157.4964,157.3311,157.37,12941.0
2018-10-02 13:30:00,161.82,161.89,161.63,161.82,9508.0,157.3311,157.3992,157.1464,157.3311,9508.0
2018-10-02 13:40:00,161.78,161.83,161.47,161.72,15519.0,157.2922,157.3408,156.9908,157.2339,15519.0
2018-10-02 13:50:00,161.7,161.72,161.34,161.45,16329.0,157.2145,157.2339,156.8644,156.9714,16329.0
2018-10-02 14:00:00,161.43,161.43,161.0,161.12,15512.0,156.9519,156.9519,156.5339,156.6505,15512.0
2018-10-02 14:10:00,161.04,161.33,160.86,161.33,16877.0,156.5728,156.8547,156.3978,156.8547,16877.0
2018-10-02 14:20:00,161.29,161.33,160.88,161.2,19817.0,156.8158,156.8547,156.4172,156.7283,19817.0
2018-10-02 14:30:00,161.25,161.31,160.9,160.95,17742.0,156.7769,156.8353,156.4366,156.4853,17742.0
2018-10-02 14:40:00,160.98,161.24,160.97,161.12,7688.0,156.5144,156.7672,156.5047,156.6505,7688.0
2018-10-02 14:50:00,161.12,161.12,160.76,160.82,12372.0,156.6505,156.6505,156.3005,156.3589,12372.0
2018-10-02 15:00:00,160.87,160.91,160.58,160.69,22956.0,156.4075,156.4464,156.1255,156.2325,22956.0
2018-10-02 15:10:00,160.71,160.79,160.54,160.61,23649.0,156.2519,156.3297,156.0866,156.1547,23649.0
2018-10-02 15:20:00,160.58,160.64,160.34,160.45,33399.0,156.1255,156.1839,155.8922,155.9991,33399.0
2018-10-02 15:30:00,160.47,160.88,160.47,160.81,30667.0,156.0186,156.4172,156.0186,156.3491,30667.0
2018-10-02 15:40:00,160.81,160.9,160.71,160.77,28332.0,156.3491,156.4366,156.2519,156.3103,28332.0
2018-10-02 15:50:00,160.77,160.79,160.34,160.4,78355.0,156.3103,156.3297,155.8922,155.9505,78355.0
2018-10-03 09:30:00,161.5,161.9,161.48,161.7,24942.0,157.02,157.4089,157.0006,157.2145,24942.0
2018-10-03 09:40:00,161.77,162.2,161.51,161.95,12088.0,157.2825,157.7006,157.0297,157.4575,12088.0
2018-10-03 09:50:00,161.87,161.91,161.5,161.84,15237.0,157.3797,157.4186,157.02,157.3506,15237.0
2018-10-03 10:00:00,161.8,162.38,161.78,162.22,14541.0,157.3117,157.8756,157.2922,157.72,14541.0
2018-10-03 10:10:00,162.37,163.2,162.34,163.18,16132.0,157.8659,158.6728,157.8367,158.6534,16132.0
2018-10-03 10:20:00,163.27,163.3,162.93,163.03,17931.0,158.7409,158.7701,158.4103,158.5076,17931.0
2018-10-03 10:30:00,162.97,163.15,162.77,163.11,10558.0,158.4492,158.6242,158.2548,158.5853,10558.0
2018-10-03 10:40:00,163.06,163.81,162.8,163.63,18981.0,158.5367,159.2659,158.2839,159.0909,18981.0
2018-10-03 10:50:00,163.68,163.77,163.43,163.67,14258.0,159.1395,159.227,158.8965,159.1298,14258.0
2018-10-03 11:00:00,163.67,163.89,163.43,163.8,15026.0,159.1298,159.3437,158.8965,159.2562,15026.0
2018-10-03 11:10:00,163.82,163.95,163.68,163.7,15366.0,159.2756,159.402,159.1395,159.159,15366.0
2018-10-03 11:20:00,163.8,164.66,163.8,164.63,15784.0,159.2562,160.0923,159.2562,160.0632,15784.0
2018-10-03 11:30:00,164.61,164.63,164.28,164.3,16742.0,160.0437,160.0632,159.7229,159.7423,16742.0
2018-10-03 11:40:00,164.25,164.57,164.15,164.57,35865.0,159.6937,160.0048,159.5965,160.0048,35865.0
2018-10-03 11:50:00,164.61,165.18,164.61,165.16,10449.0,160.0437,160.5979,160.0437,160.5785,10449.0
2018-10-03 12:00:00,165.2,165.28,165.03,165.17,11892.0,160.6174,160.6951,160.4521,160.5882,11892.0
2018-10-03 12:10:00,165.25,165.63,165.13,165.6,24703.0,160.666,161.0354,160.5493,161.0063,24703.0
2018-10-03 12:20:00,165.66,166.34,165.53,166.18,32190.0,161.0646,161.7257,160.9382,161.5702,32190.0
2018-10-03 12:30:00,166.2,166.44,166.13,166.24,24806.0,161.5896,161.823,161.5216,161.6285,24806.0
2018-10-03 12:40:00,166.06,166.26,165.85,166.18,11296.0,161.4535,161.648,161.2493,161.5702,11296.0
2018-10-03 12:50:00,166.12,166.28,165.98,166.07,10885.0,161.5118,161.6674,161.3757,161.4632,10885.0
2018-10-03 13:00:00,166.07,166.39,166.07,166.38,10940.0,161.4632,161.7744,161.4632,161.7646,10940.0
2018-10-03 13:10:00,166.39,166.43,166.21,166.29,32618.0,161.7744,161.8132,161.5993,161.6771,32618.0
2018-10-03 13:20:00,166.31,166.31,165.77,166.23,9920.0,161.6966,161.6966,161.1716,161.6188,9920.0
2018-10-03 13:30:00,166.26,166.55,166.2,166.48,14170.0,161.648,161.9299,161.5896,161.8619,14170.0
2018-10-03 13:40:00,166.54,166.87,166.46,166.85,19247.0,161.9202,162.241,161.8424,162.2216,19247.0
2018-10-03 13:50:00,166.9,167.2,166.86,167.02,11834.0,162.2702,162.5619,162.2313,162.3869,11834.0
2018-10-03 14:00:00,166.99,167.24,166.89,167.22,10408.0,162.3577,162.6008,162.2605,162.5813,10408.0
2018-10-03 14:10:00,167.27,167.29,166.96,167.03,10818.0,162.6299,162.6494,162.3285,162.3966,10818.0
2018-10-03 14:20:00,167.06,167.17,166.74,166.87,15241.0,162.4258,162.5327,162.1146,162.241,15241.0
2018-10-03 14:30:00,166.84,166.98,166.41,166.62,32453.0,162.2119,162.348,161.7938,161.998,32453.0
2018-10-03 14:40:00,166.63,166.63,165.64,165.68,15719.0,162.0077,162.0077,161.0452,161.084,15719.0
2018-10-03 14:50:00,165.64,166.03,165.5,166.03,20275.0,161.0452,161.4243,160.909,161.4243,20275.0
2018-10-03 15:00:00,165.98,166.11,165.84,166.07,14707.0,161.3757,161.5021,161.2396,161.4632,14707.0
2018-10-03 15:10:00,166.1,166.13,165.64,165.66,17313.0,161.4924,161.5216,161.0452,161.0646,17313.0
2018-10-03 15:20:00,165.7,165.84,165.55,165.84,20468.0,161.1035,161.2396,160.9577,161.2396,20468.0
2018-10-03 15:30:00,165.79,165.84,165.58,165.7,33659.0,161.191,161.2396,160.9868,161.1035,33659.0
2018-10-03 15:40:00,165.66,165.77,165.3,165.3,55168.0,161.0646,161.1716,160.7146,160.7146,55168.0
2018-10-03 15:50:00,165.3,165.62,165.26,165.53,83707.0,160.7146,161.0257,160.6757,160.9382,83707.0
2018-10-04 09:30:00,164.8,165.16,163.35,164.65,30658.0,160.2285,160.5785,158.8187,160.0826,30658.0
2018-10-04 09:40:00,164.5,164.99,164.17,164.89,14346.0,159.9368,160.4132,159.6159,160.316,14346.0
2018-10-04 09:50:00,164.97,165.85,164.97,165.75,10336.0,160.3937,161.2493,160.3937,161.1521,10336.0
2018-10-04 10:00:00,165.74,165.75,164.75,164.85,22972.0,161.1424,161.1521,160.1798,160.2771,22972.0
2018-10-04 10:10:00,164.71,164.71,164.05,164.38,15352.0,160.141,160.141,159.4993,159.8201,15352.0
2018-10-04 10:20:00,164.41,164.65,164.23,164.51,14015.0,159.8493,160.0826,159.6743,159.9465,14015.0
2018-10-04 10:30:00,164.48,164.58,163.83,164.11,15881.0,159.9173,160.0146,159.2854,159.5576,15881.0
2018-10-04 10:40:00,164.19,164.23,163.7,164.22,14980.0,159.6354,159.6743,159.159,159.6645,14980.0
2018-10-04 10:50:00,164.22,164.31,163.55,163.66,12501.0,159.6645,159.7521,159.0131,159.1201,12501.0
2018-10-04 11:00:00,163.75,164.29,163.68,163.68,13202.0,159.2076,159.7326,159.1395,159.1395,13202.0
2018-10-04 11:10:00,163.63,164.13,163.57,163.77,9474.0,159.0909,159.577,159.0326,159.227,9474.0
2018-10-04 11:20:00,163.69,164.09,163.69,163.87,20022.0,159.1493,159.5382,159.1493,159.3243,20022.0
2018-10-04 11:30:00,163.85,164.07,163.73,163.77,5463.0,159.3048,159.5187,159.1881,159.227,5463.0
2018-10-04 11:40:00,163.8,163.95,163.71,163.77,14975.0,159.2562,159.402,159.1687,159.227,14975.0
2018-10-04 11:50:00,163.72,163.75,163.3,163.39,19076.0,159.1784,159.2076,158.7701,158.8576,19076.0
2018-10-04 12:00:00,163.43,163.46,162.5,162.93,29606.0,158.8965,158.9256,157.9923,158.4103,29606.0
2018-10-04 12:10:00,162.93,162.93,161.77,161.8,18597.0,158.4103,158.4103,157.2825,157.3117,18597.0
2018-10-04 12:20:00,161.74,161.81,161.27,161.44,26694.0,157.2533,157.3214,156.7964,156.9617,26694.0
2018-10-04 12:30:00,161.6,162.2,161.54,161.81,9907.0,157.1172,157.7006,157.0589,157.3214,9907.0
2018-10-04 12:40:00,161.91,162.13,161.9,162.0,3967.0,157.4186,157.6325,157.4089,157.5061,3967.0
2018-10-04 12:50:00,162.02,162.22,161.92,162.11,6376.0,157.5256,157.72,157.4284,157.6131,6376.0
2018-10-04 13:00:00,162.02,162.2,161.86,161.89,9011.0,157.5256,157.7006,157.37,157.3992,9011.0
2018-10-04 13:10:00,161.85,161.85,161.41,161.41,11955.0,157.3603,157.3603,156.9325,156.9325,11955.0
2018-10-04 13:20:00,161.4,161.79,161.12,161.67,13363.0,156.9228,157.302,156.6505,157.1853,13363.0
2018-10-04 13:30:00,161.67,161.67,161.24,161.59,6982.0,157.1853,157.1853,156.7672,157.1075,6982.0
2018-10-04 13:40:00,161.61,162.26,161.58,162.04,5086.0,157.1269,157.7589,157.0978,157.545,5086.0
2018-10-04 13:50:00,161.98,162.19,161.84,162.13,7594.0,157.4867,157.6909,157.3506,157.6325,7594.0
2018-10-04 14:00:00,162.18,162.39,161.98,162.16,7892.0,157.6811,157.8853,157.4867,157.6617,7892.0
2018-10-04 14:10:00,162.2,162.33,162.03,162.03,8320.0,157.7006,157.827,157.5353,157.5353,8320.0
2018-10-04 14:20:00,162.05,162.23,161.95,162.17,5896.0,157.5547,157.7298,157.4575,157.6714,5896.0
2018-10-04 14:30:00,162.09,162.72,162.0,162.72,5736.0,157.5936,158.2062,157.5061,158.2062,5736.0
2018-10-04 14:40:00,162.76,162.92,162.53,162.67,7964.0,158.245,158.4006,158.0214,158.1575,7964.0
2018-10-04 14:50:00,162.88,163.18,162.75,163.12,17632.0,158.3617,158.6534,158.2353,158.5951,17632.0
2018-10-04 15:00:00,163.07,163.34,162.78,163.05,14571.0,158.5464,158.809,158.2645,158.527,14571.0
2018-10-04 15:10:00,163.1,163.27,163.02,163.24,11797.0,158.5756,158.7409,158.4978,158.7117,11797.0
2018-10-04 15:20:00,163.25,163.33,162.93,163.17,27591.0,158.7215,158.7992,158.4103,158.6437,27591.0
2018-10-04 15:30:00,163.12,163.22,162.63,162.65,20069.0,158.5951,158.6923,158.1187,158.1381,20069.0
2018-10-04 15:40:00,162.64,163.18,162.6,163.07,45180.0,158.1284,158.6534,158.0895,158.5464,45180.0
2018-10-04 15:50:00,163.1,163.29,163.03,163.18,46060.0,158.5756,158.7603,158.5076,158.6534,46060.0
2018-10-05 09:30:00,162.41,163.93,162.41,163.05,22661.0,157.9048,159.3826,157.9048,158.527,22661.0
2018-10-05 09:40:00,163.03,163.33,162.45,163.0,14382.0,158.5076,158.7992,157.9436,158.4784,14382.0
2018-10-05 09:50:00,162.87,162.87,162.09,162.11,15306.0,158.352,158.352,157.5936,157.6131,15306.0
2018-10-05 10:00:00,162.08,162.41,161.64,162.15,24689.0,157.5839,157.9048,157.1561,157.652,24689.0
2018-10-05 10:10:00,162.15,162.16,161.49,161.49,7627.0,157.652,157.6617,157.0103,157.0103,7627.0
2018-10-05 10:20:00,161.48,162.16,161.12,161.98,12464.0,157.0006,157.6617,156.6505,157.4867,12464.0
2018-10-05 10:30:00,162.15,162.15,161.62,161.65,10815.0,157.652,157.652,157.1367,157.1658,10815.0
2018-10-05 10:40:00,161.47,161.66,160.81,160.93,37958.0,156.9908,157.1756,156.3491,156.4658,37958.0
2018-10-05 10:50:00,160.84,161.34,160.22,160.98,12442.0,156.3783,156.8644,155.7755,156.5144,12442.0
2018-10-05 11:00:00,161.0,161.0,160.56,160.71,6869.0,156.5339,156.5339,156.1061,156.2519,6869.0
2018-10-05 11:10:00,160.68,160.82,160.39,160.63,17057.0,156.2227,156.3589,155.9408,156.1741,17057.0
2018-10-05 11:20:00,160.62,160.62,159.81,159.86,58981.0,156.1644,156.1644,155.3769,155.4255,58981.0
2018-10-05 11:30:00,159.9,160.07,159.42,160.0,29645.0,155.4644,155.6297,154.9977,155.5616,29645.0
2018-10-05 11:40:00,159.96,159.97,158.43,158.84,52577.0,155.5227,155.5324,154.0352,154.4338,52577.0
2018-10-05 11:50:00,158.9,159.0,157.76,158.6,48073.0,154.4921,154.5894,153.3837,154.2004,48073.0
2018-10-05 12:00:00,158.65,159.1,158.15,158.74,15931.0,154.2491,154.6866,153.7629,154.3366,15931.0
2018-10-05 12:10:00,158.76,158.76,157.96,158.39,39838.0,154.356,154.356,153.5782,153.9963,39838.0
2018-10-05 12:20:00,158.48,158.75,158.16,158.54,17483.0,154.0838,154.3463,153.7727,154.1421,17483.0
2018-10-05 12:30:00,158.55,158.55,158.23,158.3,26188.0,154.1518,154.1518,153.8407,153.9088,26188.0
2018-10-05 12:40:00,158.15,158.27,157.97,158.27,11399.0,153.7629,153.8796,153.5879,153.8796,11399.0
2018-10-05 12:50:00,158.24,158.99,158.16,158.89,21129.0,153.8504,154.5796,153.7727,154.4824,21129.0
2018-10-05 13:00:00,158.95,158.95,158.27,158.28,21495.0,154.5407,154.5407,153.8796,153.8893,21495.0
2018-10-05 13:10:00,158.28,158.5,158.2,158.32,10105.0,153.8893,154.1032,153.8115,153.9282,10105.0
2018-10-05 13:20:00,158.27,158.27,157.86,157.99,19838.0,153.8796,153.8796,153.481,153.6074,19838.0
2018-10-05 13:30:00,158.02,158.31,157.13,157.97,34757.0,153.6365,153.9185,152.7712,153.5879,34757.0
2018-10-05 13:40:00,158.02,158.99,158.02,158.83,15191.0,153.6365,154.5796,153.6365,154.4241,15191.0
2018-10-05 13:50:00,158.9,159.34,158.84,158.89,8544.0,154.4921,154.9199,154.4338,154.4824,8544.0
2018-10-05 14:00:00,158.83,159.12,158.69,158.7,10425.0,154.4241,154.706,154.288,154.2977,10425.0
2018-10-05 14:10:00,158.77,159.21,158.74,159.18,8660.0,154.3657,154.7935,154.3366,154.7644,8660.0
2018-10-05 14:20:00,159.3,159.3,158.88,159.1,12685.0,154.881,154.881,154.4727,154.6866,12685.0
2018-10-05 14:30:00,159.1,159.55,158.98,159.44,17037.0,154.6866,155.1241,154.5699,155.0171,17037.0
2018-10-05 14:40:00,159.4,159.75,159.21,159.45,14850.0,154.9783,155.3185,154.7935,155.0269,14850.0
2018-10-05 14:50:00,159.5,159.89,159.37,159.81,17226.0,155.0755,155.4547,154.9491,155.3769,17226.0
2018-10-05 15:00:00,159.76,159.94,159.4,159.88,13100.0,155.3283,155.5033,154.9783,155.4449,13100.0
2018-10-05 15:10:00,159.88,159.97,159.51,159.67,24627.0,155.4449,155.5324,155.0852,155.2408,24627.0
2018-10-05 15:20:00,159.63,159.88,159.39,159.6,22301.0,155.2019,155.4449,154.9685,155.1727,22301.0
2018-10-05 15:30:00,159.63,159.66,158.81,158.84,32862.0,155.2019,155.231,154.4046,154.4338,32862.0
2018-10-05 15:40:00,158.79,159.69,158.75,159.38,37018.0,154.3852,155.2602,154.3463,154.9588,37018.0
2018-10-05 15:50:00,159.38,159.53,159.05,159.23,95452.0,154.9588,155.1046,154.638,154.813,95452.0
2018-10-08 09:30:00,157.94,158.86,157.17,157.85,21763.0,153.5588,154.4532,152.8101,153.4713,21763.0
2018-10-08 09:40:00,157.82,158.32,157.68,158.11,16386.0,153.4421,153.9282,153.306,153.724,16386.0
2018-10-08 09:50:00,158.12,158.21,157.56,157.56,18916.0,153.7338,153.8213,153.1893,153.1893,18916.0
2018-10-08 10:00:00,157.38,158.09,157.38,157.78,13630.0,153.0143,153.7046,153.0143,153.4032,13630.0
2018-10-08 10:10:00,157.88,158.02,157.5,157.5,10902.0,153.5004,153.6365,153.131,153.131,10902.0
2018-10-08 10:20:00,157.39,157.89,157.37,157.89,11265.0,153.024,153.5101,153.0046,153.5101,11265.0
2018-10-08 10:30:00,157.86,158.04,157.53,157.6,12789.0,153.481,153.656,153.1601,153.2282,12789.0
2018-10-08 10:40:00,157.57,157.85,157.23,157.51,10259.0,153.199,153.4713,152.8685,153.1407,10259.0
2018-10-08 10:50:00,157.53,157.71,157.42,157.68,5320.0,153.1601,153.3351,153.0532,153.306,5320.0
2018-10-08 11:00:00,157.59,157.64,157.13,157.23,10143.0,153.2185,153.2671,152.7712,152.8685,10143.0
2018-10-08 11:10:00,157.3,157.33,156.8,156.93,12197.0,152.9365,152.9657,152.4504,152.5768,12197.0
2018-10-08 11:20:00,156.88,156.88,156.11,156.11,21786.0,152.5282,152.5282,151.7795,151.7795,21786.0
2018-10-08 11:30:00,156.0,156.17,154.68,154.72,38603.0,151.6726,151.8379,150.3892,150.4281,38603.0
2018-10-08 11:40:00,154.9,155.0,153.35,153.86,66927.0,150.6031,150.7003,149.0961,149.5919,66927.0
2018-10-08 11:50:00,153.85,154.7,153.84,154.28,34557.0,149.5822,150.4086,149.5725,150.0003,34557.0
2018-10-08 12:00:00,154.23,154.95,154.0,154.63,21080.0,149.9517,150.6517,149.7281,150.3406,21080.0
2018-10-08 12:10:00,154.67,154.68,154.3,154.54,8801.0,150.3795,150.3892,150.0197,150.2531,8801.0
2018-10-08 12:20:00,154.45,155.62,154.45,155.58,20205.0,150.1656,151.3031,150.1656,151.2642,20205.0
2018-10-08 12:30:00,155.59,155.62,155.0,155.61,18155.0,151.2739,151.3031,150.7003,151.2934,18155.0
2018-10-08 12:40:00,155.52,155.81,155.5,155.75,16741.0,151.2059,151.4878,151.1864,151.4295,16741.0
2018-10-08 12:50:00,155.76,155.83,155.4,155.51,21393.0,151.4392,151.5073,151.0892,151.1962,21393.0
2018-10-08 13:00:00,155.39,155.93,155.3,155.82,23572.0,151.0795,151.6045,150.992,151.4976,23572.0
2018-10-08 13:10:00,155.81,155.82,155.32,155.39,18327.0,151.4878,151.4976,151.0114,151.0795,18327.0
2018-10-08 13:20:00,155.36,155.66,155.27,155.62,7588.0,151.0503,151.342,150.9628,151.3031,7588.0
2018-10-08 13:30:00,155.63,156.0,155.63,155.78,13500.0,151.3128,151.6726,151.3128,151.4587,13500.0
2018-10-08 13:40:00,155.82,155.86,155.24,155.27,29102.0,151.4976,151.5365,150.9337,150.9628,29102.0
2018-10-08 13:50:00,155.27,155.3,154.47,154.47,39751.0,150.9628,150.992,150.185,150.185,39751.0
2018-10-08 14:00:00,154.48,155.18,154.41,154.99,38971.0,150.1947,150.8753,150.1267,150.6906,38971.0
2018-10-08 14:10:00,154.96,155.53,154.94,155.39,50435.0,150.6614,151.2156,150.642,151.0795,50435.0
2018-10-08 14:20:00,155.39,155.52,155.19,155.42,23146.0,151.0795,151.2059,150.885,151.1087,23146.0
2018-10-08 14:30:00,155.48,155.57,155.35,155.57,27177.0,151.167,151.2545,151.0406,151.2545,27177.0
2018-10-08 14:40:00,155.61,155.98,155.48,155.87,21210.0,151.2934,151.6531,151.167,151.5462,21210.0
2018-10-08 14:50:00,155.84,155.91,155.55,155.71,23729.0,151.517,151.5851,151.2351,151.3906,23729.0
2018-10-08 15:00:00,155.65,156.12,155.65,156.03,21674.0,151.3323,151.7892,151.3323,151.7017,21674.0
2018-10-08 15:10:00,156.03,156.22,155.96,156.06,24972.0,151.7017,151.8865,151.6337,151.7309,24972.0
2018-10-08 15:20:00,156.06,156.15,155.71,155.79,18707.0,151.7309,151.8184,151.3906,151.4684,18707.0
2018-10-08 15:30:00,155.81,155.95,155.64,155.91,47992.0,151.4878,151.624,151.3226,151.5851,47992.0
2018-10-08 15:40:00,155.91,156.14,155.74,155.78,37198.0,151.5851,151.8087,151.4198,151.4587,37198.0
2018-10-08 15:50:00,155.78,156.2,155.64,156.1,80664.0,151.4587,151.867,151.3226,151.7698,80664.0
2018-10-09 09:30:00,155.44,155.62,154.63,154.95,24782.0,151.1281,151.3031,150.3406,150.6517,24782.0
2018-10-09 09:40:00,154.81,154.81,152.84,152.9,22943.0,150.5156,150.5156,148.6002,148.6586,22943.0
2018-10-09 09:50:00,152.79,155.36,152.79,155.11,37988.0,148.5516,151.0503,148.5516,150.8073,37988.0
2018-10-09 10:00:00,155.18,155.65,155.0,155.24,31813.0,150.8753,151.3323,150.7003,150.9337,31813.0
2018-10-09 10:10:00,155.4,155.5,155.07,155.25,20696.0,151.0892,151.1864,150.7684,150.9434,20696.0
2018-10-09 10:20:00,155.31,155.36,154.95,155.13,26722.0,151.0017,151.0503,150.6517,150.8267,26722.0
2018-10-09 10:30:00,155.19,155.71,155.13,155.44,26882.0,150.885,151.3906,150.8267,151.1281,26882.0
2018-10-09 10:40:00,155.46,155.5,154.72,155.02,27927.0,151.1476,151.1864,150.4281,150.7198,27927.0
2018-10-09 10:50:00,155.0,155.04,153.96,153.96,22378.0,150.7003,150.7392,149.6892,149.6892,22378.0
2018-10-09 11:00:00,154.09,154.24,153.42,153.45,14077.0,149.8156,149.9614,149.1641,149.1933,14077.0
2018-10-09 11:10:00,153.5,154.8,153.49,154.4,28469.0,149.2419,150.5059,149.2322,150.117,28469.0
2018-10-09 11:20:00,154.41,154.75,154.41,154.52,10346.0,150.1267,150.4572,150.1267,150.2336,10346.0
2018-10-09 11:30:00,154.57,154.82,154.3,154.3,6847.0,150.2822,150.5253,150.0197,150.0197,6847.0
2018-10-09 11:40:00,154.41,154.68,154.41,154.56,7536.0,150.1267,150.3892,150.1267,150.2725,7536.0
2018-10-09 11:50:00,154.5,155.0,154.5,154.76,8733.0,150.2142,150.7003,150.2142,150.467,8733.0
2018-10-09 12:00:00,154.7,154.98,154.63,154.66,9663.0,150.4086,150.6809,150.3406,150.3697,9663.0
2018-10-09 12:10:00,154.57,154.67,154.24,154.25,12015.0,150.2822,150.3795,149.9614,149.9711,12015.0
2018-10-09 12:20:00,154.22,154.27,153.99,154.14,8685.0,149.9419,149.9906,149.7183,149.8642,8685.0
2018-10-09 12:30:00,154.09,154.2,153.96,154.12,5587.0,149.8156,149.9225,149.6892,149.8447,5587.0
2018-10-09 12:40:00,154.12,154.12,153.46,153.93,16962.0,149.8447,149.8447,149.203,149.66,16962.0
2018-10-09 12:50:00,153.88,154.0,153.81,153.9,10513.0,149.6114,149.7281,149.5433,149.6308,10513.0
2018-10-09 13:00:00,153.83,154.09,153.74,154.05,12444.0,149.5628,149.8156,149.4753,149.7767,12444.0
2018-10-09 13:10:00,154.01,154.25,153.83,153.83,20342.0,149.7378,149.9711,149.5628,149.5628,20342.0
2018-10-09 13:20:00,153.8,153.92,153.66,153.66,19866.0,149.5336,149.6503,149.3975,149.3975,19866.0
2018-10-09 13:30:00,153.63,153.68,153.35,153.43,14717.0,149.3683,149.4169,149.0961,149.1739,14717.0
2018-10-09 13:40:00,153.52,153.69,153.39,153.67,9361.0,149.2614,149.4266,149.135,149.4072,9361.0
2018-10-09 13:50:00,153.62,153.87,153.54,153.79,12334.0,149.3586,149.6017,149.2808,149.5239,12334.0
2018-10-09 14:00:00,153.73,153.79,153.35,153.49,15846.0,149.4655,149.5239,149.0961,149.2322,15846.0
2018-10-09 14:10:00,153.52,153.83,153.43,153.52,26669.0,149.2614,149.5628,149.1739,149.2614,26669.0
2018-10-09 14:20:00,153.64,153.72,153.43,153.61,18891.0,149.378,149.4558,149.1739,149.3489,18891.0
2018-10-09 14:30:00,153.65,153.65,153.25,153.25,13013.0,149.3878,149.3878,148.9989,148.9989,13013.0
2018-10-09 14:40:00,153.3,153.33,152.76,152.9,20103.0,149.0475,149.0766,148.5224,148.6586,20103.0
2018-10-09 14:50:00,152.9,153.4,152.89,153.26,12341.0,148.6586,149.1447,148.6488,149.0086,12341.0
2018-10-09 15:00:00,153.26,153.34,153.11,153.15,9728.0,149.0086,149.0864,148.8627,148.9016,9728.0
2018-10-09 15:10:00,153.14,153.23,152.92,153.19,10440.0,148.8919,148.9794,148.678,148.9405,10440.0
2018-10-09 15:20:00,153.18,153.19,152.72,153.0,14318.0,148.9308,148.9405,148.4836,148.7558,14318.0
2018-10-09 15:30:00,152.97,153.05,152.86,152.99,20923.0,148.7266,148.8044,148.6197,148.7461,20923.0
2018-10-09 15:40:00,152.96,153.17,152.81,153.0,44027.0,148.7169,148.9211,148.5711,148.7558,44027.0
2018-10-09 15:50:00,152.99,153.0,152.62,152.74,76363.0,148.7461,148.7558,148.3863,148.503,76363.0
2018-10-10 09:30:00,152.95,152.95,149.53,149.68,48742.0,148.7072,148.7072,145.382,145.5279,48742.0
2018-10-10 09:40:00,149.67,150.1,148.52,149.07,68473.0,145.5182,145.9362,144.4001,144.9348,68473.0
2018-10-10 09:50:00,148.76,149.08,147.57,147.57,57890.0,144.6334,144.9445,143.4764,143.4764,57890.0
2018-10-10 10:00:00,147.59,148.1,147.29,147.9,67305.0,143.4959,143.9917,143.2042,143.7973,67305.0
2018-10-10 10:10:00,147.89,148.06,147.03,147.9,46174.0,143.7875,143.9528,142.9514,143.7973,46174.0
2018-10-10 10:20:00,147.82,148.06,147.29,147.33,88750.0,143.7195,143.9528,143.2042,143.2431,88750.0
2018-10-10 10:30:00,147.34,147.67,146.27,146.41,58129.0,143.2528,143.5736,142.2125,142.3486,58129.0
2018-10-10 10:40:00,146.38,146.5,145.67,145.76,57103.0,142.3194,142.4361,141.6291,141.7166,57103.0
2018-10-10 10:50:00,145.7,146.19,145.38,145.69,29174.0,141.6583,142.1347,141.3472,141.6486,29174.0
2018-10-10 11:00:00,145.66,146.0,144.47,144.74,46008.0,141.6194,141.95,140.4624,140.7249,46008.0
2018-10-10 11:10:00,144.68,145.14,143.8,144.27,51271.0,140.6666,141.1138,139.811,140.268,51271.0
2018-10-10 11:20:00,144.2,144.88,143.63,144.1,47915.0,140.1999,140.861,139.6457,140.1027,47915.0
2018-10-10 11:30:00,144.09,144.1,143.65,143.76,31303.0,140.093,140.1027,139.6652,139.7721,31303.0
2018-10-10 11:40:00,143.83,145.2,143.79,145.16,32651.0,139.8402,141.1722,139.8013,141.1333,32651.0
2018-10-10 11:50:00,145.21,145.71,145.14,145.29,32320.0,141.1819,141.668,141.1138,141.2597,32320.0
2018-10-10 12:00:00,145.26,145.94,145.22,145.82,28451.0,141.2305,141.8916,141.1916,141.775,28451.0
2018-10-10 12:10:00,145.84,146.1,145.5,145.96,30564.0,141.7944,142.0472,141.4638,141.9111,30564.0
2018-10-10 12:20:00,145.96,145.96,145.5,145.59,15381.0,141.9111,141.9111,141.4638,141.5513,15381.0
2018-10-10 12:30:00,145.54,146.1,145.46,145.8,45184.0,141.5027,142.0472,141.4249,141.7555,45184.0
2018-10-10 12:40:00,145.68,145.88,145.41,145.83,21451.0,141.6388,141.8333,141.3763,141.7847,21451.0
2018-10-10 12:50:00,145.75,146.21,145.75,146.11,26305.0,141.7069,142.1541,141.7069,142.0569,26305.0
2018-10-10 13:00:00,146.11,146.44,145.57,146.41,26426.0,142.0569,142.3778,141.5319,142.3486,26426.0
2018-10-10 13:10:00,146.45,147.48,146.37,147.38,35446.0,142.3875,143.3889,142.3097,143.2917,35446.0
2018-10-10 13:20:00,147.4,147.46,146.93,147.2,22587.0,143.3111,143.3695,142.8542,143.1167,22587.0
2018-10-10 13:30:00,147.22,147.66,146.92,147.35,45714.0,143.1361,143.5639,142.8444,143.2625,45714.0
2018-10-10 13:40:00,147.42,147.85,146.98,147.71,29534.0,143.3306,143.7487,142.9028,143.6125,29534.0
2018-10-10 13:50:00,147.72,147.86,147.53,147.86,30496.0,143.6223,143.7584,143.4375,143.7584,30496.0
2018-10-10 14:00:00,147.84,147.99,146.5,146.51,28189.0,143.7389,143.8848,142.4361,142.4458,28189.0
2018-10-10 14:10:00,146.64,147.1,146.51,146.85,23534.0,142.5722,143.0195,142.4458,142.7764,23534.0
2018-10-10 14:20:00,146.76,146.81,146.45,146.71,22524.0,142.6889,142.7375,142.3875,142.6403,22524.0
2018-10-10 14:30:00,146.84,147.32,146.41,146.46,22875.0,142.7667,143.2334,142.3486,142.3972,22875.0
2018-10-10 14:40:00,146.41,146.54,146.02,146.24,29618.0,142.3486,142.475,141.9694,142.1833,29618.0
2018-10-10 14:50:00,146.15,146.66,146.01,146.61,29763.0,142.0958,142.5917,141.9597,142.543,29763.0
2018-10-10 15:00:00,146.62,146.62,145.82,145.96,29313.0,142.5528,142.5528,141.775,141.9111,29313.0
2018-10-10 15:10:00,145.85,146.01,145.28,145.81,41840.0,141.8041,141.9597,141.2499,141.7652,41840.0
2018-10-10 15:20:00,145.89,146.97,145.85,146.95,58523.0,141.843,142.8931,141.8041,142.8736,58523.0
2018-10-10 15:30:00,146.97,147.09,146.12,146.13,50649.0,142.8931,143.0097,142.0666,142.0764,50649.0
2018-10-10 15:40:00,146.13,146.53,145.35,146.44,68444.0,142.0764,142.4653,141.318,142.3778,68444.0
2018-10-10 15:50:00,146.41,146.45,144.73,144.87,139502.0,142.3486,142.3875,140.7152,140.8513,139502.0
2018-10-11 09:30:00,144.02,145.72,143.3,145.45,82181.0,140.0249,141.6777,139.3249,141.4152,82181.0
2018-10-11 09:40:00,145.59,146.35,144.27,146.21,23904.0,141.5513,142.2903,140.268,142.1541,23904.0
2018-10-11 09:50:00,146.21,147.97,146.21,147.6,29686.0,142.1541,143.8653,142.1541,143.5056,29686.0
2018-10-11 10:00:00,147.6,147.8,145.93,146.4,55834.0,143.5056,143.7,141.8819,142.3389,55834.0
2018-10-11 10:10:00,146.56,146.9,145.07,145.35,27072.0,142.4944,142.825,141.0458,141.318,27072.0
2018-10-11 10:20:00,145.42,145.88,144.82,145.58,16465.0,141.3861,141.8333,140.8027,141.5416,16465.0
2018-10-11 10:30:00,145.72,146.41,145.59,145.81,17473.0,141.6777,142.3486,141.5513,141.7652,17473.0
2018-10-11 10:40:00,145.75,146.01,144.94,144.94,22512.0,141.7069,141.9597,140.9194,140.9194,22512.0
2018-10-11 10:50:00,145.0,145.34,144.66,144.78,9274.0,140.9777,141.3083,140.6471,140.7638,9274.0
2018-10-11 11:00:00,144.84,144.84,143.34,143.53,21261.0,140.8221,140.8221,139.3638,139.5485,21261.0
2018-10-11 11:10:00,143.5,143.56,142.33,143.09,35981.0,139.5193,139.5777,138.3818,139.1207,35981.0
2018-10-11 11:20:00,143.14,144.0,143.08,143.69,22540.0,139.1693,140.0054,139.111,139.704,22540.0
2018-10-11 11:30:00,143.61,144.11,143.17,143.66,18463.0,139.6263,140.1124,139.1985,139.6749,18463.0
2018-10-11 11:40:00,143.63,145.04,143.63,145.04,19046.0,139.6457,141.0166,139.6457,141.0166,19046.0
2018-10-11 11:50:00,144.95,145.38,144.62,144.94,14689.0,140.9291,141.3472,140.6083,140.9194,14689.0
2018-10-11 12:00:00,144.96,145.43,144.9,145.16,14122.0,140.9388,141.3958,140.8805,141.1333,14122.0
2018-10-11 12:10:00,145.26,145.93,145.21,145.78,16053.0,141.2305,141.8819,141.1819,141.7361,16053.0
2018-10-11 12:20:00,145.95,146.67,145.74,145.89,17992.0,141.9014,142.6014,141.6972,141.843,17992.0
2018-10-11 12:30:00,145.72,145.78,144.36,144.4,17537.0,141.6777,141.7361,140.3555,140.3944,17537.0
2018-10-11 12:40:00,144.42,144.54,143.71,143.71,32445.0,140.4138,140.5305,139.7235,139.7235,32445.0
2018-10-11 12:50:00,143.81,144.29,143.71,144.09,18944.0,139.8207,140.2874,139.7235,140.093,18944.0
2018-10-11 13:00:00,144.08,144.23,143.53,143.8,18640.0,140.0832,140.2291,139.5485,139.811,18640.0
2018-10-11 13:10:00,143.72,144.62,143.69,144.21,10518.0,139.7332,140.6083,139.704,140.2096,10518.0
2018-10-11 13:20:00,144.31,144.39,143.66,143.96,13516.0,140.3069,140.3846,139.6749,139.9666,13516.0
2018-10-11 13:30:00,143.99,144.19,143.53,143.97,11328.0,139.9957,140.1902,139.5485,139.9763,11328.0
2018-10-11 13:40:00,144.13,144.19,143.36,143.36,9119.0,140.1318,140.1902,139.3832,139.3832,9119.0
2018-10-11 13:50:00,143.31,143.94,142.91,143.94,15815.0,139.3346,139.9471,138.9457,139.9471,15815.0
2018-10-11 14:00:00,143.72,143.99,143.31,143.39,11465.0,139.7332,139.9957,139.3346,139.4124,11465.0
2018-10-11 14:10:00,143.41,143.45,142.61,143.01,17733.0,139.4318,139.4707,138.654,139.0429,17733.0
2018-10-11 14:20:00,142.97,143.42,142.32,142.5,29305.0,139.004,139.4415,138.3721,138.5471,29305.0
2018-10-11 14:30:00,142.42,142.43,141.27,141.47,43269.0,138.4693,138.479,137.3512,137.5456,43269.0
2018-10-11 14:40:00,141.48,141.63,139.65,140.94,73562.0,137.5554,137.7012,135.7761,137.0303,73562.0
2018-10-11 14:50:00,140.84,141.51,140.36,140.74,43341.0,136.9331,137.5845,136.4664,136.8359,43341.0
2018-10-11 15:00:00,140.72,141.69,140.57,140.76,44746.0,136.8164,137.7595,136.6706,136.8553,44746.0
2018-10-11 15:10:00,140.75,142.7,140.35,142.5,53627.0,136.8456,138.7415,136.4567,138.5471,53627.0
2018-10-11 15:20:00,142.56,142.65,141.82,141.82,52592.0,138.6054,138.6929,137.8859,137.8859,52592.0
2018-10-11 15:30:00,141.72,141.92,141.05,141.6,96566.0,137.7887,137.9831,137.1373,137.672,96566.0
2018-10-11 15:40:00,141.68,141.68,140.13,140.36,88558.0,137.7498,137.7498,136.2428,136.4664,88558.0
2018-10-11 15:50:00,140.3,140.99,139.82,139.85,191943.0,136.4081,137.0789,135.9414,135.9706,191943.0
2018-10-12 09:30:00,144.81,144.81,141.92,142.01,107480.0,140.793,140.793,137.9831,138.0707,107480.0
2018-10-12 09:40:00,142.02,142.89,141.45,141.65,31047.0,138.0804,138.9262,137.5262,137.7206,31047.0
2018-10-12 09:50:00,141.51,142.74,141.47,142.63,24383.0,137.5845,138.7804,137.5456,138.6735,24383.0
2018-10-12 10:00:00,142.5,142.55,141.16,141.85,26393.0,138.5471,138.5957,137.2442,137.9151,26393.0
2018-10-12 10:10:00,141.71,141.81,140.32,140.32,37900.0,137.779,137.8762,136.4275,136.4275,37900.0
2018-10-12 10:20:00,140.3,140.79,139.81,139.81,44294.0,136.4081,136.8845,135.9317,135.9317,44294.0
2018-10-12 10:30:00,139.88,140.71,139.69,140.3,31151.0,135.9997,136.8067,135.815,136.4081,31151.0
2018-10-12 10:40:00,140.26,140.5,139.89,139.96,23190.0,136.3692,136.6025,136.0095,136.0775,23190.0
2018-10-12 10:50:00,139.9,140.84,139.9,140.2,56101.0,136.0192,136.9331,136.0192,136.3109,56101.0
2018-10-12 11:00:00,140.28,140.41,139.79,140.09,31135.0,136.3886,136.515,135.9122,136.2039,31135.0
2018-10-12 11:10:00,140.08,140.4,139.76,139.77,28316.0,136.1942,136.5053,135.8831,135.8928,28316.0
2018-10-12 11:20:00,139.78,139.97,139.16,139.2,22727.0,135.9025,136.0872,135.2997,135.3386,22727.0
2018-10-12 11:30:00,139.26,139.58,139.09,139.34,25044.0,135.3969,135.7081,135.2317,135.4747,25044.0
2018-10-12 11:40:00,139.28,139.33,138.16,138.97,39716.0,135.4164,135.465,134.3275,135.115,39716.0
2018-10-12 11:50:00,138.94,139.27,138.64,138.64,18796.0,135.0858,135.4067,134.7941,134.7941,18796.0
2018-10-12 12:00:00,138.59,138.64,137.31,137.64,76923.0,134.7455,134.7941,133.501,133.8219,76923.0
2018-10-12 12:10:00,137.68,138.15,137.42,137.61,19397.0,133.8608,134.3177,133.608,133.7927,19397.0
2018-10-12 12:20:00,137.56,137.94,137.25,137.47,21220.0,133.7441,134.1136,133.4427,133.6566,21220.0
2018-10-12 12:30:00,137.56,137.76,136.86,136.91,25390.0,133.7441,133.9385,133.0635,133.1121,25390.0
2018-10-12 12:40:00,136.83,137.0,136.19,136.19,57432.0,133.0343,133.1996,132.4121,132.4121,57432.0
2018-10-12 12:50:00,136.19,137.0,135.68,137.0,150407.0,132.4121,133.1996,131.9162,133.1996,150407.0
2018-10-12 13:00:00,137.0,137.73,136.3,137.41,53005.0,133.1996,133.9094,132.519,133.5983,53005.0
2018-10-12 13:10:00,137.38,137.66,136.9,137.16,25653.0,133.5691,133.8413,133.1024,133.3552,25653.0
2018-10-12 13:20:00,137.25,138.0,137.25,137.43,27143.0,133.4427,134.1719,133.4427,133.6177,27143.0
2018-10-12 13:30:00,137.38,137.49,137.02,137.36,18497.0,133.5691,133.676,133.2191,133.5496,18497.0
2018-10-12 13:40:00,137.53,138.56,137.41,138.41,51484.0,133.7149,134.7164,133.5983,134.5705,51484.0
2018-10-12 13:50:00,138.49,138.49,137.96,138.11,23486.0,134.6483,134.6483,134.133,134.2788,23486.0
2018-10-12 14:00:00,138.15,138.19,137.48,137.59,37602.0,134.3177,134.3566,133.6663,133.7733,37602.0
2018-10-12 14:10:00,137.61,138.2,137.13,138.2,23835.0,133.7927,134.3663,133.326,134.3663,23835.0
2018-10-12 14:20:00,138.38,138.38,137.53,138.16,17927.0,134.5413,134.5413,133.7149,134.3275,17927.0
2018-10-12 14:30:00,138.19,138.19,137.28,137.3,24296.0,134.3566,134.3566,133.4719,133.4913,24296.0
2018-10-12 14:40:00,137.37,137.49,137.04,137.39,29638.0,133.5594,133.676,133.2385,133.5788,29638.0
2018-10-12 14:50:00,137.4,138.26,137.34,137.93,33166.0,133.5885,134.4247,133.5302,134.1038,33166.0
2018-10-12 15:00:00,137.96,138.25,137.39,138.13,27013.0,134.133,134.415,133.5788,134.2983,27013.0
2018-10-12 15:10:00,138.15,138.52,137.5,137.5,74710.0,134.3177,134.6775,133.6858,133.6858,74710.0
2018-10-12 15:20:00,137.55,138.48,137.52,138.23,53254.0,133.7344,134.6386,133.7052,134.3955,53254.0
2018-10-12 15:30:00,138.2,138.45,137.61,137.68,64505.0,134.3663,134.6094,133.7927,133.8608,64505.0
2018-10-12 15:40:00,137.71,138.52,137.67,138.39,69308.0,133.8899,134.6775,133.851,134.5511,69308.0
2018-10-12 15:50:00,138.46,138.74,137.83,137.89,207000.0,134.6191,134.8914,134.0066,134.0649,207000.0
2018-10-15 09:30:00,137.5,137.82,136.67,137.55,49501.0,133.6858,133.9969,132.8788,133.7344,49501.0
2018-10-15 09:40:00,137.49,138.9,137.49,138.71,25371.0,133.676,135.0469,133.676,134.8622,25371.0
2018-10-15 09:50:00,138.83,139.17,138.41,138.51,27051.0,134.9789,135.3094,134.5705,134.6677,27051.0
2018-10-15 10:00:00,138.52,138.68,137.71,137.75,19327.0,134.6775,134.833,133.8899,133.9288,19327.0
2018-10-15 10:10:00,137.71,137.95,136.5,136.5,52634.0,133.8899,134.1233,132.7135,132.7135,52634.0
2018-10-15 10:20:00,136.5,137.62,136.5,137.35,35900.0,132.7135,133.8024,132.7135,133.5399,35900.0
2018-10-15 10:30:00,137.34,137.72,137.2,137.54,25808.0,133.5302,133.8997,133.3941,133.7246,25808.0
2018-10-15 10:40:00,137.53,137.63,136.8,136.86,29285.0,133.7149,133.8122,133.0052,133.0635,29285.0
2018-10-15 10:50:00,136.85,137.0,136.37,136.37,19236.0,133.0538,133.1996,132.5871,132.5871,19236.0
2018-10-15 11:00:00,136.42,137.3,136.42,137.26,33486.0,132.6357,133.4913,132.6357,133.4524,33486.0
2018-10-15 11:10:00,137.26,137.41,136.93,136.94,24648.0,133.4524,133.5983,133.1316,133.1413,24648.0
2018-10-15 11:20:00,137.05,138.11,137.03,138.01,23473.0,133.2482,134.2788,133.2288,134.1816,23473.0
2018-10-15 11:30:00,138.0,138.31,137.81,138.2,54381.0,134.1719,134.4733,133.9872,134.3663,54381.0
2018-10-15 11:40:00,138.2,138.23,137.77,137.84,14617.0,134.3663,134.3955,133.9483,134.0163,14617.0
2018-10-15 11:50:00,137.85,137.89,137.16,137.24,16703.0,134.0261,134.0649,133.3552,133.433,16703.0
2018-10-15 12:00:00,137.19,137.58,137.09,137.52,32085.0,133.3844,133.7635,133.2871,133.7052,32085.0
2018-10-15 12:10:00,137.45,137.57,137.03,137.3,28544.0,133.6371,133.7538,133.2288,133.4913,28544.0
2018-10-15 12:20:00,137.26,137.81,137.12,137.74,15367.0,133.4524,133.9872,133.3163,133.9191,15367.0
2018-10-15 12:30:00,137.72,138.11,137.67,137.88,20126.0,133.8997,134.2788,133.851,134.0552,20126.0
2018-10-15 12:40:00,137.88,137.94,137.66,137.85,17477.0,134.0552,134.1136,133.8413,134.0261,17477.0
2018-10-15 12:50:00,137.89,138.28,137.89,138.15,16953.0,134.0649,134.4441,134.0649,134.3177,16953.0
2018-10-15 13:00:00,138.17,138.84,138.17,138.67,30912.0,134.3372,134.9886,134.3372,134.8233,30912.0
2018-10-15 13:10:00,138.7,138.83,138.36,138.49,20301.0,134.8525,134.9789,134.5219,134.6483,20301.0
2018-10-15 13:20:00,138.46,138.6,138.32,138.43,28800.0,134.6191,134.7552,134.483,134.59,28800.0
2018-10-15 13:30:00,138.42,138.97,138.32,138.71,12095.0,134.5802,135.115,134.483,134.8622,12095.0
2018-10-15 13:40:00,138.71,138.89,138.61,138.87,15809.0,134.8622,135.0372,134.765,135.0178,15809.0
2018-10-15 13:50:00,138.84,138.99,138.52,138.56,25688.0,134.9886,135.1344,134.6775,134.7164,25688.0
2018-10-15 14:00:00,138.55,138.57,138.22,138.36,17660.0,134.7066,134.7261,134.3858,134.5219,17660.0
2018-10-15 14:10:00,138.39,138.39,137.93,138.29,22941.0,134.5511,134.5511,134.1038,134.4538,22941.0
2018-10-15 14:20:00,138.29,138.66,138.29,138.36,18278.0,134.4538,134.8136,134.4538,134.5219,18278.0
2018-10-15 14:30:00,138.37,138.69,138.27,138.58,21905.0,134.5316,134.8427,134.4344,134.7358,21905.0
2018-10-15 14:40:00,138.65,138.9,138.65,138.81,15514.0,134.8039,135.0469,134.8039,134.9594,15514.0
2018-10-15 14:50:00,138.81,138.97,138.76,138.85,11833.0,134.9594,135.115,134.9108,134.9983,11833.0
2018-10-15 15:00:00,138.88,139.4,138.76,139.07,39828.0,135.0275,135.5331,134.9108,135.2122,39828.0
2018-10-15 15:10:00,139.05,139.06,138.54,138.56,20726.0,135.1928,135.2025,134.6969,134.7164,20726.0
2018-10-15 15:20:00,138.6,139.08,138.51,138.68,33021.0,134.7552,135.2219,134.6677,134.833,33021.0
2018-10-15 15:30:00,138.64,138.68,138.2,138.39,24406.0,134.7941,134.833,134.3663,134.5511,24406.0
2018-10-15 15:40:00,138.34,138.53,137.9,138.21,45102.0,134.5025,134.6872,134.0747,134.3761,45102.0
2018-10-15 15:50:00,138.21,138.24,137.59,137.62,142729.0,134.3761,134.4052,133.7733,133.8024,142729.0
2018-10-16 09:30:00,138.21,139.12,137.25,138.34,48094.0,134.3761,135.2608,133.4427,134.5025,48094.0
2018-10-16 09:40:00,138.35,138.74,136.5,136.51,19367.0,134.5122,134.8914,132.7135,132.7232,19367.0
2018-10-16 09:50:00,136.5,136.77,136.25,136.46,25418.0,132.7135,132.976,132.4704,132.6746,25418.0
2018-10-16 10:00:00,136.52,137.36,136.26,136.77,72258.0,132.7329,133.5496,132.4802,132.976,72258.0
2018-10-16 10:10:00,136.78,136.89,136.31,136.89,30147.0,132.9857,133.0927,132.5288,133.0927,30147.0
2018-10-16 10:20:00,136.85,137.91,136.8,137.91,57830.0,133.0538,134.0844,133.0052,134.0844,57830.0
2018-10-16 10:30:00,137.91,138.5,137.8,138.49,21116.0,134.0844,134.658,133.9774,134.6483,21116.0
2018-10-16 10:40:00,138.51,139.06,138.46,138.79,18760.0,134.6677,135.2025,134.6191,134.94,18760.0
2018-10-16 10:50:00,138.69,139.63,138.67,139.53,26069.0,134.8427,135.7567,134.8233,135.6594,26069.0
2018-10-16 11:00:00,139.56,139.6,139.16,139.38,18059.0,135.6886,135.7275,135.2997,135.5136,18059.0
2018-10-16 11:10:00,139.35,139.9,139.18,139.67,16425.0,135.4844,136.0192,135.3192,135.7956,16425.0
2018-10-16 11:20:00,139.67,139.86,139.51,139.81,18680.0,135.7956,135.9803,135.64,135.9317,18680.0
2018-10-16 11:30:00,139.8,140.12,139.57,139.76,35088.0,135.922,136.2331,135.6983,135.8831,35088.0
2018-10-16 11:40:00,139.75,139.92,139.48,139.78,22311.0,135.8733,136.0386,135.6108,135.9025,22311.0
2018-10-16 11:50:00,139.87,140.03,139.51,139.94,25643.0,135.99,136.1456,135.64,136.0581,25643.0
2018-10-16 12:00:00,139.93,140.68,139.93,140.6,38066.0,136.0484,136.7775,136.0484,136.6998,38066.0
2018-10-16 12:10:00,140.65,141.05,140.46,140.65,48096.0,136.7484,137.1373,136.5636,136.7484,48096.0
2018-10-16 12:20:00,140.59,140.82,140.29,140.49,29090.0,136.69,136.9137,136.3984,136.5928,29090.0
2018-10-16 12:30:00,140.54,140.69,140.28,140.54,18954.0,136.6414,136.7873,136.3886,136.6414,18954.0
2018-10-16 12:40:00,140.53,140.63,140.28,140.63,16356.0,136.6317,136.7289,136.3886,136.7289,16356.0
2018-10-16 12:50:00,140.66,140.72,140.0,140.13,22006.0,136.7581,136.8164,136.1164,136.2428,22006.0
2018-10-16 13:00:00,140.18,140.33,139.87,140.31,31499.0,136.2914,136.4373,135.99,136.4178,31499.0
2018-10-16 13:10:00,140.32,140.68,140.27,140.49,31230.0,136.4275,136.7775,136.3789,136.5928,31230.0
2018-10-16 13:20:00,140.49,140.9,140.48,140.72,23903.0,136.5928,136.9914,136.5831,136.8164,23903.0
2018-10-16 13:30:00,140.66,140.91,140.49,140.78,22657.0,136.7581,137.0012,136.5928,136.8748,22657.0
2018-10-16 13:40:00,140.81,140.9,140.47,140.81,13324.0,136.9039,136.9914,136.5734,136.9039,13324.0
2018-10-16 13:50:00,140.68,140.68,140.12,140.49,11288.0,136.7775,136.7775,136.2331,136.5928,11288.0
2018-10-16 14:00:00,140.45,141.07,140.45,140.57,84585.0,136.5539,137.1567,136.5539,136.6706,84585.0
2018-10-16 14:10:00,140.62,140.7,140.04,140.31,25927.0,136.7192,136.797,136.1553,136.4178,25927.0
2018-10-16 14:20:00,140.37,141.19,140.34,141.1,38162.0,136.4761,137.2734,136.447,137.1859,38162.0
2018-10-16 14:30:00,141.14,141.41,141.08,141.33,35041.0,137.2248,137.4873,137.1665,137.4095,35041.0
2018-10-16 14:40:00,141.34,141.35,140.68,140.74,30545.0,137.4192,137.429,136.7775,136.8359,30545.0
2018-10-16 14:50:00,140.71,140.75,140.5,140.6,21966.0,136.8067,136.8456,136.6025,136.6998,21966.0
2018-10-16 15:00:00,140.63,140.63,140.25,140.35,29265.0,136.7289,136.7289,136.3595,136.4567,29265.0
2018-10-16 15:10:00,140.35,140.72,140.23,140.71,62989.0,136.4567,136.8164,136.34,136.8067,62989.0
2018-10-16 15:20:00,140.65,140.65,140.39,140.41,36990.0,136.7484,136.7484,136.4956,136.515,36990.0
2018-10-16 15:30:00,140.4,140.77,140.25,140.74,36726.0,136.5053,136.865,136.3595,136.8359,36726.0
2018-10-16 15:40:00,140.77,141.28,140.71,141.28,79584.0,136.865,137.3609,136.8067,137.3609,79584.0
2018-10-16 15:50:00,141.29,141.56,141.09,141.19,146770.0,137.3706,137.6331,137.1762,137.2734,146770.0
2018-10-17 09:30:00,141.83,141.88,139.2,139.36,95258.0,137.8956,137.9443,135.3386,135.4942,95258.0
2018-10-17 09:40:00,139.54,140.7,139.43,139.72,62353.0,135.6692,136.797,135.5622,135.8442,62353.0
2018-10-17 09:50:00,139.73,140.31,139.45,139.67,72348.0,135.8539,136.4178,135.5817,135.7956,72348.0
2018-10-17 10:00:00,139.55,140.58,139.14,140.22,117524.0,135.6789,136.6803,135.2803,136.3303,117524.0
2018-10-17 10:10:00,140.44,140.92,140.0,140.17,66993.0,136.5442,137.0109,136.1164,136.2817,66993.0
2018-10-17 10:20:00,140.14,140.35,139.57,139.82,62663.0,136.2525,136.4567,135.6983,135.9414,62663.0
2018-10-17 10:30:00,139.78,139.94,138.87,139.34,62745.0,135.9025,136.0581,135.0178,135.4747,62745.0
2018-10-17 10:40:00,139.3,139.3,138.52,138.99,44877.0,135.4358,135.4358,134.6775,135.1344,44877.0
2018-10-17 10:50:00,139.08,139.39,138.85,139.18,31361.0,135.2219,135.5233,134.9983,135.3192,31361.0
2018-10-17 11:00:00,139.16,139.31,138.59,139.23,26780.0,135.2997,135.4455,134.7455,135.3678,26780.0
2018-10-17 11:10:00,139.26,139.38,138.69,138.88,28727.0,135.3969,135.5136,134.8427,135.0275,28727.0
2018-10-17 11:20:00,138.88,139.47,138.79,139.22,25735.0,135.0275,135.6011,134.94,135.358,25735.0
2018-10-17 11:30:00,139.24,139.37,138.75,138.9,34056.0,135.3775,135.5039,134.9011,135.0469,34056.0
2018-10-17 11:40:00,139.0,139.75,139.0,139.7,22036.0,135.1441,135.8733,135.1441,135.8247,22036.0
2018-10-17 11:50:00,139.66,139.8,139.29,139.45,38219.0,135.7858,135.922,135.4261,135.5817,38219.0
2018-10-17 12:00:00,139.44,140.07,139.28,140.06,30130.0,135.5719,136.1845,135.4164,136.1747,30130.0
2018-10-17 12:10:00,140.07,140.28,139.63,140.16,14747.0,136.1845,136.3886,135.7567,136.272,14747.0
2018-10-17 12:20:00,140.05,140.42,139.85,139.86,20623.0,136.165,136.5248,135.9706,135.9803,20623.0
2018-10-17 12:30:00,139.85,139.92,139.55,139.78,15079.0,135.9706,136.0386,135.6789,135.9025,15079.0
2018-10-17 12:40:00,139.91,140.09,139.59,139.67,14895.0,136.0289,136.2039,135.7178,135.7956,14895.0
2018-10-17 12:50:00,139.75,140.11,139.73,139.94,11470.0,135.8733,136.2234,135.8539,136.0581,11470.0
2018-10-17 13:00:00,139.85,140.23,139.76,139.99,9875.0,135.9706,136.34,135.8831,136.1067,9875.0
2018-10-17 13:10:00,139.88,140.13,139.8,140.04,11171.0,135.9997,136.2428,135.922,136.1553,11171.0
2018-10-17 13:20:00,140.04,140.2,139.87,139.97,7812.0,136.1553,136.3109,135.99,136.0872,7812.0
2018-10-17 13:30:00,139.98,140.19,139.86,140.06,10090.0,136.097,136.3011,135.9803,136.1747,10090.0
2018-10-17 13:40:00,140.15,140.15,139.79,139.86,11756.0,136.2622,136.2622,135.9122,135.9803,11756.0
2018-10-17 13:50:00,139.87,140.11,139.83,140.0,10009.0,135.99,136.2234,135.9511,136.1164,10009.0
2018-10-17 14:00:00,139.95,140.11,139.55,139.87,51851.0,136.0678,136.2234,135.6789,135.99,51851.0
2018-10-17 14:10:00,139.83,139.83,139.28,139.5,31118.0,135.9511,135.9511,135.4164,135.6303,31118.0
2018-10-17 14:20:00,139.41,139.69,139.08,139.56,89749.0,135.5428,135.815,135.2219,135.6886,89749.0
2018-10-17 14:30:00,139.54,139.82,139.29,139.69,28634.0,135.6692,135.9414,135.4261,135.815,28634.0
2018-10-17 14:40:00,139.67,140.25,139.63,140.05,28538.0,135.7956,136.3595,135.7567,136.165,28538.0
2018-10-17 14:50:00,140.04,140.35,139.78,140.14,32154.0,136.1553,136.4567,135.9025,136.2525,32154.0
2018-10-17 15:00:00,140.07,140.34,139.94,140.12,33131.0,136.1845,136.447,136.0581,136.2331,33131.0
2018-10-17 15:10:00,140.03,140.04,139.4,139.87,42019.0,136.1456,136.1553,135.5331,135.99,42019.0
2018-10-17 15:20:00,139.82,139.86,139.38,139.67,59138.0,135.9414,135.9803,135.5136,135.7956,59138.0
2018-10-17 15:30:00,139.65,139.71,139.22,139.48,93704.0,135.7761,135.8345,135.358,135.6108,93704.0
2018-10-17 15:40:00,139.41,139.73,139.21,139.68,125779.0,135.5428,135.8539,135.3483,135.8053,125779.0
2018-10-17 15:50:00,139.73,139.77,138.78,139.04,242575.0,135.8539,135.8928,134.9303,135.183,242575.0
2018-10-18 09:30:00,132.3,132.54,129.06,130.86,322272.0,128.63,128.8633,125.4799,127.23,322272.0
2018-10-18 09:40:00,130.79,133.61,130.43,132.44,355095.0,127.1619,129.9037,126.8119,128.7661,355095.0
2018-10-18 09:50:00,132.46,132.58,129.65,130.14,179069.0,128.7856,128.9022,126.0535,126.5299,179069.0
2018-10-18 10:00:00,130.23,131.62,129.95,130.55,123439.0,126.6174,127.9689,126.3452,126.9286,123439.0
2018-10-18 10:10:00,130.51,130.51,129.14,130.0,170892.0,126.8897,126.8897,125.5577,126.3938,170892.0
2018-10-18 10:20:00,129.99,130.26,127.52,128.21,264564.0,126.3841,126.6466,123.9826,124.6535,264564.0
2018-10-18 10:30:00,128.17,129.06,127.69,128.18,183377.0,124.6146,125.4799,124.1479,124.6243,183377.0
2018-10-18 10:40:00,128.25,129.76,128.25,129.02,129451.0,124.6924,126.1605,124.6924,125.441,129451.0
2018-10-18 10:50:00,129.02,131.7,128.89,130.13,227589.0,125.441,128.0467,125.3146,126.5202,227589.0
2018-10-18 11:00:00,130.26,130.66,127.5,127.65,109903.0,126.6466,127.0355,123.9632,124.109,109903.0
2018-10-18 11:10:00,127.66,127.71,126.07,126.99,236585.0,124.1187,124.1673,122.5728,123.4673,236585.0
2018-10-18 11:20:00,126.99,128.42,126.86,127.66,212715.0,123.4673,124.8576,123.3409,124.1187,212715.0
2018-10-18 11:30:00,127.71,128.18,126.0,126.19,171630.0,124.1673,124.6243,122.5048,122.6895,171630.0
2018-10-18 11:40:00,126.18,126.41,125.0,125.46,218882.0,122.6798,122.9034,121.5325,121.9797,218882.0
2018-10-18 11:50:00,125.53,125.59,124.2,125.03,192139.0,122.0478,122.1061,120.7547,121.5617,192139.0
2018-10-18 12:00:00,125.04,126.08,124.82,125.7,171223.0,121.5714,122.5825,121.3575,122.2131,171223.0
2018-10-18 12:10:00,125.72,126.02,125.06,125.45,95363.0,122.2325,122.5242,121.5908,121.97,95363.0
2018-10-18 12:20:00,125.44,127.0,125.38,126.28,114386.0,121.9603,123.477,121.902,122.777,114386.0
2018-10-18 12:30:00,126.28,126.31,125.5,125.56,72810.0,122.777,122.8062,122.0186,122.077,72810.0
2018-10-18 12:40:00,125.64,125.95,124.92,124.92,83494.0,122.1548,122.4562,121.4547,121.4547,83494.0
2018-10-18 12:50:00,124.86,124.92,124.25,124.26,110108.0,121.3964,121.4547,120.8033,120.813,110108.0
2018-10-18 13:00:00,124.29,124.3,123.45,123.79,151452.0,120.8422,120.8519,120.0255,120.3561,151452.0
2018-10-18 13:10:00,123.72,124.13,123.04,123.1,136983.0,120.288,120.6866,119.6269,119.6852,136983.0
2018-10-18 13:20:00,123.12,123.33,122.3,122.55,264002.0,119.7047,119.9088,118.9074,119.1505,264002.0
2018-10-18 13:30:00,122.57,122.58,121.61,121.62,175738.0,119.1699,119.1796,118.2365,118.2463,175738.0
2018-10-18 13:40:00,121.62,121.76,121.0,121.55,177625.0,118.2463,118.3824,117.6435,118.1782,177625.0
2018-10-18 13:50:00,121.55,121.61,121.0,121.25,143574.0,118.1782,118.2365,117.6435,117.8865,143574.0
2018-10-18 14:00:00,121.27,122.94,121.22,122.91,225050.0,117.906,119.5297,117.8574,119.5005,225050.0
2018-10-18 14:10:00,122.9,123.15,121.64,121.9,183847.0,119.4908,119.7338,118.2657,118.5185,183847.0
2018-10-18 14:20:00,121.87,122.45,120.86,120.87,152540.0,118.4893,119.0532,117.5074,117.5171,152540.0
2018-10-18 14:30:00,120.83,120.95,119.57,120.58,280044.0,117.4782,117.5949,116.2531,117.2351,280044.0
2018-10-18 14:40:00,120.54,120.56,119.06,119.12,151828.0,117.1962,117.2157,115.7573,115.8156,151828.0
2018-10-18 14:50:00,119.11,120.26,118.81,119.68,259451.0,115.8059,116.924,115.5142,116.3601,259451.0
2018-10-18 15:00:00,119.64,119.94,118.7,118.95,204222.0,116.3212,116.6129,115.4073,115.6503,204222.0
2018-10-18 15:10:00,118.96,119.03,118.08,118.08,195893.0,115.6601,115.7281,114.8045,114.8045,195893.0
2018-10-18 15:20:00,118.11,119.08,118.04,118.52,217293.0,114.8336,115.7767,114.7656,115.2323,217293.0
2018-10-18 15:30:00,118.5,119.0,118.11,118.71,205696.0,115.2128,115.6989,114.8336,115.417,205696.0
2018-10-18 15:40:00,118.72,118.89,117.66,118.14,383302.0,115.4267,115.592,114.3961,114.8628,383302.0
2018-10-18 15:50:00,118.12,118.6,117.55,118.13,548808.0,114.8434,115.31,114.2892,114.8531,548808.0
2018-10-19 09:30:00,118.77,120.0,118.51,119.29,261035.0,115.4753,116.6712,115.2225,115.9809,261035.0
2018-10-19 09:40:00,119.29,121.13,118.88,120.92,197163.0,115.9809,117.7699,115.5823,117.5657,197163.0
2018-10-19 09:50:00,120.94,122.18,120.89,121.82,192875.0,117.5851,118.7907,117.5365,118.4407,192875.0
2018-10-19 10:00:00,121.82,123.0,121.82,122.23,205382.0,118.4407,119.588,118.4407,118.8393,205382.0
2018-10-19 10:10:00,122.16,122.52,121.21,121.39,149141.0,118.7713,119.1213,117.8476,118.0226,149141.0
2018-10-19 10:20:00,121.4,121.66,120.92,121.04,115453.0,118.0324,118.2852,117.5657,117.6824,115453.0
2018-10-19 10:30:00,120.93,120.93,120.1,120.69,114580.0,117.5754,117.5754,116.7684,117.3421,114580.0
2018-10-19 10:40:00,120.66,120.87,120.1,120.42,84443.0,117.3129,117.5171,116.7684,117.0796,84443.0
2018-10-19 10:50:00,120.41,121.5,120.3,121.44,101464.0,117.0698,118.1296,116.9629,118.0713,101464.0
2018-10-19 11:00:00,121.49,122.22,121.37,121.99,73408.0,118.1199,118.8296,118.0032,118.606,73408.0
2018-10-19 11:10:00,122.02,122.2,121.38,121.51,73787.0,118.6352,118.8102,118.0129,118.1393,73787.0
2018-10-19 11:20:00,121.53,121.78,121.26,121.7,67315.0,118.1588,118.4018,117.8963,118.3241,67315.0
2018-10-19 11:30:00,121.71,121.75,119.65,119.84,108713.0,118.3338,118.3727,116.3309,116.5156,108713.0
2018-10-19 11:40:00,119.82,120.12,119.68,119.68,85963.0,116.4962,116.7879,116.3601,116.3601,85963.0
2018-10-19 11:50:00,119.74,120.42,119.69,120.38,48626.0,116.4184,117.0796,116.3698,117.0407,48626.0
2018-10-19 12:00:00,120.43,120.69,119.81,119.87,47758.0,117.0893,117.3421,116.4865,116.5448,47758.0
2018-10-19 12:10:00,119.83,119.83,118.79,118.96,58103.0,116.5059,116.5059,115.4948,115.6601,58103.0
2018-10-19 12:20:00,118.95,119.15,118.83,118.92,64439.0,115.6503,115.8448,115.5337,115.6212,64439.0
2018-10-19 12:30:00,118.89,118.93,118.03,118.23,60452.0,115.592,115.6309,114.7559,114.9503,60452.0
2018-10-19 12:40:00,118.11,118.49,117.8,118.19,75327.0,114.8336,115.2031,114.5322,114.9114,75327.0
2018-10-19 12:50:00,118.2,118.83,117.9,118.75,76540.0,114.9211,115.5337,114.6295,115.4559,76540.0
2018-10-19 13:00:00,118.75,118.75,117.67,117.75,68414.0,115.4559,115.4559,114.4058,114.4836,68414.0
2018-10-19 13:10:00,117.74,118.45,117.73,118.15,59654.0,114.4739,115.1642,114.4642,114.8725,59654.0
2018-10-19 13:20:00,118.1,118.15,117.36,117.68,74220.0,114.8239,114.8725,114.1044,114.4156,74220.0
2018-10-19 13:30:00,117.65,118.09,117.59,117.85,58469.0,114.3864,114.8142,114.3281,114.5808,58469.0
2018-10-19 13:40:00,117.81,118.4,117.66,118.26,72745.0,114.542,115.1156,114.3961,114.9795,72745.0
2018-10-19 13:50:00,118.28,118.31,117.79,118.04,51908.0,114.9989,115.0281,114.5225,114.7656,51908.0
2018-10-19 14:00:00,118.04,118.2,117.44,117.93,69833.0,114.7656,114.9211,114.1822,114.6586,69833.0
2018-10-19 14:10:00,117.94,118.32,117.85,117.95,77762.0,114.6684,115.0378,114.5808,114.6781,77762.0
2018-10-19 14:20:00,117.98,118.43,117.83,118.07,51784.0,114.7072,115.1448,114.5614,114.7947,51784.0
2018-10-19 14:30:00,118.11,118.5,118.02,118.43,51138.0,114.8336,115.2128,114.7461,115.1448,51138.0
2018-10-19 14:40:00,118.44,118.5,118.0,118.48,58856.0,115.1545,115.2128,114.7267,115.1934,58856.0
2018-10-19 14:50:00,118.49,118.6,118.0,118.16,53139.0,115.2031,115.31,114.7267,114.8822,53139.0
2018-10-19 15:00:00,118.18,118.21,117.55,117.87,93449.0,114.9017,114.9309,114.2892,114.6003,93449.0
2018-10-19 15:10:00,117.82,118.06,117.51,117.96,92648.0,114.5517,114.785,114.2503,114.6878,92648.0
2018-10-19 15:20:00,117.94,118.35,117.79,118.23,65627.0,114.6684,115.067,114.5225,114.9503,65627.0
2018-10-19 15:30:00,118.25,118.25,117.52,117.52,66617.0,114.9698,114.9698,114.26,114.26,66617.0
2018-10-19 15:40:00,117.52,117.66,117.09,117.24,108303.0,114.26,114.3961,113.8419,113.9878,108303.0
2018-10-19 15:50:00,117.24,117.43,116.88,117.11,202703.0,113.9878,114.1725,113.6378,113.8614,202703.0
2018-10-22 09:30:00,118.32,119.2,117.35,117.61,95920.0,115.0378,115.8934,114.0947,114.3475,95920.0
2018-10-22 09:40:00,117.63,118.66,117.25,117.78,61428.0,114.367,115.3684,113.9975,114.5128,61428.0
2018-10-22 09:50:00,117.77,117.77,116.51,116.95,61969.0,114.5031,114.5031,113.278,113.7058,61969.0
2018-10-22 10:00:00,116.89,117.08,116.4,116.83,66906.0,113.6475,113.8322,113.1711,113.5891,66906.0
2018-10-22 10:10:00,116.86,116.94,116.15,116.55,57671.0,113.6183,113.6961,112.928,113.3169,57671.0
2018-10-22 10:20:00,116.55,116.67,116.15,116.67,50797.0,113.3169,113.4336,112.928,113.4336,50797.0
2018-10-22 10:30:00,116.68,117.22,116.5,116.91,78669.0,113.4433,113.9683,113.2683,113.6669,78669.0
2018-10-22 10:40:00,116.97,118.1,116.97,117.68,76948.0,113.7253,114.8239,113.7253,114.4156,76948.0
2018-10-22 10:50:00,117.65,118.11,117.19,117.61,70751.0,114.3864,114.8336,113.9392,114.3475,70751.0
2018-10-22 11:00:00,117.53,117.65,116.88,116.88,41932.0,114.2697,114.3864,113.6378,113.6378,41932.0
2018-10-22 11:10:00,117.0,117.0,116.24,116.97,40539.0,113.7544,113.7544,113.0155,113.7253,40539.0
2018-10-22 11:20:00,116.97,117.33,116.53,116.57,28871.0,113.7253,114.0753,113.2975,113.3364,28871.0
2018-10-22 11:30:00,116.66,116.77,116.32,116.49,30774.0,113.4239,113.5308,113.0933,113.2586,30774.0
2018-10-22 11:40:00,116.44,116.8,116.05,116.69,35123.0,113.21,113.56,112.8308,113.453,35123.0
2018-10-22 11:50:00,116.68,116.69,115.56,115.93,58736.0,113.4433,113.453,112.3544,112.7141,58736.0
2018-10-22 12:00:00,116.01,116.37,115.63,115.64,36533.0,112.7919,113.1419,112.4224,112.4322,36533.0
2018-10-22 12:10:00,115.64,115.73,114.74,115.11,56595.0,112.4322,112.5197,111.5571,111.9169,56595.0
2018-10-22 12:20:00,115.14,115.36,114.59,114.85,34721.0,111.946,112.1599,111.4113,111.6641,34721.0
2018-10-22 12:30:00,114.86,114.95,114.47,114.59,52287.0,111.6738,111.7613,111.2946,111.4113,52287.0
2018-10-22 12:40:00,114.59,114.93,113.89,114.1,54251.0,111.4113,111.7418,110.7307,110.9349,54251.0
2018-10-22 12:50:00,114.04,114.82,114.02,114.36,64904.0,110.8765,111.6349,110.8571,111.1877,64904.0
2018-10-22 13:00:00,114.36,115.3,114.33,115.22,65959.0,111.1877,112.1016,111.1585,112.0238,65959.0
2018-10-22 13:10:00,115.26,115.47,115.01,115.08,38034.0,112.0627,112.2669,111.8196,111.8877,38034.0
2018-10-22 13:20:00,115.09,115.61,114.91,115.18,31817.0,111.8974,112.403,111.7224,111.9849,31817.0
2018-10-22 13:30:00,115.17,115.63,115.06,115.3,32895.0,111.9752,112.4224,111.8682,112.1016,32895.0
2018-10-22 13:40:00,115.31,115.61,115.12,115.6,49407.0,112.1113,112.403,111.9266,112.3933,49407.0
2018-10-22 13:50:00,115.62,115.67,114.86,114.86,32923.0,112.4127,112.4613,111.6738,111.6738,32923.0
2018-10-22 14:00:00,114.9,115.26,114.83,115.08,26279.0,111.7127,112.0627,111.6446,111.8877,26279.0
2018-10-22 14:10:00,115.12,115.31,114.9,115.05,33181.0,111.9266,112.1113,111.7127,111.8585,33181.0
2018-10-22 14:20:00,115.08,115.08,114.55,114.55,30499.0,111.8877,111.8877,111.3724,111.3724,30499.0
2018-10-22 14:30:00,114.6,114.95,114.56,114.82,35101.0,111.421,111.7613,111.3821,111.6349,35101.0
2018-10-22 14:40:00,114.88,115.29,114.48,115.11,57362.0,111.6932,112.0919,111.3043,111.9169,57362.0
2018-10-22 14:50:00,115.11,115.3,114.74,115.2,40969.0,111.9169,112.1016,111.5571,112.0044,40969.0
2018-10-22 15:00:00,115.16,115.46,115.06,115.26,42168.0,111.9655,112.2571,111.8682,112.0627,42168.0
2018-10-22 15:10:00,115.25,115.54,114.99,114.99,71468.0,112.053,112.3349,111.8002,111.8002,71468.0
2018-10-22 15:20:00,114.98,115.39,114.9,115.39,47952.0,111.7905,112.1891,111.7127,112.1891,47952.0
2018-10-22 15:30:00,115.39,115.62,115.05,115.06,76881.0,112.1891,112.4127,111.8585,111.8682,76881.0
2018-10-22 15:40:00,114.97,115.27,114.83,115.05,98445.0,111.7807,112.0724,111.6446,111.8585,98445.0
2018-10-22 15:50:00,115.01,115.13,114.72,114.9,221433.0,111.8196,111.9363,111.5377,111.7127,221433.0
2018-10-23 09:30:00,110.39,110.86,109.4,110.37,184905.0,107.3278,107.7848,106.3653,107.3083,184905.0
2018-10-23 09:40:00,110.47,111.46,110.16,110.7,223354.0,107.4056,108.3681,107.1042,107.6292,223354.0
2018-10-23 09:50:00,110.72,111.02,110.2,110.2,98864.0,107.6486,107.9403,107.1431,107.1431,98864.0
2018-10-23 10:00:00,110.26,110.34,108.84,109.16,108895.0,107.2014,107.2792,105.8208,106.1319,108895.0
2018-10-23 10:10:00,109.11,109.21,108.02,108.4,163039.0,106.0833,106.1805,105.0235,105.393,163039.0
2018-10-23 10:20:00,108.3,108.94,107.91,108.81,80470.0,105.2958,105.918,104.9166,105.7916,80470.0
2018-10-23 10:30:00,108.73,108.84,108.18,108.78,60172.0,105.7138,105.8208,105.1791,105.7625,60172.0
2018-10-23 10:40:00,108.8,109.67,108.47,109.45,83528.0,105.7819,106.6278,105.461,106.4139,83528.0
2018-10-23 10:50:00,109.36,110.31,109.25,110.07,73007.0,106.3264,107.25,106.2194,107.0167,73007.0
2018-10-23 11:00:00,110.07,111.29,109.96,111.06,120561.0,107.0167,108.2028,106.9097,107.9792,120561.0
2018-10-23 11:10:00,111.29,112.09,111.09,112.07,123538.0,108.2028,108.9806,108.0084,108.9612,123538.0
2018-10-23 11:20:00,112.04,113.05,112.02,113.05,120215.0,108.932,109.914,108.9126,109.914,120215.0
2018-10-23 11:30:00,113.0,113.24,111.72,111.77,91338.0,109.8654,110.0987,108.6209,108.6695,91338.0
2018-10-23 11:40:00,111.75,112.2,111.7,111.81,25592.0,108.6501,109.0876,108.6014,108.7084,25592.0
2018-10-23 11:50:00,111.8,111.86,111.37,111.46,41746.0,108.6987,108.757,108.2806,108.3681,41746.0
2018-10-23 12:00:00,111.43,112.15,111.37,112.09,44618.0,108.3389,109.039,108.2806,108.9806,44618.0
2018-10-23 12:10:00,112.06,112.55,112.05,112.37,80328.0,108.9515,109.4279,108.9417,109.2529,80328.0
2018-10-23 12:20:00,112.39,113.69,112.33,113.38,102571.0,109.2723,110.5362,109.214,110.2348,102571.0
2018-10-23 12:30:00,113.37,114.48,113.36,114.48,104389.0,110.2251,111.3043,110.2154,111.3043,104389.0
2018-10-23 12:40:00,114.45,115.33,114.2,114.2,87670.0,111.2752,112.1308,111.0321,111.0321,87670.0
2018-10-23 12:50:00,114.2,114.65,114.02,114.17,36294.0,111.0321,111.4696,110.8571,111.0029,36294.0
2018-10-23 13:00:00,114.13,115.53,114.02,115.53,73510.0,110.964,112.3252,110.8571,112.3252,73510.0
2018-10-23 13:10:00,115.5,115.62,114.22,114.22,52486.0,112.296,112.4127,111.0515,111.0515,52486.0
2018-10-23 13:20:00,114.19,114.9,114.18,114.4,35411.0,111.0224,111.7127,111.0127,111.2266,35411.0
2018-10-23 13:30:00,114.39,114.65,113.76,113.96,28625.0,111.2168,111.4696,110.6043,110.7988,28625.0
2018-10-23 13:40:00,114.03,114.25,113.08,113.37,25636.0,110.8668,111.0807,109.9432,110.2251,25636.0
2018-10-23 13:50:00,113.33,113.89,113.01,113.11,25406.0,110.1862,110.7307,109.8751,109.9723,25406.0
2018-10-23 14:00:00,113.18,113.82,113.08,113.65,16049.0,110.0404,110.6626,109.9432,110.4974,16049.0
2018-10-23 14:10:00,113.67,114.19,113.64,114.19,30109.0,110.5168,111.0224,110.4876,111.0224,30109.0
2018-10-23 14:20:00,114.2,114.42,113.81,114.22,25011.0,111.0321,111.246,110.6529,111.0515,25011.0
2018-10-23 14:30:00,114.19,114.92,114.11,114.8,51500.0,111.0224,111.7321,110.9446,111.6155,51500.0
2018-10-23 14:40:00,114.72,114.99,114.58,114.85,31266.0,111.5377,111.8002,111.4016,111.6641,31266.0
2018-10-23 14:50:00,114.83,115.29,114.69,115.04,41293.0,111.6446,112.0919,111.5085,111.8488,41293.0
2018-10-23 15:00:00,115.09,115.16,114.44,114.44,53190.0,111.8974,111.9655,111.2654,111.2654,53190.0
2018-10-23 15:10:00,114.49,114.76,114.25,114.48,42419.0,111.3141,111.5766,111.0807,111.3043,42419.0
2018-10-23 15:20:00,114.5,114.8,114.48,114.57,60349.0,111.3238,111.6155,111.3043,111.3918,60349.0
2018-10-23 15:30:00,114.6,115.07,114.51,114.66,72517.0,111.421,111.878,111.3335,111.4793,72517.0
2018-10-23 15:40:00,114.67,114.86,114.36,114.79,91531.0,111.4891,111.6738,111.1877,111.6057,91531.0
2018-10-23 15:50:00,114.77,114.86,114.2,114.36,123231.0,111.5863,111.6738,111.0321,111.1877,123231.0
2018-10-24 09:30:00,114.98,116.64,114.98,115.47,99927.0,111.7905,113.4044,111.7905,112.2669,99927.0
2018-10-24 09:40:00,115.73,116.97,115.2,116.2,93862.0,112.5197,113.7253,112.0044,112.9766,93862.0
2018-10-24 09:50:00,116.22,116.26,115.25,115.38,66190.0,112.9961,113.035,112.053,112.1794,66190.0
2018-10-24 10:00:00,115.41,115.41,114.33,114.8,47575.0,112.2085,112.2085,111.1585,111.6155,47575.0
2018-10-24 10:10:00,114.79,114.88,113.8,114.05,52866.0,111.6057,111.6932,110.6432,110.8863,52866.0
2018-10-24 10:20:00,114.07,114.12,113.06,113.1,45330.0,110.9057,110.9543,109.9237,109.9626,45330.0
2018-10-24 10:30:00,113.07,113.58,112.72,112.72,51469.0,109.9334,110.4293,109.5932,109.5932,51469.0
2018-10-24 10:40:00,112.71,112.99,112.09,112.52,45450.0,109.5834,109.8557,108.9806,109.3987,45450.0
2018-10-24 10:50:00,112.5,112.72,111.78,111.84,45916.0,109.3793,109.5932,108.6792,108.7376,45916.0
2018-10-24 11:00:00,111.87,112.15,110.62,110.81,53385.0,108.7667,109.039,107.5514,107.7361,53385.0
2018-10-24 11:10:00,110.81,111.42,110.64,110.99,58769.0,107.7361,108.3292,107.5709,107.9111,58769.0
2018-10-24 11:20:00,110.92,111.0,110.02,110.27,75582.0,107.8431,107.9209,106.9681,107.2111,75582.0
2018-10-24 11:30:00,110.19,110.72,109.9,110.6,52461.0,107.1333,107.6486,106.8514,107.532,52461.0
2018-10-24 11:40:00,110.52,111.61,110.36,111.55,50751.0,107.4542,108.5139,107.2986,108.4556,50751.0
2018-10-24 11:50:00,111.63,112.95,111.34,112.64,62615.0,108.5334,109.8168,108.2514,109.5154,62615.0
2018-10-24 12:00:00,112.58,112.99,112.43,112.65,48378.0,109.457,109.8557,109.3112,109.5251,48378.0
2018-10-24 12:10:00,112.56,112.87,112.22,112.3,111282.0,109.4376,109.739,109.107,109.1848,111282.0
2018-10-24 12:20:00,112.29,112.42,112.07,112.21,31487.0,109.1751,109.3015,108.9612,109.0973,31487.0
2018-10-24 12:30:00,112.3,112.38,111.37,111.52,20499.0,109.1848,109.2626,108.2806,108.4264,20499.0
2018-10-24 12:40:00,111.47,111.56,111.13,111.33,23134.0,108.3778,108.4653,108.0473,108.2417,23134.0
2018-10-24 12:50:00,111.2,111.75,111.04,111.49,30950.0,108.1153,108.6501,107.9598,108.3973,30950.0
2018-10-24 13:00:00,111.46,111.46,110.56,110.66,20415.0,108.3681,108.3681,107.4931,107.5903,20415.0
2018-10-24 13:10:00,110.59,111.04,109.93,110.9,70817.0,107.5222,107.9598,106.8805,107.8236,70817.0
2018-10-24 13:20:00,110.76,110.89,110.37,110.4,21378.0,107.6875,107.8139,107.3083,107.3375,21378.0
2018-10-24 13:30:00,110.53,110.93,110.14,110.32,34010.0,107.4639,107.8528,107.0847,107.2597,34010.0
2018-10-24 13:40:00,110.27,110.99,110.26,110.88,36818.0,107.2111,107.9111,107.2014,107.8042,36818.0
2018-10-24 13:50:00,110.9,111.11,110.37,110.6,19475.0,107.8236,108.0278,107.3083,107.532,19475.0
2018-10-24 14:00:00,110.51,110.54,110.0,110.08,36606.0,107.4445,107.4736,106.9486,107.0264,36606.0
2018-10-24 14:10:00,110.09,110.58,110.0,110.5,56471.0,107.0361,107.5125,106.9486,107.4347,56471.0
2018-10-24 14:20:00,110.56,110.82,110.16,110.56,88775.0,107.4931,107.7459,107.1042,107.4931,88775.0
2018-10-24 14:30:00,110.57,110.74,110.1,110.2,100115.0,107.5028,107.6681,107.0458,107.1431,100115.0
2018-10-24 14:40:00,110.2,110.23,109.57,109.77,67088.0,107.1431,107.1722,106.5305,106.725,67088.0
2018-10-24 14:50:00,109.8,109.8,109.39,109.6,47782.0,106.7542,106.7542,106.3555,106.5597,47782.0
2018-10-24 15:00:00,109.55,109.55,108.53,108.69,76112.0,106.5111,106.5111,105.5194,105.6749,76112.0
2018-10-24 15:10:00,108.69,108.87,108.24,108.25,174019.0,105.6749,105.85,105.2374,105.2472,174019.0
2018-10-24 15:20:00,108.27,108.5,107.63,107.69,105211.0,105.2666,105.4902,104.6444,104.7027,105211.0
2018-10-24 15:30:00,107.7,108.44,107.54,108.09,99211.0,104.7124,105.4319,104.5568,105.0916,99211.0
2018-10-24 15:40:00,108.05,108.07,107.33,107.4,268445.0,105.0527,105.0721,104.3527,104.4207,268445.0
2018-10-24 15:50:00,107.37,107.7,106.73,106.99,209623.0,104.3916,104.7124,103.7693,104.0221,209623.0
2018-10-25 09:30:00,109.54,110.8,109.01,110.6,140078.0,106.5014,107.7264,105.9861,107.532,140078.0
2018-10-25 09:40:00,110.42,110.93,109.68,110.52,80079.0,107.357,107.8528,106.6375,107.4542,80079.0
2018-10-25 09:50:00,110.5,110.73,109.26,109.99,85216.0,107.4347,107.6584,106.2291,106.9389,85216.0
2018-10-25 10:00:00,110.0,111.08,109.92,110.8,69537.0,106.9486,107.9986,106.8708,107.7264,69537.0
2018-10-25 10:10:00,110.79,111.61,110.24,110.56,113968.0,107.7167,108.5139,107.1819,107.4931,113968.0
2018-10-25 10:20:00,110.56,111.31,110.09,111.12,36567.0,107.4931,108.2223,107.0361,108.0375,36567.0
2018-10-25 10:30:00,111.15,111.77,110.94,111.24,45602.0,108.0667,108.6695,107.8625,108.1542,45602.0
2018-10-25 10:40:00,111.2,112.16,111.19,111.56,68624.0,108.1153,109.0487,108.1056,108.4653,68624.0
2018-10-25 10:50:00,111.56,112.3,111.56,111.69,43314.0,108.4653,109.1848,108.4653,108.5917,43314.0
2018-10-25 11:00:00,111.69,112.17,111.27,111.69,46624.0,108.5917,109.0584,108.1834,108.5917,46624.0
2018-10-25 11:10:00,111.65,111.71,110.98,111.41,60588.0,108.5528,108.6112,107.9014,108.3195,60588.0
2018-10-25 11:20:00,111.46,112.5,111.43,112.31,42217.0,108.3681,109.3793,108.3389,109.1945,42217.0
2018-10-25 11:30:00,112.43,112.63,112.1,112.18,41669.0,109.3112,109.5057,108.9904,109.0681,41669.0
2018-10-25 11:40:00,112.14,112.16,111.65,112.05,42086.0,109.0292,109.0487,108.5528,108.9417,42086.0
2018-10-25 11:50:00,112.09,112.34,111.89,112.01,36427.0,108.9806,109.2237,108.7862,108.9029,36427.0
2018-10-25 12:00:00,112.05,112.35,111.6,112.16,53135.0,108.9417,109.2334,108.5042,109.0487,53135.0
2018-10-25 12:10:00,112.08,112.21,111.3,111.3,34474.0,108.9709,109.0973,108.2125,108.2125,34474.0
2018-10-25 12:20:00,111.28,111.43,111.09,111.11,24968.0,108.1931,108.3389,108.0084,108.0278,24968.0
2018-10-25 12:30:00,111.06,111.46,110.93,111.46,25556.0,107.9792,108.3681,107.8528,108.3681,25556.0
2018-10-25 12:40:00,111.47,111.64,111.21,111.55,16538.0,108.3778,108.5431,108.125,108.4556,16538.0
2018-10-25 12:50:00,111.62,111.84,111.5,111.55,18995.0,108.5237,108.7376,108.407,108.4556,18995.0
2018-10-25 13:00:00,111.57,111.79,111.0,111.0,26315.0,108.4751,108.689,107.9209,107.9209,26315.0
2018-10-25 13:10:00,110.98,111.32,110.9,111.32,23251.0,107.9014,108.232,107.8236,108.232,23251.0
2018-10-25 13:20:00,111.31,111.95,111.31,111.84,29251.0,108.2223,108.8445,108.2223,108.7376,29251.0
2018-10-25 13:30:00,111.85,112.55,111.77,112.26,31656.0,108.7473,109.4279,108.6695,109.1459,31656.0
2018-10-25 13:40:00,112.2,112.71,112.06,112.41,34756.0,109.0876,109.5834,108.9515,109.2918,34756.0
2018-10-25 13:50:00,112.4,112.42,112.16,112.28,13371.0,109.282,109.3015,109.0487,109.1654,13371.0
2018-10-25 14:00:00,112.25,112.33,111.81,112.22,18711.0,109.1362,109.214,108.7084,109.107,18711.0
2018-10-25 14:10:00,112.26,112.64,112.15,112.51,22717.0,109.1459,109.5154,109.039,109.389,22717.0
2018-10-25 14:20:00,112.53,112.96,112.5,112.81,35270.0,109.4084,109.8265,109.3793,109.6807,35270.0
2018-10-25 14:30:00,112.74,113.0,112.59,112.63,29179.0,109.6126,109.8654,109.4668,109.5057,29179.0
2018-10-25 14:40:00,112.62,113.16,112.54,112.91,24534.0,109.4959,110.0209,109.4181,109.7779,24534.0
2018-10-25 14:50:00,112.91,112.91,112.47,112.61,27143.0,109.7779,109.7779,109.3501,109.4862,27143.0
2018-10-25 15:00:00,112.64,112.71,112.3,112.34,30201.0,109.5154,109.5834,109.1848,109.2237,30201.0
2018-10-25 15:10:00,112.32,112.7,112.19,112.5,30121.0,109.2043,109.5737,109.0779,109.3793,30121.0
2018-10-25 15:20:00,112.49,112.68,112.2,112.36,36301.0,109.3695,109.5543,109.0876,109.2431,36301.0
2018-10-25 15:30:00,112.39,112.57,111.98,112.07,37682.0,109.2723,109.4473,108.8737,108.9612,37682.0
2018-10-25 15:40:00,112.08,112.14,111.49,111.64,53967.0,108.9709,109.0292,108.3973,108.5431,53967.0
2018-10-25 15:50:00,111.64,111.64,111.06,111.33,121222.0,108.5431,108.5431,107.9792,108.2417,121222.0
2018-10-26 09:30:00,109.0,109.43,107.1,108.13,67506.0,105.9763,106.3944,104.1291,105.1305,67506.0
2018-10-26 09:40:00,108.25,109.33,108.02,108.84,82156.0,105.2472,106.2972,105.0235,105.8208,82156.0
2018-10-26 09:50:00,108.86,109.18,108.15,108.57,52590.0,105.8402,106.1514,105.1499,105.5583,52590.0
2018-10-26 10:00:00,108.58,108.6,107.2,107.75,54348.0,105.568,105.5874,104.2263,104.761,54348.0
2018-10-26 10:10:00,107.84,108.18,107.61,107.94,46744.0,104.8485,105.1791,104.6249,104.9458,46744.0
2018-10-26 10:20:00,107.98,108.49,107.62,107.82,38980.0,104.9846,105.4805,104.6346,104.8291,38980.0
2018-10-26 10:30:00,107.73,107.88,107.0,107.31,46217.0,104.7416,104.8874,104.0318,104.3332,46217.0
2018-10-26 10:40:00,107.31,107.55,106.7,106.81,46518.0,104.3332,104.5666,103.7401,103.8471,46518.0
2018-10-26 10:50:00,106.95,107.24,106.48,106.71,51588.0,103.9832,104.2652,103.5263,103.7499,51588.0
2018-10-26 11:00:00,106.57,107.51,106.55,107.28,29906.0,103.6138,104.5277,103.5943,104.3041,29906.0
2018-10-26 11:10:00,107.28,107.78,106.96,107.56,35523.0,104.3041,104.7902,103.9929,104.5763,35523.0
2018-10-26 11:20:00,107.63,108.45,107.57,108.24,32284.0,104.6444,105.4416,104.586,105.2374,32284.0
2018-10-26 11:30:00,108.23,108.71,107.95,108.08,43415.0,105.2277,105.6944,104.9555,105.0819,43415.0
2018-10-26 11:40:00,108.12,108.51,107.97,108.28,31646.0,105.1208,105.4999,104.9749,105.2763,31646.0
2018-10-26 11:50:00,108.29,108.87,108.29,108.37,31196.0,105.286,105.85,105.286,105.3638,31196.0
2018-10-26 12:00:00,108.37,109.19,108.36,108.97,26777.0,105.3638,106.1611,105.3541,105.9472,26777.0
2018-10-26 12:10:00,108.79,109.29,108.67,109.19,26008.0,105.7722,106.2583,105.6555,106.1611,26008.0
2018-10-26 12:20:00,109.23,109.54,108.94,109.23,33310.0,106.2,106.5014,105.918,106.2,33310.0
2018-10-26 12:30:00,109.2,109.59,109.17,109.32,21281.0,106.1708,106.55,106.1416,106.2875,21281.0
2018-10-26 12:40:00,109.42,110.5,109.34,110.5,33510.0,106.3847,107.4347,106.3069,107.4347,33510.0
2018-10-26 12:50:00,110.53,110.53,109.79,109.82,25084.0,107.4639,107.4639,106.7444,106.7736,25084.0
2018-10-26 13:00:00,109.92,110.77,109.92,110.51,31549.0,106.8708,107.6972,106.8708,107.4445,31549.0
2018-10-26 13:10:00,110.46,110.92,110.27,110.79,63587.0,107.3958,107.8431,107.2111,107.7167,63587.0
2018-10-26 13:20:00,110.7,110.84,110.1,110.1,38105.0,107.6292,107.7653,107.0458,107.0458,38105.0
2018-10-26 13:30:00,110.1,110.13,109.29,109.53,38485.0,107.0458,107.075,106.2583,106.4916,38485.0
2018-10-26 13:40:00,109.58,110.39,109.47,110.18,34177.0,106.5403,107.3278,106.4333,107.1236,34177.0
2018-10-26 13:50:00,110.14,110.9,109.99,110.73,56393.0,107.0847,107.8236,106.9389,107.6584,56393.0
2018-10-26 14:00:00,110.66,110.82,109.24,109.49,58282.0,107.5903,107.7459,106.2097,106.4528,58282.0
2018-10-26 14:10:00,109.49,109.84,109.37,109.65,44751.0,106.4528,106.793,106.3361,106.6083,44751.0
2018-10-26 14:20:00,109.7,110.32,109.46,109.91,34322.0,106.6569,107.2597,106.4236,106.8611,34322.0
2018-10-26 14:30:00,109.91,110.15,109.74,109.77,28949.0,106.8611,107.0944,106.6958,106.725,28949.0
2018-10-26 14:40:00,109.93,110.01,109.25,109.35,23357.0,106.8805,106.9583,106.2194,106.3166,23357.0
2018-10-26 14:50:00,109.37,109.55,108.75,108.95,44177.0,106.3361,106.5111,105.7333,105.9277,44177.0
2018-10-26 15:00:00,108.93,108.97,108.48,108.7,54548.0,105.9083,105.9472,105.4708,105.6847,54548.0
2018-10-26 15:10:00,108.73,109.26,108.32,109.1,34979.0,105.7138,106.2291,105.3152,106.0736,34979.0
2018-10-26 15:20:00,109.21,109.75,109.01,109.3,35200.0,106.1805,106.7055,105.9861,106.268,35200.0
2018-10-26 15:30:00,109.3,109.59,108.58,109.39,45105.0,106.268,106.55,105.568,106.3555,45105.0
2018-10-26 15:40:00,109.35,109.79,108.62,109.61,74584.0,106.3166,106.7444,105.6069,106.5694,74584.0
2018-10-26 15:50:00,109.57,110.3,108.91,109.23,120281.0,106.5305,107.2403,105.8888,106.2,120281.0
2018-10-29 09:30:00,110.96,112.74,110.96,112.05,77329.0,107.882,109.6126,107.882,108.9417,77329.0
2018-10-29 09:40:00,112.13,113.12,111.88,112.25,94027.0,109.0195,109.9821,108.7765,109.1362,94027.0
2018-10-29 09:50:00,112.3,112.6,111.5,112.28,34071.0,109.1848,109.4765,108.407,109.1654,34071.0
2018-10-29 10:00:00,112.36,113.95,112.36,113.64,75853.0,109.2431,110.789,109.2431,110.4876,75853.0
2018-10-29 10:10:00,113.67,113.81,113.06,113.39,41913.0,110.5168,110.6529,109.9237,110.2446,41913.0
2018-10-29 10:20:00,113.28,113.51,113.05,113.42,39376.0,110.1376,110.3612,109.914,110.2737,39376.0
2018-10-29 10:30:00,113.39,113.83,112.26,112.75,41740.0,110.2446,110.6724,109.1459,109.6223,41740.0
2018-10-29 10:40:00,112.67,113.19,112.55,112.84,28069.0,109.5445,110.0501,109.4279,109.7098,28069.0
2018-10-29 10:50:00,112.85,113.26,112.43,112.61,36417.0,109.7195,110.1182,109.3112,109.4862,36417.0
2018-10-29 11:00:00,112.73,113.1,112.47,112.47,23027.0,109.6029,109.9626,109.3501,109.3501,23027.0
2018-10-29 11:10:00,112.44,112.64,111.19,111.39,35439.0,109.3209,109.5154,108.1056,108.3,35439.0
2018-10-29 11:20:00,111.33,111.9,111.23,111.9,35930.0,108.2417,108.7959,108.1445,108.7959,35930.0
2018-10-29 11:30:00,111.9,112.14,111.57,111.78,22475.0,108.7959,109.0292,108.4751,108.6792,22475.0
2018-10-29 11:40:00,111.8,112.31,111.55,112.31,27631.0,108.6987,109.1945,108.4556,109.1945,27631.0
2018-10-29 11:50:00,112.33,112.38,111.11,111.15,27104.0,109.214,109.2626,108.0278,108.0667,27104.0
2018-10-29 12:00:00,111.04,111.46,110.75,110.84,20732.0,107.9598,108.3681,107.6778,107.7653,20732.0
2018-10-29 12:10:00,110.76,110.99,110.32,110.32,27080.0,107.6875,107.9111,107.2597,107.2597,27080.0
2018-10-29 12:20:00,110.45,110.58,110.03,110.44,25974.0,107.3861,107.5125,106.9778,107.3764,25974.0
2018-10-29 12:30:00,110.4,110.87,110.12,110.72,23285.0,107.3375,107.7945,107.0653,107.6486,23285.0
2018-10-29 12:40:00,110.72,111.37,110.72,110.91,30961.0,107.6486,108.2806,107.6486,107.8334,30961.0
2018-10-29 12:50:00,110.92,111.03,110.45,110.85,17861.0,107.8431,107.95,107.3861,107.775,17861.0
2018-10-29 13:00:00,110.84,111.7,110.84,111.66,22591.0,107.7653,108.6014,107.7653,108.5626,22591.0
2018-10-29 13:10:00,111.62,111.88,111.43,111.59,24463.0,108.5237,108.7765,108.3389,108.4945,24463.0
2018-10-29 13:20:00,111.55,111.8,111.44,111.54,25861.0,108.4556,108.6987,108.3487,108.4459,25861.0
2018-10-29 13:30:00,111.54,112.27,111.5,111.98,28008.0,108.4459,109.1556,108.407,108.8737,28008.0
2018-10-29 13:40:00,112.07,112.12,111.43,111.72,19637.0,108.9612,109.0098,108.3389,108.6209,19637.0
2018-10-29 13:50:00,111.66,112.15,111.55,111.56,21619.0,108.5626,109.039,108.4556,108.4653,21619.0
2018-10-29 14:00:00,111.45,111.56,111.09,111.26,27063.0,108.3584,108.4653,108.0084,108.1737,27063.0
2018-10-29 14:10:00,111.19,111.19,110.33,110.48,31011.0,108.1056,108.1056,107.2695,107.4153,31011.0
2018-10-29 14:20:00,110.57,110.69,110.09,110.11,29167.0,107.5028,107.6195,107.0361,107.0556,29167.0
2018-10-29 14:30:00,110.11,110.21,109.68,109.69,27106.0,107.0556,107.1528,106.6375,106.6472,27106.0
2018-10-29 14:40:00,109.71,110.45,109.7,109.91,24723.0,106.6667,107.3861,106.6569,106.8611,24723.0
2018-10-29 14:50:00,109.85,110.09,109.29,109.76,25190.0,106.8028,107.0361,106.2583,106.7153,25190.0
2018-10-29 15:00:00,109.79,109.79,108.86,109.14,25727.0,106.7444,106.7444,105.8402,106.1125,25727.0
2018-10-29 15:10:00,109.09,109.19,108.3,108.93,44752.0,106.0639,106.1611,105.2958,105.9083,44752.0
2018-10-29 15:20:00,108.98,109.25,108.47,108.77,49141.0,105.9569,106.2194,105.461,105.7527,49141.0
2018-10-29 15:30:00,108.76,108.93,108.39,108.57,93126.0,105.743,105.9083,105.3833,105.5583,93126.0
2018-10-29 15:40:00,108.54,108.97,107.41,108.79,83865.0,105.5291,105.9472,104.4305,105.7722,83865.0
2018-10-29 15:50:00,108.72,109.44,108.71,109.29,167356.0,105.7041,106.4041,105.6944,106.2583,167356.0
2018-10-30 09:30:00,108.3,109.97,108.01,109.97,72244.0,105.2958,106.9194,105.0138,106.9194,72244.0
2018-10-30 09:40:00,109.75,111.62,109.7,111.57,56882.0,106.7055,108.5237,106.6569,108.4751,56882.0
2018-10-30 09:50:00,111.65,113.38,111.53,112.86,72528.0,108.5528,110.2348,108.4362,109.7293,72528.0
2018-10-30 10:00:00,112.94,113.2,112.02,112.22,106132.0,109.8071,110.0598,108.9126,109.107,106132.0
2018-10-30 10:10:00,112.21,112.91,111.74,112.61,54462.0,109.0973,109.7779,108.6403,109.4862,54462.0
2018-10-30 10:20:00,112.65,113.39,112.65,112.86,60349.0,109.5251,110.2446,109.5251,109.7293,60349.0
2018-10-30 10:30:00,112.9,112.97,111.44,111.76,40452.0,109.7682,109.8362,108.3487,108.6598,40452.0
2018-10-30 10:40:00,111.84,112.4,111.49,112.02,38966.0,108.7376,109.282,108.3973,108.9126,38966.0
2018-10-30 10:50:00,112.05,112.42,111.48,111.48,24413.0,108.9417,109.3015,108.3876,108.3876,24413.0
2018-10-30 11:00:00,111.67,112.16,111.35,111.99,26120.0,108.5723,109.0487,108.2612,108.8834,26120.0
2018-10-30 11:10:00,111.93,112.29,111.59,111.91,29880.0,108.8251,109.1751,108.4945,108.8056,29880.0
2018-10-30 11:20:00,111.93,112.56,111.53,112.51,20825.0,108.8251,109.4376,108.4362,109.389,20825.0
2018-10-30 11:30:00,112.6,112.76,112.15,112.63,31594.0,109.4765,109.632,109.039,109.5057,31594.0
2018-10-30 11:40:00,112.63,113.24,112.49,113.14,25837.0,109.5057,110.0987,109.3695,110.0015,25837.0
2018-10-30 11:50:00,113.16,113.2,112.6,112.72,107922.0,110.0209,110.0598,109.4765,109.5932,107922.0
2018-10-30 12:00:00,112.74,113.71,112.74,113.65,73632.0,109.6126,110.5557,109.6126,110.4974,73632.0
2018-10-30 12:10:00,113.66,113.72,113.29,113.63,34805.0,110.5071,110.5654,110.1473,110.4779,34805.0
2018-10-30 12:20:00,113.64,114.06,113.52,113.7,28175.0,110.4876,110.896,110.371,110.546,28175.0
2018-10-30 12:30:00,113.62,114.0,113.35,113.9,36170.0,110.4682,110.8376,110.2057,110.7404,36170.0
2018-10-30 12:40:00,113.89,114.2,113.59,114.1,36477.0,110.7307,111.0321,110.439,110.9349,36477.0
2018-10-30 12:50:00,114.1,114.33,113.59,113.79,68268.0,110.9349,111.1585,110.439,110.6335,68268.0
2018-10-30 13:00:00,113.78,113.8,113.38,113.7,35799.0,110.6238,110.6432,110.2348,110.546,35799.0
2018-10-30 13:10:00,113.64,113.81,113.07,113.52,34259.0,110.4876,110.6529,109.9334,110.371,34259.0
2018-10-30 13:20:00,113.52,113.73,112.91,112.99,23410.0,110.371,110.5751,109.7779,109.8557,23410.0
2018-10-30 13:30:00,112.99,113.1,112.43,113.01,34358.0,109.8557,109.9626,109.3112,109.8751,34358.0
2018-10-30 13:40:00,112.96,113.6,112.96,113.37,26831.0,109.8265,110.4487,109.8265,110.2251,26831.0
2018-10-30 13:50:00,113.4,113.53,112.81,113.41,16675.0,110.2543,110.3807,109.6807,110.264,16675.0
2018-10-30 14:00:00,113.48,113.56,112.44,112.44,16050.0,110.3321,110.4099,109.3209,109.3209,16050.0
2018-10-30 14:10:00,112.36,113.33,112.19,113.17,41223.0,109.2431,110.1862,109.0779,110.0307,41223.0
2018-10-30 14:20:00,113.24,114.01,113.24,113.61,44360.0,110.0987,110.8474,110.0987,110.4585,44360.0
2018-10-30 14:30:00,113.68,114.04,113.53,114.0,35014.0,110.5265,110.8765,110.3807,110.8376,35014.0
2018-10-30 14:40:00,114.05,114.45,113.74,114.37,31069.0,110.8863,111.2752,110.5849,111.1974,31069.0
2018-10-30 14:50:00,114.4,115.4,114.4,115.03,61000.0,111.2266,112.1988,111.2266,111.8391,61000.0
2018-10-30 15:00:00,115.14,115.21,114.62,114.98,45977.0,111.946,112.0141,111.4404,111.7905,45977.0
2018-10-30 15:10:00,114.98,115.65,114.79,115.43,100617.0,111.7905,112.4419,111.6057,112.228,100617.0
2018-10-30 15:20:00,115.46,115.8,115.1,115.62,56684.0,112.2571,112.5877,111.9071,112.4127,56684.0
2018-10-30 15:30:00,115.7,115.86,115.09,115.14,83328.0,112.4905,112.6461,111.8974,111.946,83328.0
2018-10-30 15:40:00,115.17,115.51,114.88,115.44,92356.0,111.9752,112.3058,111.6932,112.2377,92356.0
2018-10-30 15:50:00,115.45,115.98,115.45,115.62,169690.0,112.2474,112.7627,112.2474,112.4127,169690.0
2018-10-31 09:30:00,119.3,126.43,118.75,121.93,337910.0,115.9906,122.9228,115.4559,118.5477,337910.0
2018-10-31 09:40:00,121.93,122.67,120.44,120.45,149543.0,118.5477,119.2671,117.099,117.1087,149543.0
2018-10-31 09:50:00,120.3,122.22,120.2,122.04,111980.0,116.9629,118.8296,116.8657,118.6546,111980.0
2018-10-31 10:00:00,122.06,123.19,121.7,121.71,155803.0,118.6741,119.7727,118.3241,118.3338,155803.0
2018-10-31 10:10:00,121.64,122.62,121.0,122.2,82687.0,118.2657,119.2185,117.6435,118.8102,82687.0
2018-10-31 10:20:00,122.13,122.72,121.89,122.29,341178.0,118.7421,119.3158,118.5088,118.8977,341178.0
2018-10-31 10:30:00,122.14,123.15,122.05,123.13,159800.0,118.7518,119.7338,118.6643,119.7144,159800.0
2018-10-31 10:40:00,122.94,123.08,121.14,121.31,67362.0,119.5297,119.6658,117.7796,117.9449,67362.0
2018-10-31 10:50:00,121.34,121.41,120.28,120.28,51186.0,117.974,118.0421,116.9434,116.9434,51186.0
2018-10-31 11:00:00,120.28,120.63,119.91,120.62,58423.0,116.9434,117.2837,116.5837,117.274,58423.0
2018-10-31 11:10:00,120.48,120.85,120.06,120.26,50616.0,117.1379,117.4976,116.7295,116.924,50616.0
2018-10-31 11:20:00,120.29,121.31,120.29,120.98,43796.0,116.9532,117.9449,116.9532,117.624,43796.0
2018-10-31 11:30:00,121.0,121.18,120.41,120.83,28834.0,117.6435,117.8185,117.0698,117.4782,28834.0
2018-10-31 11:40:00,120.9,120.96,120.1,120.1,24880.0,117.5462,117.6046,116.7684,116.7684,24880.0
2018-10-31 11:50:00,120.2,120.28,119.67,119.97,33068.0,116.8657,116.9434,116.3504,116.642,33068.0
2018-10-31 12:00:00,120.02,120.06,119.15,119.21,31293.0,116.6907,116.7295,115.8448,115.9031,31293.0
2018-10-31 12:10:00,119.23,119.73,118.94,119.68,32514.0,115.9226,116.4087,115.6406,116.3601,32514.0
2018-10-31 12:20:00,119.66,120.44,119.57,119.75,54280.0,116.3406,117.099,116.2531,116.4281,54280.0
2018-10-31 12:30:00,119.86,120.04,119.55,119.93,19418.0,116.5351,116.7101,116.2337,116.6031,19418.0
2018-10-31 12:40:00,119.95,120.22,119.69,119.8,43087.0,116.6226,116.8851,116.3698,116.4768,43087.0
2018-10-31 12:50:00,119.72,120.35,119.52,120.2,90318.0,116.399,117.0115,116.2045,116.8657,90318.0
2018-10-31 13:00:00,120.13,120.64,120.13,120.56,71273.0,116.7976,117.2935,116.7976,117.2157,71273.0
2018-10-31 13:10:00,120.55,120.99,120.53,120.79,41117.0,117.206,117.6337,117.1865,117.4393,41117.0
2018-10-31 13:20:00,120.82,120.94,120.2,120.38,42112.0,117.4685,117.5851,116.8657,117.0407,42112.0
2018-10-31 13:30:00,120.38,120.49,119.83,120.08,20046.0,117.0407,117.1476,116.5059,116.749,20046.0
2018-10-31 13:40:00,120.02,120.72,120.02,120.52,24892.0,116.6907,117.3712,116.6907,117.1768,24892.0
2018-10-31 13:50:00,120.46,120.76,120.24,120.65,21340.0,117.1184,117.4101,116.9046,117.3032,21340.0
2018-10-31 14:00:00,120.65,121.22,120.43,120.97,32796.0,117.3032,117.8574,117.0893,117.6143,32796.0
2018-10-31 14:10:00,121.07,121.7,120.92,121.67,75375.0,117.7115,118.3241,117.5657,118.2949,75375.0
2018-10-31 14:20:00,121.66,121.8,121.22,121.5,41967.0,118.2852,118.4213,117.8574,118.1296,41967.0
2018-10-31 14:30:00,121.51,121.96,121.41,121.58,41062.0,118.1393,118.5768,118.0421,118.2074,41062.0
2018-10-31 14:40:00,121.69,122.06,120.94,120.94,80186.0,118.3143,118.6741,117.5851,117.5851,80186.0
2018-10-31 14:50:00,120.89,121.23,120.89,121.05,24942.0,117.5365,117.8671,117.5365,117.6921,24942.0
2018-10-31 15:00:00,121.05,121.33,120.9,120.95,48738.0,117.6921,117.9643,117.5462,117.5949,48738.0
2018-10-31 15:10:00,120.91,121.67,120.84,121.27,55503.0,117.556,118.2949,117.4879,117.906,55503.0
2018-10-31 15:20:00,121.29,121.44,120.94,121.32,62407.0,117.9254,118.0713,117.5851,117.9546,62407.0
2018-10-31 15:30:00,121.29,121.41,120.65,120.65,65541.0,117.9254,118.0421,117.3032,117.3032,65541.0
2018-10-31 15:40:00,120.67,121.05,120.28,120.44,103476.0,117.3226,117.6921,116.9434,117.099,103476.0
2018-10-31 15:50:00,120.46,120.52,119.83,120.05,200572.0,117.1184,117.1768,116.5059,116.7198,200572.0
2018-11-01 09:30:00,122.34,123.22,120.55,121.97,109208.0,118.9463,119.8019,117.206,118.5866,109208.0
2018-11-01 09:40:00,121.85,122.42,121.51,122.04,94677.0,118.4699,119.0241,118.1393,118.6546,94677.0
2018-11-01 09:50:00,122.05,122.51,121.82,122.15,103401.0,118.6643,119.1116,118.4407,118.7616,103401.0
2018-11-01 10:00:00,122.15,122.31,121.54,122.07,151710.0,118.7616,118.9171,118.1685,118.6838,151710.0
2018-11-01 10:10:00,122.05,123.19,122.03,122.19,285630.0,118.6643,119.7727,118.6449,118.8005,285630.0
2018-11-01 10:20:00,122.17,122.52,121.79,122.26,154141.0,118.781,119.1213,118.4116,118.8685,154141.0
2018-11-01 10:30:00,122.26,123.48,121.92,122.88,137121.0,118.8685,120.0547,118.5379,119.4713,137121.0
2018-11-01 10:40:00,122.88,123.21,122.41,122.87,34254.0,119.4713,119.7922,119.0144,119.4616,34254.0
2018-11-01 10:50:00,122.92,123.05,122.6,123.05,25189.0,119.5102,119.6366,119.1991,119.6366,25189.0
2018-11-01 11:00:00,123.09,123.37,122.44,123.19,49562.0,119.6755,119.9477,119.0435,119.7727,49562.0
2018-11-01 11:10:00,123.15,123.84,123.12,123.78,54622.0,119.7338,120.4047,119.7047,120.3464,54622.0
2018-11-01 11:20:00,123.8,124.15,123.59,124.09,48074.0,120.3658,120.7061,120.1616,120.6478,48074.0
2018-11-01 11:30:00,124.05,124.33,123.56,124.16,45218.0,120.6089,120.8811,120.1325,120.7158,45218.0
2018-11-01 11:40:00,124.11,124.69,124.04,124.51,33746.0,120.6672,121.2311,120.5991,121.0561,33746.0
2018-11-01 11:50:00,124.5,124.67,123.74,123.86,75424.0,121.0464,121.2117,120.3075,120.4241,75424.0
2018-11-01 12:00:00,123.86,124.49,123.73,124.41,60059.0,120.4241,121.0367,120.2977,120.9589,60059.0
2018-11-01 12:10:00,124.42,124.97,124.06,124.32,34815.0,120.9686,121.5033,120.6186,120.8714,34815.0
2018-11-01 12:20:00,124.37,124.72,124.27,124.72,33438.0,120.92,121.2603,120.8228,121.2603,33438.0
2018-11-01 12:30:00,124.64,124.89,124.29,124.62,36079.0,121.1825,121.4256,120.8422,121.163,36079.0
2018-11-01 12:40:00,124.62,125.26,124.52,125.23,51829.0,121.163,121.7853,121.0658,121.7561,51829.0
2018-11-01 12:50:00,125.26,125.47,124.66,125.1,36735.0,121.7853,121.9895,121.2019,121.6297,36735.0
2018-11-01 13:00:00,125.09,125.1,124.7,124.74,51448.0,121.62,121.6297,121.2408,121.2797,51448.0
2018-11-01 13:10:00,124.8,125.55,124.79,125.48,21885.0,121.3381,122.0673,121.3283,121.9992,21885.0
2018-11-01 13:20:00,125.47,125.76,125.09,125.68,28795.0,121.9895,122.2714,121.62,122.1936,28795.0
2018-11-01 13:30:00,125.73,125.8,125.21,125.26,63333.0,122.2423,122.3103,121.7367,121.7853,63333.0
2018-11-01 13:40:00,125.29,125.71,125.06,125.06,43939.0,121.8145,122.2228,121.5908,121.5908,43939.0
2018-11-01 13:50:00,124.95,126.04,124.84,125.77,64317.0,121.4839,122.5437,121.3769,122.2811,64317.0
2018-11-01 14:00:00,125.76,125.98,125.29,125.39,43818.0,122.2714,122.4853,121.8145,121.9117,43818.0
2018-11-01 14:10:00,125.41,125.93,125.15,125.84,41572.0,121.9311,122.4367,121.6783,122.3492,41572.0
2018-11-01 14:20:00,125.83,125.92,125.45,125.77,32922.0,122.3395,122.427,121.97,122.2811,32922.0
2018-11-01 14:30:00,125.76,125.82,125.38,125.49,31596.0,122.2714,122.3298,121.902,122.0089,31596.0
2018-11-01 14:40:00,125.48,125.49,125.15,125.44,24520.0,121.9992,122.0089,121.6783,121.9603,24520.0
2018-11-01 14:50:00,125.44,125.84,125.41,125.82,32528.0,121.9603,122.3492,121.9311,122.3298,32528.0
2018-11-01 15:00:00,125.77,125.83,125.15,125.36,53883.0,122.2811,122.3395,121.6783,121.8825,53883.0
2018-11-01 15:10:00,125.31,125.58,125.18,125.43,36034.0,121.8339,122.0964,121.7075,121.9506,36034.0
2018-11-01 15:20:00,125.44,125.76,125.23,125.7,41006.0,121.9603,122.2714,121.7561,122.2131,41006.0
2018-11-01 15:30:00,125.68,125.79,125.35,125.39,47710.0,122.1936,122.3006,121.8728,121.9117,47710.0
2018-11-01 15:40:00,125.43,125.76,125.24,125.72,69696.0,121.9506,122.2714,121.7659,122.2325,69696.0
2018-11-01 15:50:00,125.69,125.84,125.56,125.7,111682.0,122.2034,122.3492,122.077,122.2131,111682.0
2018-11-02 09:30:00,126.62,127.34,125.04,126.02,66596.0,123.1076,123.8076,121.5714,122.5242,66596.0
2018-11-02 09:40:00,126.09,127.48,125.84,127.27,16227.0,122.5923,123.9437,122.3492,123.7395,16227.0
2018-11-02 09:50:00,127.36,127.71,126.47,126.54,46235.0,123.827,124.1673,122.9617,123.0298,46235.0
2018-11-02 10:00:00,126.45,126.82,125.94,126.26,64288.0,122.9423,123.302,122.4464,122.7576,64288.0
2018-11-02 10:10:00,126.35,126.76,125.62,126.76,38703.0,122.8451,123.2437,122.1353,123.2437,38703.0
2018-11-02 10:20:00,126.77,126.85,125.22,125.34,50864.0,123.2534,123.3312,121.7464,121.8631,50864.0
2018-11-02 10:30:00,125.28,125.91,124.71,124.72,78648.0,121.8047,122.4173,121.2506,121.2603,78648.0
2018-11-02 10:40:00,124.77,125.6,124.56,125.18,67866.0,121.3089,122.1159,121.1047,121.7075,67866.0
2018-11-02 10:50:00,125.27,127.0,125.27,126.64,69081.0,121.795,123.477,121.795,123.127,69081.0
2018-11-02 11:00:00,126.84,126.93,125.65,126.56,39501.0,123.3215,123.409,122.1645,123.0492,39501.0
2018-11-02 11:10:00,126.5,126.85,125.94,125.96,65833.0,122.9909,123.3312,122.4464,122.4659,65833.0
2018-11-02 11:20:00,125.88,126.51,125.51,126.1,65215.0,122.3881,123.0006,122.0284,122.602,65215.0
2018-11-02 11:30:00,126.09,126.57,125.41,125.9,19817.0,122.5923,123.059,121.9311,122.4075,19817.0
2018-11-02 11:40:00,125.92,126.03,125.29,125.34,25062.0,122.427,122.5339,121.8145,121.8631,25062.0
2018-11-02 11:50:00,125.4,125.9,125.13,125.79,41112.0,121.9214,122.4075,121.6589,122.3006,41112.0
2018-11-02 12:00:00,125.94,126.13,125.19,125.2,24585.0,122.4464,122.6312,121.7172,121.727,24585.0
2018-11-02 12:10:00,125.23,125.45,124.84,125.24,19761.0,121.7561,121.97,121.3769,121.7659,19761.0
2018-11-02 12:20:00,125.39,125.39,124.82,125.13,33715.0,121.9117,121.9117,121.3575,121.6589,33715.0
2018-11-02 12:30:00,125.16,125.3,124.37,124.8,55714.0,121.6881,121.8242,120.92,121.3381,55714.0
2018-11-02 12:40:00,124.81,125.08,124.41,124.77,55981.0,121.3478,121.6103,120.9589,121.3089,55981.0
2018-11-02 12:50:00,124.76,124.77,122.9,123.69,63054.0,121.2992,121.3089,119.4908,120.2588,63054.0
2018-11-02 13:00:00,123.57,123.77,122.8,123.38,39502.0,120.1422,120.3366,119.3935,119.9574,39502.0
2018-11-02 13:10:00,123.42,124.35,123.39,124.15,37096.0,119.9963,120.9005,119.9672,120.7061,37096.0
2018-11-02 13:20:00,124.17,124.54,123.84,123.86,40096.0,120.7255,121.0853,120.4047,120.4241,40096.0
2018-11-02 13:30:00,123.7,124.02,123.25,123.42,40706.0,120.2686,120.5797,119.8311,119.9963,40706.0
2018-11-02 13:40:00,123.35,123.92,122.89,123.54,47669.0,119.9283,120.4825,119.481,120.113,47669.0
2018-11-02 13:50:00,123.61,123.73,123.17,123.2,34962.0,120.1811,120.2977,119.7533,119.7824,34962.0
2018-11-02 14:00:00,123.18,123.59,123.05,123.47,37040.0,119.763,120.1616,119.6366,120.045,37040.0
2018-11-02 14:10:00,123.42,123.88,123.15,123.88,21485.0,119.9963,120.4436,119.7338,120.4436,21485.0
2018-11-02 14:20:00,123.79,125.26,123.41,125.0,33375.0,120.3561,121.7853,119.9866,121.5325,33375.0
2018-11-02 14:30:00,124.89,125.58,124.71,124.9,62119.0,121.4256,122.0964,121.2506,121.4353,62119.0
2018-11-02 14:40:00,124.72,125.15,124.54,124.65,23083.0,121.2603,121.6783,121.0853,121.1922,23083.0
2018-11-02 14:50:00,124.59,124.78,124.29,124.65,36789.0,121.1339,121.3186,120.8422,121.1922,36789.0
2018-11-02 15:00:00,124.65,124.83,124.22,124.62,25625.0,121.1922,121.3672,120.7741,121.163,25625.0
2018-11-02 15:10:00,124.52,125.27,124.52,124.94,42663.0,121.0658,121.795,121.0658,121.4742,42663.0
2018-11-02 15:20:00,124.93,125.38,124.93,125.26,47349.0,121.4645,121.902,121.4645,121.7853,47349.0
2018-11-02 15:30:00,125.26,125.53,124.95,125.52,65945.0,121.7853,122.0478,121.4839,122.0381,65945.0
2018-11-02 15:40:00,125.55,125.56,125.21,125.31,81338.0,122.0673,122.077,121.7367,121.8339,81338.0
2018-11-02 15:50:00,125.28,125.63,124.91,125.14,124769.0,121.8047,122.145,121.445,121.6686,124769.0
2018-11-05 09:30:00,125.86,126.56,124.5,124.57,48307.0,122.3687,123.0492,121.0464,121.1144,48307.0
2018-11-05 09:40:00,124.61,124.98,123.31,123.9,36876.0,121.1533,121.5131,119.8894,120.463,36876.0
2018-11-05 09:50:00,124.02,124.22,123.33,123.52,20861.0,120.5797,120.7741,119.9088,120.0936,20861.0
2018-11-05 10:00:00,123.65,123.8,123.03,123.2,30589.0,120.22,120.3658,119.6172,119.7824,30589.0
2018-11-05 10:10:00,123.13,123.19,122.38,123.07,39626.0,119.7144,119.7727,118.9852,119.656,39626.0
2018-11-05 10:20:00,122.99,123.63,122.51,123.63,41598.0,119.5783,120.2005,119.1116,120.2005,41598.0
2018-11-05 10:30:00,123.62,124.25,123.61,123.76,26165.0,120.1908,120.8033,120.1811,120.3269,26165.0
2018-11-05 10:40:00,123.75,125.21,123.75,124.2,47961.0,120.3172,121.7367,120.3172,120.7547,47961.0
2018-11-05 10:50:00,124.18,125.12,124.0,125.1,49808.0,120.7353,121.6492,120.5602,121.6297,49808.0
2018-11-05 11:00:00,125.01,125.63,124.99,125.18,47371.0,121.5422,122.145,121.5228,121.7075,47371.0
2018-11-05 11:10:00,125.15,125.19,124.37,124.58,45932.0,121.6783,121.7172,120.92,121.1242,45932.0
2018-11-05 11:20:00,124.54,124.71,124.32,124.37,8563.0,121.0853,121.2506,120.8714,120.92,8563.0
2018-11-05 11:30:00,124.26,124.33,124.05,124.22,13984.0,120.813,120.8811,120.6089,120.7741,13984.0
2018-11-05 11:40:00,124.19,124.52,123.89,124.18,11386.0,120.745,121.0658,120.4533,120.7353,11386.0
2018-11-05 11:50:00,124.19,124.95,124.19,124.85,14372.0,120.745,121.4839,120.745,121.3867,14372.0
2018-11-05 12:00:00,124.91,124.93,124.69,124.76,10341.0,121.445,121.4645,121.2311,121.2992,10341.0
2018-11-05 12:10:00,124.75,124.97,124.67,124.78,19834.0,121.2894,121.5033,121.2117,121.3186,19834.0
2018-11-05 12:20:00,124.85,125.11,124.77,124.95,14222.0,121.3867,121.6395,121.3089,121.4839,14222.0
2018-11-05 12:30:00,124.97,125.12,124.85,125.12,12192.0,121.5033,121.6492,121.3867,121.6492,12192.0
2018-11-05 12:40:00,125.16,125.2,124.61,124.9,9931.0,121.6881,121.727,121.1533,121.4353,9931.0
2018-11-05 12:50:00,124.98,125.21,124.95,125.13,10662.0,121.5131,121.7367,121.4839,121.6589,10662.0
2018-11-05 13:00:00,125.16,125.47,125.09,125.43,20567.0,121.6881,121.9895,121.62,121.9506,20567.0
2018-11-05 13:10:00,125.47,125.73,125.34,125.37,13231.0,121.9895,122.2423,121.8631,121.8922,13231.0
2018-11-05 13:20:00,125.34,125.97,125.19,125.69,30776.0,121.8631,122.4756,121.7172,122.2034,30776.0
2018-11-05 13:30:00,125.69,126.06,125.58,125.94,19956.0,122.2034,122.5631,122.0964,122.4464,19956.0
2018-11-05 13:40:00,125.88,125.96,125.43,125.64,8933.0,122.3881,122.4659,121.9506,122.1548,8933.0
2018-11-05 13:50:00,125.59,125.67,125.44,125.61,10200.0,122.1061,122.1839,121.9603,122.1256,10200.0
2018-11-05 14:00:00,125.59,125.67,125.31,125.39,12629.0,122.1061,122.1839,121.8339,121.9117,12629.0
2018-11-05 14:10:00,125.42,125.75,125.36,125.73,20708.0,121.9409,122.2617,121.8825,122.2423,20708.0
2018-11-05 14:20:00,125.95,126.82,125.94,126.68,31026.0,122.4562,123.302,122.4464,123.1659,31026.0
2018-11-05 14:30:00,126.6,126.67,126.4,126.65,14845.0,123.0881,123.1562,122.8937,123.1367,14845.0
2018-11-05 14:40:00,126.69,127.84,126.69,127.68,45910.0,123.1756,124.2937,123.1756,124.1382,45910.0
2018-11-05 14:50:00,127.73,128.34,127.65,127.74,44685.0,124.1868,124.7799,124.109,124.1965,44685.0
2018-11-05 15:00:00,127.79,127.86,127.17,127.17,23057.0,124.2451,124.3132,123.6423,123.6423,23057.0
2018-11-05 15:10:00,127.2,127.51,126.86,126.89,28063.0,123.6715,123.9729,123.3409,123.3701,28063.0
2018-11-05 15:20:00,126.9,126.96,126.47,126.8,14444.0,123.3798,123.4381,122.9617,123.2826,14444.0
2018-11-05 15:30:00,126.84,126.88,126.57,126.77,31815.0,123.3215,123.3604,123.059,123.2534,31815.0
2018-11-05 15:40:00,126.83,126.92,126.64,126.88,43452.0,123.3117,123.3992,123.127,123.3604,43452.0
2018-11-05 15:50:00,126.86,127.04,126.68,126.72,68207.0,123.3409,123.5159,123.1659,123.2048,68207.0
2018-11-06 09:30:00,126.15,127.87,126.05,127.87,55737.0,122.6506,124.3229,122.5534,124.3229,55737.0
2018-11-06 09:40:00,127.84,127.84,126.5,126.96,21630.0,124.2937,124.2937,122.9909,123.4381,21630.0
2018-11-06 09:50:00,127.0,127.34,126.64,126.68,32708.0,123.477,123.8076,123.127,123.1659,32708.0
2018-11-06 10:00:00,126.69,126.83,126.12,126.12,22170.0,123.1756,123.3117,122.6214,122.6214,22170.0
2018-11-06 10:10:00,126.18,126.89,126.18,126.89,19289.0,122.6798,123.3701,122.6798,123.3701,19289.0
2018-11-06 10:20:00,126.85,127.41,126.84,127.15,38612.0,123.3312,123.8757,123.3215,123.6229,38612.0
2018-11-06 10:30:00,127.16,128.3,127.16,127.36,28563.0,123.6326,124.741,123.6326,123.827,28563.0
2018-11-06 10:40:00,127.39,128.63,127.39,127.89,28073.0,123.8562,125.0618,123.8562,124.3423,28073.0
2018-11-06 10:50:00,127.96,128.91,127.73,128.89,44979.0,124.4104,125.334,124.1868,125.3146,44979.0
2018-11-06 11:00:00,128.79,128.79,127.49,127.87,28397.0,125.2174,125.2174,123.9534,124.3229,28397.0
2018-11-06 11:10:00,127.85,129.15,127.75,128.16,44479.0,124.3034,125.5674,124.2062,124.6049,44479.0
2018-11-06 11:20:00,128.21,128.38,127.81,128.29,28217.0,124.6535,124.8187,124.2646,124.7312,28217.0
2018-11-06 11:30:00,128.18,128.3,127.83,128.3,15495.0,124.6243,124.741,124.284,124.741,15495.0
2018-11-06 11:40:00,128.24,128.31,127.75,127.91,18409.0,124.6826,124.7507,124.2062,124.3618,18409.0
2018-11-06 11:50:00,127.83,128.27,127.77,128.13,14617.0,124.284,124.7118,124.2257,124.5757,14617.0
2018-11-06 12:00:00,128.12,128.56,128.0,128.22,16391.0,124.566,124.9938,124.4493,124.6632,16391.0
2018-11-06 12:10:00,128.28,128.33,127.9,127.92,18006.0,124.7215,124.7701,124.3521,124.3715,18006.0
2018-11-06 12:20:00,128.0,128.26,127.85,128.0,14160.0,124.4493,124.7021,124.3034,124.4493,14160.0
2018-11-06 12:30:00,128.05,128.5,128.04,128.32,9136.0,124.4979,124.9354,124.4882,124.7604,9136.0
2018-11-06 12:40:00,128.4,128.41,128.04,128.05,15124.0,124.8382,124.8479,124.4882,124.4979,15124.0
2018-11-06 12:50:00,128.04,128.13,127.73,127.99,14520.0,124.4882,124.5757,124.1868,124.4396,14520.0
2018-11-06 13:00:00,128.02,128.41,128.0,128.19,16339.0,124.4687,124.8479,124.4493,124.634,16339.0
2018-11-06 13:10:00,128.22,128.61,128.02,128.53,17349.0,124.6632,125.0424,124.4687,124.9646,17349.0
2018-11-06 13:20:00,128.41,128.47,128.16,128.16,13664.0,124.8479,124.9063,124.6049,124.6049,13664.0
2018-11-06 13:30:00,128.15,128.25,127.95,128.19,27433.0,124.5951,124.6924,124.4007,124.634,27433.0
2018-11-06 13:40:00,128.22,128.8,128.16,128.72,23171.0,124.6632,125.2271,124.6049,125.1493,23171.0
2018-11-06 13:50:00,128.7,129.26,128.68,128.95,34144.0,125.1299,125.6743,125.1104,125.3729,34144.0
2018-11-06 14:00:00,128.99,129.0,128.33,128.34,33598.0,125.4118,125.4215,124.7701,124.7799,33598.0
2018-11-06 14:10:00,128.33,128.64,128.21,128.44,31445.0,124.7701,125.0715,124.6535,124.8771,31445.0
2018-11-06 14:20:00,128.45,128.63,127.94,127.99,75152.0,124.8868,125.0618,124.391,124.4396,75152.0
2018-11-06 14:30:00,127.9,128.88,127.75,128.54,23384.0,124.3521,125.3049,124.2062,124.9743,23384.0
2018-11-06 14:40:00,128.61,128.9,128.56,128.89,20097.0,125.0424,125.3243,124.9938,125.3146,20097.0
2018-11-06 14:50:00,128.9,129.13,128.47,128.52,25398.0,125.3243,125.5479,124.9063,124.9549,25398.0
2018-11-06 15:00:00,128.53,128.75,128.4,128.59,16631.0,124.9646,125.1785,124.8382,125.0229,16631.0
2018-11-06 15:10:00,128.61,128.85,128.56,128.76,19539.0,125.0424,125.2757,124.9938,125.1882,19539.0
2018-11-06 15:20:00,128.7,129.05,128.47,129.05,30411.0,125.1299,125.4702,124.9063,125.4702,30411.0
2018-11-06 15:30:00,129.05,129.38,128.98,129.11,54796.0,125.4702,125.791,125.4021,125.5285,54796.0
2018-11-06 15:40:00,129.09,129.17,128.82,129.13,81767.0,125.5091,125.5868,125.2465,125.5479,81767.0
2018-11-06 15:50:00,129.13,129.92,129.12,129.76,167612.0,125.5479,126.316,125.5382,126.1605,167612.0
2018-11-07 09:30:00,132.86,134.49,132.16,132.93,188616.0,129.1745,130.7593,128.4939,129.2425,188616.0
2018-11-07 09:40:00,132.83,133.69,131.35,131.4,199052.0,129.1453,129.9814,127.7064,127.755,199052.0
2018-11-07 09:50:00,131.29,131.63,130.66,131.31,126236.0,127.648,127.9786,127.0355,127.6675,126236.0
2018-11-07 10:00:00,131.29,131.99,130.06,130.17,167804.0,127.648,128.3286,126.4521,126.5591,167804.0
2018-11-07 10:10:00,130.21,130.76,129.85,130.59,62032.0,126.598,127.1327,126.248,126.9674,62032.0
2018-11-07 10:20:00,130.52,130.97,130.16,130.89,39661.0,126.8994,127.3369,126.5494,127.2591,39661.0
2018-11-07 10:30:00,130.89,131.77,130.89,131.59,42888.0,127.2591,128.1147,127.2591,127.9397,42888.0
2018-11-07 10:40:00,131.67,133.01,131.31,132.3,91727.0,128.0175,129.3203,127.6675,128.63,91727.0
2018-11-07 10:50:00,132.37,132.6,131.88,131.88,61196.0,128.6981,128.9217,128.2217,128.2217,61196.0
2018-11-07 11:00:00,131.88,132.11,131.3,131.63,49354.0,128.2217,128.4453,127.6577,127.9786,49354.0
2018-11-07 11:10:00,131.69,131.89,131.14,131.52,47557.0,128.0369,128.2314,127.5022,127.8716,47557.0
2018-11-07 11:20:00,131.53,132.02,131.48,131.84,30983.0,127.8814,128.3578,127.8328,128.1828,30983.0
2018-11-07 11:30:00,131.77,131.86,131.02,131.51,47398.0,128.1147,128.2022,127.3855,127.8619,47398.0
2018-11-07 11:40:00,131.57,131.62,130.93,131.15,43595.0,127.9203,127.9689,127.298,127.5119,43595.0
2018-11-07 11:50:00,131.13,132.33,131.02,132.02,42548.0,127.4925,128.6592,127.3855,128.3578,42548.0
2018-11-07 12:00:00,132.02,132.07,131.48,131.53,34817.0,128.3578,128.4064,127.8328,127.8814,34817.0
2018-11-07 12:10:00,131.57,131.74,131.19,131.29,45907.0,127.9203,128.0855,127.5508,127.648,45907.0
2018-11-07 12:20:00,131.36,131.74,131.24,131.53,22325.0,127.7161,128.0855,127.5994,127.8814,22325.0
2018-11-07 12:30:00,131.53,131.96,131.2,131.25,24825.0,127.8814,128.2994,127.5605,127.6091,24825.0
2018-11-07 12:40:00,131.32,131.62,131.12,131.61,17836.0,127.6772,127.9689,127.4827,127.9591,17836.0
2018-11-07 12:50:00,131.58,132.05,131.56,131.92,43014.0,127.93,128.3869,127.9105,128.2605,43014.0
2018-11-07 13:00:00,131.92,132.31,131.81,132.22,31602.0,128.2605,128.6397,128.1536,128.5522,31602.0
2018-11-07 13:10:00,132.21,132.22,131.8,132.04,33027.0,128.5425,128.5522,128.1439,128.3772,33027.0
2018-11-07 13:20:00,132.09,132.17,131.86,132.09,48447.0,128.4258,128.5036,128.2022,128.4258,48447.0
2018-11-07 13:30:00,132.11,132.16,131.13,131.13,72902.0,128.4453,128.4939,127.4925,127.4925,72902.0
2018-11-07 13:40:00,131.21,131.24,130.57,130.94,57048.0,127.5702,127.5994,126.948,127.3077,57048.0
2018-11-07 13:50:00,130.87,131.44,130.36,130.65,36708.0,127.2397,127.7939,126.7438,127.0258,36708.0
2018-11-07 14:00:00,130.7,131.0,130.6,130.91,58858.0,127.0744,127.3661,126.9772,127.2786,58858.0
2018-11-07 14:10:00,130.88,131.02,130.22,130.22,47222.0,127.2494,127.3855,126.6077,126.6077,47222.0
2018-11-07 14:20:00,130.2,130.85,130.2,130.77,23333.0,126.5883,127.2202,126.5883,127.1424,23333.0
2018-11-07 14:30:00,130.72,130.97,130.54,130.78,44090.0,127.0938,127.3369,126.9188,127.1522,44090.0
2018-11-07 14:40:00,130.83,131.12,130.64,130.9,45733.0,127.2008,127.4827,127.0161,127.2688,45733.0
2018-11-07 14:50:00,130.97,131.13,130.64,130.94,36723.0,127.3369,127.4925,127.0161,127.3077,36723.0
2018-11-07 15:00:00,130.94,131.36,130.82,131.1,36697.0,127.3077,127.7161,127.1911,127.4633,36697.0
2018-11-07 15:10:00,131.1,131.73,131.1,131.48,51431.0,127.4633,128.0758,127.4633,127.8328,51431.0
2018-11-07 15:20:00,131.5,131.94,131.5,131.83,40024.0,127.8522,128.28,127.8522,128.173,40024.0
2018-11-07 15:30:00,131.85,132.19,131.53,131.58,38861.0,128.1925,128.5231,127.8814,127.93,38861.0
2018-11-07 15:40:00,131.56,131.58,130.88,131.13,64759.0,127.9105,127.93,127.2494,127.4925,64759.0
2018-11-07 15:50:00,131.13,131.38,131.07,131.29,145570.0,127.4925,127.7355,127.4341,127.648,145570.0
2018-11-08 09:30:00,132.25,133.17,131.5,132.77,77882.0,128.5814,129.4759,127.8522,129.087,77882.0
2018-11-08 09:40:00,132.76,133.14,131.89,131.94,38069.0,129.0772,129.4467,128.2314,128.28,38069.0
2018-11-08 09:50:00,131.8,131.8,130.72,130.87,21157.0,128.1439,128.1439,127.0938,127.2397,21157.0
2018-11-08 10:00:00,130.8,130.86,129.41,129.41,34427.0,127.1716,127.23,125.8202,125.8202,34427.0
2018-11-08 10:10:00,129.5,129.64,128.96,129.27,84979.0,125.9077,126.0438,125.3827,125.6841,84979.0
2018-11-08 10:20:00,129.19,130.86,129.0,130.85,64519.0,125.6063,127.23,125.4215,127.2202,64519.0
2018-11-08 10:30:00,130.75,131.33,130.74,130.8,33646.0,127.123,127.6869,127.1133,127.1716,33646.0
2018-11-08 10:40:00,130.84,130.89,129.87,130.16,25223.0,127.2105,127.2591,126.2674,126.5494,25223.0
2018-11-08 10:50:00,130.14,130.59,130.06,130.22,23708.0,126.5299,126.9674,126.4521,126.6077,23708.0
2018-11-08 11:00:00,130.27,130.66,130.03,130.65,18604.0,126.6563,127.0355,126.423,127.0258,18604.0
2018-11-08 11:10:00,130.46,131.06,130.4,130.97,31753.0,126.841,127.4244,126.7827,127.3369,31753.0
2018-11-08 11:20:00,130.93,130.97,130.2,130.43,16957.0,127.298,127.3369,126.5883,126.8119,16957.0
2018-11-08 11:30:00,130.44,130.95,130.39,130.55,20020.0,126.8216,127.3175,126.773,126.9286,20020.0
2018-11-08 11:40:00,130.57,130.84,130.22,130.34,15105.0,126.948,127.2105,126.6077,126.7244,15105.0
2018-11-08 11:50:00,130.35,130.35,129.78,129.85,17893.0,126.7341,126.7341,126.1799,126.248,17893.0
2018-11-08 12:00:00,129.86,130.57,129.86,130.43,40472.0,126.2577,126.948,126.2577,126.8119,40472.0
2018-11-08 12:10:00,130.43,130.61,130.28,130.48,21160.0,126.8119,126.9869,126.666,126.8605,21160.0
2018-11-08 12:20:00,130.47,130.58,129.9,129.9,11268.0,126.8508,126.9577,126.2966,126.2966,11268.0
2018-11-08 12:30:00,129.88,130.26,129.64,129.95,21018.0,126.2771,126.6466,126.0438,126.3452,21018.0
2018-11-08 12:40:00,130.02,130.27,129.56,129.68,13925.0,126.4133,126.6563,125.966,126.0827,13925.0
2018-11-08 12:50:00,129.42,129.77,129.16,129.66,25782.0,125.8299,126.1702,125.5771,126.0632,25782.0
2018-11-08 13:00:00,129.68,130.44,129.68,130.13,22722.0,126.0827,126.8216,126.0827,126.5202,22722.0
2018-11-08 13:10:00,130.05,130.37,129.92,130.26,20402.0,126.4424,126.7535,126.316,126.6466,20402.0
2018-11-08 13:20:00,130.3,130.53,130.18,130.29,29767.0,126.6855,126.9091,126.5688,126.6758,29767.0
2018-11-08 13:30:00,130.27,130.38,130.09,130.14,17142.0,126.6563,126.7633,126.4813,126.5299,17142.0
2018-11-08 13:40:00,130.09,130.18,129.4,129.46,19595.0,126.4813,126.5688,125.8105,125.8688,19595.0
2018-11-08 13:50:00,129.42,129.74,129.2,129.21,23525.0,125.8299,126.141,125.616,125.6257,23525.0
2018-11-08 14:00:00,129.31,129.68,128.85,129.38,32123.0,125.7229,126.0827,125.2757,125.791,32123.0
2018-11-08 14:10:00,129.39,129.4,128.76,128.87,39619.0,125.8007,125.8105,125.1882,125.2952,39619.0
2018-11-08 14:20:00,128.84,128.97,128.52,128.56,36840.0,125.266,125.3924,124.9549,124.9938,36840.0
2018-11-08 14:30:00,128.48,128.67,128.1,128.17,32716.0,124.916,125.1007,124.5465,124.6146,32716.0
2018-11-08 14:40:00,128.09,128.35,127.86,128.06,36948.0,124.5368,124.7896,124.3132,124.5076,36948.0
2018-11-08 14:50:00,128.11,128.11,127.47,127.67,52984.0,124.5562,124.5562,123.934,124.1284,52984.0
2018-11-08 15:00:00,127.61,127.9,127.46,127.83,32638.0,124.0701,124.3521,123.9243,124.284,32638.0
2018-11-08 15:10:00,127.83,128.18,127.49,128.03,45126.0,124.284,124.6243,123.9534,124.4785,45126.0
2018-11-08 15:20:00,128.07,128.09,126.94,127.05,69585.0,124.5173,124.5368,123.4187,123.5256,69585.0
2018-11-08 15:30:00,127.02,127.19,126.47,126.6,76683.0,123.4965,123.6618,122.9617,123.0881,76683.0
2018-11-08 15:40:00,126.6,126.77,126.41,126.45,97386.0,123.0881,123.2534,122.9034,122.9423,97386.0
2018-11-08 15:50:00,126.47,126.82,126.35,126.72,236696.0,122.9617,123.302,122.8451,123.2048,236696.0
2018-11-09 09:30:00,124.87,125.23,123.01,123.01,91543.0,121.4061,121.7561,119.5977,119.5977,91543.0
2018-11-09 09:40:00,123.0,123.3,122.2,123.02,94566.0,119.588,119.8797,118.8102,119.6074,94566.0
2018-11-09 09:50:00,123.02,123.02,121.29,121.73,73467.0,119.6074,119.6074,117.9254,118.3532,73467.0
2018-11-09 10:00:00,121.77,122.14,121.2,121.29,61034.0,118.3921,118.7518,117.8379,117.9254,61034.0
2018-11-09 10:10:00,121.29,121.57,120.87,121.03,55588.0,117.9254,118.1977,117.5171,117.6726,55588.0
2018-11-09 10:20:00,121.12,122.07,120.12,122.07,101816.0,117.7601,118.6838,116.7879,118.6838,101816.0
2018-11-09 10:30:00,121.98,122.72,121.93,122.39,78933.0,118.5963,119.3158,118.5477,118.9949,78933.0
2018-11-09 10:40:00,122.38,123.15,122.36,122.69,69571.0,118.9852,119.7338,118.9657,119.2866,69571.0
2018-11-09 10:50:00,122.75,123.46,122.11,123.31,104979.0,119.3449,120.0352,118.7227,119.8894,104979.0
2018-11-09 11:00:00,123.58,123.77,122.58,122.92,22246.0,120.1519,120.3366,119.1796,119.5102,22246.0
2018-11-09 11:10:00,122.94,123.46,122.7,123.0,33275.0,119.5297,120.0352,119.2963,119.588,33275.0
2018-11-09 11:20:00,123.11,124.12,123.11,124.03,49171.0,119.6949,120.6769,119.6949,120.5894,49171.0
2018-11-09 11:30:00,124.0,124.62,123.86,124.6,19244.0,120.5602,121.163,120.4241,121.1436,19244.0
2018-11-09 11:40:00,124.65,124.65,124.1,124.21,9640.0,121.1922,121.1922,120.6575,120.7644,9640.0
2018-11-09 11:50:00,124.05,124.44,123.81,124.09,13724.0,120.6089,120.988,120.3755,120.6478,13724.0
2018-11-09 12:00:00,124.02,124.64,124.01,124.64,12463.0,120.5797,121.1825,120.57,121.1825,12463.0
2018-11-09 12:10:00,124.63,124.84,124.09,124.58,25415.0,121.1728,121.3769,120.6478,121.1242,25415.0
2018-11-09 12:20:00,124.54,125.13,124.36,125.02,13976.0,121.0853,121.6589,120.9103,121.552,13976.0
2018-11-09 12:30:00,124.93,125.79,124.86,125.29,17487.0,121.4645,122.3006,121.3964,121.8145,17487.0
2018-11-09 12:40:00,125.42,125.94,125.33,125.82,20062.0,121.9409,122.4464,121.8534,122.3298,20062.0
2018-11-09 12:50:00,125.76,125.83,124.73,124.92,18912.0,122.2714,122.3395,121.27,121.4547,18912.0
2018-11-09 13:00:00,124.79,125.43,124.58,125.37,23742.0,121.3283,121.9506,121.1242,121.8922,23742.0
2018-11-09 13:10:00,125.33,125.4,124.66,125.05,37495.0,121.8534,121.9214,121.2019,121.5811,37495.0
2018-11-09 13:20:00,125.0,125.48,124.78,125.4,53591.0,121.5325,121.9992,121.3186,121.9214,53591.0
2018-11-09 13:30:00,125.37,125.63,124.83,125.62,36446.0,121.8922,122.145,121.3672,122.1353,36446.0
2018-11-09 13:40:00,125.65,126.03,125.26,125.45,32841.0,122.1645,122.5339,121.7853,121.97,32841.0
2018-11-09 13:50:00,125.44,126.18,125.25,125.67,25578.0,121.9603,122.6798,121.7756,122.1839,25578.0
2018-11-09 14:00:00,125.74,126.22,125.64,125.8,17518.0,122.252,122.7187,122.1548,122.3103,17518.0
2018-11-09 14:10:00,125.71,125.94,125.39,125.45,18804.0,122.2228,122.4464,121.9117,121.97,18804.0
2018-11-09 14:20:00,125.47,125.83,125.25,125.6,18827.0,121.9895,122.3395,121.7756,122.1159,18827.0
2018-11-09 14:30:00,125.53,126.33,125.46,126.27,17084.0,122.0478,122.8256,121.9797,122.7673,17084.0
2018-11-09 14:40:00,126.3,126.69,125.94,125.98,16649.0,122.7964,123.1756,122.4464,122.4853,16649.0
2018-11-09 14:50:00,126.05,126.71,126.01,126.01,22891.0,122.5534,123.1951,122.5145,122.5145,22891.0
2018-11-09 15:00:00,126.1,126.63,125.87,126.58,23815.0,122.602,123.1173,122.3784,123.0687,23815.0
2018-11-09 15:10:00,126.61,127.33,126.5,127.13,36942.0,123.0978,123.7979,122.9909,123.6034,36942.0
2018-11-09 15:20:00,127.1,127.35,126.76,127.07,26142.0,123.5743,123.8173,123.2437,123.5451,26142.0
2018-11-09 15:30:00,127.07,127.44,127.04,127.26,55257.0,123.5451,123.9048,123.5159,123.7298,55257.0
2018-11-09 15:40:00,127.28,127.6,126.94,126.94,49799.0,123.7493,124.0604,123.4187,123.4187,49799.0
2018-11-09 15:50:00,126.96,127.27,126.65,126.71,97082.0,123.4381,123.7395,123.1367,123.1951,97082.0
2018-11-12 09:30:00,126.79,127.35,124.68,125.12,43500.0,123.2729,123.8173,121.2214,121.6492,43500.0
2018-11-12 09:40:00,125.48,125.9,125.08,125.08,13757.0,121.9992,122.4075,121.6103,121.6103,13757.0
2018-11-12 09:50:00,125.0,125.25,124.3,124.58,25932.0,121.5325,121.7756,120.8519,121.1242,25932.0
2018-11-12 10:00:00,124.61,124.86,123.76,124.81,66432.0,121.1533,121.3964,120.3269,121.3478,66432.0
2018-11-12 10:10:00,124.92,125.43,124.38,124.39,54894.0,121.4547,121.9506,120.9297,120.9394,54894.0
2018-11-12 10:20:00,124.39,125.02,124.07,124.82,24071.0,120.9394,121.552,120.6283,121.3575,24071.0
2018-11-12 10:30:00,124.69,124.77,123.73,124.22,31284.0,121.2311,121.3089,120.2977,120.7741,31284.0
2018-11-12 10:40:00,124.16,124.29,123.62,123.66,55676.0,120.7158,120.8422,120.1908,120.2297,55676.0
2018-11-12 10:50:00,123.72,124.09,122.67,122.82,33588.0,120.288,120.6478,119.2671,119.413,33588.0
2018-11-12 11:00:00,122.78,123.05,122.05,122.72,52596.0,119.3741,119.6366,118.6643,119.3158,52596.0
2018-11-12 11:10:00,122.79,122.8,121.06,121.06,53029.0,119.3838,119.3935,117.7018,117.7018,53029.0
2018-11-12 11:20:00,121.09,121.14,120.39,120.39,94923.0,117.731,117.7796,117.0504,117.0504,94923.0
2018-11-12 11:30:00,120.49,121.55,120.49,121.06,58208.0,117.1476,118.1782,117.1476,117.7018,58208.0
2018-11-12 11:40:00,121.09,121.29,120.6,120.79,34995.0,117.731,117.9254,117.2546,117.4393,34995.0
2018-11-12 11:50:00,120.72,121.41,119.83,121.04,76409.0,117.3712,118.0421,116.5059,117.6824,76409.0
2018-11-12 12:00:00,120.99,123.17,120.86,122.75,24852.0,117.6337,119.7533,117.5074,119.3449,24852.0
2018-11-12 12:10:00,122.83,122.83,122.06,122.06,27598.0,119.4227,119.4227,118.6741,118.6741,27598.0
2018-11-12 12:20:00,122.03,122.4,121.87,122.3,8836.0,118.6449,119.0046,118.4893,118.9074,8836.0
2018-11-12 12:30:00,122.25,122.62,122.15,122.39,12893.0,118.8588,119.2185,118.7616,118.9949,12893.0
2018-11-12 12:40:00,122.34,122.84,122.34,122.67,16778.0,118.9463,119.4324,118.9463,119.2671,16778.0
2018-11-12 12:50:00,122.76,122.76,122.3,122.3,12113.0,119.3546,119.3546,118.9074,118.9074,12113.0
2018-11-12 13:00:00,122.42,122.46,122.13,122.21,7469.0,119.0241,119.063,118.7421,118.8199,7469.0
2018-11-12 13:10:00,122.22,122.39,121.6,121.62,14642.0,118.8296,118.9949,118.2268,118.2463,14642.0
2018-11-12 13:20:00,121.65,121.78,121.42,121.5,25978.0,118.2754,118.4018,118.0518,118.1296,25978.0
2018-11-12 13:30:00,121.49,121.91,121.34,121.91,7890.0,118.1199,118.5282,117.974,118.5282,7890.0
2018-11-12 13:40:00,121.97,122.18,121.55,121.91,11760.0,118.5866,118.7907,118.1782,118.5282,11760.0
2018-11-12 13:50:00,122.04,122.49,121.98,122.25,12172.0,118.6546,119.0921,118.5963,118.8588,12172.0
2018-11-12 14:00:00,122.2,122.55,121.91,122.32,18316.0,118.8102,119.1505,118.5282,118.9269,18316.0
2018-11-12 14:10:00,122.33,123.13,122.32,122.78,23935.0,118.9366,119.7144,118.9269,119.3741,23935.0
2018-11-12 14:20:00,122.8,122.8,122.38,122.5,12037.0,119.3935,119.3935,118.9852,119.1019,12037.0
2018-11-12 14:30:00,122.5,122.68,122.22,122.42,13653.0,119.1019,119.2769,118.8296,119.0241,13653.0
2018-11-12 14:40:00,122.51,122.9,122.38,122.6,19753.0,119.1116,119.4908,118.9852,119.1991,19753.0
2018-11-12 14:50:00,122.63,122.63,121.89,121.95,16879.0,119.2283,119.2283,118.5088,118.5671,16879.0
2018-11-12 15:00:00,121.87,122.12,121.62,121.73,24737.0,118.4893,118.7324,118.2463,118.3532,24737.0
2018-11-12 15:10:00,121.77,122.02,121.58,121.99,27950.0,118.3921,118.6352,118.2074,118.606,27950.0
2018-11-12 15:20:00,121.93,122.16,121.48,121.51,47691.0,118.5477,118.7713,118.1102,118.1393,47691.0
2018-11-12 15:30:00,121.56,121.56,121.13,121.32,74819.0,118.1879,118.1879,117.7699,117.9546,74819.0
2018-11-12 15:40:00,121.27,121.72,121.11,121.49,94148.0,117.906,118.3435,117.7504,118.1199,94148.0
2018-11-12 15:50:00,121.45,121.47,120.77,121.13,157793.0,118.081,118.1004,117.4198,117.7699,157793.0
2018-11-13 09:30:00,121.22,123.39,120.55,123.35,38060.0,117.8574,119.9672,117.206,119.9283,38060.0
2018-11-13 09:40:00,123.4,123.4,122.2,122.59,33235.0,119.9769,119.9769,118.8102,119.1894,33235.0
2018-11-13 09:50:00,122.59,122.7,121.5,121.62,23606.0,119.1894,119.2963,118.1296,118.2463,23606.0
2018-11-13 10:00:00,121.61,122.04,120.82,122.04,40220.0,118.2365,118.6546,117.4685,118.6546,40220.0
2018-11-13 10:10:00,122.19,122.42,121.53,122.35,34728.0,118.8005,119.0241,118.1588,118.956,34728.0
2018-11-13 10:20:00,122.35,122.36,120.51,120.89,32388.0,118.956,118.9657,117.1671,117.5365,32388.0
2018-11-13 10:30:00,120.92,121.62,120.73,121.17,33578.0,117.5657,118.2463,117.381,117.8088,33578.0
2018-11-13 10:40:00,121.01,121.42,120.85,120.85,56536.0,117.6532,118.0518,117.4976,117.4976,56536.0
2018-11-13 10:50:00,120.75,121.75,120.61,121.31,41799.0,117.4004,118.3727,117.2643,117.9449,41799.0
2018-11-13 11:00:00,121.34,122.0,121.29,121.71,66356.0,117.974,118.6157,117.9254,118.3338,66356.0
2018-11-13 11:10:00,121.62,122.74,121.6,122.66,62840.0,118.2463,119.3352,118.2268,119.2574,62840.0
2018-11-13 11:20:00,122.6,122.71,122.01,122.01,26689.0,119.1991,119.306,118.6255,118.6255,26689.0
2018-11-13 11:30:00,122.05,122.41,121.79,121.88,35420.0,118.6643,119.0144,118.4116,118.4991,35420.0
2018-11-13 11:40:00,121.97,122.8,121.97,122.8,26325.0,118.5866,119.3935,118.5866,119.3935,26325.0
2018-11-13 11:50:00,122.84,123.07,122.45,122.94,17774.0,119.4324,119.656,119.0532,119.5297,17774.0
2018-11-13 12:00:00,122.98,123.41,122.36,122.36,31861.0,119.5685,119.9866,118.9657,118.9657,31861.0
2018-11-13 12:10:00,122.4,123.09,122.25,122.84,19128.0,119.0046,119.6755,118.8588,119.4324,19128.0
2018-11-13 12:20:00,122.99,123.59,122.88,123.25,19853.0,119.5783,120.1616,119.4713,119.8311,19853.0
2018-11-13 12:30:00,123.25,123.54,122.85,123.21,12617.0,119.8311,120.113,119.4421,119.7922,12617.0
2018-11-13 12:40:00,123.22,123.27,122.6,123.12,18445.0,119.8019,119.8505,119.1991,119.7047,18445.0
2018-11-13 12:50:00,122.95,123.43,122.93,123.1,19346.0,119.5394,120.0061,119.5199,119.6852,19346.0
2018-11-13 13:00:00,123.22,123.61,123.17,123.24,9904.0,119.8019,120.1811,119.7533,119.8213,9904.0
2018-11-13 13:10:00,123.26,123.39,122.77,122.9,9885.0,119.8408,119.9672,119.3644,119.4908,9885.0
2018-11-13 13:20:00,123.07,123.17,122.6,122.89,9781.0,119.656,119.7533,119.1991,119.481,9781.0
2018-11-13 13:30:00,123.0,123.4,122.97,123.33,8345.0,119.588,119.9769,119.5588,119.9088,8345.0
2018-11-13 13:40:00,123.48,123.48,122.51,122.51,13525.0,120.0547,120.0547,119.1116,119.1116,13525.0
2018-11-13 13:50:00,122.55,122.73,121.77,121.87,16764.0,119.1505,119.3255,118.3921,118.4893,16764.0
2018-11-13 14:00:00,121.93,122.38,120.92,121.01,29495.0,118.5477,118.9852,117.5657,117.6532,29495.0
2018-11-13 14:10:00,120.99,121.07,120.21,120.29,33426.0,117.6337,117.7115,116.8754,116.9532,33426.0
2018-11-13 14:20:00,120.4,120.4,119.61,120.13,40273.0,117.0601,117.0601,116.292,116.7976,40273.0
2018-11-13 14:30:00,120.15,120.85,119.96,120.6,17657.0,116.817,117.4976,116.6323,117.2546,17657.0
2018-11-13 14:40:00,120.6,120.6,119.79,120.22,16843.0,117.2546,117.2546,116.467,116.8851,16843.0
2018-11-13 14:50:00,120.3,120.71,120.1,120.15,26513.0,116.9629,117.3615,116.7684,116.817,26513.0
2018-11-13 15:00:00,120.15,120.94,120.07,120.44,32442.0,116.817,117.5851,116.7393,117.099,32442.0
2018-11-13 15:10:00,120.4,120.55,120.07,120.24,30789.0,117.0601,117.206,116.7393,116.9046,30789.0
2018-11-13 15:20:00,120.28,120.29,119.46,119.6,82048.0,116.9434,116.9532,116.1462,116.2823,82048.0
2018-11-13 15:30:00,119.48,119.67,118.95,119.35,117592.0,116.1656,116.3504,115.6503,116.0392,117592.0
2018-11-13 15:40:00,119.32,119.48,119.02,119.43,124409.0,116.0101,116.1656,115.7184,116.117,124409.0
2018-11-13 15:50:00,119.5,119.8,119.47,119.58,113006.0,116.1851,116.4768,116.1559,116.2629,113006.0
2018-11-14 09:30:00,121.64,121.97,120.55,121.95,45145.0,118.2657,118.5866,117.206,118.5671,45145.0
2018-11-14 09:40:00,121.94,123.66,121.74,122.27,30122.0,118.5574,120.2297,118.3629,118.8782,30122.0
2018-11-14 09:50:00,122.53,122.85,121.44,121.69,26494.0,119.131,119.4421,118.0713,118.3143,26494.0
2018-11-14 10:00:00,121.69,121.97,120.96,121.06,27839.0,118.3143,118.5866,117.6046,117.7018,27839.0
2018-11-14 10:10:00,120.96,121.04,120.16,120.61,31244.0,117.6046,117.6824,116.8268,117.2643,31244.0
2018-11-14 10:20:00,120.66,120.96,120.07,120.89,49288.0,117.3129,117.6046,116.7393,117.5365,49288.0
2018-11-14 10:30:00,120.82,121.07,120.18,120.64,26672.0,117.4685,117.7115,116.8462,117.2935,26672.0
2018-11-14 10:40:00,120.55,120.77,120.17,120.31,53149.0,117.206,117.4198,116.8365,116.9726,53149.0
2018-11-14 10:50:00,120.41,120.41,119.35,120.2,23153.0,117.0698,117.0698,116.0392,116.8657,23153.0
2018-11-14 11:00:00,120.26,120.26,119.58,119.74,29151.0,116.924,116.924,116.2629,116.4184,29151.0
2018-11-14 11:10:00,119.74,120.09,119.66,119.92,19651.0,116.4184,116.7587,116.3406,116.5934,19651.0
2018-11-14 11:20:00,119.81,119.84,119.25,119.36,26498.0,116.4865,116.5156,115.942,116.049,26498.0
2018-11-14 11:30:00,119.4,119.54,118.61,118.72,36757.0,116.0879,116.224,115.3198,115.4267,36757.0
2018-11-14 11:40:00,118.66,118.83,118.12,118.72,31005.0,115.3684,115.5337,114.8434,115.4267,31005.0
2018-11-14 11:50:00,118.72,119.86,118.65,119.65,37315.0,115.4267,116.5351,115.3587,116.3309,37315.0
2018-11-14 12:00:00,119.65,119.89,119.25,119.34,42207.0,116.3309,116.5643,115.942,116.0295,42207.0
2018-11-14 12:10:00,119.3,119.48,118.77,119.46,48124.0,115.9906,116.1656,115.4753,116.1462,48124.0
2018-11-14 12:20:00,119.51,119.92,119.45,119.79,22292.0,116.1948,116.5934,116.1365,116.467,22292.0
2018-11-14 12:30:00,119.71,119.8,118.99,119.23,18245.0,116.3893,116.4768,115.6892,115.9226,18245.0
2018-11-14 12:40:00,119.17,119.48,118.9,119.46,20807.0,115.8642,116.1656,115.6017,116.1462,20807.0
2018-11-14 12:50:00,119.35,119.8,118.97,119.17,28719.0,116.0392,116.4768,115.6698,115.8642,28719.0
2018-11-14 13:00:00,119.06,119.53,118.85,119.07,29826.0,115.7573,116.2142,115.5531,115.767,29826.0
2018-11-14 13:10:00,119.09,119.3,118.62,119.29,24856.0,115.7865,115.9906,115.3295,115.9809,24856.0
2018-11-14 13:20:00,119.24,119.44,118.63,119.16,28793.0,115.9323,116.1267,115.3392,115.8545,28793.0
2018-11-14 13:30:00,119.17,119.45,118.8,119.07,32048.0,115.8642,116.1365,115.5045,115.767,32048.0
2018-11-14 13:40:00,119.19,119.19,118.38,118.46,22296.0,115.8837,115.8837,115.0961,115.1739,22296.0
2018-11-14 13:50:00,118.56,118.89,118.15,118.89,26390.0,115.2712,115.592,114.8725,115.592,26390.0
2018-11-14 14:00:00,118.78,118.78,117.68,117.95,32111.0,115.4851,115.4851,114.4156,114.6781,32111.0
2018-11-14 14:10:00,117.91,119.88,117.89,119.62,45738.0,114.6392,116.5545,114.6197,116.3017,45738.0
2018-11-14 14:20:00,119.53,120.09,119.33,119.36,23128.0,116.2142,116.7587,116.0198,116.049,23128.0
2018-11-14 14:30:00,119.34,119.96,119.07,119.77,18557.0,116.0295,116.6323,115.767,116.4476,18557.0
2018-11-14 14:40:00,119.62,119.71,119.08,119.42,16431.0,116.3017,116.3893,115.7767,116.1073,16431.0
2018-11-14 14:50:00,119.41,120.3,119.26,120.3,21255.0,116.0976,116.9629,115.9517,116.9629,21255.0
2018-11-14 15:00:00,120.25,120.9,120.1,120.71,27771.0,116.9143,117.5462,116.7684,117.3615,27771.0
2018-11-14 15:10:00,120.68,121.12,120.48,121.07,22290.0,117.3323,117.7601,117.1379,117.7115,22290.0
2018-11-14 15:20:00,120.97,120.99,120.29,120.44,20832.0,117.6143,117.6337,116.9532,117.099,20832.0
2018-11-14 15:30:00,120.41,120.59,120.23,120.32,35501.0,117.0698,117.2448,116.8948,116.9823,35501.0
2018-11-14 15:40:00,120.28,120.35,120.02,120.24,46753.0,116.9434,117.0115,116.6907,116.9046,46753.0
2018-11-14 15:50:00,120.2,120.25,119.38,119.72,89992.0,116.8657,116.9143,116.0684,116.399,89992.0
2018-11-15 09:30:00,118.97,118.97,116.36,118.04,59695.0,115.6698,115.6698,113.1322,114.7656,59695.0
2018-11-15 09:40:00,117.89,118.05,117.04,117.88,40226.0,114.6197,114.7753,113.7933,114.61,40226.0
2018-11-15 09:50:00,117.94,118.28,117.36,117.36,22487.0,114.6684,114.9989,114.1044,114.1044,22487.0
2018-11-15 10:00:00,117.18,117.5,116.31,116.38,56443.0,113.9294,114.2406,113.0836,113.1516,56443.0
2018-11-15 10:10:00,116.33,116.89,116.02,116.57,43776.0,113.103,113.6475,112.8016,113.3364,43776.0
2018-11-15 10:20:00,116.58,117.08,116.35,116.5,31206.0,113.3461,113.8322,113.1225,113.2683,31206.0
2018-11-15 10:30:00,116.33,116.33,115.36,115.78,53539.0,113.103,113.103,112.1599,112.5683,53539.0
2018-11-15 10:40:00,115.72,115.89,114.7,115.66,102471.0,112.5099,112.6752,111.5182,112.4516,102471.0
2018-11-15 10:50:00,115.74,115.93,115.12,115.19,66369.0,112.5294,112.7141,111.9266,111.9946,66369.0
2018-11-15 11:00:00,115.21,116.12,114.98,115.82,37969.0,112.0141,112.8988,111.7905,112.6072,37969.0
2018-11-15 11:10:00,115.95,116.62,115.69,116.59,46243.0,112.7336,113.385,112.4808,113.3558,46243.0
2018-11-15 11:20:00,116.65,117.87,116.64,117.2,30720.0,113.4141,114.6003,113.4044,113.9489,30720.0
2018-11-15 11:30:00,117.3,118.14,117.3,117.78,49519.0,114.0461,114.8628,114.0461,114.5128,49519.0
2018-11-15 11:40:00,117.75,117.94,117.2,117.31,50400.0,114.4836,114.6684,113.9489,114.0558,50400.0
2018-11-15 11:50:00,117.21,117.45,117.07,117.34,31786.0,113.9586,114.1919,113.8225,114.085,31786.0
2018-11-15 12:00:00,117.4,117.64,116.94,117.01,35017.0,114.1433,114.3767,113.6961,113.7642,35017.0
2018-11-15 12:10:00,116.98,117.38,116.8,116.84,22788.0,113.735,114.1239,113.56,113.5989,22788.0
2018-11-15 12:20:00,116.9,117.23,116.8,117.1,25994.0,113.6572,113.978,113.56,113.8517,25994.0
2018-11-15 12:30:00,117.08,117.1,116.78,117.1,19722.0,113.8322,113.8517,113.5405,113.8517,19722.0
2018-11-15 12:40:00,117.1,117.1,116.53,116.78,23433.0,113.8517,113.8517,113.2975,113.5405,23433.0
2018-11-15 12:50:00,116.89,117.1,116.19,116.27,19534.0,113.6475,113.8517,112.9669,113.0447,19534.0
2018-11-15 13:00:00,116.36,116.45,115.93,116.0,23762.0,113.1322,113.2197,112.7141,112.7822,23762.0
2018-11-15 13:10:00,116.01,117.1,115.92,116.97,23765.0,112.7919,113.8517,112.7044,113.7253,23765.0
2018-11-15 13:20:00,117.02,118.91,116.99,118.79,64863.0,113.7739,115.6114,113.7447,115.4948,64863.0
2018-11-15 13:30:00,118.89,119.0,118.41,118.53,42390.0,115.592,115.6989,115.1253,115.242,42390.0
2018-11-15 13:40:00,118.59,118.99,118.09,118.09,42006.0,115.3003,115.6892,114.8142,114.8142,42006.0
2018-11-15 13:50:00,118.11,119.54,118.11,119.1,26177.0,114.8336,116.224,114.8336,115.7962,26177.0
2018-11-15 14:00:00,119.15,119.33,118.95,119.25,40241.0,115.8448,116.0198,115.6503,115.942,40241.0
2018-11-15 14:10:00,119.2,119.42,118.87,119.05,31902.0,115.8934,116.1073,115.5726,115.7476,31902.0
2018-11-15 14:20:00,118.97,119.47,118.9,119.39,24392.0,115.6698,116.1559,115.6017,116.0781,24392.0
2018-11-15 14:30:00,119.34,119.87,119.08,119.21,24585.0,116.0295,116.5448,115.7767,115.9031,24585.0
2018-11-15 14:40:00,119.25,119.4,118.64,118.78,68986.0,115.942,116.0879,115.3489,115.4851,68986.0
2018-11-15 14:50:00,118.76,118.96,118.47,118.73,31559.0,115.4656,115.6601,115.1837,115.4364,31559.0
2018-11-15 15:00:00,118.59,118.78,117.71,117.95,39715.0,115.3003,115.4851,114.4447,114.6781,39715.0
2018-11-15 15:10:00,118.01,118.72,117.95,118.07,32969.0,114.7364,115.4267,114.6781,114.7947,32969.0
2018-11-15 15:20:00,118.02,118.06,117.14,117.64,67192.0,114.7461,114.785,113.8905,114.3767,67192.0
2018-11-15 15:30:00,117.62,118.58,117.62,118.55,38656.0,114.3572,115.2906,114.3572,115.2614,38656.0
2018-11-15 15:40:00,118.6,118.6,117.97,118.04,56446.0,115.31,115.31,114.6975,114.7656,56446.0
2018-11-15 15:50:00,118.03,118.62,118.02,118.5,120845.0,114.7559,115.3295,114.7461,115.2128,120845.0
2018-11-16 09:30:00,117.5,118.01,116.23,116.5,72039.0,114.2406,114.7364,113.0058,113.2683,72039.0
2018-11-16 09:40:00,116.72,117.02,115.7,116.52,50635.0,113.4822,113.7739,112.4905,113.2877,50635.0
2018-11-16 09:50:00,116.52,118.06,116.46,116.75,38548.0,113.2877,114.785,113.2294,113.5114,38548.0
2018-11-16 10:00:00,116.77,116.99,115.27,115.28,42001.0,113.5308,113.7447,112.0724,112.0821,42001.0
2018-11-16 10:10:00,115.41,115.64,114.92,115.12,80075.0,112.2085,112.4322,111.7321,111.9266,80075.0
2018-11-16 10:20:00,115.06,116.41,115.05,116.31,80265.0,111.8682,113.1808,111.8585,113.0836,80265.0
2018-11-16 10:30:00,116.21,117.32,115.97,116.95,47249.0,112.9863,114.0656,112.753,113.7058,47249.0
2018-11-16 10:40:00,117.06,117.32,116.39,116.67,31922.0,113.8128,114.0656,113.1613,113.4336,31922.0
2018-11-16 10:50:00,116.68,116.73,116.0,116.0,21265.0,113.4433,113.4919,112.7822,112.7822,21265.0
2018-11-16 11:00:00,116.13,116.32,115.85,116.11,33166.0,112.9086,113.0933,112.6363,112.8891,33166.0
2018-11-16 11:10:00,116.17,116.25,115.61,116.06,29102.0,112.9475,113.0252,112.403,112.8405,29102.0
2018-11-16 11:20:00,116.01,116.15,115.65,115.94,25648.0,112.7919,112.928,112.4419,112.7238,25648.0
2018-11-16 11:30:00,115.96,116.18,115.77,115.8,36138.0,112.7433,112.9572,112.5585,112.5877,36138.0
2018-11-16 11:40:00,115.73,115.8,115.41,115.5,21054.0,112.5197,112.5877,112.2085,112.296,21054.0
2018-11-16 11:50:00,115.5,115.67,115.0,115.04,55478.0,112.296,112.4613,111.8099,111.8488,55478.0
2018-11-16 12:00:00,115.09,115.27,114.67,115.18,58019.0,111.8974,112.0724,111.4891,111.9849,58019.0
2018-11-16 12:10:00,115.12,115.42,114.8,115.0,36536.0,111.9266,112.2183,111.6155,111.8099,36536.0
2018-11-16 12:20:00,115.0,115.33,114.96,114.96,28269.0,111.8099,112.1308,111.771,111.771,28269.0
2018-11-16 12:30:00,115.0,116.41,115.0,116.07,44727.0,111.8099,113.1808,111.8099,112.8502,44727.0
2018-11-16 12:40:00,115.99,116.71,115.94,116.44,57837.0,112.7724,113.4725,112.7238,113.21,57837.0
2018-11-16 12:50:00,116.37,116.37,115.7,115.98,42355.0,113.1419,113.1419,112.4905,112.7627,42355.0
2018-11-16 13:00:00,115.93,116.12,114.82,115.08,46938.0,112.7141,112.8988,111.6349,111.8877,46938.0
2018-11-16 13:10:00,115.09,115.2,114.78,114.88,40611.0,111.8974,112.0044,111.596,111.6932,40611.0
2018-11-16 13:20:00,114.83,114.9,114.45,114.48,40819.0,111.6446,111.7127,111.2752,111.3043,40819.0
2018-11-16 13:30:00,114.56,114.64,114.19,114.53,36628.0,111.3821,111.4599,111.0224,111.3529,36628.0
2018-11-16 13:40:00,114.58,114.72,114.22,114.6,26745.0,111.4016,111.5377,111.0515,111.421,26745.0
2018-11-16 13:50:00,114.62,114.81,114.44,114.5,77092.0,111.4404,111.6252,111.2654,111.3238,77092.0
2018-11-16 14:00:00,114.51,115.35,114.51,115.18,40102.0,111.3335,112.1502,111.3335,111.9849,40102.0
2018-11-16 14:10:00,115.24,115.34,114.9,115.16,32605.0,112.0433,112.1405,111.7127,111.9655,32605.0
2018-11-16 14:20:00,115.18,115.26,114.55,115.18,33138.0,111.9849,112.0627,111.3724,111.9849,33138.0
2018-11-16 14:30:00,115.07,115.62,115.07,115.52,39883.0,111.878,112.4127,111.878,112.3155,39883.0
2018-11-16 14:40:00,115.49,115.5,115.06,115.24,35202.0,112.2863,112.296,111.8682,112.0433,35202.0
2018-11-16 14:50:00,115.29,115.36,115.06,115.24,25230.0,112.0919,112.1599,111.8682,112.0433,25230.0
2018-11-16 15:00:00,115.28,115.6,115.24,115.52,28938.0,112.0821,112.3933,112.0433,112.3155,28938.0
2018-11-16 15:10:00,115.54,115.83,115.39,115.77,25312.0,112.3349,112.6169,112.1891,112.5585,25312.0
2018-11-16 15:20:00,115.8,115.8,115.34,115.36,47032.0,112.5877,112.5877,112.1405,112.1599,47032.0
2018-11-16 15:30:00,115.33,115.41,114.75,115.38,98923.0,112.1308,112.2085,111.5668,112.1794,98923.0
2018-11-16 15:40:00,115.38,115.45,115.1,115.29,73824.0,112.1794,112.2474,111.9071,112.0919,73824.0
2018-11-16 15:50:00,115.29,115.37,114.87,114.97,119883.0,112.0919,112.1696,111.6835,111.7807,119883.0
2018-11-19 09:30:00,114.3,115.53,114.2,115.2,32008.0,111.1293,112.3252,111.0321,112.0044,32008.0
2018-11-19 09:40:00,115.25,116.16,115.14,115.6,29584.0,112.053,112.9377,111.946,112.3933,29584.0
2018-11-19 09:50:00,115.59,115.68,114.66,115.66,16970.0,112.3835,112.471,111.4793,112.4516,16970.0
2018-11-19 10:00:00,115.51,115.54,114.62,114.62,26094.0,112.3058,112.3349,111.4404,111.4404,26094.0
2018-11-19 10:10:00,114.7,114.88,114.27,114.27,22246.0,111.5182,111.6932,111.1002,111.1002,22246.0
2018-11-19 10:20:00,114.33,114.39,113.24,113.33,61076.0,111.1585,111.2168,110.0987,110.1862,61076.0
2018-11-19 10:30:00,113.46,114.3,113.13,114.29,49192.0,110.3126,111.1293,109.9918,111.1196,49192.0
2018-11-19 10:40:00,114.22,115.06,113.92,115.06,37603.0,111.0515,111.8682,110.7599,111.8682,37603.0
2018-11-19 10:50:00,115.17,115.96,114.95,115.88,35592.0,111.9752,112.7433,111.7613,112.6655,35592.0
2018-11-19 11:00:00,115.83,116.17,114.84,115.74,32738.0,112.6169,112.9475,111.6543,112.5294,32738.0
2018-11-19 11:10:00,115.66,115.9,115.36,115.75,22924.0,112.4516,112.6849,112.1599,112.5391,22924.0
2018-11-19 11:20:00,115.65,116.29,115.26,115.72,24984.0,112.4419,113.0641,112.0627,112.5099,24984.0
2018-11-19 11:30:00,115.66,115.66,115.06,115.13,27184.0,112.4516,112.4516,111.8682,111.9363,27184.0
2018-11-19 11:40:00,115.13,115.34,114.61,114.81,21934.0,111.9363,112.1405,111.4307,111.6252,21934.0
2018-11-19 11:50:00,114.77,114.96,114.13,114.56,27965.0,111.5863,111.771,110.964,111.3821,27965.0
2018-11-19 12:00:00,114.44,114.69,113.83,114.26,30550.0,111.2654,111.5085,110.6724,111.0904,30550.0
2018-11-19 12:10:00,114.28,114.51,113.98,114.25,39581.0,111.1099,111.3335,110.8182,111.0807,39581.0
2018-11-19 12:20:00,114.35,114.39,113.66,113.97,36568.0,111.1779,111.2168,110.5071,110.8085,36568.0
2018-11-19 12:30:00,113.93,114.79,113.67,114.6,16277.0,110.7696,111.6057,110.5168,111.421,16277.0
2018-11-19 12:40:00,114.72,114.96,114.29,114.29,24180.0,111.5377,111.771,111.1196,111.1196,24180.0
2018-11-19 12:50:00,114.36,114.69,114.04,114.29,14609.0,111.1877,111.5085,110.8765,111.1196,14609.0
2018-11-19 13:00:00,114.31,114.31,113.59,113.66,23093.0,111.139,111.139,110.439,110.5071,23093.0
2018-11-19 13:10:00,113.71,113.93,113.19,113.63,22650.0,110.5557,110.7696,110.0501,110.4779,22650.0
2018-11-19 13:20:00,113.74,113.83,113.33,113.51,12772.0,110.5849,110.6724,110.1862,110.3612,12772.0
2018-11-19 13:30:00,113.5,113.87,113.09,113.7,22085.0,110.3515,110.7113,109.9529,110.546,22085.0
2018-11-19 13:40:00,113.67,113.9,113.33,113.41,29673.0,110.5168,110.7404,110.1862,110.264,29673.0
2018-11-19 13:50:00,113.44,113.44,112.85,112.92,18790.0,110.2932,110.2932,109.7195,109.7876,18790.0
2018-11-19 14:00:00,112.87,113.06,112.49,112.95,31825.0,109.739,109.9237,109.3695,109.8168,31825.0
2018-11-19 14:10:00,112.96,113.28,112.73,112.93,30604.0,109.8265,110.1376,109.6029,109.7973,30604.0
2018-11-19 14:20:00,112.92,113.26,112.79,113.03,34238.0,109.7876,110.1182,109.6612,109.8946,34238.0
2018-11-19 14:30:00,112.97,112.97,112.42,112.9,47253.0,109.8362,109.8362,109.3015,109.7682,47253.0
2018-11-19 14:40:00,112.86,112.86,112.27,112.53,49176.0,109.7293,109.7293,109.1556,109.4084,49176.0
2018-11-19 14:50:00,112.5,112.81,112.26,112.53,36788.0,109.3793,109.6807,109.1459,109.4084,36788.0
2018-11-19 15:00:00,112.56,112.73,112.19,112.47,66400.0,109.4376,109.6029,109.0779,109.3501,66400.0
2018-11-19 15:10:00,112.5,113.2,112.47,112.86,65322.0,109.3793,110.0598,109.3501,109.7293,65322.0
2018-11-19 15:20:00,112.84,113.05,112.49,112.75,55222.0,109.7098,109.914,109.3695,109.6223,55222.0
2018-11-19 15:30:00,112.77,112.88,112.45,112.67,64559.0,109.6418,109.7487,109.3306,109.5445,64559.0
2018-11-19 15:40:00,112.63,112.63,112.25,112.49,99605.0,109.5057,109.5057,109.1362,109.3695,99605.0
2018-11-19 15:50:00,112.5,112.66,112.3,112.56,156432.0,109.3793,109.5348,109.1848,109.4376,156432.0
2018-11-20 09:30:00,109.32,109.32,107.47,108.05,119002.0,106.2875,106.2875,104.4888,105.0527,119002.0
2018-11-20 09:40:00,108.04,109.05,107.8,108.42,80693.0,105.043,106.025,104.8096,105.4124,80693.0
2018-11-20 09:50:00,108.3,108.36,107.25,107.78,65440.0,105.2958,105.3541,104.2749,104.7902,65440.0
2018-11-20 10:00:00,107.83,108.59,107.52,107.7,71287.0,104.8388,105.5777,104.5374,104.7124,71287.0
2018-11-20 10:10:00,107.71,108.23,107.66,108.17,66095.0,104.7221,105.2277,104.6735,105.1694,66095.0
2018-11-20 10:20:00,108.15,109.5,108.15,109.49,95332.0,105.1499,106.4625,105.1499,106.4528,95332.0
2018-11-20 10:30:00,109.53,110.39,109.01,110.31,68795.0,106.4916,107.3278,105.9861,107.25,68795.0
2018-11-20 10:40:00,110.31,111.1,110.08,111.08,31442.0,107.25,108.0181,107.0264,107.9986,31442.0
2018-11-20 10:50:00,111.1,111.97,110.85,111.97,43893.0,108.0181,108.864,107.775,108.864,43893.0
2018-11-20 11:00:00,111.93,112.47,111.5,111.7,87369.0,108.8251,109.3501,108.407,108.6014,87369.0
2018-11-20 11:10:00,111.66,112.14,110.02,110.4,35035.0,108.5626,109.0292,106.9681,107.3375,35035.0
2018-11-20 11:20:00,110.49,110.58,109.71,109.94,35922.0,107.425,107.5125,106.6667,106.8903,35922.0
2018-11-20 11:30:00,110.06,110.6,109.34,110.49,36356.0,107.0069,107.532,106.3069,107.425,36356.0
2018-11-20 11:40:00,110.7,111.68,110.48,111.44,32193.0,107.6292,108.582,107.4153,108.3487,32193.0
2018-11-20 11:50:00,111.42,111.47,110.62,111.0,37901.0,108.3292,108.3778,107.5514,107.9209,37901.0
2018-11-20 12:00:00,111.05,111.37,110.62,110.81,24927.0,107.9695,108.2806,107.5514,107.7361,24927.0
2018-11-20 12:10:00,110.88,111.01,109.87,110.01,21247.0,107.8042,107.9306,106.8222,106.9583,21247.0
2018-11-20 12:20:00,110.03,110.49,109.84,110.44,17621.0,106.9778,107.425,106.793,107.3764,17621.0
2018-11-20 12:30:00,110.4,110.54,109.86,110.12,8726.0,107.3375,107.4736,106.8125,107.0653,8726.0
2018-11-20 12:40:00,110.1,110.15,109.5,109.72,12907.0,107.0458,107.0944,106.4625,106.6764,12907.0
2018-11-20 12:50:00,109.69,109.9,109.39,109.6,12230.0,106.6472,106.8514,106.3555,106.5597,12230.0
2018-11-20 13:00:00,109.56,109.9,109.38,109.84,12261.0,106.5208,106.8514,106.3458,106.793,12261.0
2018-11-20 13:10:00,109.78,109.83,109.25,109.3,23976.0,106.7347,106.7833,106.2194,106.268,23976.0
2018-11-20 13:20:00,109.34,109.52,108.91,109.42,20945.0,106.3069,106.4819,105.8888,106.3847,20945.0
2018-11-20 13:30:00,109.34,109.81,109.31,109.61,8945.0,106.3069,106.7639,106.2777,106.5694,8945.0
2018-11-20 13:40:00,109.56,110.4,109.56,110.23,25124.0,106.5208,107.3375,106.5208,107.1722,25124.0
2018-11-20 13:50:00,110.2,110.25,109.58,109.58,33351.0,107.1431,107.1917,106.5403,106.5403,33351.0
2018-11-20 14:00:00,109.49,109.75,109.22,109.45,30287.0,106.4528,106.7055,106.1902,106.4139,30287.0
2018-11-20 14:10:00,109.46,110.44,109.43,110.3,29159.0,106.4236,107.3764,106.3944,107.2403,29159.0
2018-11-20 14:20:00,110.3,110.52,109.88,110.03,32882.0,107.2403,107.4542,106.8319,106.9778,32882.0
2018-11-20 14:30:00,110.0,110.79,109.93,110.58,43163.0,106.9486,107.7167,106.8805,107.5125,43163.0
2018-11-20 14:40:00,110.51,110.57,109.56,109.56,25849.0,107.4445,107.5028,106.5208,106.5208,25849.0
2018-11-20 14:50:00,109.6,110.06,109.6,109.87,28136.0,106.5597,107.0069,106.5597,106.8222,28136.0
2018-11-20 15:00:00,109.88,110.33,109.09,109.54,36283.0,106.8319,107.2695,106.0639,106.5014,36283.0
2018-11-20 15:10:00,109.5,109.95,109.27,109.7,40719.0,106.4625,106.9,106.2389,106.6569,40719.0
2018-11-20 15:20:00,109.69,110.1,109.4,109.98,39786.0,106.6472,107.0458,106.3653,106.9292,39786.0
2018-11-20 15:30:00,109.98,110.39,109.73,110.35,43905.0,106.9292,107.3278,106.6861,107.2889,43905.0
2018-11-20 15:40:00,110.34,110.39,109.8,109.89,66765.0,107.2792,107.3278,106.7542,106.8417,66765.0
2018-11-20 15:50:00,109.88,110.16,109.76,109.83,132701.0,106.8319,107.1042,106.7153,106.7833,132701.0
2018-11-21 09:30:00,111.65,113.9,111.46,113.4,69299.0,108.5528,110.7404,108.3681,110.2543,69299.0
2018-11-21 09:40:00,113.15,114.19,112.77,113.86,40176.0,110.0112,111.0224,109.6418,110.7015,40176.0
2018-11-21 09:50:00,114.01,114.01,113.09,113.67,26664.0,110.8474,110.8474,109.9529,110.5168,26664.0
2018-11-21 10:00:00,113.78,114.86,113.78,113.98,71196.0,110.6238,111.6738,110.6238,110.8182,71196.0
2018-11-21 10:10:00,114.08,115.25,114.03,115.06,71360.0,110.9154,112.053,110.8668,111.8682,71360.0
2018-11-21 10:20:00,115.15,115.33,114.63,114.76,24976.0,111.9557,112.1308,111.4502,111.5766,24976.0
2018-11-21 10:30:00,114.76,115.21,114.21,114.51,48142.0,111.5766,112.0141,111.0418,111.3335,48142.0
2018-11-21 10:40:00,114.47,114.47,113.54,113.83,29454.0,111.2946,111.2946,110.3904,110.6724,29454.0
2018-11-21 10:50:00,113.78,114.26,113.72,114.06,29796.0,110.6238,111.0904,110.5654,110.896,29796.0
2018-11-21 11:00:00,114.0,114.0,113.6,113.92,26348.0,110.8376,110.8376,110.4487,110.7599,26348.0
2018-11-21 11:10:00,113.89,114.34,113.67,113.93,34552.0,110.7307,111.1682,110.5168,110.7696,34552.0
2018-11-21 11:20:00,113.91,114.09,113.65,113.86,27584.0,110.7501,110.9252,110.4974,110.7015,27584.0
2018-11-21 11:30:00,113.9,114.67,113.75,114.51,37996.0,110.7404,111.4891,110.5946,111.3335,37996.0
2018-11-21 11:40:00,114.51,115.08,114.43,115.07,24792.0,111.3335,111.8877,111.2557,111.878,24792.0
2018-11-21 11:50:00,115.04,115.08,114.54,114.61,21851.0,111.8488,111.8877,111.3627,111.4307,21851.0
2018-11-21 12:00:00,114.62,115.0,114.5,114.82,25496.0,111.4404,111.8099,111.3238,111.6349,25496.0
2018-11-21 12:10:00,114.79,114.97,114.75,114.83,23156.0,111.6057,111.7807,111.5668,111.6446,23156.0
2018-11-21 12:20:00,114.91,114.96,114.61,114.81,22009.0,111.7224,111.771,111.4307,111.6252,22009.0
2018-11-21 12:30:00,114.77,114.8,114.19,114.29,17081.0,111.5863,111.6155,111.0224,111.1196,17081.0
2018-11-21 12:40:00,114.25,114.35,114.13,114.35,14824.0,111.0807,111.1779,110.964,111.1779,14824.0
2018-11-21 12:50:00,114.38,114.45,114.15,114.27,14072.0,111.2071,111.2752,110.9835,111.1002,14072.0
2018-11-21 13:00:00,114.28,114.32,114.07,114.07,24208.0,111.1099,111.1488,110.9057,110.9057,24208.0
2018-11-21 13:10:00,114.02,114.08,113.75,113.8,18012.0,110.8571,110.9154,110.5946,110.6432,18012.0
2018-11-21 13:20:00,113.75,113.78,113.43,113.76,21710.0,110.5946,110.6238,110.2835,110.6043,21710.0
2018-11-21 13:30:00,113.8,113.94,113.79,113.86,9559.0,110.6432,110.7793,110.6335,110.7015,9559.0
2018-11-21 13:40:00,113.89,114.17,113.75,113.82,13798.0,110.7307,111.0029,110.5946,110.6626,13798.0
2018-11-21 13:50:00,113.88,113.97,113.82,113.88,9768.0,110.721,110.8085,110.6626,110.721,9768.0
2018-11-21 14:00:00,113.94,113.95,113.64,113.73,25368.0,110.7793,110.789,110.4876,110.5751,25368.0
2018-11-21 14:10:00,113.7,113.77,113.48,113.56,13229.0,110.546,110.614,110.3321,110.4099,13229.0
2018-11-21 14:20:00,113.52,113.75,113.41,113.68,16877.0,110.371,110.5946,110.264,110.5265,16877.0
2018-11-21 14:30:00,113.69,113.75,113.14,113.27,16592.0,110.5362,110.5946,110.0015,110.1279,16592.0
2018-11-21 14:40:00,113.22,113.41,113.22,113.36,14655.0,110.0793,110.264,110.0793,110.2154,14655.0
2018-11-21 14:50:00,113.4,113.49,113.18,113.24,16591.0,110.2543,110.3418,110.0404,110.0987,16591.0
2018-11-21 15:00:00,113.24,113.68,113.07,113.68,32762.0,110.0987,110.5265,109.9334,110.5265,32762.0
2018-11-21 15:10:00,113.76,113.76,113.53,113.53,24933.0,110.6043,110.6043,110.3807,110.3807,24933.0
2018-11-21 15:20:00,113.53,113.7,113.37,113.55,36419.0,110.3807,110.546,110.2251,110.4001,36419.0
2018-11-21 15:30:00,113.49,113.54,113.12,113.34,41094.0,110.3418,110.3904,109.9821,110.196,41094.0
2018-11-21 15:40:00,113.32,113.4,113.12,113.29,58523.0,110.1765,110.2543,109.9821,110.1473,58523.0
2018-11-21 15:50:00,113.31,113.36,112.97,113.0,109253.0,110.1668,110.2154,109.8362,109.8654,109253.0
2018-11-23 09:30:00,110.54,111.62,109.91,110.86,55148.0,107.4736,108.5237,106.8611,107.7848,55148.0
2018-11-23 09:40:00,110.95,111.29,110.65,110.69,10919.0,107.8723,108.2028,107.5806,107.6195,10919.0
2018-11-23 09:50:00,110.68,111.36,110.25,111.15,13876.0,107.6097,108.2709,107.1917,108.0667,13876.0
2018-11-23 10:00:00,111.1,111.86,111.07,111.82,13843.0,108.0181,108.757,107.9889,108.7181,13843.0
2018-11-23 10:10:00,111.86,111.97,111.17,111.33,13437.0,108.757,108.864,108.0862,108.2417,13437.0
2018-11-23 10:20:00,111.34,111.52,110.95,111.11,19816.0,108.2514,108.4264,107.8723,108.0278,19816.0
2018-11-23 10:30:00,111.03,111.94,111.02,111.55,13817.0,107.95,108.8348,107.9403,108.4556,13817.0
2018-11-23 10:40:00,111.44,111.44,110.7,110.7,14798.0,108.3487,108.3487,107.6292,107.6292,14798.0
2018-11-23 10:50:00,110.78,111.22,110.78,110.81,12113.0,107.707,108.1348,107.707,107.7361,12113.0
2018-11-23 11:00:00,110.88,111.57,110.88,111.33,18398.0,107.8042,108.4751,107.8042,108.2417,18398.0
2018-11-23 11:10:00,111.32,111.42,111.04,111.04,14180.0,108.232,108.3292,107.9598,107.9598,14180.0
2018-11-23 11:20:00,111.11,111.38,110.79,111.19,7657.0,108.0278,108.2903,107.7167,108.1056,7657.0
2018-11-23 11:30:00,111.19,111.19,110.34,110.34,20946.0,108.1056,108.1056,107.2792,107.2792,20946.0
2018-11-23 11:40:00,110.4,111.03,110.23,111.03,24071.0,107.3375,107.95,107.1722,107.95,24071.0
2018-11-23 11:50:00,110.92,111.42,110.63,110.75,13107.0,107.8431,108.3292,107.5611,107.6778,13107.0
2018-11-23 12:00:00,110.67,110.67,109.93,110.37,19273.0,107.6,107.6,106.8805,107.3083,19273.0
2018-11-23 12:10:00,110.25,110.78,110.2,110.77,11867.0,107.1917,107.707,107.1431,107.6972,11867.0
2018-11-23 12:20:00,110.74,110.74,110.39,110.64,17804.0,107.6681,107.6681,107.3278,107.5709,17804.0
2018-11-23 12:30:00,110.62,111.02,110.42,110.78,22661.0,107.5514,107.9403,107.357,107.707,22661.0
2018-11-23 12:40:00,110.8,110.9,109.92,110.05,24171.0,107.7264,107.8236,106.8708,106.9972,24171.0
2018-11-23 12:50:00,110.05,110.1,109.79,109.88,83088.0,106.9972,107.0458,106.7444,106.8319,83088.0
2018-11-26 09:30:00,111.3,113.9,111.3,113.79,57423.0,108.2125,110.7404,108.2125,110.6335,57423.0
2018-11-26 09:40:00,113.76,114.5,113.6,113.85,20744.0,110.6043,111.3238,110.4487,110.6918,20744.0
2018-11-26 09:50:00,113.91,114.16,113.18,113.42,37693.0,110.7501,110.9932,110.0404,110.2737,37693.0
2018-11-26 10:00:00,113.32,113.83,113.28,113.75,21627.0,110.1765,110.6724,110.1376,110.5946,21627.0
2018-11-26 10:10:00,113.72,114.91,113.56,114.87,48997.0,110.5654,111.7224,110.4099,111.6835,48997.0
2018-11-26 10:20:00,114.87,115.0,114.4,114.89,30547.0,111.6835,111.8099,111.2266,111.703,30547.0
2018-11-26 10:30:00,115.0,115.32,114.3,114.95,30580.0,111.8099,112.121,111.1293,111.7613,30580.0
2018-11-26 10:40:00,114.99,115.19,114.52,115.12,36813.0,111.8002,111.9946,111.3432,111.9266,36813.0
2018-11-26 10:50:00,115.06,115.69,115.0,115.54,36659.0,111.8682,112.4808,111.8099,112.3349,36659.0
2018-11-26 11:00:00,115.51,115.57,114.97,115.37,25006.0,112.3058,112.3641,111.7807,112.1696,25006.0
2018-11-26 11:10:00,115.37,115.74,115.23,115.27,19675.0,112.1696,112.5294,112.0335,112.0724,19675.0
2018-11-26 11:20:00,115.29,115.48,114.91,114.97,15345.0,112.0919,112.2766,111.7224,111.7807,15345.0
2018-11-26 11:30:00,114.91,114.91,114.37,114.82,23507.0,111.7224,111.7224,111.1974,111.6349,23507.0
2018-11-26 11:40:00,114.82,114.99,114.28,114.35,16458.0,111.6349,111.8002,111.1099,111.1779,16458.0
2018-11-26 11:50:00,114.34,114.34,113.88,114.19,19735.0,111.1682,111.1682,110.721,111.0224,19735.0
2018-11-26 12:00:00,114.21,114.49,114.12,114.48,10445.0,111.0418,111.3141,110.9543,111.3043,10445.0
2018-11-26 12:10:00,114.55,114.65,114.06,114.36,27690.0,111.3724,111.4696,110.896,111.1877,27690.0
2018-11-26 12:20:00,114.31,114.34,113.74,113.74,9709.0,111.139,111.1682,110.5849,110.5849,9709.0
2018-11-26 12:30:00,113.74,113.74,112.83,113.37,16470.0,110.5849,110.5849,109.7001,110.2251,16470.0
2018-11-26 12:40:00,113.37,113.53,113.25,113.46,19103.0,110.2251,110.3807,110.1085,110.3126,19103.0
2018-11-26 12:50:00,113.52,113.87,113.51,113.85,11855.0,110.371,110.7113,110.3612,110.6918,11855.0
2018-11-26 13:00:00,113.81,113.96,113.52,113.96,10055.0,110.6529,110.7988,110.371,110.7988,10055.0
2018-11-26 13:10:00,113.98,114.24,113.94,114.08,14551.0,110.8182,111.071,110.7793,110.9154,14551.0
2018-11-26 13:20:00,114.07,114.24,113.9,114.1,12289.0,110.9057,111.071,110.7404,110.9349,12289.0
2018-11-26 13:30:00,114.06,114.34,114.06,114.15,8191.0,110.896,111.1682,110.896,110.9835,8191.0
2018-11-26 13:40:00,114.08,114.45,113.99,114.39,11058.0,110.9154,111.2752,110.8279,111.2168,11058.0
2018-11-26 13:50:00,114.43,114.51,114.31,114.51,10000.0,111.2557,111.3335,111.139,111.3335,10000.0
2018-11-26 14:00:00,114.48,114.48,114.26,114.32,7772.0,111.3043,111.3043,111.0904,111.1488,7772.0
2018-11-26 14:10:00,114.3,114.6,114.24,114.6,8273.0,111.1293,111.421,111.071,111.421,8273.0
2018-11-26 14:20:00,114.55,115.16,114.48,115.04,26065.0,111.3724,111.9655,111.3043,111.8488,26065.0
2018-11-26 14:30:00,115.06,115.5,115.02,115.3,19285.0,111.8682,112.296,111.8294,112.1016,19285.0
2018-11-26 14:40:00,115.28,115.56,115.14,115.19,32178.0,112.0821,112.3544,111.946,111.9946,32178.0
2018-11-26 14:50:00,115.17,115.26,115.02,115.17,16000.0,111.9752,112.0627,111.8294,111.9752,16000.0
2018-11-26 15:00:00,115.24,115.28,115.01,115.09,24411.0,112.0433,112.0821,111.8196,111.8974,24411.0
2018-11-26 15:10:00,115.09,115.26,114.97,115.19,18255.0,111.8974,112.0627,111.7807,111.9946,18255.0
2018-11-26 15:20:00,115.15,115.22,114.94,115.15,22368.0,111.9557,112.0238,111.7516,111.9557,22368.0
2018-11-26 15:30:00,115.08,115.39,115.08,115.14,40061.0,111.8877,112.1891,111.8877,111.946,40061.0
2018-11-26 15:40:00,115.13,115.5,115.12,115.37,45853.0,111.9363,112.296,111.9266,112.1696,45853.0
2018-11-26 15:50:00,115.37,115.45,115.09,115.35,108035.0,112.1696,112.2474,111.8974,112.1502,108035.0
2018-11-27 09:30:00,113.88,114.58,113.78,114.4,22761.0,110.721,111.4016,110.6238,111.2266,22761.0
2018-11-27 09:40:00,114.63,115.03,114.0,114.6,26193.0,111.4502,111.8391,110.8376,111.421,26193.0
2018-11-27 09:50:00,114.58,114.6,113.36,113.77,25614.0,111.4016,111.421,110.2154,110.614,25614.0
2018-11-27 10:00:00,113.85,114.47,113.73,114.37,32662.0,110.6918,111.2946,110.5751,111.1974,32662.0
2018-11-27 10:10:00,114.4,114.6,113.79,113.88,30164.0,111.2266,111.421,110.6335,110.721,30164.0
2018-11-27 10:20:00,113.92,114.11,113.32,113.5,23832.0,110.7599,110.9446,110.1765,110.3515,23832.0
2018-11-27 10:30:00,113.47,113.49,112.64,112.82,28921.0,110.3223,110.3418,109.5154,109.6904,28921.0
2018-11-27 10:40:00,112.95,113.23,112.67,113.07,30285.0,109.8168,110.089,109.5445,109.9334,30285.0
2018-11-27 10:50:00,113.06,113.38,112.92,113.23,27441.0,109.9237,110.2348,109.7876,110.089,27441.0
2018-11-27 11:00:00,113.16,113.55,113.0,113.25,31818.0,110.0209,110.4001,109.8654,110.1085,31818.0
2018-11-27 11:10:00,113.28,113.41,112.38,112.49,43768.0,110.1376,110.264,109.2626,109.3695,43768.0
2018-11-27 11:20:00,112.41,112.41,111.63,112.2,82785.0,109.2918,109.2918,108.5334,109.0876,82785.0
2018-11-27 11:30:00,112.11,112.75,112.06,112.71,31614.0,109.0001,109.6223,108.9515,109.5834,31614.0
2018-11-27 11:40:00,112.75,112.91,112.43,112.56,19218.0,109.6223,109.7779,109.3112,109.4376,19218.0
2018-11-27 11:50:00,112.65,113.16,112.44,112.44,18569.0,109.5251,110.0209,109.3209,109.3209,18569.0
2018-11-27 12:00:00,112.56,112.99,112.25,112.98,26678.0,109.4376,109.8557,109.1362,109.8459,26678.0
2018-11-27 12:10:00,112.98,113.07,112.5,112.8,20847.0,109.8459,109.9334,109.3793,109.6709,20847.0
2018-11-27 12:20:00,112.79,112.84,112.0,112.11,14266.0,109.6612,109.7098,108.8931,109.0001,14266.0
2018-11-27 12:30:00,112.13,112.15,111.66,112.04,32950.0,109.0195,109.039,108.5626,108.932,32950.0
2018-11-27 12:40:00,112.03,112.06,111.4,111.5,14017.0,108.9223,108.9515,108.3098,108.407,14017.0
2018-11-27 12:50:00,111.55,112.07,111.46,111.98,38311.0,108.4556,108.9612,108.3681,108.8737,38311.0
2018-11-27 13:00:00,111.98,112.0,111.45,111.79,22470.0,108.8737,108.8931,108.3584,108.689,22470.0
2018-11-27 13:10:00,111.84,112.33,111.62,112.02,24667.0,108.7376,109.214,108.5237,108.9126,24667.0
2018-11-27 13:20:00,112.09,112.22,111.83,112.22,13766.0,108.9806,109.107,108.7278,109.107,13766.0
2018-11-27 13:30:00,112.31,112.45,112.1,112.33,18516.0,109.1945,109.3306,108.9904,109.214,18516.0
2018-11-27 13:40:00,112.31,112.31,112.09,112.27,13883.0,109.1945,109.1945,108.9806,109.1556,13883.0
2018-11-27 13:50:00,112.29,112.71,112.16,112.66,18948.0,109.1751,109.5834,109.0487,109.5348,18948.0
2018-11-27 14:00:00,112.66,113.19,112.6,113.0,33904.0,109.5348,110.0501,109.4765,109.8654,33904.0
2018-11-27 14:10:00,112.97,112.97,112.55,112.81,22204.0,109.8362,109.8362,109.4279,109.6807,22204.0
2018-11-27 14:20:00,112.81,112.82,112.59,112.68,19672.0,109.6807,109.6904,109.4668,109.5543,19672.0
2018-11-27 14:30:00,112.73,112.84,112.42,112.5,33958.0,109.6029,109.7098,109.3015,109.3793,33958.0
2018-11-27 14:40:00,112.5,112.65,112.31,112.55,18841.0,109.3793,109.5251,109.1945,109.4279,18841.0
2018-11-27 14:50:00,112.54,112.57,112.11,112.18,30053.0,109.4181,109.4473,109.0001,109.0681,30053.0
2018-11-27 15:00:00,112.16,112.28,111.68,111.75,47348.0,109.0487,109.1654,108.582,108.6501,47348.0
2018-11-27 15:10:00,111.74,112.15,111.71,111.99,32878.0,108.6403,109.039,108.6112,108.8834,32878.0
2018-11-27 15:20:00,112.03,112.2,111.97,112.13,24539.0,108.9223,109.0876,108.864,109.0195,24539.0
2018-11-27 15:30:00,112.15,112.5,112.06,112.47,42024.0,109.039,109.3793,108.9515,109.3501,42024.0
2018-11-27 15:40:00,112.47,112.65,112.41,112.53,63943.0,109.3501,109.5251,109.2918,109.4084,63943.0
2018-11-27 15:50:00,112.54,112.57,112.24,112.55,127820.0,109.4181,109.4473,109.1265,109.4279,127820.0
2018-11-28 09:30:00,113.32,115.5,113.32,115.34,49836.0,110.1765,112.296,110.1765,112.1405,49836.0
2018-11-28 09:40:00,115.25,115.25,113.99,114.27,35936.0,112.053,112.053,110.8279,111.1002,35936.0
2018-11-28 09:50:00,114.18,114.37,112.6,112.91,25684.0,111.0127,111.1974,109.4765,109.7779,25684.0
2018-11-28 10:00:00,113.04,113.17,111.71,112.11,23182.0,109.9043,110.0307,108.6112,109.0001,23182.0
2018-11-28 10:10:00,112.0,112.0,111.47,111.71,30622.0,108.8931,108.8931,108.3778,108.6112,30622.0
2018-11-28 10:20:00,111.68,111.68,110.63,110.7,35792.0,108.582,108.582,107.5611,107.6292,35792.0
2018-11-28 10:30:00,110.59,110.95,110.38,110.89,43400.0,107.5222,107.8723,107.3181,107.8139,43400.0
2018-11-28 10:40:00,110.89,111.05,110.67,110.99,13734.0,107.8139,107.9695,107.6,107.9111,13734.0
2018-11-28 10:50:00,111.04,111.48,111.01,111.1,24154.0,107.9598,108.3876,107.9306,108.0181,24154.0
2018-11-28 11:00:00,111.0,111.75,110.96,111.74,17036.0,107.9209,108.6501,107.882,108.6403,17036.0
2018-11-28 11:10:00,111.76,112.49,111.74,112.3,34087.0,108.6598,109.3695,108.6403,109.1848,34087.0
2018-11-28 11:20:00,112.37,112.68,112.14,112.66,16830.0,109.2529,109.5543,109.0292,109.5348,16830.0
2018-11-28 11:30:00,112.73,113.05,112.47,112.99,23092.0,109.6029,109.914,109.3501,109.8557,23092.0
2018-11-28 11:40:00,113.03,113.03,112.73,112.97,20733.0,109.8946,109.8946,109.6029,109.8362,20733.0
2018-11-28 11:50:00,113.0,113.44,112.52,112.72,21541.0,109.8654,110.2932,109.3987,109.5932,21541.0
2018-11-28 12:00:00,112.67,114.66,112.59,114.66,55847.0,109.5445,111.4793,109.4668,111.4793,55847.0
2018-11-28 12:10:00,114.56,114.56,113.99,114.48,15602.0,111.3821,111.3821,110.8279,111.3043,15602.0
2018-11-28 12:20:00,114.42,114.7,114.22,114.57,25368.0,111.246,111.5182,111.0515,111.3918,25368.0
2018-11-28 12:30:00,114.64,115.5,114.55,115.42,60263.0,111.4599,112.296,111.3724,112.2183,60263.0
2018-11-28 12:40:00,115.5,116.5,115.39,116.25,39024.0,112.296,113.2683,112.1891,113.0252,39024.0
2018-11-28 12:50:00,116.3,116.88,116.28,116.55,41804.0,113.0738,113.6378,113.0544,113.3169,41804.0
2018-11-28 13:00:00,116.58,116.66,115.45,115.87,57493.0,113.3461,113.4239,112.2474,112.6558,57493.0
2018-11-28 13:10:00,115.78,117.0,115.7,117.0,25121.0,112.5683,113.7544,112.4905,113.7544,25121.0
2018-11-28 13:20:00,117.12,117.18,116.76,116.9,22025.0,113.8711,113.9294,113.5211,113.6572,22025.0
2018-11-28 13:30:00,116.89,117.15,116.61,117.07,19164.0,113.6475,113.9003,113.3752,113.8225,19164.0
2018-11-28 13:40:00,117.12,117.19,116.81,116.88,18216.0,113.8711,113.9392,113.5697,113.6378,18216.0
2018-11-28 13:50:00,116.85,117.26,116.83,117.07,51379.0,113.6086,114.0072,113.5891,113.8225,51379.0
2018-11-28 14:00:00,117.07,117.25,116.95,117.01,15569.0,113.8225,113.9975,113.7058,113.7642,15569.0
2018-11-28 14:10:00,117.05,117.2,116.85,117.17,16599.0,113.803,113.9489,113.6086,113.9197,16599.0
2018-11-28 14:20:00,117.16,117.39,116.85,116.96,17957.0,113.91,114.1336,113.6086,113.7155,17957.0
2018-11-28 14:30:00,116.97,117.16,116.54,116.69,23522.0,113.7253,113.91,113.3072,113.453,23522.0
2018-11-28 14:40:00,116.7,116.98,116.51,116.61,18413.0,113.4627,113.735,113.278,113.3752,18413.0
2018-11-28 14:50:00,116.63,116.95,116.1,116.23,22538.0,113.3947,113.7058,112.8794,113.0058,22538.0
2018-11-28 15:00:00,116.24,116.51,116.03,116.29,19600.0,113.0155,113.278,112.8113,113.0641,19600.0
2018-11-28 15:10:00,116.33,116.69,116.3,116.63,16778.0,113.103,113.453,113.0738,113.3947,16778.0
2018-11-28 15:20:00,116.66,117.07,116.66,117.0,46087.0,113.4239,113.8225,113.4239,113.7544,46087.0
2018-11-28 15:30:00,116.96,117.48,116.92,117.38,30958.0,113.7155,114.2211,113.6766,114.1239,30958.0
2018-11-28 15:40:00,117.38,117.47,117.13,117.4,62872.0,114.1239,114.2114,113.8808,114.1433,62872.0
2018-11-28 15:50:00,117.4,117.4,117.22,117.25,110856.0,114.1433,114.1433,113.9683,113.9975,110856.0
2018-11-29 09:30:00,116.24,116.84,115.69,116.68,29184.0,113.0155,113.5989,112.4808,113.4433,29184.0
2018-11-29 09:40:00,116.65,116.92,116.25,116.48,15875.0,113.4141,113.6766,113.0252,113.2489,15875.0
2018-11-29 09:50:00,116.45,116.66,116.13,116.52,13329.0,113.2197,113.4239,112.9086,113.2877,13329.0
2018-11-29 10:00:00,116.58,116.58,115.54,115.68,22203.0,113.3461,113.3461,112.3349,112.471,22203.0
2018-11-29 10:10:00,115.84,115.95,115.5,115.63,9159.0,112.6266,112.7336,112.296,112.4224,9159.0
2018-11-29 10:20:00,115.54,116.04,115.33,115.8,9484.0,112.3349,112.8211,112.1308,112.5877,9484.0
2018-11-29 10:30:00,115.82,116.76,115.82,116.11,23555.0,112.6072,113.5211,112.6072,112.8891,23555.0
2018-11-29 10:40:00,115.97,115.97,115.26,115.27,14359.0,112.753,112.753,112.0627,112.0724,14359.0
2018-11-29 10:50:00,115.2,115.71,115.0,115.63,25580.0,112.0044,112.5002,111.8099,112.4224,25580.0
2018-11-29 11:00:00,115.58,116.05,115.42,115.73,10460.0,112.3738,112.8308,112.2183,112.5197,10460.0
2018-11-29 11:10:00,115.62,116.5,115.45,116.17,26289.0,112.4127,113.2683,112.2474,112.9475,26289.0
2018-11-29 11:20:00,116.1,116.67,115.99,116.52,25789.0,112.8794,113.4336,112.7724,113.2877,25789.0
2018-11-29 11:30:00,116.62,116.73,116.34,116.68,22702.0,113.385,113.4919,113.1127,113.4433,22702.0
2018-11-29 11:40:00,116.67,116.71,115.97,116.09,17550.0,113.4336,113.4725,112.753,112.8697,17550.0
2018-11-29 11:50:00,116.1,116.1,115.32,115.69,31203.0,112.8794,112.8794,112.121,112.4808,31203.0
2018-11-29 12:00:00,115.68,115.8,115.36,115.61,19616.0,112.471,112.5877,112.1599,112.403,19616.0
2018-11-29 12:10:00,115.56,116.17,115.55,115.95,40753.0,112.3544,112.9475,112.3447,112.7336,40753.0
2018-11-29 12:20:00,115.92,116.02,115.66,115.84,33353.0,112.7044,112.8016,112.4516,112.6266,33353.0
2018-11-29 12:30:00,115.85,116.08,115.69,116.08,20471.0,112.6363,112.8599,112.4808,112.8599,20471.0
2018-11-29 12:40:00,116.14,116.84,115.74,116.0,41263.0,112.9183,113.5989,112.5294,112.7822,41263.0
2018-11-29 12:50:00,116.0,116.2,115.94,116.0,18570.0,112.7822,112.9766,112.7238,112.7822,18570.0
2018-11-29 13:00:00,115.94,115.98,115.64,115.7,6890.0,112.7238,112.7627,112.4322,112.4905,6890.0
2018-11-29 13:10:00,115.65,115.74,115.48,115.48,24661.0,112.4419,112.5294,112.2766,112.2766,24661.0
2018-11-29 13:20:00,115.5,115.61,115.3,115.57,19636.0,112.296,112.403,112.1016,112.3641,19636.0
2018-11-29 13:30:00,115.63,115.77,115.34,115.43,6955.0,112.4224,112.5585,112.1405,112.228,6955.0
2018-11-29 13:40:00,115.43,116.11,115.38,116.08,14236.0,112.228,112.8891,112.1794,112.8599,14236.0
2018-11-29 13:50:00,116.11,116.17,115.79,115.89,12136.0,112.8891,112.9475,112.578,112.6752,12136.0
2018-11-29 14:00:00,115.74,116.02,115.54,115.63,11212.0,112.5294,112.8016,112.3349,112.4224,11212.0
2018-11-29 14:10:00,115.76,116.26,115.69,116.19,13035.0,112.5488,113.035,112.4808,112.9669,13035.0
2018-11-29 14:20:00,116.18,116.37,116.11,116.25,8364.0,112.9572,113.1419,112.8891,113.0252,8364.0
2018-11-29 14:30:00,116.29,116.54,116.23,116.3,6450.0,113.0641,113.3072,113.0058,113.0738,6450.0
2018-11-29 14:40:00,116.35,116.75,116.35,116.69,17602.0,113.1225,113.5114,113.1225,113.453,17602.0
2018-11-29 14:50:00,116.75,117.3,116.75,117.08,18539.0,113.5114,114.0461,113.5114,113.8322,18539.0
2018-11-29 15:00:00,117.09,117.1,116.72,116.8,9104.0,113.8419,113.8517,113.4822,113.56,9104.0
2018-11-29 15:10:00,116.79,116.79,116.54,116.63,10962.0,113.5503,113.5503,113.3072,113.3947,10962.0
2018-11-29 15:20:00,116.65,116.75,116.52,116.73,13758.0,113.4141,113.5114,113.2877,113.4919,13758.0
2018-11-29 15:30:00,116.64,116.64,116.36,116.46,15640.0,113.4044,113.4044,113.1322,113.2294,15640.0
2018-11-29 15:40:00,116.38,116.74,116.18,116.26,61762.0,113.1516,113.5016,112.9572,113.035,61762.0
2018-11-29 15:50:00,116.31,116.41,115.85,115.93,97338.0,113.0836,113.1808,112.6363,112.7141,97338.0
2018-11-30 09:30:00,115.33,116.11,114.76,115.66,36334.0,112.1308,112.8891,111.5766,112.4516,36334.0
2018-11-30 09:40:00,115.52,116.4,115.16,115.93,21160.0,112.3155,113.1711,111.9655,112.7141,21160.0
2018-11-30 09:50:00,116.08,116.72,115.75,116.72,14721.0,112.8599,113.4822,112.5391,113.4822,14721.0
2018-11-30 10:00:00,116.71,117.44,116.27,117.44,18774.0,113.4725,114.1822,113.0447,114.1822,18774.0
2018-11-30 10:10:00,117.48,117.56,116.72,117.1,14175.0,114.2211,114.2989,113.4822,113.8517,14175.0
2018-11-30 10:20:00,117.06,117.06,116.42,116.45,16329.0,113.8128,113.8128,113.1905,113.2197,16329.0
2018-11-30 10:30:00,116.42,117.43,116.42,117.19,19169.0,113.1905,114.1725,113.1905,113.9392,19169.0
2018-11-30 10:40:00,117.19,117.88,116.71,116.84,27412.0,113.9392,114.61,113.4725,113.5989,27412.0
2018-11-30 10:50:00,116.88,117.16,116.16,116.27,30682.0,113.6378,113.91,112.9377,113.0447,30682.0
2018-11-30 11:00:00,116.19,116.31,115.53,115.66,30780.0,112.9669,113.0836,112.3252,112.4516,30780.0
2018-11-30 11:10:00,115.56,116.09,115.56,115.97,14317.0,112.3544,112.8697,112.3544,112.753,14317.0
2018-11-30 11:20:00,115.99,116.54,115.88,116.12,12767.0,112.7724,113.3072,112.6655,112.8988,12767.0
2018-11-30 11:30:00,115.93,116.21,115.61,116.05,10562.0,112.7141,112.9863,112.403,112.8308,10562.0
2018-11-30 11:40:00,116.12,116.32,115.85,116.22,16620.0,112.8988,113.0933,112.6363,112.9961,16620.0
2018-11-30 11:50:00,116.21,116.3,115.94,116.12,13786.0,112.9863,113.0738,112.7238,112.8988,13786.0
2018-11-30 12:00:00,116.07,116.4,115.89,116.29,16991.0,112.8502,113.1711,112.6752,113.0641,16991.0
2018-11-30 12:10:00,116.29,116.29,115.96,116.07,12792.0,113.0641,113.0641,112.7433,112.8502,12792.0
2018-11-30 12:20:00,116.01,116.12,115.65,115.66,8415.0,112.7919,112.8988,112.4419,112.4516,8415.0
2018-11-30 12:30:00,115.67,115.71,115.36,115.52,9772.0,112.4613,112.5002,112.1599,112.3155,9772.0
2018-11-30 12:40:00,115.47,115.68,115.31,115.48,8980.0,112.2669,112.471,112.1113,112.2766,8980.0
2018-11-30 12:50:00,115.47,115.66,115.45,115.65,4998.0,112.2669,112.4516,112.2474,112.4419,4998.0
2018-11-30 13:00:00,115.57,115.63,115.43,115.63,8548.0,112.3641,112.4224,112.228,112.4224,8548.0
2018-11-30 13:10:00,115.58,115.59,115.18,115.32,17396.0,112.3738,112.3835,111.9849,112.121,17396.0
2018-11-30 13:20:00,115.29,115.49,115.2,115.49,10480.0,112.0919,112.2863,112.0044,112.2863,10480.0
2018-11-30 13:30:00,115.56,116.04,115.43,116.04,11261.0,112.3544,112.8211,112.228,112.8211,11261.0
2018-11-30 13:40:00,116.09,116.33,116.01,116.26,10392.0,112.8697,113.103,112.7919,113.035,10392.0
2018-11-30 13:50:00,116.31,116.61,116.29,116.5,19444.0,113.0836,113.3752,113.0641,113.2683,19444.0
2018-11-30 14:00:00,116.46,116.57,116.35,116.5,9920.0,113.2294,113.3364,113.1225,113.2683,9920.0
2018-11-30 14:10:00,116.5,116.69,116.4,116.4,9636.0,113.2683,113.453,113.1711,113.1711,9636.0
2018-11-30 14:20:00,116.46,116.61,116.34,116.6,10936.0,113.2294,113.3752,113.1127,113.3655,10936.0
2018-11-30 14:30:00,116.59,116.67,116.28,116.45,33057.0,113.3558,113.4336,113.0544,113.2197,33057.0
2018-11-30 14:40:00,116.36,116.61,116.21,116.35,11888.0,113.1322,113.3752,112.9863,113.1225,11888.0
2018-11-30 14:50:00,116.32,116.38,116.14,116.2,18565.0,113.0933,113.1516,112.9183,112.9766,18565.0
2018-11-30 15:00:00,116.24,116.62,116.1,116.56,21720.0,113.0155,113.385,112.8794,113.3266,21720.0
2018-11-30 15:10:00,116.59,116.98,116.5,116.93,19353.0,113.3558,113.735,113.2683,113.6864,19353.0
2018-11-30 15:20:00,116.95,117.11,116.88,116.96,18048.0,113.7058,113.8614,113.6378,113.7155,18048.0
2018-11-30 15:30:00,116.95,117.18,116.92,117.07,23611.0,113.7058,113.9294,113.6766,113.8225,23611.0
2018-11-30 15:40:00,117.13,117.33,117.01,117.11,66701.0,113.8808,114.0753,113.7642,113.8614,66701.0
2018-11-30 15:50:00,117.11,117.26,116.84,117.16,141448.0,113.8614,114.0072,113.5989,113.91,141448.0
2018-12-03 09:30:00,121.5,123.44,121.1,123.35,121047.0,118.1296,120.0158,117.7407,119.9283,121047.0
2018-12-03 09:40:00,123.17,124.23,122.83,122.83,58536.0,119.7533,120.7839,119.4227,119.4227,58536.0
2018-12-03 09:50:00,122.92,123.0,120.5,120.93,60756.0,119.5102,119.588,117.1573,117.5754,60756.0
2018-12-03 10:00:00,120.94,121.75,120.84,120.95,73502.0,117.5851,118.3727,117.4879,117.5949,73502.0
2018-12-03 10:10:00,120.77,120.77,119.5,119.87,48704.0,117.4198,117.4198,116.1851,116.5448,48704.0
2018-12-03 10:20:00,119.89,120.63,119.73,120.43,44654.0,116.5643,117.2837,116.4087,117.0893,44654.0
2018-12-03 10:30:00,120.44,121.0,120.25,120.38,44709.0,117.099,117.6435,116.9143,117.0407,44709.0
2018-12-03 10:40:00,120.27,120.43,119.75,120.06,34047.0,116.9337,117.0893,116.4281,116.7295,34047.0
2018-12-03 10:50:00,120.04,120.37,119.67,119.68,23848.0,116.7101,117.0309,116.3504,116.3601,23848.0
2018-12-03 11:00:00,119.77,119.77,118.82,119.21,24184.0,116.4476,116.4476,115.5239,115.9031,24184.0
2018-12-03 11:10:00,119.17,119.23,118.92,118.97,18176.0,115.8642,115.9226,115.6212,115.6698,18176.0
2018-12-03 11:20:00,119.0,119.69,118.96,119.64,24802.0,115.6989,116.3698,115.6601,116.3212,24802.0
2018-12-03 11:30:00,119.57,119.89,119.43,119.45,10376.0,116.2531,116.5643,116.117,116.1365,10376.0
2018-12-03 11:40:00,119.54,119.54,118.4,118.48,45418.0,116.224,116.224,115.1156,115.1934,45418.0
2018-12-03 11:50:00,118.46,118.51,118.0,118.02,14692.0,115.1739,115.2225,114.7267,114.7461,14692.0
2018-12-03 12:00:00,118.15,118.49,118.0,118.49,14418.0,114.8725,115.2031,114.7267,115.2031,14418.0
2018-12-03 12:10:00,118.55,118.89,118.41,118.79,17400.0,115.2614,115.592,115.1253,115.4948,17400.0
2018-12-03 12:20:00,118.77,119.6,118.77,119.47,18981.0,115.4753,116.2823,115.4753,116.1559,18981.0
2018-12-03 12:30:00,119.49,119.75,119.18,119.18,18632.0,116.1754,116.4281,115.874,115.874,18632.0
2018-12-03 12:40:00,119.22,119.27,118.87,119.14,17998.0,115.9128,115.9615,115.5726,115.8351,17998.0
2018-12-03 12:50:00,119.12,119.21,118.86,119.02,11694.0,115.8156,115.9031,115.5628,115.7184,11694.0
2018-12-03 13:00:00,119.08,119.43,119.08,119.21,13571.0,115.7767,116.117,115.7767,115.9031,13571.0
2018-12-03 13:10:00,119.21,119.39,119.05,119.19,12280.0,115.9031,116.0781,115.7476,115.8837,12280.0
2018-12-03 13:20:00,119.16,119.35,119.08,119.29,10538.0,115.8545,116.0392,115.7767,115.9809,10538.0
2018-12-03 13:30:00,119.22,119.22,118.76,118.82,10714.0,115.9128,115.9128,115.4656,115.5239,10714.0
2018-12-03 13:40:00,118.82,118.98,118.44,118.44,16187.0,115.5239,115.6795,115.1545,115.1545,16187.0
2018-12-03 13:50:00,118.49,118.66,118.29,118.6,18193.0,115.2031,115.3684,115.0086,115.31,18193.0
2018-12-03 14:00:00,118.63,118.87,118.0,118.2,22624.0,115.3392,115.5726,114.7267,114.9211,22624.0
2018-12-03 14:10:00,118.19,119.0,118.19,118.94,12951.0,114.9114,115.6989,114.9114,115.6406,12951.0
2018-12-03 14:20:00,118.9,119.24,118.74,119.18,16467.0,115.6017,115.9323,115.4462,115.874,16467.0
2018-12-03 14:30:00,119.22,119.34,118.98,118.99,15323.0,115.9128,116.0295,115.6795,115.6892,15323.0
2018-12-03 14:40:00,119.04,119.27,118.86,119.21,16249.0,115.7378,115.9615,115.5628,115.9031,16249.0
2018-12-03 14:50:00,119.29,119.51,118.98,119.48,17723.0,115.9809,116.1948,115.6795,116.1656,17723.0
2018-12-03 15:00:00,119.38,119.38,118.84,119.02,14041.0,116.0684,116.0684,115.5434,115.7184,14041.0
2018-12-03 15:10:00,118.99,119.66,118.99,119.52,22631.0,115.6892,116.3406,115.6892,116.2045,22631.0
2018-12-03 15:20:00,119.6,120.04,119.6,120.04,38551.0,116.2823,116.7101,116.2823,116.7101,38551.0
2018-12-03 15:30:00,120.04,120.31,119.76,119.76,39260.0,116.7101,116.9726,116.4379,116.4379,39260.0
2018-12-03 15:40:00,119.81,119.83,119.31,119.41,46316.0,116.4865,116.5059,116.0003,116.0976,46316.0
2018-12-03 15:50:00,119.45,119.54,119.21,119.28,87146.0,116.1365,116.224,115.9031,115.9712,87146.0
2018-12-04 09:30:00,118.21,118.95,116.25,116.32,49029.0,114.9309,115.6503,113.0252,113.0933,49029.0
2018-12-04 09:40:00,116.31,116.5,113.5,113.5,61606.0,113.0836,113.2683,110.3515,110.3515,61606.0
2018-12-04 09:50:00,113.56,114.06,112.79,113.49,109070.0,110.4099,110.896,109.6612,110.3418,109070.0
2018-12-04 10:00:00,113.45,113.45,112.75,113.22,51494.0,110.3029,110.3029,109.6223,110.0793,51494.0
2018-12-04 10:10:00,113.19,113.64,111.42,111.66,112031.0,110.0501,110.4876,108.3292,108.5626,112031.0
2018-12-04 10:20:00,111.53,112.62,111.53,112.51,64361.0,108.4362,109.4959,108.4362,109.389,64361.0
2018-12-04 10:30:00,112.52,112.71,112.03,112.34,62634.0,109.3987,109.5834,108.9223,109.2237,62634.0
2018-12-04 10:40:00,112.32,112.92,112.3,112.54,55681.0,109.2043,109.7876,109.1848,109.4181,55681.0
2018-12-04 10:50:00,112.55,112.72,111.9,111.96,53356.0,109.4279,109.5932,108.7959,108.8542,53356.0
2018-12-04 11:00:00,111.91,111.92,111.11,111.11,52607.0,108.8056,108.8153,108.0278,108.0278,52607.0
2018-12-04 11:10:00,111.11,111.21,110.79,111.0,54145.0,108.0278,108.125,107.7167,107.9209,54145.0
2018-12-04 11:20:00,110.89,111.09,110.35,110.53,56653.0,107.8139,108.0084,107.2889,107.4639,56653.0
2018-12-04 11:30:00,110.51,110.57,109.57,109.87,89301.0,107.4445,107.5028,106.5305,106.8222,89301.0
2018-12-04 11:40:00,109.9,110.52,109.23,109.53,68149.0,106.8514,107.4542,106.2,106.4916,68149.0
2018-12-04 11:50:00,109.41,110.34,109.4,109.7,77201.0,106.375,107.2792,106.3653,106.6569,77201.0
2018-12-04 12:00:00,109.7,109.7,108.57,108.85,77952.0,106.6569,106.6569,105.5583,105.8305,77952.0
2018-12-04 12:10:00,108.73,109.05,108.3,108.79,63714.0,105.7138,106.025,105.2958,105.7722,63714.0
2018-12-04 12:20:00,108.73,108.79,107.88,108.12,53899.0,105.7138,105.7722,104.8874,105.1208,53899.0
2018-12-04 12:30:00,108.08,108.3,107.47,108.17,54388.0,105.0819,105.2958,104.4888,105.1694,54388.0
2018-12-04 12:40:00,108.1,108.41,108.05,108.27,45889.0,105.1013,105.4027,105.0527,105.2666,45889.0
2018-12-04 12:50:00,108.21,108.22,107.27,107.42,53926.0,105.2083,105.218,104.2943,104.4402,53926.0
2018-12-04 13:00:00,107.46,107.46,107.12,107.12,39397.0,104.4791,104.4791,104.1485,104.1485,39397.0
2018-12-04 13:10:00,107.14,107.21,106.89,107.08,52546.0,104.1679,104.236,103.9249,104.1096,52546.0
2018-12-04 13:20:00,107.06,107.12,106.38,106.5,66024.0,104.0902,104.1485,103.429,103.5457,66024.0
2018-12-04 13:30:00,106.53,106.87,106.3,106.35,51903.0,103.5749,103.9054,103.3512,103.3999,51903.0
2018-12-04 13:40:00,106.3,107.4,105.95,107.4,57443.0,103.3512,104.4207,103.011,104.4207,57443.0
2018-12-04 13:50:00,107.42,108.22,107.27,108.06,61258.0,104.4402,105.218,104.2943,105.0624,61258.0
2018-12-04 14:00:00,108.06,108.45,107.76,108.45,70629.0,105.0624,105.4416,104.7707,105.4416,70629.0
2018-12-04 14:10:00,108.4,109.07,108.38,108.9,58426.0,105.393,106.0444,105.3735,105.8791,58426.0
2018-12-04 14:20:00,108.89,108.89,107.47,107.47,26576.0,105.8694,105.8694,104.4888,104.4888,26576.0
2018-12-04 14:30:00,107.51,108.0,107.46,107.99,40369.0,104.5277,105.0041,104.4791,104.9944,40369.0
2018-12-04 14:40:00,107.91,108.54,107.9,108.42,34882.0,104.9166,105.5291,104.9069,105.4124,34882.0
2018-12-04 14:50:00,108.41,108.41,107.81,107.83,36334.0,105.4027,105.4027,104.8194,104.8388,36334.0
2018-12-04 15:00:00,107.81,107.81,106.71,106.76,55419.0,104.8194,104.8194,103.7499,103.7985,55419.0
2018-12-04 15:10:00,106.72,106.91,106.36,106.48,58630.0,103.7596,103.9443,103.4096,103.5263,58630.0
2018-12-04 15:20:00,106.48,106.78,106.32,106.36,57578.0,103.5263,103.8179,103.3707,103.4096,57578.0
2018-12-04 15:30:00,106.32,106.46,106.02,106.15,73307.0,103.3707,103.5068,103.079,103.2054,73307.0
2018-12-04 15:40:00,106.13,106.66,106.03,106.62,162147.0,103.186,103.7013,103.0887,103.6624,162147.0
2018-12-04 15:50:00,106.63,106.64,106.0,106.32,156632.0,103.6721,103.6818,103.0596,103.3707,156632.0
2018-12-06 09:30:00,103.44,103.48,102.09,103.17,115506.0,100.5706,100.6095,99.258,100.3081,115506.0
2018-12-06 09:40:00,103.13,104.78,102.5,104.34,79192.0,100.2692,101.8734,99.6567,101.4456,79192.0
2018-12-06 09:50:00,104.33,104.46,103.44,104.0,39233.0,101.4359,101.5623,100.5706,101.115,39233.0
2018-12-06 10:00:00,104.03,106.65,103.95,106.13,58340.0,101.1442,103.6915,101.0664,103.186,58340.0
2018-12-06 10:10:00,106.22,106.5,105.58,105.86,27486.0,103.2735,103.5457,102.6512,102.9235,27486.0
2018-12-06 10:20:00,105.94,106.15,105.39,105.89,34310.0,103.0012,103.2054,102.4665,102.9526,34310.0
2018-12-06 10:30:00,105.92,105.93,104.62,104.8,23716.0,102.9818,102.9915,101.7178,101.8929,23716.0
2018-12-06 10:40:00,104.84,105.07,104.01,104.02,49364.0,101.9317,102.1554,101.1248,101.1345,49364.0
2018-12-06 10:50:00,104.21,104.6,103.9,104.14,44682.0,101.3192,101.6984,101.0178,101.2512,44682.0
2018-12-06 11:00:00,104.22,104.36,103.77,103.77,34701.0,101.3289,101.4651,100.8914,100.8914,34701.0
2018-12-06 11:10:00,103.85,103.97,103.45,103.57,19255.0,100.9692,101.0859,100.5803,100.697,19255.0
2018-12-06 11:20:00,103.55,103.55,102.25,102.48,81463.0,100.6775,100.6775,99.4136,99.6372,81463.0
2018-12-06 11:30:00,102.47,103.55,102.4,103.35,36984.0,99.6275,100.6775,99.5594,100.4831,36984.0
2018-12-06 11:40:00,103.53,104.34,103.38,103.97,37826.0,100.6581,101.4456,100.5122,101.0859,37826.0
2018-12-06 11:50:00,103.98,104.44,103.87,104.17,37412.0,101.0956,101.5428,100.9887,101.2803,37412.0
2018-12-06 12:00:00,104.17,104.17,103.35,103.64,32098.0,101.2803,101.2803,100.4831,100.765,32098.0
2018-12-06 12:10:00,103.68,104.21,103.57,103.94,18885.0,100.8039,101.3192,100.697,101.0567,18885.0
2018-12-06 12:20:00,103.98,104.74,103.89,104.74,28211.0,101.0956,101.8345,101.0081,101.8345,28211.0
2018-12-06 12:30:00,104.71,105.02,104.05,104.05,47998.0,101.8054,102.1068,101.1637,101.1637,47998.0
2018-12-06 12:40:00,104.09,104.76,104.06,104.62,56043.0,101.2026,101.854,101.1734,101.7178,56043.0
2018-12-06 12:50:00,104.63,104.95,104.44,104.65,50182.0,101.7276,102.0387,101.5428,101.747,50182.0
2018-12-06 13:00:00,104.68,104.69,104.17,104.24,29159.0,101.7762,101.7859,101.2803,101.3484,29159.0
2018-12-06 13:10:00,104.25,104.41,104.06,104.13,15288.0,101.3581,101.5137,101.1734,101.2414,15288.0
2018-12-06 13:20:00,104.06,104.42,103.98,104.12,24705.0,101.1734,101.5234,101.0956,101.2317,24705.0
2018-12-06 13:30:00,104.14,104.14,103.69,103.89,26873.0,101.2512,101.2512,100.8136,101.0081,26873.0
2018-12-06 13:40:00,103.83,104.49,103.83,104.44,14684.0,100.9498,101.5915,100.9498,101.5428,14684.0
2018-12-06 13:50:00,104.6,105.05,104.6,105.03,47488.0,101.6984,102.1359,101.6984,102.1165,47488.0
2018-12-06 14:00:00,105.01,105.3,104.47,104.47,37444.0,102.097,102.379,101.572,101.572,37444.0
2018-12-06 14:10:00,104.52,104.53,103.61,103.66,27439.0,101.6206,101.6303,100.7359,100.7845,27439.0
2018-12-06 14:20:00,103.68,104.15,103.55,104.07,33120.0,100.8039,101.2609,100.6775,101.1831,33120.0
2018-12-06 14:30:00,104.07,104.13,103.57,103.57,25410.0,101.1831,101.2414,100.697,100.697,25410.0
2018-12-06 14:40:00,103.52,104.0,103.23,103.47,32612.0,100.6484,101.115,100.3664,100.5997,32612.0
2018-12-06 14:50:00,103.65,104.52,103.65,104.3,32994.0,100.7748,101.6206,100.7748,101.4067,32994.0
2018-12-06 15:00:00,104.31,104.83,104.02,104.12,41930.0,101.4164,101.922,101.1345,101.2317,41930.0
2018-12-06 15:10:00,104.08,104.37,103.93,104.1,33092.0,101.1928,101.4748,101.047,101.2123,33092.0
2018-12-06 15:20:00,104.04,104.51,103.88,104.41,37964.0,101.1539,101.6109,100.9984,101.5137,37964.0
2018-12-06 15:30:00,104.38,104.91,104.35,104.76,86801.0,101.4845,101.9998,101.4553,101.854,86801.0
2018-12-06 15:40:00,104.76,105.18,104.61,105.07,98796.0,101.854,102.2623,101.7081,102.1554,98796.0
2018-12-06 15:50:00,105.03,105.17,104.71,104.81,200017.0,102.1165,102.2526,101.8054,101.9026,200017.0
2018-12-07 09:30:00,106.09,106.71,105.88,106.2,100844.0,103.1471,103.7499,102.9429,103.254,100844.0
2018-12-07 09:40:00,106.63,107.99,106.34,106.66,60553.0,103.6721,104.9944,103.3901,103.7013,60553.0
2018-12-07 09:50:00,106.72,107.09,106.17,106.49,56554.0,103.7596,104.1193,103.2249,103.536,56554.0
2018-12-07 10:00:00,106.45,107.51,106.44,107.12,67681.0,103.4971,104.5277,103.4874,104.1485,67681.0
2018-12-07 10:10:00,107.11,107.11,105.13,105.43,45215.0,104.1388,104.1388,102.2137,102.5054,45215.0
2018-12-07 10:20:00,105.54,105.88,104.8,105.38,31813.0,102.6123,102.9429,101.8929,102.4568,31813.0
2018-12-07 10:30:00,105.41,105.58,104.86,105.07,26701.0,102.4859,102.6512,101.9512,102.1554,26701.0
2018-12-07 10:40:00,104.99,106.21,104.94,105.56,31418.0,102.0776,103.2637,102.029,102.6318,31418.0
2018-12-07 10:50:00,105.65,106.39,105.42,106.11,15541.0,102.7193,103.4387,102.4957,103.1665,15541.0
2018-12-07 11:00:00,106.24,106.45,105.1,105.15,36864.0,103.2929,103.4971,102.1845,102.2331,36864.0
2018-12-07 11:10:00,105.18,105.44,104.83,105.05,47167.0,102.2623,102.5151,101.922,102.1359,47167.0
2018-12-07 11:20:00,104.96,105.19,104.51,105.17,96911.0,102.0484,102.272,101.6109,102.2526,96911.0
2018-12-07 11:30:00,105.07,105.49,104.78,105.04,20449.0,102.1554,102.5637,101.8734,102.1262,20449.0
2018-12-07 11:40:00,105.12,105.68,104.86,105.18,26948.0,102.204,102.7484,101.9512,102.2623,26948.0
2018-12-07 11:50:00,105.2,105.2,104.51,104.66,77081.0,102.2818,102.2818,101.6109,101.7567,77081.0
2018-12-07 12:00:00,104.63,105.24,104.63,104.86,35528.0,101.7276,102.3206,101.7276,101.9512,35528.0
2018-12-07 12:10:00,104.83,105.2,104.53,104.88,204673.0,101.922,102.2818,101.6303,101.9706,204673.0
2018-12-07 12:20:00,104.84,105.36,104.77,105.11,35101.0,101.9317,102.4373,101.8637,102.1943,35101.0
2018-12-07 12:30:00,104.98,105.43,104.9,105.37,53150.0,102.0679,102.5054,101.9901,102.447,53150.0
2018-12-07 12:40:00,105.44,105.55,104.97,105.01,19988.0,102.5151,102.6221,102.0581,102.097,19988.0
2018-12-07 12:50:00,104.98,106.47,104.98,106.27,30041.0,102.0679,103.5165,102.0679,103.3221,30041.0
2018-12-07 13:00:00,106.23,106.52,105.61,105.7,15618.0,103.2832,103.5651,102.6804,102.7679,15618.0
2018-12-07 13:10:00,105.58,105.84,105.05,105.05,17102.0,102.6512,102.904,102.1359,102.1359,17102.0
2018-12-07 13:20:00,105.1,105.74,105.1,105.57,17146.0,102.1845,102.8068,102.1845,102.6415,17146.0
2018-12-07 13:30:00,105.51,105.56,105.01,105.12,10350.0,102.5832,102.6318,102.097,102.204,10350.0
2018-12-07 13:40:00,105.08,105.32,104.93,105.01,15722.0,102.1651,102.3984,102.0192,102.097,15722.0
2018-12-07 13:50:00,104.96,105.15,104.79,104.91,87520.0,102.0484,102.2331,101.8831,101.9998,87520.0
2018-12-07 14:00:00,104.92,105.2,104.72,104.95,84095.0,102.0095,102.2818,101.8151,102.0387,84095.0
2018-12-07 14:10:00,104.99,105.69,104.77,105.67,79984.0,102.0776,102.7582,101.8637,102.7387,79984.0
2018-12-07 14:20:00,105.72,105.87,104.8,105.2,31765.0,102.7873,102.9332,101.8929,102.2818,31765.0
2018-12-07 14:30:00,105.22,105.34,104.61,104.67,93550.0,102.3012,102.4179,101.7081,101.7665,93550.0
2018-12-07 14:40:00,104.65,104.77,104.2,104.32,101920.0,101.747,101.8637,101.3095,101.4262,101920.0
2018-12-07 14:50:00,104.36,104.6,103.78,103.99,34396.0,101.4651,101.6984,100.9011,101.1053,34396.0
2018-12-07 15:00:00,103.95,104.1,103.31,103.9,43007.0,101.0664,101.2123,100.4442,101.0178,43007.0
2018-12-07 15:10:00,103.85,104.06,103.36,103.57,29139.0,100.9692,101.1734,100.4928,100.697,29139.0
2018-12-07 15:20:00,103.55,103.82,103.22,103.7,27645.0,100.6775,100.94,100.3567,100.8234,27645.0
2018-12-07 15:30:00,103.73,104.54,103.54,103.73,41198.0,100.8525,101.6401,100.6678,100.8525,41198.0
2018-12-07 15:40:00,103.68,104.07,103.56,103.64,77708.0,100.8039,101.1831,100.6873,100.765,77708.0
2018-12-07 15:50:00,103.66,104.25,103.64,103.94,139456.0,100.7845,101.3581,100.765,101.0567,139456.0
2018-12-10 09:30:00,103.07,104.57,102.76,104.48,64819.0,100.2108,101.6692,99.9094,101.5817,64819.0
2018-12-10 09:40:00,104.1,104.11,102.29,102.3,30269.0,101.2123,101.222,99.4525,99.4622,30269.0
2018-12-10 09:50:00,102.39,102.9,101.77,102.35,29217.0,99.5497,100.0456,98.9469,99.5108,29217.0
2018-12-10 10:00:00,102.2,102.68,101.89,102.55,36408.0,99.365,99.8317,99.0636,99.7053,36408.0
2018-12-10 10:10:00,102.47,103.5,102.24,103.32,23511.0,99.6275,100.6289,99.4039,100.4539,23511.0
2018-12-10 10:20:00,103.33,103.38,102.4,102.57,26622.0,100.4636,100.5122,99.5594,99.7247,26622.0
2018-12-10 10:30:00,102.48,102.77,101.39,101.39,41146.0,99.6372,99.9192,98.5774,98.5774,41146.0
2018-12-10 10:40:00,101.47,101.65,101.21,101.39,29693.0,98.6552,98.8302,98.4024,98.5774,29693.0
2018-12-10 10:50:00,101.39,101.45,100.48,100.65,48784.0,98.5774,98.6358,97.6927,97.858,48784.0
2018-12-10 11:00:00,100.63,100.68,99.65,99.78,64992.0,97.8385,97.8871,96.8857,97.0121,64992.0
2018-12-10 11:10:00,99.81,100.21,99.53,99.87,45788.0,97.0413,97.4302,96.769,97.0996,45788.0
2018-12-10 11:20:00,99.88,100.34,99.5,100.27,62496.0,97.1093,97.5566,96.7399,97.4885,62496.0
2018-12-10 11:30:00,100.34,101.2,99.87,101.11,35965.0,97.5566,98.3927,97.0996,98.3052,35965.0
2018-12-10 11:40:00,101.08,101.47,100.76,100.98,36514.0,98.276,98.6552,97.9649,98.1788,36514.0
2018-12-10 11:50:00,100.95,101.13,99.89,100.05,47818.0,98.1497,98.3247,97.1191,97.2746,47818.0
2018-12-10 12:00:00,100.05,100.3,99.82,100.11,47912.0,97.2746,97.5177,97.051,97.333,47912.0
2018-12-10 12:10:00,100.11,100.64,99.92,99.92,24981.0,97.333,97.8483,97.1482,97.1482,24981.0
2018-12-10 12:20:00,99.92,100.45,99.92,100.25,37147.0,97.1482,97.6635,97.1482,97.4691,37147.0
2018-12-10 12:30:00,100.22,101.51,100.22,101.45,42807.0,97.4399,98.6941,97.4399,98.6358,42807.0
2018-12-10 12:40:00,101.5,101.97,101.46,101.87,38789.0,98.6844,99.1414,98.6455,99.0441,38789.0
2018-12-10 12:50:00,101.85,102.1,101.81,101.97,29075.0,99.0247,99.2678,98.9858,99.1414,29075.0
2018-12-10 13:00:00,102.02,102.27,101.67,101.79,34758.0,99.19,99.433,98.8497,98.9664,34758.0
2018-12-10 13:10:00,101.83,102.27,101.6,102.01,29159.0,99.0052,99.433,98.7816,99.1802,29159.0
2018-12-10 13:20:00,102.07,102.12,101.44,101.59,27590.0,99.2386,99.2872,98.6261,98.7719,27590.0
2018-12-10 13:30:00,101.62,102.24,101.58,102.0,24488.0,98.8011,99.4039,98.7622,99.1705,24488.0
2018-12-10 13:40:00,101.92,102.2,101.61,102.2,28086.0,99.0927,99.365,98.7913,99.365,28086.0
2018-12-10 13:50:00,102.14,102.97,102.02,102.53,35251.0,99.3066,100.1136,99.19,99.6858,35251.0
2018-12-10 14:00:00,102.47,102.66,102.13,102.31,28684.0,99.6275,99.8122,99.2969,99.4719,28684.0
2018-12-10 14:10:00,102.25,102.32,101.63,101.63,15212.0,99.4136,99.4817,98.8108,98.8108,15212.0
2018-12-10 14:20:00,101.76,101.86,101.37,101.45,20342.0,98.9372,99.0344,98.558,98.6358,20342.0
2018-12-10 14:30:00,101.49,102.21,101.3,101.91,30186.0,98.6747,99.3747,98.4899,99.083,30186.0
2018-12-10 14:40:00,101.87,102.2,101.71,102.01,18631.0,99.0441,99.365,98.8886,99.1802,18631.0
2018-12-10 14:50:00,101.97,102.1,101.39,101.57,30969.0,99.1414,99.2678,98.5774,98.7525,30969.0
2018-12-10 15:00:00,101.51,101.55,101.07,101.32,31427.0,98.6941,98.733,98.2663,98.5094,31427.0
2018-12-10 15:10:00,101.4,101.46,100.73,100.87,37083.0,98.5872,98.6455,97.9358,98.0719,37083.0
2018-12-10 15:20:00,100.91,101.16,100.84,101.05,32357.0,98.1108,98.3538,98.0427,98.2469,32357.0
2018-12-10 15:30:00,101.14,102.06,101.13,101.82,46508.0,98.3344,99.2289,98.3247,98.9955,46508.0
2018-12-10 15:40:00,101.87,102.19,101.75,101.8,67200.0,99.0441,99.3553,98.9275,98.9761,67200.0
2018-12-10 15:50:00,101.79,102.05,101.66,101.86,137747.0,98.9664,99.2191,98.84,99.0344,137747.0
2018-12-11 09:30:00,103.96,106.63,103.96,105.38,101473.0,101.0762,103.6721,101.0762,102.4568,101473.0
2018-12-11 09:40:00,105.38,106.91,105.37,106.78,69903.0,102.4568,103.9443,102.447,103.8179,69903.0
2018-12-11 09:50:00,106.78,107.19,105.68,106.02,58263.0,103.8179,104.2166,102.7484,103.079,58263.0
2018-12-11 10:00:00,106.01,106.76,105.8,106.5,38980.0,103.0693,103.7985,102.8651,103.5457,38980.0
2018-12-11 10:10:00,106.5,106.5,105.45,105.85,27460.0,103.5457,103.5457,102.5248,102.9137,27460.0
2018-12-11 10:20:00,105.8,106.92,105.79,106.79,26531.0,102.8651,103.954,102.8554,103.8277,26531.0
2018-12-11 10:30:00,106.81,106.96,106.05,106.64,26181.0,103.8471,103.9929,103.1082,103.6818,26181.0
2018-12-11 10:40:00,106.61,106.78,104.92,105.26,35199.0,103.6526,103.8179,102.0095,102.3401,35199.0
2018-12-11 10:50:00,105.26,105.66,104.82,105.26,16644.0,102.3401,102.729,101.9123,102.3401,16644.0
2018-12-11 11:00:00,105.26,105.5,104.75,105.5,40004.0,102.3401,102.5734,101.8442,102.5734,40004.0
2018-12-11 11:10:00,105.59,105.69,104.64,104.9,27127.0,102.6609,102.7582,101.7373,101.9901,27127.0
2018-12-11 11:20:00,105.02,105.05,103.95,104.23,13214.0,102.1068,102.1359,101.0664,101.3387,13214.0
2018-12-11 11:30:00,104.31,104.51,104.08,104.49,17807.0,101.4164,101.6109,101.1928,101.5915,17807.0
2018-12-11 11:40:00,104.47,104.52,104.08,104.32,12783.0,101.572,101.6206,101.1928,101.4262,12783.0
2018-12-11 11:50:00,104.49,104.62,103.82,103.83,15842.0,101.5915,101.7178,100.94,100.9498,15842.0
2018-12-11 12:00:00,103.87,103.87,102.81,102.81,15709.0,100.9887,100.9887,99.9581,99.9581,15709.0
2018-12-11 12:10:00,102.94,102.94,102.22,102.49,18736.0,100.0845,100.0845,99.3844,99.6469,18736.0
2018-12-11 12:20:00,102.47,103.2,102.46,102.78,19860.0,99.6275,100.3372,99.6178,99.9289,19860.0
2018-12-11 12:30:00,102.78,102.79,102.07,102.26,47861.0,99.9289,99.9386,99.2386,99.4233,47861.0
2018-12-11 12:40:00,102.24,103.21,102.24,102.88,22069.0,99.4039,100.347,99.4039,100.0261,22069.0
2018-12-11 12:50:00,102.89,103.0,102.64,102.7,14428.0,100.0358,100.1428,99.7928,99.8511,14428.0
2018-12-11 13:00:00,102.62,102.72,102.1,102.1,18891.0,99.7733,99.8706,99.2678,99.2678,18891.0
2018-12-11 13:10:00,102.14,102.59,102.06,102.43,20012.0,99.3066,99.7442,99.2289,99.5886,20012.0
2018-12-11 13:20:00,102.42,102.55,101.84,101.84,15965.0,99.5789,99.7053,99.015,99.015,15965.0
2018-12-11 13:30:00,101.75,102.01,101.51,101.94,16116.0,98.9275,99.1802,98.6941,99.1122,16116.0
2018-12-11 13:40:00,101.87,101.87,100.98,101.02,19300.0,99.0441,99.0441,98.1788,98.2177,19300.0
2018-12-11 13:50:00,101.13,101.59,100.89,101.19,12547.0,98.3247,98.7719,98.0913,98.383,12547.0
2018-12-11 14:00:00,101.25,101.77,101.15,101.36,15262.0,98.4413,98.9469,98.3441,98.5483,15262.0
2018-12-11 14:10:00,101.37,101.83,100.84,101.68,17566.0,98.558,99.0052,98.0427,98.8594,17566.0
2018-12-11 14:20:00,101.77,102.98,101.48,102.7,25788.0,98.9469,100.1233,98.665,99.8511,25788.0
2018-12-11 14:30:00,102.69,103.46,102.59,102.84,20334.0,99.8414,100.59,99.7442,99.9872,20334.0
2018-12-11 14:40:00,102.82,103.59,102.82,102.95,20794.0,99.9678,100.7164,99.9678,100.0942,20794.0
2018-12-11 14:50:00,102.81,102.94,102.02,102.44,26527.0,99.9581,100.0845,99.19,99.5983,26527.0
2018-12-11 15:00:00,102.46,102.64,101.84,102.45,24551.0,99.6178,99.7928,99.015,99.608,24551.0
2018-12-11 15:10:00,102.34,103.3,102.34,102.67,30545.0,99.5011,100.4345,99.5011,99.8219,30545.0
2018-12-11 15:20:00,102.65,102.77,102.3,102.31,21440.0,99.8025,99.9192,99.4622,99.4719,21440.0
2018-12-11 15:30:00,102.25,102.92,102.06,102.28,45292.0,99.4136,100.065,99.2289,99.4428,45292.0
2018-12-11 15:40:00,102.28,102.32,101.94,101.94,42309.0,99.4428,99.4817,99.1122,99.1122,42309.0
2018-12-11 15:50:00,101.95,102.19,101.52,101.86,118763.0,99.1219,99.3553,98.7038,99.0344,118763.0
2018-12-12 09:30:00,107.12,110.4,107.03,109.78,254450.0,104.1485,107.3375,104.061,106.7347,254450.0
2018-12-12 09:40:00,109.8,109.9,108.67,109.05,122719.0,106.7542,106.8514,105.6555,106.025,122719.0
2018-12-12 09:50:00,109.19,110.05,108.5,109.46,151660.0,106.1611,106.9972,105.4902,106.4236,151660.0
2018-12-12 10:00:00,109.38,109.95,108.86,109.64,210728.0,106.3458,106.9,105.8402,106.5986,210728.0
2018-12-12 10:10:00,109.56,110.99,109.54,110.79,353817.0,106.5208,107.9111,106.5014,107.7167,353817.0
2018-12-12 10:20:00,110.84,111.0,108.8,109.08,98090.0,107.7653,107.9209,105.7819,106.0541,98090.0
2018-12-12 10:30:00,109.08,110.11,108.48,108.65,63244.0,106.0541,107.0556,105.4708,105.6361,63244.0
2018-12-12 10:40:00,108.57,110.08,108.55,110.08,46832.0,105.5583,107.0264,105.5388,107.0264,46832.0
2018-12-12 10:50:00,110.05,110.49,109.9,109.91,52406.0,106.9972,107.425,106.8514,106.8611,52406.0
2018-12-12 11:00:00,109.85,110.99,109.79,110.82,56595.0,106.8028,107.9111,106.7444,107.7459,56595.0
2018-12-12 11:10:00,110.94,111.48,110.6,110.88,95278.0,107.8625,108.3876,107.532,107.8042,95278.0
2018-12-12 11:20:00,111.0,111.6,110.88,111.2,40534.0,107.9209,108.5042,107.8042,108.1153,40534.0
2018-12-12 11:30:00,111.23,111.28,110.65,110.84,39489.0,108.1445,108.1931,107.5806,107.7653,39489.0
2018-12-12 11:40:00,110.79,111.32,110.62,111.13,28615.0,107.7167,108.232,107.5514,108.0473,28615.0
2018-12-12 11:50:00,111.06,111.2,110.4,110.69,27300.0,107.9792,108.1153,107.3375,107.6195,27300.0
2018-12-12 12:00:00,110.76,111.17,110.45,110.9,33642.0,107.6875,108.0862,107.3861,107.8236,33642.0
2018-12-12 12:10:00,110.96,111.01,110.65,110.77,30396.0,107.882,107.9306,107.5806,107.6972,30396.0
2018-12-12 12:20:00,110.67,110.75,110.34,110.66,16848.0,107.6,107.6778,107.2792,107.5903,16848.0
2018-12-12 12:30:00,110.67,110.67,110.25,110.25,10387.0,107.6,107.6,107.1917,107.1917,10387.0
2018-12-12 12:40:00,110.25,110.62,110.2,110.59,22432.0,107.1917,107.5514,107.1431,107.5222,22432.0
2018-12-12 12:50:00,110.62,111.46,110.56,111.28,49701.0,107.5514,108.3681,107.4931,108.1931,49701.0
2018-12-12 13:00:00,111.29,111.73,111.04,111.27,40749.0,108.2028,108.6306,107.9598,108.1834,40749.0
2018-12-12 13:10:00,111.25,111.61,111.18,111.41,37763.0,108.1639,108.5139,108.0959,108.3195,37763.0
2018-12-12 13:20:00,111.41,111.7,111.19,111.32,31069.0,108.3195,108.6014,108.1056,108.232,31069.0
2018-12-12 13:30:00,111.35,111.35,111.09,111.27,25760.0,108.2612,108.2612,108.0084,108.1834,25760.0
2018-12-12 13:40:00,111.27,111.82,111.21,111.82,30192.0,108.1834,108.7181,108.125,108.7181,30192.0
2018-12-12 13:50:00,111.77,111.93,111.34,111.75,42003.0,108.6695,108.8251,108.2514,108.6501,42003.0
2018-12-12 14:00:00,111.72,112.07,111.22,111.27,54515.0,108.6209,108.9612,108.1348,108.1834,54515.0
2018-12-12 14:10:00,111.22,111.25,110.76,111.19,57835.0,108.1348,108.1639,107.6875,108.1056,57835.0
2018-12-12 14:20:00,111.22,111.51,110.71,110.87,46751.0,108.1348,108.4167,107.6389,107.7945,46751.0
2018-12-12 14:30:00,110.85,111.0,110.44,110.67,38806.0,107.775,107.9209,107.3764,107.6,38806.0
2018-12-12 14:40:00,110.66,110.75,109.85,109.91,55879.0,107.5903,107.6778,106.8028,106.8611,55879.0
2018-12-12 14:50:00,109.88,110.67,109.59,110.51,51620.0,106.8319,107.6,106.55,107.4445,51620.0
2018-12-12 15:00:00,110.44,110.48,109.6,109.98,47916.0,107.3764,107.4153,106.5597,106.9292,47916.0
2018-12-12 15:10:00,110.03,110.14,109.22,109.48,36339.0,106.9778,107.0847,106.1902,106.443,36339.0
2018-12-12 15:20:00,109.5,109.57,109.11,109.18,36835.0,106.4625,106.5305,106.0833,106.1514,36835.0
2018-12-12 15:30:00,109.14,109.42,108.94,109.42,45121.0,106.1125,106.3847,105.918,106.3847,45121.0
2018-12-12 15:40:00,109.46,109.55,108.75,108.79,69617.0,106.4236,106.5111,105.7333,105.7722,69617.0
2018-12-12 15:50:00,108.76,108.76,108.05,108.3,188281.0,105.743,105.743,105.0527,105.2958,188281.0
2018-12-13 09:30:00,110.26,110.69,108.5,110.22,151954.0,107.2014,107.6195,105.4902,107.1625,151954.0
2018-12-13 09:40:00,110.29,110.65,109.55,109.89,65400.0,107.2306,107.5806,106.5111,106.8417,65400.0
2018-12-13 09:50:00,110.02,110.1,109.01,109.89,71579.0,106.9681,107.0458,105.9861,106.8417,71579.0
2018-12-13 10:00:00,109.98,112.09,109.98,110.99,94445.0,106.9292,108.9806,106.9292,107.9111,94445.0
2018-12-13 10:10:00,110.99,112.0,110.98,111.28,60554.0,107.9111,108.8931,107.9014,108.1931,60554.0
2018-12-13 10:20:00,111.34,112.38,111.13,111.9,84739.0,108.2514,109.2626,108.0473,108.7959,84739.0
2018-12-13 10:30:00,111.87,112.9,111.64,112.11,121334.0,108.7667,109.7682,108.5431,109.0001,121334.0
2018-12-13 10:40:00,112.07,112.28,111.3,111.64,79728.0,108.9612,109.1654,108.2125,108.5431,79728.0
2018-12-13 10:50:00,111.48,111.56,110.57,111.19,60522.0,108.3876,108.4653,107.5028,108.1056,60522.0
2018-12-13 11:00:00,111.05,111.5,110.39,111.2,40956.0,107.9695,108.407,107.3278,108.1153,40956.0
2018-12-13 11:10:00,111.2,111.3,110.7,111.01,31710.0,108.1153,108.2125,107.6292,107.9306,31710.0
2018-12-13 11:20:00,111.04,111.22,110.78,110.83,22337.0,107.9598,108.1348,107.707,107.7556,22337.0
2018-12-13 11:30:00,110.67,111.32,110.62,111.24,24874.0,107.6,108.232,107.5514,108.1542,24874.0
2018-12-13 11:40:00,111.19,112.16,111.15,111.55,34943.0,108.1056,109.0487,108.0667,108.4556,34943.0
2018-12-13 11:50:00,111.55,111.6,110.54,110.73,33528.0,108.4556,108.5042,107.4736,107.6584,33528.0
2018-12-13 12:00:00,110.73,110.81,109.94,110.06,51557.0,107.6584,107.7361,106.8903,107.0069,51557.0
2018-12-13 12:10:00,110.05,110.18,109.71,109.82,54218.0,106.9972,107.1236,106.6667,106.7736,54218.0
2018-12-13 12:20:00,109.75,109.91,109.48,109.49,24940.0,106.7055,106.8611,106.443,106.4528,24940.0
2018-12-13 12:30:00,109.44,110.3,109.44,110.06,38365.0,106.4041,107.2403,106.4041,107.0069,38365.0
2018-12-13 12:40:00,110.0,110.0,109.36,109.61,29171.0,106.9486,106.9486,106.3264,106.5694,29171.0
2018-12-13 12:50:00,109.61,109.79,109.44,109.62,14223.0,106.5694,106.7444,106.4041,106.5791,14223.0
2018-12-13 13:00:00,109.61,109.71,109.1,109.61,35444.0,106.5694,106.6667,106.0736,106.5694,35444.0
2018-12-13 13:10:00,109.57,110.05,109.49,109.72,31339.0,106.5305,106.9972,106.4528,106.6764,31339.0
2018-12-13 13:20:00,109.75,109.99,109.36,109.73,19714.0,106.7055,106.9389,106.3264,106.6861,19714.0
2018-12-13 13:30:00,109.85,110.24,109.75,110.21,15053.0,106.8028,107.1819,106.7055,107.1528,15053.0
2018-12-13 13:40:00,110.24,110.35,109.76,109.77,17036.0,107.1819,107.2889,106.7153,106.725,17036.0
2018-12-13 13:50:00,109.76,110.17,109.72,109.79,30135.0,106.7153,107.1139,106.6764,106.7444,30135.0
2018-12-13 14:00:00,109.77,109.96,109.22,109.35,31128.0,106.725,106.9097,106.1902,106.3166,31128.0
2018-12-13 14:10:00,109.28,109.63,109.24,109.54,12790.0,106.2486,106.5889,106.2097,106.5014,12790.0
2018-12-13 14:20:00,109.57,109.6,109.12,109.6,19313.0,106.5305,106.5597,106.093,106.5597,19313.0
2018-12-13 14:30:00,109.58,109.58,108.93,108.99,23722.0,106.5403,106.5403,105.9083,105.9666,23722.0
2018-12-13 14:40:00,109.0,109.17,108.68,108.74,12910.0,105.9763,106.1416,105.6652,105.7236,12910.0
2018-12-13 14:50:00,108.71,109.27,108.71,109.09,29569.0,105.6944,106.2389,105.6944,106.0639,29569.0
2018-12-13 15:00:00,109.13,109.16,108.71,108.71,19311.0,106.1027,106.1319,105.6944,105.6944,19311.0
2018-12-13 15:10:00,108.71,109.16,108.68,109.1,20923.0,105.6944,106.1319,105.6652,106.0736,20923.0
2018-12-13 15:20:00,109.03,109.17,108.8,108.83,19239.0,106.0055,106.1416,105.7819,105.8111,19239.0
2018-12-13 15:30:00,108.8,109.06,108.52,108.61,35146.0,105.7819,106.0347,105.5097,105.5972,35146.0
2018-12-13 15:40:00,108.66,109.17,108.62,108.81,55312.0,105.6458,106.1416,105.6069,105.7916,55312.0
2018-12-13 15:50:00,108.84,108.93,108.66,108.87,121747.0,105.8208,105.9083,105.6458,105.85,121747.0
2018-12-14 09:30:00,106.78,107.29,105.97,107.02,86155.0,103.8179,104.3138,103.0304,104.0513,86155.0
2018-12-14 09:40:00,107.02,109.04,106.95,108.64,37716.0,104.0513,106.0152,103.9832,105.6263,37716.0
2018-12-14 09:50:00,108.63,109.62,108.16,109.16,65796.0,105.6166,106.5791,105.1596,106.1319,65796.0
2018-12-14 10:00:00,109.2,109.2,107.9,108.48,50180.0,106.1708,106.1708,104.9069,105.4708,50180.0
2018-12-14 10:10:00,108.46,108.7,107.7,108.62,25912.0,105.4513,105.6847,104.7124,105.6069,25912.0
2018-12-14 10:20:00,108.5,108.91,107.8,108.08,35058.0,105.4902,105.8888,104.8096,105.0819,35058.0
2018-12-14 10:30:00,108.09,108.6,107.83,108.45,31891.0,105.0916,105.5874,104.8388,105.4416,31891.0
2018-12-14 10:40:00,108.39,108.6,107.8,108.44,24539.0,105.3833,105.5874,104.8096,105.4319,24539.0
2018-12-14 10:50:00,108.39,108.44,107.47,107.55,13663.0,105.3833,105.4319,104.4888,104.5666,13663.0
2018-12-14 11:00:00,107.43,107.78,107.29,107.35,21184.0,104.4499,104.7902,104.3138,104.3721,21184.0
2018-12-14 11:10:00,107.27,107.52,106.97,107.31,34702.0,104.2943,104.5374,104.0027,104.3332,34702.0
2018-12-14 11:20:00,107.56,107.56,106.66,106.86,28534.0,104.5763,104.5763,103.7013,103.8957,28534.0
2018-12-14 11:30:00,106.84,107.24,106.55,106.77,24304.0,103.8763,104.2652,103.5943,103.8082,24304.0
2018-12-14 11:40:00,106.78,106.84,105.87,105.88,56526.0,103.8179,103.8763,102.9332,102.9429,56526.0
2018-12-14 11:50:00,105.78,106.1,105.5,105.5,25487.0,102.8457,103.1568,102.5734,102.5734,25487.0
2018-12-14 12:00:00,105.73,105.95,105.63,105.79,21124.0,102.7971,103.011,102.6998,102.8554,21124.0
2018-12-14 12:10:00,105.77,106.2,105.7,106.01,29776.0,102.8359,103.254,102.7679,103.0693,29776.0
2018-12-14 12:20:00,106.03,106.4,105.87,106.25,70839.0,103.0887,103.4485,102.9332,103.3026,70839.0
2018-12-14 12:30:00,106.25,106.62,106.16,106.3,38250.0,103.3026,103.6624,103.2151,103.3512,38250.0
2018-12-14 12:40:00,106.3,106.58,106.16,106.19,17472.0,103.3512,103.6235,103.2151,103.2443,17472.0
2018-12-14 12:50:00,106.25,106.29,105.95,105.97,19434.0,103.3026,103.3415,103.011,103.0304,19434.0
2018-12-14 13:00:00,105.92,106.3,105.61,106.17,27853.0,102.9818,103.3512,102.6804,103.2249,27853.0
2018-12-14 13:10:00,106.12,106.57,106.08,106.27,19662.0,103.1762,103.6138,103.1373,103.3221,19662.0
2018-12-14 13:20:00,106.23,106.34,106.03,106.2,17541.0,103.2832,103.3901,103.0887,103.254,17541.0
2018-12-14 13:30:00,106.14,106.23,105.79,106.09,25684.0,103.1957,103.2832,102.8554,103.1471,25684.0
2018-12-14 13:40:00,106.09,106.2,105.97,106.03,24310.0,103.1471,103.254,103.0304,103.0887,24310.0
2018-12-14 13:50:00,106.03,106.18,105.87,105.88,15651.0,103.0887,103.2346,102.9332,102.9429,15651.0
2018-12-14 14:00:00,105.9,106.11,105.7,106.03,16744.0,102.9623,103.1665,102.7679,103.0887,16744.0
2018-12-14 14:10:00,106.02,106.18,105.81,106.14,40747.0,103.079,103.2346,102.8748,103.1957,40747.0
2018-12-14 14:20:00,106.13,106.72,106.06,106.37,40728.0,103.186,103.7596,103.1179,103.4193,40728.0
2018-12-14 14:30:00,106.36,106.36,105.92,106.0,23115.0,103.4096,103.4096,102.9818,103.0596,23115.0
2018-12-14 14:40:00,106.0,106.28,105.91,106.02,27268.0,103.0596,103.3318,102.9721,103.079,27268.0
2018-12-14 14:50:00,106.03,106.75,105.88,106.59,34087.0,103.0887,103.7888,102.9429,103.6332,34087.0
2018-12-14 15:00:00,106.52,106.77,106.29,106.3,17851.0,103.5651,103.8082,103.3415,103.3512,17851.0
2018-12-14 15:10:00,106.36,106.72,106.3,106.52,25291.0,103.4096,103.7596,103.3512,103.5651,25291.0
2018-12-14 15:20:00,106.49,106.49,106.12,106.19,25256.0,103.536,103.536,103.1762,103.2443,25256.0
2018-12-14 15:30:00,106.18,106.25,105.84,105.95,32520.0,103.2346,103.3026,102.904,103.011,32520.0
2018-12-14 15:40:00,105.93,106.03,105.36,105.57,90835.0,102.9915,103.0887,102.4373,102.6415,90835.0
2018-12-14 15:50:00,105.58,105.96,105.51,105.81,126887.0,102.6512,103.0207,102.5832,102.8748,126887.0
2018-12-17 09:30:00,105.05,105.15,102.95,104.87,79310.0,102.1359,102.2331,100.0942,101.9609,79310.0
2018-12-17 09:40:00,104.86,104.91,103.69,104.02,26018.0,101.9512,101.9998,100.8136,101.1345,26018.0
2018-12-17 09:50:00,104.02,104.67,103.5,104.67,20728.0,101.1345,101.7665,100.6289,101.7665,20728.0
2018-12-17 10:00:00,104.83,105.04,104.38,104.66,28512.0,101.922,102.1262,101.4845,101.7567,28512.0
2018-12-17 10:10:00,104.55,105.99,104.51,105.45,25246.0,101.6498,103.0498,101.6109,102.5248,25246.0
2018-12-17 10:20:00,105.3,105.67,104.84,105.27,26572.0,102.379,102.7387,101.9317,102.3498,26572.0
2018-12-17 10:30:00,105.47,105.7,104.92,105.23,22479.0,102.5443,102.7679,102.0095,102.3109,22479.0
2018-12-17 10:40:00,105.26,106.57,105.26,106.44,30177.0,102.3401,103.6138,102.3401,103.4874,30177.0
2018-12-17 10:50:00,106.51,106.92,105.96,106.6,28281.0,103.5554,103.954,103.0207,103.6429,28281.0
2018-12-17 11:00:00,106.55,107.41,106.55,107.41,45836.0,103.5943,104.4305,103.5943,104.4305,45836.0
2018-12-17 11:10:00,107.42,108.18,107.33,108.09,37066.0,104.4402,105.1791,104.3527,105.0916,37066.0
2018-12-17 11:20:00,108.15,108.49,107.75,107.82,35280.0,105.1499,105.4805,104.761,104.8291,35280.0
2018-12-17 11:30:00,107.94,107.96,107.28,107.65,24923.0,104.9458,104.9652,104.3041,104.6638,24923.0
2018-12-17 11:40:00,107.65,107.67,107.09,107.57,26668.0,104.6638,104.6832,104.1193,104.586,26668.0
2018-12-17 11:50:00,107.57,107.96,107.4,107.77,20281.0,104.586,104.9652,104.4207,104.7805,20281.0
2018-12-17 12:00:00,107.78,108.13,107.66,107.74,17153.0,104.7902,105.1305,104.6735,104.7513,17153.0
2018-12-17 12:10:00,107.73,107.73,106.89,107.35,14540.0,104.7416,104.7416,103.9249,104.3721,14540.0
2018-12-17 12:20:00,107.35,107.48,106.8,106.92,10764.0,104.3721,104.4985,103.8374,103.954,10764.0
2018-12-17 12:30:00,106.87,106.88,105.86,106.43,21216.0,103.9054,103.9152,102.9235,103.4776,21216.0
2018-12-17 12:40:00,106.44,106.54,106.06,106.4,15148.0,103.4874,103.5846,103.1179,103.4485,15148.0
2018-12-17 12:50:00,106.49,106.49,105.95,105.99,11514.0,103.536,103.536,103.011,103.0498,11514.0
2018-12-17 13:00:00,105.99,106.01,105.7,105.73,15111.0,103.0498,103.0693,102.7679,102.7971,15111.0
2018-12-17 13:10:00,105.83,105.88,105.46,105.46,10884.0,102.8943,102.9429,102.5345,102.5345,10884.0
2018-12-17 13:20:00,105.34,105.77,104.99,105.5,24294.0,102.4179,102.8359,102.0776,102.5734,24294.0
2018-12-17 13:30:00,105.42,105.7,104.72,104.92,21469.0,102.4957,102.7679,101.8151,102.0095,21469.0
2018-12-17 13:40:00,105.04,105.56,104.74,105.13,52940.0,102.1262,102.6318,101.8345,102.2137,52940.0
2018-12-17 13:50:00,105.1,105.64,105.1,105.31,15024.0,102.1845,102.7096,102.1845,102.3887,15024.0
2018-12-17 14:00:00,105.23,105.44,104.75,105.07,21587.0,102.3109,102.5151,101.8442,102.1554,21587.0
2018-12-17 14:10:00,105.02,105.36,105.02,105.27,10477.0,102.1068,102.4373,102.1068,102.3498,10477.0
2018-12-17 14:20:00,105.33,105.88,105.28,105.72,55106.0,102.4082,102.9429,102.3595,102.7873,55106.0
2018-12-17 14:30:00,105.67,106.12,105.61,105.91,28314.0,102.7387,103.1762,102.6804,102.9721,28314.0
2018-12-17 14:40:00,106.12,106.55,106.03,106.03,29019.0,103.1762,103.5943,103.0887,103.0887,29019.0
2018-12-17 14:50:00,106.05,106.05,105.41,105.56,22385.0,103.1082,103.1082,102.4859,102.6318,22385.0
2018-12-17 15:00:00,105.47,105.79,105.31,105.31,28085.0,102.5443,102.8554,102.3887,102.3887,28085.0
2018-12-17 15:10:00,105.2,105.94,105.2,105.48,22193.0,102.2818,103.0012,102.2818,102.554,22193.0
2018-12-17 15:20:00,105.54,105.61,105.11,105.35,34330.0,102.6123,102.6804,102.1943,102.4276,34330.0
2018-12-17 15:30:00,105.36,105.37,104.83,105.02,35256.0,102.4373,102.447,101.922,102.1068,35256.0
2018-12-17 15:40:00,104.95,105.15,104.49,104.65,45756.0,102.0387,102.2331,101.5915,101.747,45756.0
2018-12-17 15:50:00,104.83,105.5,104.77,105.43,101136.0,101.922,102.5734,101.8637,102.5054,101136.0
2018-12-18 09:30:00,106.3,107.63,106.2,107.63,45875.0,103.3512,104.6444,103.254,104.6444,45875.0
2018-12-18 09:40:00,107.55,109.04,107.04,108.97,62646.0,104.5666,106.0152,104.0707,105.9472,62646.0
2018-12-18 09:50:00,109.06,109.52,108.53,109.47,36139.0,106.0347,106.4819,105.5194,106.4333,36139.0
2018-12-18 10:00:00,109.37,109.41,107.89,108.25,51626.0,106.3361,106.375,104.8971,105.2472,51626.0
2018-12-18 10:10:00,108.19,108.4,107.6,108.39,46441.0,105.1888,105.393,104.6152,105.3833,46441.0
2018-12-18 10:20:00,108.42,108.42,107.67,107.92,33299.0,105.4124,105.4124,104.6832,104.9263,33299.0
2018-12-18 10:30:00,107.81,108.31,107.44,107.72,32044.0,104.8194,105.3055,104.4596,104.7319,32044.0
2018-12-18 10:40:00,107.84,107.86,106.78,107.03,30961.0,104.8485,104.868,103.8179,104.061,30961.0
2018-12-18 10:50:00,107.03,107.34,106.83,106.83,29787.0,104.061,104.3624,103.8665,103.8665,29787.0
2018-12-18 11:00:00,106.98,107.46,106.61,106.74,26775.0,104.0124,104.4791,103.6526,103.779,26775.0
2018-12-18 11:10:00,106.85,106.85,106.27,106.56,26171.0,103.886,103.886,103.3221,103.604,26171.0
2018-12-18 11:20:00,106.55,106.55,105.96,106.45,28008.0,103.5943,103.5943,103.0207,103.4971,28008.0
2018-12-18 11:30:00,106.56,107.09,106.31,106.88,14238.0,103.604,104.1193,103.361,103.9152,14238.0
2018-12-18 11:40:00,106.92,106.92,106.03,106.62,22120.0,103.954,103.954,103.0887,103.6624,22120.0
2018-12-18 11:50:00,106.66,106.69,106.09,106.26,16819.0,103.7013,103.7304,103.1471,103.3124,16819.0
2018-12-18 12:00:00,106.38,107.05,106.32,106.94,17172.0,103.429,104.0804,103.3707,103.9735,17172.0
2018-12-18 12:10:00,107.08,107.24,106.61,106.74,17816.0,104.1096,104.2652,103.6526,103.779,17816.0
2018-12-18 12:20:00,106.72,107.11,106.58,106.72,27448.0,103.7596,104.1388,103.6235,103.7596,27448.0
2018-12-18 12:30:00,106.73,106.87,106.47,106.47,19193.0,103.7693,103.9054,103.5165,103.5165,19193.0
2018-12-18 12:40:00,106.48,107.01,106.44,106.93,22747.0,103.5263,104.0415,103.4874,103.9638,22747.0
2018-12-18 12:50:00,106.89,107.05,106.72,106.91,13646.0,103.9249,104.0804,103.7596,103.9443,13646.0
2018-12-18 13:00:00,106.97,107.07,106.77,106.83,14065.0,104.0027,104.0999,103.8082,103.8665,14065.0
2018-12-18 13:10:00,106.88,106.94,106.53,106.57,12368.0,103.9152,103.9735,103.5749,103.6138,12368.0
2018-12-18 13:20:00,106.55,106.56,106.0,106.09,25815.0,103.5943,103.604,103.0596,103.1471,25815.0
2018-12-18 13:30:00,106.13,106.25,105.8,105.84,19733.0,103.186,103.3026,102.8651,102.904,19733.0
2018-12-18 13:40:00,105.84,106.0,105.64,105.79,29069.0,102.904,103.0596,102.7096,102.8554,29069.0
2018-12-18 13:50:00,105.72,105.8,105.23,105.37,17479.0,102.7873,102.8651,102.3109,102.447,17479.0
2018-12-18 14:00:00,105.38,105.85,105.31,105.85,41211.0,102.4568,102.9137,102.3887,102.9137,41211.0
2018-12-18 14:10:00,105.88,105.91,105.47,105.62,18750.0,102.9429,102.9721,102.5443,102.6901,18750.0
2018-12-18 14:20:00,105.62,105.91,105.62,105.89,21275.0,102.6901,102.9721,102.6901,102.9526,21275.0
2018-12-18 14:30:00,105.89,105.9,104.87,105.24,39252.0,102.9526,102.9623,101.9609,102.3206,39252.0
2018-12-18 14:40:00,105.32,105.35,104.3,104.74,34696.0,102.3984,102.4276,101.4067,101.8345,34696.0
2018-12-18 14:50:00,104.72,104.98,102.86,104.16,73496.0,101.8151,102.0679,100.0067,101.2706,73496.0
2018-12-18 15:00:00,104.13,104.73,103.91,104.31,42998.0,101.2414,101.8248,101.0275,101.4164,42998.0
2018-12-18 15:10:00,104.35,104.7,104.28,104.59,38228.0,101.4553,101.7956,101.3873,101.6887,38228.0
2018-12-18 15:20:00,104.56,104.68,103.88,104.08,44806.0,101.6595,101.7762,100.9984,101.1928,44806.0
2018-12-18 15:30:00,104.16,104.49,104.13,104.27,37819.0,101.2706,101.5915,101.2414,101.3776,37819.0
2018-12-18 15:40:00,104.26,105.16,104.24,105.0,46026.0,101.3678,102.2429,101.3484,102.0873,46026.0
2018-12-18 15:50:00,104.97,105.05,104.44,104.54,86243.0,102.0581,102.1359,101.5428,101.6401,86243.0
2018-12-19 09:30:00,104.24,106.43,103.55,106.19,57038.0,101.3484,103.4776,100.6775,103.2443,57038.0
2018-12-19 09:40:00,106.08,107.49,105.97,107.48,55695.0,103.1373,104.5082,103.0304,104.4985,55695.0
2018-12-19 09:50:00,107.48,108.42,107.1,107.36,30318.0,104.4985,105.4124,104.1291,104.3818,30318.0
2018-12-19 10:00:00,107.25,108.21,107.17,107.92,25834.0,104.2749,105.2083,104.1971,104.9263,25834.0
2018-12-19 10:10:00,107.89,108.08,107.5,107.53,30315.0,104.8971,105.0819,104.518,104.5471,30315.0
2018-12-19 10:20:00,107.45,107.6,107.15,107.15,32083.0,104.4693,104.6152,104.1777,104.1777,32083.0
2018-12-19 10:30:00,107.25,107.5,106.86,106.96,34235.0,104.2749,104.518,103.8957,103.9929,34235.0
2018-12-19 10:40:00,107.0,107.16,106.62,106.81,20684.0,104.0318,104.1874,103.6624,103.8471,20684.0
2018-12-19 10:50:00,106.84,107.6,106.84,107.6,31666.0,103.8763,104.6152,103.8763,104.6152,31666.0
2018-12-19 11:00:00,107.63,108.02,107.24,107.61,47800.0,104.6444,105.0235,104.2652,104.6249,47800.0
2018-12-19 11:10:00,107.55,107.64,107.09,107.32,25324.0,104.5666,104.6541,104.1193,104.343,25324.0
2018-12-19 11:20:00,107.37,107.76,107.12,107.5,32075.0,104.3916,104.7707,104.1485,104.518,32075.0
2018-12-19 11:30:00,107.49,107.66,107.36,107.54,17796.0,104.5082,104.6735,104.3818,104.5568,17796.0
2018-12-19 11:40:00,107.53,107.98,107.33,107.96,34214.0,104.5471,104.9846,104.3527,104.9652,34214.0
2018-12-19 11:50:00,108.12,108.23,107.73,107.94,10121.0,105.1208,105.2277,104.7416,104.9458,10121.0
2018-12-19 12:00:00,107.88,108.25,107.72,108.17,12685.0,104.8874,105.2472,104.7319,105.1694,12685.0
2018-12-19 12:10:00,108.25,108.25,107.82,107.99,14225.0,105.2472,105.2472,104.8291,104.9944,14225.0
2018-12-19 12:20:00,107.96,107.96,107.62,107.7,12096.0,104.9652,104.9652,104.6346,104.7124,12096.0
2018-12-19 12:30:00,107.7,107.94,107.67,107.76,10621.0,104.7124,104.9458,104.6832,104.7707,10621.0
2018-12-19 12:40:00,107.8,107.87,107.62,107.79,17092.0,104.8096,104.8777,104.6346,104.7999,17092.0
2018-12-19 12:50:00,107.78,108.01,107.61,107.67,29680.0,104.7902,105.0138,104.6249,104.6832,29680.0
2018-12-19 13:00:00,107.61,107.74,107.44,107.48,15269.0,104.6249,104.7513,104.4596,104.4985,15269.0
2018-12-19 13:10:00,107.53,107.62,107.4,107.54,7327.0,104.5471,104.6346,104.4207,104.5568,7327.0
2018-12-19 13:20:00,107.63,107.8,107.19,107.61,19159.0,104.6444,104.8096,104.2166,104.6249,19159.0
2018-12-19 13:30:00,107.61,107.98,107.53,107.91,49357.0,104.6249,104.9846,104.5471,104.9166,49357.0
2018-12-19 13:40:00,107.87,108.3,107.86,107.87,28005.0,104.8777,105.2958,104.868,104.8777,28005.0
2018-12-19 13:50:00,107.87,108.54,107.59,108.31,16509.0,104.8777,105.5291,104.6055,105.3055,16509.0
2018-12-19 14:00:00,108.46,108.52,105.18,105.54,54179.0,105.4513,105.5097,102.2623,102.6123,54179.0
2018-12-19 14:10:00,105.51,105.77,104.44,105.7,58425.0,102.5832,102.8359,101.5428,102.7679,58425.0
2018-12-19 14:20:00,105.66,106.45,105.1,106.23,37292.0,102.729,103.4971,102.1845,103.2832,37292.0
2018-12-19 14:30:00,106.27,106.95,106.06,106.45,44926.0,103.3221,103.9832,103.1179,103.4971,44926.0
2018-12-19 14:40:00,106.45,106.45,104.19,104.86,27090.0,103.4971,103.4971,101.2998,101.9512,27090.0
2018-12-19 14:50:00,104.88,104.88,102.9,103.7,55204.0,101.9706,101.9706,100.0456,100.8234,55204.0
2018-12-19 15:00:00,103.57,103.61,101.39,102.02,116407.0,100.697,100.7359,98.5774,99.19,116407.0
2018-12-19 15:10:00,102.05,102.91,100.87,101.28,134812.0,99.2191,100.0553,98.0719,98.4705,134812.0
2018-12-19 15:20:00,101.3,101.62,100.19,100.2,219707.0,98.4899,98.8011,97.4107,97.4205,219707.0
2018-12-19 15:30:00,100.13,101.19,100.13,100.48,96773.0,97.3524,98.383,97.3524,97.6927,96773.0
2018-12-19 15:40:00,100.45,100.93,100.07,100.88,101097.0,97.6635,98.1302,97.2941,98.0816,101097.0
2018-12-19 15:50:00,100.89,101.25,100.75,100.89,147702.0,98.0913,98.4413,97.9552,98.0913,147702.0
2018-12-20 09:30:00,100.34,103.16,100.18,103.03,68582.0,97.5566,100.2983,97.401,100.172,68582.0
2018-12-20 09:40:00,102.85,102.85,101.14,101.84,32409.0,99.9969,99.9969,98.3344,99.015,32409.0
2018-12-20 09:50:00,101.84,102.31,101.01,101.57,59249.0,99.015,99.4719,98.208,98.7525,59249.0
2018-12-20 10:00:00,101.5,102.78,101.5,102.78,40466.0,98.6844,99.9289,98.6844,99.9289,40466.0
2018-12-20 10:10:00,102.69,103.13,102.2,102.39,37470.0,99.8414,100.2692,99.365,99.5497,37470.0
2018-12-20 10:20:00,102.47,102.63,102.18,102.18,40616.0,99.6275,99.7831,99.3455,99.3455,40616.0
2018-12-20 10:30:00,102.28,102.92,102.0,102.32,33027.0,99.4428,100.065,99.1705,99.4817,33027.0
2018-12-20 10:40:00,102.37,102.76,101.86,101.91,35243.0,99.5303,99.9094,99.0344,99.083,35243.0
2018-12-20 10:50:00,101.8,102.02,100.76,101.42,55893.0,98.9761,99.19,97.9649,98.6066,55893.0
2018-12-20 11:00:00,101.34,101.57,100.96,101.2,25018.0,98.5288,98.7525,98.1594,98.3927,25018.0
2018-12-20 11:10:00,101.28,101.45,100.66,100.75,23331.0,98.4705,98.6358,97.8677,97.9552,23331.0
2018-12-20 11:20:00,100.74,100.74,99.91,100.23,51998.0,97.9455,97.9455,97.1385,97.4496,51998.0
2018-12-20 11:30:00,100.28,100.78,100.01,100.18,60084.0,97.4982,97.9844,97.2357,97.401,60084.0
2018-12-20 11:40:00,100.23,100.57,99.87,99.92,52347.0,97.4496,97.7802,97.0996,97.1482,52347.0
2018-12-20 11:50:00,100.02,100.78,99.5,100.01,54907.0,97.2455,97.9844,96.7399,97.2357,54907.0
2018-12-20 12:00:00,100.08,100.47,99.64,100.25,47417.0,97.3038,97.683,96.876,97.4691,47417.0
2018-12-20 12:10:00,100.24,100.83,100.0,100.78,29663.0,97.4593,98.033,97.226,97.9844,29663.0
2018-12-20 12:20:00,100.79,101.35,100.7,101.22,34172.0,97.9941,98.5386,97.9066,98.4122,34172.0
2018-12-20 12:30:00,101.22,101.23,100.43,100.63,20072.0,98.4122,98.4219,97.6441,97.8385,20072.0
2018-12-20 12:40:00,100.56,100.77,100.06,100.33,33043.0,97.7705,97.9746,97.2843,97.5469,33043.0
2018-12-20 12:50:00,100.32,101.01,100.28,100.95,25337.0,97.5371,98.208,97.4982,98.1497,25337.0
2018-12-20 13:00:00,100.89,100.89,100.1,100.37,21578.0,98.0913,98.0913,97.3232,97.5857,21578.0
2018-12-20 13:10:00,100.32,101.26,100.19,101.14,26167.0,97.5371,98.4511,97.4107,98.3344,26167.0
2018-12-20 13:20:00,101.09,101.43,100.91,101.19,32590.0,98.2858,98.6163,98.1108,98.383,32590.0
2018-12-20 13:30:00,101.18,101.42,100.95,101.26,25269.0,98.3733,98.6066,98.1497,98.4511,25269.0
2018-12-20 13:40:00,101.23,101.23,100.5,100.94,21700.0,98.4219,98.4219,97.7121,98.1399,21700.0
2018-12-20 13:50:00,100.88,100.95,100.6,100.66,29696.0,98.0816,98.1497,97.8094,97.8677,29696.0
2018-12-20 14:00:00,100.71,100.84,100.04,100.4,36778.0,97.9163,98.0427,97.2649,97.6149,36778.0
2018-12-20 14:10:00,100.37,100.37,99.67,99.75,61845.0,97.5857,97.5857,96.9052,96.9829,61845.0
2018-12-20 14:20:00,99.8,101.24,99.8,101.14,53457.0,97.0316,98.4316,97.0316,98.3344,53457.0
2018-12-20 14:30:00,101.08,101.93,100.87,101.48,52377.0,98.276,99.1025,98.0719,98.665,52377.0
2018-12-20 14:40:00,101.44,102.54,101.36,102.33,53875.0,98.6261,99.6955,98.5483,99.4914,53875.0
2018-12-20 14:50:00,102.26,102.3,101.41,101.81,46425.0,99.4233,99.4622,98.5969,98.9858,46425.0
2018-12-20 15:00:00,101.81,101.83,100.88,101.7,38237.0,98.9858,99.0052,98.0816,98.8788,38237.0
2018-12-20 15:10:00,101.72,102.41,101.66,101.87,27089.0,98.8983,99.5692,98.84,99.0441,27089.0
2018-12-20 15:20:00,101.83,102.76,101.8,102.08,59386.0,99.0052,99.9094,98.9761,99.2483,59386.0
2018-12-20 15:30:00,102.18,102.3,101.19,101.96,79014.0,99.3455,99.4622,98.383,99.1316,79014.0
2018-12-20 15:40:00,101.87,101.92,100.8,101.11,63836.0,99.0441,99.0927,98.0038,98.3052,63836.0
2018-12-20 15:50:00,101.07,101.45,100.76,101.37,127899.0,98.2663,98.6358,97.9649,98.558,127899.0
2018-12-21 09:30:00,102.24,103.43,101.49,102.86,155767.0,99.4039,100.5609,98.6747,100.0067,155767.0
2018-12-21 09:40:00,103.0,103.09,101.72,101.83,36276.0,100.1428,100.2303,98.8983,99.0052,36276.0
2018-12-21 09:50:00,101.82,102.41,101.35,102.22,55355.0,98.9955,99.5692,98.5386,99.3844,55355.0
2018-12-21 10:00:00,102.16,102.37,101.82,102.34,37482.0,99.3261,99.5303,98.9955,99.5011,37482.0
2018-12-21 10:10:00,102.43,104.61,102.43,104.39,55773.0,99.5886,101.7081,99.5886,101.4942,55773.0
2018-12-21 10:20:00,104.42,104.9,103.83,104.19,28614.0,101.5234,101.9901,100.9498,101.2998,28614.0
2018-12-21 10:30:00,104.25,104.25,103.27,103.4,25668.0,101.3581,101.3581,100.4053,100.5317,25668.0
2018-12-21 10:40:00,103.28,103.64,103.11,103.26,21424.0,100.415,100.765,100.2497,100.3956,21424.0
2018-12-21 10:50:00,103.31,103.44,102.38,102.5,39784.0,100.4442,100.5706,99.54,99.6567,39784.0
2018-12-21 11:00:00,102.44,102.74,101.39,101.52,28944.0,99.5983,99.89,98.5774,98.7038,28944.0
2018-12-21 11:10:00,101.56,102.38,101.52,102.35,36057.0,98.7427,99.54,98.7038,99.5108,36057.0
2018-12-21 11:20:00,102.29,102.96,102.16,102.96,22845.0,99.4525,100.1039,99.3261,100.1039,22845.0
2018-12-21 11:30:00,103.0,103.5,102.89,103.0,22268.0,100.1428,100.6289,100.0358,100.1428,22268.0
2018-12-21 11:40:00,102.98,103.18,102.14,102.14,17715.0,100.1233,100.3178,99.3066,99.3066,17715.0
2018-12-21 11:50:00,102.09,102.4,101.38,101.51,26957.0,99.258,99.5594,98.5677,98.6941,26957.0
2018-12-21 12:00:00,101.49,101.57,100.89,101.05,18876.0,98.6747,98.7525,98.0913,98.2469,18876.0
2018-12-21 12:10:00,100.98,100.98,100.37,100.54,42434.0,98.1788,98.1788,97.5857,97.751,42434.0
2018-12-21 12:20:00,100.54,100.61,100.02,100.28,39243.0,97.751,97.8191,97.2455,97.4982,39243.0
2018-12-21 12:30:00,100.23,101.25,99.95,101.16,34051.0,97.4496,98.4413,97.1774,98.3538,34051.0
2018-12-21 12:40:00,101.16,101.69,101.01,101.19,31038.0,98.3538,98.8691,98.208,98.383,31038.0
2018-12-21 12:50:00,101.28,101.42,100.65,100.71,14562.0,98.4705,98.6066,97.858,97.9163,14562.0
2018-12-21 13:00:00,100.77,101.01,100.07,100.55,35093.0,97.9746,98.208,97.2941,97.7607,35093.0
2018-12-21 13:10:00,100.72,100.73,100.08,100.14,18621.0,97.926,97.9358,97.3038,97.3621,18621.0
2018-12-21 13:20:00,100.27,100.82,100.13,100.6,11052.0,97.4885,98.0233,97.3524,97.8094,11052.0
2018-12-21 13:30:00,100.61,101.2,100.61,101.16,13259.0,97.8191,98.3927,97.8191,98.3538,13259.0
2018-12-21 13:40:00,101.25,101.47,100.88,101.05,13170.0,98.4413,98.6552,98.0816,98.2469,13170.0
2018-12-21 13:50:00,100.96,101.1,100.45,100.61,11415.0,98.1594,98.2955,97.6635,97.8191,11415.0
2018-12-21 14:00:00,100.55,100.88,100.43,100.67,19463.0,97.7607,98.0816,97.6441,97.8774,19463.0
2018-12-21 14:10:00,100.73,101.03,100.38,101.03,21320.0,97.9358,98.2274,97.5955,98.2274,21320.0
2018-12-21 14:20:00,101.07,101.45,100.77,100.97,11753.0,98.2663,98.6358,97.9746,98.1691,11753.0
2018-12-21 14:30:00,101.0,101.07,100.78,100.99,21518.0,98.1983,98.2663,97.9844,98.1885,21518.0
2018-12-21 14:40:00,101.07,101.07,100.5,100.83,10100.0,98.2663,98.2663,97.7121,98.033,10100.0
2018-12-21 14:50:00,100.92,101.41,100.6,100.92,14617.0,98.1205,98.5969,97.8094,98.1205,14617.0
2018-12-21 15:00:00,100.94,101.09,100.77,100.82,25314.0,98.1399,98.2858,97.9746,98.0233,25314.0
2018-12-21 15:10:00,100.82,100.85,99.6,99.95,41073.0,98.0233,98.0524,96.8371,97.1774,41073.0
2018-12-21 15:20:00,99.87,100.38,99.68,99.68,31995.0,97.0996,97.5955,96.9149,96.9149,31995.0
2018-12-21 15:30:00,99.69,100.0,99.04,99.04,43673.0,96.9246,97.226,96.2926,96.2926,43673.0
2018-12-21 15:40:00,99.12,99.84,99.03,99.57,67505.0,96.3704,97.0704,96.2829,96.8079,67505.0
2018-12-21 15:50:00,99.62,99.93,99.16,99.47,139842.0,96.8565,97.1579,96.4093,96.7107,139842.0
2018-12-24 09:30:00,98.47,99.08,97.75,98.04,68658.0,95.7384,96.3315,95.0384,95.3204,68658.0
2018-12-24 09:40:00,97.9,98.26,96.36,96.8,48959.0,95.1843,95.5343,93.687,94.1148,48959.0
2018-12-24 09:50:00,96.76,97.25,95.66,96.4,65915.0,94.0759,94.5523,93.0064,93.7259,65915.0
2018-12-24 10:00:00,96.47,97.29,95.82,96.27,31929.0,93.7939,94.5912,93.162,93.5995,31929.0
2018-12-24 10:10:00,96.17,97.24,96.12,97.09,48709.0,93.5023,94.5426,93.4536,94.3967,48709.0
2018-12-24 10:20:00,97.17,97.99,96.99,97.79,25815.0,94.4745,95.2718,94.2995,95.0773,25815.0
2018-12-24 10:30:00,97.91,98.99,97.84,98.91,37890.0,95.194,96.244,95.1259,96.1662,37890.0
2018-12-24 10:40:00,98.99,99.57,98.86,99.09,26143.0,96.244,96.8079,96.1176,96.3413,26143.0
2018-12-24 10:50:00,98.95,99.01,98.14,98.64,19590.0,96.2051,96.2635,95.4176,95.9037,19590.0
2018-12-24 11:00:00,98.7,99.3,98.22,98.83,29154.0,95.9621,96.5454,95.4954,96.0885,29154.0
2018-12-24 11:10:00,98.98,99.36,98.32,98.76,21901.0,96.2343,96.6038,95.5926,96.0204,21901.0
2018-12-24 11:20:00,98.69,98.85,98.03,98.21,24816.0,95.9523,96.1079,95.3107,95.4857,24816.0
2018-12-24 11:30:00,98.19,98.72,98.12,98.45,17313.0,95.4662,95.9815,95.3982,95.719,17313.0
2018-12-24 11:40:00,98.44,98.78,97.32,97.62,16745.0,95.7093,96.0398,94.6203,94.912,16745.0
2018-12-24 11:50:00,97.47,97.95,97.23,97.54,30677.0,94.7662,95.2329,94.5328,94.8342,30677.0
2018-12-24 12:00:00,97.67,98.07,97.59,97.66,23015.0,94.9606,95.3495,94.8829,94.9509,23015.0
2018-12-24 12:10:00,97.43,97.78,97.23,97.43,38503.0,94.7273,95.0676,94.5328,94.7273,38503.0
2018-12-24 12:20:00,97.37,98.35,97.24,98.16,26764.0,94.669,95.6218,94.5426,95.437,26764.0
2018-12-24 12:30:00,98.17,98.47,97.4,97.5,22367.0,95.4468,95.7384,94.6981,94.7954,22367.0
2018-12-24 12:40:00,97.41,97.49,96.26,96.26,49414.0,94.7079,94.7856,93.5898,93.5898,49414.0
2018-12-24 12:50:00,96.24,96.27,95.65,95.95,108080.0,93.5703,93.5995,92.9967,93.2884,108080.0
2018-12-26 09:30:00,96.61,98.14,96.61,97.95,41031.0,93.93,95.4176,93.93,95.2329,41031.0
2018-12-26 09:40:00,97.87,97.87,95.99,96.25,39317.0,95.1551,95.1551,93.3272,93.58,39317.0
2018-12-26 09:50:00,96.27,96.38,95.6,95.88,30703.0,93.5995,93.7064,92.9481,93.2203,30703.0
2018-12-26 10:00:00,95.9,96.13,94.6,94.92,43968.0,93.2397,93.4634,91.9758,92.2869,43968.0
2018-12-26 10:10:00,94.98,95.18,94.28,94.51,33382.0,92.3453,92.5397,91.6647,91.8883,33382.0
2018-12-26 10:20:00,94.43,95.52,94.43,94.89,30477.0,91.8105,92.8703,91.8105,92.2578,30477.0
2018-12-26 10:30:00,95.02,95.5,94.6,95.23,46121.0,92.3842,92.8508,91.9758,92.5883,46121.0
2018-12-26 10:40:00,95.05,95.24,94.81,95.1,27324.0,92.4133,92.598,92.18,92.4619,27324.0
2018-12-26 10:50:00,95.28,95.56,94.64,94.69,24614.0,92.6369,92.9092,92.0147,92.0633,24614.0
2018-12-26 11:00:00,94.83,95.95,94.66,95.87,23296.0,92.1994,93.2884,92.0341,93.2106,23296.0
2018-12-26 11:10:00,95.94,96.68,95.73,96.48,24903.0,93.2786,93.9981,93.0745,93.8037,24903.0
2018-12-26 11:20:00,96.49,97.08,96.34,96.82,20612.0,93.8134,94.387,93.6675,94.1342,20612.0
2018-12-26 11:30:00,96.84,97.57,96.79,97.21,33470.0,94.1537,94.8634,94.1051,94.5134,33470.0
2018-12-26 11:40:00,97.13,98.13,96.9,97.92,46468.0,94.4356,95.4079,94.212,95.2037,46468.0
2018-12-26 11:50:00,98.02,98.68,97.67,98.49,34223.0,95.3009,95.9426,94.9606,95.7579,34223.0
2018-12-26 12:00:00,98.54,98.84,98.1,98.84,44749.0,95.8065,96.0982,95.3787,96.0982,44749.0
2018-12-26 12:10:00,98.83,99.25,98.62,99.14,36296.0,96.0885,96.4968,95.8843,96.3899,36296.0
2018-12-26 12:20:00,99.3,99.43,98.84,98.84,34714.0,96.5454,96.6718,96.0982,96.0982,34714.0
2018-12-26 12:30:00,98.94,99.69,98.81,99.57,18641.0,96.1954,96.9246,96.069,96.8079,18641.0
2018-12-26 12:40:00,99.67,100.27,99.6,99.82,34345.0,96.9052,97.4885,96.8371,97.051,34345.0
2018-12-26 12:50:00,99.93,100.36,99.88,100.22,13634.0,97.1579,97.576,97.1093,97.4399,13634.0
2018-12-26 13:00:00,100.31,100.35,99.39,99.62,28005.0,97.5274,97.5663,96.6329,96.8565,28005.0
2018-12-26 13:10:00,99.58,99.74,98.78,98.83,26296.0,96.8177,96.9732,96.0398,96.0885,26296.0
2018-12-26 13:20:00,98.9,99.22,98.86,99.05,11513.0,96.1565,96.4676,96.1176,96.3024,11513.0
2018-12-26 13:30:00,99.16,99.31,98.89,99.23,14294.0,96.4093,96.5551,96.1468,96.4774,14294.0
2018-12-26 13:40:00,99.29,99.85,99.09,99.74,29505.0,96.5357,97.0802,96.3413,96.9732,29505.0
2018-12-26 13:50:00,99.72,100.63,99.69,100.5,37276.0,96.9538,97.8385,96.9246,97.7121,37276.0
2018-12-26 14:00:00,100.56,100.57,99.9,100.16,21816.0,97.7705,97.7802,97.1288,97.3816,21816.0
2018-12-26 14:10:00,100.17,100.3,99.64,99.64,24364.0,97.3913,97.5177,96.876,96.876,24364.0
2018-12-26 14:20:00,99.8,100.07,99.6,100.01,11402.0,97.0316,97.2941,96.8371,97.2357,11402.0
2018-12-26 14:30:00,100.03,100.48,100.03,100.22,14042.0,97.2552,97.6927,97.2552,97.4399,14042.0
2018-12-26 14:40:00,100.31,100.36,100.0,100.05,12447.0,97.5274,97.576,97.226,97.2746,12447.0
2018-12-26 14:50:00,100.02,101.01,100.0,101.01,34411.0,97.2455,98.208,97.226,98.208,34411.0
2018-12-26 15:00:00,100.98,101.15,100.64,101.05,15111.0,98.1788,98.3441,97.8483,98.2469,15111.0
2018-12-26 15:10:00,100.98,101.37,100.98,101.1,19863.0,98.1788,98.558,98.1788,98.2955,19863.0
2018-12-26 15:20:00,101.12,101.85,101.12,101.83,33192.0,98.3149,99.0247,98.3149,99.0052,33192.0
2018-12-26 15:30:00,101.76,102.5,101.66,102.46,34057.0,98.9372,99.6567,98.84,99.6178,34057.0
2018-12-26 15:40:00,102.37,103.02,102.21,102.25,68177.0,99.5303,100.1622,99.3747,99.4136,68177.0
2018-12-26 15:50:00,102.28,103.24,102.24,103.14,77876.0,99.4428,100.3761,99.4039,100.2789,77876.0
2018-12-27 09:30:00,100.93,103.0,100.8,102.32,44682.0,98.1302,100.1428,98.0038,99.4817,44682.0
2018-12-27 09:40:00,102.35,102.48,100.77,100.77,20307.0,99.5108,99.6372,97.9746,97.9746,20307.0
2018-12-27 09:50:00,100.93,102.18,100.51,102.17,21196.0,98.1302,99.3455,97.7219,99.3358,21196.0
2018-12-27 10:00:00,102.28,102.7,100.97,101.19,22228.0,99.4428,99.8511,98.1691,98.383,22228.0
2018-12-27 10:10:00,101.17,102.63,101.16,101.58,29354.0,98.3636,99.7831,98.3538,98.7622,29354.0
2018-12-27 10:20:00,101.74,102.28,101.0,101.0,28255.0,98.9177,99.4428,98.1983,98.1983,28255.0
2018-12-27 10:30:00,101.17,102.26,100.56,101.74,18732.0,98.3636,99.4233,97.7705,98.9177,18732.0
2018-12-27 10:40:00,101.53,101.7,100.75,100.75,28713.0,98.7136,98.8788,97.9552,97.9552,28713.0
2018-12-27 10:50:00,100.85,101.08,100.05,100.06,40483.0,98.0524,98.276,97.2746,97.2843,40483.0
2018-12-27 11:00:00,100.14,100.74,99.79,100.51,33518.0,97.3621,97.9455,97.0218,97.7219,33518.0
2018-12-27 11:10:00,100.48,101.69,100.33,101.63,31342.0,97.6927,98.8691,97.5469,98.8108,31342.0
2018-12-27 11:20:00,101.62,101.88,101.2,101.7,27624.0,98.8011,99.0539,98.3927,98.8788,27624.0
2018-12-27 11:30:00,101.88,102.14,101.45,102.12,19150.0,99.0539,99.3066,98.6358,99.2872,19150.0
2018-12-27 11:40:00,102.04,102.09,101.09,101.17,13807.0,99.2094,99.258,98.2858,98.3636,13807.0
2018-12-27 11:50:00,101.15,101.59,100.87,101.2,17463.0,98.3441,98.7719,98.0719,98.3927,17463.0
2018-12-27 12:00:00,101.21,101.28,100.81,101.08,20915.0,98.4024,98.4705,98.0135,98.276,20915.0
2018-12-27 12:10:00,100.92,101.56,100.89,101.33,10688.0,98.1205,98.7427,98.0913,98.5191,10688.0
2018-12-27 12:20:00,101.28,101.34,100.34,100.79,18528.0,98.4705,98.5288,97.5566,97.9941,18528.0
2018-12-27 12:30:00,100.66,100.76,100.35,100.64,13632.0,97.8677,97.9649,97.5663,97.8483,13632.0
2018-12-27 12:40:00,100.6,100.82,100.29,100.5,12326.0,97.8094,98.0233,97.508,97.7121,12326.0
2018-12-27 12:50:00,100.45,101.01,100.43,100.99,9727.0,97.6635,98.208,97.6441,98.1885,9727.0
2018-12-27 13:00:00,100.91,101.44,100.75,101.44,23145.0,98.1108,98.6261,97.9552,98.6261,23145.0
2018-12-27 13:10:00,101.45,101.63,100.89,101.02,34818.0,98.6358,98.8108,98.0913,98.2177,34818.0
2018-12-27 13:20:00,100.92,101.05,100.58,100.59,12966.0,98.1205,98.2469,97.7899,97.7996,12966.0
2018-12-27 13:30:00,100.61,101.1,100.55,100.64,18822.0,97.8191,98.2955,97.7607,97.8483,18822.0
2018-12-27 13:40:00,100.61,100.88,100.17,100.19,20052.0,97.8191,98.0816,97.3913,97.4107,20052.0
2018-12-27 13:50:00,100.18,100.31,99.79,100.22,33306.0,97.401,97.5274,97.0218,97.4399,33306.0
2018-12-27 14:00:00,100.09,100.17,99.79,99.81,51716.0,97.3135,97.3913,97.0218,97.0413,51716.0
2018-12-27 14:10:00,99.79,99.93,99.47,99.68,17608.0,97.0218,97.1579,96.7107,96.9149,17608.0
2018-12-27 14:20:00,99.62,100.17,99.55,100.1,21723.0,96.8565,97.3913,96.7885,97.3232,21723.0
2018-12-27 14:30:00,100.05,100.38,99.65,100.21,19565.0,97.2746,97.5955,96.8857,97.4302,19565.0
2018-12-27 14:40:00,100.42,101.5,100.34,101.11,25857.0,97.6344,98.6844,97.5566,98.3052,25857.0
2018-12-27 14:50:00,101.11,101.91,100.98,101.61,15502.0,98.3052,99.083,98.1788,98.7913,15502.0
2018-12-27 15:00:00,101.68,101.68,100.82,101.26,24459.0,98.8594,98.8594,98.0233,98.4511,24459.0
2018-12-27 15:10:00,101.2,101.91,101.02,101.33,36394.0,98.3927,99.083,98.2177,98.5191,36394.0
2018-12-27 15:20:00,101.34,102.82,101.31,102.71,41971.0,98.5288,99.9678,98.4997,99.8608,41971.0
2018-12-27 15:30:00,102.79,103.5,102.2,103.32,37636.0,99.9386,100.6289,99.365,100.4539,37636.0
2018-12-27 15:40:00,103.36,104.31,103.33,103.93,44076.0,100.4928,101.4164,100.4636,101.047,44076.0
2018-12-27 15:50:00,103.75,104.81,103.05,104.81,127667.0,100.872,101.9026,100.1914,101.9026,127667.0
2018-12-28 09:30:00,105.43,105.43,103.42,104.0,36652.0,102.5054,102.5054,100.5511,101.115,36652.0
2018-12-28 09:40:00,104.12,105.03,103.86,103.86,35997.0,101.2317,102.1165,100.9789,100.9789,35997.0
2018-12-28 09:50:00,103.8,104.49,103.39,104.4,21993.0,100.9206,101.5915,100.522,101.504,21993.0
2018-12-28 10:00:00,104.4,104.4,102.85,103.21,29144.0,101.504,101.504,99.9969,100.347,29144.0
2018-12-28 10:10:00,103.16,103.39,102.44,103.15,38695.0,100.2983,100.522,99.5983,100.2886,38695.0
2018-12-28 10:20:00,103.1,103.26,102.12,102.27,17502.0,100.24,100.3956,99.2872,99.433,17502.0
2018-12-28 10:30:00,102.24,102.41,101.71,102.01,23438.0,99.4039,99.5692,98.8886,99.1802,23438.0
2018-12-28 10:40:00,102.06,102.8,101.93,102.46,29564.0,99.2289,99.9483,99.1025,99.6178,29564.0
2018-12-28 10:50:00,102.36,102.79,101.87,102.06,25631.0,99.5205,99.9386,99.0441,99.2289,25631.0
2018-12-28 11:00:00,102.14,102.29,101.63,101.93,20440.0,99.3066,99.4525,98.8108,99.1025,20440.0
2018-12-28 11:10:00,101.99,102.57,101.85,101.96,34027.0,99.1608,99.7247,99.0247,99.1316,34027.0
2018-12-28 11:20:00,101.87,102.53,101.72,102.53,63625.0,99.0441,99.6858,98.8983,99.6858,63625.0
2018-12-28 11:30:00,102.34,103.32,102.34,103.17,18587.0,99.5011,100.4539,99.5011,100.3081,18587.0
2018-12-28 11:40:00,103.12,103.17,101.98,102.03,19361.0,100.2595,100.3081,99.1511,99.1997,19361.0
2018-12-28 11:50:00,102.14,102.43,101.79,102.12,21917.0,99.3066,99.5886,98.9664,99.2872,21917.0
2018-12-28 12:00:00,102.12,102.51,101.57,102.28,24836.0,99.2872,99.6664,98.7525,99.4428,24836.0
2018-12-28 12:10:00,102.22,102.52,101.86,101.92,18256.0,99.3844,99.6761,99.0344,99.0927,18256.0
2018-12-28 12:20:00,101.99,102.25,101.6,101.9,26148.0,99.1608,99.4136,98.7816,99.0733,26148.0
2018-12-28 12:30:00,101.95,102.02,101.43,101.58,49566.0,99.1219,99.19,98.6163,98.7622,49566.0
2018-12-28 12:40:00,101.69,101.9,101.3,101.43,32921.0,98.8691,99.0733,98.4899,98.6163,32921.0
2018-12-28 12:50:00,101.48,101.61,101.07,101.14,28248.0,98.665,98.7913,98.2663,98.3344,28248.0
2018-12-28 13:00:00,101.16,101.35,101.06,101.22,23556.0,98.3538,98.5386,98.2566,98.4122,23556.0
2018-12-28 13:10:00,101.28,101.77,101.2,101.45,53765.0,98.4705,98.9469,98.3927,98.6358,53765.0
2018-12-28 13:20:00,101.4,101.48,101.06,101.21,21389.0,98.5872,98.665,98.2566,98.4024,21389.0
2018-12-28 13:30:00,101.27,101.3,100.84,101.22,23773.0,98.4608,98.4899,98.0427,98.4122,23773.0
2018-12-28 13:40:00,101.16,102.03,101.15,101.93,18032.0,98.3538,99.1997,98.3441,99.1025,18032.0
2018-12-28 13:50:00,102.02,102.44,101.8,102.09,22502.0,99.19,99.5983,98.9761,99.258,22502.0
2018-12-28 14:00:00,102.09,102.79,102.09,102.19,43494.0,99.258,99.9386,99.258,99.3553,43494.0
2018-12-28 14:10:00,102.2,102.62,102.05,102.3,42096.0,99.365,99.7733,99.2191,99.4622,42096.0
2018-12-28 14:20:00,102.25,102.75,102.18,102.44,37394.0,99.4136,99.8997,99.3455,99.5983,37394.0
2018-12-28 14:30:00,102.53,103.47,102.39,103.47,30218.0,99.6858,100.5997,99.5497,100.5997,30218.0
2018-12-28 14:40:00,103.48,103.65,103.19,103.55,37306.0,100.6095,100.7748,100.3275,100.6775,37306.0
2018-12-28 14:50:00,103.48,103.84,103.3,103.49,52045.0,100.6095,100.9595,100.4345,100.6192,52045.0
2018-12-28 15:00:00,103.51,103.72,102.59,102.84,57882.0,100.6386,100.8428,99.7442,99.9872,57882.0
2018-12-28 15:10:00,102.78,102.78,101.82,101.95,71251.0,99.9289,99.9289,98.9955,99.1219,71251.0
2018-12-28 15:20:00,101.88,102.07,101.15,101.32,60359.0,99.0539,99.2386,98.3441,98.5094,60359.0
2018-12-28 15:30:00,101.34,101.68,100.92,100.98,76636.0,98.5288,98.8594,98.1205,98.1788,76636.0
2018-12-28 15:40:00,100.97,101.49,100.93,101.33,71894.0,98.1691,98.6747,98.1302,98.5191,71894.0
2018-12-28 15:50:00,101.24,101.64,100.89,101.48,104477.0,98.4316,98.8205,98.0913,98.665,104477.0
2018-12-31 09:30:00,102.78,103.24,101.96,102.81,55579.0,99.9289,100.3761,99.1316,99.9581,55579.0
2018-12-31 09:40:00,102.65,102.65,101.84,101.91,35445.0,99.8025,99.8025,99.015,99.083,35445.0
2018-12-31 09:50:00,101.89,101.89,101.03,101.28,34515.0,99.0636,99.0636,98.2274,98.4705,34515.0
2018-12-31 10:00:00,101.22,102.0,101.0,101.12,40983.0,98.4122,99.1705,98.1983,98.3149,40983.0
2018-12-31 10:10:00,101.01,101.05,100.15,100.35,36395.0,98.208,98.2469,97.3718,97.5663,36395.0
2018-12-31 10:20:00,100.5,100.58,98.9,99.61,104247.0,97.7121,97.7899,96.1565,96.8468,104247.0
2018-12-31 10:30:00,99.74,99.83,99.0,99.63,53542.0,96.9732,97.0607,96.2537,96.8663,53542.0
2018-12-31 10:40:00,99.62,100.45,99.62,99.94,44474.0,96.8565,97.6635,96.8565,97.1677,44474.0
2018-12-31 10:50:00,99.85,100.09,99.24,99.37,30096.0,97.0802,97.3135,96.4871,96.6135,30096.0
2018-12-31 11:00:00,99.4,99.5,98.87,99.32,30998.0,96.6427,96.7399,96.1274,96.5649,30998.0
2018-12-31 11:10:00,99.32,99.56,98.93,99.08,39550.0,96.5649,96.7982,96.1857,96.3315,39550.0
2018-12-31 11:20:00,99.14,99.81,98.92,99.76,30791.0,96.3899,97.0413,96.176,96.9927,30791.0
2018-12-31 11:30:00,99.63,99.68,98.91,99.3,21271.0,96.8663,96.9149,96.1662,96.5454,21271.0
2018-12-31 11:40:00,99.18,99.66,98.78,99.66,33561.0,96.4288,96.8954,96.0398,96.8954,33561.0
2018-12-31 11:50:00,99.68,99.81,99.27,99.8,30059.0,96.9149,97.0413,96.5163,97.0316,30059.0
2018-12-31 12:00:00,99.81,100.36,99.76,100.18,36102.0,97.0413,97.576,96.9927,97.401,36102.0
2018-12-31 12:10:00,100.13,100.36,99.74,100.09,25112.0,97.3524,97.576,96.9732,97.3135,25112.0
2018-12-31 12:20:00,100.05,100.4,99.95,100.4,34628.0,97.2746,97.6149,97.1774,97.6149,34628.0
2018-12-31 12:30:00,100.43,100.64,100.21,100.53,20235.0,97.6441,97.8483,97.4302,97.7413,20235.0
2018-12-31 12:40:00,100.45,100.81,100.33,100.65,25727.0,97.6635,98.0135,97.5469,97.858,25727.0
2018-12-31 12:50:00,100.65,100.69,100.45,100.55,16357.0,97.858,97.8969,97.6635,97.7607,16357.0
2018-12-31 13:00:00,100.61,100.68,100.37,100.62,13728.0,97.8191,97.8871,97.5857,97.8288,13728.0
2018-12-31 13:10:00,100.57,100.8,100.52,100.59,28314.0,97.7802,98.0038,97.7316,97.7996,28314.0
2018-12-31 13:20:00,100.59,100.9,100.57,100.9,20552.0,97.7996,98.101,97.7802,98.101,20552.0
2018-12-31 13:30:00,100.94,101.16,100.79,101.01,23576.0,98.1399,98.3538,97.9941,98.208,23576.0
2018-12-31 13:40:00,100.98,101.07,100.41,100.63,35691.0,98.1788,98.2663,97.6246,97.8385,35691.0
2018-12-31 13:50:00,100.61,100.73,100.3,100.35,13272.0,97.8191,97.9358,97.5177,97.5663,13272.0
2018-12-31 14:00:00,100.28,100.44,100.04,100.33,23782.0,97.4982,97.6538,97.2649,97.5469,23782.0
2018-12-31 14:10:00,100.28,100.83,100.12,100.74,21293.0,97.4982,98.033,97.3427,97.9455,21293.0
2018-12-31 14:20:00,100.75,100.89,100.28,100.59,14039.0,97.9552,98.0913,97.4982,97.7996,14039.0
2018-12-31 14:30:00,100.49,100.63,100.23,100.53,20493.0,97.7024,97.8385,97.4496,97.7413,20493.0
2018-12-31 14:40:00,100.57,101.12,100.52,101.09,19814.0,97.7802,98.3149,97.7316,98.2858,19814.0
2018-12-31 14:50:00,101.1,101.45,100.71,100.77,29931.0,98.2955,98.6358,97.9163,97.9746,29931.0
2018-12-31 15:00:00,100.75,101.21,100.75,100.81,29118.0,97.9552,98.4024,97.9552,98.0135,29118.0
2018-12-31 15:10:00,100.81,101.48,100.72,101.4,47462.0,98.0135,98.665,97.926,98.5872,47462.0
2018-12-31 15:20:00,101.41,101.74,101.2,101.57,37831.0,98.5969,98.9177,98.3927,98.7525,37831.0
2018-12-31 15:30:00,101.53,102.35,101.53,102.35,29138.0,98.7136,99.5108,98.7136,99.5108,29138.0
2018-12-31 15:40:00,102.29,102.57,102.0,102.08,50274.0,99.4525,99.7247,99.1705,99.2483,50274.0
2018-12-31 15:50:00,102.09,102.54,101.45,102.54,127577.0,99.258,99.6955,98.6358,99.6955,127577.0
2019-01-02 09:30:00,100.31,100.72,99.0,100.28,58401.0,97.5274,97.926,96.2537,97.4982,58401.0
2019-01-02 09:40:00,100.03,101.2,99.48,100.89,19562.0,97.2552,98.3927,96.7204,98.0913,19562.0
2019-01-02 09:50:00,100.72,101.73,100.35,101.7,31535.0,97.926,98.908,97.5663,98.8788,31535.0
2019-01-02 10:00:00,101.67,102.16,101.02,102.08,16698.0,98.8497,99.3261,98.2177,99.2483,16698.0
2019-01-02 10:10:00,102.17,103.36,102.04,103.25,45283.0,99.3358,100.4928,99.2094,100.3859,45283.0
2019-01-02 10:20:00,103.27,104.22,102.95,104.01,47899.0,100.4053,101.3289,100.0942,101.1248,47899.0
2019-01-02 10:30:00,104.02,104.22,103.26,104.21,53441.0,101.1345,101.3289,100.3956,101.3192,53441.0
2019-01-02 10:40:00,104.19,104.78,103.96,104.49,24833.0,101.2998,101.8734,101.0762,101.5915,24833.0
2019-01-02 10:50:00,104.43,105.49,104.43,104.96,66686.0,101.5331,102.5637,101.5331,102.0484,66686.0
2019-01-02 11:00:00,105.1,105.63,104.69,105.61,25248.0,102.1845,102.6998,101.7859,102.6804,25248.0
2019-01-02 11:10:00,105.63,105.99,105.15,105.58,33026.0,102.6998,103.0498,102.2331,102.6512,33026.0
2019-01-02 11:20:00,105.59,105.7,104.9,105.09,39550.0,102.6609,102.7679,101.9901,102.1748,39550.0
2019-01-02 11:30:00,105.09,105.5,104.51,104.66,30683.0,102.1748,102.5734,101.6109,101.7567,30683.0
2019-01-02 11:40:00,104.63,105.44,104.57,104.99,26345.0,101.7276,102.5151,101.6692,102.0776,26345.0
2019-01-02 11:50:00,104.88,104.88,104.18,104.21,21060.0,101.9706,101.9706,101.2901,101.3192,21060.0
2019-01-02 12:00:00,104.27,104.38,103.81,104.0,20833.0,101.3776,101.4845,100.9303,101.115,20833.0
2019-01-02 12:10:00,104.08,104.08,103.39,103.51,12820.0,101.1928,101.1928,100.522,100.6386,12820.0
2019-01-02 12:20:00,103.39,103.54,103.15,103.54,13019.0,100.522,100.6678,100.2886,100.6678,13019.0
2019-01-02 12:30:00,103.62,104.54,103.47,104.43,25060.0,100.7456,101.6401,100.5997,101.5331,25060.0
2019-01-02 12:40:00,104.35,104.62,104.02,104.48,32112.0,101.4553,101.7178,101.1345,101.5817,32112.0
2019-01-02 12:50:00,104.5,104.78,104.43,104.51,20350.0,101.6012,101.8734,101.5331,101.6109,20350.0
2019-01-02 13:00:00,104.58,105.19,104.49,105.02,19213.0,101.679,102.272,101.5915,102.1068,19213.0
2019-01-02 13:10:00,104.89,104.96,104.46,104.82,46871.0,101.9804,102.0484,101.5623,101.9123,46871.0
2019-01-02 13:20:00,104.83,104.89,104.49,104.75,12800.0,101.922,101.9804,101.5915,101.8442,12800.0
2019-01-02 13:30:00,104.62,104.85,104.44,104.71,18680.0,101.7178,101.9415,101.5428,101.8054,18680.0
2019-01-02 13:40:00,104.65,104.88,104.57,104.77,25242.0,101.747,101.9706,101.6692,101.8637,25242.0
2019-01-02 13:50:00,104.74,105.26,104.67,105.26,16000.0,101.8345,102.3401,101.7665,102.3401,16000.0
2019-01-02 14:00:00,105.15,105.29,104.63,104.74,19416.0,102.2331,102.3693,101.7276,101.8345,19416.0
2019-01-02 14:10:00,104.82,104.82,104.3,104.57,14153.0,101.9123,101.9123,101.4067,101.6692,14153.0
2019-01-02 14:20:00,104.58,105.04,104.49,105.02,17335.0,101.679,102.1262,101.5915,102.1068,17335.0
2019-01-02 14:30:00,105.05,105.58,104.97,105.52,22283.0,102.1359,102.6512,102.0581,102.5929,22283.0
2019-01-02 14:40:00,105.53,105.53,104.96,105.52,23512.0,102.6026,102.6026,102.0484,102.5929,23512.0
2019-01-02 14:50:00,105.5,105.54,104.94,104.94,20335.0,102.5734,102.6123,102.029,102.029,20335.0
2019-01-02 15:00:00,104.93,105.39,104.72,104.9,24031.0,102.0192,102.4665,101.8151,101.9901,24031.0
2019-01-02 15:10:00,104.91,105.06,104.56,104.65,28512.0,101.9998,102.1456,101.6595,101.747,28512.0
2019-01-02 15:20:00,104.71,104.88,104.22,104.42,40203.0,101.8054,101.9706,101.3289,101.5234,40203.0
2019-01-02 15:30:00,104.36,104.81,104.2,104.6,32945.0,101.4651,101.9026,101.3095,101.6984,32945.0
2019-01-02 15:40:00,104.59,105.21,104.48,105.17,59311.0,101.6887,102.2915,101.5817,102.2526,59311.0
2019-01-02 15:50:00,105.18,105.68,105.11,105.62,103337.0,102.2623,102.7484,102.1943,102.6901,103337.0
2019-01-03 09:30:00,104.39,104.39,102.5,103.08,41837.0,101.4942,101.4942,99.6567,100.2206,41837.0
2019-01-03 09:40:00,102.9,104.39,102.83,102.9,34093.0,100.0456,101.4942,99.9775,100.0456,34093.0
2019-01-03 09:50:00,103.01,103.74,102.58,103.67,31819.0,100.1525,100.8623,99.7344,100.7942,31819.0
2019-01-03 10:00:00,103.58,103.96,101.34,101.43,59413.0,100.7067,101.0762,98.5288,98.6163,59413.0
2019-01-03 10:10:00,101.45,102.23,100.5,102.23,92708.0,98.6358,99.3941,97.7121,99.3941,92708.0
2019-01-03 10:20:00,102.14,102.46,101.61,101.61,31215.0,99.3066,99.6178,98.7913,98.7913,31215.0
2019-01-03 10:30:00,101.53,101.53,100.66,101.04,44841.0,98.7136,98.7136,97.8677,98.2372,44841.0
2019-01-03 10:40:00,101.12,101.55,101.0,101.26,44024.0,98.3149,98.733,98.1983,98.4511,44024.0
2019-01-03 10:50:00,101.23,102.0,101.14,102.0,49587.0,98.4219,99.1705,98.3344,99.1705,49587.0
2019-01-03 11:00:00,102.07,102.18,101.42,101.44,23831.0,99.2386,99.3455,98.6066,98.6261,23831.0
2019-01-03 11:10:00,101.45,102.84,101.45,102.6,55184.0,98.6358,99.9872,98.6358,99.7539,55184.0
2019-01-03 11:20:00,102.62,102.88,101.79,101.83,40225.0,99.7733,100.0261,98.9664,99.0052,40225.0
2019-01-03 11:30:00,101.91,103.01,101.8,102.94,26727.0,99.083,100.1525,98.9761,100.0845,26727.0
2019-01-03 11:40:00,103.05,103.4,102.8,102.81,25031.0,100.1914,100.5317,99.9483,99.9581,25031.0
2019-01-03 11:50:00,102.87,103.25,102.43,102.54,35984.0,100.0164,100.3859,99.5886,99.6955,35984.0
2019-01-03 12:00:00,102.5,102.8,102.31,102.33,22955.0,99.6567,99.9483,99.4719,99.4914,22955.0
2019-01-03 12:10:00,102.38,103.18,102.38,102.77,16809.0,99.54,100.3178,99.54,99.9192,16809.0
2019-01-03 12:20:00,102.81,103.25,102.71,102.89,18149.0,99.9581,100.3859,99.8608,100.0358,18149.0
2019-01-03 12:30:00,102.82,103.13,102.49,102.66,19445.0,99.9678,100.2692,99.6469,99.8122,19445.0
2019-01-03 12:40:00,102.67,103.42,102.58,103.35,34996.0,99.8219,100.5511,99.7344,100.4831,34996.0
2019-01-03 12:50:00,103.24,103.78,103.24,103.35,19988.0,100.3761,100.9011,100.3761,100.4831,19988.0
2019-01-03 13:00:00,103.37,103.38,102.81,102.84,10717.0,100.5025,100.5122,99.9581,99.9872,10717.0
2019-01-03 13:10:00,102.76,102.99,102.03,102.14,23595.0,99.9094,100.1331,99.1997,99.3066,23595.0
2019-01-03 13:20:00,102.13,102.56,102.1,102.43,25060.0,99.2969,99.715,99.2678,99.5886,25060.0
2019-01-03 13:30:00,102.35,102.82,102.19,102.76,14271.0,99.5108,99.9678,99.3553,99.9094,14271.0
2019-01-03 13:40:00,102.74,103.03,102.35,102.35,12787.0,99.89,100.172,99.5108,99.5108,12787.0
2019-01-03 13:50:00,102.33,102.43,102.02,102.27,17591.0,99.4914,99.5886,99.19,99.433,17591.0
2019-01-03 14:00:00,102.16,102.52,102.05,102.07,28435.0,99.3261,99.6761,99.2191,99.2386,28435.0
2019-01-03 14:10:00,102.08,102.18,101.5,101.99,21202.0,99.2483,99.3455,98.6844,99.1608,21202.0
2019-01-03 14:20:00,101.97,102.7,101.58,102.57,32029.0,99.1414,99.8511,98.7622,99.7247,32029.0
2019-01-03 14:30:00,102.57,103.0,102.15,102.23,25597.0,99.7247,100.1428,99.3164,99.3941,25597.0
2019-01-03 14:40:00,102.3,102.31,101.89,101.97,33861.0,99.4622,99.4719,99.0636,99.1414,33861.0
2019-01-03 14:50:00,101.96,102.03,101.49,101.94,22322.0,99.1316,99.1997,98.6747,99.1122,22322.0
2019-01-03 15:00:00,101.97,102.13,101.8,101.93,15526.0,99.1414,99.2969,98.9761,99.1025,15526.0
2019-01-03 15:10:00,101.84,102.02,101.54,101.94,21861.0,99.015,99.19,98.7233,99.1122,21861.0
2019-01-03 15:20:00,101.97,102.12,101.63,101.77,28827.0,99.1414,99.2872,98.8108,98.9469,28827.0
2019-01-03 15:30:00,101.74,102.46,101.72,101.78,37168.0,98.9177,99.6178,98.8983,98.9566,37168.0
2019-01-03 15:40:00,101.81,102.27,101.69,102.0,55516.0,98.9858,99.433,98.8691,99.1705,55516.0
2019-01-03 15:50:00,102.0,102.21,101.66,101.94,93991.0,99.1705,99.3747,98.84,99.1122,93991.0
2019-01-04 09:30:00,104.42,105.15,103.47,104.85,61725.0,101.5234,102.2331,100.5997,101.9415,61725.0
2019-01-04 09:40:00,104.84,105.55,104.6,105.19,39650.0,101.9317,102.6221,101.6984,102.272,39650.0
2019-01-04 09:50:00,105.29,106.44,105.15,105.99,46157.0,102.3693,103.4874,102.2331,103.0498,46157.0
2019-01-04 10:00:00,106.1,106.64,106.01,106.47,52504.0,103.1568,103.6818,103.0693,103.5165,52504.0
2019-01-04 10:10:00,106.48,106.8,105.8,106.3,45887.0,103.5263,103.8374,102.8651,103.3512,45887.0
2019-01-04 10:20:00,106.34,107.93,105.91,107.77,43427.0,103.3901,104.936,102.9721,104.7805,43427.0
2019-01-04 10:30:00,107.7,108.31,107.38,107.89,51555.0,104.7124,105.3055,104.4013,104.8971,51555.0
2019-01-04 10:40:00,107.95,107.97,106.96,107.34,51837.0,104.9555,104.9749,103.9929,104.3624,51837.0
2019-01-04 10:50:00,107.34,108.0,107.34,108.0,68048.0,104.3624,105.0041,104.3624,105.0041,68048.0
2019-01-04 11:00:00,108.0,108.38,107.65,108.11,42185.0,105.0041,105.3735,104.6638,105.111,42185.0
2019-01-04 11:10:00,108.28,108.33,107.41,108.23,35212.0,105.2763,105.3249,104.4305,105.2277,35212.0
2019-01-04 11:20:00,108.22,108.22,107.5,107.78,55832.0,105.218,105.218,104.518,104.7902,55832.0
2019-01-04 11:30:00,107.8,108.06,107.45,107.62,57764.0,104.8096,105.0624,104.4693,104.6346,57764.0
2019-01-04 11:40:00,107.59,108.5,107.58,108.4,31323.0,104.6055,105.4902,104.5957,105.393,31323.0
2019-01-04 11:50:00,108.42,108.79,108.35,108.63,24027.0,105.4124,105.7722,105.3444,105.6166,24027.0
2019-01-04 12:00:00,108.63,108.82,108.28,108.77,28946.0,105.6166,105.8013,105.2763,105.7527,28946.0
2019-01-04 12:10:00,108.73,109.11,108.65,109.07,44200.0,105.7138,106.0833,105.6361,106.0444,44200.0
2019-01-04 12:20:00,109.05,109.34,108.76,108.9,30271.0,106.025,106.3069,105.743,105.8791,30271.0
2019-01-04 12:30:00,108.96,108.96,108.41,108.81,27105.0,105.9375,105.9375,105.4027,105.7916,27105.0
2019-01-04 12:40:00,108.89,109.35,108.89,109.32,19184.0,105.8694,106.3166,105.8694,106.2875,19184.0
2019-01-04 12:50:00,109.26,109.62,109.26,109.39,32242.0,106.2291,106.5791,106.2291,106.3555,32242.0
2019-01-04 13:00:00,109.42,109.83,109.42,109.8,26799.0,106.3847,106.7833,106.3847,106.7542,26799.0
2019-01-04 13:10:00,109.83,109.95,109.54,109.95,20944.0,106.7833,106.9,106.5014,106.9,20944.0
2019-01-04 13:20:00,109.85,109.95,109.18,109.36,27448.0,106.8028,106.9,106.1514,106.3264,27448.0
2019-01-04 13:30:00,109.36,110.18,109.32,109.81,49174.0,106.3264,107.1236,106.2875,106.7639,49174.0
2019-01-04 13:40:00,109.81,109.84,109.14,109.59,36975.0,106.7639,106.793,106.1125,106.55,36975.0
2019-01-04 13:50:00,109.54,110.25,109.54,110.15,51822.0,106.5014,107.1917,106.5014,107.0944,51822.0
2019-01-04 14:00:00,110.25,110.45,109.85,110.0,41296.0,107.1917,107.3861,106.8028,106.9486,41296.0
2019-01-04 14:10:00,110.01,110.41,109.93,110.25,37360.0,106.9583,107.3472,106.8805,107.1917,37360.0
2019-01-04 14:20:00,110.32,110.84,110.27,110.76,41119.0,107.2597,107.7653,107.2111,107.6875,41119.0
2019-01-04 14:30:00,110.73,110.76,110.43,110.66,30865.0,107.6584,107.6875,107.3667,107.5903,30865.0
2019-01-04 14:40:00,110.6,110.83,109.6,109.77,47912.0,107.532,107.7556,106.5597,106.725,47912.0
2019-01-04 14:50:00,109.73,109.91,109.57,109.69,37793.0,106.6861,106.8611,106.5305,106.6472,37793.0
2019-01-04 15:00:00,109.66,110.07,109.61,109.78,41164.0,106.618,107.0167,106.5694,106.7347,41164.0
2019-01-04 15:10:00,109.76,110.42,109.7,110.29,34583.0,106.7153,107.357,106.6569,107.2306,34583.0
2019-01-04 15:20:00,110.25,110.25,109.67,110.13,41809.0,107.1917,107.1917,106.6278,107.075,41809.0
2019-01-04 15:30:00,110.11,110.4,109.71,109.73,64791.0,107.0556,107.3375,106.6667,106.6861,64791.0
2019-01-04 15:40:00,109.74,110.28,109.54,110.2,87148.0,106.6958,107.2208,106.5014,107.1431,87148.0
2019-01-04 15:50:00,110.2,110.47,109.98,110.11,169985.0,107.1431,107.4056,106.9292,107.0556,169985.0
2019-01-07 09:30:00,110.85,111.0,108.11,108.52,61678.0,107.775,107.9209,105.111,105.5097,61678.0
2019-01-07 09:40:00,108.66,110.12,108.48,109.38,45552.0,105.6458,107.0653,105.4708,106.3458,45552.0
2019-01-07 09:50:00,109.39,110.02,109.0,110.0,29690.0,106.3555,106.9681,105.9763,106.9486,29690.0
2019-01-07 10:00:00,109.9,110.9,109.7,110.66,33346.0,106.8514,107.8236,106.6569,107.5903,33346.0
2019-01-07 10:10:00,110.52,110.52,109.5,110.1,45350.0,107.4542,107.4542,106.4625,107.0458,45350.0
2019-01-07 10:20:00,109.98,110.97,109.8,110.59,39809.0,106.9292,107.8917,106.7542,107.5222,39809.0
2019-01-07 10:30:00,110.6,111.6,110.6,111.05,43625.0,107.532,108.5042,107.532,107.9695,43625.0
2019-01-07 10:40:00,111.04,111.62,110.82,111.43,34512.0,107.9598,108.5237,107.7459,108.3389,34512.0
2019-01-07 10:50:00,111.38,112.42,111.35,112.32,46816.0,108.2903,109.3015,108.2612,109.2043,46816.0
2019-01-07 11:00:00,112.3,113.36,112.06,112.94,69483.0,109.1848,110.2154,108.9515,109.8071,69483.0
2019-01-07 11:10:00,113.02,113.29,112.62,112.97,34409.0,109.8848,110.1473,109.4959,109.8362,34409.0
2019-01-07 11:20:00,112.98,113.34,112.6,112.9,34561.0,109.8459,110.196,109.4765,109.7682,34561.0
2019-01-07 11:30:00,112.86,113.4,112.81,113.24,28895.0,109.7293,110.2543,109.6807,110.0987,28895.0
2019-01-07 11:40:00,113.23,114.31,113.11,114.08,40852.0,110.089,111.139,109.9723,110.9154,40852.0
2019-01-07 11:50:00,114.05,115.0,113.86,114.98,54580.0,110.8863,111.8099,110.7015,111.7905,54580.0
2019-01-07 12:00:00,114.99,115.2,114.2,114.38,67137.0,111.8002,112.0044,111.0321,111.2071,67137.0
2019-01-07 12:10:00,114.42,114.63,114.19,114.34,31610.0,111.246,111.4502,111.0224,111.1682,31610.0
2019-01-07 12:20:00,114.34,114.71,114.2,114.41,35315.0,111.1682,111.528,111.0321,111.2363,35315.0
2019-01-07 12:30:00,114.47,115.2,114.31,114.73,37845.0,111.2946,112.0044,111.139,111.5474,37845.0
2019-01-07 12:40:00,114.79,115.08,114.35,114.76,31388.0,111.6057,111.8877,111.1779,111.5766,31388.0
2019-01-07 12:50:00,114.83,114.95,114.36,114.79,29138.0,111.6446,111.7613,111.1877,111.6057,29138.0
2019-01-07 13:00:00,114.76,115.19,114.51,115.16,44872.0,111.5766,111.9946,111.3335,111.9655,44872.0
2019-01-07 13:10:00,115.2,115.73,114.99,115.44,48347.0,112.0044,112.5197,111.8002,112.2377,48347.0
2019-01-07 13:20:00,115.37,115.67,114.93,114.98,31384.0,112.1696,112.4613,111.7418,111.7905,31384.0
2019-01-07 13:30:00,114.93,115.36,114.68,115.14,21113.0,111.7418,112.1599,111.4988,111.946,21113.0
2019-01-07 13:40:00,115.11,115.3,114.67,114.9,41649.0,111.9169,112.1016,111.4891,111.7127,41649.0
2019-01-07 13:50:00,114.8,115.11,114.54,114.54,49355.0,111.6155,111.9169,111.3627,111.3627,49355.0
2019-01-07 14:00:00,114.54,114.73,114.43,114.5,19060.0,111.3627,111.5474,111.2557,111.3238,19060.0
2019-01-07 14:10:00,114.5,114.88,114.45,114.75,37091.0,111.3238,111.6932,111.2752,111.5668,37091.0
2019-01-07 14:20:00,114.74,114.98,114.68,114.75,25639.0,111.5571,111.7905,111.4988,111.5668,25639.0
2019-01-07 14:30:00,114.78,114.85,114.3,114.36,37281.0,111.596,111.6641,111.1293,111.1877,37281.0
2019-01-07 14:40:00,114.34,114.34,113.76,114.21,36245.0,111.1682,111.1682,110.6043,111.0418,36245.0
2019-01-07 14:50:00,114.19,114.21,113.39,113.64,31214.0,111.0224,111.0418,110.2446,110.4876,31214.0
2019-01-07 15:00:00,113.64,114.51,113.6,114.41,21909.0,110.4876,111.3335,110.4487,111.2363,21909.0
2019-01-07 15:10:00,114.43,114.68,114.37,114.55,23031.0,111.2557,111.4988,111.1974,111.3724,23031.0
2019-01-07 15:20:00,114.55,114.8,114.5,114.6,22461.0,111.3724,111.6155,111.3238,111.421,22461.0
2019-01-07 15:30:00,114.64,114.68,114.21,114.34,43470.0,111.4599,111.4988,111.0418,111.1682,43470.0
2019-01-07 15:40:00,114.34,114.7,114.24,114.46,80127.0,111.1682,111.5182,111.071,111.2849,80127.0
2019-01-07 15:50:00,114.46,114.46,113.98,114.13,144691.0,111.2849,111.2849,110.8182,110.964,144691.0
2019-01-08 09:30:00,116.28,117.13,115.3,115.77,70849.0,113.0544,113.8808,112.1016,112.5585,70849.0
2019-01-08 09:40:00,115.83,117.1,115.52,117.1,79528.0,112.6169,113.8517,112.3155,113.8517,79528.0
2019-01-08 09:50:00,116.98,116.98,115.34,115.57,57474.0,113.735,113.735,112.1405,112.3641,57474.0
2019-01-08 10:00:00,115.75,116.98,115.55,116.42,71382.0,112.5391,113.735,112.3447,113.1905,71382.0
2019-01-08 10:10:00,116.35,116.35,114.58,114.76,114499.0,113.1225,113.1225,111.4016,111.5766,114499.0
2019-01-08 10:20:00,114.69,115.98,114.62,115.4,43020.0,111.5085,112.7627,111.4404,112.1988,43020.0
2019-01-08 10:30:00,115.46,115.84,114.75,115.34,26371.0,112.2571,112.6266,111.5668,112.1405,26371.0
2019-01-08 10:40:00,115.4,115.6,114.21,114.51,30273.0,112.1988,112.3933,111.0418,111.3335,30273.0
2019-01-08 10:50:00,114.49,114.49,114.01,114.29,44008.0,111.3141,111.3141,110.8474,111.1196,44008.0
2019-01-08 11:00:00,114.34,114.75,114.1,114.56,29988.0,111.1682,111.5668,110.9349,111.3821,29988.0
2019-01-08 11:10:00,114.52,115.14,114.3,115.14,36353.0,111.3432,111.946,111.1293,111.946,36353.0
2019-01-08 11:20:00,115.14,115.29,114.65,114.93,24208.0,111.946,112.0919,111.4696,111.7418,24208.0
2019-01-08 11:30:00,114.89,115.11,114.54,115.1,20649.0,111.703,111.9169,111.3627,111.9071,20649.0
2019-01-08 11:40:00,115.1,115.3,114.96,115.19,19414.0,111.9071,112.1016,111.771,111.9946,19414.0
2019-01-08 11:50:00,115.19,115.88,114.94,115.87,25182.0,111.9946,112.6655,111.7516,112.6558,25182.0
2019-01-08 12:00:00,115.87,116.23,115.84,116.12,35999.0,112.6558,113.0058,112.6266,112.8988,35999.0
2019-01-08 12:10:00,116.11,116.22,115.74,116.09,19103.0,112.8891,112.9961,112.5294,112.8697,19103.0
2019-01-08 12:20:00,116.08,116.18,115.65,115.66,18479.0,112.8599,112.9572,112.4419,112.4516,18479.0
2019-01-08 12:30:00,115.72,115.99,115.42,115.57,19908.0,112.5099,112.7724,112.2183,112.3641,19908.0
2019-01-08 12:40:00,115.52,115.84,115.44,115.67,31159.0,112.3155,112.6266,112.2377,112.4613,31159.0
2019-01-08 12:50:00,115.56,115.8,115.49,115.71,17193.0,112.3544,112.5877,112.2863,112.5002,17193.0
2019-01-08 13:00:00,115.68,115.86,115.46,115.51,35356.0,112.471,112.6461,112.2571,112.3058,35356.0
2019-01-08 13:10:00,115.61,116.06,115.44,115.72,23108.0,112.403,112.8405,112.2377,112.5099,23108.0
2019-01-08 13:20:00,115.78,115.92,115.73,115.86,12454.0,112.5683,112.7044,112.5197,112.6461,12454.0
2019-01-08 13:30:00,115.83,116.3,115.77,116.12,39483.0,112.6169,113.0738,112.5585,112.8988,39483.0
2019-01-08 13:40:00,116.13,116.24,115.66,115.8,29093.0,112.9086,113.0155,112.4516,112.5877,29093.0
2019-01-08 13:50:00,115.85,116.23,115.75,115.85,23000.0,112.6363,113.0058,112.5391,112.6363,23000.0
2019-01-08 14:00:00,115.8,115.8,115.39,115.47,49091.0,112.5877,112.5877,112.1891,112.2669,49091.0
2019-01-08 14:10:00,115.48,115.98,115.48,115.82,52224.0,112.2766,112.7627,112.2766,112.6072,52224.0
2019-01-08 14:20:00,115.77,115.89,115.36,115.52,39400.0,112.5585,112.6752,112.1599,112.3155,39400.0
2019-01-08 14:30:00,115.52,116.0,115.49,115.98,30415.0,112.3155,112.7822,112.2863,112.7627,30415.0
2019-01-08 14:40:00,116.01,116.13,115.86,116.03,25550.0,112.7919,112.9086,112.6461,112.8113,25550.0
2019-01-08 14:50:00,116.05,116.13,115.79,116.12,23849.0,112.8308,112.9086,112.578,112.8988,23849.0
2019-01-08 15:00:00,116.09,116.1,115.76,116.01,39671.0,112.8697,112.8794,112.5488,112.7919,39671.0
2019-01-08 15:10:00,116.03,116.35,115.99,116.35,28960.0,112.8113,113.1225,112.7724,113.1225,28960.0
2019-01-08 15:20:00,116.33,116.35,116.11,116.31,38849.0,113.103,113.1225,112.8891,113.0836,38849.0
2019-01-08 15:30:00,116.32,116.73,116.28,116.53,63425.0,113.0933,113.4919,113.0544,113.2975,63425.0
2019-01-08 15:40:00,116.53,116.53,116.01,116.04,62876.0,113.2975,113.2975,112.7919,112.8211,62876.0
2019-01-08 15:50:00,116.01,116.32,115.92,116.28,119502.0,112.7919,113.0933,112.7044,113.0544,119502.0
2019-01-09 09:30:00,118.24,118.94,117.31,117.65,68306.0,114.96,115.6406,114.0558,114.3864,68306.0
2019-01-09 09:40:00,117.66,118.05,116.87,117.26,36210.0,114.3961,114.7753,113.628,114.0072,36210.0
2019-01-09 09:50:00,117.35,118.01,116.78,116.9,38084.0,114.0947,114.7364,113.5405,113.6572,38084.0
2019-01-09 10:00:00,116.95,116.99,115.4,115.41,72383.0,113.7058,113.7447,112.1988,112.2085,72383.0
2019-01-09 10:10:00,115.42,115.61,114.85,115.15,73282.0,112.2183,112.403,111.6641,111.9557,73282.0
2019-01-09 10:20:00,115.15,116.51,115.14,116.35,40262.0,111.9557,113.278,111.946,113.1225,40262.0
2019-01-09 10:30:00,116.36,116.61,115.68,116.36,25573.0,113.1322,113.3752,112.471,113.1322,25573.0
2019-01-09 10:40:00,116.36,116.43,115.9,116.11,38159.0,113.1322,113.2002,112.6849,112.8891,38159.0
2019-01-09 10:50:00,116.09,116.09,115.59,115.82,31416.0,112.8697,112.8697,112.3835,112.6072,31416.0
2019-01-09 11:00:00,115.82,116.77,115.81,116.68,36234.0,112.6072,113.5308,112.5974,113.4433,36234.0
2019-01-09 11:10:00,116.73,116.94,116.41,116.53,22206.0,113.4919,113.6961,113.1808,113.2975,22206.0
2019-01-09 11:20:00,116.56,116.82,116.29,116.62,18389.0,113.3266,113.5794,113.0641,113.385,18389.0
2019-01-09 11:30:00,116.63,117.24,116.56,116.89,17106.0,113.3947,113.9878,113.3266,113.6475,17106.0
2019-01-09 11:40:00,116.92,117.81,116.79,117.66,28728.0,113.6766,114.542,113.5503,114.3961,28728.0
2019-01-09 11:50:00,117.68,117.96,117.52,117.63,17425.0,114.4156,114.6878,114.26,114.367,17425.0
2019-01-09 12:00:00,117.72,117.9,117.46,117.5,32926.0,114.4545,114.6295,114.2017,114.2406,32926.0
2019-01-09 12:10:00,117.52,118.47,117.4,118.47,24271.0,114.26,115.1837,114.1433,115.1837,24271.0
2019-01-09 12:20:00,118.38,118.78,118.23,118.42,29472.0,115.0961,115.4851,114.9503,115.135,29472.0
2019-01-09 12:30:00,118.46,118.67,118.26,118.45,16621.0,115.1739,115.3781,114.9795,115.1642,16621.0
2019-01-09 12:40:00,118.37,119.03,118.36,118.83,23376.0,115.0864,115.7281,115.0767,115.5337,23376.0
2019-01-09 12:50:00,118.87,119.02,118.68,118.77,28058.0,115.5726,115.7184,115.3878,115.4753,28058.0
2019-01-09 13:00:00,118.79,118.83,118.33,118.38,18362.0,115.4948,115.5337,115.0475,115.0961,18362.0
2019-01-09 13:10:00,118.4,118.47,118.11,118.41,25318.0,115.1156,115.1837,114.8336,115.1253,25318.0
2019-01-09 13:20:00,118.34,118.48,118.26,118.44,10713.0,115.0573,115.1934,114.9795,115.1545,10713.0
2019-01-09 13:30:00,118.48,118.52,118.03,118.03,10034.0,115.1934,115.2323,114.7559,114.7559,10034.0
2019-01-09 13:40:00,118.1,118.36,117.96,118.25,16694.0,114.8239,115.0767,114.6878,114.9698,16694.0
2019-01-09 13:50:00,118.24,118.4,117.8,118.34,35079.0,114.96,115.1156,114.5322,115.0573,35079.0
2019-01-09 14:00:00,118.39,118.88,118.33,118.88,16487.0,115.1059,115.5823,115.0475,115.5823,16487.0
2019-01-09 14:10:00,118.82,118.87,118.09,118.24,46802.0,115.5239,115.5726,114.8142,114.96,46802.0
2019-01-09 14:20:00,118.2,118.37,118.0,118.29,36197.0,114.9211,115.0864,114.7267,115.0086,36197.0
2019-01-09 14:30:00,118.23,118.75,118.0,118.67,23021.0,114.9503,115.4559,114.7267,115.3781,23021.0
2019-01-09 14:40:00,118.67,119.25,118.57,119.25,26322.0,115.3781,115.942,115.2809,115.942,26322.0
2019-01-09 14:50:00,119.3,119.38,119.13,119.33,23530.0,115.9906,116.0684,115.8253,116.0198,23530.0
2019-01-09 15:00:00,119.31,119.57,119.06,119.21,27283.0,116.0003,116.2531,115.7573,115.9031,27283.0
2019-01-09 15:10:00,119.25,119.39,119.18,119.35,30547.0,115.942,116.0781,115.874,116.0392,30547.0
2019-01-09 15:20:00,119.34,119.51,119.05,119.07,29364.0,116.0295,116.1948,115.7476,115.767,29364.0
2019-01-09 15:30:00,119.12,119.44,118.95,119.04,34031.0,115.8156,116.1267,115.6503,115.7378,34031.0
2019-01-09 15:40:00,119.1,119.11,118.22,118.37,55200.0,115.7962,115.8059,114.9406,115.0864,55200.0
2019-01-09 15:50:00,118.41,118.64,118.11,118.46,64590.0,115.1253,115.3489,114.8336,115.1739,64590.0
2019-01-10 09:30:00,116.44,117.34,115.6,116.66,79082.0,113.21,114.085,112.3933,113.4239,79082.0
2019-01-10 09:40:00,116.73,116.89,116.15,116.71,76852.0,113.4919,113.6475,112.928,113.4725,76852.0
2019-01-10 09:50:00,116.71,117.64,116.56,117.64,47459.0,113.4725,114.3767,113.3266,114.3767,47459.0
2019-01-10 10:00:00,117.6,118.4,117.53,118.33,15896.0,114.3378,115.1156,114.2697,115.0475,15896.0
2019-01-10 10:10:00,118.3,118.64,118.08,118.21,30414.0,115.0184,115.3489,114.8045,114.9309,30414.0
2019-01-10 10:20:00,118.23,118.8,118.08,118.29,21685.0,114.9503,115.5045,114.8045,115.0086,21685.0
2019-01-10 10:30:00,118.36,118.69,118.2,118.63,19940.0,115.0767,115.3975,114.9211,115.3392,19940.0
2019-01-10 10:40:00,118.71,118.74,118.42,118.74,25629.0,115.417,115.4462,115.135,115.4462,25629.0
2019-01-10 10:50:00,118.75,119.34,118.75,119.19,28786.0,115.4559,116.0295,115.4559,115.8837,28786.0
2019-01-10 11:00:00,119.24,119.31,118.93,119.2,14518.0,115.9323,116.0003,115.6309,115.8934,14518.0
2019-01-10 11:10:00,119.18,119.2,118.9,118.92,17080.0,115.874,115.8934,115.6017,115.6212,17080.0
2019-01-10 11:20:00,118.9,119.08,118.68,118.72,15331.0,115.6017,115.7767,115.3878,115.4267,15331.0
2019-01-10 11:30:00,118.75,119.41,118.75,119.23,17070.0,115.4559,116.0976,115.4559,115.9226,17070.0
2019-01-10 11:40:00,119.36,119.43,118.82,119.31,20428.0,116.049,116.117,115.5239,116.0003,20428.0
2019-01-10 11:50:00,119.27,119.3,119.03,119.29,11510.0,115.9615,115.9906,115.7281,115.9809,11510.0
2019-01-10 12:00:00,119.22,119.47,118.99,119.08,20559.0,115.9128,116.1559,115.6892,115.7767,20559.0
2019-01-10 12:10:00,118.99,119.22,118.9,119.18,7850.0,115.6892,115.9128,115.6017,115.874,7850.0
2019-01-10 12:20:00,119.15,119.94,119.08,119.8,17156.0,115.8448,116.6129,115.7767,116.4768,17156.0
2019-01-10 12:30:00,119.79,119.83,119.3,119.3,33875.0,116.467,116.5059,115.9906,115.9906,33875.0
2019-01-10 12:40:00,119.3,119.3,118.73,119.09,77786.0,115.9906,115.9906,115.4364,115.7865,77786.0
2019-01-10 12:50:00,119.07,119.27,118.8,118.81,48907.0,115.767,115.9615,115.5045,115.5142,48907.0
2019-01-10 13:00:00,118.81,118.89,117.82,117.83,35248.0,115.5142,115.592,114.5517,114.5614,35248.0
2019-01-10 13:10:00,117.81,118.03,117.58,117.77,17667.0,114.542,114.7559,114.3183,114.5031,17667.0
2019-01-10 13:20:00,117.7,118.5,117.62,118.44,11654.0,114.435,115.2128,114.3572,115.1545,11654.0
2019-01-10 13:30:00,118.45,118.61,117.91,117.91,20821.0,115.1642,115.3198,114.6392,114.6392,20821.0
2019-01-10 13:40:00,117.92,118.02,117.56,117.99,10891.0,114.6489,114.7461,114.2989,114.717,10891.0
2019-01-10 13:50:00,117.99,118.33,117.75,118.22,12763.0,114.717,115.0475,114.4836,114.9406,12763.0
2019-01-10 14:00:00,118.25,119.08,118.21,119.05,10024.0,114.9698,115.7767,114.9309,115.7476,10024.0
2019-01-10 14:10:00,118.96,119.08,118.75,118.86,36041.0,115.6601,115.7767,115.4559,115.5628,36041.0
2019-01-10 14:20:00,118.86,119.04,118.71,118.9,42378.0,115.5628,115.7378,115.417,115.6017,42378.0
2019-01-10 14:30:00,118.87,118.88,118.6,118.67,20700.0,115.5726,115.5823,115.31,115.3781,20700.0
2019-01-10 14:40:00,118.74,118.95,118.59,118.64,42211.0,115.4462,115.6503,115.3003,115.3489,42211.0
2019-01-10 14:50:00,118.67,118.91,118.52,118.83,42962.0,115.3781,115.6114,115.2323,115.5337,42962.0
2019-01-10 15:00:00,118.83,118.95,118.62,118.83,32071.0,115.5337,115.6503,115.3295,115.5337,32071.0
2019-01-10 15:10:00,118.79,118.9,118.63,118.87,19521.0,115.4948,115.6017,115.3392,115.5726,19521.0
2019-01-10 15:20:00,118.89,119.06,118.78,118.88,27474.0,115.592,115.7573,115.4851,115.5823,27474.0
2019-01-10 15:30:00,118.86,118.92,118.62,118.68,35591.0,115.5628,115.6212,115.3295,115.3878,35591.0
2019-01-10 15:40:00,118.76,119.01,118.61,118.64,60230.0,115.4656,115.7087,115.3198,115.3489,60230.0
2019-01-10 15:50:00,118.67,118.94,118.66,118.74,68630.0,115.3781,115.6406,115.3684,115.4462,68630.0
2019-01-11 09:30:00,117.37,117.98,116.7,117.17,43100.0,114.1142,114.7072,113.4627,113.9197,43100.0
2019-01-11 09:40:00,117.16,117.38,116.38,116.8,34580.0,113.91,114.1239,113.1516,113.56,34580.0
2019-01-11 09:50:00,116.68,117.2,116.18,117.18,41195.0,113.4433,113.9489,112.9572,113.9294,41195.0
2019-01-11 10:00:00,117.09,117.39,116.61,117.13,22810.0,113.8419,114.1336,113.3752,113.8808,22810.0
2019-01-11 10:10:00,117.13,117.13,116.54,116.54,24664.0,113.8808,113.8808,113.3072,113.3072,24664.0
2019-01-11 10:20:00,116.5,116.5,115.33,115.51,37567.0,113.2683,113.2683,112.1308,112.3058,37567.0
2019-01-11 10:30:00,115.51,115.98,115.36,115.91,22973.0,112.3058,112.7627,112.1599,112.6947,22973.0
2019-01-11 10:40:00,115.85,116.38,115.58,116.15,25085.0,112.6363,113.1516,112.3738,112.928,25085.0
2019-01-11 10:50:00,116.08,116.65,115.85,116.63,42965.0,112.8599,113.4141,112.6363,113.3947,42965.0
2019-01-11 11:00:00,116.67,117.45,116.28,117.38,45848.0,113.4336,114.1919,113.0544,114.1239,45848.0
2019-01-11 11:10:00,117.31,117.57,116.79,117.57,17122.0,114.0558,114.3086,113.5503,114.3086,17122.0
2019-01-11 11:20:00,117.57,118.09,117.24,117.9,30157.0,114.3086,114.8142,113.9878,114.6295,30157.0
2019-01-11 11:30:00,117.82,118.43,117.7,118.18,16938.0,114.5517,115.1448,114.435,114.9017,16938.0
2019-01-11 11:40:00,118.17,118.85,118.0,118.69,19509.0,114.892,115.5531,114.7267,115.3975,19509.0
2019-01-11 11:50:00,118.67,118.74,118.0,118.25,24932.0,115.3781,115.4462,114.7267,114.9698,24932.0
2019-01-11 12:00:00,118.15,118.24,117.88,117.96,27999.0,114.8725,114.96,114.61,114.6878,27999.0
2019-01-11 12:10:00,117.92,118.05,117.59,117.65,12793.0,114.6489,114.7753,114.3281,114.3864,12793.0
2019-01-11 12:20:00,117.69,117.85,117.49,117.59,9890.0,114.4253,114.5808,114.2308,114.3281,9890.0
2019-01-11 12:30:00,117.58,118.2,117.49,118.04,16298.0,114.3183,114.9211,114.2308,114.7656,16298.0
2019-01-11 12:40:00,118.07,118.2,117.84,118.09,10871.0,114.7947,114.9211,114.5711,114.8142,10871.0
2019-01-11 12:50:00,118.08,118.53,118.07,118.37,23022.0,114.8045,115.242,114.7947,115.0864,23022.0
2019-01-11 13:00:00,118.37,118.44,118.0,118.31,19492.0,115.0864,115.1545,114.7267,115.0281,19492.0
2019-01-11 13:10:00,118.37,118.48,118.09,118.18,16199.0,115.0864,115.1934,114.8142,114.9017,16199.0
2019-01-11 13:20:00,118.22,118.23,117.44,117.73,16136.0,114.9406,114.9503,114.1822,114.4642,16136.0
2019-01-11 13:30:00,117.74,117.87,117.46,117.56,11960.0,114.4739,114.6003,114.2017,114.2989,11960.0
2019-01-11 13:40:00,117.56,117.89,117.49,117.49,13957.0,114.2989,114.6197,114.2308,114.2308,13957.0
2019-01-11 13:50:00,117.48,117.91,117.47,117.91,9675.0,114.2211,114.6392,114.2114,114.6392,9675.0
2019-01-11 14:00:00,117.79,117.83,117.51,117.63,15764.0,114.5225,114.5614,114.2503,114.367,15764.0
2019-01-11 14:10:00,117.58,117.87,117.58,117.72,8168.0,114.3183,114.6003,114.3183,114.4545,8168.0
2019-01-11 14:20:00,117.68,117.74,117.43,117.58,13644.0,114.4156,114.4739,114.1725,114.3183,13644.0
2019-01-11 14:30:00,117.62,117.7,117.5,117.53,13110.0,114.3572,114.435,114.2406,114.2697,13110.0
2019-01-11 14:40:00,117.58,117.58,117.29,117.5,21835.0,114.3183,114.3183,114.0364,114.2406,21835.0
2019-01-11 14:50:00,117.49,117.5,117.15,117.21,16848.0,114.2308,114.2406,113.9003,113.9586,16848.0
2019-01-11 15:00:00,117.24,117.5,117.24,117.41,27041.0,113.9878,114.2406,113.9878,114.1531,27041.0
2019-01-11 15:10:00,117.4,117.4,117.18,117.23,21191.0,114.1433,114.1433,113.9294,113.978,21191.0
2019-01-11 15:20:00,117.22,117.23,117.07,117.1,24833.0,113.9683,113.978,113.8225,113.8517,24833.0
2019-01-11 15:30:00,117.11,117.32,117.05,117.17,39241.0,113.8614,114.0656,113.803,113.9197,39241.0
2019-01-11 15:40:00,117.18,117.5,117.04,117.44,46193.0,113.9294,114.2406,113.7933,114.1822,46193.0
2019-01-11 15:50:00,117.45,117.49,117.15,117.42,107717.0,114.1919,114.2308,113.9003,114.1628,107717.0
2019-01-14 09:30:00,116.0,117.2,115.52,116.18,36660.0,112.7822,113.9489,112.3155,112.9572,36660.0
2019-01-14 09:40:00,116.18,117.05,116.13,116.88,33627.0,112.9572,113.803,112.9086,113.6378,33627.0
2019-01-14 09:50:00,116.87,117.06,115.76,116.26,26454.0,113.628,113.8128,112.5488,113.035,26454.0
2019-01-14 10:00:00,116.26,117.11,116.21,117.1,17008.0,113.035,113.8614,112.9863,113.8517,17008.0
2019-01-14 10:10:00,117.18,117.76,116.58,117.16,27739.0,113.9294,114.4933,113.3461,113.91,27739.0
2019-01-14 10:20:00,117.11,117.41,116.89,116.89,25439.0,113.8614,114.1531,113.6475,113.6475,25439.0
2019-01-14 10:30:00,116.94,117.11,116.34,116.51,22069.0,113.6961,113.8614,113.1127,113.278,22069.0
2019-01-14 10:40:00,116.5,116.86,116.21,116.24,13583.0,113.2683,113.6183,112.9863,113.0155,13583.0
2019-01-14 10:50:00,116.34,116.58,116.09,116.58,20153.0,113.1127,113.3461,112.8697,113.3461,20153.0
2019-01-14 11:00:00,116.65,116.84,116.28,116.35,30000.0,113.4141,113.5989,113.0544,113.1225,30000.0
2019-01-14 11:10:00,116.35,116.56,115.66,115.82,17162.0,113.1225,113.3266,112.4516,112.6072,17162.0
2019-01-14 11:20:00,115.81,116.32,115.8,116.24,14401.0,112.5974,113.0933,112.5877,113.0155,14401.0
2019-01-14 11:30:00,116.16,116.61,116.01,116.41,17148.0,112.9377,113.3752,112.7919,113.1808,17148.0
2019-01-14 11:40:00,116.4,116.74,116.4,116.68,16412.0,113.1711,113.5016,113.1711,113.4433,16412.0
2019-01-14 11:50:00,116.65,116.65,115.69,115.98,41105.0,113.4141,113.4141,112.4808,112.7627,41105.0
2019-01-14 12:00:00,115.95,116.6,115.94,116.46,14751.0,112.7336,113.3655,112.7238,113.2294,14751.0
2019-01-14 12:10:00,116.44,116.84,116.29,116.71,34723.0,113.21,113.5989,113.0641,113.4725,34723.0
2019-01-14 12:20:00,116.69,116.76,116.44,116.7,13405.0,113.453,113.5211,113.21,113.4627,13405.0
2019-01-14 12:30:00,116.8,116.83,116.47,116.82,18859.0,113.56,113.5891,113.2391,113.5794,18859.0
2019-01-14 12:40:00,116.83,116.94,116.65,116.7,31773.0,113.5891,113.6961,113.4141,113.4627,31773.0
2019-01-14 12:50:00,116.69,116.91,116.69,116.87,18672.0,113.453,113.6669,113.453,113.628,18672.0
2019-01-14 13:00:00,116.77,116.92,116.64,116.92,11467.0,113.5308,113.6766,113.4044,113.6766,11467.0
2019-01-14 13:10:00,116.85,117.33,116.82,117.3,39061.0,113.6086,114.0753,113.5794,114.0461,39061.0
2019-01-14 13:20:00,117.36,117.52,117.16,117.22,8476.0,114.1044,114.26,113.91,113.9683,8476.0
2019-01-14 13:30:00,117.29,117.55,117.29,117.48,36209.0,114.0364,114.2892,114.0364,114.2211,36209.0
2019-01-14 13:40:00,117.51,117.51,117.21,117.31,8101.0,114.2503,114.2503,113.9586,114.0558,8101.0
2019-01-14 13:50:00,117.28,117.29,117.11,117.28,11350.0,114.0267,114.0364,113.8614,114.0267,11350.0
2019-01-14 14:00:00,117.28,117.42,117.04,117.08,14470.0,114.0267,114.1628,113.7933,113.8322,14470.0
2019-01-14 14:10:00,117.12,117.14,116.92,116.96,14275.0,113.8711,113.8905,113.6766,113.7155,14275.0
2019-01-14 14:20:00,117.0,117.18,116.92,117.18,10291.0,113.7544,113.9294,113.6766,113.9294,10291.0
2019-01-14 14:30:00,117.18,117.41,117.12,117.35,10368.0,113.9294,114.1531,113.8711,114.0947,10368.0
2019-01-14 14:40:00,117.36,117.65,117.36,117.58,14003.0,114.1044,114.3864,114.1044,114.3183,14003.0
2019-01-14 14:50:00,117.54,118.0,117.45,117.96,33129.0,114.2794,114.7267,114.1919,114.6878,33129.0
2019-01-14 15:00:00,117.99,118.0,117.49,117.64,18111.0,114.717,114.7267,114.2308,114.3767,18111.0
2019-01-14 15:10:00,117.66,117.8,117.42,117.72,16169.0,114.3961,114.5322,114.1628,114.4545,16169.0
2019-01-14 15:20:00,117.75,117.78,117.36,117.37,20742.0,114.4836,114.5128,114.1044,114.1142,20742.0
2019-01-14 15:30:00,117.36,117.41,117.18,117.21,19407.0,114.1044,114.1531,113.9294,113.9586,19407.0
2019-01-14 15:40:00,117.19,117.22,116.95,117.04,42419.0,113.9392,113.9683,113.7058,113.7933,42419.0
2019-01-14 15:50:00,117.05,117.11,116.69,116.72,93175.0,113.803,113.8614,113.453,113.4822,93175.0
2019-01-15 09:30:00,117.32,117.78,117.09,117.5,33411.0,114.0656,114.5128,113.8419,114.2406,33411.0
2019-01-15 09:40:00,117.53,117.79,116.45,116.45,31904.0,114.2697,114.5225,113.2197,113.2197,31904.0
2019-01-15 09:50:00,116.35,116.41,115.63,115.94,15160.0,113.1225,113.1808,112.4224,112.7238,15160.0
2019-01-15 10:00:00,116.01,116.73,116.01,116.45,18369.0,112.7919,113.4919,112.7919,113.2197,18369.0
2019-01-15 10:10:00,116.32,116.38,115.55,115.57,21978.0,113.0933,113.1516,112.3447,112.3641,21978.0
2019-01-15 10:20:00,115.51,115.65,115.16,115.5,20941.0,112.3058,112.4419,111.9655,112.296,20941.0
2019-01-15 10:30:00,115.55,115.59,115.04,115.51,33789.0,112.3447,112.3835,111.8488,112.3058,33789.0
2019-01-15 10:40:00,115.57,115.66,115.28,115.51,21469.0,112.3641,112.4516,112.0821,112.3058,21469.0
2019-01-15 10:50:00,115.51,115.63,115.36,115.5,25962.0,112.3058,112.4224,112.1599,112.296,25962.0
2019-01-15 11:00:00,115.48,115.66,115.33,115.5,17239.0,112.2766,112.4516,112.1308,112.296,17239.0
2019-01-15 11:10:00,115.5,116.22,115.27,116.18,29042.0,112.296,112.9961,112.0724,112.9572,29042.0
2019-01-15 11:20:00,116.13,116.18,115.79,115.99,7713.0,112.9086,112.9572,112.578,112.7724,7713.0
2019-01-15 11:30:00,115.95,116.15,115.72,116.12,9963.0,112.7336,112.928,112.5099,112.8988,9963.0
2019-01-15 11:40:00,116.19,116.5,116.07,116.39,8094.0,112.9669,113.2683,112.8502,113.1613,8094.0
2019-01-15 11:50:00,116.48,116.9,116.3,116.87,10162.0,113.2489,113.6572,113.0738,113.628,10162.0
2019-01-15 12:00:00,116.85,117.15,116.67,116.77,20841.0,113.6086,113.9003,113.4336,113.5308,20841.0
2019-01-15 12:10:00,116.76,116.85,116.5,116.58,14835.0,113.5211,113.6086,113.2683,113.3461,14835.0
2019-01-15 12:20:00,116.64,116.86,116.6,116.7,10344.0,113.4044,113.6183,113.3655,113.4627,10344.0
2019-01-15 12:30:00,116.65,116.65,116.18,116.31,7823.0,113.4141,113.4141,112.9572,113.0836,7823.0
2019-01-15 12:40:00,116.38,116.47,116.32,116.35,8280.0,113.1516,113.2391,113.0933,113.1225,8280.0
2019-01-15 12:50:00,116.32,116.34,115.55,115.81,13334.0,113.0933,113.1127,112.3447,112.5974,13334.0
2019-01-15 13:00:00,115.76,116.04,115.69,115.99,9663.0,112.5488,112.8211,112.4808,112.7724,9663.0
2019-01-15 13:10:00,116.02,116.03,115.76,115.78,12640.0,112.8016,112.8113,112.5488,112.5683,12640.0
2019-01-15 13:20:00,115.79,115.84,115.48,115.62,15809.0,112.578,112.6266,112.2766,112.4127,15809.0
2019-01-15 13:30:00,115.61,115.82,115.58,115.71,12386.0,112.403,112.6072,112.3738,112.5002,12386.0
2019-01-15 13:40:00,115.8,115.83,115.27,115.39,16938.0,112.5877,112.6169,112.0724,112.1891,16938.0
2019-01-15 13:50:00,115.33,115.52,115.1,115.2,28304.0,112.1308,112.3155,111.9071,112.0044,28304.0
2019-01-15 14:00:00,115.2,115.61,115.2,115.5,17580.0,112.0044,112.403,112.0044,112.296,17580.0
2019-01-15 14:10:00,115.53,115.62,115.42,115.45,19990.0,112.3252,112.4127,112.2183,112.2474,19990.0
2019-01-15 14:20:00,115.44,115.44,114.84,114.9,26222.0,112.2377,112.2377,111.6543,111.7127,26222.0
2019-01-15 14:30:00,114.87,115.19,114.6,115.0,30540.0,111.6835,111.9946,111.421,111.8099,30540.0
2019-01-15 14:40:00,114.96,115.48,114.93,115.34,11501.0,111.771,112.2766,111.7418,112.1405,11501.0
2019-01-15 14:50:00,115.34,115.84,115.34,115.81,18749.0,112.1405,112.6266,112.1405,112.5974,18749.0
2019-01-15 15:00:00,115.74,116.01,115.67,115.98,13415.0,112.5294,112.7919,112.4613,112.7627,13415.0
2019-01-15 15:10:00,116.01,116.01,115.7,115.79,18386.0,112.7919,112.7919,112.4905,112.578,18386.0
2019-01-15 15:20:00,115.78,116.25,115.7,116.22,19136.0,112.5683,113.0252,112.4905,112.9961,19136.0
2019-01-15 15:30:00,116.23,116.23,115.91,116.14,15725.0,113.0058,113.0058,112.6947,112.9183,15725.0
2019-01-15 15:40:00,116.13,116.49,116.1,116.36,39277.0,112.9086,113.2586,112.8794,113.1322,39277.0
2019-01-15 15:50:00,116.35,116.35,116.06,116.15,66566.0,113.1225,113.1225,112.8405,112.928,66566.0
2019-01-16 09:30:00,116.74,118.29,116.65,117.71,35778.0,113.5016,115.0086,113.4141,114.4447,35778.0
2019-01-16 09:40:00,117.75,118.46,117.41,117.75,35583.0,114.4836,115.1739,114.1531,114.4836,35583.0
2019-01-16 09:50:00,117.6,118.03,117.58,117.89,36697.0,114.3378,114.7559,114.3183,114.6197,36697.0
2019-01-16 10:00:00,117.9,118.5,117.54,118.12,21019.0,114.6295,115.2128,114.2794,114.8434,21019.0
2019-01-16 10:10:00,118.2,118.44,117.79,117.82,9195.0,114.9211,115.1545,114.5225,114.5517,9195.0
2019-01-16 10:20:00,117.94,118.1,117.28,117.28,13548.0,114.6684,114.8239,114.0267,114.0267,13548.0
2019-01-16 10:30:00,117.31,117.52,117.04,117.16,8050.0,114.0558,114.26,113.7933,113.91,8050.0
2019-01-16 10:40:00,117.04,117.58,116.8,117.57,22050.0,113.7933,114.3183,113.56,114.3086,22050.0
2019-01-16 10:50:00,117.65,118.3,117.65,117.96,15727.0,114.3864,115.0184,114.3864,114.6878,15727.0
2019-01-16 11:00:00,117.98,118.03,117.48,117.74,14099.0,114.7072,114.7559,114.2211,114.4739,14099.0
2019-01-16 11:10:00,117.66,118.07,117.66,117.94,6983.0,114.3961,114.7947,114.3961,114.6684,6983.0
2019-01-16 11:20:00,117.93,118.0,117.33,117.64,8584.0,114.6586,114.7267,114.0753,114.3767,8584.0
2019-01-16 11:30:00,117.58,117.6,117.13,117.2,16291.0,114.3183,114.3378,113.8808,113.9489,16291.0
2019-01-16 11:40:00,117.15,117.15,116.52,116.64,13831.0,113.9003,113.9003,113.2877,113.4044,13831.0
2019-01-16 11:50:00,116.5,116.75,116.49,116.61,11593.0,113.2683,113.5114,113.2586,113.3752,11593.0
2019-01-16 12:00:00,116.73,116.85,116.35,116.35,12856.0,113.4919,113.6086,113.1225,113.1225,12856.0
2019-01-16 12:10:00,116.36,116.61,116.17,116.53,12719.0,113.1322,113.3752,112.9475,113.2975,12719.0
2019-01-16 12:20:00,116.53,116.77,116.4,116.77,10625.0,113.2975,113.5308,113.1711,113.5308,10625.0
2019-01-16 12:30:00,116.78,117.14,116.65,117.06,9817.0,113.5405,113.8905,113.4141,113.8128,9817.0
2019-01-16 12:40:00,117.11,117.63,117.11,117.41,7754.0,113.8614,114.367,113.8614,114.1531,7754.0
2019-01-16 12:50:00,117.34,117.5,117.21,117.35,7003.0,114.085,114.2406,113.9586,114.0947,7003.0
2019-01-16 13:00:00,117.26,117.26,116.84,116.97,5357.0,114.0072,114.0072,113.5989,113.7253,5357.0
2019-01-16 13:10:00,117.02,117.13,116.62,117.02,11155.0,113.7739,113.8808,113.385,113.7739,11155.0
2019-01-16 13:20:00,117.03,117.39,117.03,117.39,7528.0,113.7836,114.1336,113.7836,114.1336,7528.0
2019-01-16 13:30:00,117.38,117.68,117.31,117.45,9855.0,114.1239,114.4156,114.0558,114.1919,9855.0
2019-01-16 13:40:00,117.39,117.56,117.27,117.35,10560.0,114.1336,114.2989,114.0169,114.0947,10560.0
2019-01-16 13:50:00,117.29,117.38,117.15,117.38,11330.0,114.0364,114.1239,113.9003,114.1239,11330.0
2019-01-16 14:00:00,117.41,117.56,117.23,117.31,9365.0,114.1531,114.2989,113.978,114.0558,9365.0
2019-01-16 14:10:00,117.37,117.61,117.22,117.53,14556.0,114.1142,114.3475,113.9683,114.2697,14556.0
2019-01-16 14:20:00,117.45,117.67,117.44,117.54,9628.0,114.1919,114.4058,114.1822,114.2794,9628.0
2019-01-16 14:30:00,117.56,117.71,117.49,117.49,10463.0,114.2989,114.4447,114.2308,114.2308,10463.0
2019-01-16 14:40:00,117.53,117.58,117.39,117.51,12824.0,114.2697,114.3183,114.1336,114.2503,12824.0
2019-01-16 14:50:00,117.54,117.57,117.32,117.33,18139.0,114.2794,114.3086,114.0656,114.0753,18139.0
2019-01-16 15:00:00,117.37,117.64,117.33,117.56,13250.0,114.1142,114.3767,114.0753,114.2989,13250.0
2019-01-16 15:10:00,117.53,117.58,117.21,117.45,12802.0,114.2697,114.3183,113.9586,114.1919,12802.0
2019-01-16 15:20:00,117.46,117.65,117.44,117.54,30019.0,114.2017,114.3864,114.1822,114.2794,30019.0
2019-01-16 15:30:00,117.56,117.93,117.51,117.84,70855.0,114.2989,114.6586,114.2503,114.5711,70855.0
2019-01-16 15:40:00,117.79,117.83,117.53,117.71,35622.0,114.5225,114.5614,114.2697,114.4447,35622.0
2019-01-16 15:50:00,117.71,117.83,117.44,117.53,122600.0,114.4447,114.5614,114.1822,114.2697,122600.0
2019-01-17 09:30:00,116.7,118.36,116.7,117.7,52057.0,113.4627,115.0767,113.4627,114.435,52057.0
2019-01-17 09:40:00,117.7,119.12,117.47,119.0,90359.0,114.435,115.8156,114.2114,115.6989,90359.0
2019-01-17 09:50:00,119.06,119.29,118.79,118.83,25412.0,115.7573,115.9809,115.4948,115.5337,25412.0
2019-01-17 10:00:00,118.8,118.8,118.2,118.5,12707.0,115.5045,115.5045,114.9211,115.2128,12707.0
2019-01-17 10:10:00,118.6,119.1,118.41,118.53,25779.0,115.31,115.7962,115.1253,115.242,25779.0
2019-01-17 10:20:00,118.52,118.74,118.17,118.61,13871.0,115.2323,115.4462,114.892,115.3198,13871.0
2019-01-17 10:30:00,118.45,118.59,118.19,118.23,13521.0,115.1642,115.3003,114.9114,114.9503,13521.0
2019-01-17 10:40:00,118.3,118.41,118.0,118.35,15483.0,115.0184,115.1253,114.7267,115.067,15483.0
2019-01-17 10:50:00,118.35,118.92,118.23,118.78,41231.0,115.067,115.6212,114.9503,115.4851,41231.0
2019-01-17 11:00:00,118.8,119.12,118.62,118.8,43797.0,115.5045,115.8156,115.3295,115.5045,43797.0
2019-01-17 11:10:00,118.84,119.02,118.66,118.77,89363.0,115.5434,115.7184,115.3684,115.4753,89363.0
2019-01-17 11:20:00,118.81,118.89,118.68,118.79,46859.0,115.5142,115.592,115.3878,115.4948,46859.0
2019-01-17 11:30:00,118.81,118.92,118.72,118.81,65837.0,115.5142,115.6212,115.4267,115.5142,65837.0
2019-01-17 11:40:00,118.8,119.03,118.72,118.91,39948.0,115.5045,115.7281,115.4267,115.6114,39948.0
2019-01-17 11:50:00,118.86,118.88,118.63,118.66,18150.0,115.5628,115.5823,115.3392,115.3684,18150.0
2019-01-17 12:00:00,118.7,118.77,118.32,118.46,33620.0,115.4073,115.4753,115.0378,115.1739,33620.0
2019-01-17 12:10:00,118.44,118.62,118.3,118.38,11223.0,115.1545,115.3295,115.0184,115.0961,11223.0
2019-01-17 12:20:00,118.39,118.48,118.23,118.32,10150.0,115.1059,115.1934,114.9503,115.0378,10150.0
2019-01-17 12:30:00,118.34,118.4,118.22,118.35,7404.0,115.0573,115.1156,114.9406,115.067,7404.0
2019-01-17 12:40:00,118.37,118.48,118.17,118.22,11790.0,115.0864,115.1934,114.892,114.9406,11790.0
2019-01-17 12:50:00,118.2,118.29,118.0,118.01,11717.0,114.9211,115.0086,114.7267,114.7364,11717.0
2019-01-17 13:00:00,118.06,118.57,118.06,118.51,12988.0,114.785,115.2809,114.785,115.2225,12988.0
2019-01-17 13:10:00,118.61,118.89,118.58,118.75,8235.0,115.3198,115.592,115.2906,115.4559,8235.0
2019-01-17 13:20:00,118.7,118.79,118.59,118.71,20649.0,115.4073,115.4948,115.3003,115.417,20649.0
2019-01-17 13:30:00,118.74,119.39,118.7,119.33,20573.0,115.4462,116.0781,115.4073,116.0198,20573.0
2019-01-17 13:40:00,119.35,119.5,119.2,119.49,26752.0,116.0392,116.1851,115.8934,116.1754,26752.0
2019-01-17 13:50:00,119.49,119.76,119.42,119.73,20986.0,116.1754,116.4379,116.1073,116.4087,20986.0
2019-01-17 14:00:00,119.7,119.72,119.26,119.29,19843.0,116.3795,116.399,115.9517,115.9809,19843.0
2019-01-17 14:10:00,119.31,119.37,118.82,118.97,38236.0,116.0003,116.0587,115.5239,115.6698,38236.0
2019-01-17 14:20:00,118.97,118.97,118.54,118.58,17503.0,115.6698,115.6698,115.2517,115.2906,17503.0
2019-01-17 14:30:00,118.57,119.36,118.51,119.19,37156.0,115.2809,116.049,115.2225,115.8837,37156.0
2019-01-17 14:40:00,119.19,120.63,119.19,120.48,57100.0,115.8837,117.2837,115.8837,117.1379,57100.0
2019-01-17 14:50:00,120.4,120.54,119.3,119.5,64261.0,117.0601,117.1962,115.9906,116.1851,64261.0
2019-01-17 15:00:00,119.56,119.6,119.03,119.23,41493.0,116.2434,116.2823,115.7281,115.9226,41493.0
2019-01-17 15:10:00,119.25,119.34,118.86,119.05,40177.0,115.942,116.0295,115.5628,115.7476,40177.0
2019-01-17 15:20:00,119.05,119.52,119.05,119.5,58347.0,115.7476,116.2045,115.7476,116.1851,58347.0
2019-01-17 15:30:00,119.47,119.72,119.41,119.67,67700.0,116.1559,116.399,116.0976,116.3504,67700.0
2019-01-17 15:40:00,119.71,119.77,119.22,119.22,58713.0,116.3893,116.4476,115.9128,115.9128,58713.0
2019-01-17 15:50:00,119.25,119.46,119.03,119.36,101878.0,115.942,116.1462,115.7281,116.049,101878.0
2019-01-18 09:30:00,120.96,121.15,120.14,120.62,106226.0,117.6046,117.7893,116.8073,117.274,106226.0
2019-01-18 09:40:00,120.62,120.85,119.3,120.39,47595.0,117.274,117.4976,115.9906,117.0504,47595.0
2019-01-18 09:50:00,120.43,120.71,119.91,120.06,47528.0,117.0893,117.3615,116.5837,116.7295,47528.0
2019-01-18 10:00:00,120.14,120.64,119.87,120.28,51772.0,116.8073,117.2935,116.5448,116.9434,51772.0
2019-01-18 10:10:00,120.33,121.83,120.27,121.72,53410.0,116.9921,118.4504,116.9337,118.3435,53410.0
2019-01-18 10:20:00,121.66,121.87,121.32,121.51,65031.0,118.2852,118.4893,117.9546,118.1393,65031.0
2019-01-18 10:30:00,121.52,122.15,121.49,121.93,31875.0,118.149,118.7616,118.1199,118.5477,31875.0
2019-01-18 10:40:00,121.94,122.83,121.89,122.75,39462.0,118.5574,119.4227,118.5088,119.3449,39462.0
2019-01-18 10:50:00,122.77,122.9,122.55,122.68,40232.0,119.3644,119.4908,119.1505,119.2769,40232.0
2019-01-18 11:00:00,122.68,123.32,122.52,123.18,41184.0,119.2769,119.8991,119.1213,119.763,41184.0
2019-01-18 11:10:00,123.2,123.2,122.71,122.81,40602.0,119.7824,119.7824,119.306,119.4033,40602.0
2019-01-18 11:20:00,122.84,124.0,122.84,124.0,39626.0,119.4324,120.5602,119.4324,120.5602,39626.0
2019-01-18 11:30:00,123.96,124.3,123.59,123.81,55907.0,120.5214,120.8519,120.1616,120.3755,55907.0
2019-01-18 11:40:00,123.85,124.04,123.65,123.86,37235.0,120.4144,120.5991,120.22,120.4241,37235.0
2019-01-18 11:50:00,123.91,123.93,123.63,123.86,30662.0,120.4727,120.4922,120.2005,120.4241,30662.0
2019-01-18 12:00:00,123.88,124.27,123.85,124.22,28091.0,120.4436,120.8228,120.4144,120.7741,28091.0
2019-01-18 12:10:00,124.23,124.55,124.13,124.28,26914.0,120.7839,121.095,120.6866,120.8325,26914.0
2019-01-18 12:20:00,124.38,124.48,123.86,124.05,33362.0,120.9297,121.0269,120.4241,120.6089,33362.0
2019-01-18 12:30:00,123.97,124.15,123.58,123.64,19982.0,120.5311,120.7061,120.1519,120.2102,19982.0
2019-01-18 12:40:00,123.69,123.99,123.44,123.7,17450.0,120.2588,120.5505,120.0158,120.2686,17450.0
2019-01-18 12:50:00,123.64,123.83,123.53,123.83,20836.0,120.2102,120.395,120.1033,120.395,20836.0
2019-01-18 13:00:00,123.82,123.9,123.41,123.46,22802.0,120.3852,120.463,119.9866,120.0352,22802.0
2019-01-18 13:10:00,123.57,123.57,123.24,123.41,15554.0,120.1422,120.1422,119.8213,119.9866,15554.0
2019-01-18 13:20:00,123.35,123.49,123.18,123.38,19216.0,119.9283,120.0644,119.763,119.9574,19216.0
2019-01-18 13:30:00,123.43,123.44,122.7,122.89,20049.0,120.0061,120.0158,119.2963,119.481,20049.0
2019-01-18 13:40:00,122.85,123.41,122.82,123.36,19974.0,119.4421,119.9866,119.413,119.938,19974.0
2019-01-18 13:50:00,123.3,123.6,123.2,123.54,33139.0,119.8797,120.1713,119.7824,120.113,33139.0
2019-01-18 14:00:00,123.55,123.85,123.51,123.69,32149.0,120.1227,120.4144,120.0838,120.2588,32149.0
2019-01-18 14:10:00,123.75,123.85,123.57,123.57,23935.0,120.3172,120.4144,120.1422,120.1422,23935.0
2019-01-18 14:20:00,123.63,124.04,123.52,123.71,25903.0,120.2005,120.5991,120.0936,120.2783,25903.0
2019-01-18 14:30:00,123.69,123.72,123.15,123.15,27424.0,120.2588,120.288,119.7338,119.7338,27424.0
2019-01-18 14:40:00,123.12,123.32,122.86,122.96,21598.0,119.7047,119.8991,119.4519,119.5491,21598.0
2019-01-18 14:50:00,122.97,123.29,122.93,123.03,21165.0,119.5588,119.8699,119.5199,119.6172,21165.0
2019-01-18 15:00:00,123.01,123.34,122.81,123.34,27298.0,119.5977,119.9186,119.4033,119.9186,27298.0
2019-01-18 15:10:00,123.31,123.67,123.26,123.46,30040.0,119.8894,120.2394,119.8408,120.0352,30040.0
2019-01-18 15:20:00,123.47,123.48,123.13,123.15,32488.0,120.045,120.0547,119.7144,119.7338,32488.0
2019-01-18 15:30:00,123.16,123.23,122.85,123.06,53814.0,119.7435,119.8116,119.4421,119.6463,53814.0
2019-01-18 15:40:00,123.06,123.21,122.85,122.92,63038.0,119.6463,119.7922,119.4421,119.5102,63038.0
2019-01-18 15:50:00,122.9,123.35,122.82,123.33,166773.0,119.4908,119.9283,119.413,119.9088,166773.0
2019-01-22 09:30:00,121.1,122.01,119.47,120.88,87777.0,117.7407,118.6255,116.1559,117.5268,87777.0
2019-01-22 09:40:00,120.8,121.14,118.5,118.5,73949.0,117.449,117.7796,115.2128,115.2128,73949.0
2019-01-22 09:50:00,118.47,119.63,117.92,119.16,86634.0,115.1837,116.3115,114.6489,115.8545,86634.0
2019-01-22 10:00:00,119.13,119.79,119.0,119.33,67967.0,115.8253,116.467,115.6989,116.0198,67967.0
2019-01-22 10:10:00,119.28,119.43,118.37,118.41,82543.0,115.9712,116.117,115.0864,115.1253,82543.0
2019-01-22 10:20:00,118.36,119.52,118.36,119.29,79336.0,115.0767,116.2045,115.0767,115.9809,79336.0
2019-01-22 10:30:00,119.26,119.72,119.15,119.31,25443.0,115.9517,116.399,115.8448,116.0003,25443.0
2019-01-22 10:40:00,119.24,119.68,119.13,119.39,22836.0,115.9323,116.3601,115.8253,116.0781,22836.0
2019-01-22 10:50:00,119.39,120.1,119.39,119.92,23046.0,116.0781,116.7684,116.0781,116.5934,23046.0
2019-01-22 11:00:00,119.87,120.02,119.63,119.77,40290.0,116.5448,116.6907,116.3115,116.4476,40290.0
2019-01-22 11:10:00,119.72,120.29,119.61,119.68,54484.0,116.399,116.9532,116.292,116.3601,54484.0
2019-01-22 11:20:00,119.73,120.21,119.72,120.0,42485.0,116.4087,116.8754,116.399,116.6712,42485.0
2019-01-22 11:30:00,120.01,120.11,119.72,119.82,22694.0,116.6809,116.7782,116.399,116.4962,22694.0
2019-01-22 11:40:00,119.7,119.7,119.28,119.46,27570.0,116.3795,116.3795,115.9712,116.1462,27570.0
2019-01-22 11:50:00,119.41,119.43,118.91,119.06,28451.0,116.0976,116.117,115.6114,115.7573,28451.0
2019-01-22 12:00:00,119.07,119.16,118.68,118.88,47929.0,115.767,115.8545,115.3878,115.5823,47929.0
2019-01-22 12:10:00,118.87,119.22,118.86,119.13,19747.0,115.5726,115.9128,115.5628,115.8253,19747.0
2019-01-22 12:20:00,119.17,119.42,119.1,119.23,18685.0,115.8642,116.1073,115.7962,115.9226,18685.0
2019-01-22 12:30:00,119.17,119.31,118.97,119.22,20676.0,115.8642,116.0003,115.6698,115.9128,20676.0
2019-01-22 12:40:00,119.17,119.33,119.05,119.09,17767.0,115.8642,116.0198,115.7476,115.7865,17767.0
2019-01-22 12:50:00,119.09,119.15,118.64,118.67,23217.0,115.7865,115.8448,115.3489,115.3781,23217.0
2019-01-22 13:00:00,118.63,118.63,118.29,118.29,23323.0,115.3392,115.3392,115.0086,115.0086,23323.0
2019-01-22 13:10:00,118.27,118.28,117.5,117.58,51936.0,114.9892,114.9989,114.2406,114.3183,51936.0
2019-01-22 13:20:00,117.55,118.21,117.55,118.06,27976.0,114.2892,114.9309,114.2892,114.785,27976.0
2019-01-22 13:30:00,118.03,118.64,117.92,118.6,25460.0,114.7559,115.3489,114.6489,115.31,25460.0
2019-01-22 13:40:00,118.57,118.71,118.33,118.68,28736.0,115.2809,115.417,115.0475,115.3878,28736.0
2019-01-22 13:50:00,118.64,118.98,118.63,118.74,29989.0,115.3489,115.6795,115.3392,115.4462,29989.0
2019-01-22 14:00:00,118.77,118.85,118.33,118.33,25788.0,115.4753,115.5531,115.0475,115.0475,25788.0
2019-01-22 14:10:00,118.32,118.79,118.23,118.71,25712.0,115.0378,115.4948,114.9503,115.417,25712.0
2019-01-22 14:20:00,118.75,118.79,117.81,117.95,27234.0,115.4559,115.4948,114.542,114.6781,27234.0
2019-01-22 14:30:00,117.93,118.04,117.77,117.85,23353.0,114.6586,114.7656,114.5031,114.5808,23353.0
2019-01-22 14:40:00,117.88,117.98,117.64,117.79,24446.0,114.61,114.7072,114.3767,114.5225,24446.0
2019-01-22 14:50:00,117.76,117.98,117.55,117.78,26847.0,114.4933,114.7072,114.2892,114.5128,26847.0
2019-01-22 15:00:00,117.85,117.98,117.61,117.68,25472.0,114.5808,114.7072,114.3475,114.4156,25472.0
2019-01-22 15:10:00,117.66,117.87,117.55,117.74,30030.0,114.3961,114.6003,114.2892,114.4739,30030.0
2019-01-22 15:20:00,117.72,117.94,117.61,117.68,45871.0,114.4545,114.6684,114.3475,114.4156,45871.0
2019-01-22 15:30:00,117.68,117.86,117.03,117.81,97085.0,114.4156,114.5906,113.7836,114.542,97085.0
2019-01-22 15:40:00,117.84,118.19,117.54,117.59,96474.0,114.5711,114.9114,114.2794,114.3281,96474.0
2019-01-22 15:50:00,117.61,118.21,117.33,118.21,181359.0,114.3475,114.9309,114.0753,114.9309,181359.0
2019-01-23 09:30:00,119.34,119.4,118.02,119.23,82155.0,116.0295,116.0879,114.7461,115.9226,82155.0
2019-01-23 09:40:00,119.19,119.24,118.21,118.68,75409.0,115.8837,115.9323,114.9309,115.3878,75409.0
2019-01-23 09:50:00,118.83,119.09,117.84,117.93,57318.0,115.5337,115.7865,114.5711,114.6586,57318.0
2019-01-23 10:00:00,118.02,118.08,117.51,117.61,70205.0,114.7461,114.8045,114.2503,114.3475,70205.0
2019-01-23 10:10:00,117.66,117.93,116.7,116.71,85750.0,114.3961,114.6586,113.4627,113.4725,85750.0
2019-01-23 10:20:00,116.7,117.15,116.27,116.77,98854.0,113.4627,113.9003,113.0447,113.5308,98854.0
2019-01-23 10:30:00,116.73,117.18,116.59,116.78,35243.0,113.4919,113.9294,113.3558,113.5405,35243.0
2019-01-23 10:40:00,116.75,116.99,116.49,116.72,36469.0,113.5114,113.7447,113.2586,113.4822,36469.0
2019-01-23 10:50:00,116.71,116.78,116.41,116.51,30360.0,113.4725,113.5405,113.1808,113.278,30360.0
2019-01-23 11:00:00,116.51,116.86,116.06,116.77,37061.0,113.278,113.6183,112.8405,113.5308,37061.0
2019-01-23 11:10:00,116.79,117.07,116.33,116.5,45381.0,113.5503,113.8225,113.103,113.2683,45381.0
2019-01-23 11:20:00,116.51,116.54,115.83,116.08,43524.0,113.278,113.3072,112.6169,112.8599,43524.0
2019-01-23 11:30:00,116.09,116.56,116.06,116.51,28452.0,112.8697,113.3266,112.8405,113.278,28452.0
2019-01-23 11:40:00,116.46,116.5,115.21,115.21,34027.0,113.2294,113.2683,112.0141,112.0141,34027.0
2019-01-23 11:50:00,115.26,115.48,114.06,114.85,110406.0,112.0627,112.2766,110.896,111.6641,110406.0
2019-01-23 12:00:00,114.81,115.14,114.29,114.52,53875.0,111.6252,111.946,111.1196,111.3432,53875.0
2019-01-23 12:10:00,114.59,114.82,114.45,114.76,49266.0,111.4113,111.6349,111.2752,111.5766,49266.0
2019-01-23 12:20:00,114.65,115.56,114.65,115.37,36687.0,111.4696,112.3544,111.4696,112.1696,36687.0
2019-01-23 12:30:00,115.39,115.39,114.37,114.47,37566.0,112.1891,112.1891,111.1974,111.2946,37566.0
2019-01-23 12:40:00,114.45,115.25,114.31,115.21,20001.0,111.2752,112.053,111.139,112.0141,20001.0
2019-01-23 12:50:00,115.26,115.27,114.78,114.95,52793.0,112.0627,112.0724,111.596,111.7613,52793.0
2019-01-23 13:00:00,114.97,115.04,114.4,114.82,38486.0,111.7807,111.8488,111.2266,111.6349,38486.0
2019-01-23 13:10:00,114.82,115.0,114.47,114.85,43730.0,111.6349,111.8099,111.2946,111.6641,43730.0
2019-01-23 13:20:00,114.92,115.17,114.8,114.97,34004.0,111.7321,111.9752,111.6155,111.7807,34004.0
2019-01-23 13:30:00,115.03,115.42,115.03,115.31,35117.0,111.8391,112.2183,111.8391,112.1113,35117.0
2019-01-23 13:40:00,115.3,115.3,114.9,115.06,37377.0,112.1016,112.1016,111.7127,111.8682,37377.0
2019-01-23 13:50:00,115.06,115.4,114.84,115.01,35845.0,111.8682,112.1988,111.6543,111.8196,35845.0
2019-01-23 14:00:00,115.02,115.67,114.95,115.28,42141.0,111.8294,112.4613,111.7613,112.0821,42141.0
2019-01-23 14:10:00,115.26,115.38,114.79,114.88,45023.0,112.0627,112.1794,111.6057,111.6932,45023.0
2019-01-23 14:20:00,114.89,115.41,114.75,115.3,40106.0,111.703,112.2085,111.5668,112.1016,40106.0
2019-01-23 14:30:00,115.29,115.49,114.9,114.94,33489.0,112.0919,112.2863,111.7127,111.7516,33489.0
2019-01-23 14:40:00,114.93,114.93,114.57,114.84,32554.0,111.7418,111.7418,111.3918,111.6543,32554.0
2019-01-23 14:50:00,114.91,115.02,114.67,114.9,54308.0,111.7224,111.8294,111.4891,111.7127,54308.0
2019-01-23 15:00:00,114.89,115.28,114.85,115.09,73032.0,111.703,112.0821,111.6641,111.8974,73032.0
2019-01-23 15:10:00,115.08,115.93,115.05,115.62,66086.0,111.8877,112.7141,111.8585,112.4127,66086.0
2019-01-23 15:20:00,115.64,115.8,115.44,115.74,64235.0,112.4322,112.5877,112.2377,112.5294,64235.0
2019-01-23 15:30:00,115.76,115.77,115.31,115.43,64610.0,112.5488,112.5585,112.1113,112.228,64610.0
2019-01-23 15:40:00,115.43,115.54,115.28,115.5,88353.0,112.228,112.3349,112.0821,112.296,88353.0
2019-01-23 15:50:00,115.5,116.08,115.24,116.0,274525.0,112.296,112.8599,112.0433,112.7822,274525.0
2019-01-24 09:30:00,121.52,125.0,121.28,122.91,267857.0,118.149,121.5325,117.9157,119.5005,267857.0
2019-01-24 09:40:00,122.91,123.15,119.73,120.92,170352.0,119.5005,119.7338,116.4087,117.5657,170352.0
2019-01-24 09:50:00,121.25,122.8,120.72,122.2,179643.0,117.8865,119.3935,117.3712,118.8102,179643.0
2019-01-24 10:00:00,122.06,123.22,121.75,122.46,94153.0,118.6741,119.8019,118.3727,119.063,94153.0
2019-01-24 10:10:00,122.63,122.63,121.71,122.38,75586.0,119.2283,119.2283,118.3338,118.9852,75586.0
2019-01-24 10:20:00,122.28,123.7,122.17,123.44,96319.0,118.888,120.2686,118.781,120.0158,96319.0
2019-01-24 10:30:00,123.43,123.58,122.89,123.36,56580.0,120.0061,120.1519,119.481,119.938,56580.0
2019-01-24 10:40:00,123.35,123.65,121.79,122.06,57725.0,119.9283,120.22,118.4116,118.6741,57725.0
2019-01-24 10:50:00,122.0,122.6,121.28,122.33,105039.0,118.6157,119.1991,117.9157,118.9366,105039.0
2019-01-24 11:00:00,122.23,122.85,121.93,122.62,136098.0,118.8393,119.4421,118.5477,119.2185,136098.0
2019-01-24 11:10:00,122.64,122.88,121.97,122.23,104052.0,119.238,119.4713,118.5866,118.8393,104052.0
2019-01-24 11:20:00,122.19,122.67,122.12,122.19,76944.0,118.8005,119.2671,118.7324,118.8005,76944.0
2019-01-24 11:30:00,122.17,122.49,121.69,122.29,46671.0,118.781,119.0921,118.3143,118.8977,46671.0
2019-01-24 11:40:00,122.35,122.7,122.12,122.55,88129.0,118.956,119.2963,118.7324,119.1505,88129.0
2019-01-24 11:50:00,122.55,123.64,122.44,123.46,93655.0,119.1505,120.2102,119.0435,120.0352,93655.0
2019-01-24 12:00:00,123.46,123.71,123.09,123.66,41705.0,120.0352,120.2783,119.6755,120.2297,41705.0
2019-01-24 12:10:00,123.65,124.42,123.45,124.34,85739.0,120.22,120.9686,120.0255,120.8908,85739.0
2019-01-24 12:20:00,124.37,124.4,123.55,123.96,62797.0,120.92,120.9492,120.1227,120.5214,62797.0
2019-01-24 12:30:00,123.99,124.55,123.91,124.1,66929.0,120.5505,121.095,120.4727,120.6575,66929.0
2019-01-24 12:40:00,124.09,124.27,123.5,123.86,64867.0,120.6478,120.8228,120.0741,120.4241,64867.0
2019-01-24 12:50:00,123.92,124.04,123.17,123.41,87405.0,120.4825,120.5991,119.7533,119.9866,87405.0
2019-01-24 13:00:00,123.4,123.56,122.81,123.2,92450.0,119.9769,120.1325,119.4033,119.7824,92450.0
2019-01-24 13:10:00,123.2,123.21,122.04,122.14,94894.0,119.7824,119.7922,118.6546,118.7518,94894.0
2019-01-24 13:20:00,122.11,122.34,121.25,121.37,43828.0,118.7227,118.9463,117.8865,118.0032,43828.0
2019-01-24 13:30:00,121.38,122.37,121.32,122.18,72461.0,118.0129,118.9755,117.9546,118.7907,72461.0
2019-01-24 13:40:00,122.19,122.23,121.72,122.19,32887.0,118.8005,118.8393,118.3435,118.8005,32887.0
2019-01-24 13:50:00,122.23,122.62,122.22,122.48,32678.0,118.8393,119.2185,118.8296,119.0824,32678.0
2019-01-24 14:00:00,122.52,123.36,122.51,123.02,60065.0,119.1213,119.938,119.1116,119.6074,60065.0
2019-01-24 14:10:00,123.07,123.18,122.8,123.12,42712.0,119.656,119.763,119.3935,119.7047,42712.0
2019-01-24 14:20:00,123.11,123.75,123.05,123.74,38845.0,119.6949,120.3172,119.6366,120.3075,38845.0
2019-01-24 14:30:00,123.74,124.17,123.56,124.1,60811.0,120.3075,120.7255,120.1325,120.6575,60811.0
2019-01-24 14:40:00,124.1,124.12,123.55,123.87,55678.0,120.6575,120.6769,120.1227,120.4339,55678.0
2019-01-24 14:50:00,123.88,123.91,123.29,123.43,63268.0,120.4436,120.4727,119.8699,120.0061,63268.0
2019-01-24 15:00:00,123.44,123.74,123.11,123.61,48675.0,120.0158,120.3075,119.6949,120.1811,48675.0
2019-01-24 15:10:00,123.61,123.98,123.4,123.82,50567.0,120.1811,120.5408,119.9769,120.3852,50567.0
2019-01-24 15:20:00,123.75,124.15,123.69,123.95,56260.0,120.3172,120.7061,120.2588,120.5116,56260.0
2019-01-24 15:30:00,123.98,124.0,123.36,123.36,77114.0,120.5408,120.5602,119.938,119.938,77114.0
2019-01-24 15:40:00,123.34,123.65,123.31,123.6,121918.0,119.9186,120.22,119.8894,120.1713,121918.0
2019-01-24 15:50:00,123.61,123.9,123.23,123.33,210757.0,120.1811,120.463,119.8116,119.9088,210757.0
2019-01-25 09:30:00,124.7,125.05,123.65,124.26,132261.0,121.2408,121.5811,120.22,120.813,132261.0
2019-01-25 09:40:00,124.04,126.18,123.4,126.06,117257.0,120.5991,122.6798,119.9769,122.5631,117257.0
2019-01-25 09:50:00,126.07,126.42,125.38,125.87,125432.0,122.5728,122.9131,121.902,122.3784,125432.0
2019-01-25 10:00:00,125.81,126.96,125.81,126.37,81342.0,122.32,123.4381,122.32,122.8645,81342.0
2019-01-25 10:10:00,126.37,126.42,125.36,125.49,61284.0,122.8645,122.9131,121.8825,122.0089,61284.0
2019-01-25 10:20:00,125.41,125.51,124.55,124.66,60603.0,121.9311,122.0284,121.095,121.2019,60603.0
2019-01-25 10:30:00,124.67,124.98,123.89,124.27,43140.0,121.2117,121.5131,120.4533,120.8228,43140.0
2019-01-25 10:40:00,124.43,125.0,124.39,124.64,62452.0,120.9783,121.5325,120.9394,121.1825,62452.0
2019-01-25 10:50:00,124.62,125.05,124.38,124.95,76264.0,121.163,121.5811,120.9297,121.4839,76264.0
2019-01-25 11:00:00,124.96,125.08,124.56,124.86,56225.0,121.4936,121.6103,121.1047,121.3964,56225.0
2019-01-25 11:10:00,124.85,125.49,124.83,124.98,43797.0,121.3867,122.0089,121.3672,121.5131,43797.0
2019-01-25 11:20:00,124.96,125.18,124.91,125.02,93393.0,121.4936,121.7075,121.445,121.552,93393.0
2019-01-25 11:30:00,125.02,125.79,124.84,125.63,34347.0,121.552,122.3006,121.3769,122.145,34347.0
2019-01-25 11:40:00,125.63,126.06,125.49,125.84,31638.0,122.145,122.5631,122.0089,122.3492,31638.0
2019-01-25 11:50:00,125.84,125.84,125.24,125.25,24644.0,122.3492,122.3492,121.7659,121.7756,24644.0
2019-01-25 12:00:00,125.29,125.53,124.92,125.41,30428.0,121.8145,122.0478,121.4547,121.9311,30428.0
2019-01-25 12:10:00,125.43,125.63,125.4,125.57,24108.0,121.9506,122.145,121.9214,122.0867,24108.0
2019-01-25 12:20:00,125.57,125.75,125.3,125.48,70628.0,122.0867,122.2617,121.8242,121.9992,70628.0
2019-01-25 12:30:00,125.48,125.48,124.83,125.26,84917.0,121.9992,121.9992,121.3672,121.7853,84917.0
2019-01-25 12:40:00,125.33,125.46,124.65,124.69,32004.0,121.8534,121.9797,121.1922,121.2311,32004.0
2019-01-25 12:50:00,124.73,125.45,124.63,125.39,32960.0,121.27,121.97,121.1728,121.9117,32960.0
2019-01-25 13:00:00,125.39,126.0,125.38,125.86,84709.0,121.9117,122.5048,121.902,122.3687,84709.0
2019-01-25 13:10:00,125.81,126.2,125.64,126.07,29575.0,122.32,122.6992,122.1548,122.5728,29575.0
2019-01-25 13:20:00,126.06,126.3,125.92,126.21,31588.0,122.5631,122.7964,122.427,122.7089,31588.0
2019-01-25 13:30:00,126.2,126.32,125.71,126.14,19382.0,122.6992,122.8159,122.2228,122.6409,19382.0
2019-01-25 13:40:00,126.14,126.82,126.05,126.65,39614.0,122.6409,123.302,122.5534,123.1367,39614.0
2019-01-25 13:50:00,126.66,126.87,126.46,126.49,51470.0,123.1465,123.3506,122.952,122.9812,51470.0
2019-01-25 14:00:00,126.47,126.97,126.47,126.86,48401.0,122.9617,123.4479,122.9617,123.3409,48401.0
2019-01-25 14:10:00,126.82,127.23,126.65,126.84,41344.0,123.302,123.7006,123.1367,123.3215,41344.0
2019-01-25 14:20:00,126.81,126.87,126.38,126.52,42966.0,123.2923,123.3506,122.8742,123.0103,42966.0
2019-01-25 14:30:00,126.53,127.05,126.51,127.05,62998.0,123.0201,123.5256,123.0006,123.5256,62998.0
2019-01-25 14:40:00,127.07,127.45,127.04,127.45,59929.0,123.5451,123.9145,123.5159,123.9145,59929.0
2019-01-25 14:50:00,127.43,127.66,127.16,127.49,62621.0,123.8951,124.1187,123.6326,123.9534,62621.0
2019-01-25 15:00:00,127.53,127.55,127.25,127.43,61512.0,123.9923,124.0118,123.7201,123.8951,61512.0
2019-01-25 15:10:00,127.43,127.5,127.11,127.25,52727.0,123.8951,123.9632,123.584,123.7201,52727.0
2019-01-25 15:20:00,127.23,127.4,126.92,127.04,71475.0,123.7006,123.8659,123.3992,123.5159,71475.0
2019-01-25 15:30:00,127.05,127.18,126.74,127.09,76218.0,123.5256,123.652,123.2242,123.5645,76218.0
2019-01-25 15:40:00,127.1,127.36,126.98,127.09,92153.0,123.5743,123.827,123.4576,123.5645,92153.0
2019-01-25 15:50:00,127.1,127.36,126.61,127.28,244682.0,123.5743,123.827,123.0978,123.7493,244682.0
2019-01-28 09:30:00,124.49,124.96,123.0,123.51,71919.0,121.0367,121.4936,119.588,120.0838,71919.0
2019-01-28 09:40:00,123.56,125.25,123.1,124.75,65485.0,120.1325,121.7756,119.6852,121.2894,65485.0
2019-01-28 09:50:00,124.61,125.85,124.45,125.54,82778.0,121.1533,122.3589,120.9978,122.0575,82778.0
2019-01-28 10:00:00,125.54,125.79,124.65,125.35,40873.0,122.0575,122.3006,121.1922,121.8728,40873.0
2019-01-28 10:10:00,125.37,125.55,124.81,125.45,16416.0,121.8922,122.0673,121.3478,121.97,16416.0
2019-01-28 10:20:00,125.56,126.13,125.44,125.51,35435.0,122.077,122.6312,121.9603,122.0284,35435.0
2019-01-28 10:30:00,125.57,126.31,125.54,126.16,30968.0,122.0867,122.8062,122.0575,122.6603,30968.0
2019-01-28 10:40:00,126.22,126.74,126.22,126.37,34882.0,122.7187,123.2242,122.7187,122.8645,34882.0
2019-01-28 10:50:00,126.44,126.76,126.09,126.18,26303.0,122.9326,123.2437,122.5923,122.6798,26303.0
2019-01-28 11:00:00,126.08,126.2,125.6,126.07,31677.0,122.5825,122.6992,122.1159,122.5728,31677.0
2019-01-28 11:10:00,126.04,126.29,125.75,125.92,18081.0,122.5437,122.7867,122.2617,122.427,18081.0
2019-01-28 11:20:00,125.85,126.2,125.8,125.88,11384.0,122.3589,122.6992,122.3103,122.3881,11384.0
2019-01-28 11:30:00,125.97,126.18,125.0,125.16,29391.0,122.4756,122.6798,121.5325,121.6881,29391.0
2019-01-28 11:40:00,125.14,125.22,124.41,124.79,39405.0,121.6686,121.7464,120.9589,121.3283,39405.0
2019-01-28 11:50:00,124.69,124.96,124.28,124.5,40146.0,121.2311,121.4936,120.8325,121.0464,40146.0
2019-01-28 12:00:00,124.47,124.77,124.08,124.25,30375.0,121.0172,121.3089,120.638,120.8033,30375.0
2019-01-28 12:10:00,124.35,124.82,124.23,124.57,15051.0,120.9005,121.3575,120.7839,121.1144,15051.0
2019-01-28 12:20:00,124.55,125.07,124.44,124.92,15658.0,121.095,121.6006,120.988,121.4547,15658.0
2019-01-28 12:30:00,124.98,125.11,124.85,125.03,15667.0,121.5131,121.6395,121.3867,121.5617,15667.0
2019-01-28 12:40:00,125.04,125.11,124.86,124.95,8952.0,121.5714,121.6395,121.3964,121.4839,8952.0
2019-01-28 12:50:00,124.85,124.9,124.26,124.4,23666.0,121.3867,121.4353,120.813,120.9492,23666.0
2019-01-28 13:00:00,124.38,124.49,124.18,124.31,31401.0,120.9297,121.0367,120.7353,120.8616,31401.0
2019-01-28 13:10:00,124.35,124.52,124.21,124.46,16653.0,120.9005,121.0658,120.7644,121.0075,16653.0
2019-01-28 13:20:00,124.46,125.08,124.45,124.8,17599.0,121.0075,121.6103,120.9978,121.3381,17599.0
2019-01-28 13:30:00,124.79,125.12,124.74,124.99,12766.0,121.3283,121.6492,121.2797,121.5228,12766.0
2019-01-28 13:40:00,124.98,125.03,124.73,124.8,12025.0,121.5131,121.5617,121.27,121.3381,12025.0
2019-01-28 13:50:00,124.73,125.08,124.73,125.08,15587.0,121.27,121.6103,121.27,121.6103,15587.0
2019-01-28 14:00:00,125.08,125.25,125.03,125.16,18905.0,121.6103,121.7756,121.5617,121.6881,18905.0
2019-01-28 14:10:00,125.2,125.32,125.13,125.28,19110.0,121.727,121.8436,121.6589,121.8047,19110.0
2019-01-28 14:20:00,125.27,125.39,124.92,125.15,15407.0,121.795,121.9117,121.4547,121.6783,15407.0
2019-01-28 14:30:00,125.18,125.7,125.12,125.38,20406.0,121.7075,122.2131,121.6492,121.902,20406.0
2019-01-28 14:40:00,125.35,125.71,125.24,125.68,15743.0,121.8728,122.2228,121.7659,122.1936,15743.0
2019-01-28 14:50:00,125.71,125.89,125.25,125.25,19279.0,122.2228,122.3978,121.7756,121.7756,19279.0
2019-01-28 15:00:00,125.31,125.37,124.79,124.96,16816.0,121.8339,121.8922,121.3283,121.4936,16816.0
2019-01-28 15:10:00,124.92,125.13,124.78,124.9,29662.0,121.4547,121.6589,121.3186,121.4353,29662.0
2019-01-28 15:20:00,124.94,125.17,124.74,124.78,28653.0,121.4742,121.6978,121.2797,121.3186,28653.0
2019-01-28 15:30:00,124.8,124.89,124.69,124.72,25541.0,121.3381,121.4256,121.2311,121.2603,25541.0
2019-01-28 15:40:00,124.71,124.79,124.48,124.63,57520.0,121.2506,121.3283,121.0269,121.1728,57520.0
2019-01-28 15:50:00,124.63,124.83,124.39,124.8,114194.0,121.1728,121.3672,120.9394,121.3381,114194.0
2019-01-29 09:30:00,125.59,126.26,124.57,125.46,63672.0,122.1061,122.7576,121.1144,121.9797,63672.0
2019-01-29 09:40:00,125.44,125.67,124.51,125.37,41132.0,121.9603,122.1839,121.0561,121.8922,41132.0
2019-01-29 09:50:00,125.48,126.16,125.34,125.85,36609.0,121.9992,122.6603,121.8631,122.3589,36609.0
2019-01-29 10:00:00,125.72,126.27,125.55,125.82,53531.0,122.2325,122.7673,122.0673,122.3298,53531.0
2019-01-29 10:10:00,125.92,126.16,125.41,125.56,40519.0,122.427,122.6603,121.9311,122.077,40519.0
2019-01-29 10:20:00,125.46,125.92,125.33,125.85,23977.0,121.9797,122.427,121.8534,122.3589,23977.0
2019-01-29 10:30:00,125.91,126.1,125.83,125.94,30135.0,122.4173,122.602,122.3395,122.4464,30135.0
2019-01-29 10:40:00,125.95,126.1,125.7,125.87,29505.0,122.4562,122.602,122.2131,122.3784,29505.0
2019-01-29 10:50:00,125.89,125.9,125.08,125.21,37635.0,122.3978,122.4075,121.6103,121.7367,37635.0
2019-01-29 11:00:00,125.15,125.83,125.0,125.17,42019.0,121.6783,122.3395,121.5325,121.6978,42019.0
2019-01-29 11:10:00,125.18,125.95,124.98,125.12,40897.0,121.7075,122.4562,121.5131,121.6492,40897.0
2019-01-29 11:20:00,125.11,125.34,124.81,125.03,28986.0,121.6395,121.8631,121.3478,121.5617,28986.0
2019-01-29 11:30:00,125.15,125.66,125.15,125.53,19962.0,121.6783,122.1742,121.6783,122.0478,19962.0
2019-01-29 11:40:00,125.51,125.51,124.88,124.88,24416.0,122.0284,122.0284,121.4158,121.4158,24416.0
2019-01-29 11:50:00,124.97,125.16,124.74,125.08,8200.0,121.5033,121.6881,121.2797,121.6103,8200.0
2019-01-29 12:00:00,125.09,125.1,124.55,124.62,48333.0,121.62,121.6297,121.095,121.163,48333.0
2019-01-29 12:10:00,124.67,125.22,124.62,125.06,12827.0,121.2117,121.7464,121.163,121.5908,12827.0
2019-01-29 12:20:00,125.02,125.19,124.74,124.78,11310.0,121.552,121.7172,121.2797,121.3186,11310.0
2019-01-29 12:30:00,124.77,124.82,124.54,124.8,8698.0,121.3089,121.3575,121.0853,121.3381,8698.0
2019-01-29 12:40:00,124.83,125.07,124.76,124.76,15699.0,121.3672,121.6006,121.2992,121.2992,15699.0
2019-01-29 12:50:00,124.82,124.9,124.65,124.65,11324.0,121.3575,121.4353,121.1922,121.1922,11324.0
2019-01-29 13:00:00,124.63,124.72,124.46,124.57,10590.0,121.1728,121.2603,121.0075,121.1144,10590.0
2019-01-29 13:10:00,124.64,125.01,124.58,124.96,9209.0,121.1825,121.5422,121.1242,121.4936,9209.0
2019-01-29 13:20:00,125.02,125.06,124.69,124.82,11157.0,121.552,121.5908,121.2311,121.3575,11157.0
2019-01-29 13:30:00,124.87,124.87,124.49,124.49,9642.0,121.4061,121.4061,121.0367,121.0367,9642.0
2019-01-29 13:40:00,124.66,124.81,124.66,124.78,10731.0,121.2019,121.3478,121.2019,121.3186,10731.0
2019-01-29 13:50:00,124.8,124.84,124.5,124.58,11775.0,121.3381,121.3769,121.0464,121.1242,11775.0
2019-01-29 14:00:00,124.55,124.61,124.46,124.59,6894.0,121.095,121.1533,121.0075,121.1339,6894.0
2019-01-29 14:10:00,124.6,124.61,124.26,124.28,14514.0,121.1436,121.1533,120.813,120.8325,14514.0
2019-01-29 14:20:00,124.26,124.46,124.22,124.34,10682.0,120.813,121.0075,120.7741,120.8908,10682.0
2019-01-29 14:30:00,124.3,124.51,124.28,124.46,9738.0,120.8519,121.0561,120.8325,121.0075,9738.0
2019-01-29 14:40:00,124.35,124.45,124.15,124.32,10870.0,120.9005,120.9978,120.7061,120.8714,10870.0
2019-01-29 14:50:00,124.34,124.41,124.25,124.33,10222.0,120.8908,120.9589,120.8033,120.8811,10222.0
2019-01-29 15:00:00,124.35,124.43,124.28,124.38,12969.0,120.9005,120.9783,120.8325,120.9297,12969.0
2019-01-29 15:10:00,124.4,124.58,124.35,124.5,13227.0,120.9492,121.1242,120.9005,121.0464,13227.0
2019-01-29 15:20:00,124.48,124.58,124.33,124.39,18422.0,121.0269,121.1242,120.8811,120.9394,18422.0
2019-01-29 15:30:00,124.39,124.52,124.01,124.28,34136.0,120.9394,121.0658,120.57,120.8325,34136.0
2019-01-29 15:40:00,124.26,124.51,124.12,124.33,66866.0,120.813,121.0561,120.6769,120.8811,66866.0
2019-01-29 15:50:00,124.33,124.52,124.18,124.31,121772.0,120.8811,121.0658,120.7353,120.8616,121772.0
2019-01-30 09:30:00,125.67,125.67,123.4,124.0,49252.0,122.1839,122.1839,119.9769,120.5602,49252.0
2019-01-30 09:40:00,124.1,124.1,123.12,123.13,19006.0,120.6575,120.6575,119.7047,119.7144,19006.0
2019-01-30 09:50:00,123.18,123.38,122.3,122.66,21214.0,119.763,119.9574,118.9074,119.2574,21214.0
2019-01-30 10:00:00,122.55,122.91,122.44,122.69,20706.0,119.1505,119.5005,119.0435,119.2866,20706.0
2019-01-30 10:10:00,122.75,123.59,122.64,122.87,26453.0,119.3449,120.1616,119.238,119.4616,26453.0
2019-01-30 10:20:00,122.92,123.44,122.92,123.39,15543.0,119.5102,120.0158,119.5102,119.9672,15543.0
2019-01-30 10:30:00,123.39,123.65,123.11,123.41,38324.0,119.9672,120.22,119.6949,119.9866,38324.0
2019-01-30 10:40:00,123.42,123.78,123.1,123.69,13904.0,119.9963,120.3464,119.6852,120.2588,13904.0
2019-01-30 10:50:00,123.62,124.19,123.5,123.71,30608.0,120.1908,120.745,120.0741,120.2783,30608.0
2019-01-30 11:00:00,123.76,124.35,123.71,123.95,30553.0,120.3269,120.9005,120.2783,120.5116,30553.0
2019-01-30 11:10:00,123.88,123.9,123.28,123.28,22479.0,120.4436,120.463,119.8602,119.8602,22479.0
2019-01-30 11:20:00,123.33,123.66,123.06,123.49,19588.0,119.9088,120.2297,119.6463,120.0644,19588.0
2019-01-30 11:30:00,123.46,123.92,123.43,123.46,7507.0,120.0352,120.4825,120.0061,120.0352,7507.0
2019-01-30 11:40:00,123.45,124.06,123.38,124.0,5360.0,120.0255,120.6186,119.9574,120.5602,5360.0
2019-01-30 11:50:00,124.05,124.26,123.85,124.26,21236.0,120.6089,120.813,120.4144,120.813,21236.0
2019-01-30 12:00:00,124.27,124.77,124.22,124.75,17705.0,120.8228,121.3089,120.7741,121.2894,17705.0
2019-01-30 12:10:00,124.72,124.76,124.52,124.63,9863.0,121.2603,121.2992,121.0658,121.1728,9863.0
2019-01-30 12:20:00,124.57,124.66,124.26,124.27,11079.0,121.1144,121.2019,120.813,120.8228,11079.0
2019-01-30 12:30:00,124.25,124.26,123.84,123.95,8015.0,120.8033,120.813,120.4047,120.5116,8015.0
2019-01-30 12:40:00,123.89,123.99,123.5,123.63,9885.0,120.4533,120.5505,120.0741,120.2005,9885.0
2019-01-30 12:50:00,123.62,123.73,123.37,123.56,7462.0,120.1908,120.2977,119.9477,120.1325,7462.0
2019-01-30 13:00:00,123.62,123.62,123.4,123.58,9266.0,120.1908,120.1908,119.9769,120.1519,9266.0
2019-01-30 13:10:00,123.59,123.59,123.35,123.39,9728.0,120.1616,120.1616,119.9283,119.9672,9728.0
2019-01-30 13:20:00,123.39,123.48,123.25,123.43,4872.0,119.9672,120.0547,119.8311,120.0061,4872.0
2019-01-30 13:30:00,123.41,123.65,123.41,123.5,10314.0,119.9866,120.22,119.9866,120.0741,10314.0
2019-01-30 13:40:00,123.46,123.61,123.22,123.22,11237.0,120.0352,120.1811,119.8019,119.8019,11237.0
2019-01-30 13:50:00,123.22,123.33,123.1,123.3,8528.0,119.8019,119.9088,119.6852,119.8797,8528.0
2019-01-30 14:00:00,123.2,125.18,123.17,125.11,88205.0,119.7824,121.7075,119.7533,121.6395,88205.0
2019-01-30 14:10:00,125.16,126.49,125.14,126.38,111234.0,121.6881,122.9812,121.6686,122.8742,111234.0
2019-01-30 14:20:00,126.42,127.25,126.37,126.83,139812.0,122.9131,123.7201,122.8645,123.3117,139812.0
2019-01-30 14:30:00,126.81,126.89,126.29,126.52,58171.0,123.2923,123.3701,122.7867,123.0103,58171.0
2019-01-30 14:40:00,126.41,127.1,126.27,126.82,84560.0,122.9034,123.5743,122.7673,123.302,84560.0
2019-01-30 14:50:00,126.86,127.78,126.71,127.47,64259.0,123.3409,124.2354,123.1951,123.934,64259.0
2019-01-30 15:00:00,127.46,127.46,126.81,127.23,47910.0,123.9243,123.9243,123.2923,123.7006,47910.0
2019-01-30 15:10:00,127.12,127.51,126.99,127.4,97055.0,123.5937,123.9729,123.4673,123.8659,97055.0
2019-01-30 15:20:00,127.41,127.85,127.29,127.49,82586.0,123.8757,124.3034,123.759,123.9534,82586.0
2019-01-30 15:30:00,127.47,127.54,127.22,127.45,75880.0,123.934,124.002,123.6909,123.9145,75880.0
2019-01-30 15:40:00,127.47,127.9,127.34,127.83,105107.0,123.934,124.3521,123.8076,124.284,105107.0
2019-01-30 15:50:00,127.81,128.0,127.5,127.97,205723.0,124.2646,124.4493,123.9632,124.4201,205723.0
2019-01-31 09:30:00,127.71,127.71,126.0,126.91,42183.0,124.1673,124.1673,122.5048,123.3895,42183.0
2019-01-31 09:40:00,126.71,126.85,125.92,125.97,31401.0,123.1951,123.3312,122.427,122.4756,31401.0
2019-01-31 09:50:00,125.96,126.43,125.33,125.57,25833.0,122.4659,122.9228,121.8534,122.0867,25833.0
2019-01-31 10:00:00,125.52,126.46,125.36,125.86,27037.0,122.0381,122.952,121.8825,122.3687,27037.0
2019-01-31 10:10:00,125.94,126.83,125.85,126.83,43193.0,122.4464,123.3117,122.3589,123.3117,43193.0
2019-01-31 10:20:00,126.76,127.09,126.39,126.81,54351.0,123.2437,123.5645,122.8839,123.2923,54351.0
2019-01-31 10:30:00,126.86,127.21,126.5,126.59,28565.0,123.3409,123.6812,122.9909,123.0784,28565.0
2019-01-31 10:40:00,126.55,127.11,126.47,126.59,31080.0,123.0395,123.584,122.9617,123.0784,31080.0
2019-01-31 10:50:00,126.54,126.58,126.1,126.26,18885.0,123.0298,123.0687,122.602,122.7576,18885.0
2019-01-31 11:00:00,126.32,126.61,126.0,126.14,37671.0,122.8159,123.0978,122.5048,122.6409,37671.0
2019-01-31 11:10:00,126.06,126.31,125.84,126.06,46852.0,122.5631,122.8062,122.3492,122.5631,46852.0
2019-01-31 11:20:00,126.06,126.12,125.67,125.73,23788.0,122.5631,122.6214,122.1839,122.2423,23788.0
2019-01-31 11:30:00,125.69,126.17,125.65,126.17,23600.0,122.2034,122.6701,122.1645,122.6701,23600.0
2019-01-31 11:40:00,126.24,126.35,125.94,126.04,27336.0,122.7381,122.8451,122.4464,122.5437,27336.0
2019-01-31 11:50:00,126.03,126.18,125.85,126.02,21117.0,122.5339,122.6798,122.3589,122.5242,21117.0
2019-01-31 12:00:00,126.11,126.13,125.83,125.91,20950.0,122.6117,122.6312,122.3395,122.4173,20950.0
2019-01-31 12:10:00,125.85,126.04,125.65,125.81,15104.0,122.3589,122.5437,122.1645,122.32,15104.0
2019-01-31 12:20:00,125.82,126.06,125.67,125.83,15396.0,122.3298,122.5631,122.1839,122.3395,15396.0
2019-01-31 12:30:00,125.84,126.17,125.75,126.1,33127.0,122.3492,122.6701,122.2617,122.602,33127.0
2019-01-31 12:40:00,126.1,126.16,125.62,125.73,24842.0,122.602,122.6603,122.1353,122.2423,24842.0
2019-01-31 12:50:00,125.68,125.82,125.43,125.46,31928.0,122.1936,122.3298,121.9506,121.9797,31928.0
2019-01-31 13:00:00,125.42,125.58,125.1,125.5,15476.0,121.9409,122.0964,121.6297,122.0186,15476.0
2019-01-31 13:10:00,125.51,125.51,124.74,124.79,29304.0,122.0284,122.0284,121.2797,121.3283,29304.0
2019-01-31 13:20:00,124.81,125.39,124.79,124.79,29618.0,121.3478,121.9117,121.3283,121.3283,29618.0
2019-01-31 13:30:00,124.85,124.89,124.6,124.89,16130.0,121.3867,121.4256,121.1436,121.4256,16130.0
2019-01-31 13:40:00,124.83,124.94,124.52,124.59,13079.0,121.3672,121.4742,121.0658,121.1339,13079.0
2019-01-31 13:50:00,124.6,124.89,124.53,124.7,17210.0,121.1436,121.4256,121.0755,121.2408,17210.0
2019-01-31 14:00:00,124.71,125.02,124.56,124.93,17264.0,121.2506,121.552,121.1047,121.4645,17264.0
2019-01-31 14:10:00,124.88,125.06,124.58,124.59,11811.0,121.4158,121.5908,121.1242,121.1339,11811.0
2019-01-31 14:20:00,124.65,124.9,124.61,124.63,12971.0,121.1922,121.4353,121.1533,121.1728,12971.0
2019-01-31 14:30:00,124.73,125.05,124.55,124.92,20377.0,121.27,121.5811,121.095,121.4547,20377.0
2019-01-31 14:40:00,124.95,124.96,124.79,124.85,22235.0,121.4839,121.4936,121.3283,121.3867,22235.0
2019-01-31 14:50:00,124.84,124.98,124.79,124.88,26239.0,121.3769,121.5131,121.3283,121.4158,26239.0
2019-01-31 15:00:00,124.8,125.5,124.76,125.39,47662.0,121.3381,122.0186,121.2992,121.9117,47662.0
2019-01-31 15:10:00,125.35,125.41,124.51,124.59,18418.0,121.8728,121.9311,121.0561,121.1339,18418.0
2019-01-31 15:20:00,124.56,124.66,124.46,124.65,28743.0,121.1047,121.2019,121.0075,121.1922,28743.0
2019-01-31 15:30:00,124.66,124.88,124.58,124.78,26904.0,121.2019,121.4158,121.1242,121.3186,26904.0
2019-01-31 15:40:00,124.77,124.84,124.55,124.76,34310.0,121.3089,121.3769,121.095,121.2992,34310.0
2019-01-31 15:50:00,124.78,125.42,124.75,125.23,97646.0,121.3186,121.9409,121.2894,121.7561,97646.0
2019-02-01 09:30:00,124.87,125.63,124.54,125.63,41393.0,121.4061,122.145,121.0853,122.145,41393.0
2019-02-01 09:40:00,125.61,125.9,125.46,125.78,49753.0,122.1256,122.4075,121.9797,122.2909,49753.0
2019-02-01 09:50:00,125.77,125.79,124.42,124.86,37840.0,122.2811,122.3006,120.9686,121.3964,37840.0
2019-02-01 10:00:00,124.93,126.5,124.65,126.38,43275.0,121.4645,122.9909,121.1922,122.8742,43275.0
2019-02-01 10:10:00,126.44,127.24,126.28,126.37,64257.0,122.9326,123.7104,122.777,122.8645,64257.0
2019-02-01 10:20:00,126.2,126.83,126.18,126.26,32604.0,122.6992,123.3117,122.6798,122.7576,32604.0
2019-02-01 10:30:00,126.27,126.53,126.04,126.42,45805.0,122.7673,123.0201,122.5437,122.9131,45805.0
2019-02-01 10:40:00,126.4,126.44,125.85,126.04,31831.0,122.8937,122.9326,122.3589,122.5437,31831.0
2019-02-01 10:50:00,126.06,126.14,125.32,125.48,30857.0,122.5631,122.6409,121.8436,121.9992,30857.0
2019-02-01 11:00:00,125.4,125.72,124.95,125.4,25046.0,121.9214,122.2325,121.4839,121.9214,25046.0
2019-02-01 11:10:00,125.41,125.92,125.4,125.67,25566.0,121.9311,122.427,121.9214,122.1839,25566.0
2019-02-01 11:20:00,125.7,126.31,125.61,126.11,31786.0,122.2131,122.8062,122.1256,122.6117,31786.0
2019-02-01 11:30:00,126.13,126.3,125.88,125.95,45051.0,122.6312,122.7964,122.3881,122.4562,45051.0
2019-02-01 11:40:00,125.95,126.24,125.65,125.84,12184.0,122.4562,122.7381,122.1645,122.3492,12184.0
2019-02-01 11:50:00,125.85,126.1,125.75,126.1,8138.0,122.3589,122.602,122.2617,122.602,8138.0
2019-02-01 12:00:00,126.1,126.23,125.74,125.74,17333.0,122.602,122.7284,122.252,122.252,17333.0
2019-02-01 12:10:00,125.72,125.79,125.41,125.5,12729.0,122.2325,122.3006,121.9311,122.0186,12729.0
2019-02-01 12:20:00,125.52,125.57,125.2,125.55,8350.0,122.0381,122.0867,121.727,122.0673,8350.0
2019-02-01 12:30:00,125.54,125.58,125.21,125.21,6400.0,122.0575,122.0964,121.7367,121.7367,6400.0
2019-02-01 12:40:00,125.14,125.46,125.14,125.41,12325.0,121.6686,121.9797,121.6686,121.9311,12325.0
2019-02-01 12:50:00,125.41,125.7,125.34,125.54,11287.0,121.9311,122.2131,121.8631,122.0575,11287.0
2019-02-01 13:00:00,125.57,125.67,125.38,125.56,12900.0,122.0867,122.1839,121.902,122.077,12900.0
2019-02-01 13:10:00,125.56,125.74,125.37,125.49,10086.0,122.077,122.252,121.8922,122.0089,10086.0
2019-02-01 13:20:00,125.48,125.51,125.26,125.51,11737.0,121.9992,122.0284,121.7853,122.0284,11737.0
2019-02-01 13:30:00,125.52,125.77,125.48,125.67,21180.0,122.0381,122.2811,121.9992,122.1839,21180.0
2019-02-01 13:40:00,125.7,125.73,125.34,125.62,17310.0,122.2131,122.2423,121.8631,122.1353,17310.0
2019-02-01 13:50:00,125.63,126.08,125.62,126.03,22984.0,122.145,122.5825,122.1353,122.5339,22984.0
2019-02-01 14:00:00,125.97,126.05,125.33,125.33,21681.0,122.4756,122.5534,121.8534,121.8534,21681.0
2019-02-01 14:10:00,125.33,125.45,125.08,125.11,50248.0,121.8534,121.97,121.6103,121.6395,50248.0
2019-02-01 14:20:00,125.13,125.36,124.93,125.33,26213.0,121.6589,121.8825,121.4645,121.8534,26213.0
2019-02-01 14:30:00,125.33,125.39,125.13,125.38,17300.0,121.8534,121.9117,121.6589,121.902,17300.0
2019-02-01 14:40:00,125.35,125.5,125.3,125.44,17875.0,121.8728,122.0186,121.8242,121.9603,17875.0
2019-02-01 14:50:00,125.46,125.52,125.18,125.33,23728.0,121.9797,122.0381,121.7075,121.8534,23728.0
2019-02-01 15:00:00,125.35,125.47,125.15,125.23,70186.0,121.8728,121.9895,121.6783,121.7561,70186.0
2019-02-01 15:10:00,125.21,125.68,125.19,125.64,26779.0,121.7367,122.1936,121.7172,122.1548,26779.0
2019-02-01 15:20:00,125.66,125.74,125.49,125.71,21350.0,122.1742,122.252,122.0089,122.2228,21350.0
2019-02-01 15:30:00,125.72,126.61,125.72,126.41,92167.0,122.2325,123.0978,122.2325,122.9034,92167.0
2019-02-01 15:40:00,126.39,126.8,126.27,126.46,88457.0,122.8839,123.2826,122.7673,122.952,88457.0
2019-02-01 15:50:00,126.47,126.48,126.13,126.34,135005.0,122.9617,122.9715,122.6312,122.8353,135005.0
2019-02-04 09:30:00,126.26,126.56,125.05,125.12,25974.0,122.7576,123.0492,121.5811,121.6492,25974.0
2019-02-04 09:40:00,125.28,126.36,125.27,126.36,19606.0,121.8047,122.8548,121.795,122.8548,19606.0
2019-02-04 09:50:00,126.37,126.7,126.13,126.28,21153.0,122.8645,123.1854,122.6312,122.777,21153.0
2019-02-04 10:00:00,126.19,126.19,125.53,126.04,17190.0,122.6895,122.6895,122.0478,122.5437,17190.0
2019-02-04 10:10:00,126.05,126.88,126.02,126.35,18249.0,122.5534,123.3604,122.5242,122.8451,18249.0
2019-02-04 10:20:00,126.24,126.24,125.9,126.03,29941.0,122.7381,122.7381,122.4075,122.5339,29941.0
2019-02-04 10:30:00,126.19,126.44,126.06,126.29,11726.0,122.6895,122.9326,122.5631,122.7867,11726.0
2019-02-04 10:40:00,126.28,126.49,126.21,126.49,13248.0,122.777,122.9812,122.7089,122.9812,13248.0
2019-02-04 10:50:00,126.58,126.58,126.34,126.58,19833.0,123.0687,123.0687,122.8353,123.0687,19833.0
2019-02-04 11:00:00,126.59,127.11,126.56,127.11,26015.0,123.0784,123.584,123.0492,123.584,26015.0
2019-02-04 11:10:00,127.17,127.19,126.99,127.13,16517.0,123.6423,123.6618,123.4673,123.6034,16517.0
2019-02-04 11:20:00,127.2,127.32,126.94,126.98,15146.0,123.6715,123.7882,123.4187,123.4576,15146.0
2019-02-04 11:30:00,126.99,127.34,126.97,126.99,11965.0,123.4673,123.8076,123.4479,123.4673,11965.0
2019-02-04 11:40:00,127.03,127.6,127.02,127.49,16050.0,123.5062,124.0604,123.4965,123.9534,16050.0
2019-02-04 11:50:00,127.56,127.75,127.32,127.64,16649.0,124.0215,124.2062,123.7882,124.0993,16649.0
2019-02-04 12:00:00,127.71,127.88,127.63,127.74,11208.0,124.1673,124.3326,124.0896,124.1965,11208.0
2019-02-04 12:10:00,127.81,128.18,127.72,127.91,25653.0,124.2646,124.6243,124.1771,124.3618,25653.0
2019-02-04 12:20:00,127.86,127.96,127.74,127.88,24229.0,124.3132,124.4104,124.1965,124.3326,24229.0
2019-02-04 12:30:00,127.85,127.94,127.7,127.84,12510.0,124.3034,124.391,124.1576,124.2937,12510.0
2019-02-04 12:40:00,127.84,127.94,127.68,127.77,34894.0,124.2937,124.391,124.1382,124.2257,34894.0
2019-02-04 12:50:00,127.72,128.0,127.6,127.96,23166.0,124.1771,124.4493,124.0604,124.4104,23166.0
2019-02-04 13:00:00,127.96,128.2,127.84,128.05,30973.0,124.4104,124.6437,124.2937,124.4979,30973.0
2019-02-04 13:10:00,128.05,128.54,128.01,128.54,27256.0,124.4979,124.9743,124.459,124.9743,27256.0
2019-02-04 13:20:00,128.55,128.62,128.39,128.39,18118.0,124.984,125.0521,124.8285,124.8285,18118.0
2019-02-04 13:30:00,128.37,128.38,128.17,128.32,21122.0,124.809,124.8187,124.6146,124.7604,21122.0
2019-02-04 13:40:00,128.32,128.65,128.31,128.56,19327.0,124.7604,125.0813,124.7507,124.9938,19327.0
2019-02-04 13:50:00,128.55,128.92,128.54,128.77,22380.0,124.984,125.3438,124.9743,125.1979,22380.0
2019-02-04 14:00:00,128.79,129.0,128.74,128.98,27519.0,125.2174,125.4215,125.1688,125.4021,27519.0
2019-02-04 14:10:00,128.98,129.05,128.82,128.82,26860.0,125.4021,125.4702,125.2465,125.2465,26860.0
2019-02-04 14:20:00,128.82,128.87,128.74,128.85,15686.0,125.2465,125.2952,125.1688,125.2757,15686.0
2019-02-04 14:30:00,128.8,129.04,128.8,128.94,29907.0,125.2271,125.4604,125.2271,125.3632,29907.0
2019-02-04 14:40:00,128.96,129.02,128.78,128.8,21781.0,125.3827,125.441,125.2077,125.2271,21781.0
2019-02-04 14:50:00,128.83,128.9,128.72,128.81,20237.0,125.2563,125.3243,125.1493,125.2368,20237.0
2019-02-04 15:00:00,128.79,128.85,128.67,128.83,22490.0,125.2174,125.2757,125.1007,125.2563,22490.0
2019-02-04 15:10:00,128.86,129.22,128.82,129.07,33269.0,125.2854,125.6354,125.2465,125.4896,33269.0
2019-02-04 15:20:00,129.08,129.18,129.01,129.05,22819.0,125.4993,125.5966,125.4313,125.4702,22819.0
2019-02-04 15:30:00,129.03,129.04,128.72,128.88,53315.0,125.4507,125.4604,125.1493,125.3049,53315.0
2019-02-04 15:40:00,128.88,129.1,128.86,129.06,65543.0,125.3049,125.5188,125.2854,125.4799,65543.0
2019-02-04 15:50:00,129.06,129.46,129.02,129.4,157678.0,125.4799,125.8688,125.441,125.8105,157678.0
2019-02-05 09:30:00,129.05,129.8,128.5,129.8,34504.0,125.4702,126.1994,124.9354,126.1994,34504.0
2019-02-05 09:40:00,129.88,130.32,129.01,129.06,32546.0,126.2771,126.7049,125.4313,125.4799,32546.0
2019-02-05 09:50:00,129.07,129.7,128.74,129.69,42732.0,125.4896,126.1021,125.1688,126.0924,42732.0
2019-02-05 10:00:00,129.83,129.97,129.35,129.9,23445.0,126.2285,126.3646,125.7618,126.2966,23445.0
2019-02-05 10:10:00,129.81,130.03,129.46,129.68,27521.0,126.2091,126.423,125.8688,126.0827,27521.0
2019-02-05 10:20:00,129.7,130.21,129.7,130.14,22814.0,126.1021,126.598,126.1021,126.5299,22814.0
2019-02-05 10:30:00,130.16,130.73,130.16,130.61,45354.0,126.5494,127.1036,126.5494,126.9869,45354.0
2019-02-05 10:40:00,130.57,131.0,129.93,129.93,65334.0,126.948,127.3661,126.3258,126.3258,65334.0
2019-02-05 10:50:00,130.03,130.05,129.66,129.77,31067.0,126.423,126.4424,126.0632,126.1702,31067.0
2019-02-05 11:00:00,129.75,129.76,129.2,129.38,19950.0,126.1507,126.1605,125.616,125.791,19950.0
2019-02-05 11:10:00,129.34,129.34,128.86,129.02,19115.0,125.7521,125.7521,125.2854,125.441,19115.0
2019-02-05 11:20:00,128.98,129.0,128.45,128.71,33448.0,125.4021,125.4215,124.8868,125.1396,33448.0
2019-02-05 11:30:00,128.75,128.88,128.46,128.68,16483.0,125.1785,125.3049,124.8965,125.1104,16483.0
2019-02-05 11:40:00,128.66,128.72,128.25,128.37,17075.0,125.091,125.1493,124.6924,124.809,17075.0
2019-02-05 11:50:00,128.4,128.81,128.39,128.72,21007.0,124.8382,125.2368,124.8285,125.1493,21007.0
2019-02-05 12:00:00,128.65,128.67,128.39,128.39,8758.0,125.0813,125.1007,124.8285,124.8285,8758.0
2019-02-05 12:10:00,128.37,128.37,128.07,128.12,18582.0,124.809,124.809,124.5173,124.566,18582.0
2019-02-05 12:20:00,128.05,128.75,128.03,128.71,30657.0,124.4979,125.1785,124.4785,125.1396,30657.0
2019-02-05 12:30:00,128.66,129.07,128.61,128.99,16440.0,125.091,125.4896,125.0424,125.4118,16440.0
2019-02-05 12:40:00,128.99,129.1,128.57,128.6,16527.0,125.4118,125.5188,125.0035,125.0326,16527.0
2019-02-05 12:50:00,128.56,128.56,128.24,128.25,7218.0,124.9938,124.9938,124.6826,124.6924,7218.0
2019-02-05 13:00:00,128.29,128.43,128.1,128.3,19584.0,124.7312,124.8674,124.5465,124.741,19584.0
2019-02-05 13:10:00,128.33,128.54,128.29,128.35,14650.0,124.7701,124.9743,124.7312,124.7896,14650.0
2019-02-05 13:20:00,128.4,128.78,128.35,128.75,11440.0,124.8382,125.2077,124.7896,125.1785,11440.0
2019-02-05 13:30:00,128.73,128.73,128.49,128.68,12940.0,125.159,125.159,124.9257,125.1104,12940.0
2019-02-05 13:40:00,128.65,128.7,128.4,128.7,16647.0,125.0813,125.1299,124.8382,125.1299,16647.0
2019-02-05 13:50:00,128.75,128.77,128.51,128.57,16277.0,125.1785,125.1979,124.9451,125.0035,16277.0
2019-02-05 14:00:00,128.61,129.01,128.59,128.96,15729.0,125.0424,125.4313,125.0229,125.3827,15729.0
2019-02-05 14:10:00,128.96,128.96,128.74,128.75,10083.0,125.3827,125.3827,125.1688,125.1785,10083.0
2019-02-05 14:20:00,128.72,128.99,128.53,128.54,11556.0,125.1493,125.4118,124.9646,124.9743,11556.0
2019-02-05 14:30:00,128.53,128.94,128.53,128.92,14000.0,124.9646,125.3632,124.9646,125.3438,14000.0
2019-02-05 14:40:00,128.88,128.97,128.78,128.86,12538.0,125.3049,125.3924,125.2077,125.2854,12538.0
2019-02-05 14:50:00,128.81,128.99,128.69,128.99,10959.0,125.2368,125.4118,125.1201,125.4118,10959.0
2019-02-05 15:00:00,129.0,129.03,128.85,128.85,20475.0,125.4215,125.4507,125.2757,125.2757,20475.0
2019-02-05 15:10:00,128.84,128.84,128.51,128.76,25339.0,125.266,125.266,124.9451,125.1882,25339.0
2019-02-05 15:20:00,128.73,129.2,128.73,129.11,27520.0,125.159,125.616,125.159,125.5285,27520.0
2019-02-05 15:30:00,129.13,129.31,128.91,128.99,42016.0,125.5479,125.7229,125.334,125.4118,42016.0
2019-02-05 15:40:00,128.98,129.2,128.97,129.14,30729.0,125.4021,125.616,125.3924,125.5577,30729.0
2019-02-05 15:50:00,129.14,129.2,128.94,129.1,74277.0,125.5577,125.616,125.3632,125.5188,74277.0
2019-02-06 09:30:00,128.89,130.16,128.62,128.89,30930.0,125.3146,126.5494,125.0521,125.3146,30930.0
2019-02-06 09:40:00,128.89,129.34,128.64,128.69,26127.0,125.3146,125.7521,125.0715,125.1201,26127.0
2019-02-06 09:50:00,128.69,129.32,128.51,129.15,39273.0,125.1201,125.7327,124.9451,125.5674,39273.0
2019-02-06 10:00:00,129.05,129.55,128.78,129.0,22597.0,125.4702,125.9563,125.2077,125.4215,22597.0
2019-02-06 10:10:00,128.83,128.83,128.0,128.57,30370.0,125.2563,125.2563,124.4493,125.0035,30370.0
2019-02-06 10:20:00,128.69,129.17,128.39,128.85,10882.0,125.1201,125.5868,124.8285,125.2757,10882.0
2019-02-06 10:30:00,128.71,128.88,128.59,128.84,21367.0,125.1396,125.3049,125.0229,125.266,21367.0
2019-02-06 10:40:00,128.86,129.22,128.72,129.12,20374.0,125.2854,125.6354,125.1493,125.5382,20374.0
2019-02-06 10:50:00,129.08,129.44,128.96,129.44,22978.0,125.4993,125.8493,125.3827,125.8493,22978.0
2019-02-06 11:00:00,129.44,129.69,129.23,129.41,10626.0,125.8493,126.0924,125.6452,125.8202,10626.0
2019-02-06 11:10:00,129.36,129.38,128.98,128.99,9222.0,125.7716,125.791,125.4021,125.4118,9222.0
2019-02-06 11:20:00,128.86,129.07,128.44,128.68,12282.0,125.2854,125.4896,124.8771,125.1104,12282.0
2019-02-06 11:30:00,128.81,129.07,128.55,128.94,32885.0,125.2368,125.4896,124.984,125.3632,32885.0
2019-02-06 11:40:00,129.03,129.5,128.98,129.18,13335.0,125.4507,125.9077,125.4021,125.5966,13335.0
2019-02-06 11:50:00,129.19,129.43,128.82,129.29,16700.0,125.6063,125.8396,125.2465,125.7035,16700.0
2019-02-06 12:00:00,129.19,129.23,128.7,128.71,13314.0,125.6063,125.6452,125.1299,125.1396,13314.0
2019-02-06 12:10:00,128.7,128.86,128.7,128.83,10959.0,125.1299,125.2854,125.1299,125.2563,10959.0
2019-02-06 12:20:00,128.77,129.07,128.75,128.86,8400.0,125.1979,125.4896,125.1785,125.2854,8400.0
2019-02-06 12:30:00,128.9,129.04,128.84,129.04,10234.0,125.3243,125.4604,125.266,125.4604,10234.0
2019-02-06 12:40:00,129.09,129.11,128.55,128.78,10658.0,125.5091,125.5285,124.984,125.2077,10658.0
2019-02-06 12:50:00,128.81,128.87,128.64,128.79,10898.0,125.2368,125.2952,125.0715,125.2174,10898.0
2019-02-06 13:00:00,128.83,128.99,128.76,128.99,9746.0,125.2563,125.4118,125.1882,125.4118,9746.0
2019-02-06 13:10:00,128.94,129.04,128.83,128.91,7334.0,125.3632,125.4604,125.2563,125.334,7334.0
2019-02-06 13:20:00,128.9,129.0,128.82,128.92,9522.0,125.3243,125.4215,125.2465,125.3438,9522.0
2019-02-06 13:30:00,128.95,129.0,128.8,128.95,14201.0,125.3729,125.4215,125.2271,125.3729,14201.0
2019-02-06 13:40:00,128.92,129.1,128.88,128.9,8215.0,125.3438,125.5188,125.3049,125.3243,8215.0
2019-02-06 13:50:00,128.87,128.91,128.76,128.82,6430.0,125.2952,125.334,125.1882,125.2465,6430.0
2019-02-06 14:00:00,128.85,128.87,128.72,128.83,18135.0,125.2757,125.2952,125.1493,125.2563,18135.0
2019-02-06 14:10:00,128.82,128.86,128.68,128.75,11773.0,125.2465,125.2854,125.1104,125.1785,11773.0
2019-02-06 14:20:00,128.73,129.25,128.72,129.25,9425.0,125.159,125.6646,125.1493,125.6646,9425.0
2019-02-06 14:30:00,129.25,129.31,128.71,128.71,14493.0,125.6646,125.7229,125.1396,125.1396,14493.0
2019-02-06 14:40:00,128.71,129.06,128.7,128.9,12550.0,125.1396,125.4799,125.1299,125.3243,12550.0
2019-02-06 14:50:00,128.89,129.1,128.82,129.08,13018.0,125.3146,125.5188,125.2465,125.4993,13018.0
2019-02-06 15:00:00,129.0,129.11,128.93,129.05,10366.0,125.4215,125.5285,125.3535,125.4702,10366.0
2019-02-06 15:10:00,129.11,129.11,128.93,129.04,8855.0,125.5285,125.5285,125.3535,125.4604,8855.0
2019-02-06 15:20:00,129.04,129.12,129.0,129.07,12140.0,125.4604,125.5382,125.4215,125.4896,12140.0
2019-02-06 15:30:00,129.03,129.25,128.97,129.12,17315.0,125.4507,125.6646,125.3924,125.5382,17315.0
2019-02-06 15:40:00,129.12,129.19,129.0,129.15,29702.0,125.5382,125.6063,125.4215,125.5674,29702.0
2019-02-06 15:50:00,129.15,129.15,128.85,128.9,61296.0,125.5674,125.5674,125.2757,125.3243,61296.0
2019-02-07 09:30:00,127.75,127.9,127.01,127.28,18592.0,124.2062,124.3521,123.4868,123.7493,18592.0
2019-02-07 09:40:00,127.19,127.91,126.71,127.81,40308.0,123.6618,124.3618,123.1951,124.2646,40308.0
2019-02-07 09:50:00,127.77,128.26,127.38,128.2,23028.0,124.2257,124.7021,123.8465,124.6437,23028.0
2019-02-07 10:00:00,128.3,128.35,126.93,127.24,45252.0,124.741,124.7896,123.409,123.7104,45252.0
2019-02-07 10:10:00,127.44,127.78,126.87,126.93,15134.0,123.9048,124.2354,123.3506,123.409,15134.0
2019-02-07 10:20:00,126.84,127.44,126.68,127.44,21755.0,123.3215,123.9048,123.1659,123.9048,21755.0
2019-02-07 10:30:00,127.61,128.34,127.53,128.04,21499.0,124.0701,124.7799,123.9923,124.4882,21499.0
2019-02-07 10:40:00,127.93,128.19,127.69,127.81,22243.0,124.3812,124.634,124.1479,124.2646,22243.0
2019-02-07 10:50:00,127.7,127.7,126.14,126.19,28385.0,124.1576,124.1576,122.6409,122.6895,28385.0
2019-02-07 11:00:00,126.21,126.3,125.62,125.95,33298.0,122.7089,122.7964,122.1353,122.4562,33298.0
2019-02-07 11:10:00,125.98,126.33,125.56,126.11,36671.0,122.4853,122.8256,122.077,122.6117,36671.0
2019-02-07 11:20:00,125.9,126.14,125.45,125.63,18079.0,122.4075,122.6409,121.97,122.145,18079.0
2019-02-07 11:30:00,125.6,125.6,124.53,125.42,31008.0,122.1159,122.1159,121.0755,121.9409,31008.0
2019-02-07 11:40:00,125.38,125.62,124.95,124.96,17841.0,121.902,122.1353,121.4839,121.4936,17841.0
2019-02-07 11:50:00,124.99,125.3,124.75,124.77,34892.0,121.5228,121.8242,121.2894,121.3089,34892.0
2019-02-07 12:00:00,124.86,125.02,124.59,124.87,46605.0,121.3964,121.552,121.1339,121.4061,46605.0
2019-02-07 12:10:00,124.89,125.4,124.87,125.13,39324.0,121.4256,121.9214,121.4061,121.6589,39324.0
2019-02-07 12:20:00,125.14,125.2,124.93,124.97,27651.0,121.6686,121.727,121.4645,121.5033,27651.0
2019-02-07 12:30:00,124.94,125.46,124.87,125.41,19262.0,121.4742,121.9797,121.4061,121.9311,19262.0
2019-02-07 12:40:00,125.39,125.5,124.99,125.25,10167.0,121.9117,122.0186,121.5228,121.7756,10167.0
2019-02-07 12:50:00,125.16,125.22,124.75,125.07,13747.0,121.6881,121.7464,121.2894,121.6006,13747.0
2019-02-07 13:00:00,125.01,125.96,125.01,125.6,14759.0,121.5422,122.4659,121.5422,122.1159,14759.0
2019-02-07 13:10:00,125.53,125.54,125.07,125.07,20369.0,122.0478,122.0575,121.6006,121.6006,20369.0
2019-02-07 13:20:00,125.16,125.61,125.13,125.61,8442.0,121.6881,122.1256,121.6589,122.1256,8442.0
2019-02-07 13:30:00,125.61,125.77,125.49,125.51,11826.0,122.1256,122.2811,122.0089,122.0284,11826.0
2019-02-07 13:40:00,125.58,125.73,125.42,125.55,11421.0,122.0964,122.2423,121.9409,122.0673,11421.0
2019-02-07 13:50:00,125.61,125.7,125.4,125.54,8383.0,122.1256,122.2131,121.9214,122.0575,8383.0
2019-02-07 14:00:00,125.41,125.65,125.25,125.65,10775.0,121.9311,122.1645,121.7756,122.1645,10775.0
2019-02-07 14:10:00,125.61,125.61,125.15,125.28,8751.0,122.1256,122.1256,121.6783,121.8047,8751.0
2019-02-07 14:20:00,125.35,125.72,125.26,125.67,5433.0,121.8728,122.2325,121.7853,122.1839,5433.0
2019-02-07 14:30:00,125.72,125.83,125.4,125.46,9502.0,122.2325,122.3395,121.9214,121.9797,9502.0
2019-02-07 14:40:00,125.46,125.69,125.3,125.34,11434.0,121.9797,122.2034,121.8242,121.8631,11434.0
2019-02-07 14:50:00,125.31,125.7,125.26,125.5,8831.0,121.8339,122.2131,121.7853,122.0186,8831.0
2019-02-07 15:00:00,125.56,125.77,125.41,125.41,14626.0,122.077,122.2811,121.9311,121.9311,14626.0
2019-02-07 15:10:00,125.44,125.48,125.27,125.38,11665.0,121.9603,121.9992,121.795,121.902,11665.0
2019-02-07 15:20:00,125.42,125.53,125.21,125.33,27521.0,121.9409,122.0478,121.7367,121.8534,27521.0
2019-02-07 15:30:00,125.35,125.47,125.08,125.38,33376.0,121.8728,121.9895,121.6103,121.902,33376.0
2019-02-07 15:40:00,125.4,125.59,125.31,125.34,79112.0,121.9214,122.1061,121.8339,121.8631,79112.0
2019-02-07 15:50:00,125.37,126.0,125.36,125.96,124915.0,121.8922,122.5048,121.8825,122.4659,124915.0
2019-02-08 09:30:00,124.6,126.28,124.14,125.51,45333.0,121.1436,122.777,120.6964,122.0284,45333.0
2019-02-08 09:40:00,125.6,125.63,124.8,125.37,26850.0,122.1159,122.145,121.3381,121.8922,26850.0
2019-02-08 09:50:00,125.41,125.99,125.27,125.27,36787.0,121.9311,122.495,121.795,121.795,36787.0
2019-02-08 10:00:00,125.27,125.7,125.23,125.5,9849.0,121.795,122.2131,121.7561,122.0186,9849.0
2019-02-08 10:10:00,125.42,125.43,124.68,124.68,17367.0,121.9409,121.9506,121.2214,121.2214,17367.0
2019-02-08 10:20:00,124.66,124.83,124.38,124.79,19486.0,121.2019,121.3672,120.9297,121.3283,19486.0
2019-02-08 10:30:00,124.76,125.0,124.66,124.73,22073.0,121.2992,121.5325,121.2019,121.27,22073.0
2019-02-08 10:40:00,124.99,125.1,124.46,124.49,37608.0,121.5228,121.6297,121.0075,121.0367,37608.0
2019-02-08 10:50:00,124.57,124.62,124.06,124.13,13640.0,121.1144,121.163,120.6186,120.6866,13640.0
2019-02-08 11:00:00,124.12,124.23,123.84,123.9,27825.0,120.6769,120.7839,120.4047,120.463,27825.0
2019-02-08 11:10:00,123.94,124.21,123.9,123.94,23319.0,120.5019,120.7644,120.463,120.5019,23319.0
2019-02-08 11:20:00,123.95,124.19,123.81,123.94,27875.0,120.5116,120.745,120.3755,120.5019,27875.0
2019-02-08 11:30:00,123.93,124.02,123.77,123.92,16706.0,120.4922,120.5797,120.3366,120.4825,16706.0
2019-02-08 11:40:00,123.94,124.05,123.66,123.96,19832.0,120.5019,120.6089,120.2297,120.5214,19832.0
2019-02-08 11:50:00,124.01,124.63,123.88,124.57,19801.0,120.57,121.1728,120.4436,121.1144,19801.0
2019-02-08 12:00:00,124.64,124.82,124.17,124.25,23336.0,121.1825,121.3575,120.7255,120.8033,23336.0
2019-02-08 12:10:00,124.18,124.42,124.14,124.39,10771.0,120.7353,120.9686,120.6964,120.9394,10771.0
2019-02-08 12:20:00,124.35,124.57,124.21,124.46,18167.0,120.9005,121.1144,120.7644,121.0075,18167.0
2019-02-08 12:30:00,124.45,124.61,124.38,124.48,10850.0,120.9978,121.1533,120.9297,121.0269,10850.0
2019-02-08 12:40:00,124.53,124.72,124.41,124.7,12385.0,121.0755,121.2603,120.9589,121.2408,12385.0
2019-02-08 12:50:00,124.71,124.84,124.62,124.62,11200.0,121.2506,121.3769,121.163,121.163,11200.0
2019-02-08 13:00:00,124.63,124.74,124.45,124.56,9600.0,121.1728,121.2797,120.9978,121.1047,9600.0
2019-02-08 13:10:00,124.61,125.05,124.59,124.77,34697.0,121.1533,121.5811,121.1339,121.3089,34697.0
2019-02-08 13:20:00,124.82,124.93,124.76,124.76,10745.0,121.3575,121.4645,121.2992,121.2992,10745.0
2019-02-08 13:30:00,124.7,124.86,124.7,124.85,9572.0,121.2408,121.3964,121.2408,121.3867,9572.0
2019-02-08 13:40:00,124.85,125.58,124.85,125.46,40353.0,121.3867,122.0964,121.3867,121.9797,40353.0
2019-02-08 13:50:00,125.54,125.62,125.31,125.4,15405.0,122.0575,122.1353,121.8339,121.9214,15405.0
2019-02-08 14:00:00,125.43,125.78,125.39,125.78,10578.0,121.9506,122.2909,121.9117,122.2909,10578.0
2019-02-08 14:10:00,125.74,125.97,125.61,125.94,9507.0,122.252,122.4756,122.1256,122.4464,9507.0
2019-02-08 14:20:00,125.94,126.18,125.91,126.18,16003.0,122.4464,122.6798,122.4173,122.6798,16003.0
2019-02-08 14:30:00,126.18,126.22,125.98,126.04,13936.0,122.6798,122.7187,122.4853,122.5437,13936.0
2019-02-08 14:40:00,126.13,126.38,126.12,126.26,13619.0,122.6312,122.8742,122.6214,122.7576,13619.0
2019-02-08 14:50:00,126.19,126.27,125.8,125.81,11433.0,122.6895,122.7673,122.3103,122.32,11433.0
2019-02-08 15:00:00,125.81,125.88,125.66,125.85,11179.0,122.32,122.3881,122.1742,122.3589,11179.0
2019-02-08 15:10:00,125.85,126.21,125.85,126.07,7114.0,122.3589,122.7089,122.3589,122.5728,7114.0
2019-02-08 15:20:00,126.05,126.08,125.84,126.01,14165.0,122.5534,122.5825,122.3492,122.5145,14165.0
2019-02-08 15:30:00,126.03,126.03,125.83,125.99,15084.0,122.5339,122.5339,122.3395,122.495,15084.0
2019-02-08 15:40:00,125.98,126.09,125.77,126.0,31052.0,122.4853,122.5923,122.2811,122.5048,31052.0
2019-02-08 15:50:00,125.97,126.31,125.87,126.3,68988.0,122.4756,122.8062,122.3784,122.7964,68988.0
2019-02-11 09:30:00,126.55,127.4,126.14,126.8,33818.0,123.0395,123.8659,122.6409,123.2826,33818.0
2019-02-11 09:40:00,126.73,127.18,126.67,126.99,41698.0,123.2145,123.652,123.1562,123.4673,41698.0
2019-02-11 09:50:00,126.98,127.33,126.71,127.0,50668.0,123.4576,123.7979,123.1951,123.477,50668.0
2019-02-11 10:00:00,127.02,127.79,126.97,127.57,20085.0,123.4965,124.2451,123.4479,124.0312,20085.0
2019-02-11 10:10:00,127.5,127.72,127.14,127.47,15450.0,123.9632,124.1771,123.6131,123.934,15450.0
2019-02-11 10:20:00,127.52,127.52,126.93,127.2,18180.0,123.9826,123.9826,123.409,123.6715,18180.0
2019-02-11 10:30:00,127.25,127.37,126.98,127.37,13775.0,123.7201,123.8368,123.4576,123.8368,13775.0
2019-02-11 10:40:00,127.36,128.0,127.36,128.0,13590.0,123.827,124.4493,123.827,124.4493,13590.0
2019-02-11 10:50:00,127.92,128.26,127.91,128.1,10832.0,124.3715,124.7021,124.3618,124.5465,10832.0
2019-02-11 11:00:00,128.13,128.38,127.56,127.57,27336.0,124.5757,124.8187,124.0215,124.0312,27336.0
2019-02-11 11:10:00,127.61,128.13,127.61,127.9,11284.0,124.0701,124.5757,124.0701,124.3521,11284.0
2019-02-11 11:20:00,127.89,128.17,127.86,127.91,15182.0,124.3423,124.6146,124.3132,124.3618,15182.0
2019-02-11 11:30:00,127.87,127.89,127.56,127.62,17983.0,124.3229,124.3423,124.0215,124.0798,17983.0
2019-02-11 11:40:00,127.64,127.81,127.6,127.81,9097.0,124.0993,124.2646,124.0604,124.2646,9097.0
2019-02-11 11:50:00,127.82,127.9,127.55,127.83,16906.0,124.2743,124.3521,124.0118,124.284,16906.0
2019-02-11 12:00:00,127.89,128.35,127.89,128.33,22373.0,124.3423,124.7896,124.3423,124.7701,22373.0
2019-02-11 12:10:00,128.22,128.43,127.99,128.29,12568.0,124.6632,124.8674,124.4396,124.7312,12568.0
2019-02-11 12:20:00,128.22,128.73,128.09,128.63,8053.0,124.6632,125.159,124.5368,125.0618,8053.0
2019-02-11 12:30:00,128.59,128.69,128.35,128.39,9441.0,125.0229,125.1201,124.7896,124.8285,9441.0
2019-02-11 12:40:00,128.27,128.48,128.17,128.19,5370.0,124.7118,124.916,124.6146,124.634,5370.0
2019-02-11 12:50:00,128.2,128.2,128.09,128.1,6005.0,124.6437,124.6437,124.5368,124.5465,6005.0
2019-02-11 13:00:00,128.12,128.43,128.12,128.38,7559.0,124.566,124.8674,124.566,124.8187,7559.0
2019-02-11 13:10:00,128.39,128.39,128.06,128.22,23873.0,124.8285,124.8285,124.5076,124.6632,23873.0
2019-02-11 13:20:00,128.25,128.52,128.23,128.41,37886.0,124.6924,124.9549,124.6729,124.8479,37886.0
2019-02-11 13:30:00,128.38,128.38,127.96,128.09,11097.0,124.8187,124.8187,124.4104,124.5368,11097.0
2019-02-11 13:40:00,128.08,128.09,127.8,127.99,11659.0,124.5271,124.5368,124.2548,124.4396,11659.0
2019-02-11 13:50:00,128.0,128.09,127.87,128.06,5509.0,124.4493,124.5368,124.3229,124.5076,5509.0
2019-02-11 14:00:00,128.05,128.1,127.93,128.04,8261.0,124.4979,124.5465,124.3812,124.4882,8261.0
2019-02-11 14:10:00,127.98,128.13,127.94,127.94,8338.0,124.4298,124.5757,124.391,124.391,8338.0
2019-02-11 14:20:00,127.94,128.02,127.92,127.98,9369.0,124.391,124.4687,124.3715,124.4298,9369.0
2019-02-11 14:30:00,127.95,127.98,127.77,127.77,17128.0,124.4007,124.4298,124.2257,124.2257,17128.0
2019-02-11 14:40:00,127.83,127.92,127.58,127.58,14941.0,124.284,124.3715,124.0409,124.0409,14941.0
2019-02-11 14:50:00,127.6,127.69,127.6,127.62,7120.0,124.0604,124.1479,124.0604,124.0798,7120.0
2019-02-11 15:00:00,127.62,127.85,127.62,127.85,12644.0,124.0798,124.3034,124.0798,124.3034,12644.0
2019-02-11 15:10:00,127.93,128.0,127.81,127.81,17674.0,124.3812,124.4493,124.2646,124.2646,17674.0
2019-02-11 15:20:00,127.85,127.93,127.75,127.8,15506.0,124.3034,124.3812,124.2062,124.2548,15506.0
2019-02-11 15:30:00,127.86,127.93,127.69,127.9,16298.0,124.3132,124.3812,124.1479,124.3521,16298.0
2019-02-11 15:40:00,127.9,128.05,127.87,127.95,25403.0,124.3521,124.4979,124.3229,124.4007,25403.0
2019-02-11 15:50:00,127.94,128.0,127.85,127.86,51540.0,124.391,124.4493,124.3034,124.3132,51540.0
2019-02-12 09:30:00,129.55,130.95,129.2,130.89,42928.0,125.9563,127.3175,125.616,127.2591,42928.0
2019-02-12 09:40:00,130.87,131.88,130.87,131.5,66050.0,127.2397,128.2217,127.2397,127.8522,66050.0
2019-02-12 09:50:00,131.66,131.86,130.92,131.84,23971.0,128.0078,128.2022,127.2883,128.1828,23971.0
2019-02-12 10:00:00,131.75,131.76,130.55,130.59,45812.0,128.0953,128.105,126.9286,126.9674,45812.0
2019-02-12 10:10:00,130.6,131.32,130.54,130.91,42348.0,126.9772,127.6772,126.9188,127.2786,42348.0
2019-02-12 10:20:00,130.86,131.17,130.67,131.0,22013.0,127.23,127.5314,127.0452,127.3661,22013.0
2019-02-12 10:30:00,131.0,131.06,130.66,130.76,13340.0,127.3661,127.4244,127.0355,127.1327,13340.0
2019-02-12 10:40:00,130.75,130.92,130.48,130.72,15734.0,127.123,127.2883,126.8605,127.0938,15734.0
2019-02-12 10:50:00,130.73,131.6,130.55,131.42,21232.0,127.1036,127.9494,126.9286,127.7744,21232.0
2019-02-12 11:00:00,131.44,132.21,131.38,132.17,47787.0,127.7939,128.5425,127.7355,128.5036,47787.0
2019-02-12 11:10:00,132.18,132.46,131.82,131.84,39585.0,128.5133,128.7856,128.1633,128.1828,39585.0
2019-02-12 11:20:00,131.83,132.38,131.81,132.27,25374.0,128.173,128.7078,128.1536,128.6008,25374.0
2019-02-12 11:30:00,132.32,132.32,131.82,131.9,20682.0,128.6495,128.6495,128.1633,128.2411,20682.0
2019-02-12 11:40:00,131.84,131.94,131.45,131.56,17593.0,128.1828,128.28,127.8036,127.9105,17593.0
2019-02-12 11:50:00,131.59,131.9,131.5,131.79,20527.0,127.9397,128.2411,127.8522,128.1342,20527.0
2019-02-12 12:00:00,131.81,131.89,131.36,131.43,19681.0,128.1536,128.2314,127.7161,127.7841,19681.0
2019-02-12 12:10:00,131.42,131.43,130.9,130.92,12849.0,127.7744,127.7841,127.2688,127.2883,12849.0
2019-02-12 12:20:00,130.96,131.37,130.96,131.28,27144.0,127.3272,127.7258,127.3272,127.6383,27144.0
2019-02-12 12:30:00,131.31,131.44,131.18,131.27,9433.0,127.6675,127.7939,127.5411,127.6286,9433.0
2019-02-12 12:40:00,131.26,131.26,130.83,130.83,17090.0,127.6189,127.6189,127.2008,127.2008,17090.0
2019-02-12 12:50:00,130.88,130.97,130.75,130.85,13266.0,127.2494,127.3369,127.123,127.2202,13266.0
2019-02-12 13:00:00,130.9,130.93,130.71,130.79,19218.0,127.2688,127.298,127.0841,127.1619,19218.0
2019-02-12 13:10:00,130.76,130.77,130.54,130.7,17774.0,127.1327,127.1424,126.9188,127.0744,17774.0
2019-02-12 13:20:00,130.71,130.87,130.7,130.7,12111.0,127.0841,127.2397,127.0744,127.0744,12111.0
2019-02-12 13:30:00,130.71,131.04,130.7,130.93,12541.0,127.0841,127.405,127.0744,127.298,12541.0
2019-02-12 13:40:00,130.92,130.92,130.55,130.6,8463.0,127.2883,127.2883,126.9286,126.9772,8463.0
2019-02-12 13:50:00,130.68,130.89,130.63,130.89,15581.0,127.0549,127.2591,127.0063,127.2591,15581.0
2019-02-12 14:00:00,130.85,130.89,130.56,130.59,9866.0,127.2202,127.2591,126.9383,126.9674,9866.0
2019-02-12 14:10:00,130.59,130.72,130.51,130.61,15377.0,126.9674,127.0938,126.8897,126.9869,15377.0
2019-02-12 14:20:00,130.69,130.97,130.69,130.79,11252.0,127.0647,127.3369,127.0647,127.1619,11252.0
2019-02-12 14:30:00,130.77,130.85,130.55,130.58,10128.0,127.1424,127.2202,126.9286,126.9577,10128.0
2019-02-12 14:40:00,130.62,130.83,130.54,130.83,11549.0,126.9966,127.2008,126.9188,127.2008,11549.0
2019-02-12 14:50:00,130.81,130.9,130.73,130.9,12727.0,127.1813,127.2688,127.1036,127.2688,12727.0
2019-02-12 15:00:00,130.91,131.33,130.85,131.33,35327.0,127.2786,127.6869,127.2202,127.6869,35327.0
2019-02-12 15:10:00,131.33,131.33,131.1,131.19,10141.0,127.6869,127.6869,127.4633,127.5508,10141.0
2019-02-12 15:20:00,131.16,131.36,131.06,131.32,17826.0,127.5216,127.7161,127.4244,127.6772,17826.0
2019-02-12 15:30:00,131.33,131.49,131.31,131.46,35789.0,127.6869,127.8425,127.6675,127.8133,35789.0
2019-02-12 15:40:00,131.47,131.58,131.45,131.52,64253.0,127.823,127.93,127.8036,127.8716,64253.0
2019-02-12 15:50:00,131.5,131.59,131.35,131.4,85620.0,127.8522,127.9397,127.7064,127.755,85620.0
2019-02-13 09:30:00,132.73,133.37,132.39,132.47,30206.0,129.0481,129.6703,128.7175,128.7953,30206.0
2019-02-13 09:40:00,132.55,133.23,132.38,133.03,37887.0,128.8731,129.5342,128.7078,129.3398,37887.0
2019-02-13 09:50:00,133.05,133.14,132.63,132.65,19740.0,129.3592,129.4467,128.9509,128.9703,19740.0
2019-02-13 10:00:00,132.65,132.79,132.22,132.22,31971.0,128.9703,129.1064,128.5522,128.5522,31971.0
2019-02-13 10:10:00,132.37,132.78,132.1,132.78,20031.0,128.6981,129.0967,128.4356,129.0967,20031.0
2019-02-13 10:20:00,132.72,133.17,132.72,133.08,27483.0,129.0384,129.4759,129.0384,129.3884,27483.0
2019-02-13 10:30:00,133.0,133.74,132.97,133.48,35716.0,129.3106,130.0301,129.2814,129.7773,35716.0
2019-02-13 10:40:00,133.58,133.77,133.44,133.63,24612.0,129.8745,130.0592,129.7384,129.9231,24612.0
2019-02-13 10:50:00,133.59,133.69,133.25,133.61,20225.0,129.8842,129.9814,129.5537,129.9037,20225.0
2019-02-13 11:00:00,133.55,133.71,133.38,133.56,11170.0,129.8453,130.0009,129.68,129.8551,11170.0
2019-02-13 11:10:00,133.49,133.62,132.82,132.82,23293.0,129.787,129.9134,129.1356,129.1356,23293.0
2019-02-13 11:20:00,132.83,133.16,132.77,132.92,47614.0,129.1453,129.4662,129.087,129.2328,47614.0
2019-02-13 11:30:00,132.93,132.93,132.26,132.39,20216.0,129.2425,129.2425,128.5911,128.7175,20216.0
2019-02-13 11:40:00,132.27,132.49,132.18,132.43,17963.0,128.6008,128.8147,128.5133,128.7564,17963.0
2019-02-13 11:50:00,132.37,132.81,132.37,132.77,11333.0,128.6981,129.1259,128.6981,129.087,11333.0
2019-02-13 12:00:00,132.75,132.9,132.59,132.76,12180.0,129.0675,129.2134,128.912,129.0772,12180.0
2019-02-13 12:10:00,132.72,132.79,132.61,132.61,20082.0,129.0384,129.1064,128.9314,128.9314,20082.0
2019-02-13 12:20:00,132.63,132.78,132.62,132.65,8977.0,128.9509,129.0967,128.9411,128.9703,8977.0
2019-02-13 12:30:00,132.63,132.88,132.46,132.8,12117.0,128.9509,129.1939,128.7856,129.1161,12117.0
2019-02-13 12:40:00,132.87,133.06,132.74,133.06,8932.0,129.1842,129.3689,129.0578,129.3689,8932.0
2019-02-13 12:50:00,133.04,133.1,132.62,132.72,26236.0,129.3495,129.4078,128.9411,129.0384,26236.0
2019-02-13 13:00:00,132.73,132.73,132.43,132.72,12475.0,129.0481,129.0481,128.7564,129.0384,12475.0
2019-02-13 13:10:00,132.65,132.71,132.56,132.58,5416.0,128.9703,129.0286,128.8828,128.9022,5416.0
2019-02-13 13:20:00,132.6,132.67,132.45,132.5,10401.0,128.9217,128.9897,128.7758,128.8245,10401.0
2019-02-13 13:30:00,132.5,132.7,132.43,132.6,18962.0,128.8245,129.0189,128.7564,128.9217,18962.0
2019-02-13 13:40:00,132.59,132.83,132.58,132.79,5999.0,128.912,129.1453,128.9022,129.1064,5999.0
2019-02-13 13:50:00,132.8,132.8,132.61,132.68,10241.0,129.1161,129.1161,128.9314,128.9995,10241.0
2019-02-13 14:00:00,132.64,132.79,132.56,132.6,8819.0,128.9606,129.1064,128.8828,128.9217,8819.0
2019-02-13 14:10:00,132.56,132.64,132.5,132.62,11223.0,128.8828,128.9606,128.8245,128.9411,11223.0
2019-02-13 14:20:00,132.61,132.76,132.56,132.75,10460.0,128.9314,129.0772,128.8828,129.0675,10460.0
2019-02-13 14:30:00,132.74,132.81,132.66,132.7,5500.0,129.0578,129.1259,128.98,129.0189,5500.0
2019-02-13 14:40:00,132.7,132.87,132.65,132.81,7712.0,129.0189,129.1842,128.9703,129.1259,7712.0
2019-02-13 14:50:00,132.81,133.04,132.79,132.96,17133.0,129.1259,129.3495,129.1064,129.2717,17133.0
2019-02-13 15:00:00,132.95,133.03,132.68,132.77,20232.0,129.262,129.3398,128.9995,129.087,20232.0
2019-02-13 15:10:00,132.77,133.23,132.77,133.21,19360.0,129.087,129.5342,129.087,129.5148,19360.0
2019-02-13 15:20:00,133.23,133.25,132.89,133.04,22552.0,129.5342,129.5537,129.2036,129.3495,22552.0
2019-02-13 15:30:00,133.08,133.14,132.9,132.91,19200.0,129.3884,129.4467,129.2134,129.2231,19200.0
2019-02-13 15:40:00,132.93,132.95,132.35,132.46,52389.0,129.2425,129.262,128.6786,128.7856,52389.0
2019-02-13 15:50:00,132.42,132.42,132.08,132.15,78868.0,128.7467,128.7467,128.4161,128.4842,78868.0
2019-02-14 09:30:00,131.41,131.41,130.0,131.15,67790.0,127.7647,127.7647,126.3938,127.5119,67790.0
2019-02-14 09:40:00,131.12,131.4,130.6,131.19,27383.0,127.4827,127.755,126.9772,127.5508,27383.0
2019-02-14 09:50:00,131.09,131.59,130.85,131.4,54312.0,127.4536,127.9397,127.2202,127.755,54312.0
2019-02-14 10:00:00,131.46,131.53,130.85,131.3,28887.0,127.8133,127.8814,127.2202,127.6577,28887.0
2019-02-14 10:10:00,131.23,131.36,130.87,131.24,15837.0,127.5897,127.7161,127.2397,127.5994,15837.0
2019-02-14 10:20:00,131.28,131.41,131.01,131.22,10466.0,127.6383,127.7647,127.3758,127.58,10466.0
2019-02-14 10:30:00,131.23,131.61,130.67,130.71,18680.0,127.5897,127.9591,127.0452,127.0841,18680.0
2019-02-14 10:40:00,130.72,131.48,130.71,131.42,13909.0,127.0938,127.8328,127.0841,127.7744,13909.0
2019-02-14 10:50:00,131.54,131.54,131.0,131.38,15771.0,127.8911,127.8911,127.3661,127.7355,15771.0
2019-02-14 11:00:00,131.37,131.46,130.8,131.12,19339.0,127.7258,127.8133,127.1716,127.4827,19339.0
2019-02-14 11:10:00,131.11,131.11,130.76,130.94,9499.0,127.473,127.473,127.1327,127.3077,9499.0
2019-02-14 11:20:00,130.88,131.04,130.72,130.78,13399.0,127.2494,127.405,127.0938,127.1522,13399.0
2019-02-14 11:30:00,130.83,130.98,130.65,130.75,12353.0,127.2008,127.3466,127.0258,127.123,12353.0
2019-02-14 11:40:00,130.71,131.14,130.7,131.02,24790.0,127.0841,127.5022,127.0744,127.3855,24790.0
2019-02-14 11:50:00,130.99,131.09,130.83,130.95,18186.0,127.3563,127.4536,127.2008,127.3175,18186.0
2019-02-14 12:00:00,130.99,131.32,130.95,131.24,13539.0,127.3563,127.6772,127.3175,127.5994,13539.0
2019-02-14 12:10:00,131.21,131.54,131.03,131.5,24178.0,127.5702,127.8911,127.3952,127.8522,24178.0
2019-02-14 12:20:00,131.52,131.79,131.34,131.37,16261.0,127.8716,128.1342,127.6966,127.7258,16261.0
2019-02-14 12:30:00,131.36,131.6,131.32,131.47,16239.0,127.7161,127.9494,127.6772,127.823,16239.0
2019-02-14 12:40:00,131.44,131.73,131.44,131.56,13710.0,127.7939,128.0758,127.7939,127.9105,13710.0
2019-02-14 12:50:00,131.52,131.64,131.46,131.55,12802.0,127.8716,127.9883,127.8133,127.9008,12802.0
2019-02-14 13:00:00,131.59,131.73,131.46,131.55,10666.0,127.9397,128.0758,127.8133,127.9008,10666.0
2019-02-14 13:10:00,131.52,131.63,131.39,131.43,30425.0,127.8716,127.9786,127.7453,127.7841,30425.0
2019-02-14 13:20:00,131.4,131.61,131.33,131.59,23783.0,127.755,127.9591,127.6869,127.9397,23783.0
2019-02-14 13:30:00,131.64,132.04,131.64,131.86,14628.0,127.9883,128.3772,127.9883,128.2022,14628.0
2019-02-14 13:40:00,131.88,132.1,131.62,131.62,11516.0,128.2217,128.4356,127.9689,127.9689,11516.0
2019-02-14 13:50:00,131.65,131.66,131.37,131.55,14808.0,127.998,128.0078,127.7258,127.9008,14808.0
2019-02-14 14:00:00,131.53,131.57,131.28,131.43,17323.0,127.8814,127.9203,127.6383,127.7841,17323.0
2019-02-14 14:10:00,131.44,131.67,131.35,131.45,19482.0,127.7939,128.0175,127.7064,127.8036,19482.0
2019-02-14 14:20:00,131.42,131.77,131.4,131.66,14791.0,127.7744,128.1147,127.755,128.0078,14791.0
2019-02-14 14:30:00,131.62,131.85,131.51,131.76,12355.0,127.9689,128.1925,127.8619,128.105,12355.0
2019-02-14 14:40:00,131.75,131.76,131.53,131.62,10816.0,128.0953,128.105,127.8814,127.9689,10816.0
2019-02-14 14:50:00,131.59,131.66,131.24,131.41,12782.0,127.9397,128.0078,127.5994,127.7647,12782.0
2019-02-14 15:00:00,131.45,131.94,131.35,131.4,19188.0,127.8036,128.28,127.7064,127.755,19188.0
2019-02-14 15:10:00,131.47,131.53,131.2,131.34,17983.0,127.823,127.8814,127.5605,127.6966,17983.0
2019-02-14 15:20:00,131.31,131.36,131.19,131.23,22963.0,127.6675,127.7161,127.5508,127.5897,22963.0
2019-02-14 15:30:00,131.21,132.04,131.21,131.99,34551.0,127.5702,128.3772,127.5702,128.3286,34551.0
2019-02-14 15:40:00,131.99,132.03,131.73,131.85,40916.0,128.3286,128.3675,128.0758,128.1925,40916.0
2019-02-14 15:50:00,131.8,131.96,131.64,131.7,86226.0,128.1439,128.2994,127.9883,128.0467,86226.0
2019-02-15 09:30:00,133.07,133.89,132.11,133.65,61209.0,129.3786,130.1759,128.4453,129.9426,61209.0
2019-02-15 09:40:00,133.54,134.98,133.46,134.32,75126.0,129.8356,131.2357,129.7578,130.594,75126.0
2019-02-15 09:50:00,134.22,134.43,133.69,133.91,36276.0,130.4967,130.7009,129.9814,130.1953,36276.0
2019-02-15 10:00:00,133.88,134.0,133.38,133.54,21193.0,130.1662,130.2828,129.68,129.8356,21193.0
2019-02-15 10:10:00,133.7,133.7,133.0,133.16,24376.0,129.9912,129.9912,129.3106,129.4662,24376.0
2019-02-15 10:20:00,133.18,133.44,132.95,133.29,28459.0,129.4856,129.7384,129.262,129.5925,28459.0
2019-02-15 10:30:00,133.29,134.3,133.29,134.13,43776.0,129.5925,130.5745,129.5925,130.4092,43776.0
2019-02-15 10:40:00,134.13,134.61,134.13,134.39,61392.0,130.4092,130.8759,130.4092,130.662,61392.0
2019-02-15 10:50:00,134.28,134.38,134.08,134.33,61676.0,130.5551,130.6523,130.3606,130.6037,61676.0
2019-02-15 11:00:00,134.37,134.62,134.21,134.4,30902.0,130.6426,130.8857,130.487,130.6718,30902.0
2019-02-15 11:10:00,134.39,134.59,134.17,134.41,31223.0,130.662,130.8565,130.4481,130.6815,31223.0
2019-02-15 11:20:00,134.46,134.49,134.16,134.46,20644.0,130.7301,130.7593,130.4384,130.7301,20644.0
2019-02-15 11:30:00,134.43,134.66,134.25,134.66,15850.0,130.7009,130.9245,130.5259,130.9245,15850.0
2019-02-15 11:40:00,134.66,134.8,134.58,134.75,19289.0,130.9245,131.0607,130.8468,131.012,19289.0
2019-02-15 11:50:00,134.79,135.51,134.72,135.48,49792.0,131.0509,131.751,130.9829,131.7218,49792.0
2019-02-15 12:00:00,135.49,135.71,135.25,135.63,35975.0,131.7315,131.9454,131.4982,131.8676,35975.0
2019-02-15 12:10:00,135.66,136.05,135.5,135.94,41056.0,131.8968,132.276,131.7412,132.169,41056.0
2019-02-15 12:20:00,136.0,136.05,135.65,135.84,28485.0,132.2274,132.276,131.8871,132.0718,28485.0
2019-02-15 12:30:00,135.87,135.99,135.45,135.45,10105.0,132.101,132.2176,131.6926,131.6926,10105.0
2019-02-15 12:40:00,135.47,135.63,135.42,135.58,13086.0,131.7121,131.8676,131.6635,131.819,13086.0
2019-02-15 12:50:00,135.53,135.79,135.51,135.6,19275.0,131.7704,132.0232,131.751,131.8385,19275.0
2019-02-15 13:00:00,135.6,135.74,134.7,134.81,21823.0,131.8385,131.9746,130.9634,131.0704,21823.0
2019-02-15 13:10:00,134.81,134.81,134.52,134.65,8659.0,131.0704,131.0704,130.7884,130.9148,8659.0
2019-02-15 13:20:00,134.6,134.79,134.49,134.5,20209.0,130.8662,131.0509,130.7593,130.769,20209.0
2019-02-15 13:30:00,134.48,134.59,134.27,134.54,16229.0,130.7495,130.8565,130.5454,130.8079,16229.0
2019-02-15 13:40:00,134.62,135.06,134.52,134.56,15554.0,130.8857,131.3134,130.7884,130.8273,15554.0
2019-02-15 13:50:00,134.65,134.83,134.61,134.71,9260.0,130.9148,131.0898,130.8759,130.9732,9260.0
2019-02-15 14:00:00,134.73,134.91,134.7,134.72,11155.0,130.9926,131.1676,130.9634,130.9829,11155.0
2019-02-15 14:10:00,134.74,134.76,134.55,134.75,13365.0,131.0023,131.0218,130.8176,131.012,13365.0
2019-02-15 14:20:00,134.75,135.02,134.54,134.9,22500.0,131.012,131.2746,130.8079,131.1579,22500.0
2019-02-15 14:30:00,134.99,135.25,134.89,135.18,14638.0,131.2454,131.4982,131.1482,131.4301,14638.0
2019-02-15 14:40:00,135.17,135.17,134.95,134.95,20152.0,131.4204,131.4204,131.2065,131.2065,20152.0
2019-02-15 14:50:00,134.93,135.09,134.79,134.97,18362.0,131.1871,131.3426,131.0509,131.2259,18362.0
2019-02-15 15:00:00,134.93,135.12,134.86,135.09,13911.0,131.1871,131.3718,131.119,131.3426,13911.0
2019-02-15 15:10:00,135.09,135.14,134.22,134.42,35271.0,131.3426,131.3912,130.4967,130.6912,35271.0
2019-02-15 15:20:00,134.44,134.6,134.34,134.56,22700.0,130.7106,130.8662,130.6134,130.8273,22700.0
2019-02-15 15:30:00,134.56,134.86,134.49,134.79,38211.0,130.8273,131.119,130.7593,131.0509,38211.0
2019-02-15 15:40:00,134.8,135.18,134.71,135.16,85954.0,131.0607,131.4301,130.9732,131.4107,85954.0
2019-02-15 15:50:00,135.17,135.19,134.76,134.86,132773.0,131.4204,131.4398,131.0218,131.119,132773.0
2019-02-19 09:30:00,134.39,134.4,130.63,133.13,97542.0,130.662,130.6718,127.0063,129.437,97542.0
2019-02-19 09:40:00,133.24,133.82,132.56,132.91,56396.0,129.5439,130.1078,128.8828,129.2231,56396.0
2019-02-19 09:50:00,132.79,133.99,132.38,133.88,37434.0,129.1064,130.2731,128.7078,130.1662,37434.0
2019-02-19 10:00:00,133.99,134.26,133.72,133.84,40638.0,130.2731,130.5356,130.0106,130.1273,40638.0
2019-02-19 10:10:00,133.83,134.51,133.8,134.23,31173.0,130.1176,130.7787,130.0884,130.5065,31173.0
2019-02-19 10:20:00,134.29,134.48,134.0,134.16,20395.0,130.5648,130.7495,130.2828,130.4384,20395.0
2019-02-19 10:30:00,134.16,134.38,133.78,134.06,25207.0,130.4384,130.6523,130.069,130.3412,25207.0
2019-02-19 10:40:00,134.01,134.18,133.75,133.75,19999.0,130.2926,130.4579,130.0398,130.0398,19999.0
2019-02-19 10:50:00,133.7,133.74,133.33,133.62,42445.0,129.9912,130.0301,129.6314,129.9134,42445.0
2019-02-19 11:00:00,133.7,134.56,133.7,134.36,52379.0,129.9912,130.8273,129.9912,130.6329,52379.0
2019-02-19 11:10:00,134.45,134.8,134.19,134.36,27500.0,130.7204,131.0607,130.4676,130.6329,27500.0
2019-02-19 11:20:00,134.38,134.58,134.2,134.56,31872.0,130.6523,130.8468,130.4773,130.8273,31872.0
2019-02-19 11:30:00,134.58,135.1,134.49,134.99,20026.0,130.8468,131.3523,130.7593,131.2454,20026.0
2019-02-19 11:40:00,135.05,135.4,134.94,135.12,25938.0,131.3037,131.644,131.1968,131.3718,25938.0
2019-02-19 11:50:00,135.05,135.21,134.96,134.99,34297.0,131.3037,131.4593,131.2162,131.2454,34297.0
2019-02-19 12:00:00,135.04,135.12,134.57,134.91,23200.0,131.294,131.3718,130.837,131.1676,23200.0
2019-02-19 12:10:00,134.95,135.13,134.95,135.0,12848.0,131.2065,131.3815,131.2065,131.2551,12848.0
2019-02-19 12:20:00,135.0,135.07,134.79,134.92,16376.0,131.2551,131.3232,131.0509,131.1773,16376.0
2019-02-19 12:30:00,134.91,134.91,134.5,134.56,13947.0,131.1676,131.1676,130.769,130.8273,13947.0
2019-02-19 12:40:00,134.51,134.74,134.48,134.53,10700.0,130.7787,131.0023,130.7495,130.7981,10700.0
2019-02-19 12:50:00,134.5,134.86,134.46,134.75,13930.0,130.769,131.119,130.7301,131.012,13930.0
2019-02-19 13:00:00,134.79,134.79,134.33,134.4,33944.0,131.0509,131.0509,130.6037,130.6718,33944.0
2019-02-19 13:10:00,134.41,134.72,134.35,134.53,12347.0,130.6815,130.9829,130.6231,130.7981,12347.0
2019-02-19 13:20:00,134.51,134.62,134.39,134.61,16293.0,130.7787,130.8857,130.662,130.8759,16293.0
2019-02-19 13:30:00,134.59,134.6,134.19,134.35,17542.0,130.8565,130.8662,130.4676,130.6231,17542.0
2019-02-19 13:40:00,134.45,134.63,134.36,134.52,7630.0,130.7204,130.8954,130.6329,130.7884,7630.0
2019-02-19 13:50:00,134.59,134.71,134.56,134.68,13147.0,130.8565,130.9732,130.8273,130.944,13147.0
2019-02-19 14:00:00,134.65,134.81,134.37,134.45,12963.0,130.9148,131.0704,130.6426,130.7204,12963.0
2019-02-19 14:10:00,134.5,134.56,134.34,134.56,6524.0,130.769,130.8273,130.6134,130.8273,6524.0
2019-02-19 14:20:00,134.57,134.71,134.44,134.64,8800.0,130.837,130.9732,130.7106,130.9051,8800.0
2019-02-19 14:30:00,134.68,134.83,134.47,134.63,14601.0,130.944,131.0898,130.7398,130.8954,14601.0
2019-02-19 14:40:00,134.6,134.72,134.37,134.49,15958.0,130.8662,130.9829,130.6426,130.7593,15958.0
2019-02-19 14:50:00,134.43,134.5,134.3,134.35,7685.0,130.7009,130.769,130.5745,130.6231,7685.0
2019-02-19 15:00:00,134.34,134.44,134.3,134.44,9100.0,130.6134,130.7106,130.5745,130.7106,9100.0
2019-02-19 15:10:00,134.47,134.49,134.15,134.16,12629.0,130.7398,130.7593,130.4287,130.4384,12629.0
2019-02-19 15:20:00,134.18,134.31,134.18,134.31,10813.0,130.4579,130.5842,130.4579,130.5842,10813.0
2019-02-19 15:30:00,134.33,134.67,134.32,134.35,21999.0,130.6037,130.9343,130.594,130.6231,21999.0
2019-02-19 15:40:00,134.35,134.61,134.23,134.23,41550.0,130.6231,130.8759,130.5065,130.5065,41550.0
2019-02-19 15:50:00,134.24,134.38,134.07,134.23,137417.0,130.5162,130.6523,130.3509,130.5065,137417.0
2019-02-20 09:30:00,134.96,136.24,134.21,136.19,50664.0,131.2162,132.4607,130.487,132.4121,50664.0
2019-02-20 09:40:00,136.23,136.94,136.1,136.88,51106.0,132.451,133.1413,132.3246,133.083,51106.0
2019-02-20 09:50:00,136.87,137.65,136.87,136.9,41197.0,133.0732,133.8316,133.0732,133.1024,41197.0
2019-02-20 10:00:00,136.99,137.01,136.0,136.48,30115.0,133.1899,133.2094,132.2274,132.6941,30115.0
2019-02-20 10:10:00,136.51,136.9,136.13,136.81,22869.0,132.7232,133.1024,132.3538,133.0149,22869.0
2019-02-20 10:20:00,136.69,137.18,136.69,137.17,22507.0,132.8982,133.3746,132.8982,133.3649,22507.0
2019-02-20 10:30:00,137.23,137.29,136.96,136.96,11498.0,133.4232,133.4816,133.1607,133.1607,11498.0
2019-02-20 10:40:00,137.07,137.07,136.65,136.84,25382.0,133.2677,133.2677,132.8593,133.0441,25382.0
2019-02-20 10:50:00,136.8,136.97,136.5,136.77,14446.0,133.0052,133.1705,132.7135,132.976,14446.0
2019-02-20 11:00:00,136.74,136.81,136.4,136.73,21535.0,132.9468,133.0149,132.6163,132.9371,21535.0
2019-02-20 11:10:00,136.81,137.27,136.63,137.25,43876.0,133.0149,133.4621,132.8399,133.4427,43876.0
2019-02-20 11:20:00,137.29,137.3,136.71,136.73,12403.0,133.4816,133.4913,132.9177,132.9371,12403.0
2019-02-20 11:30:00,136.72,136.72,136.41,136.59,14757.0,132.9274,132.9274,132.626,132.801,14757.0
2019-02-20 11:40:00,136.65,136.73,136.45,136.59,18285.0,132.8593,132.9371,132.6649,132.801,18285.0
2019-02-20 11:50:00,136.55,136.63,136.19,136.22,10435.0,132.7621,132.8399,132.4121,132.4413,10435.0
2019-02-20 12:00:00,136.21,136.25,135.55,135.67,17177.0,132.4315,132.4704,131.7899,131.9065,17177.0
2019-02-20 12:10:00,135.71,135.83,135.63,135.72,6392.0,131.9454,132.0621,131.8676,131.9551,6392.0
2019-02-20 12:20:00,135.72,135.72,135.18,135.18,8300.0,131.9551,131.9551,131.4301,131.4301,8300.0
2019-02-20 12:30:00,135.17,135.76,135.14,135.76,9725.0,131.4204,131.994,131.3912,131.994,9725.0
2019-02-20 12:40:00,135.81,135.87,135.46,135.69,12169.0,132.0426,132.101,131.7023,131.926,12169.0
2019-02-20 12:50:00,135.66,135.75,135.32,135.52,14501.0,131.8968,131.9843,131.5662,131.7607,14501.0
2019-02-20 13:00:00,135.52,135.73,135.36,135.64,9410.0,131.7607,131.9649,131.6051,131.8774,9410.0
2019-02-20 13:10:00,135.67,135.8,135.63,135.68,12172.0,131.9065,132.0329,131.8676,131.9162,12172.0
2019-02-20 13:20:00,135.69,135.91,135.67,135.9,11115.0,131.926,132.1399,131.9065,132.1301,11115.0
2019-02-20 13:30:00,135.98,136.18,135.82,135.87,14070.0,132.2079,132.4024,132.0524,132.101,14070.0
2019-02-20 13:40:00,135.91,136.13,135.9,136.02,8460.0,132.1399,132.3538,132.1301,132.2468,8460.0
2019-02-20 13:50:00,135.95,135.98,135.64,135.75,11130.0,132.1788,132.2079,131.8774,131.9843,11130.0
2019-02-20 14:00:00,135.74,136.24,135.55,135.84,15228.0,131.9746,132.4607,131.7899,132.0718,15228.0
2019-02-20 14:10:00,135.87,136.0,135.58,135.69,12076.0,132.101,132.2274,131.819,131.926,12076.0
2019-02-20 14:20:00,135.58,135.71,135.2,135.62,15511.0,131.819,131.9454,131.4496,131.8579,15511.0
2019-02-20 14:30:00,135.61,136.1,135.6,135.91,19070.0,131.8482,132.3246,131.8385,132.1399,19070.0
2019-02-20 14:40:00,135.93,136.26,135.81,136.22,17650.0,132.1593,132.4802,132.0426,132.4413,17650.0
2019-02-20 14:50:00,136.2,136.3,136.06,136.11,12668.0,132.4218,132.519,132.2857,132.3343,12668.0
2019-02-20 15:00:00,136.13,136.39,136.03,136.39,13618.0,132.3538,132.6066,132.2565,132.6066,13618.0
2019-02-20 15:10:00,136.41,136.47,136.16,136.3,22562.0,132.626,132.6843,132.3829,132.519,22562.0
2019-02-20 15:20:00,136.31,136.47,136.12,136.25,20821.0,132.5288,132.6843,132.344,132.4704,20821.0
2019-02-20 15:30:00,136.24,136.39,136.17,136.32,23336.0,132.4607,132.6066,132.3927,132.5385,23336.0
2019-02-20 15:40:00,136.32,136.35,135.92,136.23,72153.0,132.5385,132.5677,132.1496,132.451,72153.0
2019-02-20 15:50:00,136.18,136.53,136.11,136.26,106693.0,132.4024,132.7427,132.3343,132.4802,106693.0
2019-02-21 09:30:00,136.0,136.95,135.56,135.76,70993.0,132.2274,133.151,131.7996,131.994,70993.0
2019-02-21 09:40:00,135.78,136.12,135.26,135.29,43640.0,132.0135,132.344,131.5079,131.5371,43640.0
2019-02-21 09:50:00,135.38,135.51,134.74,134.93,36654.0,131.6246,131.751,131.0023,131.1871,36654.0
2019-02-21 10:00:00,134.95,135.71,134.72,135.52,43859.0,131.2065,131.9454,130.9829,131.7607,43859.0
2019-02-21 10:10:00,135.57,135.58,134.44,134.7,23651.0,131.8093,131.819,130.7106,130.9634,23651.0
2019-02-21 10:20:00,134.77,135.15,134.66,134.86,17047.0,131.0315,131.4009,130.9245,131.119,17047.0
2019-02-21 10:30:00,134.82,135.31,134.7,135.3,12725.0,131.0801,131.5565,130.9634,131.5468,12725.0
2019-02-21 10:40:00,135.29,135.37,134.83,135.05,13020.0,131.5371,131.6148,131.0898,131.3037,13020.0
2019-02-21 10:50:00,134.98,135.06,134.66,134.77,18391.0,131.2357,131.3134,130.9245,131.0315,18391.0
2019-02-21 11:00:00,134.77,135.6,134.75,135.39,23493.0,131.0315,131.8385,131.012,131.6343,23493.0
2019-02-21 11:10:00,135.43,135.84,135.42,135.66,30661.0,131.6732,132.0718,131.6635,131.8968,30661.0
2019-02-21 11:20:00,135.67,135.68,134.85,134.85,15899.0,131.9065,131.9162,131.1093,131.1093,15899.0
2019-02-21 11:30:00,134.87,135.09,134.87,134.96,12860.0,131.1287,131.3426,131.1287,131.2162,12860.0
2019-02-21 11:40:00,134.98,135.12,134.79,135.0,9977.0,131.2357,131.3718,131.0509,131.2551,9977.0
2019-02-21 11:50:00,135.05,135.44,134.94,135.39,9975.0,131.3037,131.6829,131.1968,131.6343,9975.0
2019-02-21 12:00:00,135.38,135.4,135.06,135.12,18034.0,131.6246,131.644,131.3134,131.3718,18034.0
2019-02-21 12:10:00,135.06,135.11,134.77,134.86,12872.0,131.3134,131.3621,131.0315,131.119,12872.0
2019-02-21 12:20:00,134.86,134.99,134.8,134.95,6620.0,131.119,131.2454,131.0607,131.2065,6620.0
2019-02-21 12:30:00,134.96,135.3,134.96,135.23,9806.0,131.2162,131.5468,131.2162,131.4787,9806.0
2019-02-21 12:40:00,135.31,135.37,134.98,135.03,9972.0,131.5565,131.6148,131.2357,131.2843,9972.0
2019-02-21 12:50:00,135.11,135.5,135.07,135.5,11500.0,131.3621,131.7412,131.3232,131.7412,11500.0
2019-02-21 13:00:00,135.57,135.57,135.43,135.48,9111.0,131.8093,131.8093,131.6732,131.7218,9111.0
2019-02-21 13:10:00,135.48,135.59,135.43,135.58,6881.0,131.7218,131.8287,131.6732,131.819,6881.0
2019-02-21 13:20:00,135.69,135.72,135.39,135.53,17119.0,131.926,131.9551,131.6343,131.7704,17119.0
2019-02-21 13:30:00,135.53,135.54,135.26,135.28,11722.0,131.7704,131.7801,131.5079,131.5273,11722.0
2019-02-21 13:40:00,135.31,135.32,135.05,135.08,38844.0,131.5565,131.5662,131.3037,131.3329,38844.0
2019-02-21 13:50:00,135.08,135.14,134.88,135.12,13716.0,131.3329,131.3912,131.1384,131.3718,13716.0
2019-02-21 14:00:00,135.09,135.18,134.97,135.04,8123.0,131.3426,131.4301,131.2259,131.294,8123.0
2019-02-21 14:10:00,135.08,135.08,134.57,134.65,8947.0,131.3329,131.3329,130.837,130.9148,8947.0
2019-02-21 14:20:00,134.65,134.76,134.15,134.3,30836.0,130.9148,131.0218,130.4287,130.5745,30836.0
2019-02-21 14:30:00,134.28,134.48,134.17,134.2,22395.0,130.5551,130.7495,130.4481,130.4773,22395.0
2019-02-21 14:40:00,134.23,134.53,134.15,134.16,12624.0,130.5065,130.7981,130.4287,130.4384,12624.0
2019-02-21 14:50:00,134.2,134.2,133.83,134.0,36733.0,130.4773,130.4773,130.1176,130.2828,36733.0
2019-02-21 15:00:00,134.0,134.62,133.93,134.57,18993.0,130.2828,130.8857,130.2148,130.837,18993.0
2019-02-21 15:10:00,134.56,134.58,134.16,134.36,25390.0,130.8273,130.8468,130.4384,130.6329,25390.0
2019-02-21 15:20:00,134.36,134.45,134.27,134.27,12531.0,130.6329,130.7204,130.5454,130.5454,12531.0
2019-02-21 15:30:00,134.27,134.38,134.0,134.34,20568.0,130.5454,130.6523,130.2828,130.6134,20568.0
2019-02-21 15:40:00,134.37,134.84,134.3,134.8,45992.0,130.6426,131.0995,130.5745,131.0607,45992.0
2019-02-21 15:50:00,134.8,135.14,134.75,135.05,80696.0,131.0607,131.3912,131.012,131.3037,80696.0
2019-02-22 09:30:00,136.04,136.46,135.38,136.46,58827.0,132.2663,132.6746,131.6246,132.6746,58827.0
2019-02-22 09:40:00,136.46,137.09,136.07,136.64,42671.0,132.6746,133.2871,132.2954,132.8496,42671.0
2019-02-22 09:50:00,136.75,137.0,136.48,136.58,18049.0,132.9566,133.1996,132.6941,132.7913,18049.0
2019-02-22 10:00:00,136.49,136.52,136.01,136.27,33394.0,132.7038,132.7329,132.2371,132.4899,33394.0
2019-02-22 10:10:00,136.33,136.94,136.19,136.61,17615.0,132.5482,133.1413,132.4121,132.8204,17615.0
2019-02-22 10:20:00,136.66,136.75,136.26,136.4,12230.0,132.8691,132.9566,132.4802,132.6163,12230.0
2019-02-22 10:30:00,136.42,136.5,135.87,135.93,16221.0,132.6357,132.7135,132.101,132.1593,16221.0
2019-02-22 10:40:00,135.92,136.19,135.86,136.07,18119.0,132.1496,132.4121,132.0913,132.2954,18119.0
2019-02-22 10:50:00,136.11,136.19,135.91,136.08,16685.0,132.3343,132.4121,132.1399,132.3051,16685.0
2019-02-22 11:00:00,136.09,136.24,135.72,136.21,11294.0,132.3149,132.4607,131.9551,132.4315,11294.0
2019-02-22 11:10:00,136.16,136.57,136.16,136.57,15256.0,132.3829,132.7816,132.3829,132.7816,15256.0
2019-02-22 11:20:00,136.53,136.55,136.26,136.36,13952.0,132.7427,132.7621,132.4802,132.5774,13952.0
2019-02-22 11:30:00,136.35,136.55,136.35,136.43,11570.0,132.5677,132.7621,132.5677,132.6454,11570.0
2019-02-22 11:40:00,136.42,136.72,136.37,136.67,20106.0,132.6357,132.9274,132.5871,132.8788,20106.0
2019-02-22 11:50:00,136.66,136.66,136.29,136.38,14527.0,132.8691,132.8691,132.5093,132.5968,14527.0
2019-02-22 12:00:00,136.37,136.6,136.23,136.27,12786.0,132.5871,132.8107,132.451,132.4899,12786.0
2019-02-22 12:10:00,136.29,136.29,135.88,135.92,7846.0,132.5093,132.5093,132.1107,132.1496,7846.0
2019-02-22 12:20:00,135.95,136.07,135.76,135.92,12039.0,132.1788,132.2954,131.994,132.1496,12039.0
2019-02-22 12:30:00,135.97,136.08,135.89,135.97,7010.0,132.1982,132.3051,132.1204,132.1982,7010.0
2019-02-22 12:40:00,135.99,136.0,135.74,136.0,20284.0,132.2176,132.2274,131.9746,132.2274,20284.0
2019-02-22 12:50:00,135.99,136.19,135.9,136.12,13825.0,132.2176,132.4121,132.1301,132.344,13825.0
2019-02-22 13:00:00,136.15,136.16,135.85,135.85,15442.0,132.3732,132.3829,132.0815,132.0815,15442.0
2019-02-22 13:10:00,135.87,135.88,135.52,135.65,13435.0,132.101,132.1107,131.7607,131.8871,13435.0
2019-02-22 13:20:00,135.65,135.92,135.62,135.91,10046.0,131.8871,132.1496,131.8579,132.1399,10046.0
2019-02-22 13:30:00,135.94,136.14,135.91,136.08,8756.0,132.169,132.3635,132.1399,132.3051,8756.0
2019-02-22 13:40:00,136.03,136.08,135.81,135.91,10562.0,132.2565,132.3051,132.0426,132.1399,10562.0
2019-02-22 13:50:00,135.91,135.95,135.78,135.95,6891.0,132.1399,132.1788,132.0135,132.1788,6891.0
2019-02-22 14:00:00,135.95,136.22,135.8,136.22,12033.0,132.1788,132.4413,132.0329,132.4413,12033.0
2019-02-22 14:10:00,136.21,136.32,136.04,136.09,15668.0,132.4315,132.5385,132.2663,132.3149,15668.0
2019-02-22 14:20:00,136.03,136.21,135.99,136.16,7097.0,132.2565,132.4315,132.2176,132.3829,7097.0
2019-02-22 14:30:00,136.21,136.27,135.71,135.78,13954.0,132.4315,132.4899,131.9454,132.0135,13954.0
2019-02-22 14:40:00,135.77,135.77,135.54,135.58,8557.0,132.0037,132.0037,131.7801,131.819,8557.0
2019-02-22 14:50:00,135.61,135.83,135.5,135.59,18942.0,131.8482,132.0621,131.7412,131.8287,18942.0
2019-02-22 15:00:00,135.57,135.81,135.57,135.72,26847.0,131.8093,132.0426,131.8093,131.9551,26847.0
2019-02-22 15:10:00,135.76,136.2,135.76,136.19,15453.0,131.994,132.4218,131.994,132.4121,15453.0
2019-02-22 15:20:00,136.18,136.3,135.99,136.23,20641.0,132.4024,132.519,132.2176,132.451,20641.0
2019-02-22 15:30:00,136.25,136.37,136.14,136.18,19016.0,132.4704,132.5871,132.3635,132.4024,19016.0
2019-02-22 15:40:00,136.14,136.6,135.99,136.56,45542.0,132.3635,132.8107,132.2176,132.7718,45542.0
2019-02-22 15:50:00,136.57,137.08,136.41,136.85,124880.0,132.7816,133.2774,132.626,133.0538,124880.0
2019-02-25 09:30:00,137.88,138.6,137.58,138.13,52141.0,134.0552,134.7552,133.7635,134.2983,52141.0
2019-02-25 09:40:00,138.15,138.42,137.65,138.38,57216.0,134.3177,134.5802,133.8316,134.5413,57216.0
2019-02-25 09:50:00,138.38,139.03,138.0,138.19,68924.0,134.5413,135.1733,134.1719,134.3566,68924.0
2019-02-25 10:00:00,138.19,138.49,137.92,138.32,24996.0,134.3566,134.6483,134.0941,134.483,24996.0
2019-02-25 10:10:00,138.35,138.46,138.13,138.22,20411.0,134.5122,134.6191,134.2983,134.3858,20411.0
2019-02-25 10:20:00,138.14,138.21,137.65,138.05,38295.0,134.308,134.3761,133.8316,134.2205,38295.0
2019-02-25 10:30:00,138.1,138.34,138.02,138.13,36709.0,134.2691,134.5025,134.1913,134.2983,36709.0
2019-02-25 10:40:00,138.06,138.17,137.8,138.06,28973.0,134.2302,134.3372,133.9774,134.2302,28973.0
2019-02-25 10:50:00,138.05,138.37,137.96,138.22,18108.0,134.2205,134.5316,134.133,134.3858,18108.0
2019-02-25 11:00:00,138.18,138.19,138.0,138.06,13397.0,134.3469,134.3566,134.1719,134.2302,13397.0
2019-02-25 11:10:00,138.04,138.1,137.64,137.7,24153.0,134.2108,134.2691,133.8219,133.8802,24153.0
2019-02-25 11:20:00,137.75,137.87,137.37,137.52,31523.0,133.9288,134.0455,133.5594,133.7052,31523.0
2019-02-25 11:30:00,137.48,137.92,137.4,137.75,16597.0,133.6663,134.0941,133.5885,133.9288,16597.0
2019-02-25 11:40:00,137.75,137.92,137.49,137.59,14992.0,133.9288,134.0941,133.676,133.7733,14992.0
2019-02-25 11:50:00,137.62,137.62,137.23,137.28,11298.0,133.8024,133.8024,133.4232,133.4719,11298.0
2019-02-25 12:00:00,137.23,137.35,137.11,137.14,9764.0,133.4232,133.5399,133.3066,133.3357,9764.0
2019-02-25 12:10:00,137.18,137.21,137.0,137.16,11246.0,133.3746,133.4038,133.1996,133.3552,11246.0
2019-02-25 12:20:00,137.1,137.22,136.83,136.91,12016.0,133.2969,133.4135,133.0343,133.1121,12016.0
2019-02-25 12:30:00,136.9,137.0,136.82,136.93,10746.0,133.1024,133.1996,133.0246,133.1316,10746.0
2019-02-25 12:40:00,136.96,137.13,136.93,137.08,6112.0,133.1607,133.326,133.1316,133.2774,6112.0
2019-02-25 12:50:00,137.1,137.13,136.75,136.88,13774.0,133.2969,133.326,132.9566,133.083,13774.0
2019-02-25 13:00:00,136.88,136.88,136.69,136.72,10317.0,133.083,133.083,132.8982,132.9274,10317.0
2019-02-25 13:10:00,136.79,136.88,136.74,136.79,9475.0,132.9955,133.083,132.9468,132.9955,9475.0
2019-02-25 13:20:00,136.8,136.84,136.56,136.56,12967.0,133.0052,133.0441,132.7718,132.7718,12967.0
2019-02-25 13:30:00,136.53,136.65,136.47,136.5,8122.0,132.7427,132.8593,132.6843,132.7135,8122.0
2019-02-25 13:40:00,136.53,136.62,136.48,136.54,8179.0,132.7427,132.8302,132.6941,132.7524,8179.0
2019-02-25 13:50:00,136.6,136.65,136.46,136.55,10816.0,132.8107,132.8593,132.6746,132.7621,10816.0
2019-02-25 14:00:00,136.53,136.65,136.53,136.56,12966.0,132.7427,132.8593,132.7427,132.7718,12966.0
2019-02-25 14:10:00,136.63,136.65,136.51,136.62,7921.0,132.8399,132.8593,132.7232,132.8302,7921.0
2019-02-25 14:20:00,136.59,136.65,136.26,136.36,14270.0,132.801,132.8593,132.4802,132.5774,14270.0
2019-02-25 14:30:00,136.36,136.37,136.0,136.0,13804.0,132.5774,132.5871,132.2274,132.2274,13804.0
2019-02-25 14:40:00,136.06,136.17,136.0,136.1,9021.0,132.2857,132.3927,132.2274,132.3246,9021.0
2019-02-25 14:50:00,136.09,136.21,135.86,135.95,10886.0,132.3149,132.4315,132.0913,132.1788,10886.0
2019-02-25 15:00:00,135.91,135.96,135.7,135.74,13005.0,132.1399,132.1885,131.9357,131.9746,13005.0
2019-02-25 15:10:00,135.75,136.09,135.7,136.08,17575.0,131.9843,132.3149,131.9357,132.3051,17575.0
2019-02-25 15:20:00,136.07,136.15,135.75,135.75,16511.0,132.2954,132.3732,131.9843,131.9843,16511.0
2019-02-25 15:30:00,135.74,136.63,135.74,136.46,57301.0,131.9746,132.8399,131.9746,132.6746,57301.0
2019-02-25 15:40:00,136.47,136.83,136.47,136.54,43272.0,132.6843,133.0343,132.6843,132.7524,43272.0
2019-02-25 15:50:00,136.5,136.53,136.22,136.28,84195.0,132.7135,132.7427,132.4413,132.4996,84195.0
2019-02-26 09:30:00,135.45,135.68,134.15,135.35,64319.0,131.6926,131.9162,130.4287,131.5954,64319.0
2019-02-26 09:40:00,135.35,135.9,135.1,135.59,14234.0,131.5954,132.1301,131.3523,131.8287,14234.0
2019-02-26 09:50:00,135.59,136.05,135.49,136.03,17537.0,131.8287,132.276,131.7315,132.2565,17537.0
2019-02-26 10:00:00,135.97,136.7,135.92,135.93,23839.0,132.1982,132.908,132.1496,132.1593,23839.0
2019-02-26 10:10:00,135.88,136.14,135.82,136.12,22599.0,132.1107,132.3635,132.0524,132.344,22599.0
2019-02-26 10:20:00,136.06,136.06,135.46,135.57,12122.0,132.2857,132.2857,131.7023,131.8093,12122.0
2019-02-26 10:30:00,135.56,136.09,135.54,136.0,7233.0,131.7996,132.3149,131.7801,132.2274,7233.0
2019-02-26 10:40:00,136.02,136.07,135.63,135.64,17202.0,132.2468,132.2954,131.8676,131.8774,17202.0
2019-02-26 10:50:00,135.59,135.59,134.73,134.73,27801.0,131.8287,131.8287,130.9926,130.9926,27801.0
2019-02-26 11:00:00,134.65,135.44,134.58,135.36,18030.0,130.9148,131.6829,130.8468,131.6051,18030.0
2019-02-26 11:10:00,135.33,135.86,135.32,135.72,14285.0,131.576,132.0913,131.5662,131.9551,14285.0
2019-02-26 11:20:00,135.73,135.77,135.29,135.57,14675.0,131.9649,132.0037,131.5371,131.8093,14675.0
2019-02-26 11:30:00,135.61,135.92,135.55,135.74,12884.0,131.8482,132.1496,131.7899,131.9746,12884.0
2019-02-26 11:40:00,135.69,136.02,135.67,136.01,6981.0,131.926,132.2468,131.9065,132.2371,6981.0
2019-02-26 11:50:00,135.96,136.09,135.67,135.67,9715.0,132.1885,132.3149,131.9065,131.9065,9715.0
2019-02-26 12:00:00,135.72,135.72,135.31,135.35,7191.0,131.9551,131.9551,131.5565,131.5954,7191.0
2019-02-26 12:10:00,135.34,135.68,135.29,135.66,13324.0,131.5857,131.9162,131.5371,131.8968,13324.0
2019-02-26 12:20:00,135.67,135.97,135.66,135.92,11007.0,131.9065,132.1982,131.8968,132.1496,11007.0
2019-02-26 12:30:00,135.93,135.93,135.56,135.69,15615.0,132.1593,132.1593,131.7996,131.926,15615.0
2019-02-26 12:40:00,135.71,135.93,135.69,135.88,11499.0,131.9454,132.1593,131.926,132.1107,11499.0
2019-02-26 12:50:00,135.82,135.92,135.63,135.63,14320.0,132.0524,132.1496,131.8676,131.8676,14320.0
2019-02-26 13:00:00,135.62,135.66,135.37,135.39,15925.0,131.8579,131.8968,131.6148,131.6343,15925.0
2019-02-26 13:10:00,135.39,135.6,135.3,135.45,10704.0,131.6343,131.8385,131.5468,131.6926,10704.0
2019-02-26 13:20:00,135.42,135.44,135.32,135.35,6166.0,131.6635,131.6829,131.5662,131.5954,6166.0
2019-02-26 13:30:00,135.35,135.41,135.26,135.29,4861.0,131.5954,131.6537,131.5079,131.5371,4861.0
2019-02-26 13:40:00,135.37,135.51,135.32,135.43,11983.0,131.6148,131.751,131.5662,131.6732,11983.0
2019-02-26 13:50:00,135.5,135.71,135.33,135.48,19490.0,131.7412,131.9454,131.576,131.7218,19490.0
2019-02-26 14:00:00,135.48,135.7,135.4,135.61,8624.0,131.7218,131.9357,131.644,131.8482,8624.0
2019-02-26 14:10:00,135.66,135.78,135.46,135.56,24560.0,131.8968,132.0135,131.7023,131.7996,24560.0
2019-02-26 14:20:00,135.56,135.67,135.39,135.39,11373.0,131.7996,131.9065,131.6343,131.6343,11373.0
2019-02-26 14:30:00,135.37,135.65,135.37,135.6,14145.0,131.6148,131.8871,131.6148,131.8385,14145.0
2019-02-26 14:40:00,135.61,135.67,135.48,135.5,14564.0,131.8482,131.9065,131.7218,131.7412,14564.0
2019-02-26 14:50:00,135.5,135.61,135.41,135.47,20322.0,131.7412,131.8482,131.6537,131.7121,20322.0
2019-02-26 15:00:00,135.46,135.67,135.43,135.43,25046.0,131.7023,131.9065,131.6732,131.6732,25046.0
2019-02-26 15:10:00,135.47,135.6,135.36,135.36,16423.0,131.7121,131.8385,131.6051,131.6051,16423.0
2019-02-26 15:20:00,135.34,135.56,135.28,135.54,19721.0,131.5857,131.7996,131.5273,131.7801,19721.0
2019-02-26 15:30:00,135.5,135.62,135.32,135.33,31889.0,131.7412,131.8579,131.5662,131.576,31889.0
2019-02-26 15:40:00,135.33,135.58,135.33,135.46,50077.0,131.576,131.819,131.576,131.7023,50077.0
2019-02-26 15:50:00,135.46,135.47,134.81,134.85,131429.0,131.7023,131.7121,131.0704,131.1093,131429.0
2019-02-27 09:30:00,134.92,135.7,134.38,135.52,35113.0,131.1773,131.9357,130.6523,131.7607,35113.0
2019-02-27 09:40:00,135.48,136.27,135.16,135.59,32718.0,131.7218,132.4899,131.4107,131.8287,32718.0
2019-02-27 09:50:00,135.37,135.72,134.58,134.58,26634.0,131.6148,131.9551,130.8468,130.8468,26634.0
2019-02-27 10:00:00,134.7,135.05,134.55,134.96,16220.0,130.9634,131.3037,130.8176,131.2162,16220.0
2019-02-27 10:10:00,134.86,134.86,133.82,134.25,29204.0,131.119,131.119,130.1078,130.5259,29204.0
2019-02-27 10:20:00,134.34,134.34,133.5,133.81,31288.0,130.6134,130.6134,129.7967,130.0981,31288.0
2019-02-27 10:30:00,133.94,134.15,133.42,134.02,33435.0,130.2245,130.4287,129.7189,130.3023,33435.0
2019-02-27 10:40:00,134.0,134.24,133.93,134.1,7123.0,130.2828,130.5162,130.2148,130.3801,7123.0
2019-02-27 10:50:00,134.09,134.27,133.9,134.13,9594.0,130.3704,130.5454,130.1856,130.4092,9594.0
2019-02-27 11:00:00,134.21,134.54,134.1,134.54,10377.0,130.487,130.8079,130.3801,130.8079,10377.0
2019-02-27 11:10:00,134.67,135.11,134.59,135.0,13132.0,130.9343,131.3621,130.8565,131.2551,13132.0
2019-02-27 11:20:00,135.07,135.32,135.03,135.12,13075.0,131.3232,131.5662,131.2843,131.3718,13075.0
2019-02-27 11:30:00,135.07,135.12,134.84,134.99,11367.0,131.3232,131.3718,131.0995,131.2454,11367.0
2019-02-27 11:40:00,135.06,135.48,134.98,135.37,14135.0,131.3134,131.7218,131.2357,131.6148,14135.0
2019-02-27 11:50:00,135.42,135.51,135.3,135.33,10785.0,131.6635,131.751,131.5468,131.576,10785.0
2019-02-27 12:00:00,135.32,135.5,135.31,135.46,8431.0,131.5662,131.7412,131.5565,131.7023,8431.0
2019-02-27 12:10:00,135.42,135.57,135.34,135.45,9600.0,131.6635,131.8093,131.5857,131.6926,9600.0
2019-02-27 12:20:00,135.38,135.64,135.3,135.55,16204.0,131.6246,131.8774,131.5468,131.7899,16204.0
2019-02-27 12:30:00,135.6,135.75,135.53,135.64,26543.0,131.8385,131.9843,131.7704,131.8774,26543.0
2019-02-27 12:40:00,135.6,135.8,135.38,135.48,18673.0,131.8385,132.0329,131.6246,131.7218,18673.0
2019-02-27 12:50:00,135.44,135.48,135.13,135.28,7699.0,131.6829,131.7218,131.3815,131.5273,7699.0
2019-02-27 13:00:00,135.28,135.74,135.28,135.59,36185.0,131.5273,131.9746,131.5273,131.8287,36185.0
2019-02-27 13:10:00,135.59,135.7,135.43,135.43,7316.0,131.8287,131.9357,131.6732,131.6732,7316.0
2019-02-27 13:20:00,135.44,135.56,135.34,135.55,6554.0,131.6829,131.7996,131.5857,131.7899,6554.0
2019-02-27 13:30:00,135.55,135.68,135.46,135.58,13128.0,131.7899,131.9162,131.7023,131.819,13128.0
2019-02-27 13:40:00,135.53,135.61,135.21,135.38,6260.0,131.7704,131.8482,131.4593,131.6246,6260.0
2019-02-27 13:50:00,135.4,135.5,135.25,135.25,6012.0,131.644,131.7412,131.4982,131.4982,6012.0
2019-02-27 14:00:00,135.23,135.33,135.16,135.25,7792.0,131.4787,131.576,131.4107,131.4982,7792.0
2019-02-27 14:10:00,135.26,135.52,135.25,135.38,9667.0,131.5079,131.7607,131.4982,131.6246,9667.0
2019-02-27 14:20:00,135.41,135.41,135.24,135.35,4200.0,131.6537,131.6537,131.4885,131.5954,4200.0
2019-02-27 14:30:00,135.36,135.65,135.32,135.6,13666.0,131.6051,131.8871,131.5662,131.8385,13666.0
2019-02-27 14:40:00,135.58,135.64,135.46,135.49,6164.0,131.819,131.8774,131.7023,131.7315,6164.0
2019-02-27 14:50:00,135.5,135.51,135.19,135.27,11186.0,131.7412,131.751,131.4398,131.5176,11186.0
2019-02-27 15:00:00,135.27,135.62,135.27,135.58,8419.0,131.5176,131.8579,131.5176,131.819,8419.0
2019-02-27 15:10:00,135.59,135.69,135.54,135.57,15057.0,131.8287,131.926,131.7801,131.8093,15057.0
2019-02-27 15:20:00,135.57,135.62,135.32,135.32,11607.0,131.8093,131.8579,131.5662,131.5662,11607.0
2019-02-27 15:30:00,135.32,135.79,135.29,135.76,17213.0,131.5662,132.0232,131.5371,131.994,17213.0
2019-02-27 15:40:00,135.75,135.87,135.65,135.74,31869.0,131.9843,132.101,131.8871,131.9746,31869.0
2019-02-27 15:50:00,135.74,135.77,135.5,135.72,61333.0,131.9746,132.0037,131.7412,131.9551,61333.0
2019-02-28 09:30:00,135.33,135.33,134.24,134.94,25932.0,131.576,131.576,130.5162,131.1968,25932.0
2019-02-28 09:40:00,134.87,135.79,134.87,135.37,28370.0,131.1287,132.0232,131.1287,131.6148,28370.0
2019-02-28 09:50:00,135.35,135.35,134.78,135.2,16194.0,131.5954,131.5954,131.0412,131.4496,16194.0
2019-02-28 10:00:00,135.06,135.24,134.68,134.94,31145.0,131.3134,131.4885,130.944,131.1968,31145.0
2019-02-28 10:10:00,134.96,135.19,134.6,135.12,21891.0,131.2162,131.4398,130.8662,131.3718,21891.0
2019-02-28 10:20:00,135.03,135.11,134.62,134.96,13084.0,131.2843,131.3621,130.8857,131.2162,13084.0
2019-02-28 10:30:00,134.96,135.31,134.92,135.2,11440.0,131.2162,131.5565,131.1773,131.4496,11440.0
2019-02-28 10:40:00,135.27,135.47,134.9,135.08,21093.0,131.5176,131.7121,131.1579,131.3329,21093.0
2019-02-28 10:50:00,134.99,135.36,134.84,135.23,19459.0,131.2454,131.6051,131.0995,131.4787,19459.0
2019-02-28 11:00:00,135.18,135.4,134.98,135.25,12476.0,131.4301,131.644,131.2357,131.4982,12476.0
2019-02-28 11:10:00,135.23,135.61,135.08,135.52,7137.0,131.4787,131.8482,131.3329,131.7607,7137.0
2019-02-28 11:20:00,135.53,135.72,135.45,135.57,9000.0,131.7704,131.9551,131.6926,131.8093,9000.0
2019-02-28 11:30:00,135.55,136.06,135.43,135.94,11859.0,131.7899,132.2857,131.6732,132.169,11859.0
2019-02-28 11:40:00,135.89,135.91,135.68,135.76,13919.0,132.1204,132.1399,131.9162,131.994,13919.0
2019-02-28 11:50:00,135.7,135.94,135.4,135.47,12283.0,131.9357,132.169,131.644,131.7121,12283.0
2019-02-28 12:00:00,135.52,135.52,135.37,135.51,8017.0,131.7607,131.7607,131.6148,131.751,8017.0
2019-02-28 12:10:00,135.43,135.73,135.43,135.72,6282.0,131.6732,131.9649,131.6732,131.9551,6282.0
2019-02-28 12:20:00,135.73,135.85,135.69,135.75,4450.0,131.9649,132.0815,131.926,131.9843,4450.0
2019-02-28 12:30:00,135.75,135.79,135.61,135.71,9167.0,131.9843,132.0232,131.8482,131.9454,9167.0
2019-02-28 12:40:00,135.72,135.72,135.44,135.6,7600.0,131.9551,131.9551,131.6829,131.8385,7600.0
2019-02-28 12:50:00,135.59,135.6,135.25,135.41,7415.0,131.8287,131.8385,131.4982,131.6537,7415.0
2019-02-28 13:00:00,135.39,135.47,135.21,135.22,3600.0,131.6343,131.7121,131.4593,131.469,3600.0
2019-02-28 13:10:00,135.22,135.28,135.08,135.26,5850.0,131.469,131.5273,131.3329,131.5079,5850.0
2019-02-28 13:20:00,135.26,135.43,135.02,135.13,9913.0,131.5079,131.6732,131.2746,131.3815,9913.0
2019-02-28 13:30:00,135.13,135.35,135.07,135.18,3829.0,131.3815,131.5954,131.3232,131.4301,3829.0
2019-02-28 13:40:00,135.2,135.33,134.83,134.87,16667.0,131.4496,131.576,131.0898,131.1287,16667.0
2019-02-28 13:50:00,134.91,134.95,134.68,134.72,20677.0,131.1676,131.2065,130.944,130.9829,20677.0
2019-02-28 14:00:00,134.7,134.82,134.61,134.72,9600.0,130.9634,131.0801,130.8759,130.9829,9600.0
2019-02-28 14:10:00,134.65,134.65,134.53,134.6,7315.0,130.9148,130.9148,130.7981,130.8662,7315.0
2019-02-28 14:20:00,134.62,134.7,134.51,134.55,8861.0,130.8857,130.9634,130.7787,130.8176,8861.0
2019-02-28 14:30:00,134.54,134.64,134.38,134.64,11534.0,130.8079,130.9051,130.6523,130.9051,11534.0
2019-02-28 14:40:00,134.68,134.74,134.54,134.6,6259.0,130.944,131.0023,130.8079,130.8662,6259.0
2019-02-28 14:50:00,134.58,134.63,134.43,134.55,9474.0,130.8468,130.8954,130.7009,130.8176,9474.0
2019-02-28 15:00:00,134.55,134.71,134.47,134.71,10644.0,130.8176,130.9732,130.7398,130.9732,10644.0
2019-02-28 15:10:00,134.69,134.94,134.68,134.92,21784.0,130.9537,131.1968,130.944,131.1773,21784.0
2019-02-28 15:20:00,134.9,134.92,134.74,134.9,9910.0,131.1579,131.1773,131.0023,131.1579,9910.0
2019-02-28 15:30:00,134.87,135.26,134.83,135.16,28493.0,131.1287,131.5079,131.0898,131.4107,28493.0
2019-02-28 15:40:00,135.18,135.18,134.93,134.94,35754.0,131.4301,131.4301,131.1871,131.1968,35754.0
2019-02-28 15:50:00,134.95,134.97,134.46,134.59,58842.0,131.2065,131.2259,130.7301,130.8565,58842.0
2019-03-01 09:30:00,136.64,138.5,136.64,137.5,73600.0,132.8496,134.658,132.8496,133.6858,73600.0
2019-03-01 09:40:00,137.67,138.21,136.91,137.03,36268.0,133.851,134.3761,133.1121,133.2288,36268.0
2019-03-01 09:50:00,137.03,137.18,136.44,137.06,26784.0,133.2288,133.3746,132.6552,133.258,26784.0
2019-03-01 10:00:00,136.94,136.97,136.13,136.23,35560.0,133.1413,133.1705,132.3538,132.451,35560.0
2019-03-01 10:10:00,136.16,136.22,135.55,135.68,12576.0,132.3829,132.4413,131.7899,131.9162,12576.0
2019-03-01 10:20:00,135.55,135.6,135.14,135.5,21171.0,131.7899,131.8385,131.3912,131.7412,21171.0
2019-03-01 10:30:00,135.48,135.48,134.59,134.6,30500.0,131.7218,131.7218,130.8565,130.8662,30500.0
2019-03-01 10:40:00,134.57,135.32,134.52,135.24,24024.0,130.837,131.5662,130.7884,131.4885,24024.0
2019-03-01 10:50:00,135.23,135.33,134.78,135.26,25500.0,131.4787,131.576,131.0412,131.5079,25500.0
2019-03-01 11:00:00,135.3,135.35,134.79,134.87,13373.0,131.5468,131.5954,131.0509,131.1287,13373.0
2019-03-01 11:10:00,134.9,134.9,134.43,134.71,15543.0,131.1579,131.1579,130.7009,130.9732,15543.0
2019-03-01 11:20:00,134.62,135.04,134.41,134.86,18953.0,130.8857,131.294,130.6815,131.119,18953.0
2019-03-01 11:30:00,134.96,135.04,134.65,135.0,11300.0,131.2162,131.294,130.9148,131.2551,11300.0
2019-03-01 11:40:00,135.03,135.04,134.43,134.46,9297.0,131.2843,131.294,130.7009,130.7301,9297.0
2019-03-01 11:50:00,134.42,134.52,134.05,134.19,14061.0,130.6912,130.7884,130.3315,130.4676,14061.0
2019-03-01 12:00:00,134.18,134.45,134.04,134.34,15277.0,130.4579,130.7204,130.3217,130.6134,15277.0
2019-03-01 12:10:00,134.35,134.6,134.23,134.6,8305.0,130.6231,130.8662,130.5065,130.8662,8305.0
2019-03-01 12:20:00,134.69,134.95,134.64,134.82,9605.0,130.9537,131.2065,130.9051,131.0801,9605.0
2019-03-01 12:30:00,134.89,135.2,134.89,135.2,8700.0,131.1482,131.4496,131.1482,131.4496,8700.0
2019-03-01 12:40:00,135.14,135.55,135.05,135.53,17469.0,131.3912,131.7899,131.3037,131.7704,17469.0
2019-03-01 12:50:00,135.52,135.62,135.34,135.54,12173.0,131.7607,131.8579,131.5857,131.7801,12173.0
2019-03-01 13:00:00,135.56,135.62,135.4,135.44,7359.0,131.7996,131.8579,131.644,131.6829,7359.0
2019-03-01 13:10:00,135.44,135.46,135.16,135.29,10116.0,131.6829,131.7023,131.4107,131.5371,10116.0
2019-03-01 13:20:00,135.31,135.37,135.2,135.34,7266.0,131.5565,131.6148,131.4496,131.5857,7266.0
2019-03-01 13:30:00,135.4,135.48,135.3,135.35,7211.0,131.644,131.7218,131.5468,131.5954,7211.0
2019-03-01 13:40:00,135.35,135.38,135.16,135.26,4100.0,131.5954,131.6246,131.4107,131.5079,4100.0
2019-03-01 13:50:00,135.23,135.24,134.88,134.88,7436.0,131.4787,131.4885,131.1384,131.1384,7436.0
2019-03-01 14:00:00,134.9,135.15,134.89,135.1,6653.0,131.1579,131.4009,131.1482,131.3523,6653.0
2019-03-01 14:10:00,135.17,135.37,135.15,135.37,6736.0,131.4204,131.6148,131.4009,131.6148,6736.0
2019-03-01 14:20:00,135.43,135.75,135.39,135.58,17811.0,131.6732,131.9843,131.6343,131.819,17811.0
2019-03-01 14:30:00,135.62,135.65,135.5,135.56,7875.0,131.8579,131.8871,131.7412,131.7996,7875.0
2019-03-01 14:40:00,135.58,135.87,135.53,135.65,10377.0,131.819,132.101,131.7704,131.8871,10377.0
2019-03-01 14:50:00,135.66,135.86,135.63,135.77,7030.0,131.8968,132.0913,131.8676,132.0037,7030.0
2019-03-01 15:00:00,135.84,135.91,135.6,135.84,9407.0,132.0718,132.1399,131.8385,132.0718,9407.0
2019-03-01 15:10:00,135.83,136.1,135.62,135.99,15447.0,132.0621,132.3246,131.8579,132.2176,15447.0
2019-03-01 15:20:00,135.95,136.09,135.81,136.05,22280.0,132.1788,132.3149,132.0426,132.276,22280.0
2019-03-01 15:30:00,136.07,136.43,136.03,136.36,31378.0,132.2954,132.6454,132.2565,132.5774,31378.0
2019-03-01 15:40:00,136.34,136.34,135.8,135.87,35602.0,132.5579,132.5579,132.0329,132.101,35602.0
2019-03-01 15:50:00,135.88,135.89,135.56,135.71,74866.0,132.1107,132.1204,131.7996,131.9454,74866.0
2019-03-04 09:30:00,136.49,136.67,135.38,136.5,46108.0,132.7038,132.8788,131.6246,132.7135,46108.0
2019-03-04 09:40:00,136.51,137.16,136.27,136.67,18606.0,132.7232,133.3552,132.4899,132.8788,18606.0
2019-03-04 09:50:00,136.54,136.9,136.33,136.44,22233.0,132.7524,133.1024,132.5482,132.6552,22233.0
2019-03-04 10:00:00,136.44,136.59,136.02,136.15,20260.0,132.6552,132.801,132.2468,132.3732,20260.0
2019-03-04 10:10:00,136.13,136.59,135.81,136.59,25799.0,132.3538,132.801,132.0426,132.801,25799.0
2019-03-04 10:20:00,136.46,136.8,136.35,136.79,8434.0,132.6746,133.0052,132.5677,132.9955,8434.0
2019-03-04 10:30:00,136.82,136.82,136.05,136.13,12813.0,133.0246,133.0246,132.276,132.3538,12813.0
2019-03-04 10:40:00,136.21,136.35,136.04,136.2,23963.0,132.4315,132.5677,132.2663,132.4218,23963.0
2019-03-04 10:50:00,136.17,136.18,135.76,135.76,9317.0,132.3927,132.4024,131.994,131.994,9317.0
2019-03-04 11:00:00,135.76,135.81,135.3,135.3,12690.0,131.994,132.0426,131.5468,131.5468,12690.0
2019-03-04 11:10:00,135.18,135.47,135.15,135.44,11128.0,131.4301,131.7121,131.4009,131.6829,11128.0
2019-03-04 11:20:00,135.48,135.48,134.89,134.93,13002.0,131.7218,131.7218,131.1482,131.1871,13002.0
2019-03-04 11:30:00,134.94,134.97,134.45,134.6,16053.0,131.1968,131.2259,130.7204,130.8662,16053.0
2019-03-04 11:40:00,134.65,134.66,133.82,133.82,16861.0,130.9148,130.9245,130.1078,130.1078,16861.0
2019-03-04 11:50:00,133.9,133.96,132.86,133.26,30777.0,130.1856,130.244,129.1745,129.5634,30777.0
2019-03-04 12:00:00,133.17,133.63,133.08,133.21,21171.0,129.4759,129.9231,129.3884,129.5148,21171.0
2019-03-04 12:10:00,133.18,133.24,132.01,132.14,33592.0,129.4856,129.5439,128.3481,128.4744,33592.0
2019-03-04 12:20:00,132.11,132.9,132.11,132.9,31348.0,128.4453,129.2134,128.4453,129.2134,31348.0
2019-03-04 12:30:00,133.04,133.18,132.41,132.41,27132.0,129.3495,129.4856,128.737,128.737,27132.0
2019-03-04 12:40:00,132.39,132.56,132.2,132.26,12929.0,128.7175,128.8828,128.5328,128.5911,12929.0
2019-03-04 12:50:00,132.28,132.7,132.21,132.46,11512.0,128.6106,129.0189,128.5425,128.7856,11512.0
2019-03-04 13:00:00,132.4,132.41,131.71,131.8,17999.0,128.7272,128.737,128.0564,128.1439,17999.0
2019-03-04 13:10:00,131.71,131.87,131.37,131.41,50730.0,128.0564,128.2119,127.7258,127.7647,50730.0
2019-03-04 13:20:00,131.42,132.19,131.41,132.17,58417.0,127.7744,128.5231,127.7647,128.5036,58417.0
2019-03-04 13:30:00,132.17,132.53,132.13,132.42,28712.0,128.5036,128.8536,128.4647,128.7467,28712.0
2019-03-04 13:40:00,132.42,132.68,132.34,132.68,23289.0,128.7467,128.9995,128.6689,128.9995,23289.0
2019-03-04 13:50:00,132.67,132.85,132.44,132.54,17175.0,128.9897,129.1647,128.7661,128.8633,17175.0
2019-03-04 14:00:00,132.5,132.62,132.13,132.17,15592.0,128.8245,128.9411,128.4647,128.5036,15592.0
2019-03-04 14:10:00,132.13,132.42,132.04,132.41,15482.0,128.4647,128.7467,128.3772,128.737,15482.0
2019-03-04 14:20:00,132.39,132.66,132.3,132.62,16285.0,128.7175,128.98,128.63,128.9411,16285.0
2019-03-04 14:30:00,132.62,132.65,132.42,132.53,26235.0,128.9411,128.9703,128.7467,128.8536,26235.0
2019-03-04 14:40:00,132.51,132.57,132.26,132.27,26857.0,128.8342,128.8925,128.5911,128.6008,26857.0
2019-03-04 14:50:00,132.27,132.54,132.16,132.16,18838.0,128.6008,128.8633,128.4939,128.4939,18838.0
2019-03-04 15:00:00,132.14,132.34,132.02,132.22,22664.0,128.4744,128.6689,128.3578,128.5522,22664.0
2019-03-04 15:10:00,132.21,132.45,132.21,132.39,24089.0,128.5425,128.7758,128.5425,128.7175,24089.0
2019-03-04 15:20:00,132.41,132.44,132.14,132.42,31863.0,128.737,128.7661,128.4744,128.7467,31863.0
2019-03-04 15:30:00,132.42,132.77,132.3,132.66,40344.0,128.7467,129.087,128.63,128.98,40344.0
2019-03-04 15:40:00,132.64,132.75,132.42,132.48,51481.0,128.9606,129.0675,128.7467,128.805,51481.0
2019-03-04 15:50:00,132.48,132.53,132.18,132.49,105077.0,128.805,128.8536,128.5133,128.8147,105077.0
2019-03-05 09:30:00,132.7,132.78,131.34,131.44,32357.0,129.0189,129.0967,127.6966,127.7939,32357.0
2019-03-05 09:40:00,131.62,131.89,130.36,130.71,38015.0,127.9689,128.2314,126.7438,127.0841,38015.0
2019-03-05 09:50:00,130.7,131.41,130.42,131.39,39526.0,127.0744,127.7647,126.8022,127.7453,39526.0
2019-03-05 10:00:00,131.4,132.26,131.4,132.16,75337.0,127.755,128.5911,127.755,128.4939,75337.0
2019-03-05 10:10:00,132.22,132.26,131.22,131.34,45156.0,128.5522,128.5911,127.58,127.6966,45156.0
2019-03-05 10:20:00,131.43,131.83,131.34,131.46,9104.0,127.7841,128.173,127.6966,127.8133,9104.0
2019-03-05 10:30:00,131.51,131.89,131.37,131.54,23424.0,127.8619,128.2314,127.7258,127.8911,23424.0
2019-03-05 10:40:00,131.6,131.62,130.99,131.0,14836.0,127.9494,127.9689,127.3563,127.3661,14836.0
2019-03-05 10:50:00,130.99,131.16,130.83,130.9,16199.0,127.3563,127.5216,127.2008,127.2688,16199.0
2019-03-05 11:00:00,130.91,131.31,130.91,131.2,52361.0,127.2786,127.6675,127.2786,127.5605,52361.0
2019-03-05 11:10:00,131.33,131.51,131.19,131.34,33900.0,127.6869,127.8619,127.5508,127.6966,33900.0
2019-03-05 11:20:00,131.3,131.72,131.2,131.69,12477.0,127.6577,128.0661,127.5605,128.0369,12477.0
2019-03-05 11:30:00,131.64,132.15,131.58,132.15,8629.0,127.9883,128.4842,127.93,128.4842,8629.0
2019-03-05 11:40:00,132.15,132.22,131.95,132.05,8346.0,128.4842,128.5522,128.2897,128.3869,8346.0
2019-03-05 11:50:00,131.96,132.09,131.78,132.0,12115.0,128.2994,128.4258,128.1244,128.3383,12115.0
2019-03-05 12:00:00,132.02,132.1,131.9,132.02,13395.0,128.3578,128.4356,128.2411,128.3578,13395.0
2019-03-05 12:10:00,132.07,132.2,131.93,131.93,8405.0,128.4064,128.5328,128.2703,128.2703,8405.0
2019-03-05 12:20:00,131.93,132.0,131.76,131.83,8733.0,128.2703,128.3383,128.105,128.173,8733.0
2019-03-05 12:30:00,131.79,131.86,131.77,131.82,5428.0,128.1342,128.2022,128.1147,128.1633,5428.0
2019-03-05 12:40:00,131.89,131.95,131.85,131.86,5428.0,128.2314,128.2897,128.1925,128.2022,5428.0
2019-03-05 12:50:00,131.85,132.17,131.85,132.14,5754.0,128.1925,128.5036,128.1925,128.4744,5754.0
2019-03-05 13:00:00,132.16,132.21,131.96,132.03,12838.0,128.4939,128.5425,128.2994,128.3675,12838.0
2019-03-05 13:10:00,132.01,132.07,131.96,132.03,18601.0,128.3481,128.4064,128.2994,128.3675,18601.0
2019-03-05 13:20:00,132.02,132.02,131.62,131.63,13951.0,128.3578,128.3578,127.9689,127.9786,13951.0
2019-03-05 13:30:00,131.67,131.81,131.66,131.67,12025.0,128.0175,128.1536,128.0078,128.0175,12025.0
2019-03-05 13:40:00,131.61,131.77,131.48,131.77,14595.0,127.9591,128.1147,127.8328,128.1147,14595.0
2019-03-05 13:50:00,131.81,131.93,131.74,131.85,6262.0,128.1536,128.2703,128.0855,128.1925,6262.0
2019-03-05 14:00:00,131.82,132.0,131.65,131.9,18493.0,128.1633,128.3383,127.998,128.2411,18493.0
2019-03-05 14:10:00,131.91,131.96,131.86,131.9,6311.0,128.2508,128.2994,128.2022,128.2411,6311.0
2019-03-05 14:20:00,131.95,131.97,131.84,131.94,13940.0,128.2897,128.3092,128.1828,128.28,13940.0
2019-03-05 14:30:00,131.93,131.93,131.61,131.69,23249.0,128.2703,128.2703,127.9591,128.0369,23249.0
2019-03-05 14:40:00,131.7,131.73,131.15,131.26,34637.0,128.0467,128.0758,127.5119,127.6189,34637.0
2019-03-05 14:50:00,131.24,131.24,130.85,130.92,41394.0,127.5994,127.5994,127.2202,127.2883,41394.0
2019-03-05 15:00:00,130.88,131.46,130.88,131.28,15377.0,127.2494,127.8133,127.2494,127.6383,15377.0
2019-03-05 15:10:00,131.29,131.35,130.85,130.9,25644.0,127.648,127.7064,127.2202,127.2688,25644.0
2019-03-05 15:20:00,130.91,131.12,130.78,130.91,26968.0,127.2786,127.4827,127.1522,127.2786,26968.0
2019-03-05 15:30:00,130.91,131.42,130.91,131.33,32008.0,127.2786,127.7744,127.2786,127.6869,32008.0
2019-03-05 15:40:00,131.31,131.69,131.29,131.34,65341.0,127.6675,128.0369,127.648,127.6966,65341.0
2019-03-05 15:50:00,131.35,131.46,130.31,130.47,191124.0,127.7064,127.8133,126.6952,126.8508,191124.0
2019-03-06 09:30:00,130.7,130.78,129.32,130.29,67357.0,127.0744,127.1522,125.7327,126.6758,67357.0
2019-03-06 09:40:00,130.22,130.46,129.65,129.9,39543.0,126.6077,126.841,126.0535,126.2966,39543.0
2019-03-06 09:50:00,129.9,129.9,129.1,129.77,22529.0,126.2966,126.2966,125.5188,126.1702,22529.0
2019-03-06 10:00:00,129.68,130.11,129.44,130.11,18667.0,126.0827,126.5008,125.8493,126.5008,18667.0
2019-03-06 10:10:00,130.1,130.11,129.48,129.75,19259.0,126.491,126.5008,125.8882,126.1507,19259.0
2019-03-06 10:20:00,129.8,130.16,129.8,130.04,23214.0,126.1994,126.5494,126.1994,126.4327,23214.0
2019-03-06 10:30:00,130.02,130.16,129.77,129.87,24722.0,126.4133,126.5494,126.1702,126.2674,24722.0
2019-03-06 10:40:00,129.86,130.05,129.7,129.91,32449.0,126.2577,126.4424,126.1021,126.3063,32449.0
2019-03-06 10:50:00,129.89,130.24,129.84,129.97,16325.0,126.2869,126.6272,126.2382,126.3646,16325.0
2019-03-06 11:00:00,129.94,130.35,129.82,130.28,6790.0,126.3355,126.7341,126.2188,126.666,6790.0
2019-03-06 11:10:00,130.27,130.41,130.1,130.1,15736.0,126.6563,126.7924,126.491,126.491,15736.0
2019-03-06 11:20:00,130.05,130.13,129.8,130.03,11670.0,126.4424,126.5202,126.1994,126.423,11670.0
2019-03-06 11:30:00,130.05,130.16,129.86,129.91,11857.0,126.4424,126.5494,126.2577,126.3063,11857.0
2019-03-06 11:40:00,129.91,129.93,129.4,129.4,14592.0,126.3063,126.3258,125.8105,125.8105,14592.0
2019-03-06 11:50:00,129.38,129.41,128.97,129.0,25101.0,125.791,125.8202,125.3924,125.4215,25101.0
2019-03-06 12:00:00,128.95,129.49,128.88,129.48,8669.0,125.3729,125.898,125.3049,125.8882,8669.0
2019-03-06 12:10:00,129.37,129.45,128.9,128.9,7071.0,125.7813,125.8591,125.3243,125.3243,7071.0
2019-03-06 12:20:00,128.87,129.02,128.65,128.72,13006.0,125.2952,125.441,125.0813,125.1493,13006.0
2019-03-06 12:30:00,128.81,128.87,128.7,128.76,22649.0,125.2368,125.2952,125.1299,125.1882,22649.0
2019-03-06 12:40:00,128.7,128.75,128.14,128.17,16183.0,125.1299,125.1785,124.5854,124.6146,16183.0
2019-03-06 12:50:00,128.23,128.38,127.89,127.96,20888.0,124.6729,124.8187,124.3423,124.4104,20888.0
2019-03-06 13:00:00,127.97,128.38,127.94,128.22,13136.0,124.4201,124.8187,124.391,124.6632,13136.0
2019-03-06 13:10:00,128.26,128.54,128.2,128.21,17961.0,124.7021,124.9743,124.6437,124.6535,17961.0
2019-03-06 13:20:00,128.22,128.22,127.94,128.01,9619.0,124.6632,124.6632,124.391,124.459,9619.0
2019-03-06 13:30:00,128.16,128.68,128.15,128.68,17091.0,124.6049,125.1104,124.5951,125.1104,17091.0
2019-03-06 13:40:00,128.7,128.75,128.41,128.44,9026.0,125.1299,125.1785,124.8479,124.8771,9026.0
2019-03-06 13:50:00,128.4,128.85,128.38,128.82,9957.0,124.8382,125.2757,124.8187,125.2465,9957.0
2019-03-06 14:00:00,128.83,129.07,128.78,128.85,20436.0,125.2563,125.4896,125.2077,125.2757,20436.0
2019-03-06 14:10:00,128.9,128.94,128.76,128.76,8285.0,125.3243,125.3632,125.1882,125.1882,8285.0
2019-03-06 14:20:00,128.71,128.91,128.71,128.78,7529.0,125.1396,125.334,125.1396,125.2077,7529.0
2019-03-06 14:30:00,128.8,128.85,128.6,128.7,9858.0,125.2271,125.2757,125.0326,125.1299,9858.0
2019-03-06 14:40:00,128.68,128.69,128.43,128.44,14060.0,125.1104,125.1201,124.8674,124.8771,14060.0
2019-03-06 14:50:00,128.44,128.65,128.34,128.48,19238.0,124.8771,125.0813,124.7799,124.916,19238.0
2019-03-06 15:00:00,128.48,128.54,128.2,128.29,22093.0,124.916,124.9743,124.6437,124.7312,22093.0
2019-03-06 15:10:00,128.28,128.48,128.23,128.37,14100.0,124.7215,124.916,124.6729,124.809,14100.0
2019-03-06 15:20:00,128.4,128.5,128.22,128.46,13214.0,124.8382,124.9354,124.6632,124.8965,13214.0
2019-03-06 15:30:00,128.47,128.55,128.4,128.46,24273.0,124.9063,124.984,124.8382,124.8965,24273.0
2019-03-06 15:40:00,128.43,128.62,128.41,128.47,34556.0,124.8674,125.0521,124.8479,124.9063,34556.0
2019-03-06 15:50:00,128.48,128.58,128.01,128.05,85559.0,124.916,125.0132,124.459,124.4979,85559.0
2019-03-07 09:30:00,127.68,127.8,126.5,126.72,45967.0,124.1382,124.2548,122.9909,123.2048,45967.0
2019-03-07 09:40:00,126.6,126.6,124.59,124.72,67854.0,123.0881,123.0881,121.1339,121.2603,67854.0
2019-03-07 09:50:00,124.7,125.12,123.75,124.9,74235.0,121.2408,121.6492,120.3172,121.4353,74235.0
2019-03-07 10:00:00,124.85,125.03,124.49,124.72,39207.0,121.3867,121.5617,121.0367,121.2603,39207.0
2019-03-07 10:10:00,124.67,124.88,124.26,124.49,27151.0,121.2117,121.4158,120.813,121.0367,27151.0
2019-03-07 10:20:00,124.55,125.46,124.24,125.33,60296.0,121.095,121.9797,120.7936,121.8534,60296.0
2019-03-07 10:30:00,125.33,125.79,125.26,125.75,23425.0,121.8534,122.3006,121.7853,122.2617,23425.0
2019-03-07 10:40:00,125.71,126.05,125.35,126.01,27048.0,122.2228,122.5534,121.8728,122.5145,27048.0
2019-03-07 10:50:00,126.06,126.1,125.55,125.55,17520.0,122.5631,122.602,122.0673,122.0673,17520.0
2019-03-07 11:00:00,125.56,125.77,125.2,125.4,17898.0,122.077,122.2811,121.727,121.9214,17898.0
2019-03-07 11:10:00,125.44,125.63,125.19,125.21,19313.0,121.9603,122.145,121.7172,121.7367,19313.0
2019-03-07 11:20:00,125.21,125.95,125.21,125.86,15420.0,121.7367,122.4562,121.7367,122.3687,15420.0
2019-03-07 11:30:00,125.93,126.58,125.93,126.44,18796.0,122.4367,123.0687,122.4367,122.9326,18796.0
2019-03-07 11:40:00,126.44,126.76,126.37,126.7,39162.0,122.9326,123.2437,122.8645,123.1854,39162.0
2019-03-07 11:50:00,126.75,126.82,126.48,126.55,39142.0,123.234,123.302,122.9715,123.0395,39142.0
2019-03-07 12:00:00,126.55,126.55,126.05,126.47,34111.0,123.0395,123.0395,122.5534,122.9617,34111.0
2019-03-07 12:10:00,126.57,126.74,126.44,126.44,11751.0,123.059,123.2242,122.9326,122.9326,11751.0
2019-03-07 12:20:00,126.49,126.8,126.42,126.72,11458.0,122.9812,123.2826,122.9131,123.2048,11458.0
2019-03-07 12:30:00,126.67,127.21,126.41,127.18,22540.0,123.1562,123.6812,122.9034,123.652,22540.0
2019-03-07 12:40:00,127.17,127.28,126.94,127.26,13050.0,123.6423,123.7493,123.4187,123.7298,13050.0
2019-03-07 12:50:00,127.26,127.67,127.21,127.48,21071.0,123.7298,124.1284,123.6812,123.9437,21071.0
2019-03-07 13:00:00,127.46,127.84,127.3,127.37,23592.0,123.9243,124.2937,123.7687,123.8368,23592.0
2019-03-07 13:10:00,127.42,127.59,127.2,127.23,14214.0,123.8854,124.0507,123.6715,123.7006,14214.0
2019-03-07 13:20:00,127.23,127.34,126.89,127.01,22844.0,123.7006,123.8076,123.3701,123.4868,22844.0
2019-03-07 13:30:00,126.97,127.0,126.79,126.82,13544.0,123.4479,123.477,123.2729,123.302,13544.0
2019-03-07 13:40:00,126.82,126.85,126.73,126.82,31715.0,123.302,123.3312,123.2145,123.302,31715.0
2019-03-07 13:50:00,126.85,127.07,126.43,126.43,27840.0,123.3312,123.5451,122.9228,122.9228,27840.0
2019-03-07 14:00:00,126.4,126.57,126.09,126.12,15530.0,122.8937,123.059,122.5923,122.6214,15530.0
2019-03-07 14:10:00,126.14,126.14,125.86,126.1,11895.0,122.6409,122.6409,122.3687,122.602,11895.0
2019-03-07 14:20:00,126.16,126.5,126.13,126.5,12184.0,122.6603,122.9909,122.6312,122.9909,12184.0
2019-03-07 14:30:00,126.54,126.63,126.2,126.24,11829.0,123.0298,123.1173,122.6992,122.7381,11829.0
2019-03-07 14:40:00,126.26,126.39,125.95,125.99,18315.0,122.7576,122.8839,122.4562,122.495,18315.0
2019-03-07 14:50:00,125.94,126.07,125.71,125.82,26154.0,122.4464,122.5728,122.2228,122.3298,26154.0
2019-03-07 15:00:00,125.8,126.02,125.55,125.94,12206.0,122.3103,122.5242,122.0673,122.4464,12206.0
2019-03-07 15:10:00,125.93,126.44,125.93,126.44,14955.0,122.4367,122.9326,122.4367,122.9326,14955.0
2019-03-07 15:20:00,126.44,126.67,126.26,126.26,21438.0,122.9326,123.1562,122.7576,122.7576,21438.0
2019-03-07 15:30:00,126.26,126.85,126.26,126.82,22010.0,122.7576,123.3312,122.7576,123.302,22010.0
2019-03-07 15:40:00,126.8,126.82,126.42,126.48,38898.0,123.2826,123.302,122.9131,122.9715,38898.0
2019-03-07 15:50:00,126.45,126.8,125.95,126.59,135566.0,122.9423,123.2826,122.4562,123.0784,135566.0
2019-03-08 09:30:00,123.85,124.0,122.5,123.02,104866.0,120.4144,120.5602,119.1019,119.6074,104866.0
2019-03-08 09:40:00,122.93,123.59,122.64,123.29,40070.0,119.5199,120.1616,119.238,119.8699,40070.0
2019-03-08 09:50:00,123.36,123.61,123.01,123.06,40164.0,119.938,120.1811,119.5977,119.6463,40164.0
2019-03-08 10:00:00,123.02,123.64,122.96,123.37,20694.0,119.6074,120.2102,119.5491,119.9477,20694.0
2019-03-08 10:10:00,123.37,123.7,122.94,122.97,57538.0,119.9477,120.2686,119.5297,119.5588,57538.0
2019-03-08 10:20:00,122.98,123.62,122.91,123.4,25841.0,119.5685,120.1908,119.5005,119.9769,25841.0
2019-03-08 10:30:00,123.43,124.4,123.43,124.07,20789.0,120.0061,120.9492,120.0061,120.6283,20789.0
2019-03-08 10:40:00,124.04,124.58,123.96,124.39,27412.0,120.5991,121.1242,120.5214,120.9394,27412.0
2019-03-08 10:50:00,124.41,124.73,124.14,124.62,21305.0,120.9589,121.27,120.6964,121.163,21305.0
2019-03-08 11:00:00,124.45,124.55,123.97,123.97,20528.0,120.9978,121.095,120.5311,120.5311,20528.0
2019-03-08 11:10:00,123.95,124.05,123.55,123.59,19190.0,120.5116,120.6089,120.1227,120.1616,19190.0
2019-03-08 11:20:00,123.62,123.83,123.43,123.79,18311.0,120.1908,120.395,120.0061,120.3561,18311.0
2019-03-08 11:30:00,123.74,123.94,123.2,123.21,9641.0,120.3075,120.5019,119.7824,119.7922,9641.0
2019-03-08 11:40:00,123.22,123.3,123.01,123.05,21740.0,119.8019,119.8797,119.5977,119.6366,21740.0
2019-03-08 11:50:00,123.04,123.2,122.8,122.98,26813.0,119.6269,119.7824,119.3935,119.5685,26813.0
2019-03-08 12:00:00,123.04,123.34,123.01,123.19,15932.0,119.6269,119.9186,119.5977,119.7727,15932.0
2019-03-08 12:10:00,123.17,123.55,123.17,123.43,12050.0,119.7533,120.1227,119.7533,120.0061,12050.0
2019-03-08 12:20:00,123.45,123.61,123.26,123.44,7007.0,120.0255,120.1811,119.8408,120.0158,7007.0
2019-03-08 12:30:00,123.45,123.51,123.22,123.3,7138.0,120.0255,120.0838,119.8019,119.8797,7138.0
2019-03-08 12:40:00,123.23,123.29,123.05,123.07,8409.0,119.8116,119.8699,119.6366,119.656,8409.0
2019-03-08 12:50:00,123.08,123.11,122.77,122.79,17133.0,119.6658,119.6949,119.3644,119.3838,17133.0
2019-03-08 13:00:00,122.78,122.99,122.71,122.85,18402.0,119.3741,119.5783,119.306,119.4421,18402.0
2019-03-08 13:10:00,122.88,123.0,122.7,122.8,17934.0,119.4713,119.588,119.2963,119.3935,17934.0
2019-03-08 13:20:00,122.77,122.77,122.65,122.76,7729.0,119.3644,119.3644,119.2477,119.3546,7729.0
2019-03-08 13:30:00,122.77,122.85,122.56,122.69,19176.0,119.3644,119.4421,119.1602,119.2866,19176.0
2019-03-08 13:40:00,122.67,122.87,122.66,122.82,23114.0,119.2671,119.4616,119.2574,119.413,23114.0
2019-03-08 13:50:00,122.82,122.82,122.08,122.22,32121.0,119.413,119.413,118.6935,118.8296,32121.0
2019-03-08 14:00:00,122.22,122.34,121.91,122.34,15996.0,118.8296,118.9463,118.5282,118.9463,15996.0
2019-03-08 14:10:00,122.39,122.6,122.35,122.57,29158.0,118.9949,119.1991,118.956,119.1699,29158.0
2019-03-08 14:20:00,122.58,122.69,122.49,122.62,10204.0,119.1796,119.2866,119.0921,119.2185,10204.0
2019-03-08 14:30:00,122.62,122.78,122.46,122.55,13098.0,119.2185,119.3741,119.063,119.1505,13098.0
2019-03-08 14:40:00,122.56,122.81,122.56,122.69,15664.0,119.1602,119.4033,119.1602,119.2866,15664.0
2019-03-08 14:50:00,122.72,123.31,122.72,122.88,22871.0,119.3158,119.8894,119.3158,119.4713,22871.0
2019-03-08 15:00:00,122.79,122.95,122.71,122.87,20474.0,119.3838,119.5394,119.306,119.4616,20474.0
2019-03-08 15:10:00,122.78,122.78,122.17,122.17,24389.0,119.3741,119.3741,118.781,118.781,24389.0
2019-03-08 15:20:00,122.16,122.2,121.9,122.11,31733.0,118.7713,118.8102,118.5185,118.7227,31733.0
2019-03-08 15:30:00,122.09,122.61,122.05,122.4,66151.0,118.7032,119.2088,118.6643,119.0046,66151.0
2019-03-08 15:40:00,122.44,122.99,122.44,122.85,45492.0,119.0435,119.5783,119.0435,119.4421,45492.0
2019-03-08 15:50:00,122.86,123.36,122.85,123.24,114637.0,119.4519,119.938,119.4421,119.8213,114637.0
2019-03-11 09:30:00,123.68,123.68,122.62,123.25,31543.0,120.2491,120.2491,119.2185,119.8311,31543.0
2019-03-11 09:40:00,123.27,123.41,122.63,122.93,50717.0,119.8505,119.9866,119.2283,119.5199,50717.0
2019-03-11 09:50:00,122.83,123.79,122.8,123.32,43108.0,119.4227,120.3561,119.3935,119.8991,43108.0
2019-03-11 10:00:00,123.31,123.83,123.23,123.32,20255.0,119.8894,120.395,119.8116,119.8991,20255.0
2019-03-11 10:10:00,123.31,123.44,122.95,123.05,20751.0,119.8894,120.0158,119.5394,119.6366,20751.0
2019-03-11 10:20:00,123.09,123.1,122.58,122.59,19129.0,119.6755,119.6852,119.1796,119.1894,19129.0
2019-03-11 10:30:00,122.64,122.9,122.55,122.84,18517.0,119.238,119.4908,119.1505,119.4324,18517.0
2019-03-11 10:40:00,122.9,123.8,122.73,123.74,16505.0,119.4908,120.3658,119.3255,120.3075,16505.0
2019-03-11 10:50:00,123.82,123.99,123.71,123.85,12735.0,120.3852,120.5505,120.2783,120.4144,12735.0
2019-03-11 11:00:00,123.86,124.04,123.67,123.96,25669.0,120.4241,120.5991,120.2394,120.5214,25669.0
2019-03-11 11:10:00,123.89,123.89,123.6,123.6,21470.0,120.4533,120.4533,120.1713,120.1713,21470.0
2019-03-11 11:20:00,123.59,123.64,123.34,123.49,21450.0,120.1616,120.2102,119.9186,120.0644,21450.0
2019-03-11 11:30:00,123.48,123.62,123.34,123.43,11046.0,120.0547,120.1908,119.9186,120.0061,11046.0
2019-03-11 11:40:00,123.46,123.58,122.96,123.09,19647.0,120.0352,120.1519,119.5491,119.6755,19647.0
2019-03-11 11:50:00,123.18,123.5,123.18,123.36,16039.0,119.763,120.0741,119.763,119.938,16039.0
2019-03-11 12:00:00,123.34,123.68,123.29,123.62,14674.0,119.9186,120.2491,119.8699,120.1908,14674.0
2019-03-11 12:10:00,123.53,123.53,123.2,123.36,12334.0,120.1033,120.1033,119.7824,119.938,12334.0
2019-03-11 12:20:00,123.35,123.4,123.25,123.25,10774.0,119.9283,119.9769,119.8311,119.8311,10774.0
2019-03-11 12:30:00,123.28,123.43,123.19,123.33,16644.0,119.8602,120.0061,119.7727,119.9088,16644.0
2019-03-11 12:40:00,123.33,123.51,123.28,123.28,21996.0,119.9088,120.0838,119.8602,119.8602,21996.0
2019-03-11 12:50:00,123.34,123.51,123.34,123.43,7611.0,119.9186,120.0838,119.9186,120.0061,7611.0
2019-03-11 13:00:00,123.45,123.67,123.43,123.65,10924.0,120.0255,120.2394,120.0061,120.22,10924.0
2019-03-11 13:10:00,123.58,123.75,123.57,123.64,13916.0,120.1519,120.3172,120.1422,120.2102,13916.0
2019-03-11 13:20:00,123.64,123.66,123.48,123.54,12524.0,120.2102,120.2297,120.0547,120.113,12524.0
2019-03-11 13:30:00,123.55,123.89,123.55,123.82,11931.0,120.1227,120.4533,120.1227,120.3852,11931.0
2019-03-11 13:40:00,123.85,123.85,123.53,123.54,11430.0,120.4144,120.4144,120.1033,120.113,11430.0
2019-03-11 13:50:00,123.54,123.61,123.44,123.5,26351.0,120.113,120.1811,120.0158,120.0741,26351.0
2019-03-11 14:00:00,123.44,123.5,123.31,123.31,20361.0,120.0158,120.0741,119.8894,119.8894,20361.0
2019-03-11 14:10:00,123.27,123.32,123.19,123.28,15100.0,119.8505,119.8991,119.7727,119.8602,15100.0
2019-03-11 14:20:00,123.33,123.5,123.26,123.5,14139.0,119.9088,120.0741,119.8408,120.0741,14139.0
2019-03-11 14:30:00,123.5,123.72,123.44,123.67,24546.0,120.0741,120.288,120.0158,120.2394,24546.0
2019-03-11 14:40:00,123.62,123.65,123.49,123.49,11177.0,120.1908,120.22,120.0644,120.0644,11177.0
2019-03-11 14:50:00,123.47,123.51,123.32,123.42,11615.0,120.045,120.0838,119.8991,119.9963,11615.0
2019-03-11 15:00:00,123.4,123.65,123.35,123.57,22726.0,119.9769,120.22,119.9283,120.1422,22726.0
2019-03-11 15:10:00,123.54,123.62,123.49,123.61,20333.0,120.113,120.1908,120.0644,120.1811,20333.0
2019-03-11 15:20:00,123.65,123.8,123.51,123.67,32009.0,120.22,120.3658,120.0838,120.2394,32009.0
2019-03-11 15:30:00,123.66,123.91,123.63,123.79,26230.0,120.2297,120.4727,120.2005,120.3561,26230.0
2019-03-11 15:40:00,123.79,123.96,123.71,123.94,48716.0,120.3561,120.5214,120.2783,120.5019,48716.0
2019-03-11 15:50:00,123.96,124.09,123.88,124.01,79760.0,120.5214,120.6478,120.4436,120.57,79760.0
2019-03-12 09:30:00,124.52,125.3,124.17,124.74,41741.0,121.0658,121.8242,120.7255,121.2797,41741.0
2019-03-12 09:40:00,124.8,125.4,124.44,124.46,34113.0,121.3381,121.9214,120.988,121.0075,34113.0
2019-03-12 09:50:00,124.48,124.66,123.81,124.14,44245.0,121.0269,121.2019,120.3755,120.6964,44245.0
2019-03-12 10:00:00,124.19,124.21,123.75,123.8,29504.0,120.745,120.7644,120.3172,120.3658,29504.0
2019-03-12 10:10:00,123.78,123.79,123.45,123.54,31082.0,120.3464,120.3561,120.0255,120.113,31082.0
2019-03-12 10:20:00,123.54,123.54,123.0,123.32,29945.0,120.113,120.113,119.588,119.8991,29945.0
2019-03-12 10:30:00,123.33,123.56,123.03,123.16,26493.0,119.9088,120.1325,119.6172,119.7435,26493.0
2019-03-12 10:40:00,123.12,123.12,122.66,123.03,28164.0,119.7047,119.7047,119.2574,119.6172,28164.0
2019-03-12 10:50:00,123.05,123.16,122.63,122.68,39167.0,119.6366,119.7435,119.2283,119.2769,39167.0
2019-03-12 11:00:00,122.67,122.74,122.25,122.74,51972.0,119.2671,119.3352,118.8588,119.3352,51972.0
2019-03-12 11:10:00,122.73,122.79,122.05,122.25,25086.0,119.3255,119.3838,118.6643,118.8588,25086.0
2019-03-12 11:20:00,122.26,122.27,122.05,122.2,29474.0,118.8685,118.8782,118.6643,118.8102,29474.0
2019-03-12 11:30:00,122.2,122.79,122.09,122.71,32609.0,118.8102,119.3838,118.7032,119.306,32609.0
2019-03-12 11:40:00,122.76,123.51,122.69,123.45,24833.0,119.3546,120.0838,119.2866,120.0255,24833.0
2019-03-12 11:50:00,123.46,123.79,123.43,123.44,23259.0,120.0352,120.3561,120.0061,120.0158,23259.0
2019-03-12 12:00:00,123.5,123.54,123.19,123.48,10214.0,120.0741,120.113,119.7727,120.0547,10214.0
2019-03-12 12:10:00,123.37,123.81,123.37,123.66,6873.0,119.9477,120.3755,119.9477,120.2297,6873.0
2019-03-12 12:20:00,123.7,123.93,123.68,123.88,10232.0,120.2686,120.4922,120.2491,120.4436,10232.0
2019-03-12 12:30:00,123.81,123.91,123.73,123.86,11822.0,120.3755,120.4727,120.2977,120.4241,11822.0
2019-03-12 12:40:00,123.85,123.94,123.59,123.71,11669.0,120.4144,120.5019,120.1616,120.2783,11669.0
2019-03-12 12:50:00,123.65,123.73,123.33,123.69,8392.0,120.22,120.2977,119.9088,120.2588,8392.0
2019-03-12 13:00:00,123.64,123.8,123.57,123.75,7575.0,120.2102,120.3658,120.1422,120.3172,7575.0
2019-03-12 13:10:00,123.68,123.7,123.32,123.35,8953.0,120.2491,120.2686,119.8991,119.9283,8953.0
2019-03-12 13:20:00,123.36,123.58,123.3,123.45,6371.0,119.938,120.1519,119.8797,120.0255,6371.0
2019-03-12 13:30:00,123.46,123.47,123.31,123.42,7389.0,120.0352,120.045,119.8894,119.9963,7389.0
2019-03-12 13:40:00,123.44,124.08,123.42,124.08,10565.0,120.0158,120.638,119.9963,120.638,10565.0
2019-03-12 13:50:00,124.04,124.63,123.99,124.5,36940.0,120.5991,121.1728,120.5505,121.0464,36940.0
2019-03-12 14:00:00,124.48,124.9,124.48,124.87,58654.0,121.0269,121.4353,121.0269,121.4061,58654.0
2019-03-12 14:10:00,124.84,125.47,124.78,125.46,40275.0,121.3769,121.9895,121.3186,121.9797,40275.0
2019-03-12 14:20:00,125.43,125.57,125.37,125.5,58541.0,121.9506,122.0867,121.8922,122.0186,58541.0
2019-03-12 14:30:00,125.55,125.55,125.1,125.16,17112.0,122.0673,122.0673,121.6297,121.6881,17112.0
2019-03-12 14:40:00,125.12,125.28,125.0,125.26,16206.0,121.6492,121.8047,121.5325,121.7853,16206.0
2019-03-12 14:50:00,125.14,125.3,125.05,125.28,11515.0,121.6686,121.8242,121.5811,121.8047,11515.0
2019-03-12 15:00:00,125.27,125.49,125.08,125.49,24158.0,121.795,122.0089,121.6103,122.0089,24158.0
2019-03-12 15:10:00,125.47,125.73,125.44,125.7,67823.0,121.9895,122.2423,121.9603,122.2131,67823.0
2019-03-12 15:20:00,125.69,126.0,125.68,125.92,65994.0,122.2034,122.5048,122.1936,122.427,65994.0
2019-03-12 15:30:00,125.87,125.88,125.28,125.5,20462.0,122.3784,122.3881,121.8047,122.0186,20462.0
2019-03-12 15:40:00,125.54,125.59,125.37,125.39,34982.0,122.0575,122.1061,121.8922,121.9117,34982.0
2019-03-12 15:50:00,125.4,125.46,125.11,125.31,74293.0,121.9214,121.9797,121.6395,121.8339,74293.0
2019-03-13 09:30:00,126.1,126.58,125.61,126.28,47015.0,122.602,123.0687,122.1256,122.777,47015.0
2019-03-13 09:40:00,126.29,127.06,125.72,125.94,26565.0,122.7867,123.5354,122.2325,122.4464,26565.0
2019-03-13 09:50:00,125.79,126.34,125.49,125.91,12459.0,122.3006,122.8353,122.0089,122.4173,12459.0
2019-03-13 10:00:00,125.98,126.7,125.98,126.17,27609.0,122.4853,123.1854,122.4853,122.6701,27609.0
2019-03-13 10:10:00,126.29,126.3,125.8,126.08,23580.0,122.7867,122.7964,122.3103,122.5825,23580.0
2019-03-13 10:20:00,126.11,126.19,125.62,125.7,11470.0,122.6117,122.6895,122.1353,122.2131,11470.0
2019-03-13 10:30:00,125.76,126.04,125.69,125.69,10485.0,122.2714,122.5437,122.2034,122.2034,10485.0
2019-03-13 10:40:00,125.68,125.7,125.19,125.29,20221.0,122.1936,122.2131,121.7172,121.8145,20221.0
2019-03-13 10:50:00,125.28,125.81,125.15,125.8,21850.0,121.8047,122.32,121.6783,122.3103,21850.0
2019-03-13 11:00:00,125.74,125.93,125.62,125.72,11470.0,122.252,122.4367,122.1353,122.2325,11470.0
2019-03-13 11:10:00,125.66,126.22,125.58,126.22,21854.0,122.1742,122.7187,122.0964,122.7187,21854.0
2019-03-13 11:20:00,126.24,126.3,125.92,125.93,10416.0,122.7381,122.7964,122.427,122.4367,10416.0
2019-03-13 11:30:00,125.98,126.21,125.8,125.84,11494.0,122.4853,122.7089,122.3103,122.3492,11494.0
2019-03-13 11:40:00,125.91,125.92,125.46,125.64,10547.0,122.4173,122.427,121.9797,122.1548,10547.0
2019-03-13 11:50:00,125.61,125.61,125.2,125.34,22011.0,122.1256,122.1256,121.727,121.8631,22011.0
2019-03-13 12:00:00,125.36,125.8,125.28,125.55,10482.0,121.8825,122.3103,121.8047,122.0673,10482.0
2019-03-13 12:10:00,125.45,125.53,125.22,125.24,6437.0,121.97,122.0478,121.7464,121.7659,6437.0
2019-03-13 12:20:00,125.21,125.22,125.09,125.19,7181.0,121.7367,121.7464,121.62,121.7172,7181.0
2019-03-13 12:30:00,125.2,125.25,124.93,124.94,7107.0,121.727,121.7756,121.4645,121.4742,7107.0
2019-03-13 12:40:00,124.95,125.25,124.95,125.15,10889.0,121.4839,121.7756,121.4839,121.6783,10889.0
2019-03-13 12:50:00,125.18,125.26,125.03,125.13,14013.0,121.7075,121.7853,121.5617,121.6589,14013.0
2019-03-13 13:00:00,125.16,125.55,125.15,125.34,20084.0,121.6881,122.0673,121.6783,121.8631,20084.0
2019-03-13 13:10:00,125.32,125.4,125.12,125.32,13712.0,121.8436,121.9214,121.6492,121.8436,13712.0
2019-03-13 13:20:00,125.34,125.36,125.25,125.31,5237.0,121.8631,121.8825,121.7756,121.8339,5237.0
2019-03-13 13:30:00,125.23,125.48,125.23,125.45,7479.0,121.7561,121.9992,121.7561,121.97,7479.0
2019-03-13 13:40:00,125.41,125.43,125.0,125.12,8967.0,121.9311,121.9506,121.5325,121.6492,8967.0
2019-03-13 13:50:00,125.1,125.13,125.0,125.13,5900.0,121.6297,121.6589,121.5325,121.6589,5900.0
2019-03-13 14:00:00,125.15,125.6,125.11,125.55,13784.0,121.6783,122.1159,121.6395,122.0673,13784.0
2019-03-13 14:10:00,125.5,125.5,125.26,125.36,10373.0,122.0186,122.0186,121.7853,121.8825,10373.0
2019-03-13 14:20:00,125.35,125.42,125.24,125.26,6632.0,121.8728,121.9409,121.7659,121.7853,6632.0
2019-03-13 14:30:00,125.22,125.26,124.99,125.26,16570.0,121.7464,121.7853,121.5228,121.7853,16570.0
2019-03-13 14:40:00,125.25,125.29,124.59,124.73,19649.0,121.7756,121.8145,121.1339,121.27,19649.0
2019-03-13 14:50:00,124.73,124.79,124.45,124.7,20715.0,121.27,121.3283,120.9978,121.2408,20715.0
2019-03-13 15:00:00,124.61,124.74,124.4,124.56,13054.0,121.1533,121.2797,120.9492,121.1047,13054.0
2019-03-13 15:10:00,124.52,124.52,124.27,124.29,17234.0,121.0658,121.0658,120.8228,120.8422,17234.0
2019-03-13 15:20:00,124.27,124.45,124.22,124.28,19657.0,120.8228,120.9978,120.7741,120.8325,19657.0
2019-03-13 15:30:00,124.23,124.62,124.2,124.55,33510.0,120.7839,121.163,120.7547,121.095,33510.0
2019-03-13 15:40:00,124.54,124.62,124.3,124.3,35566.0,121.0853,121.163,120.8519,120.8519,35566.0
2019-03-13 15:50:00,124.32,124.45,124.24,124.35,57594.0,120.8714,120.9978,120.7936,120.9005,57594.0
2019-03-14 09:30:00,123.75,123.75,122.97,123.26,45989.0,120.3172,120.3172,119.5588,119.8408,45989.0
2019-03-14 09:40:00,123.23,123.52,122.75,122.86,28214.0,119.8116,120.0936,119.3449,119.4519,28214.0
2019-03-14 09:50:00,122.95,123.09,122.73,122.97,18674.0,119.5394,119.6755,119.3255,119.5588,18674.0
2019-03-14 10:00:00,122.91,122.99,121.69,121.88,40813.0,119.5005,119.5783,118.3143,118.4991,40813.0
2019-03-14 10:10:00,121.97,122.51,121.97,122.39,20501.0,118.5866,119.1116,118.5866,118.9949,20501.0
2019-03-14 10:20:00,122.45,122.59,122.15,122.31,16429.0,119.0532,119.1894,118.7616,118.9171,16429.0
2019-03-14 10:30:00,122.26,122.61,122.09,122.57,10145.0,118.8685,119.2088,118.7032,119.1699,10145.0
2019-03-14 10:40:00,122.54,122.65,122.33,122.5,23375.0,119.1407,119.2477,118.9366,119.1019,23375.0
2019-03-14 10:50:00,122.49,122.61,122.26,122.48,11171.0,119.0921,119.2088,118.8685,119.0824,11171.0
2019-03-14 11:00:00,122.48,122.55,122.28,122.48,14321.0,119.0824,119.1505,118.888,119.0824,14321.0
2019-03-14 11:10:00,122.37,122.74,122.37,122.57,12665.0,118.9755,119.3352,118.9755,119.1699,12665.0
2019-03-14 11:20:00,122.53,122.66,122.37,122.66,16515.0,119.131,119.2574,118.9755,119.2574,16515.0
2019-03-14 11:30:00,122.58,122.69,122.46,122.67,10104.0,119.1796,119.2866,119.063,119.2671,10104.0
2019-03-14 11:40:00,122.61,122.91,122.52,122.83,7700.0,119.2088,119.5005,119.1213,119.4227,7700.0
2019-03-14 11:50:00,122.85,122.98,122.73,122.73,4460.0,119.4421,119.5685,119.3255,119.3255,4460.0
2019-03-14 12:00:00,122.79,122.82,122.61,122.71,6377.0,119.3838,119.413,119.2088,119.306,6377.0
2019-03-14 12:10:00,122.77,122.81,122.59,122.75,15937.0,119.3644,119.4033,119.1894,119.3449,15937.0
2019-03-14 12:20:00,122.78,122.83,122.64,122.73,5549.0,119.3741,119.4227,119.238,119.3255,5549.0
2019-03-14 12:30:00,122.73,122.78,122.59,122.72,6768.0,119.3255,119.3741,119.1894,119.3158,6768.0
2019-03-14 12:40:00,122.67,122.83,122.61,122.82,5093.0,119.2671,119.4227,119.2088,119.413,5093.0
2019-03-14 12:50:00,122.76,122.85,122.58,122.67,15894.0,119.3546,119.4421,119.1796,119.2671,15894.0
2019-03-14 13:00:00,122.67,122.71,122.55,122.55,7185.0,119.2671,119.306,119.1505,119.1505,7185.0
2019-03-14 13:10:00,122.61,122.7,122.57,122.68,7060.0,119.2088,119.2963,119.1699,119.2769,7060.0
2019-03-14 13:20:00,122.62,122.65,122.53,122.56,5855.0,119.2185,119.2477,119.131,119.1602,5855.0
2019-03-14 13:30:00,122.56,122.62,122.36,122.46,6889.0,119.1602,119.2185,118.9657,119.063,6889.0
2019-03-14 13:40:00,122.4,122.42,122.22,122.32,9656.0,119.0046,119.0241,118.8296,118.9269,9656.0
2019-03-14 13:50:00,122.33,122.36,122.09,122.26,6956.0,118.9366,118.9657,118.7032,118.8685,6956.0
2019-03-14 14:00:00,122.23,122.23,122.04,122.06,6291.0,118.8393,118.8393,118.6546,118.6741,6291.0
2019-03-14 14:10:00,122.03,122.05,121.94,122.02,7697.0,118.6449,118.6643,118.5574,118.6352,7697.0
2019-03-14 14:20:00,122.03,122.19,121.92,122.15,9779.0,118.6449,118.8005,118.5379,118.7616,9779.0
2019-03-14 14:30:00,122.13,122.15,121.85,121.9,8292.0,118.7421,118.7616,118.4699,118.5185,8292.0
2019-03-14 14:40:00,121.93,121.99,121.82,121.86,10863.0,118.5477,118.606,118.4407,118.4796,10863.0
2019-03-14 14:50:00,121.83,121.97,121.72,121.92,9611.0,118.4504,118.5866,118.3435,118.5379,9611.0
2019-03-14 15:00:00,121.9,122.13,121.85,122.03,10917.0,118.5185,118.7421,118.4699,118.6449,10917.0
2019-03-14 15:10:00,122.03,122.03,121.88,121.92,9322.0,118.6449,118.6449,118.4991,118.5379,9322.0
2019-03-14 15:20:00,121.94,121.94,121.66,121.66,65394.0,118.5574,118.5574,118.2852,118.2852,65394.0
2019-03-14 15:30:00,121.65,121.99,121.62,121.99,37708.0,118.2754,118.606,118.2463,118.606,37708.0
2019-03-14 15:40:00,121.99,122.02,121.81,121.82,35188.0,118.606,118.6352,118.431,118.4407,35188.0
2019-03-14 15:50:00,121.82,122.0,121.62,121.7,97496.0,118.4407,118.6157,118.2463,118.3241,97496.0
2019-03-15 09:30:00,121.75,122.7,121.45,122.24,114361.0,118.3727,119.2963,118.081,118.8491,114361.0
2019-03-15 09:40:00,122.34,122.88,122.33,122.51,32557.0,118.9463,119.4713,118.9366,119.1116,32557.0
2019-03-15 09:50:00,122.63,122.88,122.14,122.14,12496.0,119.2283,119.4713,118.7518,118.7518,12496.0
2019-03-15 10:00:00,122.17,122.3,121.58,121.58,24879.0,118.781,118.9074,118.2074,118.2074,24879.0
2019-03-15 10:10:00,121.57,121.71,121.2,121.36,15840.0,118.1977,118.3338,117.8379,117.9935,15840.0
2019-03-15 10:20:00,121.41,121.5,121.19,121.29,16213.0,118.0421,118.1296,117.8282,117.9254,16213.0
2019-03-15 10:30:00,121.29,121.47,121.12,121.19,18171.0,117.9254,118.1004,117.7601,117.8282,18171.0
2019-03-15 10:40:00,121.19,121.3,120.96,121.04,13319.0,117.8282,117.9351,117.6046,117.6824,13319.0
2019-03-15 10:50:00,121.08,121.35,120.98,121.27,13814.0,117.7212,117.9838,117.624,117.906,13814.0
2019-03-15 11:00:00,121.32,121.58,121.28,121.39,22848.0,117.9546,118.2074,117.9157,118.0226,22848.0
2019-03-15 11:10:00,121.36,121.48,121.24,121.37,47156.0,117.9935,118.1102,117.8768,118.0032,47156.0
2019-03-15 11:20:00,121.39,121.89,121.36,121.78,32663.0,118.0226,118.5088,117.9935,118.4018,32663.0
2019-03-15 11:30:00,121.78,121.78,121.08,121.13,15554.0,118.4018,118.4018,117.7212,117.7699,15554.0
2019-03-15 11:40:00,121.12,121.54,121.07,121.54,11364.0,117.7601,118.1685,117.7115,118.1685,11364.0
2019-03-15 11:50:00,121.59,121.75,121.56,121.61,13069.0,118.2171,118.3727,118.1879,118.2365,13069.0
2019-03-15 12:00:00,121.57,121.83,121.54,121.79,7634.0,118.1977,118.4504,118.1685,118.4116,7634.0
2019-03-15 12:10:00,121.75,122.04,121.72,121.79,23225.0,118.3727,118.6546,118.3435,118.4116,23225.0
2019-03-15 12:20:00,121.83,121.88,121.14,121.22,58254.0,118.4504,118.4991,117.7796,117.8574,58254.0
2019-03-15 12:30:00,121.18,121.55,121.14,121.25,40690.0,117.8185,118.1782,117.7796,117.8865,40690.0
2019-03-15 12:40:00,121.27,121.42,121.21,121.26,11123.0,117.906,118.0518,117.8476,117.8963,11123.0
2019-03-15 12:50:00,121.27,121.57,121.21,121.43,10618.0,117.906,118.1977,117.8476,118.0615,10618.0
2019-03-15 13:00:00,121.43,121.52,121.29,121.36,11565.0,118.0615,118.149,117.9254,117.9935,11565.0
2019-03-15 13:10:00,121.34,121.38,121.22,121.24,7450.0,117.974,118.0129,117.8574,117.8768,7450.0
2019-03-15 13:20:00,121.23,121.26,121.13,121.26,7611.0,117.8671,117.8963,117.7699,117.8963,7611.0
2019-03-15 13:30:00,121.27,121.32,121.19,121.25,6558.0,117.906,117.9546,117.8282,117.8865,6558.0
2019-03-15 13:40:00,121.24,121.45,121.24,121.37,4447.0,117.8768,118.081,117.8768,118.0032,4447.0
2019-03-15 13:50:00,121.4,121.41,121.16,121.21,10513.0,118.0324,118.0421,117.799,117.8476,10513.0
2019-03-15 14:00:00,121.19,121.23,121.08,121.16,6624.0,117.8282,117.8671,117.7212,117.799,6624.0
2019-03-15 14:10:00,121.15,121.18,120.8,120.89,18150.0,117.7893,117.8185,117.449,117.5365,18150.0
2019-03-15 14:20:00,120.89,120.89,120.61,120.62,9840.0,117.5365,117.5365,117.2643,117.274,9840.0
2019-03-15 14:30:00,120.62,120.73,120.54,120.7,13398.0,117.274,117.381,117.1962,117.3518,13398.0
2019-03-15 14:40:00,120.73,120.84,120.65,120.68,9244.0,117.381,117.4879,117.3032,117.3323,9244.0
2019-03-15 14:50:00,120.65,120.68,120.52,120.63,11651.0,117.3032,117.3323,117.1768,117.2837,11651.0
2019-03-15 15:00:00,120.61,120.61,120.39,120.4,19688.0,117.2643,117.2643,117.0504,117.0601,19688.0
2019-03-15 15:10:00,120.4,120.4,120.22,120.33,12688.0,117.0601,117.0601,116.8851,116.9921,12688.0
2019-03-15 15:20:00,120.31,120.53,120.27,120.44,23592.0,116.9726,117.1865,116.9337,117.099,23592.0
2019-03-15 15:30:00,120.46,120.46,120.04,120.14,40090.0,117.1184,117.1184,116.7101,116.8073,40090.0
2019-03-15 15:40:00,120.15,120.47,120.08,120.13,83892.0,116.817,117.1282,116.749,116.7976,83892.0
2019-03-15 15:50:00,120.13,120.17,119.85,120.15,212041.0,116.7976,116.8365,116.5254,116.817,212041.0
2019-03-18 09:30:00,120.57,121.31,120.0,121.25,50367.0,117.2254,117.9449,116.6712,117.8865,50367.0
2019-03-18 09:40:00,121.18,122.33,121.18,122.32,74713.0,117.8185,118.9366,117.8185,118.9269,74713.0
2019-03-18 09:50:00,122.25,122.43,121.67,121.74,32413.0,118.8588,119.0338,118.2949,118.3629,32413.0
2019-03-18 10:00:00,121.78,122.27,121.78,122.17,18645.0,118.4018,118.8782,118.4018,118.781,18645.0
2019-03-18 10:10:00,122.06,122.22,121.25,121.47,33386.0,118.6741,118.8296,117.8865,118.1004,33386.0
2019-03-18 10:20:00,121.59,121.73,121.27,121.3,14026.0,118.2171,118.3532,117.906,117.9351,14026.0
2019-03-18 10:30:00,121.27,121.34,120.87,120.88,16501.0,117.906,117.974,117.5171,117.5268,16501.0
2019-03-18 10:40:00,120.95,121.5,120.89,121.48,13585.0,117.5949,118.1296,117.5365,118.1102,13585.0
2019-03-18 10:50:00,121.52,121.96,121.42,121.96,19765.0,118.149,118.5768,118.0518,118.5768,19765.0
2019-03-18 11:00:00,121.93,122.04,121.77,121.89,13968.0,118.5477,118.6546,118.3921,118.5088,13968.0
2019-03-18 11:10:00,121.89,121.89,121.58,121.6,17300.0,118.5088,118.5088,118.2074,118.2268,17300.0
2019-03-18 11:20:00,121.57,121.61,121.15,121.31,10112.0,118.1977,118.2365,117.7893,117.9449,10112.0
2019-03-18 11:30:00,121.3,121.3,121.06,121.25,7433.0,117.9351,117.9351,117.7018,117.8865,7433.0
2019-03-18 11:40:00,121.28,121.34,121.19,121.27,6060.0,117.9157,117.974,117.8282,117.906,6060.0
2019-03-18 11:50:00,121.29,121.4,121.12,121.12,9295.0,117.9254,118.0324,117.7601,117.7601,9295.0
2019-03-18 12:00:00,121.17,121.21,120.98,121.1,11709.0,117.8088,117.8476,117.624,117.7407,11709.0
2019-03-18 12:10:00,121.09,121.24,121.04,121.17,6813.0,117.731,117.8768,117.6824,117.8088,6813.0
2019-03-18 12:20:00,121.14,121.54,121.14,121.5,8537.0,117.7796,118.1685,117.7796,118.1296,8537.0
2019-03-18 12:30:00,121.44,121.71,121.3,121.51,9028.0,118.0713,118.3338,117.9351,118.1393,9028.0
2019-03-18 12:40:00,121.47,121.65,121.4,121.62,6655.0,118.1004,118.2754,118.0324,118.2463,6655.0
2019-03-18 12:50:00,121.61,121.94,121.59,121.94,15698.0,118.2365,118.5574,118.2171,118.5574,15698.0
2019-03-18 13:00:00,121.92,122.23,121.67,121.85,23163.0,118.5379,118.8393,118.2949,118.4699,23163.0
2019-03-18 13:10:00,121.88,121.88,121.66,121.74,8510.0,118.4991,118.4991,118.2852,118.3629,8510.0
2019-03-18 13:20:00,121.72,121.88,121.65,121.67,8801.0,118.3435,118.4991,118.2754,118.2949,8801.0
2019-03-18 13:30:00,121.62,121.84,121.54,121.82,6368.0,118.2463,118.4602,118.1685,118.4407,6368.0
2019-03-18 13:40:00,121.84,122.0,121.81,121.92,6797.0,118.4602,118.6157,118.431,118.5379,6797.0
2019-03-18 13:50:00,121.93,122.28,121.92,122.21,21840.0,118.5477,118.888,118.5379,118.8199,21840.0
2019-03-18 14:00:00,122.19,122.41,122.15,122.36,19999.0,118.8005,119.0144,118.7616,118.9657,19999.0
2019-03-18 14:10:00,122.36,122.54,122.16,122.26,22238.0,118.9657,119.1407,118.7713,118.8685,22238.0
2019-03-18 14:20:00,122.27,122.29,122.09,122.23,7978.0,118.8782,118.8977,118.7032,118.8393,7978.0
2019-03-18 14:30:00,122.26,122.3,122.19,122.21,8212.0,118.8685,118.9074,118.8005,118.8199,8212.0
2019-03-18 14:40:00,122.26,122.3,122.14,122.21,11047.0,118.8685,118.9074,118.7518,118.8199,11047.0
2019-03-18 14:50:00,122.25,122.31,122.11,122.3,11450.0,118.8588,118.9171,118.7227,118.9074,11450.0
2019-03-18 15:00:00,122.31,122.53,122.27,122.49,16552.0,118.9171,119.131,118.8782,119.0921,16552.0
2019-03-18 15:10:00,122.46,122.71,122.43,122.7,35444.0,119.063,119.306,119.0338,119.2963,35444.0
2019-03-18 15:20:00,122.7,122.81,122.64,122.69,25331.0,119.2963,119.4033,119.238,119.2866,25331.0
2019-03-18 15:30:00,122.71,122.88,122.65,122.65,38308.0,119.306,119.4713,119.2477,119.2477,38308.0
2019-03-18 15:40:00,122.65,123.22,122.65,123.19,56513.0,119.2477,119.8019,119.2477,119.7727,56513.0
2019-03-18 15:50:00,123.19,123.26,122.84,123.01,103363.0,119.7727,119.8408,119.4324,119.5977,103363.0
2019-03-19 09:30:00,123.8,124.5,123.6,123.94,35676.0,120.3658,121.0464,120.1713,120.5019,35676.0
2019-03-19 09:40:00,123.86,124.35,123.64,123.64,25778.0,120.4241,120.9005,120.2102,120.2102,25778.0
2019-03-19 09:50:00,123.76,123.9,122.83,122.87,35498.0,120.3269,120.463,119.4227,119.4616,35498.0
2019-03-19 10:00:00,122.83,123.51,122.69,123.32,34879.0,119.4227,120.0838,119.2866,119.8991,34879.0
2019-03-19 10:10:00,123.35,123.69,123.34,123.54,16811.0,119.9283,120.2588,119.9186,120.113,16811.0
2019-03-19 10:20:00,123.55,123.55,123.16,123.27,29827.0,120.1227,120.1227,119.7435,119.8505,29827.0
2019-03-19 10:30:00,123.27,123.3,123.1,123.1,16796.0,119.8505,119.8797,119.6852,119.6852,16796.0
2019-03-19 10:40:00,123.1,123.25,122.97,123.15,10857.0,119.6852,119.8311,119.5588,119.7338,10857.0
2019-03-19 10:50:00,123.18,123.39,123.0,123.09,10084.0,119.763,119.9672,119.588,119.6755,10084.0
2019-03-19 11:00:00,122.97,123.06,122.72,122.84,24050.0,119.5588,119.6463,119.3158,119.4324,24050.0
2019-03-19 11:10:00,122.79,123.17,122.71,122.84,15671.0,119.3838,119.7533,119.306,119.4324,15671.0
2019-03-19 11:20:00,122.86,123.19,122.84,123.05,13227.0,119.4519,119.7727,119.4324,119.6366,13227.0
2019-03-19 11:30:00,123.03,123.14,122.92,123.06,30219.0,119.6172,119.7241,119.5102,119.6463,30219.0
2019-03-19 11:40:00,123.06,123.11,122.96,123.08,13612.0,119.6463,119.6949,119.5491,119.6658,13612.0
2019-03-19 11:50:00,123.09,123.12,122.86,123.06,21441.0,119.6755,119.7047,119.4519,119.6463,21441.0
2019-03-19 12:00:00,123.08,123.17,122.94,123.08,11818.0,119.6658,119.7533,119.5297,119.6658,11818.0
2019-03-19 12:10:00,123.07,123.09,122.95,122.99,12262.0,119.656,119.6755,119.5394,119.5783,12262.0
2019-03-19 12:20:00,122.97,123.0,122.75,122.79,23332.0,119.5588,119.588,119.3449,119.3838,23332.0
2019-03-19 12:30:00,122.79,122.84,122.47,122.58,17801.0,119.3838,119.4324,119.0727,119.1796,17801.0
2019-03-19 12:40:00,122.51,122.62,121.84,121.89,21009.0,119.1116,119.2185,118.4602,118.5088,21009.0
2019-03-19 12:50:00,121.91,122.49,121.91,122.49,13704.0,118.5282,119.0921,118.5282,119.0921,13704.0
2019-03-19 13:00:00,122.45,122.62,122.18,122.3,8934.0,119.0532,119.2185,118.7907,118.9074,8934.0
2019-03-19 13:10:00,122.3,122.44,122.2,122.2,12009.0,118.9074,119.0435,118.8102,118.8102,12009.0
2019-03-19 13:20:00,122.21,122.34,122.04,122.04,10419.0,118.8199,118.9463,118.6546,118.6546,10419.0
2019-03-19 13:30:00,122.05,122.09,121.86,121.86,16139.0,118.6643,118.7032,118.4796,118.4796,16139.0
2019-03-19 13:40:00,121.79,121.87,121.51,121.61,20973.0,118.4116,118.4893,118.1393,118.2365,20973.0
2019-03-19 13:50:00,121.66,121.69,121.44,121.54,14120.0,118.2852,118.3143,118.0713,118.1685,14120.0
2019-03-19 14:00:00,121.51,121.59,121.36,121.4,19113.0,118.1393,118.2171,117.9935,118.0324,19113.0
2019-03-19 14:10:00,121.4,121.4,121.05,121.33,24584.0,118.0324,118.0324,117.6921,117.9643,24584.0
2019-03-19 14:20:00,121.34,121.37,121.08,121.28,15569.0,117.974,118.0032,117.7212,117.9157,15569.0
2019-03-19 14:30:00,121.28,121.34,121.19,121.23,23576.0,117.9157,117.974,117.8282,117.8671,23576.0
2019-03-19 14:40:00,121.27,121.27,121.11,121.11,21948.0,117.906,117.906,117.7504,117.7504,21948.0
2019-03-19 14:50:00,121.09,121.32,120.99,121.19,39179.0,117.731,117.9546,117.6337,117.8282,39179.0
2019-03-19 15:00:00,121.19,121.47,121.08,121.35,25980.0,117.8282,118.1004,117.7212,117.9838,25980.0
2019-03-19 15:10:00,121.33,121.36,121.06,121.12,25279.0,117.9643,117.9935,117.7018,117.7601,25279.0
2019-03-19 15:20:00,121.13,121.16,120.87,121.01,38013.0,117.7699,117.799,117.5171,117.6532,38013.0
2019-03-19 15:30:00,121.03,121.17,120.69,120.73,52348.0,117.6726,117.8088,117.3421,117.381,52348.0
2019-03-19 15:40:00,120.7,120.72,120.33,120.72,49651.0,117.3518,117.3712,116.9921,117.3712,49651.0
2019-03-19 15:50:00,120.72,120.75,120.42,120.69,117074.0,117.3712,117.4004,117.0796,117.3421,117074.0
2019-03-20 09:30:00,120.27,120.31,118.0,118.0,75675.0,116.9337,116.9726,114.7267,114.7267,75675.0
2019-03-20 09:40:00,118.12,118.39,116.53,116.95,151274.0,114.8434,115.1059,113.2975,113.7058,151274.0
2019-03-20 09:50:00,116.97,117.06,116.71,116.79,62143.0,113.7253,113.8128,113.4725,113.5503,62143.0
2019-03-20 10:00:00,116.74,117.0,116.17,116.55,66346.0,113.5016,113.7544,112.9475,113.3169,66346.0
2019-03-20 10:10:00,116.56,116.59,115.76,116.13,72490.0,113.3266,113.3558,112.5488,112.9086,72490.0
2019-03-20 10:20:00,116.09,116.16,115.1,115.17,109378.0,112.8697,112.9377,111.9071,111.9752,109378.0
2019-03-20 10:30:00,115.2,115.99,115.12,115.56,89019.0,112.0044,112.7724,111.9266,112.3544,89019.0
2019-03-20 10:40:00,115.61,116.04,115.31,115.97,74202.0,112.403,112.8211,112.1113,112.753,74202.0
2019-03-20 10:50:00,115.92,116.12,115.8,115.89,30330.0,112.7044,112.8988,112.5877,112.6752,30330.0
2019-03-20 11:00:00,115.92,116.48,115.87,116.47,69070.0,112.7044,113.2489,112.6558,113.2391,69070.0
2019-03-20 11:10:00,116.45,116.57,116.22,116.4,35335.0,113.2197,113.3364,112.9961,113.1711,35335.0
2019-03-20 11:20:00,116.42,116.42,115.81,115.82,35331.0,113.1905,113.1905,112.5974,112.6072,35331.0
2019-03-20 11:30:00,115.88,116.13,115.59,115.7,44599.0,112.6655,112.9086,112.3835,112.4905,44599.0
2019-03-20 11:40:00,115.7,115.79,114.84,115.01,40987.0,112.4905,112.578,111.6543,111.8196,40987.0
2019-03-20 11:50:00,115.05,115.37,114.6,114.82,55867.0,111.8585,112.1696,111.421,111.6349,55867.0
2019-03-20 12:00:00,114.87,114.98,114.42,114.54,60057.0,111.6835,111.7905,111.246,111.3627,60057.0
2019-03-20 12:10:00,114.54,114.83,114.44,114.72,73161.0,111.3627,111.6446,111.2654,111.5377,73161.0
2019-03-20 12:20:00,114.69,114.89,114.45,114.65,50961.0,111.5085,111.703,111.2752,111.4696,50961.0
2019-03-20 12:30:00,114.65,114.77,114.06,114.25,55744.0,111.4696,111.5863,110.896,111.0807,55744.0
2019-03-20 12:40:00,114.21,114.9,114.08,114.72,60013.0,111.0418,111.7127,110.9154,111.5377,60013.0
2019-03-20 12:50:00,114.73,115.21,114.54,115.12,26377.0,111.5474,112.0141,111.3627,111.9266,26377.0
2019-03-20 13:00:00,115.09,115.72,115.03,115.7,44933.0,111.8974,112.5099,111.8391,112.4905,44933.0
2019-03-20 13:10:00,115.69,115.88,115.49,115.66,50966.0,112.4808,112.6655,112.2863,112.4516,50966.0
2019-03-20 13:20:00,115.72,116.07,115.6,116.05,53950.0,112.5099,112.8502,112.3933,112.8308,53950.0
2019-03-20 13:30:00,116.06,116.56,116.0,116.55,74621.0,112.8405,113.3266,112.7822,113.3169,74621.0
2019-03-20 13:40:00,116.58,116.97,116.26,116.79,65927.0,113.3461,113.7253,113.035,113.5503,65927.0
2019-03-20 13:50:00,116.76,116.79,116.28,116.55,26813.0,113.5211,113.5503,113.0544,113.3169,26813.0
2019-03-20 14:00:00,116.65,117.96,116.61,117.4,56693.0,113.4141,114.6878,113.3752,114.1433,56693.0
2019-03-20 14:10:00,117.45,117.6,117.21,117.31,58535.0,114.1919,114.3378,113.9586,114.0558,58535.0
2019-03-20 14:20:00,117.26,117.58,117.15,117.56,24065.0,114.0072,114.3183,113.9003,114.2989,24065.0
2019-03-20 14:30:00,117.56,118.1,117.31,118.04,40070.0,114.2989,114.8239,114.0558,114.7656,40070.0
2019-03-20 14:40:00,118.04,118.29,117.9,118.25,40262.0,114.7656,115.0086,114.6295,114.9698,40262.0
2019-03-20 14:50:00,118.17,118.26,117.81,117.82,45131.0,114.892,114.9795,114.542,114.5517,45131.0
2019-03-20 15:00:00,117.81,118.11,117.5,117.58,32222.0,114.542,114.8336,114.2406,114.3183,32222.0
2019-03-20 15:10:00,117.63,117.69,117.36,117.43,49729.0,114.367,114.4253,114.1044,114.1725,49729.0
2019-03-20 15:20:00,117.45,117.47,116.87,116.95,40289.0,114.1919,114.2114,113.628,113.7058,40289.0
2019-03-20 15:30:00,116.95,116.95,116.21,116.47,73048.0,113.7058,113.7058,112.9863,113.2391,73048.0
2019-03-20 15:40:00,116.42,116.68,116.33,116.47,72013.0,113.1905,113.4433,113.103,113.2391,72013.0
2019-03-20 15:50:00,116.46,116.49,116.09,116.15,164076.0,113.2294,113.2586,112.8697,112.928,164076.0
2019-03-21 09:30:00,115.66,116.75,115.38,116.31,49809.0,112.4516,113.5114,112.1794,113.0836,49809.0
2019-03-21 09:40:00,116.29,116.65,116.08,116.4,28211.0,113.0641,113.4141,112.8599,113.1711,28211.0
2019-03-21 09:50:00,116.5,116.72,115.91,116.59,30862.0,113.2683,113.4822,112.6947,113.3558,30862.0
2019-03-21 10:00:00,116.5,117.05,116.5,116.84,12693.0,113.2683,113.803,113.2683,113.5989,12693.0
2019-03-21 10:10:00,116.96,117.1,116.69,116.74,15360.0,113.7155,113.8517,113.453,113.5016,15360.0
2019-03-21 10:20:00,116.77,117.26,116.7,117.24,21598.0,113.5308,114.0072,113.4627,113.9878,21598.0
2019-03-21 10:30:00,117.16,117.34,117.03,117.2,16008.0,113.91,114.085,113.7836,113.9489,16008.0
2019-03-21 10:40:00,117.16,117.32,116.84,116.84,28499.0,113.91,114.0656,113.5989,113.5989,28499.0
2019-03-21 10:50:00,116.85,117.33,116.85,117.25,18568.0,113.6086,114.0753,113.6086,113.9975,18568.0
2019-03-21 11:00:00,117.3,117.78,117.29,117.29,24624.0,114.0461,114.5128,114.0364,114.0364,24624.0
2019-03-21 11:10:00,117.34,117.49,117.2,117.48,13450.0,114.085,114.2308,113.9489,114.2211,13450.0
2019-03-21 11:20:00,117.5,117.83,117.39,117.63,13704.0,114.2406,114.5614,114.1336,114.367,13704.0
2019-03-21 11:30:00,117.65,117.95,117.49,117.73,21685.0,114.3864,114.6781,114.2308,114.4642,21685.0
2019-03-21 11:40:00,117.71,118.14,117.7,118.05,23102.0,114.4447,114.8628,114.435,114.7753,23102.0
2019-03-21 11:50:00,118.11,118.49,118.11,118.49,32586.0,114.8336,115.2031,114.8336,115.2031,32586.0
2019-03-21 12:00:00,118.46,118.48,118.16,118.36,29347.0,115.1739,115.1934,114.8822,115.0767,29347.0
2019-03-21 12:10:00,118.36,118.89,118.36,118.83,30011.0,115.0767,115.592,115.0767,115.5337,30011.0
2019-03-21 12:20:00,118.8,118.86,118.35,118.42,27405.0,115.5045,115.5628,115.067,115.135,27405.0
2019-03-21 12:30:00,118.43,118.45,118.02,118.03,10214.0,115.1448,115.1642,114.7461,114.7559,10214.0
2019-03-21 12:40:00,118.01,118.25,117.96,118.21,7000.0,114.7364,114.9698,114.6878,114.9309,7000.0
2019-03-21 12:50:00,118.21,118.33,118.13,118.33,12555.0,114.9309,115.0475,114.8531,115.0475,12555.0
2019-03-21 13:00:00,118.33,118.84,118.31,118.73,20024.0,115.0475,115.5434,115.0281,115.4364,20024.0
2019-03-21 13:10:00,118.75,118.77,118.34,118.34,21303.0,115.4559,115.4753,115.0573,115.0573,21303.0
2019-03-21 13:20:00,118.3,118.67,118.27,118.67,11667.0,115.0184,115.3781,114.9892,115.3781,11667.0
2019-03-21 13:30:00,118.7,118.81,118.48,118.5,16468.0,115.4073,115.5142,115.1934,115.2128,16468.0
2019-03-21 13:40:00,118.53,118.65,118.45,118.55,8218.0,115.242,115.3587,115.1642,115.2614,8218.0
2019-03-21 13:50:00,118.59,118.73,118.14,118.22,29799.0,115.3003,115.4364,114.8628,114.9406,29799.0
2019-03-21 14:00:00,118.22,118.55,118.22,118.53,6037.0,114.9406,115.2614,114.9406,115.242,6037.0
2019-03-21 14:10:00,118.5,118.67,118.37,118.43,11054.0,115.2128,115.3781,115.0864,115.1448,11054.0
2019-03-21 14:20:00,118.45,118.55,118.34,118.36,11574.0,115.1642,115.2614,115.0573,115.0767,11574.0
2019-03-21 14:30:00,118.34,118.66,118.33,118.66,13052.0,115.0573,115.3684,115.0475,115.3684,13052.0
2019-03-21 14:40:00,118.63,118.96,118.61,118.88,17679.0,115.3392,115.6601,115.3198,115.5823,17679.0
2019-03-21 14:50:00,118.91,118.96,118.5,118.5,18544.0,115.6114,115.6601,115.2128,115.2128,18544.0
2019-03-21 15:00:00,118.56,118.7,118.41,118.51,17930.0,115.2712,115.4073,115.1253,115.2225,17930.0
2019-03-21 15:10:00,118.49,118.54,118.08,118.49,37500.0,115.2031,115.2517,114.8045,115.2031,37500.0
2019-03-21 15:20:00,118.47,118.65,118.34,118.54,29160.0,115.1837,115.3587,115.0573,115.2517,29160.0
2019-03-21 15:30:00,118.53,118.79,118.42,118.73,49485.0,115.242,115.4948,115.135,115.4364,49485.0
2019-03-21 15:40:00,118.73,119.05,118.69,119.05,52159.0,115.4364,115.7476,115.3975,115.7476,52159.0
2019-03-21 15:50:00,119.04,119.19,118.83,119.06,161028.0,115.7378,115.8837,115.5337,115.7573,161028.0
2019-03-22 09:30:00,118.11,118.15,117.09,117.32,76886.0,114.8336,114.8725,113.8419,114.0656,76886.0
2019-03-22 09:40:00,117.41,117.52,115.93,115.93,75844.0,114.1531,114.26,112.7141,112.7141,75844.0
2019-03-22 09:50:00,115.82,115.92,115.34,115.37,74499.0,112.6072,112.7044,112.1405,112.1696,74499.0
2019-03-22 10:00:00,115.44,115.65,115.0,115.02,44005.0,112.2377,112.4419,111.8099,111.8294,44005.0
2019-03-22 10:10:00,115.03,115.72,114.87,115.59,63612.0,111.8391,112.5099,111.6835,112.3835,63612.0
2019-03-22 10:20:00,115.58,115.9,115.06,115.11,38260.0,112.3738,112.6849,111.8682,111.9169,38260.0
2019-03-22 10:30:00,115.13,115.39,115.01,115.01,24887.0,111.9363,112.1891,111.8196,111.8196,24887.0
2019-03-22 10:40:00,115.06,115.1,114.64,114.91,41179.0,111.8682,111.9071,111.4599,111.7224,41179.0
2019-03-22 10:50:00,114.87,114.92,114.3,114.3,43825.0,111.6835,111.7321,111.1293,111.1293,43825.0
2019-03-22 11:00:00,114.28,114.39,113.83,113.84,52501.0,111.1099,111.2168,110.6724,110.6821,52501.0
2019-03-22 11:10:00,113.9,114.09,113.6,113.95,23953.0,110.7404,110.9252,110.4487,110.789,23953.0
2019-03-22 11:20:00,113.95,113.98,113.13,113.21,48228.0,110.789,110.8182,109.9918,110.0696,48228.0
2019-03-22 11:30:00,113.21,113.41,112.64,112.7,70237.0,110.0696,110.264,109.5154,109.5737,70237.0
2019-03-22 11:40:00,112.72,112.95,112.1,112.57,61979.0,109.5932,109.8168,108.9904,109.4473,61979.0
2019-03-22 11:50:00,112.52,112.6,112.05,112.05,35170.0,109.3987,109.4765,108.9417,108.9417,35170.0
2019-03-22 12:00:00,112.02,112.57,111.93,112.32,37777.0,108.9126,109.4473,108.8251,109.2043,37777.0
2019-03-22 12:10:00,112.33,112.67,112.06,112.43,36510.0,109.214,109.5445,108.9515,109.3112,36510.0
2019-03-22 12:20:00,112.47,112.68,112.13,112.26,18122.0,109.3501,109.5543,109.0195,109.1459,18122.0
2019-03-22 12:30:00,112.21,112.46,112.0,112.0,44328.0,109.0973,109.3404,108.8931,108.8931,44328.0
2019-03-22 12:40:00,112.03,112.09,111.44,111.76,86012.0,108.9223,108.9806,108.3487,108.6598,86012.0
2019-03-22 12:50:00,111.79,112.67,111.62,112.57,48726.0,108.689,109.5445,108.5237,109.4473,48726.0
2019-03-22 13:00:00,112.48,112.85,112.43,112.7,47959.0,109.3598,109.7195,109.3112,109.5737,47959.0
2019-03-22 13:10:00,112.69,112.69,112.22,112.31,35338.0,109.564,109.564,109.107,109.1945,35338.0
2019-03-22 13:20:00,112.38,112.38,111.92,111.95,27187.0,109.2626,109.2626,108.8153,108.8445,27187.0
2019-03-22 13:30:00,111.94,112.05,111.8,111.91,66219.0,108.8348,108.9417,108.6987,108.8056,66219.0
2019-03-22 13:40:00,111.96,112.0,111.8,111.94,55513.0,108.8542,108.8931,108.6987,108.8348,55513.0
2019-03-22 13:50:00,111.92,112.23,111.91,112.0,49177.0,108.8153,109.1167,108.8056,108.8931,49177.0
2019-03-22 14:00:00,111.98,112.02,111.56,111.65,56467.0,108.8737,108.9126,108.4653,108.5528,56467.0
2019-03-22 14:10:00,111.65,112.02,111.52,111.79,60750.0,108.5528,108.9126,108.4264,108.689,60750.0
2019-03-22 14:20:00,111.75,111.96,111.69,111.73,40870.0,108.6501,108.8542,108.5917,108.6306,40870.0
2019-03-22 14:30:00,111.74,111.79,111.53,111.67,25274.0,108.6403,108.689,108.4362,108.5723,25274.0
2019-03-22 14:40:00,111.7,112.28,111.7,112.28,25292.0,108.6014,109.1654,108.6014,109.1654,25292.0
2019-03-22 14:50:00,112.31,112.95,112.27,112.94,44134.0,109.1945,109.8168,109.1556,109.8071,44134.0
2019-03-22 15:00:00,112.93,113.18,112.37,112.48,37505.0,109.7973,110.0404,109.2529,109.3598,37505.0
2019-03-22 15:10:00,112.47,112.5,112.05,112.21,59600.0,109.3501,109.3793,108.9417,109.0973,59600.0
2019-03-22 15:20:00,112.25,112.42,111.8,111.8,52132.0,109.1362,109.3015,108.6987,108.6987,52132.0
2019-03-22 15:30:00,111.77,111.8,111.1,111.1,80595.0,108.6695,108.6987,108.0181,108.0181,80595.0
2019-03-22 15:40:00,111.11,111.47,110.89,111.1,108258.0,108.0278,108.3778,107.8139,108.0181,108258.0
2019-03-22 15:50:00,111.11,111.23,110.9,110.95,150879.0,108.0278,108.1445,107.8236,107.8723,150879.0
2019-03-25 09:30:00,110.63,112.56,110.25,112.37,76841.0,107.5611,109.4376,107.1917,109.2529,76841.0
2019-03-25 09:40:00,112.33,112.58,111.18,111.26,70371.0,109.214,109.457,108.0959,108.1737,70371.0
2019-03-25 09:50:00,111.26,112.02,111.18,111.18,38418.0,108.1737,108.9126,108.0959,108.0959,38418.0
2019-03-25 10:00:00,111.25,111.34,110.65,110.88,31027.0,108.1639,108.2514,107.5806,107.8042,31027.0
2019-03-25 10:10:00,110.9,111.07,110.75,110.97,23876.0,107.8236,107.9889,107.6778,107.8917,23876.0
2019-03-25 10:20:00,110.91,111.56,110.91,111.36,21455.0,107.8334,108.4653,107.8334,108.2709,21455.0
2019-03-25 10:30:00,111.39,111.67,111.24,111.34,34722.0,108.3,108.5723,108.1542,108.2514,34722.0
2019-03-25 10:40:00,111.33,111.68,111.13,111.54,30644.0,108.2417,108.582,108.0473,108.4459,30644.0
2019-03-25 10:50:00,111.58,112.29,111.58,111.84,42176.0,108.4848,109.1751,108.4848,108.7376,42176.0
2019-03-25 11:00:00,111.95,112.42,111.89,112.3,18214.0,108.8445,109.3015,108.7862,109.1848,18214.0
2019-03-25 11:10:00,112.34,112.73,112.26,112.65,23071.0,109.2237,109.6029,109.1459,109.5251,23071.0
2019-03-25 11:20:00,112.64,113.1,112.62,113.03,49160.0,109.5154,109.9626,109.4959,109.8946,49160.0
2019-03-25 11:30:00,113.02,113.05,112.25,112.3,21388.0,109.8848,109.914,109.1362,109.1848,21388.0
2019-03-25 11:40:00,112.27,112.3,111.75,111.75,18693.0,109.1556,109.1848,108.6501,108.6501,18693.0
2019-03-25 11:50:00,111.76,111.92,111.52,111.56,14261.0,108.6598,108.8153,108.4264,108.4653,14261.0
2019-03-25 12:00:00,111.55,111.91,111.46,111.91,13409.0,108.4556,108.8056,108.3681,108.8056,13409.0
2019-03-25 12:10:00,111.86,111.99,111.56,111.79,9424.0,108.757,108.8834,108.4653,108.689,9424.0
2019-03-25 12:20:00,111.84,111.9,111.68,111.68,10258.0,108.7376,108.7959,108.582,108.582,10258.0
2019-03-25 12:30:00,111.69,111.73,111.17,111.17,14133.0,108.5917,108.6306,108.0862,108.0862,14133.0
2019-03-25 12:40:00,111.15,111.29,110.82,111.27,22236.0,108.0667,108.2028,107.7459,108.1834,22236.0
2019-03-25 12:50:00,111.31,111.82,111.31,111.79,29819.0,108.2223,108.7181,108.2223,108.689,29819.0
2019-03-25 13:00:00,111.83,111.83,111.31,111.42,7950.0,108.7278,108.7278,108.2223,108.3292,7950.0
2019-03-25 13:10:00,111.33,111.81,111.32,111.44,13028.0,108.2417,108.7084,108.232,108.3487,13028.0
2019-03-25 13:20:00,111.42,111.54,111.3,111.48,10640.0,108.3292,108.4459,108.2125,108.3876,10640.0
2019-03-25 13:30:00,111.44,111.78,111.32,111.67,15338.0,108.3487,108.6792,108.232,108.5723,15338.0
2019-03-25 13:40:00,111.65,111.7,110.88,110.91,34283.0,108.5528,108.6014,107.8042,107.8334,34283.0
2019-03-25 13:50:00,110.91,111.41,110.89,111.22,34833.0,107.8334,108.3195,107.8139,108.1348,34833.0
2019-03-25 14:00:00,111.19,111.38,110.89,110.92,28083.0,108.1056,108.2903,107.8139,107.8431,28083.0
2019-03-25 14:10:00,110.95,111.14,110.8,110.88,17507.0,107.8723,108.057,107.7264,107.8042,17507.0
2019-03-25 14:20:00,110.89,110.89,110.59,110.83,20024.0,107.8139,107.8139,107.5222,107.7556,20024.0
2019-03-25 14:30:00,110.84,111.12,110.84,111.1,29002.0,107.7653,108.0375,107.7653,108.0181,29002.0
2019-03-25 14:40:00,111.08,111.3,111.02,111.18,11958.0,107.9986,108.2125,107.9403,108.0959,11958.0
2019-03-25 14:50:00,111.19,111.44,110.98,111.4,20495.0,108.1056,108.3487,107.9014,108.3098,20495.0
2019-03-25 15:00:00,111.41,111.49,111.02,111.3,40019.0,108.3195,108.3973,107.9403,108.2125,40019.0
2019-03-25 15:10:00,111.31,111.59,111.22,111.24,33645.0,108.2223,108.4945,108.1348,108.1542,33645.0
2019-03-25 15:20:00,111.22,111.54,111.12,111.38,36770.0,108.1348,108.4459,108.0375,108.2903,36770.0
2019-03-25 15:30:00,111.36,111.42,111.08,111.08,44940.0,108.2709,108.3292,107.9986,107.9986,44940.0
2019-03-25 15:40:00,111.07,111.48,111.03,111.09,53805.0,107.9889,108.3876,107.95,108.0084,53805.0
2019-03-25 15:50:00,111.08,111.31,111.04,111.13,100156.0,107.9986,108.2223,107.9598,108.0473,100156.0
2019-03-26 09:30:00,113.21,113.65,112.87,113.36,135610.0,110.0696,110.4974,109.739,110.2154,135610.0
2019-03-26 09:40:00,113.36,113.59,112.7,112.7,49327.0,110.2154,110.439,109.5737,109.5737,49327.0
2019-03-26 09:50:00,112.69,112.69,111.97,112.46,24177.0,109.564,109.564,108.864,109.3404,24177.0
2019-03-26 10:00:00,112.4,112.43,111.73,111.92,29151.0,109.282,109.3112,108.6306,108.8153,29151.0
2019-03-26 10:10:00,111.86,112.22,111.83,112.14,13026.0,108.757,109.107,108.7278,109.0292,13026.0
2019-03-26 10:20:00,112.11,112.62,112.1,112.5,29892.0,109.0001,109.4959,108.9904,109.3793,29892.0
2019-03-26 10:30:00,112.46,112.46,111.91,112.01,11163.0,109.3404,109.3404,108.8056,108.9029,11163.0
2019-03-26 10:40:00,112.02,112.8,111.89,112.8,18578.0,108.9126,109.6709,108.7862,109.6709,18578.0
2019-03-26 10:50:00,112.81,113.07,112.77,112.94,20969.0,109.6807,109.9334,109.6418,109.8071,20969.0
2019-03-26 11:00:00,112.98,112.99,112.41,112.41,15323.0,109.8459,109.8557,109.2918,109.2918,15323.0
2019-03-26 11:10:00,112.4,112.4,111.87,111.91,42788.0,109.282,109.282,108.7667,108.8056,42788.0
2019-03-26 11:20:00,111.88,112.0,111.69,111.85,18454.0,108.7765,108.8931,108.5917,108.7473,18454.0
2019-03-26 11:30:00,111.83,111.86,111.51,111.81,27087.0,108.7278,108.757,108.4167,108.7084,27087.0
2019-03-26 11:40:00,111.75,111.88,111.25,111.38,21137.0,108.6501,108.7765,108.1639,108.2903,21137.0
2019-03-26 11:50:00,111.41,111.52,111.04,111.47,13638.0,108.3195,108.4264,107.9598,108.3778,13638.0
2019-03-26 12:00:00,111.44,111.49,111.01,111.03,18363.0,108.3487,108.3973,107.9306,107.95,18363.0
2019-03-26 12:10:00,111.03,111.15,110.88,111.15,25089.0,107.95,108.0667,107.8042,108.0667,25089.0
2019-03-26 12:20:00,111.2,111.2,110.59,110.72,15400.0,108.1153,108.1153,107.5222,107.6486,15400.0
2019-03-26 12:30:00,110.76,111.02,110.76,110.82,11168.0,107.6875,107.9403,107.6875,107.7459,11168.0
2019-03-26 12:40:00,110.84,110.92,110.6,110.66,12724.0,107.7653,107.8431,107.532,107.5903,12724.0
2019-03-26 12:50:00,110.68,111.05,110.65,110.78,17786.0,107.6097,107.9695,107.5806,107.707,17786.0
2019-03-26 13:00:00,110.74,110.86,110.62,110.85,25289.0,107.6681,107.7848,107.5514,107.775,25289.0
2019-03-26 13:10:00,110.82,110.96,110.78,110.96,15510.0,107.7459,107.882,107.707,107.882,15510.0
2019-03-26 13:20:00,111.01,111.06,110.55,110.58,16500.0,107.9306,107.9792,107.4834,107.5125,16500.0
2019-03-26 13:30:00,110.58,110.59,110.02,110.12,48498.0,107.5125,107.5222,106.9681,107.0653,48498.0
2019-03-26 13:40:00,110.1,110.51,110.06,110.32,19467.0,107.0458,107.4445,107.0069,107.2597,19467.0
2019-03-26 13:50:00,110.32,110.39,110.03,110.1,18315.0,107.2597,107.3278,106.9778,107.0458,18315.0
2019-03-26 14:00:00,110.11,110.29,109.86,110.14,29454.0,107.0556,107.2306,106.8125,107.0847,29454.0
2019-03-26 14:10:00,110.13,110.49,110.03,110.46,17516.0,107.075,107.425,106.9778,107.3958,17516.0
2019-03-26 14:20:00,110.42,110.5,110.25,110.31,12762.0,107.357,107.4347,107.1917,107.25,12762.0
2019-03-26 14:30:00,110.25,110.51,110.25,110.43,17631.0,107.1917,107.4445,107.1917,107.3667,17631.0
2019-03-26 14:40:00,110.44,111.07,110.43,110.95,33959.0,107.3764,107.9889,107.3667,107.8723,33959.0
2019-03-26 14:50:00,110.97,111.3,110.77,111.27,18015.0,107.8917,108.2125,107.6972,108.1834,18015.0
2019-03-26 15:00:00,111.28,111.52,111.18,111.32,12100.0,108.1931,108.4264,108.0959,108.232,12100.0
2019-03-26 15:10:00,111.28,111.45,111.16,111.16,28570.0,108.1931,108.3584,108.0764,108.0764,28570.0
2019-03-26 15:20:00,111.19,111.32,111.06,111.2,18798.0,108.1056,108.232,107.9792,108.1153,18798.0
2019-03-26 15:30:00,111.19,111.46,111.1,111.26,26339.0,108.1056,108.3681,108.0181,108.1737,26339.0
2019-03-26 15:40:00,111.28,111.29,111.06,111.07,76751.0,108.1931,108.2028,107.9792,107.9889,76751.0
2019-03-26 15:50:00,111.1,111.71,111.06,111.61,87396.0,108.0181,108.6112,107.9792,108.5139,87396.0
2019-03-27 09:30:00,111.94,112.55,111.6,111.85,47236.0,108.8348,109.4279,108.5042,108.7473,47236.0
2019-03-27 09:40:00,111.91,112.24,110.7,110.7,61133.0,108.8056,109.1265,107.6292,107.6292,61133.0
2019-03-27 09:50:00,110.65,111.05,110.48,110.81,37004.0,107.5806,107.9695,107.4153,107.7361,37004.0
2019-03-27 10:00:00,110.81,111.23,110.54,110.76,25376.0,107.7361,108.1445,107.4736,107.6875,25376.0
2019-03-27 10:10:00,110.75,111.39,110.68,111.38,15629.0,107.6778,108.3,107.6097,108.2903,15629.0
2019-03-27 10:20:00,111.34,111.6,111.16,111.4,26154.0,108.2514,108.5042,108.0764,108.3098,26154.0
2019-03-27 10:30:00,111.4,111.62,110.87,111.0,15337.0,108.3098,108.5237,107.7945,107.9209,15337.0
2019-03-27 10:40:00,110.97,111.01,110.43,110.89,27311.0,107.8917,107.9306,107.3667,107.8139,27311.0
2019-03-27 10:50:00,110.82,110.95,110.67,110.93,12724.0,107.7459,107.8723,107.6,107.8528,12724.0
2019-03-27 11:00:00,110.91,110.95,110.56,110.86,18431.0,107.8334,107.8723,107.4931,107.7848,18431.0
2019-03-27 11:10:00,110.84,110.89,110.2,110.53,24089.0,107.7653,107.8139,107.1431,107.4639,24089.0
2019-03-27 11:20:00,110.49,110.64,110.11,110.15,41168.0,107.425,107.5709,107.0556,107.0944,41168.0
2019-03-27 11:30:00,110.12,110.38,109.72,109.77,44068.0,107.0653,107.3181,106.6764,106.725,44068.0
2019-03-27 11:40:00,109.79,109.8,109.19,109.3,47195.0,106.7444,106.7542,106.1611,106.268,47195.0
2019-03-27 11:50:00,109.25,109.8,109.18,109.8,42695.0,106.2194,106.7542,106.1514,106.7542,42695.0
2019-03-27 12:00:00,109.78,110.15,109.64,110.05,42657.0,106.7347,107.0944,106.5986,106.9972,42657.0
2019-03-27 12:10:00,110.0,110.19,109.94,110.08,20014.0,106.9486,107.1333,106.8903,107.0264,20014.0
2019-03-27 12:20:00,110.09,110.82,110.08,110.81,15308.0,107.0361,107.7459,107.0264,107.7361,15308.0
2019-03-27 12:30:00,110.75,110.83,110.46,110.69,18273.0,107.6778,107.7556,107.3958,107.6195,18273.0
2019-03-27 12:40:00,110.69,110.85,110.53,110.66,6723.0,107.6195,107.775,107.4639,107.5903,6723.0
2019-03-27 12:50:00,110.68,110.79,110.43,110.43,6332.0,107.6097,107.7167,107.3667,107.3667,6332.0
2019-03-27 13:00:00,110.43,110.47,109.92,110.01,25914.0,107.3667,107.4056,106.8708,106.9583,25914.0
2019-03-27 13:10:00,110.01,110.43,109.93,110.09,47602.0,106.9583,107.3667,106.8805,107.0361,47602.0
2019-03-27 13:20:00,110.06,110.31,109.97,110.18,27158.0,107.0069,107.25,106.9194,107.1236,27158.0
2019-03-27 13:30:00,110.21,110.31,109.97,110.0,23171.0,107.1528,107.25,106.9194,106.9486,23171.0
2019-03-27 13:40:00,110.02,110.35,110.02,110.25,22449.0,106.9681,107.2889,106.9681,107.1917,22449.0
2019-03-27 13:50:00,110.25,110.42,110.21,110.4,11522.0,107.1917,107.357,107.1528,107.3375,11522.0
2019-03-27 14:00:00,110.41,110.69,110.34,110.69,16882.0,107.3472,107.6195,107.2792,107.6195,16882.0
2019-03-27 14:10:00,110.75,110.95,110.73,110.79,11992.0,107.6778,107.8723,107.6584,107.7167,11992.0
2019-03-27 14:20:00,110.83,110.97,110.66,110.96,13252.0,107.7556,107.8917,107.5903,107.882,13252.0
2019-03-27 14:30:00,110.92,111.1,110.47,110.51,22130.0,107.8431,108.0181,107.4056,107.4445,22130.0
2019-03-27 14:40:00,110.51,110.56,110.26,110.46,18710.0,107.4445,107.4931,107.2014,107.3958,18710.0
2019-03-27 14:50:00,110.43,110.6,110.25,110.35,14721.0,107.3667,107.532,107.1917,107.2889,14721.0
2019-03-27 15:00:00,110.4,110.46,110.28,110.38,10745.0,107.3375,107.3958,107.2208,107.3181,10745.0
2019-03-27 15:10:00,110.38,110.57,110.36,110.48,17699.0,107.3181,107.5028,107.2986,107.4153,17699.0
2019-03-27 15:20:00,110.5,110.94,110.41,110.92,21577.0,107.4347,107.8625,107.3472,107.8431,21577.0
2019-03-27 15:30:00,110.93,111.12,110.85,111.1,30886.0,107.8528,108.0375,107.775,108.0181,30886.0
2019-03-27 15:40:00,111.1,111.18,110.82,110.88,36297.0,108.0181,108.0959,107.7459,107.8042,36297.0
2019-03-27 15:50:00,110.89,110.91,110.65,110.72,46712.0,107.8139,107.8334,107.5806,107.6486,46712.0
2019-03-28 09:30:00,110.67,111.69,110.67,111.25,30858.0,107.6,108.5917,107.6,108.1639,30858.0
2019-03-28 09:40:00,111.4,111.92,110.95,111.51,58453.0,108.3098,108.8153,107.8723,108.4167,58453.0
2019-03-28 09:50:00,111.48,111.94,111.17,111.81,27807.0,108.3876,108.8348,108.0862,108.7084,27807.0
2019-03-28 10:00:00,111.97,112.27,111.8,112.26,20910.0,108.864,109.1556,108.6987,109.1459,20910.0
2019-03-28 10:10:00,112.28,112.28,111.95,112.07,20480.0,109.1654,109.1654,108.8445,108.9612,20480.0
2019-03-28 10:20:00,112.12,112.3,111.99,112.13,30870.0,109.0098,109.1848,108.8834,109.0195,30870.0
2019-03-28 10:30:00,112.06,112.28,111.89,111.9,11472.0,108.9515,109.1654,108.7862,108.7959,11472.0
2019-03-28 10:40:00,111.9,112.11,111.82,112.0,17530.0,108.7959,109.0001,108.7181,108.8931,17530.0
2019-03-28 10:50:00,112.01,112.02,111.72,111.95,15569.0,108.9029,108.9126,108.6209,108.8445,15569.0
2019-03-28 11:00:00,111.99,111.99,111.23,111.23,12737.0,108.8834,108.8834,108.1445,108.1445,12737.0
2019-03-28 11:10:00,111.22,111.3,110.81,110.96,13084.0,108.1348,108.2125,107.7361,107.882,13084.0
2019-03-28 11:20:00,110.98,111.04,110.4,110.4,12403.0,107.9014,107.9598,107.3375,107.3375,12403.0
2019-03-28 11:30:00,110.4,110.83,110.33,110.79,28187.0,107.3375,107.7556,107.2695,107.7167,28187.0
2019-03-28 11:40:00,110.72,110.86,110.33,110.86,10592.0,107.6486,107.7848,107.2695,107.7848,10592.0
2019-03-28 11:50:00,110.96,110.96,110.24,110.41,29064.0,107.882,107.882,107.1819,107.3472,29064.0
2019-03-28 12:00:00,110.39,110.65,110.26,110.29,18417.0,107.3278,107.5806,107.2014,107.2306,18417.0
2019-03-28 12:10:00,110.25,110.25,110.02,110.16,8218.0,107.1917,107.1917,106.9681,107.1042,8218.0
2019-03-28 12:20:00,110.2,110.79,110.19,110.74,39310.0,107.1431,107.7167,107.1333,107.6681,39310.0
2019-03-28 12:30:00,110.74,110.94,110.55,110.94,13977.0,107.6681,107.8625,107.4834,107.8625,13977.0
2019-03-28 12:40:00,110.93,111.02,110.88,110.94,11464.0,107.8528,107.9403,107.8042,107.8625,11464.0
2019-03-28 12:50:00,110.95,111.3,110.92,111.25,11200.0,107.8723,108.2125,107.8431,108.1639,11200.0
2019-03-28 13:00:00,111.25,111.43,111.19,111.4,13093.0,108.1639,108.3389,108.1056,108.3098,13093.0
2019-03-28 13:10:00,111.39,111.49,111.34,111.38,13983.0,108.3,108.3973,108.2514,108.2903,13983.0
2019-03-28 13:20:00,111.41,111.73,111.37,111.64,14825.0,108.3195,108.6306,108.2806,108.5431,14825.0
2019-03-28 13:30:00,111.62,111.89,111.6,111.83,18820.0,108.5237,108.7862,108.5042,108.7278,18820.0
2019-03-28 13:40:00,111.87,111.89,111.58,111.87,10900.0,108.7667,108.7862,108.4848,108.7667,10900.0
2019-03-28 13:50:00,111.84,112.11,111.83,112.09,23118.0,108.7376,109.0001,108.7278,108.9806,23118.0
2019-03-28 14:00:00,112.1,112.14,111.86,111.9,14132.0,108.9904,109.0292,108.757,108.7959,14132.0
2019-03-28 14:10:00,111.9,112.0,111.81,111.83,6862.0,108.7959,108.8931,108.7084,108.7278,6862.0
2019-03-28 14:20:00,111.82,112.09,111.78,112.0,15300.0,108.7181,108.9806,108.6792,108.8931,15300.0
2019-03-28 14:30:00,111.99,112.07,111.95,112.0,18750.0,108.8834,108.9612,108.8445,108.8931,18750.0
2019-03-28 14:40:00,112.02,112.05,111.89,112.01,19832.0,108.9126,108.9417,108.7862,108.9029,19832.0
2019-03-28 14:50:00,112.01,112.22,111.94,112.2,24389.0,108.9029,109.107,108.8348,109.0876,24389.0
2019-03-28 15:00:00,112.2,112.44,112.11,112.23,22696.0,109.0876,109.3209,109.0001,109.1167,22696.0
2019-03-28 15:10:00,112.26,112.47,112.2,112.27,16604.0,109.1459,109.3501,109.0876,109.1556,16604.0
2019-03-28 15:20:00,112.27,112.55,112.26,112.5,31834.0,109.1556,109.4279,109.1459,109.3793,31834.0
2019-03-28 15:30:00,112.49,112.55,112.36,112.42,34128.0,109.3695,109.4279,109.2431,109.3015,34128.0
2019-03-28 15:40:00,112.4,112.66,112.37,112.46,45891.0,109.282,109.5348,109.2529,109.3404,45891.0
2019-03-28 15:50:00,112.46,112.69,112.44,112.57,90562.0,109.3404,109.564,109.3209,109.4473,90562.0
2019-03-29 09:30:00,114.0,114.18,113.31,113.81,51321.0,110.8376,111.0127,110.1668,110.6529,51321.0
2019-03-29 09:40:00,113.72,114.57,113.62,114.51,35524.0,110.5654,111.3918,110.4682,111.3335,35524.0
2019-03-29 09:50:00,114.47,115.16,114.3,114.77,56972.0,111.2946,111.9655,111.1293,111.5863,56972.0
2019-03-29 10:00:00,114.77,115.04,114.7,114.89,27558.0,111.5863,111.8488,111.5182,111.703,27558.0
2019-03-29 10:10:00,114.89,114.9,114.03,114.05,25305.0,111.703,111.7127,110.8668,110.8863,25305.0
2019-03-29 10:20:00,114.05,114.33,113.92,114.07,23901.0,110.8863,111.1585,110.7599,110.9057,23901.0
2019-03-29 10:30:00,114.05,114.23,113.89,114.12,24874.0,110.8863,111.0613,110.7307,110.9543,24874.0
2019-03-29 10:40:00,114.13,114.18,113.51,113.89,20934.0,110.964,111.0127,110.3612,110.7307,20934.0
2019-03-29 10:50:00,113.88,114.01,113.67,113.95,19240.0,110.721,110.8474,110.5168,110.789,19240.0
2019-03-29 11:00:00,113.96,114.24,113.72,113.9,21459.0,110.7988,111.071,110.5654,110.7404,21459.0
2019-03-29 11:10:00,113.94,114.15,113.81,113.99,26503.0,110.7793,110.9835,110.6529,110.8279,26503.0
2019-03-29 11:20:00,113.95,114.07,113.71,114.07,14940.0,110.789,110.9057,110.5557,110.9057,14940.0
2019-03-29 11:30:00,114.09,114.31,113.91,114.26,21979.0,110.9252,111.139,110.7501,111.0904,21979.0
2019-03-29 11:40:00,114.29,114.3,113.9,114.13,14575.0,111.1196,111.1293,110.7404,110.964,14575.0
2019-03-29 11:50:00,114.14,114.24,114.01,114.13,18434.0,110.9738,111.071,110.8474,110.964,18434.0
2019-03-29 12:00:00,114.1,114.15,113.57,113.62,26131.0,110.9349,110.9835,110.4196,110.4682,26131.0
2019-03-29 12:10:00,113.63,113.68,113.34,113.39,19554.0,110.4779,110.5265,110.196,110.2446,19554.0
2019-03-29 12:20:00,113.39,113.91,113.39,113.75,8193.0,110.2446,110.7501,110.2446,110.5946,8193.0
2019-03-29 12:30:00,113.71,114.05,113.64,114.01,7680.0,110.5557,110.8863,110.4876,110.8474,7680.0
2019-03-29 12:40:00,113.99,113.99,113.5,113.62,8656.0,110.8279,110.8279,110.3515,110.4682,8656.0
2019-03-29 12:50:00,113.69,114.0,113.57,113.98,14628.0,110.5362,110.8376,110.4196,110.8182,14628.0
2019-03-29 13:00:00,113.99,114.0,113.76,113.82,7611.0,110.8279,110.8376,110.6043,110.6626,7611.0
2019-03-29 13:10:00,113.93,114.07,113.81,113.84,12348.0,110.7696,110.9057,110.6529,110.6821,12348.0
2019-03-29 13:20:00,113.84,113.98,113.73,113.93,9309.0,110.6821,110.8182,110.5751,110.7696,9309.0
2019-03-29 13:30:00,113.93,113.94,113.78,113.86,13419.0,110.7696,110.7793,110.6238,110.7015,13419.0
2019-03-29 13:40:00,113.85,114.08,113.79,113.95,8275.0,110.6918,110.9154,110.6335,110.789,8275.0
2019-03-29 13:50:00,113.9,113.94,113.76,113.85,10920.0,110.7404,110.7793,110.6043,110.6918,10920.0
2019-03-29 14:00:00,113.88,114.15,113.85,114.07,5750.0,110.721,110.9835,110.6918,110.9057,5750.0
2019-03-29 14:10:00,114.1,114.16,114.05,114.09,8304.0,110.9349,110.9932,110.8863,110.9252,8304.0
2019-03-29 14:20:00,114.08,114.18,114.01,114.17,5771.0,110.9154,111.0127,110.8474,111.0029,5771.0
2019-03-29 14:30:00,114.06,114.19,114.06,114.11,8454.0,110.896,111.0224,110.896,110.9446,8454.0
2019-03-29 14:40:00,114.12,114.2,113.97,114.2,11297.0,110.9543,111.0321,110.8085,111.0321,11297.0
2019-03-29 14:50:00,114.17,114.56,114.17,114.42,12629.0,111.0029,111.3821,111.0029,111.246,12629.0
2019-03-29 15:00:00,114.45,114.59,114.2,114.37,15990.0,111.2752,111.4113,111.0321,111.1974,15990.0
2019-03-29 15:10:00,114.39,114.5,114.14,114.34,17927.0,111.2168,111.3238,110.9738,111.1682,17927.0
2019-03-29 15:20:00,114.38,114.38,113.99,114.14,15774.0,111.2071,111.2071,110.8279,110.9738,15774.0
2019-03-29 15:30:00,114.16,114.31,114.03,114.31,28073.0,110.9932,111.139,110.8668,111.139,28073.0
2019-03-29 15:40:00,114.36,114.36,114.04,114.09,42755.0,111.1877,111.1877,110.8765,110.9252,42755.0
2019-03-29 15:50:00,114.08,114.41,114.04,114.25,130899.0,110.9154,111.2363,110.8765,111.0807,130899.0
2019-04-01 09:30:00,115.59,116.49,115.54,115.56,155492.0,112.3835,113.2586,112.3349,112.3544,155492.0
2019-04-01 09:40:00,115.63,115.74,114.38,114.97,95071.0,112.4224,112.5294,111.2071,111.7807,95071.0
2019-04-01 09:50:00,114.92,115.82,114.87,115.1,43280.0,111.7321,112.6072,111.6835,111.9071,43280.0
2019-04-01 10:00:00,115.16,117.25,115.12,116.63,109241.0,111.9655,113.9975,111.9266,113.3947,109241.0
2019-04-01 10:10:00,116.65,117.75,116.58,117.75,56973.0,113.4141,114.4836,113.3461,114.4836,56973.0
2019-04-01 10:20:00,117.79,118.47,117.45,118.42,50295.0,114.5225,115.1837,114.1919,115.135,50295.0
2019-04-01 10:30:00,118.48,118.5,118.16,118.37,67974.0,115.1934,115.2128,114.8822,115.0864,67974.0
2019-04-01 10:40:00,118.39,118.69,118.27,118.29,37615.0,115.1059,115.3975,114.9892,115.0086,37615.0
2019-04-01 10:50:00,118.29,118.35,117.75,117.79,27693.0,115.0086,115.067,114.4836,114.5225,27693.0
2019-04-01 11:00:00,117.8,118.03,117.56,117.97,29783.0,114.5322,114.7559,114.2989,114.6975,29783.0
2019-04-01 11:10:00,117.99,118.56,117.99,118.49,54504.0,114.717,115.2712,114.717,115.2031,54504.0
2019-04-01 11:20:00,118.41,118.52,118.12,118.32,51391.0,115.1253,115.2323,114.8434,115.0378,51391.0
2019-04-01 11:30:00,118.31,118.4,117.58,117.63,72943.0,115.0281,115.1156,114.3183,114.367,72943.0
2019-04-01 11:40:00,117.65,117.9,117.42,117.76,17598.0,114.3864,114.6295,114.1628,114.4933,17598.0
2019-04-01 11:50:00,117.77,118.05,117.76,118.04,16855.0,114.5031,114.7753,114.4933,114.7656,16855.0
2019-04-01 12:00:00,118.01,118.11,117.48,117.48,17245.0,114.7364,114.8336,114.2211,114.2211,17245.0
2019-04-01 12:10:00,117.48,117.92,117.44,117.9,16204.0,114.2211,114.6489,114.1822,114.6295,16204.0
2019-04-01 12:20:00,117.87,117.88,117.6,117.76,16336.0,114.6003,114.61,114.3378,114.4933,16336.0
2019-04-01 12:30:00,117.8,117.92,117.7,117.87,17239.0,114.5322,114.6489,114.435,114.6003,17239.0
2019-04-01 12:40:00,117.9,118.22,117.88,118.22,15423.0,114.6295,114.9406,114.61,114.9406,15423.0
2019-04-01 12:50:00,118.21,118.26,117.87,117.91,20493.0,114.9309,114.9795,114.6003,114.6392,20493.0
2019-04-01 13:00:00,117.92,118.27,117.77,118.25,17999.0,114.6489,114.9892,114.5031,114.9698,17999.0
2019-04-01 13:10:00,118.25,118.27,117.93,117.93,10939.0,114.9698,114.9892,114.6586,114.6586,10939.0
2019-04-01 13:20:00,117.9,118.14,117.73,117.99,18386.0,114.6295,114.8628,114.4642,114.717,18386.0
2019-04-01 13:30:00,118.04,118.1,117.82,118.08,14998.0,114.7656,114.8239,114.5517,114.8045,14998.0
2019-04-01 13:40:00,118.08,118.08,117.87,117.89,15330.0,114.8045,114.8045,114.6003,114.6197,15330.0
2019-04-01 13:50:00,117.89,118.02,117.8,117.85,19256.0,114.6197,114.7461,114.5322,114.5808,19256.0
2019-04-01 14:00:00,117.92,118.11,117.8,118.07,15399.0,114.6489,114.8336,114.5322,114.7947,15399.0
2019-04-01 14:10:00,118.1,118.22,117.82,118.0,19059.0,114.8239,114.9406,114.5517,114.7267,19059.0
2019-04-01 14:20:00,117.99,118.0,117.77,117.78,13497.0,114.717,114.7267,114.5031,114.5128,13497.0
2019-04-01 14:30:00,117.79,117.93,117.7,117.72,14662.0,114.5225,114.6586,114.435,114.4545,14662.0
2019-04-01 14:40:00,117.71,117.81,117.58,117.75,20840.0,114.4447,114.542,114.3183,114.4836,20840.0
2019-04-01 14:50:00,117.73,117.93,117.65,117.8,17869.0,114.4642,114.6586,114.3864,114.5322,17869.0
2019-04-01 15:00:00,117.8,117.86,117.69,117.76,22936.0,114.5322,114.5906,114.4253,114.4933,22936.0
2019-04-01 15:10:00,117.75,118.09,117.75,118.09,27819.0,114.4836,114.8142,114.4836,114.8142,27819.0
2019-04-01 15:20:00,118.07,118.26,118.07,118.2,27794.0,114.7947,114.9795,114.7947,114.9211,27794.0
2019-04-01 15:30:00,118.2,118.2,117.87,118.07,49312.0,114.9211,114.9211,114.6003,114.7947,49312.0
2019-04-01 15:40:00,118.07,118.31,118.05,118.18,64462.0,114.7947,115.0281,114.7753,114.9017,64462.0
2019-04-01 15:50:00,118.18,118.38,118.08,118.11,143755.0,114.9017,115.0961,114.8045,114.8336,143755.0
2019-04-02 09:30:00,118.0,118.93,117.99,118.76,42289.0,114.7267,115.6309,114.717,115.4656,42289.0
2019-04-02 09:40:00,118.69,119.25,118.35,119.12,44333.0,115.3975,115.942,115.067,115.8156,44333.0
2019-04-02 09:50:00,119.08,120.0,118.83,119.99,77489.0,115.7767,116.6712,115.5337,116.6615,77489.0
2019-04-02 10:00:00,120.05,120.05,119.33,119.51,30629.0,116.7198,116.7198,116.0198,116.1948,30629.0
2019-04-02 10:10:00,119.43,119.45,119.1,119.23,22004.0,116.117,116.1365,115.7962,115.9226,22004.0
2019-04-02 10:20:00,119.2,119.53,119.17,119.27,16344.0,115.8934,116.2142,115.8642,115.9615,16344.0
2019-04-02 10:30:00,119.28,119.3,119.0,119.05,32769.0,115.9712,115.9906,115.6989,115.7476,32769.0
2019-04-02 10:40:00,119.03,119.03,118.38,118.41,15551.0,115.7281,115.7281,115.0961,115.1253,15551.0
2019-04-02 10:50:00,118.41,118.67,118.0,118.02,17225.0,115.1253,115.3781,114.7267,114.7461,17225.0
2019-04-02 11:00:00,118.0,118.02,117.56,117.66,15942.0,114.7267,114.7461,114.2989,114.3961,15942.0
2019-04-02 11:10:00,117.61,118.04,117.35,118.01,20990.0,114.3475,114.7656,114.0947,114.7364,20990.0
2019-04-02 11:20:00,118.1,118.4,117.95,118.4,17336.0,114.8239,115.1156,114.6781,115.1156,17336.0
2019-04-02 11:30:00,118.39,118.85,118.29,118.65,32357.0,115.1059,115.5531,115.0086,115.3587,32357.0
2019-04-02 11:40:00,118.71,118.96,118.61,118.83,9979.0,115.417,115.6601,115.3198,115.5337,9979.0
2019-04-02 11:50:00,118.93,118.94,118.52,118.58,9385.0,115.6309,115.6406,115.2323,115.2906,9385.0
2019-04-02 12:00:00,118.63,118.73,118.35,118.46,21475.0,115.3392,115.4364,115.067,115.1739,21475.0
2019-04-02 12:10:00,118.4,118.4,118.07,118.1,13119.0,115.1156,115.1156,114.7947,114.8239,13119.0
2019-04-02 12:20:00,118.13,118.25,118.0,118.19,16699.0,114.8531,114.9698,114.7267,114.9114,16699.0
2019-04-02 12:30:00,118.21,118.53,118.18,118.34,13166.0,114.9309,115.242,114.9017,115.0573,13166.0
2019-04-02 12:40:00,118.33,118.43,118.25,118.4,12862.0,115.0475,115.1448,114.9698,115.1156,12862.0
2019-04-02 12:50:00,118.37,118.43,118.17,118.29,22221.0,115.0864,115.1448,114.892,115.0086,22221.0
2019-04-02 13:00:00,118.28,118.57,118.22,118.53,9781.0,114.9989,115.2809,114.9406,115.242,9781.0
2019-04-02 13:10:00,118.53,118.76,118.41,118.56,6716.0,115.242,115.4656,115.1253,115.2712,6716.0
2019-04-02 13:20:00,118.58,118.64,118.43,118.51,6255.0,115.2906,115.3489,115.1448,115.2225,6255.0
2019-04-02 13:30:00,118.49,118.75,118.43,118.67,9755.0,115.2031,115.4559,115.1448,115.3781,9755.0
2019-04-02 13:40:00,118.69,118.72,118.38,118.47,9319.0,115.3975,115.4267,115.0961,115.1837,9319.0
2019-04-02 13:50:00,118.53,118.57,118.46,118.46,9386.0,115.242,115.2809,115.1739,115.1739,9386.0
2019-04-02 14:00:00,118.47,118.57,118.41,118.53,10576.0,115.1837,115.2809,115.1253,115.242,10576.0
2019-04-02 14:10:00,118.53,118.58,118.42,118.43,11072.0,115.242,115.2906,115.135,115.1448,11072.0
2019-04-02 14:20:00,118.48,118.75,118.44,118.51,23804.0,115.1934,115.4559,115.1545,115.2225,23804.0
2019-04-02 14:30:00,118.55,118.55,118.33,118.33,14637.0,115.2614,115.2614,115.0475,115.0475,14637.0
2019-04-02 14:40:00,118.36,118.57,118.31,118.48,9963.0,115.0767,115.2809,115.0281,115.1934,9963.0
2019-04-02 14:50:00,118.45,118.51,118.35,118.4,13921.0,115.1642,115.2225,115.067,115.1156,13921.0
2019-04-02 15:00:00,118.41,118.59,118.35,118.53,12251.0,115.1253,115.3003,115.067,115.242,12251.0
2019-04-02 15:10:00,118.56,118.6,118.32,118.55,13129.0,115.2712,115.31,115.0378,115.2614,13129.0
2019-04-02 15:20:00,118.58,118.75,118.58,118.72,20658.0,115.2906,115.4559,115.2906,115.4267,20658.0
2019-04-02 15:30:00,118.72,118.91,118.62,118.69,34464.0,115.4267,115.6114,115.3295,115.3975,34464.0
2019-04-02 15:40:00,118.68,118.75,118.58,118.62,32154.0,115.3878,115.4559,115.2906,115.3295,32154.0
2019-04-02 15:50:00,118.63,118.78,118.51,118.53,68377.0,115.3392,115.4851,115.2225,115.242,68377.0
2019-04-03 09:30:00,119.93,121.15,119.78,121.15,61835.0,116.6031,117.7893,116.4573,117.7893,61835.0
2019-04-03 09:40:00,121.05,121.25,120.57,120.57,36367.0,117.6921,117.8865,117.2254,117.2254,36367.0
2019-04-03 09:50:00,120.6,121.44,120.48,121.28,139801.0,117.2546,118.0713,117.1379,117.9157,139801.0
2019-04-03 10:00:00,121.23,121.23,120.26,120.74,39894.0,117.8671,117.8671,116.924,117.3907,39894.0
2019-04-03 10:10:00,120.81,121.28,120.59,121.2,17938.0,117.4587,117.9157,117.2448,117.8379,17938.0
2019-04-03 10:20:00,121.24,121.47,120.93,121.17,26886.0,117.8768,118.1004,117.5754,117.8088,26886.0
2019-04-03 10:30:00,121.08,121.43,120.97,121.4,21876.0,117.7212,118.0615,117.6143,118.0324,21876.0
2019-04-03 10:40:00,121.43,121.64,121.19,121.19,23707.0,118.0615,118.2657,117.8282,117.8282,23707.0
2019-04-03 10:50:00,121.21,121.76,121.2,121.7,21316.0,117.8476,118.3824,117.8379,118.3241,21316.0
2019-04-03 11:00:00,121.74,121.76,121.39,121.42,12714.0,118.3629,118.3824,118.0226,118.0518,12714.0
2019-04-03 11:10:00,121.42,121.47,120.85,121.12,18313.0,118.0518,118.1004,117.4976,117.7601,18313.0
2019-04-03 11:20:00,121.1,121.11,120.59,120.84,11608.0,117.7407,117.7504,117.2448,117.4879,11608.0
2019-04-03 11:30:00,120.82,120.96,120.78,120.85,5800.0,117.4685,117.6046,117.4296,117.4976,5800.0
2019-04-03 11:40:00,120.91,121.31,120.87,121.27,38002.0,117.556,117.9449,117.5171,117.906,38002.0
2019-04-03 11:50:00,121.33,121.7,121.32,121.63,10578.0,117.9643,118.3241,117.9546,118.256,10578.0
2019-04-03 12:00:00,121.62,121.62,121.41,121.47,11206.0,118.2463,118.2463,118.0421,118.1004,11206.0
2019-04-03 12:10:00,121.48,121.48,121.21,121.27,6918.0,118.1102,118.1102,117.8476,117.906,6918.0
2019-04-03 12:20:00,121.25,121.3,121.09,121.28,4842.0,117.8865,117.9351,117.731,117.9157,4842.0
2019-04-03 12:30:00,121.31,121.43,121.17,121.3,9351.0,117.9449,118.0615,117.8088,117.9351,9351.0
2019-04-03 12:40:00,121.36,121.51,121.31,121.31,10045.0,117.9935,118.1393,117.9449,117.9449,10045.0
2019-04-03 12:50:00,121.29,121.29,121.05,121.08,8025.0,117.9254,117.9254,117.6921,117.7212,8025.0
2019-04-03 13:00:00,121.09,121.27,121.05,121.12,13340.0,117.731,117.906,117.6921,117.7601,13340.0
2019-04-03 13:10:00,121.15,121.17,120.99,121.04,16634.0,117.7893,117.8088,117.6337,117.6824,16634.0
2019-04-03 13:20:00,121.04,121.3,120.98,121.26,12857.0,117.6824,117.9351,117.624,117.8963,12857.0
2019-04-03 13:30:00,121.28,121.45,121.26,121.26,10611.0,117.9157,118.081,117.8963,117.8963,10611.0
2019-04-03 13:40:00,121.25,121.25,120.92,121.02,16708.0,117.8865,117.8865,117.5657,117.6629,16708.0
2019-04-03 13:50:00,121.04,121.04,120.37,120.48,13710.0,117.6824,117.6824,117.0309,117.1379,13710.0
2019-04-03 14:00:00,120.45,120.52,120.25,120.44,9586.0,117.1087,117.1768,116.9143,117.099,9586.0
2019-04-03 14:10:00,120.41,120.67,120.28,120.64,24360.0,117.0698,117.3226,116.9434,117.2935,24360.0
2019-04-03 14:20:00,120.64,121.23,120.6,121.15,17054.0,117.2935,117.8671,117.2546,117.7893,17054.0
2019-04-03 14:30:00,121.14,121.18,120.61,120.99,58860.0,117.7796,117.8185,117.2643,117.6337,58860.0
2019-04-03 14:40:00,120.96,121.2,120.9,121.2,25719.0,117.6046,117.8379,117.5462,117.8379,25719.0
2019-04-03 14:50:00,121.13,121.4,121.11,121.3,20222.0,117.7699,118.0324,117.7504,117.9351,20222.0
2019-04-03 15:00:00,121.21,121.38,121.07,121.23,23287.0,117.8476,118.0129,117.7115,117.8671,23287.0
2019-04-03 15:10:00,121.23,121.23,120.8,120.85,31626.0,117.8671,117.8671,117.449,117.4976,31626.0
2019-04-03 15:20:00,120.84,121.42,120.74,121.38,41894.0,117.4879,118.0518,117.3907,118.0129,41894.0
2019-04-03 15:30:00,121.37,121.57,121.26,121.54,47871.0,118.0032,118.1977,117.8963,118.1685,47871.0
2019-04-03 15:40:00,121.55,121.55,120.95,121.01,37811.0,118.1782,118.1782,117.5949,117.6532,37811.0
2019-04-03 15:50:00,121.02,121.48,120.98,120.98,146784.0,117.6629,118.1102,117.624,117.624,146784.0
2019-04-04 09:30:00,121.58,122.42,121.51,122.42,37741.0,118.2074,119.0241,118.1393,119.0241,37741.0
2019-04-04 09:40:00,122.43,122.54,121.57,121.95,16889.0,119.0338,119.1407,118.1977,118.5671,16889.0
2019-04-04 09:50:00,122.01,122.56,121.95,122.44,51642.0,118.6255,119.1602,118.5671,119.0435,51642.0
2019-04-04 10:00:00,122.5,122.6,122.08,122.17,21859.0,119.1019,119.1991,118.6935,118.781,21859.0
2019-04-04 10:10:00,122.16,122.39,122.08,122.11,22188.0,118.7713,118.9949,118.6935,118.7227,22188.0
2019-04-04 10:20:00,122.18,122.22,121.74,121.77,15260.0,118.7907,118.8296,118.3629,118.3921,15260.0
2019-04-04 10:30:00,121.76,121.77,121.38,121.65,26112.0,118.3824,118.3921,118.0129,118.2754,26112.0
2019-04-04 10:40:00,121.65,122.3,121.53,122.21,33023.0,118.2754,118.9074,118.1588,118.8199,33023.0
2019-04-04 10:50:00,122.22,122.32,121.94,122.27,21033.0,118.8296,118.9269,118.5574,118.8782,21033.0
2019-04-04 11:00:00,122.29,122.71,122.19,122.67,16962.0,118.8977,119.306,118.8005,119.2671,16962.0
2019-04-04 11:10:00,122.64,122.64,121.96,121.96,16277.0,119.238,119.238,118.5768,118.5768,16277.0
2019-04-04 11:20:00,121.97,122.78,121.75,122.59,18919.0,118.5866,119.3741,118.3727,119.1894,18919.0
2019-04-04 11:30:00,122.59,122.65,122.26,122.54,13198.0,119.1894,119.2477,118.8685,119.1407,13198.0
2019-04-04 11:40:00,122.5,122.5,122.11,122.15,12992.0,119.1019,119.1019,118.7227,118.7616,12992.0
2019-04-04 11:50:00,122.08,122.08,121.8,121.87,10700.0,118.6935,118.6935,118.4213,118.4893,10700.0
2019-04-04 12:00:00,121.92,122.32,121.89,122.19,21376.0,118.5379,118.9269,118.5088,118.8005,21376.0
2019-04-04 12:10:00,122.2,122.34,121.4,121.48,35809.0,118.8102,118.9463,118.0324,118.1102,35809.0
2019-04-04 12:20:00,121.47,121.65,121.3,121.46,23668.0,118.1004,118.2754,117.9351,118.0907,23668.0
2019-04-04 12:30:00,121.43,121.65,121.38,121.56,25333.0,118.0615,118.2754,118.0129,118.1879,25333.0
2019-04-04 12:40:00,121.53,121.7,121.41,121.57,13114.0,118.1588,118.3241,118.0421,118.1977,13114.0
2019-04-04 12:50:00,121.56,122.01,121.56,121.79,12657.0,118.1879,118.6255,118.1879,118.4116,12657.0
2019-04-04 13:00:00,121.8,121.87,121.63,121.85,10153.0,118.4213,118.4893,118.256,118.4699,10153.0
2019-04-04 13:10:00,121.84,121.98,121.74,121.96,11797.0,118.4602,118.5963,118.3629,118.5768,11797.0
2019-04-04 13:20:00,121.99,122.09,121.91,121.99,24048.0,118.606,118.7032,118.5282,118.606,24048.0
2019-04-04 13:30:00,122.04,122.28,122.02,122.22,20682.0,118.6546,118.888,118.6352,118.8296,20682.0
2019-04-04 13:40:00,122.27,122.28,122.0,122.07,8935.0,118.8782,118.888,118.6157,118.6838,8935.0
2019-04-04 13:50:00,122.09,122.45,122.09,122.18,8796.0,118.7032,119.0532,118.7032,118.7907,8796.0
2019-04-04 14:00:00,122.21,122.54,122.19,122.38,14036.0,118.8199,119.1407,118.8005,118.9852,14036.0
2019-04-04 14:10:00,122.31,122.59,122.23,122.58,20300.0,118.9171,119.1894,118.8393,119.1796,20300.0
2019-04-04 14:20:00,122.62,122.72,122.28,122.42,12672.0,119.2185,119.3158,118.888,119.0241,12672.0
2019-04-04 14:30:00,122.5,122.54,122.27,122.32,6275.0,119.1019,119.1407,118.8782,118.9269,6275.0
2019-04-04 14:40:00,122.28,122.32,121.95,122.21,10161.0,118.888,118.9269,118.5671,118.8199,10161.0
2019-04-04 14:50:00,122.24,122.41,122.18,122.19,18131.0,118.8491,119.0144,118.7907,118.8005,18131.0
2019-04-04 15:00:00,122.21,122.39,122.18,122.27,15518.0,118.8199,118.9949,118.7907,118.8782,15518.0
2019-04-04 15:10:00,122.28,122.46,122.27,122.43,16168.0,118.888,119.063,118.8782,119.0338,16168.0
2019-04-04 15:20:00,122.45,122.57,122.02,122.05,28768.0,119.0532,119.1699,118.6352,118.6643,28768.0
2019-04-04 15:30:00,122.05,122.74,122.05,122.62,43117.0,118.6643,119.3352,118.6643,119.2185,43117.0
2019-04-04 15:40:00,122.64,122.7,122.56,122.58,61574.0,119.238,119.2963,119.1602,119.1796,61574.0
2019-04-04 15:50:00,122.57,122.66,122.49,122.56,133097.0,119.1699,119.2574,119.0921,119.1602,133097.0
2019-04-05 09:30:00,123.81,124.49,123.27,123.33,93155.0,120.3755,121.0367,119.8505,119.9088,93155.0
2019-04-05 09:40:00,123.41,124.18,123.22,124.14,43576.0,119.9866,120.7353,119.8019,120.6964,43576.0
2019-04-05 09:50:00,124.02,124.77,123.98,124.19,51153.0,120.5797,121.3089,120.5408,120.745,51153.0
2019-04-05 10:00:00,124.12,124.17,123.84,124.16,32847.0,120.6769,120.7255,120.4047,120.7158,32847.0
2019-04-05 10:10:00,124.13,124.26,123.83,123.94,26435.0,120.6866,120.813,120.395,120.5019,26435.0
2019-04-05 10:20:00,123.88,124.18,123.77,123.8,13341.0,120.4436,120.7353,120.3366,120.3658,13341.0
2019-04-05 10:30:00,123.85,123.93,123.48,123.59,10816.0,120.4144,120.4922,120.0547,120.1616,10816.0
2019-04-05 10:40:00,123.63,123.99,123.51,123.91,13500.0,120.2005,120.5505,120.0838,120.4727,13500.0
2019-04-05 10:50:00,123.9,124.3,123.8,123.8,10207.0,120.463,120.8519,120.3658,120.3658,10207.0
2019-04-05 11:00:00,123.83,124.21,123.75,124.14,10387.0,120.395,120.7644,120.3172,120.6964,10387.0
2019-04-05 11:10:00,124.16,124.48,124.15,124.22,17140.0,120.7158,121.0269,120.7061,120.7741,17140.0
2019-04-05 11:20:00,124.25,124.47,123.99,124.31,14192.0,120.8033,121.0172,120.5505,120.8616,14192.0
2019-04-05 11:30:00,124.3,124.37,123.93,124.08,15054.0,120.8519,120.92,120.4922,120.638,15054.0
2019-04-05 11:40:00,123.99,124.26,123.94,124.03,13137.0,120.5505,120.813,120.5019,120.5894,13137.0
2019-04-05 11:50:00,124.0,124.21,123.92,123.97,11988.0,120.5602,120.7644,120.4825,120.5311,11988.0
2019-04-05 12:00:00,123.94,124.06,123.66,124.06,9050.0,120.5019,120.6186,120.2297,120.6186,9050.0
2019-04-05 12:10:00,124.08,124.21,123.98,123.98,16830.0,120.638,120.7644,120.5408,120.5408,16830.0
2019-04-05 12:20:00,124.03,124.16,123.88,124.1,16763.0,120.5894,120.7158,120.4436,120.6575,16763.0
2019-04-05 12:30:00,124.06,124.13,123.63,123.64,11399.0,120.6186,120.6866,120.2005,120.2102,11399.0
2019-04-05 12:40:00,123.63,124.08,123.57,124.08,12549.0,120.2005,120.638,120.1422,120.638,12549.0
2019-04-05 12:50:00,124.09,124.11,123.62,123.88,8885.0,120.6478,120.6672,120.1908,120.4436,8885.0
2019-04-05 13:00:00,123.92,124.0,123.67,123.83,7280.0,120.4825,120.5602,120.2394,120.395,7280.0
2019-04-05 13:10:00,123.81,123.84,123.64,123.75,6370.0,120.3755,120.4047,120.2102,120.3172,6370.0
2019-04-05 13:20:00,123.73,123.92,123.66,123.8,7177.0,120.2977,120.4825,120.2297,120.3658,7177.0
2019-04-05 13:30:00,123.76,124.01,123.71,123.94,5013.0,120.3269,120.57,120.2783,120.5019,5013.0
2019-04-05 13:40:00,123.92,123.98,123.63,123.67,9231.0,120.4825,120.5408,120.2005,120.2394,9231.0
2019-04-05 13:50:00,123.68,123.97,123.66,123.96,10377.0,120.2491,120.5311,120.2297,120.5214,10377.0
2019-04-05 14:00:00,123.95,124.21,123.94,124.08,12513.0,120.5116,120.7644,120.5019,120.638,12513.0
2019-04-05 14:10:00,124.04,124.1,123.88,123.92,15720.0,120.5991,120.6575,120.4436,120.4825,15720.0
2019-04-05 14:20:00,123.94,123.94,123.7,123.83,11051.0,120.5019,120.5019,120.2686,120.395,11051.0
2019-04-05 14:30:00,123.83,123.83,123.53,123.58,16701.0,120.395,120.395,120.1033,120.1519,16701.0
2019-04-05 14:40:00,123.59,123.67,123.52,123.54,9739.0,120.1616,120.2394,120.0936,120.113,9739.0
2019-04-05 14:50:00,123.56,123.62,123.44,123.45,10047.0,120.1325,120.1908,120.0158,120.0255,10047.0
2019-04-05 15:00:00,123.42,123.46,123.17,123.26,13786.0,119.9963,120.0352,119.7533,119.8408,13786.0
2019-04-05 15:10:00,123.24,123.47,123.18,123.46,8160.0,119.8213,120.045,119.763,120.0352,8160.0
2019-04-05 15:20:00,123.47,123.82,123.47,123.54,17309.0,120.045,120.3852,120.045,120.113,17309.0
2019-04-05 15:30:00,123.54,123.72,123.27,123.34,25037.0,120.113,120.288,119.8505,119.9186,25037.0
2019-04-05 15:40:00,123.33,123.43,123.23,123.23,29985.0,119.9088,120.0061,119.8116,119.8116,29985.0
2019-04-05 15:50:00,123.23,123.38,123.11,123.35,60609.0,119.8116,119.9574,119.6949,119.9283,60609.0
2019-04-08 09:30:00,122.75,123.52,121.83,122.25,50197.0,119.3449,120.0936,118.4504,118.8588,50197.0
2019-04-08 09:40:00,122.26,122.69,122.18,122.56,26677.0,118.8685,119.2866,118.7907,119.1602,26677.0
2019-04-08 09:50:00,122.5,123.45,122.49,123.22,20977.0,119.1019,120.0255,119.0921,119.8019,20977.0
2019-04-08 10:00:00,123.17,123.3,122.85,123.0,12398.0,119.7533,119.8797,119.4421,119.588,12398.0
2019-04-08 10:10:00,123.02,123.2,122.89,123.19,8845.0,119.6074,119.7824,119.481,119.7727,8845.0
2019-04-08 10:20:00,123.17,123.38,123.06,123.35,13638.0,119.7533,119.9574,119.6463,119.9283,13638.0
2019-04-08 10:30:00,123.41,123.7,123.22,123.7,8913.0,119.9866,120.2686,119.8019,120.2686,8913.0
2019-04-08 10:40:00,123.69,123.71,123.18,123.31,10709.0,120.2588,120.2783,119.763,119.8894,10709.0
2019-04-08 10:50:00,123.38,123.59,123.1,123.24,9084.0,119.9574,120.1616,119.6852,119.8213,9084.0
2019-04-08 11:00:00,123.3,123.62,123.29,123.45,9057.0,119.8797,120.1908,119.8699,120.0255,9057.0
2019-04-08 11:10:00,123.51,123.54,123.19,123.19,13000.0,120.0838,120.113,119.7727,119.7727,13000.0
2019-04-08 11:20:00,123.14,123.51,123.09,123.44,5443.0,119.7241,120.0838,119.6755,120.0158,5443.0
2019-04-08 11:30:00,123.44,124.06,123.44,124.06,20455.0,120.0158,120.6186,120.0158,120.6186,20455.0
2019-04-08 11:40:00,124.04,124.12,123.73,124.08,12581.0,120.5991,120.6769,120.2977,120.638,12581.0
2019-04-08 11:50:00,124.09,124.12,123.8,123.82,13112.0,120.6478,120.6769,120.3658,120.3852,13112.0
2019-04-08 12:00:00,123.81,123.82,123.34,123.52,10588.0,120.3755,120.3852,119.9186,120.0936,10588.0
2019-04-08 12:10:00,123.63,123.68,123.56,123.68,4310.0,120.2005,120.2491,120.1325,120.2491,4310.0
2019-04-08 12:20:00,123.8,123.8,123.59,123.75,4882.0,120.3658,120.3658,120.1616,120.3172,4882.0
2019-04-08 12:30:00,123.76,123.76,123.51,123.68,7744.0,120.3269,120.3269,120.0838,120.2491,7744.0
2019-04-08 12:40:00,123.71,123.83,123.51,123.56,7907.0,120.2783,120.395,120.0838,120.1325,7907.0
2019-04-08 12:50:00,123.62,123.65,123.5,123.51,6318.0,120.1908,120.22,120.0741,120.0838,6318.0
2019-04-08 13:00:00,123.52,123.53,123.37,123.45,3443.0,120.0936,120.1033,119.9477,120.0255,3443.0
2019-04-08 13:10:00,123.49,123.56,123.3,123.49,9751.0,120.0644,120.1325,119.8797,120.0644,9751.0
2019-04-08 13:20:00,123.46,123.63,123.44,123.49,11970.0,120.0352,120.2005,120.0158,120.0644,11970.0
2019-04-08 13:30:00,123.46,123.5,123.35,123.44,11922.0,120.0352,120.0741,119.9283,120.0158,11922.0
2019-04-08 13:40:00,123.39,123.39,123.19,123.27,8291.0,119.9672,119.9672,119.7727,119.8505,8291.0
2019-04-08 13:50:00,123.26,123.44,123.25,123.36,7655.0,119.8408,120.0158,119.8311,119.938,7655.0
2019-04-08 14:00:00,123.38,123.54,123.17,123.46,8159.0,119.9574,120.113,119.7533,120.0352,8159.0
2019-04-08 14:10:00,123.46,123.59,123.33,123.52,5443.0,120.0352,120.1616,119.9088,120.0936,5443.0
2019-04-08 14:20:00,123.53,123.53,123.41,123.48,12085.0,120.1033,120.1033,119.9866,120.0547,12085.0
2019-04-08 14:30:00,123.46,123.66,123.46,123.64,10929.0,120.0352,120.2297,120.0352,120.2102,10929.0
2019-04-08 14:40:00,123.59,123.67,123.44,123.57,14632.0,120.1616,120.2394,120.0158,120.1422,14632.0
2019-04-08 14:50:00,123.57,123.67,123.55,123.59,10995.0,120.1422,120.2394,120.1227,120.1616,10995.0
2019-04-08 15:00:00,123.56,123.8,123.55,123.56,9202.0,120.1325,120.3658,120.1227,120.1325,9202.0
2019-04-08 15:10:00,123.56,123.77,123.55,123.74,9546.0,120.1325,120.3366,120.1227,120.3075,9546.0
2019-04-08 15:20:00,123.83,123.83,123.59,123.64,12956.0,120.395,120.395,120.1616,120.2102,12956.0
2019-04-08 15:30:00,123.63,123.79,123.56,123.79,16455.0,120.2005,120.3561,120.1325,120.3561,16455.0
2019-04-08 15:40:00,123.8,123.98,123.78,123.92,34667.0,120.3658,120.5408,120.3464,120.4825,34667.0
2019-04-08 15:50:00,123.93,124.09,123.84,124.05,58686.0,120.4922,120.6478,120.4047,120.6089,58686.0
2019-04-09 09:30:00,122.63,122.65,120.67,121.36,48774.0,119.2283,119.2477,117.3226,117.9935,48774.0
2019-04-09 09:40:00,121.4,122.23,121.39,121.91,30476.0,118.0324,118.8393,118.0226,118.5282,30476.0
2019-04-09 09:50:00,121.91,122.66,121.9,122.3,16119.0,118.5282,119.2574,118.5185,118.9074,16119.0
2019-04-09 10:00:00,122.26,122.37,121.76,122.25,16635.0,118.8685,118.9755,118.3824,118.8588,16635.0
2019-04-09 10:10:00,122.2,122.34,121.76,121.93,17677.0,118.8102,118.9463,118.3824,118.5477,17677.0
2019-04-09 10:20:00,121.86,122.2,121.8,121.86,13088.0,118.4796,118.8102,118.4213,118.4796,13088.0
2019-04-09 10:30:00,121.94,121.95,121.54,121.65,22764.0,118.5574,118.5671,118.1685,118.2754,22764.0
2019-04-09 10:40:00,121.7,121.87,121.5,121.5,10141.0,118.3241,118.4893,118.1296,118.1296,10141.0
2019-04-09 10:50:00,121.52,121.67,121.35,121.67,9275.0,118.149,118.2949,117.9838,118.2949,9275.0
2019-04-09 11:00:00,121.71,122.09,121.57,121.86,5821.0,118.3338,118.7032,118.1977,118.4796,5821.0
2019-04-09 11:10:00,121.83,122.03,121.55,121.55,10246.0,118.4504,118.6449,118.1782,118.1782,10246.0
2019-04-09 11:20:00,121.55,121.69,121.41,121.59,9404.0,118.1782,118.3143,118.0421,118.2171,9404.0
2019-04-09 11:30:00,121.59,121.87,121.58,121.84,12355.0,118.2171,118.4893,118.2074,118.4602,12355.0
2019-04-09 11:40:00,121.83,121.83,121.57,121.67,6129.0,118.4504,118.4504,118.1977,118.2949,6129.0
2019-04-09 11:50:00,121.62,121.81,121.44,121.79,8081.0,118.2463,118.431,118.0713,118.4116,8081.0
2019-04-09 12:00:00,121.78,121.85,121.66,121.85,6239.0,118.4018,118.4699,118.2852,118.4699,6239.0
2019-04-09 12:10:00,121.81,121.98,121.78,121.85,8468.0,118.431,118.5963,118.4018,118.4699,8468.0
2019-04-09 12:20:00,121.85,121.91,121.57,121.59,8941.0,118.4699,118.5282,118.1977,118.2171,8941.0
2019-04-09 12:30:00,121.57,121.8,121.48,121.66,11474.0,118.1977,118.4213,118.1102,118.2852,11474.0
2019-04-09 12:40:00,121.64,121.67,121.46,121.49,5103.0,118.2657,118.2949,118.0907,118.1199,5103.0
2019-04-09 12:50:00,121.51,121.64,121.41,121.41,7601.0,118.1393,118.2657,118.0421,118.0421,7601.0
2019-04-09 13:00:00,121.37,121.47,121.24,121.39,8740.0,118.0032,118.1004,117.8768,118.0226,8740.0
2019-04-09 13:10:00,121.4,121.48,121.29,121.38,6500.0,118.0324,118.1102,117.9254,118.0129,6500.0
2019-04-09 13:20:00,121.35,121.35,121.13,121.19,11105.0,117.9838,117.9838,117.7699,117.8282,11105.0
2019-04-09 13:30:00,121.18,121.25,121.07,121.17,8688.0,117.8185,117.8865,117.7115,117.8088,8688.0
2019-04-09 13:40:00,121.17,121.24,120.96,121.06,12284.0,117.8088,117.8768,117.6046,117.7018,12284.0
2019-04-09 13:50:00,121.05,121.05,120.75,120.85,20125.0,117.6921,117.6921,117.4004,117.4976,20125.0
2019-04-09 14:00:00,120.85,120.87,120.56,120.6,15154.0,117.4976,117.5171,117.2157,117.2546,15154.0
2019-04-09 14:10:00,120.62,120.8,120.53,120.55,25533.0,117.274,117.449,117.1865,117.206,25533.0
2019-04-09 14:20:00,120.56,120.65,120.02,120.09,32663.0,117.2157,117.3032,116.6907,116.7587,32663.0
2019-04-09 14:30:00,120.09,120.1,119.63,119.93,148602.0,116.7587,116.7684,116.3115,116.6031,148602.0
2019-04-09 14:40:00,119.94,120.14,119.35,119.53,144894.0,116.6129,116.8073,116.0392,116.2142,144894.0
2019-04-09 14:50:00,119.56,119.69,119.25,119.4,31773.0,116.2434,116.3698,115.942,116.0879,31773.0
2019-04-09 15:00:00,119.38,119.85,119.37,119.84,42138.0,116.0684,116.5254,116.0587,116.5156,42138.0
2019-04-09 15:10:00,119.85,120.25,119.84,119.94,60557.0,116.5254,116.9143,116.5156,116.6129,60557.0
2019-04-09 15:20:00,119.91,119.92,119.58,119.79,40551.0,116.5837,116.5934,116.2629,116.467,40551.0
2019-04-09 15:30:00,119.77,119.85,119.51,119.65,44404.0,116.4476,116.5254,116.1948,116.3309,44404.0
2019-04-09 15:40:00,119.65,119.71,119.41,119.51,64860.0,116.3309,116.3893,116.0976,116.1948,64860.0
2019-04-09 15:50:00,119.53,119.64,119.15,119.58,130895.0,116.2142,116.3212,115.8448,116.2629,130895.0
2019-04-10 09:30:00,119.94,120.28,119.69,119.7,31440.0,116.6129,116.9434,116.3698,116.3795,31440.0
2019-04-10 09:40:00,119.67,119.68,119.03,119.44,19230.0,116.3504,116.3601,115.7281,116.1267,19230.0
2019-04-10 09:50:00,119.48,119.79,119.27,119.61,19061.0,116.1656,116.467,115.9615,116.292,19061.0
2019-04-10 10:00:00,119.64,119.86,118.77,118.77,27211.0,116.3212,116.5351,115.4753,115.4753,27211.0
2019-04-10 10:10:00,118.93,119.17,118.69,119.17,15248.0,115.6309,115.8642,115.3975,115.8642,15248.0
2019-04-10 10:20:00,119.27,119.3,118.93,119.02,12048.0,115.9615,115.9906,115.6309,115.7184,12048.0
2019-04-10 10:30:00,119.03,119.33,118.96,119.26,14020.0,115.7281,116.0198,115.6601,115.9517,14020.0
2019-04-10 10:40:00,119.27,119.34,119.04,119.25,13411.0,115.9615,116.0295,115.7378,115.942,13411.0
2019-04-10 10:50:00,119.28,119.48,119.11,119.25,19027.0,115.9712,116.1656,115.8059,115.942,19027.0
2019-04-10 11:00:00,119.28,119.76,119.28,119.47,15056.0,115.9712,116.4379,115.9712,116.1559,15056.0
2019-04-10 11:10:00,119.47,119.66,119.24,119.24,24418.0,116.1559,116.3406,115.9323,115.9323,24418.0
2019-04-10 11:20:00,119.15,119.48,119.13,119.19,16099.0,115.8448,116.1656,115.8253,115.8837,16099.0
2019-04-10 11:30:00,119.19,119.57,119.19,119.57,18665.0,115.8837,116.2531,115.8837,116.2531,18665.0
2019-04-10 11:40:00,119.54,119.97,119.5,119.78,10900.0,116.224,116.642,116.1851,116.4573,10900.0
2019-04-10 11:50:00,119.73,119.85,119.62,119.68,9824.0,116.4087,116.5254,116.3017,116.3601,9824.0
2019-04-10 12:00:00,119.72,119.8,119.64,119.66,7100.0,116.399,116.4768,116.3212,116.3406,7100.0
2019-04-10 12:10:00,119.65,119.86,119.61,119.79,10020.0,116.3309,116.5351,116.292,116.467,10020.0
2019-04-10 12:20:00,119.79,119.92,119.76,119.92,6827.0,116.467,116.5934,116.4379,116.5934,6827.0
2019-04-10 12:30:00,119.92,120.04,119.86,119.98,15678.0,116.5934,116.7101,116.5351,116.6518,15678.0
2019-04-10 12:40:00,119.95,120.05,119.94,120.0,9588.0,116.6226,116.7198,116.6129,116.6712,9588.0
2019-04-10 12:50:00,119.99,120.0,119.81,119.82,4413.0,116.6615,116.6712,116.4865,116.4962,4413.0
2019-04-10 13:00:00,119.82,120.09,119.81,120.05,12915.0,116.4962,116.7587,116.4865,116.7198,12915.0
2019-04-10 13:10:00,120.08,120.24,120.03,120.24,10850.0,116.749,116.9046,116.7004,116.9046,10850.0
2019-04-10 13:20:00,120.21,120.4,120.16,120.38,5735.0,116.8754,117.0601,116.8268,117.0407,5735.0
2019-04-10 13:30:00,120.42,120.61,120.36,120.43,5499.0,117.0796,117.2643,117.0212,117.0893,5499.0
2019-04-10 13:40:00,120.37,120.45,120.19,120.42,7373.0,117.0309,117.1087,116.8559,117.0796,7373.0
2019-04-10 13:50:00,120.41,120.51,120.17,120.39,9022.0,117.0698,117.1671,116.8365,117.0504,9022.0
2019-04-10 14:00:00,120.39,120.4,120.08,120.12,5890.0,117.0504,117.0601,116.749,116.7879,5890.0
2019-04-10 14:10:00,120.06,120.3,119.87,120.27,5010.0,116.7295,116.9629,116.5448,116.9337,5010.0
2019-04-10 14:20:00,120.31,120.51,120.21,120.42,7590.0,116.9726,117.1671,116.8754,117.0796,7590.0
2019-04-10 14:30:00,120.44,120.47,120.23,120.37,2989.0,117.099,117.1282,116.8948,117.0309,2989.0
2019-04-10 14:40:00,120.38,120.5,120.37,120.44,2600.0,117.0407,117.1573,117.0309,117.099,2600.0
2019-04-10 14:50:00,120.47,120.71,120.47,120.57,6878.0,117.1282,117.3615,117.1282,117.2254,6878.0
2019-04-10 15:00:00,120.6,121.01,120.58,121.01,9463.0,117.2546,117.6532,117.2351,117.6532,9463.0
2019-04-10 15:10:00,121.0,121.08,120.92,121.05,9304.0,117.6435,117.7212,117.5657,117.6921,9304.0
2019-04-10 15:20:00,121.05,121.07,120.84,120.99,17033.0,117.6921,117.7115,117.4879,117.6337,17033.0
2019-04-10 15:30:00,121.0,121.34,120.73,120.78,38909.0,117.6435,117.974,117.381,117.4296,38909.0
2019-04-10 15:40:00,120.76,121.03,120.75,121.03,31086.0,117.4101,117.6726,117.4004,117.6726,31086.0
2019-04-10 15:50:00,121.06,121.25,120.82,121.2,85659.0,117.7018,117.8865,117.4685,117.8379,85659.0
2019-04-11 09:30:00,121.55,122.43,121.38,122.42,32595.0,118.1782,119.0338,118.0129,119.0241,32595.0
2019-04-11 09:40:00,122.33,123.79,122.24,123.66,43657.0,118.9366,120.3561,118.8491,120.2297,43657.0
2019-04-11 09:50:00,123.72,123.9,123.48,123.51,30337.0,120.288,120.463,120.0547,120.0838,30337.0
2019-04-11 10:00:00,123.59,124.53,123.58,124.51,144292.0,120.1616,121.0755,120.1519,121.0561,144292.0
2019-04-11 10:10:00,124.5,125.94,124.45,125.89,101709.0,121.0464,122.4464,120.9978,122.3978,101709.0
2019-04-11 10:20:00,125.84,126.12,125.44,125.66,77861.0,122.3492,122.6214,121.9603,122.1742,77861.0
2019-04-11 10:30:00,125.71,125.82,125.02,125.21,92340.0,122.2228,122.3298,121.552,121.7367,92340.0
2019-04-11 10:40:00,125.25,125.7,124.99,125.35,36520.0,121.7756,122.2131,121.5228,121.8728,36520.0
2019-04-11 10:50:00,125.4,125.59,125.05,125.49,84383.0,121.9214,122.1061,121.5811,122.0089,84383.0
2019-04-11 11:00:00,125.48,125.48,124.9,125.31,40639.0,121.9992,121.9992,121.4353,121.8339,40639.0
2019-04-11 11:10:00,125.28,125.35,124.99,125.04,20556.0,121.8047,121.8728,121.5228,121.5714,20556.0
2019-04-11 11:20:00,125.07,125.71,125.04,125.16,47273.0,121.6006,122.2228,121.5714,121.6881,47273.0
2019-04-11 11:30:00,125.12,125.19,124.94,124.95,42572.0,121.6492,121.7172,121.4742,121.4839,42572.0
2019-04-11 11:40:00,124.93,125.14,124.53,124.75,44941.0,121.4645,121.6686,121.0755,121.2894,44941.0
2019-04-11 11:50:00,124.76,125.06,124.64,124.96,28356.0,121.2992,121.5908,121.1825,121.4936,28356.0
2019-04-11 12:00:00,125.0,125.02,124.66,124.68,16398.0,121.5325,121.552,121.2019,121.2214,16398.0
2019-04-11 12:10:00,124.69,124.77,124.37,124.58,13781.0,121.2311,121.3089,120.92,121.1242,13781.0
2019-04-11 12:20:00,124.54,124.54,124.22,124.35,25701.0,121.0853,121.0853,120.7741,120.9005,25701.0
2019-04-11 12:30:00,124.35,124.55,124.35,124.51,8182.0,120.9005,121.095,120.9005,121.0561,8182.0
2019-04-11 12:40:00,124.54,124.66,124.4,124.44,12201.0,121.0853,121.2019,120.9492,120.988,12201.0
2019-04-11 12:50:00,124.45,124.72,124.39,124.65,36478.0,120.9978,121.2603,120.9394,121.1922,36478.0
2019-04-11 13:00:00,124.69,125.07,124.67,125.01,43288.0,121.2311,121.6006,121.2117,121.5422,43288.0
2019-04-11 13:10:00,125.06,125.19,124.93,124.98,21955.0,121.5908,121.7172,121.4645,121.5131,21955.0
2019-04-11 13:20:00,125.0,125.24,124.93,125.02,26777.0,121.5325,121.7659,121.4645,121.552,26777.0
2019-04-11 13:30:00,125.02,125.02,124.8,124.92,54223.0,121.552,121.552,121.3381,121.4547,54223.0
2019-04-11 13:40:00,124.92,125.04,124.68,125.0,23090.0,121.4547,121.5714,121.2214,121.5325,23090.0
2019-04-11 13:50:00,125.01,125.34,124.94,125.24,46606.0,121.5422,121.8631,121.4742,121.7659,46606.0
2019-04-11 14:00:00,125.23,125.32,125.07,125.16,27280.0,121.7561,121.8436,121.6006,121.6881,27280.0
2019-04-11 14:10:00,125.15,125.41,125.08,125.29,21852.0,121.6783,121.9311,121.6103,121.8145,21852.0
2019-04-11 14:20:00,125.25,125.31,125.13,125.13,25647.0,121.7756,121.8339,121.6589,121.6589,25647.0
2019-04-11 14:30:00,125.14,125.39,125.1,125.28,27796.0,121.6686,121.9117,121.6297,121.8047,27796.0
2019-04-11 14:40:00,125.25,125.29,125.07,125.07,16478.0,121.7756,121.8145,121.6006,121.6006,16478.0
2019-04-11 14:50:00,125.04,125.16,124.83,125.05,28197.0,121.5714,121.6881,121.3672,121.5811,28197.0
2019-04-11 15:00:00,125.06,125.06,124.79,124.87,14907.0,121.5908,121.5908,121.3283,121.4061,14907.0
2019-04-11 15:10:00,124.87,124.87,124.53,124.59,11371.0,121.4061,121.4061,121.0755,121.1339,11371.0
2019-04-11 15:20:00,124.61,124.74,124.5,124.5,44317.0,121.1533,121.2797,121.0464,121.0464,44317.0
2019-04-11 15:30:00,124.48,124.83,124.46,124.78,24466.0,121.0269,121.3672,121.0075,121.3186,24466.0
2019-04-11 15:40:00,124.78,125.02,124.76,124.99,65270.0,121.3186,121.552,121.2992,121.5228,65270.0
2019-04-11 15:50:00,124.96,125.09,124.72,124.75,146544.0,121.4936,121.62,121.2603,121.2894,146544.0
2019-04-12 09:30:00,127.41,128.75,127.27,127.56,90483.0,123.8757,125.1785,123.7395,124.0215,90483.0
2019-04-12 09:40:00,127.68,128.24,127.48,127.58,63249.0,124.1382,124.6826,123.9437,124.0409,63249.0
2019-04-12 09:50:00,127.48,128.14,127.28,127.65,37089.0,123.9437,124.5854,123.7493,124.109,37089.0
2019-04-12 10:00:00,127.69,127.69,126.3,126.5,30481.0,124.1479,124.1479,122.7964,122.9909,30481.0
2019-04-12 10:10:00,126.45,126.55,125.99,126.4,36699.0,122.9423,123.0395,122.495,122.8937,36699.0
2019-04-12 10:20:00,126.41,126.64,126.14,126.26,15526.0,122.9034,123.127,122.6409,122.7576,15526.0
2019-04-12 10:30:00,126.31,126.51,125.69,125.76,22532.0,122.8062,123.0006,122.2034,122.2714,22532.0
2019-04-12 10:40:00,125.77,125.84,125.24,125.35,35900.0,122.2811,122.3492,121.7659,121.8728,35900.0
2019-04-12 10:50:00,125.34,125.79,125.27,125.55,21945.0,121.8631,122.3006,121.795,122.0673,21945.0
2019-04-12 11:00:00,125.5,125.56,125.13,125.27,18362.0,122.0186,122.077,121.6589,121.795,18362.0
2019-04-12 11:10:00,125.3,125.5,125.16,125.36,13950.0,121.8242,122.0186,121.6881,121.8825,13950.0
2019-04-12 11:20:00,125.33,125.59,125.24,125.56,10001.0,121.8534,122.1061,121.7659,122.077,10001.0
2019-04-12 11:30:00,125.57,125.73,125.5,125.5,12851.0,122.0867,122.2423,122.0186,122.0186,12851.0
2019-04-12 11:40:00,125.5,125.83,125.47,125.56,11166.0,122.0186,122.3395,121.9895,122.077,11166.0
2019-04-12 11:50:00,125.63,126.32,125.63,126.27,12553.0,122.145,122.8159,122.145,122.7673,12553.0
2019-04-12 12:00:00,126.24,126.5,126.2,126.5,19226.0,122.7381,122.9909,122.6992,122.9909,19226.0
2019-04-12 12:10:00,126.54,126.97,126.31,126.97,13682.0,123.0298,123.4479,122.8062,123.4479,13682.0
2019-04-12 12:20:00,126.99,127.01,126.79,127.01,15156.0,123.4673,123.4868,123.2729,123.4868,15156.0
2019-04-12 12:30:00,126.94,127.21,126.87,127.18,18267.0,123.4187,123.6812,123.3506,123.652,18267.0
2019-04-12 12:40:00,127.17,127.35,127.04,127.18,25894.0,123.6423,123.8173,123.5159,123.652,25894.0
2019-04-12 12:50:00,127.18,127.23,127.06,127.23,14196.0,123.652,123.7006,123.5354,123.7006,14196.0
2019-04-12 13:00:00,127.22,127.54,127.15,127.19,40900.0,123.6909,124.002,123.6229,123.6618,40900.0
2019-04-12 13:10:00,127.16,127.57,127.15,127.54,15556.0,123.6326,124.0312,123.6229,124.002,15556.0
2019-04-12 13:20:00,127.5,127.63,127.43,127.48,16677.0,123.9632,124.0896,123.8951,123.9437,16677.0
2019-04-12 13:30:00,127.48,127.69,127.43,127.61,15991.0,123.9437,124.1479,123.8951,124.0701,15991.0
2019-04-12 13:40:00,127.5,127.5,127.43,127.49,33046.0,123.9632,123.9632,123.8951,123.9534,33046.0
2019-04-12 13:50:00,127.47,127.63,127.24,127.42,28829.0,123.934,124.0896,123.7104,123.8854,28829.0
2019-04-12 14:00:00,127.37,127.48,127.25,127.26,16323.0,123.8368,123.9437,123.7201,123.7298,16323.0
2019-04-12 14:10:00,127.25,127.25,126.82,126.95,18899.0,123.7201,123.7201,123.302,123.4284,18899.0
2019-04-12 14:20:00,126.92,126.97,126.76,126.88,11290.0,123.3992,123.4479,123.2437,123.3604,11290.0
2019-04-12 14:30:00,126.91,126.93,126.51,126.56,14268.0,123.3895,123.409,123.0006,123.0492,14268.0
2019-04-12 14:40:00,126.57,126.65,126.34,126.34,8819.0,123.059,123.1367,122.8353,122.8353,8819.0
2019-04-12 14:50:00,126.33,126.38,126.15,126.3,16338.0,122.8256,122.8742,122.6506,122.7964,16338.0
2019-04-12 15:00:00,126.3,126.44,126.01,126.03,15457.0,122.7964,122.9326,122.5145,122.5339,15457.0
2019-04-12 15:10:00,126.03,126.19,125.89,125.89,22450.0,122.5339,122.6895,122.3978,122.3978,22450.0
2019-04-12 15:20:00,125.89,126.21,125.86,126.18,21711.0,122.3978,122.7089,122.3687,122.6798,21711.0
2019-04-12 15:30:00,126.16,126.57,126.15,126.55,42482.0,122.6603,123.059,122.6506,123.0395,42482.0
2019-04-12 15:40:00,126.56,126.75,126.32,126.36,45462.0,123.0492,123.234,122.8159,122.8548,45462.0
2019-04-12 15:50:00,126.34,126.8,126.19,126.74,99671.0,122.8353,123.2826,122.6895,123.2242,99671.0
2019-04-15 09:30:00,127.02,127.09,125.06,125.97,87545.0,123.4965,123.5645,121.5908,122.4756,87545.0
2019-04-15 09:40:00,125.94,126.34,125.82,126.0,27696.0,122.4464,122.8353,122.3298,122.5048,27696.0
2019-04-15 09:50:00,125.94,127.41,125.94,127.26,42589.0,122.4464,123.8757,122.4464,123.7298,42589.0
2019-04-15 10:00:00,127.29,127.84,127.0,127.13,34560.0,123.759,124.2937,123.477,123.6034,34560.0
2019-04-15 10:10:00,127.16,127.39,126.75,127.04,24422.0,123.6326,123.8562,123.234,123.5159,24422.0
2019-04-15 10:20:00,127.04,127.11,126.6,126.6,19649.0,123.5159,123.584,123.0881,123.0881,19649.0
2019-04-15 10:30:00,126.51,126.51,126.17,126.2,23409.0,123.0006,123.0006,122.6701,122.6992,23409.0
2019-04-15 10:40:00,126.2,126.33,125.95,126.33,23465.0,122.6992,122.8256,122.4562,122.8256,23465.0
2019-04-15 10:50:00,126.38,126.54,126.19,126.5,22147.0,122.8742,123.0298,122.6895,122.9909,22147.0
2019-04-15 11:00:00,126.49,126.53,126.23,126.33,27363.0,122.9812,123.0201,122.7284,122.8256,27363.0
2019-04-15 11:10:00,126.35,126.94,126.35,126.65,13241.0,122.8451,123.4187,122.8451,123.1367,13241.0
2019-04-15 11:20:00,126.67,126.95,126.6,126.87,17603.0,123.1562,123.4284,123.0881,123.3506,17603.0
2019-04-15 11:30:00,126.83,126.86,126.53,126.53,11363.0,123.3117,123.3409,123.0201,123.0201,11363.0
2019-04-15 11:40:00,126.56,126.57,126.18,126.44,18358.0,123.0492,123.059,122.6798,122.9326,18358.0
2019-04-15 11:50:00,126.43,126.85,126.43,126.76,113652.0,122.9228,123.3312,122.9228,123.2437,113652.0
2019-04-15 12:00:00,126.76,126.87,125.96,125.99,76136.0,123.2437,123.3506,122.4659,122.495,76136.0
2019-04-15 12:10:00,126.03,126.04,125.6,125.8,29713.0,122.5339,122.5437,122.1159,122.3103,29713.0
2019-04-15 12:20:00,125.76,125.88,125.42,125.42,25499.0,122.2714,122.3881,121.9409,121.9409,25499.0
2019-04-15 12:30:00,125.47,125.61,125.3,125.33,36232.0,121.9895,122.1256,121.8242,121.8534,36232.0
2019-04-15 12:40:00,125.33,125.39,125.06,125.16,30361.0,121.8534,121.9117,121.5908,121.6881,30361.0
2019-04-15 12:50:00,125.19,125.29,125.15,125.19,15139.0,121.7172,121.8145,121.6783,121.7172,15139.0
2019-04-15 13:00:00,125.2,125.53,125.16,125.29,13607.0,121.727,122.0478,121.6881,121.8145,13607.0
2019-04-15 13:10:00,125.32,125.34,125.11,125.15,29743.0,121.8436,121.8631,121.6395,121.6783,29743.0
2019-04-15 13:20:00,125.15,125.65,125.15,125.55,24338.0,121.6783,122.1645,121.6783,122.0673,24338.0
2019-04-15 13:30:00,125.57,125.91,125.57,125.81,17742.0,122.0867,122.4173,122.0867,122.32,17742.0
2019-04-15 13:40:00,125.82,125.88,125.38,125.38,16649.0,122.3298,122.3881,121.902,121.902,16649.0
2019-04-15 13:50:00,125.38,125.38,125.1,125.15,18150.0,121.902,121.902,121.6297,121.6783,18150.0
2019-04-15 14:00:00,125.18,125.59,125.15,125.59,24232.0,121.7075,122.1061,121.6783,122.1061,24232.0
2019-04-15 14:10:00,125.61,125.84,125.57,125.62,25620.0,122.1256,122.3492,122.0867,122.1353,25620.0
2019-04-15 14:20:00,125.61,125.73,125.48,125.55,38973.0,122.1256,122.2423,121.9992,122.0673,38973.0
2019-04-15 14:30:00,125.56,125.68,125.04,125.08,34819.0,122.077,122.1936,121.5714,121.6103,34819.0
2019-04-15 14:40:00,125.09,125.35,125.09,125.21,19013.0,121.62,121.8728,121.62,121.7367,19013.0
2019-04-15 14:50:00,125.21,125.37,125.14,125.19,17086.0,121.7367,121.8922,121.6686,121.7172,17086.0
2019-04-15 15:00:00,125.21,125.73,125.21,125.6,44741.0,121.7367,122.2423,121.7367,122.1159,44741.0
2019-04-15 15:10:00,125.62,125.8,125.54,125.57,31876.0,122.1353,122.3103,122.0575,122.0867,31876.0
2019-04-15 15:20:00,125.58,125.66,125.34,125.52,53197.0,122.0964,122.1742,121.8631,122.0381,53197.0
2019-04-15 15:30:00,125.51,125.51,125.16,125.19,66590.0,122.0284,122.0284,121.6881,121.7172,66590.0
2019-04-15 15:40:00,125.2,125.48,125.07,125.43,71237.0,121.727,121.9992,121.6006,121.9506,71237.0
2019-04-15 15:50:00,125.43,125.61,125.34,125.42,241216.0,121.9506,122.1256,121.8631,121.9409,241216.0
2019-04-16 09:30:00,126.67,126.99,125.61,125.83,37653.0,123.1562,123.4673,122.1256,122.3395,37653.0
2019-04-16 09:40:00,125.91,125.97,124.9,125.04,53631.0,122.4173,122.4756,121.4353,121.5714,53631.0
2019-04-16 09:50:00,125.07,125.12,124.5,124.58,27804.0,121.6006,121.6492,121.0464,121.1242,27804.0
2019-04-16 10:00:00,124.58,124.94,124.37,124.43,36925.0,121.1242,121.4742,120.92,120.9783,36925.0
2019-04-16 10:10:00,124.48,124.63,124.25,124.31,19581.0,121.0269,121.1728,120.8033,120.8616,19581.0
2019-04-16 10:20:00,124.35,124.55,123.8,123.94,64643.0,120.9005,121.095,120.3658,120.5019,64643.0
2019-04-16 10:30:00,124.01,124.21,123.72,124.06,28908.0,120.57,120.7644,120.288,120.6186,28908.0
2019-04-16 10:40:00,124.1,124.67,124.1,124.22,27751.0,120.6575,121.2117,120.6575,120.7741,27751.0
2019-04-16 10:50:00,124.21,124.47,124.1,124.1,18760.0,120.7644,121.0172,120.6575,120.6575,18760.0
2019-04-16 11:00:00,124.11,124.32,124.0,124.09,24276.0,120.6672,120.8714,120.5602,120.6478,24276.0
2019-04-16 11:10:00,124.14,124.32,124.03,124.19,41363.0,120.6964,120.8714,120.5894,120.745,41363.0
2019-04-16 11:20:00,124.2,124.59,124.15,124.48,16230.0,120.7547,121.1339,120.7061,121.0269,16230.0
2019-04-16 11:30:00,124.48,124.56,124.34,124.51,27375.0,121.0269,121.1047,120.8908,121.0561,27375.0
2019-04-16 11:40:00,124.56,124.7,124.47,124.61,15754.0,121.1047,121.2408,121.0172,121.1533,15754.0
2019-04-16 11:50:00,124.62,124.85,124.6,124.66,33114.0,121.163,121.3867,121.1436,121.2019,33114.0
2019-04-16 12:00:00,124.66,124.94,124.57,124.84,44699.0,121.2019,121.4742,121.1144,121.3769,44699.0
2019-04-16 12:10:00,124.84,125.47,124.79,125.27,17216.0,121.3769,121.9895,121.3283,121.795,17216.0
2019-04-16 12:20:00,125.23,125.26,124.98,125.14,11231.0,121.7561,121.7853,121.5131,121.6686,11231.0
2019-04-16 12:30:00,125.12,125.5,125.05,125.44,18023.0,121.6492,122.0186,121.5811,121.9603,18023.0
2019-04-16 12:40:00,125.47,125.64,125.45,125.56,10600.0,121.9895,122.1548,121.97,122.077,10600.0
2019-04-16 12:50:00,125.58,125.81,125.52,125.74,22241.0,122.0964,122.32,122.0381,122.252,22241.0
2019-04-16 13:00:00,125.74,125.77,125.54,125.58,13364.0,122.252,122.2811,122.0575,122.0964,13364.0
2019-04-16 13:10:00,125.58,125.58,125.42,125.5,12633.0,122.0964,122.0964,121.9409,122.0186,12633.0
2019-04-16 13:20:00,125.51,125.56,125.21,125.25,23731.0,122.0284,122.077,121.7367,121.7756,23731.0
2019-04-16 13:30:00,125.24,125.6,125.23,125.53,12573.0,121.7659,122.1159,121.7561,122.0478,12573.0
2019-04-16 13:40:00,125.53,125.64,125.46,125.49,9504.0,122.0478,122.1548,121.9797,122.0089,9504.0
2019-04-16 13:50:00,125.48,125.63,125.44,125.62,10000.0,121.9992,122.145,121.9603,122.1353,10000.0
2019-04-16 14:00:00,125.6,125.88,125.55,125.82,13245.0,122.1159,122.3881,122.0673,122.3298,13245.0
2019-04-16 14:10:00,125.79,125.82,125.43,125.57,13016.0,122.3006,122.3298,121.9506,122.0867,13016.0
2019-04-16 14:20:00,125.54,125.9,125.51,125.88,26765.0,122.0575,122.4075,122.0284,122.3881,26765.0
2019-04-16 14:30:00,125.89,125.97,125.71,125.72,17640.0,122.3978,122.4756,122.2228,122.2325,17640.0
2019-04-16 14:40:00,125.75,126.0,125.75,126.0,6917.0,122.2617,122.5048,122.2617,122.5048,6917.0
2019-04-16 14:50:00,126.06,126.07,125.89,125.94,17720.0,122.5631,122.5728,122.3978,122.4464,17720.0
2019-04-16 15:00:00,125.97,126.02,125.88,125.89,14438.0,122.4756,122.5242,122.3881,122.3978,14438.0
2019-04-16 15:10:00,125.89,125.94,125.67,125.77,17321.0,122.3978,122.4464,122.1839,122.2811,17321.0
2019-04-16 15:20:00,125.75,125.89,125.71,125.88,23201.0,122.2617,122.3978,122.2228,122.3881,23201.0
2019-04-16 15:30:00,125.88,125.88,125.48,125.75,32424.0,122.3881,122.3881,121.9992,122.2617,32424.0
2019-04-16 15:40:00,125.75,125.93,125.63,125.81,37370.0,122.2617,122.4367,122.145,122.32,37370.0
2019-04-16 15:50:00,125.83,126.19,125.75,126.06,99736.0,122.3395,122.6895,122.2617,122.5631,99736.0
2019-04-17 09:30:00,126.63,127.15,126.36,126.95,71123.0,123.1173,123.6229,122.8548,123.4284,71123.0
2019-04-17 09:40:00,126.94,127.15,126.16,126.76,57682.0,123.4187,123.6229,122.6603,123.2437,57682.0
2019-04-17 09:50:00,126.86,127.18,126.62,127.09,37568.0,123.3409,123.652,123.1076,123.5645,37568.0
2019-04-17 10:00:00,126.97,127.06,126.37,126.37,29288.0,123.4479,123.5354,122.8645,122.8645,29288.0
2019-04-17 10:10:00,126.41,126.41,125.77,125.88,20037.0,122.9034,122.9034,122.2811,122.3881,20037.0
2019-04-17 10:20:00,125.83,126.62,125.82,126.62,11734.0,122.3395,123.1076,122.3298,123.1076,11734.0
2019-04-17 10:30:00,126.66,126.85,126.46,126.73,27845.0,123.1465,123.3312,122.952,123.2145,27845.0
2019-04-17 10:40:00,126.8,126.81,126.5,126.54,19977.0,123.2826,123.2923,122.9909,123.0298,19977.0
2019-04-17 10:50:00,126.58,126.7,126.18,126.43,36123.0,123.0687,123.1854,122.6798,122.9228,36123.0
2019-04-17 11:00:00,126.41,126.75,126.41,126.59,14680.0,122.9034,123.234,122.9034,123.0784,14680.0
2019-04-17 11:10:00,126.61,126.61,126.39,126.51,9468.0,123.0978,123.0978,122.8839,123.0006,9468.0
2019-04-17 11:20:00,126.54,126.54,125.87,125.87,16172.0,123.0298,123.0298,122.3784,122.3784,16172.0
2019-04-17 11:30:00,125.85,126.06,125.57,125.68,23081.0,122.3589,122.5631,122.0867,122.1936,23081.0
2019-04-17 11:40:00,125.69,126.28,125.62,126.25,30881.0,122.2034,122.777,122.1353,122.7478,30881.0
2019-04-17 11:50:00,126.25,126.29,125.73,125.9,15737.0,122.7478,122.7867,122.2423,122.4075,15737.0
2019-04-17 12:00:00,125.84,125.96,125.67,125.84,10318.0,122.3492,122.4659,122.1839,122.3492,10318.0
2019-04-17 12:10:00,125.8,126.01,125.67,125.96,7088.0,122.3103,122.5145,122.1839,122.4659,7088.0
2019-04-17 12:20:00,126.01,126.15,125.87,126.11,10010.0,122.5145,122.6506,122.3784,122.6117,10010.0
2019-04-17 12:30:00,126.13,126.36,126.02,126.28,13375.0,122.6312,122.8548,122.5242,122.777,13375.0
2019-04-17 12:40:00,126.28,126.41,125.76,125.8,29162.0,122.777,122.9034,122.2714,122.3103,29162.0
2019-04-17 12:50:00,125.83,126.01,125.7,125.88,13037.0,122.3395,122.5145,122.2131,122.3881,13037.0
2019-04-17 13:00:00,125.9,126.13,125.86,126.02,12077.0,122.4075,122.6312,122.3687,122.5242,12077.0
2019-04-17 13:10:00,126.03,126.05,125.57,125.57,8858.0,122.5339,122.5534,122.0867,122.0867,8858.0
2019-04-17 13:20:00,125.58,125.86,125.52,125.67,16377.0,122.0964,122.3687,122.0381,122.1839,16377.0
2019-04-17 13:30:00,125.7,125.95,125.7,125.87,25886.0,122.2131,122.4562,122.2131,122.3784,25886.0
2019-04-17 13:40:00,125.88,125.91,125.68,125.78,15936.0,122.3881,122.4173,122.1936,122.2909,15936.0
2019-04-17 13:50:00,125.74,125.79,125.5,125.79,11066.0,122.252,122.3006,122.0186,122.3006,11066.0
2019-04-17 14:00:00,125.75,125.83,125.58,125.76,13171.0,122.2617,122.3395,122.0964,122.2714,13171.0
2019-04-17 14:10:00,125.76,125.79,125.51,125.78,12332.0,122.2714,122.3006,122.0284,122.2909,12332.0
2019-04-17 14:20:00,125.77,125.79,125.3,125.47,30910.0,122.2811,122.3006,121.8242,121.9895,30910.0
2019-04-17 14:30:00,125.46,125.7,125.42,125.54,14822.0,121.9797,122.2131,121.9409,122.0575,14822.0
2019-04-17 14:40:00,125.55,125.55,125.15,125.25,20318.0,122.0673,122.0673,121.6783,121.7756,20318.0
2019-04-17 14:50:00,125.27,125.43,125.23,125.36,17554.0,121.795,121.9506,121.7561,121.8825,17554.0
2019-04-17 15:00:00,125.38,125.67,125.37,125.53,22900.0,121.902,122.1839,121.8922,122.0478,22900.0
2019-04-17 15:10:00,125.52,125.56,125.36,125.36,35101.0,122.0381,122.077,121.8825,121.8825,35101.0
2019-04-17 15:20:00,125.37,125.55,125.35,125.46,24068.0,121.8922,122.0673,121.8728,121.9797,24068.0
2019-04-17 15:30:00,125.49,126.06,125.48,125.95,113269.0,122.0089,122.5631,121.9992,122.4562,113269.0
2019-04-17 15:40:00,125.94,126.36,125.81,126.05,102930.0,122.4464,122.8548,122.32,122.5534,102930.0
2019-04-17 15:50:00,126.06,126.3,125.65,125.8,195995.0,122.5631,122.7964,122.1645,122.3103,195995.0
2019-04-18 09:30:00,135.3,135.9,134.11,134.94,430666.0,131.5468,132.1301,130.3898,131.1968,430666.0
2019-04-18 09:40:00,135.0,138.0,134.88,137.25,348912.0,131.2551,134.1719,131.1384,133.4427,348912.0
2019-04-18 09:50:00,137.31,138.49,136.65,137.83,234067.0,133.501,134.6483,132.8593,134.0066,234067.0
2019-04-18 10:00:00,137.79,138.46,135.0,135.66,272518.0,133.9677,134.6191,131.2551,131.8968,272518.0
2019-04-18 10:10:00,135.82,136.23,135.51,136.15,75510.0,132.0524,132.451,131.751,132.3732,75510.0
2019-04-18 10:20:00,136.3,137.49,136.07,137.44,156669.0,132.519,133.676,132.2954,133.6274,156669.0
2019-04-18 10:30:00,137.44,137.89,137.05,137.5,100709.0,133.6274,134.0649,133.2482,133.6858,100709.0
2019-04-18 10:40:00,137.49,137.5,135.2,135.2,120387.0,133.676,133.6858,131.4496,131.4496,120387.0
2019-04-18 10:50:00,135.16,135.65,134.2,135.0,96488.0,131.4107,131.8871,130.4773,131.2551,96488.0
2019-04-18 11:00:00,134.94,136.0,134.65,135.98,70239.0,131.1968,132.2274,130.9148,132.2079,70239.0
2019-04-18 11:10:00,135.83,135.99,135.1,135.17,53380.0,132.0621,132.2176,131.3523,131.4204,53380.0
2019-04-18 11:20:00,135.18,135.62,134.83,135.08,48882.0,131.4301,131.8579,131.0898,131.3329,48882.0
2019-04-18 11:30:00,135.11,135.59,134.56,135.06,110139.0,131.3621,131.8287,130.8273,131.3134,110139.0
2019-04-18 11:40:00,135.1,135.17,134.44,134.73,61012.0,131.3523,131.4204,130.7106,130.9926,61012.0
2019-04-18 11:50:00,134.74,136.64,134.47,136.6,90327.0,131.0023,132.8496,130.7398,132.8107,90327.0
2019-04-18 12:00:00,136.62,136.94,135.97,136.05,35654.0,132.8302,133.1413,132.1982,132.276,35654.0
2019-04-18 12:10:00,136.05,136.92,136.05,136.9,41249.0,132.276,133.1218,132.276,133.1024,41249.0
2019-04-18 12:20:00,136.9,137.36,136.67,137.13,56674.0,133.1024,133.5496,132.8788,133.326,56674.0
2019-04-18 12:30:00,137.12,137.24,136.68,136.8,26074.0,133.3163,133.433,132.8885,133.0052,26074.0
2019-04-18 12:40:00,136.82,136.86,136.12,136.64,147408.0,133.0246,133.0635,132.344,132.8496,147408.0
2019-04-18 12:50:00,136.62,136.65,136.28,136.28,52451.0,132.8302,132.8593,132.4996,132.4996,52451.0
2019-04-18 13:00:00,136.28,136.31,135.55,136.01,42364.0,132.4996,132.5288,131.7899,132.2371,42364.0
2019-04-18 13:10:00,135.98,136.13,135.69,136.01,53217.0,132.2079,132.3538,131.926,132.2371,53217.0
2019-04-18 13:20:00,136.02,136.42,135.63,136.42,96621.0,132.2468,132.6357,131.8676,132.6357,96621.0
2019-04-18 13:30:00,136.42,136.57,136.07,136.21,58889.0,132.6357,132.7816,132.2954,132.4315,58889.0
2019-04-18 13:40:00,136.21,136.43,136.16,136.25,45822.0,132.4315,132.6454,132.3829,132.4704,45822.0
2019-04-18 13:50:00,136.27,136.71,136.25,136.52,55096.0,132.4899,132.9177,132.4704,132.7329,55096.0
2019-04-18 14:00:00,136.51,136.61,135.78,136.25,55476.0,132.7232,132.8204,132.0135,132.4704,55476.0
2019-04-18 14:10:00,136.33,136.46,135.82,136.02,44097.0,132.5482,132.6746,132.0524,132.2468,44097.0
2019-04-18 14:20:00,136.03,136.51,136.03,136.37,45273.0,132.2565,132.7232,132.2565,132.5871,45273.0
2019-04-18 14:30:00,136.41,136.68,136.28,136.43,41645.0,132.626,132.8885,132.4996,132.6454,41645.0
2019-04-18 14:40:00,136.47,136.55,136.01,136.05,27281.0,132.6843,132.7621,132.2371,132.276,27281.0
2019-04-18 14:50:00,136.01,136.48,135.87,136.36,38152.0,132.2371,132.6941,132.101,132.5774,38152.0
2019-04-18 15:00:00,136.38,136.46,136.17,136.25,29991.0,132.5968,132.6746,132.3927,132.4704,29991.0
2019-04-18 15:10:00,136.24,136.42,135.98,136.22,47801.0,132.4607,132.6357,132.2079,132.4413,47801.0
2019-04-18 15:20:00,136.21,136.59,136.19,136.58,82752.0,132.4315,132.801,132.4121,132.7913,82752.0
2019-04-18 15:30:00,136.58,136.58,136.04,136.09,56243.0,132.7913,132.7913,132.2663,132.3149,56243.0
2019-04-18 15:40:00,136.08,136.5,135.85,136.47,107988.0,132.3051,132.7135,132.0815,132.6843,107988.0
2019-04-18 15:50:00,136.47,136.5,135.73,136.09,247456.0,132.6843,132.7135,131.9649,132.3149,247456.0
2019-04-22 09:30:00,135.36,135.4,133.66,134.46,86847.0,131.6051,131.644,129.9523,130.7301,86847.0
2019-04-22 09:40:00,134.36,136.21,134.3,135.82,65368.0,130.6329,132.4315,130.5745,132.0524,65368.0
2019-04-22 09:50:00,135.76,135.88,134.81,135.08,46255.0,131.994,132.1107,131.0704,131.3329,46255.0
2019-04-22 10:00:00,135.09,135.63,134.77,135.42,54603.0,131.3426,131.8676,131.0315,131.6635,54603.0
2019-04-22 10:10:00,135.43,135.84,135.25,135.6,34302.0,131.6732,132.0718,131.4982,131.8385,34302.0
2019-04-22 10:20:00,135.69,136.2,135.69,135.9,20915.0,131.926,132.4218,131.926,132.1301,20915.0
2019-04-22 10:30:00,135.91,136.69,135.85,136.53,40538.0,132.1399,132.8982,132.0815,132.7427,40538.0
2019-04-22 10:40:00,136.62,136.72,136.17,136.71,19463.0,132.8302,132.9274,132.3927,132.9177,19463.0
2019-04-22 10:50:00,136.75,137.07,136.65,136.8,39532.0,132.9566,133.2677,132.8593,133.0052,39532.0
2019-04-22 11:00:00,136.79,136.81,136.05,136.28,22034.0,132.9955,133.0149,132.276,132.4996,22034.0
2019-04-22 11:10:00,136.2,136.45,136.0,136.19,20175.0,132.4218,132.6649,132.2274,132.4121,20175.0
2019-04-22 11:20:00,136.27,136.54,136.09,136.13,10491.0,132.4899,132.7524,132.3149,132.3538,10491.0
2019-04-22 11:30:00,136.23,136.81,136.23,136.81,9659.0,132.451,133.0149,132.451,133.0149,9659.0
2019-04-22 11:40:00,136.81,137.15,136.56,136.63,13159.0,133.0149,133.3455,132.7718,132.8399,13159.0
2019-04-22 11:50:00,136.69,136.69,136.47,136.63,13317.0,132.8982,132.8982,132.6843,132.8399,13317.0
2019-04-22 12:00:00,136.62,136.66,136.36,136.43,15288.0,132.8302,132.8691,132.5774,132.6454,15288.0
2019-04-22 12:10:00,136.5,136.51,136.09,136.33,12437.0,132.7135,132.7232,132.3149,132.5482,12437.0
2019-04-22 12:20:00,136.3,136.37,136.19,136.33,7667.0,132.519,132.5871,132.4121,132.5482,7667.0
2019-04-22 12:30:00,136.33,136.44,136.22,136.35,10751.0,132.5482,132.6552,132.4413,132.5677,10751.0
2019-04-22 12:40:00,136.39,136.47,136.32,136.32,12963.0,132.6066,132.6843,132.5385,132.5385,12963.0
2019-04-22 12:50:00,136.31,136.49,136.25,136.41,9494.0,132.5288,132.7038,132.4704,132.626,9494.0
2019-04-22 13:00:00,136.39,136.39,136.01,136.05,17430.0,132.6066,132.6066,132.2371,132.276,17430.0
2019-04-22 13:10:00,136.07,136.07,135.89,135.92,17412.0,132.2954,132.2954,132.1204,132.1496,17412.0
2019-04-22 13:20:00,135.91,135.92,135.57,135.64,18116.0,132.1399,132.1496,131.8093,131.8774,18116.0
2019-04-22 13:30:00,135.6,135.7,135.51,135.66,14984.0,131.8385,131.9357,131.751,131.8968,14984.0
2019-04-22 13:40:00,135.67,135.78,135.48,135.69,32094.0,131.9065,132.0135,131.7218,131.926,32094.0
2019-04-22 13:50:00,135.69,135.77,135.4,135.61,17263.0,131.926,132.0037,131.644,131.8482,17263.0
2019-04-22 14:00:00,135.64,135.71,135.45,135.64,19520.0,131.8774,131.9454,131.6926,131.8774,19520.0
2019-04-22 14:10:00,135.63,135.68,135.49,135.53,13071.0,131.8676,131.9162,131.7315,131.7704,13071.0
2019-04-22 14:20:00,135.52,135.72,135.41,135.57,20512.0,131.7607,131.9551,131.6537,131.8093,20512.0
2019-04-22 14:30:00,135.54,135.58,135.16,135.23,14448.0,131.7801,131.819,131.4107,131.4787,14448.0
2019-04-22 14:40:00,135.25,135.37,135.07,135.08,20466.0,131.4982,131.6148,131.3232,131.3329,20466.0
2019-04-22 14:50:00,135.08,135.08,134.86,134.93,20809.0,131.3329,131.3329,131.119,131.1871,20809.0
2019-04-22 15:00:00,134.94,135.0,134.69,135.0,21046.0,131.1968,131.2551,130.9537,131.2551,21046.0
2019-04-22 15:10:00,135.0,135.31,134.86,135.17,17085.0,131.2551,131.5565,131.119,131.4204,17085.0
2019-04-22 15:20:00,135.18,135.22,135.04,135.04,18015.0,131.4301,131.469,131.294,131.294,18015.0
2019-04-22 15:30:00,135.07,135.29,135.07,135.28,20535.0,131.3232,131.5371,131.3232,131.5273,20535.0
2019-04-22 15:40:00,135.29,135.32,135.15,135.27,31270.0,131.5371,131.5662,131.4009,131.5176,31270.0
2019-04-22 15:50:00,135.25,135.51,135.18,135.4,117991.0,131.4982,131.751,131.4301,131.644,117991.0
2019-04-23 09:30:00,135.41,136.49,135.13,136.25,48981.0,131.6537,132.7038,131.3815,132.4704,48981.0
2019-04-23 09:40:00,136.49,136.97,136.08,136.41,48148.0,132.7038,133.1705,132.3051,132.626,48148.0
2019-04-23 09:50:00,136.35,136.8,136.13,136.73,36971.0,132.5677,133.0052,132.3538,132.9371,36971.0
2019-04-23 10:00:00,136.87,137.53,136.79,137.12,37379.0,133.0732,133.7149,132.9955,133.3163,37379.0
2019-04-23 10:10:00,137.12,137.45,136.86,136.86,28198.0,133.3163,133.6371,133.0635,133.0635,28198.0
2019-04-23 10:20:00,136.9,137.22,136.86,137.22,17257.0,133.1024,133.4135,133.0635,133.4135,17257.0
2019-04-23 10:30:00,137.25,137.64,137.16,137.54,22816.0,133.4427,133.8219,133.3552,133.7246,22816.0
2019-04-23 10:40:00,137.54,137.85,137.33,137.55,36943.0,133.7246,134.0261,133.5205,133.7344,36943.0
2019-04-23 10:50:00,137.5,137.67,137.46,137.63,29641.0,133.6858,133.851,133.6469,133.8122,29641.0
2019-04-23 11:00:00,137.68,137.72,137.38,137.58,28048.0,133.8608,133.8997,133.5691,133.7635,28048.0
2019-04-23 11:10:00,137.61,137.68,137.35,137.56,22086.0,133.7927,133.8608,133.5399,133.7441,22086.0
2019-04-23 11:20:00,137.59,137.75,137.47,137.58,26663.0,133.7733,133.9288,133.6566,133.7635,26663.0
2019-04-23 11:30:00,137.58,138.12,137.52,138.12,70875.0,133.7635,134.2886,133.7052,134.2886,70875.0
2019-04-23 11:40:00,138.16,138.16,137.76,137.88,27776.0,134.3275,134.3275,133.9385,134.0552,27776.0
2019-04-23 11:50:00,137.9,138.51,137.81,138.27,28910.0,134.0747,134.6677,133.9872,134.4344,28910.0
2019-04-23 12:00:00,138.29,138.97,138.29,138.88,24285.0,134.4538,135.115,134.4538,135.0275,24285.0
2019-04-23 12:10:00,138.81,139.05,138.61,138.67,26658.0,134.9594,135.1928,134.765,134.8233,26658.0
2019-04-23 12:20:00,138.66,138.69,138.28,138.48,18259.0,134.8136,134.8427,134.4441,134.6386,18259.0
2019-04-23 12:30:00,138.47,138.69,138.36,138.63,20381.0,134.6289,134.8427,134.5219,134.7844,20381.0
2019-04-23 12:40:00,138.66,138.8,138.49,138.52,15621.0,134.8136,134.9497,134.6483,134.6775,15621.0
2019-04-23 12:50:00,138.53,138.63,138.37,138.59,11686.0,134.6872,134.7844,134.5316,134.7455,11686.0
2019-04-23 13:00:00,138.6,138.76,138.38,138.75,17613.0,134.7552,134.9108,134.5413,134.9011,17613.0
2019-04-23 13:10:00,138.78,138.83,138.52,138.63,21859.0,134.9303,134.9789,134.6775,134.7844,21859.0
2019-04-23 13:20:00,138.64,138.79,138.52,138.69,15965.0,134.7941,134.94,134.6775,134.8427,15965.0
2019-04-23 13:30:00,138.7,138.77,138.66,138.73,14157.0,134.8525,134.9205,134.8136,134.8816,14157.0
2019-04-23 13:40:00,138.73,139.04,138.65,139.01,20813.0,134.8816,135.183,134.8039,135.1539,20813.0
2019-04-23 13:50:00,139.03,139.13,138.9,139.04,27029.0,135.1733,135.2705,135.0469,135.183,27029.0
2019-04-23 14:00:00,139.02,139.32,138.84,138.98,39105.0,135.1636,135.4553,134.9886,135.1247,39105.0
2019-04-23 14:10:00,138.97,138.99,138.19,138.34,30769.0,135.115,135.1344,134.3566,134.5025,30769.0
2019-04-23 14:20:00,138.37,138.55,138.27,138.49,17132.0,134.5316,134.7066,134.4344,134.6483,17132.0
2019-04-23 14:30:00,138.45,138.61,138.33,138.41,17378.0,134.6094,134.765,134.4927,134.5705,17378.0
2019-04-23 14:40:00,138.4,138.53,138.23,138.24,17470.0,134.5608,134.6872,134.3955,134.4052,17470.0
2019-04-23 14:50:00,138.25,138.3,138.06,138.08,17299.0,134.415,134.4636,134.2302,134.2497,17299.0
2019-04-23 15:00:00,138.06,138.17,137.93,138.15,27314.0,134.2302,134.3372,134.1038,134.3177,27314.0
2019-04-23 15:10:00,138.14,138.19,138.05,138.14,21531.0,134.308,134.3566,134.2205,134.308,21531.0
2019-04-23 15:20:00,138.14,138.38,138.06,138.38,26120.0,134.308,134.5413,134.2302,134.5413,26120.0
2019-04-23 15:30:00,138.38,138.62,138.26,138.62,40333.0,134.5413,134.7747,134.4247,134.7747,40333.0
2019-04-23 15:40:00,138.6,138.71,138.33,138.36,53388.0,134.7552,134.8622,134.4927,134.5219,53388.0
2019-04-23 15:50:00,138.33,138.51,138.26,138.38,82978.0,134.4927,134.6677,134.4247,134.5413,82978.0
2019-04-24 09:30:00,138.53,139.77,138.53,139.1,59698.0,134.6872,135.8928,134.6872,135.2414,59698.0
2019-04-24 09:40:00,139.17,139.29,138.28,138.37,25471.0,135.3094,135.4261,134.4441,134.5316,25471.0
2019-04-24 09:50:00,138.48,138.82,138.0,138.69,21787.0,134.6386,134.9691,134.1719,134.8427,21787.0
2019-04-24 10:00:00,138.65,138.8,138.31,138.51,19102.0,134.8039,134.9497,134.4733,134.6677,19102.0
2019-04-24 10:10:00,138.53,138.88,138.51,138.81,14376.0,134.6872,135.0275,134.6677,134.9594,14376.0
2019-04-24 10:20:00,138.88,139.27,138.84,138.98,10658.0,135.0275,135.4067,134.9886,135.1247,10658.0
2019-04-24 10:30:00,138.98,139.44,138.98,139.4,21280.0,135.1247,135.5719,135.1247,135.5331,21280.0
2019-04-24 10:40:00,139.35,139.42,138.98,139.12,16320.0,135.4844,135.5525,135.1247,135.2608,16320.0
2019-04-24 10:50:00,139.09,139.35,139.03,139.19,14659.0,135.2317,135.4844,135.1733,135.3289,14659.0
2019-04-24 11:00:00,139.24,139.49,139.11,139.17,16011.0,135.3775,135.6206,135.2511,135.3094,16011.0
2019-04-24 11:10:00,139.18,139.84,139.13,139.84,29775.0,135.3192,135.9608,135.2705,135.9608,29775.0
2019-04-24 11:20:00,139.78,139.84,139.48,139.73,23751.0,135.9025,135.9608,135.6108,135.8539,23751.0
2019-04-24 11:30:00,139.74,140.37,139.63,140.1,64451.0,135.8636,136.4761,135.7567,136.2136,64451.0
2019-04-24 11:40:00,140.08,140.17,139.48,139.48,21030.0,136.1942,136.2817,135.6108,135.6108,21030.0
2019-04-24 11:50:00,139.47,139.97,139.46,139.64,28071.0,135.6011,136.0872,135.5914,135.7664,28071.0
2019-04-24 12:00:00,139.63,139.63,139.23,139.38,15790.0,135.7567,135.7567,135.3678,135.5136,15790.0
2019-04-24 12:10:00,139.39,139.7,139.39,139.56,16087.0,135.5233,135.8247,135.5233,135.6886,16087.0
2019-04-24 12:20:00,139.56,139.89,139.51,139.74,16184.0,135.6886,136.0095,135.64,135.8636,16184.0
2019-04-24 12:30:00,139.73,139.75,139.49,139.62,11362.0,135.8539,135.8733,135.6206,135.747,11362.0
2019-04-24 12:40:00,139.63,139.7,139.53,139.66,9185.0,135.7567,135.8247,135.6594,135.7858,9185.0
2019-04-24 12:50:00,139.69,139.83,139.51,139.56,8899.0,135.815,135.9511,135.64,135.6886,8899.0
2019-04-24 13:00:00,139.47,139.61,139.37,139.61,18401.0,135.6011,135.7372,135.5039,135.7372,18401.0
2019-04-24 13:10:00,139.55,139.56,139.45,139.55,10003.0,135.6789,135.6886,135.5817,135.6789,10003.0
2019-04-24 13:20:00,139.6,139.89,139.6,139.76,10475.0,135.7275,136.0095,135.7275,135.8831,10475.0
2019-04-24 13:30:00,139.76,140.01,139.67,140.01,12229.0,135.8831,136.1261,135.7956,136.1261,12229.0
2019-04-24 13:40:00,140.03,140.06,139.74,139.9,17646.0,136.1456,136.1747,135.8636,136.0192,17646.0
2019-04-24 13:50:00,139.87,139.96,139.77,139.86,14773.0,135.99,136.0775,135.8928,135.9803,14773.0
2019-04-24 14:00:00,139.85,140.04,139.81,139.94,20176.0,135.9706,136.1553,135.9317,136.0581,20176.0
2019-04-24 14:10:00,139.92,140.27,139.92,140.16,18934.0,136.0386,136.3789,136.0386,136.272,18934.0
2019-04-24 14:20:00,140.15,140.31,140.04,140.12,27988.0,136.2622,136.4178,136.1553,136.2331,27988.0
2019-04-24 14:30:00,140.12,140.21,140.03,140.2,17799.0,136.2331,136.3206,136.1456,136.3109,17799.0
2019-04-24 14:40:00,140.18,140.4,140.17,140.33,21816.0,136.2914,136.5053,136.2817,136.4373,21816.0
2019-04-24 14:50:00,140.33,140.52,140.25,140.36,24993.0,136.4373,136.622,136.3595,136.4664,24993.0
2019-04-24 15:00:00,140.34,140.48,140.27,140.48,13079.0,136.447,136.5831,136.3789,136.5831,13079.0
2019-04-24 15:10:00,140.48,140.6,140.45,140.52,20575.0,136.5831,136.6998,136.5539,136.622,20575.0
2019-04-24 15:20:00,140.53,140.59,140.26,140.29,39458.0,136.6317,136.69,136.3692,136.3984,39458.0
2019-04-24 15:30:00,140.34,140.41,140.16,140.19,39605.0,136.447,136.515,136.272,136.3011,39605.0
2019-04-24 15:40:00,140.19,140.47,140.03,140.34,86275.0,136.3011,136.5734,136.1456,136.447,86275.0
2019-04-24 15:50:00,140.33,140.35,139.82,139.9,80798.0,136.4373,136.4567,135.9414,136.0192,80798.0
2019-04-25 09:30:00,139.3,139.96,138.59,139.56,45671.0,135.4358,136.0775,134.7455,135.6886,45671.0
2019-04-25 09:40:00,139.54,139.57,138.59,139.36,27830.0,135.6692,135.6983,134.7455,135.4942,27830.0
2019-04-25 09:50:00,139.28,139.3,138.53,139.24,17261.0,135.4164,135.4358,134.6872,135.3775,17261.0
2019-04-25 10:00:00,139.32,139.54,138.84,138.84,19453.0,135.4553,135.6692,134.9886,134.9886,19453.0
2019-04-25 10:10:00,138.79,138.79,137.68,137.8,22747.0,134.94,134.94,133.8608,133.9774,22747.0
2019-04-25 10:20:00,137.71,137.84,137.38,137.44,16801.0,133.8899,134.0163,133.5691,133.6274,16801.0
2019-04-25 10:30:00,137.41,137.45,136.77,137.4,36678.0,133.5983,133.6371,132.976,133.5885,36678.0
2019-04-25 10:40:00,137.36,137.84,137.17,137.84,23896.0,133.5496,134.0163,133.3649,134.0163,23896.0
2019-04-25 10:50:00,137.86,138.1,137.73,137.98,19612.0,134.0358,134.2691,133.9094,134.1524,19612.0
2019-04-25 11:00:00,137.94,138.44,137.79,137.94,19858.0,134.1136,134.5997,133.9677,134.1136,19858.0
2019-04-25 11:10:00,137.91,138.28,137.58,137.89,19881.0,134.0844,134.4441,133.7635,134.0649,19881.0
2019-04-25 11:20:00,137.84,138.53,137.84,138.36,11062.0,134.0163,134.6872,134.0163,134.5219,11062.0
2019-04-25 11:30:00,138.47,138.59,138.33,138.56,21620.0,134.6289,134.7455,134.4927,134.7164,21620.0
2019-04-25 11:40:00,138.59,138.77,138.34,138.41,14993.0,134.7455,134.9205,134.5025,134.5705,14993.0
2019-04-25 11:50:00,138.43,138.92,138.37,138.81,6198.0,134.59,135.0664,134.5316,134.9594,6198.0
2019-04-25 12:00:00,138.85,139.11,138.79,139.07,9487.0,134.9983,135.2511,134.94,135.2122,9487.0
2019-04-25 12:10:00,138.98,139.14,138.89,138.91,12599.0,135.1247,135.2803,135.0372,135.0566,12599.0
2019-04-25 12:20:00,138.95,139.1,138.85,138.86,5607.0,135.0955,135.2414,134.9983,135.008,5607.0
2019-04-25 12:30:00,138.8,139.18,138.77,139.15,9919.0,134.9497,135.3192,134.9205,135.29,9919.0
2019-04-25 12:40:00,139.11,139.3,139.11,139.25,7229.0,135.2511,135.4358,135.2511,135.3872,7229.0
2019-04-25 12:50:00,139.15,139.66,139.15,139.63,16933.0,135.29,135.7858,135.29,135.7567,16933.0
2019-04-25 13:00:00,139.64,139.75,139.5,139.67,13615.0,135.7664,135.8733,135.6303,135.7956,13615.0
2019-04-25 13:10:00,139.72,139.72,139.39,139.53,8541.0,135.8442,135.8442,135.5233,135.6594,8541.0
2019-04-25 13:20:00,139.52,139.72,139.52,139.69,3975.0,135.6497,135.8442,135.6497,135.815,3975.0
2019-04-25 13:30:00,139.67,139.71,139.31,139.4,10900.0,135.7956,135.8345,135.4455,135.5331,10900.0
2019-04-25 13:40:00,139.4,139.48,139.16,139.23,14089.0,135.5331,135.6108,135.2997,135.3678,14089.0
2019-04-25 13:50:00,139.25,139.25,138.94,139.06,10814.0,135.3872,135.3872,135.0858,135.2025,10814.0
2019-04-25 14:00:00,139.08,139.37,139.05,139.12,14577.0,135.2219,135.5039,135.1928,135.2608,14577.0
2019-04-25 14:10:00,139.09,139.12,138.83,138.9,14487.0,135.2317,135.2608,134.9789,135.0469,14487.0
2019-04-25 14:20:00,138.85,138.91,138.66,138.72,8384.0,134.9983,135.0566,134.8136,134.8719,8384.0
2019-04-25 14:30:00,138.71,138.8,138.21,138.42,10270.0,134.8622,134.9497,134.3761,134.5802,10270.0
2019-04-25 14:40:00,138.42,138.45,138.14,138.19,11316.0,134.5802,134.6094,134.308,134.3566,11316.0
2019-04-25 14:50:00,138.19,138.35,138.15,138.27,18028.0,134.3566,134.5122,134.3177,134.4344,18028.0
2019-04-25 15:00:00,138.24,138.3,137.9,137.9,12125.0,134.4052,134.4636,134.0747,134.0747,12125.0
2019-04-25 15:10:00,137.93,137.96,137.66,137.91,14997.0,134.1038,134.133,133.8413,134.0844,14997.0
2019-04-25 15:20:00,137.99,138.34,137.99,138.31,9942.0,134.1622,134.5025,134.1622,134.4733,9942.0
2019-04-25 15:30:00,138.33,138.41,138.11,138.17,14843.0,134.4927,134.5705,134.2788,134.3372,14843.0
2019-04-25 15:40:00,138.19,138.51,138.13,138.18,25521.0,134.3566,134.6677,134.2983,134.3469,25521.0
2019-04-25 15:50:00,138.2,138.21,137.53,137.54,89179.0,134.3663,134.3761,133.7149,133.7246,89179.0
2019-04-26 09:30:00,138.01,138.78,137.75,137.92,29458.0,134.1816,134.9303,133.9288,134.0941,29458.0
2019-04-26 09:40:00,137.84,138.05,137.4,138.05,9822.0,134.0163,134.2205,133.5885,134.2205,9822.0
2019-04-26 09:50:00,138.05,138.64,137.39,137.5,27426.0,134.2205,134.7941,133.5788,133.6858,27426.0
2019-04-26 10:00:00,137.5,138.29,137.42,137.77,14571.0,133.6858,134.4538,133.608,133.9483,14571.0
2019-04-26 10:10:00,137.73,137.93,137.46,137.82,9544.0,133.9094,134.1038,133.6469,133.9969,9544.0
2019-04-26 10:20:00,137.82,138.5,137.76,138.22,31532.0,133.9969,134.658,133.9385,134.3858,31532.0
2019-04-26 10:30:00,138.38,138.72,138.26,138.34,61713.0,134.5413,134.8719,134.4247,134.5025,61713.0
2019-04-26 10:40:00,138.31,138.6,138.0,138.15,26706.0,134.4733,134.7552,134.1719,134.3177,26706.0
2019-04-26 10:50:00,138.14,138.41,137.91,138.37,15994.0,134.308,134.5705,134.0844,134.5316,15994.0
2019-04-26 11:00:00,138.4,138.44,138.06,138.43,9505.0,134.5608,134.5997,134.2302,134.59,9505.0
2019-04-26 11:10:00,138.42,139.18,138.41,139.11,9767.0,134.5802,135.3192,134.5705,135.2511,9767.0
2019-04-26 11:20:00,139.15,139.73,139.15,139.73,15154.0,135.29,135.8539,135.29,135.8539,15154.0
2019-04-26 11:30:00,139.77,139.82,139.35,139.76,9355.0,135.8928,135.9414,135.4844,135.8831,9355.0
2019-04-26 11:40:00,139.73,140.15,139.73,139.94,16013.0,135.8539,136.2622,135.8539,136.0581,16013.0
2019-04-26 11:50:00,139.91,139.91,139.33,139.53,12617.0,136.0289,136.0289,135.465,135.6594,12617.0
2019-04-26 12:00:00,139.53,139.95,139.48,139.82,13708.0,135.6594,136.0678,135.6108,135.9414,13708.0
2019-04-26 12:10:00,139.82,140.22,139.82,140.22,19273.0,135.9414,136.3303,135.9414,136.3303,19273.0
2019-04-26 12:20:00,140.22,140.24,139.64,139.66,16215.0,136.3303,136.3498,135.7664,135.7858,16215.0
2019-04-26 12:30:00,139.58,139.72,139.47,139.53,5732.0,135.7081,135.8442,135.6011,135.6594,5732.0
2019-04-26 12:40:00,139.45,139.66,139.2,139.65,17438.0,135.5817,135.7858,135.3386,135.7761,17438.0
2019-04-26 12:50:00,139.68,139.68,139.49,139.64,6412.0,135.8053,135.8053,135.6206,135.7664,6412.0
2019-04-26 13:00:00,139.66,139.66,139.29,139.46,9623.0,135.7858,135.7858,135.4261,135.5914,9623.0
2019-04-26 13:10:00,139.5,139.66,139.13,139.31,24447.0,135.6303,135.7858,135.2705,135.4455,24447.0
2019-04-26 13:20:00,139.32,139.4,139.14,139.4,8184.0,135.4553,135.5331,135.2803,135.5331,8184.0
2019-04-26 13:30:00,139.34,139.87,139.31,139.87,25094.0,135.4747,135.99,135.4455,135.99,25094.0
2019-04-26 13:40:00,139.87,139.99,139.55,139.91,18040.0,135.99,136.1067,135.6789,136.0289,18040.0
2019-04-26 13:50:00,139.92,140.29,139.84,140.25,20420.0,136.0386,136.3984,135.9608,136.3595,20420.0
2019-04-26 14:00:00,140.28,140.29,139.83,139.93,20609.0,136.3886,136.3984,135.9511,136.0484,20609.0
2019-04-26 14:10:00,139.92,140.14,139.77,140.14,3991.0,136.0386,136.2525,135.8928,136.2525,3991.0
2019-04-26 14:20:00,140.14,140.41,140.14,140.32,12375.0,136.2525,136.515,136.2525,136.4275,12375.0
2019-04-26 14:30:00,140.35,140.4,140.01,140.16,10662.0,136.4567,136.5053,136.1261,136.272,10662.0
2019-04-26 14:40:00,140.12,140.12,139.81,139.91,8620.0,136.2331,136.2331,135.9317,136.0289,8620.0
2019-04-26 14:50:00,139.85,140.04,139.82,140.0,8768.0,135.9706,136.1553,135.9414,136.1164,8768.0
2019-04-26 15:00:00,140.04,140.52,140.04,140.17,58603.0,136.1553,136.622,136.1553,136.2817,58603.0
2019-04-26 15:10:00,140.23,140.32,140.06,140.12,13976.0,136.34,136.4275,136.1747,136.2331,13976.0
2019-04-26 15:20:00,140.12,140.14,139.87,139.97,16321.0,136.2331,136.2525,135.99,136.0872,16321.0
2019-04-26 15:30:00,139.95,140.45,139.95,140.45,26055.0,136.0678,136.5539,136.0678,136.5539,26055.0
2019-04-26 15:40:00,140.45,140.54,140.21,140.26,49823.0,136.5539,136.6414,136.3206,136.3692,49823.0
2019-04-26 15:50:00,140.27,140.53,140.08,140.4,82752.0,136.3789,136.6317,136.1942,136.5053,82752.0
2019-04-29 09:30:00,141.05,141.55,140.76,140.88,35411.0,137.1373,137.6234,136.8553,136.972,35411.0
2019-04-29 09:40:00,140.88,142.15,140.7,141.8,40865.0,136.972,138.2068,136.797,137.8665,40865.0
2019-04-29 09:50:00,141.91,142.06,141.43,141.76,23955.0,137.9734,138.1193,137.5067,137.8276,23955.0
2019-04-29 10:00:00,141.74,141.78,140.27,140.28,22488.0,137.8081,137.847,136.3789,136.3886,22488.0
2019-04-29 10:10:00,140.29,140.72,140.29,140.71,23091.0,136.3984,136.8164,136.3984,136.8067,23091.0
2019-04-29 10:20:00,140.74,140.78,140.56,140.75,12598.0,136.8359,136.8748,136.6609,136.8456,12598.0
2019-04-29 10:30:00,140.68,141.17,140.62,141.16,13067.0,136.7775,137.254,136.7192,137.2442,13067.0
2019-04-29 10:40:00,141.14,141.47,140.97,141.47,11201.0,137.2248,137.5456,137.0595,137.5456,11201.0
2019-04-29 10:50:00,141.34,141.52,141.23,141.29,12392.0,137.4192,137.5942,137.3123,137.3706,12392.0
2019-04-29 11:00:00,141.21,141.34,141.09,141.2,17097.0,137.2928,137.4192,137.1762,137.2831,17097.0
2019-04-29 11:10:00,141.22,141.26,140.79,140.98,19700.0,137.3026,137.3415,136.8845,137.0692,19700.0
2019-04-29 11:20:00,140.83,140.95,140.61,140.69,6604.0,136.9234,137.0401,136.7095,136.7873,6604.0
2019-04-29 11:30:00,140.71,140.74,140.52,140.62,8412.0,136.8067,136.8359,136.622,136.7192,8412.0
2019-04-29 11:40:00,140.62,140.69,140.5,140.57,4958.0,136.7192,136.7873,136.6025,136.6706,4958.0
2019-04-29 11:50:00,140.55,140.66,140.5,140.66,6935.0,136.6512,136.7581,136.6025,136.7581,6935.0
2019-04-29 12:00:00,140.55,140.7,140.44,140.56,9207.0,136.6512,136.797,136.5442,136.6609,9207.0
2019-04-29 12:10:00,140.55,140.85,140.55,140.73,8800.0,136.6512,136.9428,136.6512,136.8262,8800.0
2019-04-29 12:20:00,140.7,140.86,140.68,140.83,9200.0,136.797,136.9526,136.7775,136.9234,9200.0
2019-04-29 12:30:00,140.86,141.1,140.86,141.05,7999.0,136.9526,137.1859,136.9526,137.1373,7999.0
2019-04-29 12:40:00,141.0,141.16,140.84,141.12,6475.0,137.0887,137.2442,136.9331,137.2053,6475.0
2019-04-29 12:50:00,141.19,141.2,141.02,141.12,6785.0,137.2734,137.2831,137.1081,137.2053,6785.0
2019-04-29 13:00:00,141.14,141.34,141.04,141.08,10369.0,137.2248,137.4192,137.1276,137.1665,10369.0
2019-04-29 13:10:00,141.13,141.23,141.0,141.05,5944.0,137.2151,137.3123,137.0887,137.1373,5944.0
2019-04-29 13:20:00,141.1,141.18,141.0,141.17,6879.0,137.1859,137.2637,137.0887,137.254,6879.0
2019-04-29 13:30:00,141.15,141.17,141.0,141.05,6170.0,137.2345,137.254,137.0887,137.1373,6170.0
2019-04-29 13:40:00,141.03,141.36,141.0,141.26,21241.0,137.1178,137.4387,137.0887,137.3415,21241.0
2019-04-29 13:50:00,141.25,141.34,141.12,141.29,7243.0,137.3317,137.4192,137.2053,137.3706,7243.0
2019-04-29 14:00:00,141.28,141.41,141.2,141.25,28592.0,137.3609,137.4873,137.2831,137.3317,28592.0
2019-04-29 14:10:00,141.25,141.34,141.09,141.27,9612.0,137.3317,137.4192,137.1762,137.3512,9612.0
2019-04-29 14:20:00,141.34,141.39,141.22,141.33,11123.0,137.4192,137.4679,137.3026,137.4095,11123.0
2019-04-29 14:30:00,141.31,141.33,140.9,140.95,16987.0,137.3901,137.4095,136.9914,137.0401,16987.0
2019-04-29 14:40:00,140.91,140.94,140.77,140.84,5100.0,137.0012,137.0303,136.865,136.9331,5100.0
2019-04-29 14:50:00,140.83,141.06,140.62,140.97,11370.0,136.9234,137.147,136.7192,137.0595,11370.0
2019-04-29 15:00:00,140.99,141.12,140.87,140.88,7162.0,137.0789,137.2053,136.9623,136.972,7162.0
2019-04-29 15:10:00,140.86,141.17,140.69,141.16,11253.0,136.9526,137.254,136.7873,137.2442,11253.0
2019-04-29 15:20:00,141.1,141.23,140.91,140.99,8237.0,137.1859,137.3123,137.0012,137.0789,8237.0
2019-04-29 15:30:00,140.97,141.05,140.82,141.04,17489.0,137.0595,137.1373,136.9137,137.1276,17489.0
2019-04-29 15:40:00,140.99,141.11,140.93,141.0,15671.0,137.0789,137.1956,137.0206,137.0887,15671.0
2019-04-29 15:50:00,141.01,141.15,140.86,140.91,54192.0,137.0984,137.2345,136.9526,137.0012,54192.0
2019-04-30 09:30:00,141.12,141.32,140.5,141.19,20228.0,137.2053,137.3998,136.6025,137.2734,20228.0
2019-04-30 09:40:00,140.95,140.99,140.4,140.68,11123.0,137.0401,137.0789,136.5053,136.7775,11123.0
2019-04-30 09:50:00,140.46,140.66,139.65,139.65,9544.0,136.5636,136.7581,135.7761,135.7761,9544.0
2019-04-30 10:00:00,139.65,139.98,139.48,139.56,15138.0,135.7761,136.097,135.6108,135.6886,15138.0
2019-04-30 10:10:00,139.56,140.03,139.53,139.97,9800.0,135.6886,136.1456,135.6594,136.0872,9800.0
2019-04-30 10:20:00,139.99,140.29,139.93,139.94,16161.0,136.1067,136.3984,136.0484,136.0581,16161.0
2019-04-30 10:30:00,139.93,140.46,139.91,140.29,19781.0,136.0484,136.5636,136.0289,136.3984,19781.0
2019-04-30 10:40:00,140.26,140.54,140.06,140.28,33090.0,136.3692,136.6414,136.1747,136.3886,33090.0
2019-04-30 10:50:00,140.2,140.45,140.2,140.21,10250.0,136.3109,136.5539,136.3109,136.3206,10250.0
2019-04-30 11:00:00,140.17,140.17,138.72,138.86,34168.0,136.2817,136.2817,134.8719,135.008,34168.0
2019-04-30 11:10:00,139.0,139.8,138.98,139.78,12454.0,135.1441,135.922,135.1247,135.9025,12454.0
2019-04-30 11:20:00,139.82,140.08,139.81,140.03,12300.0,135.9414,136.1942,135.9317,136.1456,12300.0
2019-04-30 11:30:00,139.9,140.12,139.33,139.63,13085.0,136.0192,136.2331,135.465,135.7567,13085.0
2019-04-30 11:40:00,139.54,139.93,139.53,139.92,7750.0,135.6692,136.0484,135.6594,136.0386,7750.0
2019-04-30 11:50:00,140.02,140.29,139.95,140.25,5210.0,136.1359,136.3984,136.0678,136.3595,5210.0
2019-04-30 12:00:00,140.29,140.65,140.06,140.49,21335.0,136.3984,136.7484,136.1747,136.5928,21335.0
2019-04-30 12:10:00,140.5,141.22,140.5,140.88,38888.0,136.6025,137.3026,136.6025,136.972,38888.0
2019-04-30 12:20:00,140.9,140.92,140.38,140.5,8500.0,136.9914,137.0109,136.4859,136.6025,8500.0
2019-04-30 12:30:00,140.5,140.66,140.31,140.48,13257.0,136.6025,136.7581,136.4178,136.5831,13257.0
2019-04-30 12:40:00,140.55,140.79,140.43,140.61,15101.0,136.6512,136.8845,136.5345,136.7095,15101.0
2019-04-30 12:50:00,140.61,140.83,140.61,140.71,14502.0,136.7095,136.9234,136.7095,136.8067,14502.0
2019-04-30 13:00:00,140.78,141.07,140.78,141.06,11724.0,136.8748,137.1567,136.8748,137.147,11724.0
2019-04-30 13:10:00,141.07,141.17,140.79,140.94,22647.0,137.1567,137.254,136.8845,137.0303,22647.0
2019-04-30 13:20:00,140.99,141.04,140.59,140.67,26791.0,137.0789,137.1276,136.69,136.7678,26791.0
2019-04-30 13:30:00,140.67,141.14,140.59,141.04,21855.0,136.7678,137.2248,136.69,137.1276,21855.0
2019-04-30 13:40:00,141.05,141.34,141.04,141.14,18867.0,137.1373,137.4192,137.1276,137.2248,18867.0
2019-04-30 13:50:00,141.2,141.39,141.05,141.21,30143.0,137.2831,137.4679,137.1373,137.2928,30143.0
2019-04-30 14:00:00,141.24,141.3,140.76,140.76,22526.0,137.322,137.3803,136.8553,136.8553,22526.0
2019-04-30 14:10:00,140.8,140.98,140.76,140.84,32448.0,136.8942,137.0692,136.8553,136.9331,32448.0
2019-04-30 14:20:00,140.81,140.96,140.75,140.86,15994.0,136.9039,137.0498,136.8456,136.9526,15994.0
2019-04-30 14:30:00,140.84,140.95,140.79,140.92,10786.0,136.9331,137.0401,136.8845,137.0109,10786.0
2019-04-30 14:40:00,140.91,141.07,140.87,141.06,14495.0,137.0012,137.1567,136.9623,137.147,14495.0
2019-04-30 14:50:00,141.0,141.06,140.92,141.06,11188.0,137.0887,137.147,137.0109,137.147,11188.0
2019-04-30 15:00:00,141.11,141.15,140.96,141.05,12379.0,137.1956,137.2345,137.0498,137.1373,12379.0
2019-04-30 15:10:00,141.02,141.05,140.71,140.78,14059.0,137.1081,137.1373,136.8067,136.8748,14059.0
2019-04-30 15:20:00,140.78,140.97,140.6,140.61,13916.0,136.8748,137.0595,136.6998,136.7095,13916.0
2019-04-30 15:30:00,140.59,140.81,140.52,140.71,27266.0,136.69,136.9039,136.622,136.8067,27266.0
2019-04-30 15:40:00,140.71,140.79,140.45,140.53,27209.0,136.8067,136.8845,136.5539,136.6317,27209.0
2019-04-30 15:50:00,140.51,141.07,140.5,140.88,143005.0,136.6123,137.1567,136.6025,136.972,143005.0
2019-05-01 09:30:00,141.78,141.84,141.39,141.51,23870.0,137.847,137.9054,137.4679,137.5845,23870.0
2019-05-01 09:40:00,141.47,142.69,141.46,142.25,30419.0,137.5456,138.7318,137.5359,138.304,30419.0
2019-05-01 09:50:00,142.16,142.16,141.35,141.74,17482.0,138.2165,138.2165,137.429,137.8081,17482.0
2019-05-01 10:00:00,141.52,141.69,140.1,140.18,26427.0,137.5942,137.7595,136.2136,136.2914,26427.0
2019-05-01 10:10:00,140.25,140.32,139.87,140.1,20787.0,136.3595,136.4275,135.99,136.2136,20787.0
2019-05-01 10:20:00,140.12,140.4,139.64,139.76,20255.0,136.2331,136.5053,135.7664,135.8831,20255.0
2019-05-01 10:30:00,139.75,139.85,139.31,139.81,16803.0,135.8733,135.9706,135.4455,135.9317,16803.0
2019-05-01 10:40:00,139.85,140.16,139.75,140.14,10933.0,135.9706,136.272,135.8733,136.2525,10933.0
2019-05-01 10:50:00,140.09,140.53,140.06,140.53,10885.0,136.2039,136.6317,136.1747,136.6317,10885.0
2019-05-01 11:00:00,140.5,140.96,140.44,140.64,28141.0,136.6025,137.0498,136.5442,136.7387,28141.0
2019-05-01 11:10:00,140.65,141.4,140.63,141.28,28237.0,136.7484,137.4776,136.7289,137.3609,28237.0
2019-05-01 11:20:00,141.34,141.43,140.95,141.14,14054.0,137.4192,137.5067,137.0401,137.2248,14054.0
2019-05-01 11:30:00,141.15,141.59,141.09,141.51,11206.0,137.2345,137.6623,137.1762,137.5845,11206.0
2019-05-01 11:40:00,141.53,141.82,141.53,141.67,19281.0,137.604,137.8859,137.604,137.7401,19281.0
2019-05-01 11:50:00,141.62,141.68,141.5,141.63,10664.0,137.6915,137.7498,137.5748,137.7012,10664.0
2019-05-01 12:00:00,141.65,141.76,141.41,141.43,6190.0,137.7206,137.8276,137.4873,137.5067,6190.0
2019-05-01 12:10:00,141.38,141.54,141.2,141.2,10736.0,137.4581,137.6137,137.2831,137.2831,10736.0
2019-05-01 12:20:00,141.25,141.26,140.96,141.22,21979.0,137.3317,137.3415,137.0498,137.3026,21979.0
2019-05-01 12:30:00,141.24,141.24,140.97,141.05,11149.0,137.322,137.322,137.0595,137.1373,11149.0
2019-05-01 12:40:00,140.99,141.05,140.63,140.65,17003.0,137.0789,137.1373,136.7289,136.7484,17003.0
2019-05-01 12:50:00,140.67,141.07,140.65,141.06,4356.0,136.7678,137.1567,136.7484,137.147,4356.0
2019-05-01 13:00:00,141.13,141.38,140.97,141.03,47814.0,137.2151,137.4581,137.0595,137.1178,47814.0
2019-05-01 13:10:00,141.0,141.2,140.89,141.2,13737.0,137.0887,137.2831,136.9817,137.2831,13737.0
2019-05-01 13:20:00,141.18,141.18,141.02,141.11,5133.0,137.2637,137.2637,137.1081,137.1956,5133.0
2019-05-01 13:30:00,141.1,141.35,141.1,141.25,4330.0,137.1859,137.429,137.1859,137.3317,4330.0
2019-05-01 13:40:00,141.21,141.25,141.0,141.0,5041.0,137.2928,137.3317,137.0887,137.0887,5041.0
2019-05-01 13:50:00,141.02,141.84,141.02,141.71,8425.0,137.1081,137.9054,137.1081,137.779,8425.0
2019-05-01 14:00:00,141.75,142.12,141.65,142.04,22742.0,137.8179,138.1776,137.7206,138.0998,22742.0
2019-05-01 14:10:00,142.06,142.12,141.9,142.12,4730.0,138.1193,138.1776,137.9637,138.1776,4730.0
2019-05-01 14:20:00,142.13,142.32,141.97,142.27,9258.0,138.1873,138.3721,138.0318,138.3234,9258.0
2019-05-01 14:30:00,142.24,142.32,141.44,141.44,15298.0,138.2943,138.3721,137.5165,137.5165,15298.0
2019-05-01 14:40:00,141.25,141.31,140.86,140.92,31527.0,137.3317,137.3901,136.9526,137.0109,31527.0
2019-05-01 14:50:00,140.86,141.37,140.84,141.16,13575.0,136.9526,137.4484,136.9331,137.2442,13575.0
2019-05-01 15:00:00,141.11,141.22,140.75,140.97,17548.0,137.1956,137.3026,136.8456,137.0595,17548.0
2019-05-01 15:10:00,140.98,141.17,140.79,141.04,8815.0,137.0692,137.254,136.8845,137.1276,8815.0
2019-05-01 15:20:00,141.05,141.05,140.47,140.62,18938.0,137.1373,137.1373,136.5734,136.7192,18938.0
2019-05-01 15:30:00,140.56,140.56,139.66,139.66,64439.0,136.6609,136.6609,135.7858,135.7858,64439.0
2019-05-01 15:40:00,139.7,139.87,139.31,139.38,64313.0,135.8247,135.99,135.4455,135.5136,64313.0
2019-05-01 15:50:00,139.36,139.42,138.56,138.65,142399.0,135.4942,135.5525,134.7164,134.8039,142399.0
2019-05-02 09:30:00,138.2,138.2,136.0,136.66,68429.0,134.3663,134.3663,132.2274,132.8691,68429.0
2019-05-02 09:40:00,136.55,137.88,136.55,137.69,29421.0,132.7621,134.0552,132.7621,133.8705,29421.0
2019-05-02 09:50:00,137.68,138.62,137.4,138.62,57321.0,133.8608,134.7747,133.5885,134.7747,57321.0
2019-05-02 10:00:00,138.58,139.0,138.4,138.79,27621.0,134.7358,135.1441,134.5608,134.94,27621.0
2019-05-02 10:10:00,138.85,139.38,138.65,139.14,25453.0,134.9983,135.5136,134.8039,135.2803,25453.0
2019-05-02 10:20:00,139.14,139.32,138.68,138.85,42417.0,135.2803,135.4553,134.833,134.9983,42417.0
2019-05-02 10:30:00,138.89,139.32,138.86,139.24,30940.0,135.0372,135.4553,135.008,135.3775,30940.0
2019-05-02 10:40:00,139.21,139.21,138.27,138.29,28297.0,135.3483,135.3483,134.4344,134.4538,28297.0
2019-05-02 10:50:00,138.26,138.43,137.35,137.36,23957.0,134.4247,134.59,133.5399,133.5496,23957.0
2019-05-02 11:00:00,137.41,138.21,137.41,138.19,28626.0,133.5983,134.3761,133.5983,134.3566,28626.0
2019-05-02 11:10:00,138.24,138.24,136.76,136.77,13050.0,134.4052,134.4052,132.9663,132.976,13050.0
2019-05-02 11:20:00,136.69,136.69,135.26,135.3,74275.0,132.8982,132.8982,131.5079,131.5468,74275.0
2019-05-02 11:30:00,135.37,135.87,135.15,135.31,42580.0,131.6148,132.101,131.4009,131.5565,42580.0
2019-05-02 11:40:00,135.23,135.37,134.23,134.64,53325.0,131.4787,131.6148,130.5065,130.9051,53325.0
2019-05-02 11:50:00,134.62,134.77,134.36,134.66,32568.0,130.8857,131.0315,130.6329,130.9245,32568.0
2019-05-02 12:00:00,134.68,134.87,134.32,134.52,34899.0,130.944,131.1287,130.594,130.7884,34899.0
2019-05-02 12:10:00,134.54,134.56,134.17,134.3,55316.0,130.8079,130.8273,130.4481,130.5745,55316.0
2019-05-02 12:20:00,134.27,134.78,134.27,134.48,47704.0,130.5454,131.0412,130.5454,130.7495,47704.0
2019-05-02 12:30:00,134.49,135.69,134.44,135.67,41544.0,130.7593,131.926,130.7106,131.9065,41544.0
2019-05-02 12:40:00,135.64,136.16,135.47,136.16,26892.0,131.8774,132.3829,131.7121,132.3829,26892.0
2019-05-02 12:50:00,136.15,136.41,135.88,136.35,10160.0,132.3732,132.626,132.1107,132.5677,10160.0
2019-05-02 13:00:00,136.33,136.37,135.78,136.13,9724.0,132.5482,132.5871,132.0135,132.3538,9724.0
2019-05-02 13:10:00,136.06,136.54,136.06,136.43,15067.0,132.2857,132.7524,132.2857,132.6454,15067.0
2019-05-02 13:20:00,136.49,136.71,136.3,136.38,14981.0,132.7038,132.9177,132.519,132.5968,14981.0
2019-05-02 13:30:00,136.33,136.73,136.25,136.71,13307.0,132.5482,132.9371,132.4704,132.9177,13307.0
2019-05-02 13:40:00,136.74,136.74,136.24,136.31,15978.0,132.9468,132.9468,132.4607,132.5288,15978.0
2019-05-02 13:50:00,136.27,136.52,136.15,136.15,12313.0,132.4899,132.7329,132.3732,132.3732,12313.0
2019-05-02 14:00:00,136.1,136.32,136.03,136.08,15573.0,132.3246,132.5385,132.2565,132.3051,15573.0
2019-05-02 14:10:00,136.09,136.72,136.09,136.64,11367.0,132.3149,132.9274,132.3149,132.8496,11367.0
2019-05-02 14:20:00,136.61,136.9,136.58,136.7,15014.0,132.8204,133.1024,132.7913,132.908,15014.0
2019-05-02 14:30:00,136.76,136.97,136.73,136.93,16805.0,132.9663,133.1705,132.9371,133.1316,16805.0
2019-05-02 14:40:00,136.88,137.03,136.57,136.61,15475.0,133.083,133.2288,132.7816,132.8204,15475.0
2019-05-02 14:50:00,136.56,136.56,136.17,136.19,50638.0,132.7718,132.7718,132.3927,132.4121,50638.0
2019-05-02 15:00:00,136.16,136.22,135.81,136.07,34810.0,132.3829,132.4413,132.0426,132.2954,34810.0
2019-05-02 15:10:00,136.09,136.5,136.08,136.46,17777.0,132.3149,132.7135,132.3051,132.6746,17777.0
2019-05-02 15:20:00,136.51,136.8,136.51,136.7,24145.0,132.7232,133.0052,132.7232,132.908,24145.0
2019-05-02 15:30:00,136.69,136.94,136.6,136.8,34067.0,132.8982,133.1413,132.8107,133.0052,34067.0
2019-05-02 15:40:00,136.81,136.93,136.53,136.78,43663.0,133.0149,133.1316,132.7427,132.9857,43663.0
2019-05-02 15:50:00,136.81,137.02,136.63,137.0,94708.0,133.0149,133.2191,132.8399,133.1996,94708.0
2019-05-03 09:30:00,137.59,138.9,137.59,138.48,42430.0,133.7733,135.0469,133.7733,134.6386,42430.0
2019-05-03 09:40:00,138.43,139.39,138.43,138.81,32385.0,134.59,135.5233,134.59,134.9594,32385.0
2019-05-03 09:50:00,138.9,139.66,138.32,139.38,41943.0,135.0469,135.7858,134.483,135.5136,41943.0
2019-05-03 10:00:00,139.05,139.19,138.35,138.4,13518.0,135.1928,135.3289,134.5122,134.5608,13518.0
2019-05-03 10:10:00,138.43,138.44,137.69,137.75,15120.0,134.59,134.5997,133.8705,133.9288,15120.0
2019-05-03 10:20:00,137.64,138.18,137.48,137.94,12788.0,133.8219,134.3469,133.6663,134.1136,12788.0
2019-05-03 10:30:00,137.99,138.19,137.92,138.01,8491.0,134.1622,134.3566,134.0941,134.1816,8491.0
2019-05-03 10:40:00,138.02,138.09,137.69,137.69,6622.0,134.1913,134.2594,133.8705,133.8705,6622.0
2019-05-03 10:50:00,137.76,138.07,137.62,137.97,16534.0,133.9385,134.2399,133.8024,134.1427,16534.0
2019-05-03 11:00:00,138.11,138.73,137.97,138.51,22842.0,134.2788,134.8816,134.1427,134.6677,22842.0
2019-05-03 11:10:00,138.58,138.8,138.55,138.61,6033.0,134.7358,134.9497,134.7066,134.765,6033.0
2019-05-03 11:20:00,138.6,138.86,138.54,138.72,10831.0,134.7552,135.008,134.6969,134.8719,10831.0
2019-05-03 11:30:00,138.72,138.76,138.5,138.71,6100.0,134.8719,134.9108,134.658,134.8622,6100.0
2019-05-03 11:40:00,138.7,138.88,138.7,138.76,11924.0,134.8525,135.0275,134.8525,134.9108,11924.0
2019-05-03 11:50:00,138.76,139.08,138.74,139.02,5724.0,134.9108,135.2219,134.8914,135.1636,5724.0
2019-05-03 12:00:00,138.98,139.46,138.97,139.46,9881.0,135.1247,135.5914,135.115,135.5914,9881.0
2019-05-03 12:10:00,139.52,139.73,139.4,139.52,17632.0,135.6497,135.8539,135.5331,135.6497,17632.0
2019-05-03 12:20:00,139.52,139.83,139.46,139.78,9832.0,135.6497,135.9511,135.5914,135.9025,9832.0
2019-05-03 12:30:00,139.75,139.99,139.55,139.7,14726.0,135.8733,136.1067,135.6789,135.8247,14726.0
2019-05-03 12:40:00,139.77,139.78,139.58,139.58,5828.0,135.8928,135.9025,135.7081,135.7081,5828.0
2019-05-03 12:50:00,139.63,139.99,139.61,139.77,15643.0,135.7567,136.1067,135.7372,135.8928,15643.0
2019-05-03 13:00:00,139.74,140.11,139.74,140.08,11295.0,135.8636,136.2234,135.8636,136.1942,11295.0
2019-05-03 13:10:00,140.09,140.31,140.03,140.2,9842.0,136.2039,136.4178,136.1456,136.3109,9842.0
2019-05-03 13:20:00,140.19,140.76,140.19,140.75,14406.0,136.3011,136.8553,136.3011,136.8456,14406.0
2019-05-03 13:30:00,140.73,140.83,140.42,140.83,11040.0,136.8262,136.9234,136.5248,136.9234,11040.0
2019-05-03 13:40:00,140.84,141.14,140.75,141.05,21498.0,136.9331,137.2248,136.8456,137.1373,21498.0
2019-05-03 13:50:00,141.05,141.25,140.92,140.92,25008.0,137.1373,137.3317,137.0109,137.0109,25008.0
2019-05-03 14:00:00,140.91,140.91,140.35,140.39,19275.0,137.0012,137.0012,136.4567,136.4956,19275.0
2019-05-03 14:10:00,140.35,140.47,140.08,140.28,9065.0,136.4567,136.5734,136.1942,136.3886,9065.0
2019-05-03 14:20:00,140.2,140.52,140.2,140.45,5637.0,136.3109,136.622,136.3109,136.5539,5637.0
2019-05-03 14:30:00,140.41,140.46,140.25,140.27,6650.0,136.515,136.5636,136.3595,136.3789,6650.0
2019-05-03 14:40:00,140.32,140.99,140.32,140.92,13019.0,136.4275,137.0789,136.4275,137.0109,13019.0
2019-05-03 14:50:00,140.92,140.97,140.59,140.69,21155.0,137.0109,137.0595,136.69,136.7873,21155.0
2019-05-03 15:00:00,140.7,140.96,140.62,140.93,18094.0,136.797,137.0498,136.7192,137.0206,18094.0
2019-05-03 15:10:00,140.86,140.87,140.59,140.59,12929.0,136.9526,136.9623,136.69,136.69,12929.0
2019-05-03 15:20:00,140.59,140.73,140.41,140.54,29938.0,136.69,136.8262,136.515,136.6414,29938.0
2019-05-03 15:30:00,140.51,140.61,140.35,140.55,14409.0,136.6123,136.7095,136.4567,136.6512,14409.0
2019-05-03 15:40:00,140.53,140.55,140.28,140.32,25417.0,136.6317,136.6512,136.3886,136.4275,25417.0
2019-05-03 15:50:00,140.36,140.51,140.24,140.24,70079.0,136.4664,136.6123,136.3498,136.3498,70079.0
2019-05-06 09:30:00,135.74,136.42,135.29,136.04,57946.0,131.9746,132.6357,131.5371,132.2663,57946.0
2019-05-06 09:40:00,136.0,136.51,135.03,135.03,41241.0,132.2274,132.7232,131.2843,131.2843,41241.0
2019-05-06 09:50:00,135.01,135.71,134.4,135.25,143645.0,131.2648,131.9454,130.6718,131.4982,143645.0
2019-05-06 10:00:00,135.31,136.83,135.26,136.77,95020.0,131.5565,133.0343,131.5079,132.976,95020.0
2019-05-06 10:10:00,136.8,137.65,136.63,137.43,50131.0,133.0052,133.8316,132.8399,133.6177,50131.0
2019-05-06 10:20:00,137.45,137.61,136.44,136.6,80457.0,133.6371,133.7927,132.6552,132.8107,80457.0
2019-05-06 10:30:00,136.55,137.04,136.41,136.94,18468.0,132.7621,133.2385,132.626,133.1413,18468.0
2019-05-06 10:40:00,137.09,137.09,136.34,136.78,26442.0,133.2871,133.2871,132.5579,132.9857,26442.0
2019-05-06 10:50:00,136.72,137.64,136.72,137.47,12118.0,132.9274,133.8219,132.9274,133.6566,12118.0
2019-05-06 11:00:00,137.37,137.49,136.92,137.1,13788.0,133.5594,133.676,133.1218,133.2969,13788.0
2019-05-06 11:10:00,137.07,137.65,136.93,137.65,8034.0,133.2677,133.8316,133.1316,133.8316,8034.0
2019-05-06 11:20:00,137.52,137.94,137.52,137.9,11230.0,133.7052,134.1136,133.7052,134.0747,11230.0
2019-05-06 11:30:00,137.9,137.9,137.14,137.18,14019.0,134.0747,134.0747,133.3357,133.3746,14019.0
2019-05-06 11:40:00,137.24,137.45,136.95,137.0,7911.0,133.433,133.6371,133.151,133.1996,7911.0
2019-05-06 11:50:00,136.96,136.96,136.38,136.48,17232.0,133.1607,133.1607,132.5968,132.6941,17232.0
2019-05-06 12:00:00,136.59,136.71,136.17,136.56,17099.0,132.801,132.9177,132.3927,132.7718,17099.0
2019-05-06 12:10:00,136.55,136.87,136.43,136.65,12276.0,132.7621,133.0732,132.6454,132.8593,12276.0
2019-05-06 12:20:00,136.72,137.19,136.68,136.76,16472.0,132.9274,133.3844,132.8885,132.9663,16472.0
2019-05-06 12:30:00,136.74,137.22,136.72,137.08,9555.0,132.9468,133.4135,132.9274,133.2774,9555.0
2019-05-06 12:40:00,137.01,137.06,136.75,136.75,8177.0,133.2094,133.258,132.9566,132.9566,8177.0
2019-05-06 12:50:00,136.81,136.88,136.6,136.6,9980.0,133.0149,133.083,132.8107,132.8107,9980.0
2019-05-06 13:00:00,136.6,136.93,136.41,136.73,11574.0,132.8107,133.1316,132.626,132.9371,11574.0
2019-05-06 13:10:00,136.75,136.94,136.68,136.68,8800.0,132.9566,133.1413,132.8885,132.8885,8800.0
2019-05-06 13:20:00,136.69,136.92,136.68,136.87,6763.0,132.8982,133.1218,132.8885,133.0732,6763.0
2019-05-06 13:30:00,136.86,136.88,136.73,136.85,9568.0,133.0635,133.083,132.9371,133.0538,9568.0
2019-05-06 13:40:00,136.87,136.91,136.74,136.81,10931.0,133.0732,133.1121,132.9468,133.0149,10931.0
2019-05-06 13:50:00,136.81,136.9,136.75,136.8,7313.0,133.0149,133.1024,132.9566,133.0052,7313.0
2019-05-06 14:00:00,136.75,136.94,136.72,136.94,16415.0,132.9566,133.1413,132.9274,133.1413,16415.0
2019-05-06 14:10:00,136.96,137.2,136.86,137.04,8049.0,133.1607,133.3941,133.0635,133.2385,8049.0
2019-05-06 14:20:00,137.06,137.46,137.06,137.34,17783.0,133.258,133.6469,133.258,133.5302,17783.0
2019-05-06 14:30:00,137.34,137.75,137.33,137.65,25128.0,133.5302,133.9288,133.5205,133.8316,25128.0
2019-05-06 14:40:00,137.62,137.95,137.51,137.95,22624.0,133.8024,134.1233,133.6955,134.1233,22624.0
2019-05-06 14:50:00,137.92,138.2,137.87,138.04,21585.0,134.0941,134.3663,134.0455,134.2108,21585.0
2019-05-06 15:00:00,138.03,138.27,137.97,138.25,25664.0,134.2011,134.4344,134.1427,134.415,25664.0
2019-05-06 15:10:00,138.28,138.59,137.85,137.87,57740.0,134.4441,134.7455,134.0261,134.0455,57740.0
2019-05-06 15:20:00,137.87,138.2,137.86,138.2,26870.0,134.0455,134.3663,134.0358,134.3663,26870.0
2019-05-06 15:30:00,138.18,138.33,137.96,138.14,15700.0,134.3469,134.4927,134.133,134.308,15700.0
2019-05-06 15:40:00,138.16,138.16,137.51,137.65,36527.0,134.3275,134.3275,133.6955,133.8316,36527.0
2019-05-06 15:50:00,137.65,137.82,137.37,137.53,62154.0,133.8316,133.9969,133.5594,133.7149,62154.0
2019-05-07 09:30:00,134.93,135.77,134.75,135.53,37354.0,131.1871,132.0037,131.012,131.7704,37354.0
2019-05-07 09:40:00,135.51,135.58,134.62,134.62,22922.0,131.751,131.819,130.8857,130.8857,22922.0
2019-05-07 09:50:00,134.62,135.0,133.92,134.78,48180.0,130.8857,131.2551,130.2051,131.0412,48180.0
2019-05-07 10:00:00,134.9,134.9,133.96,134.28,40520.0,131.1579,131.1579,130.244,130.5551,40520.0
2019-05-07 10:10:00,134.27,134.63,134.03,134.5,23830.0,130.5454,130.8954,130.312,130.769,23830.0
2019-05-07 10:20:00,134.5,135.0,134.44,134.84,32833.0,130.769,131.2551,130.7106,131.0995,32833.0
2019-05-07 10:30:00,134.82,135.3,134.51,134.56,22206.0,131.0801,131.5468,130.7787,130.8273,22206.0
2019-05-07 10:40:00,134.67,134.67,133.99,133.99,25181.0,130.9343,130.9343,130.2731,130.2731,25181.0
2019-05-07 10:50:00,133.99,134.28,133.8,134.15,33382.0,130.2731,130.5551,130.0884,130.4287,33382.0
2019-05-07 11:00:00,134.05,134.23,133.75,134.16,22672.0,130.3315,130.5065,130.0398,130.4384,22672.0
2019-05-07 11:10:00,134.16,134.62,133.95,134.16,32826.0,130.4384,130.8857,130.2342,130.4384,32826.0
2019-05-07 11:20:00,134.15,134.23,133.55,134.11,18304.0,130.4287,130.5065,129.8453,130.3898,18304.0
2019-05-07 11:30:00,134.23,134.45,133.24,133.76,20608.0,130.5065,130.7204,129.5439,130.0495,20608.0
2019-05-07 11:40:00,133.91,134.1,133.41,133.73,14970.0,130.1953,130.3801,129.7092,130.0203,14970.0
2019-05-07 11:50:00,133.66,133.66,133.31,133.6,8297.0,129.9523,129.9523,129.612,129.8939,8297.0
2019-05-07 12:00:00,133.62,133.86,133.16,133.79,19630.0,129.9134,130.1467,129.4662,130.0787,19630.0
2019-05-07 12:10:00,133.92,134.51,133.8,134.11,24877.0,130.2051,130.7787,130.0884,130.3898,24877.0
2019-05-07 12:20:00,134.11,134.57,134.0,134.48,17696.0,130.3898,130.837,130.2828,130.7495,17696.0
2019-05-07 12:30:00,134.42,134.52,134.21,134.26,8734.0,130.6912,130.7884,130.487,130.5356,8734.0
2019-05-07 12:40:00,134.24,134.46,134.16,134.3,13045.0,130.5162,130.7301,130.4384,130.5745,13045.0
2019-05-07 12:50:00,134.25,134.41,133.61,133.67,15203.0,130.5259,130.6815,129.9037,129.962,15203.0
2019-05-07 13:00:00,133.6,133.67,132.84,132.86,21107.0,129.8939,129.962,129.155,129.1745,21107.0
2019-05-07 13:10:00,132.83,133.18,132.72,133.08,11087.0,129.1453,129.4856,129.0384,129.3884,11087.0
2019-05-07 13:20:00,133.06,133.2,132.69,132.86,20732.0,129.3689,129.505,129.0092,129.1745,20732.0
2019-05-07 13:30:00,132.8,133.08,132.6,132.97,15004.0,129.1161,129.3884,128.9217,129.2814,15004.0
2019-05-07 13:40:00,132.95,133.25,132.92,133.25,21663.0,129.262,129.5537,129.2328,129.5537,21663.0
2019-05-07 13:50:00,133.2,133.62,133.16,133.24,10416.0,129.505,129.9134,129.4662,129.5439,10416.0
2019-05-07 14:00:00,133.22,133.61,132.89,133.33,7753.0,129.5245,129.9037,129.2036,129.6314,7753.0
2019-05-07 14:10:00,133.33,133.33,133.0,133.28,11021.0,129.6314,129.6314,129.3106,129.5828,11021.0
2019-05-07 14:20:00,133.27,133.53,132.93,132.97,15335.0,129.5731,129.8259,129.2425,129.2814,15335.0
2019-05-07 14:30:00,133.01,133.11,132.44,132.54,37524.0,129.3203,129.4175,128.7661,128.8633,37524.0
2019-05-07 14:40:00,132.63,132.93,132.45,132.6,14394.0,128.9509,129.2425,128.7758,128.9217,14394.0
2019-05-07 14:50:00,132.64,133.49,132.61,133.34,12594.0,128.9606,129.787,128.9314,129.6412,12594.0
2019-05-07 15:00:00,133.34,133.34,132.78,133.23,9076.0,129.6412,129.6412,129.0967,129.5342,9076.0
2019-05-07 15:10:00,133.23,133.49,133.1,133.17,14816.0,129.5342,129.787,129.4078,129.4759,14816.0
2019-05-07 15:20:00,133.2,133.37,132.89,132.94,14172.0,129.505,129.6703,129.2036,129.2523,14172.0
2019-05-07 15:30:00,132.93,133.01,132.59,132.79,27334.0,129.2425,129.3203,128.912,129.1064,27334.0
2019-05-07 15:40:00,132.79,133.65,132.79,133.59,36544.0,129.1064,129.9426,129.1064,129.8842,36544.0
2019-05-07 15:50:00,133.64,134.3,133.58,134.22,54240.0,129.9328,130.5745,129.8745,130.4967,54240.0
2019-05-08 09:30:00,134.08,135.0,133.36,134.67,44006.0,130.3606,131.2551,129.6606,130.9343,44006.0
2019-05-08 09:40:00,134.65,135.99,134.49,135.85,53234.0,130.9148,132.2176,130.7593,132.0815,53234.0
2019-05-08 09:50:00,135.85,135.85,134.87,135.06,30108.0,132.0815,132.0815,131.1287,131.3134,30108.0
2019-05-08 10:00:00,135.41,135.5,135.19,135.27,10053.0,131.6537,131.7412,131.4398,131.5176,10053.0
2019-05-08 10:10:00,135.23,135.35,134.82,135.28,10020.0,131.4787,131.5954,131.0801,131.5273,10020.0
2019-05-08 10:20:00,135.3,135.44,134.43,134.51,20403.0,131.5468,131.6829,130.7009,130.7787,20403.0
2019-05-08 10:30:00,134.5,134.75,134.07,134.44,9699.0,130.769,131.012,130.3509,130.7106,9699.0
2019-05-08 10:40:00,134.64,135.1,134.48,134.49,4782.0,130.9051,131.3523,130.7495,130.7593,4782.0
2019-05-08 10:50:00,134.55,135.11,134.11,135.02,15331.0,130.8176,131.3621,130.3898,131.2746,15331.0
2019-05-08 11:00:00,134.99,135.83,134.91,135.4,10908.0,131.2454,132.0621,131.1676,131.644,10908.0
2019-05-08 11:10:00,135.45,135.87,135.43,135.55,7282.0,131.6926,132.101,131.6732,131.7899,7282.0
2019-05-08 11:20:00,135.53,135.69,135.11,135.2,4390.0,131.7704,131.926,131.3621,131.4496,4390.0
2019-05-08 11:30:00,135.15,135.36,134.11,134.2,14255.0,131.4009,131.6051,130.3898,130.4773,14255.0
2019-05-08 11:40:00,134.17,134.97,134.15,134.97,9519.0,130.4481,131.2259,130.4287,131.2259,9519.0
2019-05-08 11:50:00,134.89,135.4,134.81,134.96,15812.0,131.1482,131.644,131.0704,131.2162,15812.0
2019-05-08 12:00:00,134.82,134.91,134.44,134.51,4275.0,131.0801,131.1676,130.7106,130.7787,4275.0
2019-05-08 12:10:00,134.53,134.91,134.45,134.83,8949.0,130.7981,131.1676,130.7204,131.0898,8949.0
2019-05-08 12:20:00,134.84,135.16,134.7,135.0,8849.0,131.0995,131.4107,130.9634,131.2551,8849.0
2019-05-08 12:30:00,134.95,135.07,134.89,134.97,9200.0,131.2065,131.3232,131.1482,131.2259,9200.0
2019-05-08 12:40:00,134.92,135.0,134.75,134.85,6078.0,131.1773,131.2551,131.012,131.1093,6078.0
2019-05-08 12:50:00,134.89,135.02,134.64,134.75,10139.0,131.1482,131.2746,130.9051,131.012,10139.0
2019-05-08 13:00:00,134.79,134.79,134.53,134.55,8020.0,131.0509,131.0509,130.7981,130.8176,8020.0
2019-05-08 13:10:00,134.52,134.62,134.42,134.46,15244.0,130.7884,130.8857,130.6912,130.7301,15244.0
2019-05-08 13:20:00,134.65,134.92,134.56,134.72,10300.0,130.9148,131.1773,130.8273,130.9829,10300.0
2019-05-08 13:30:00,134.75,134.9,134.53,134.75,11722.0,131.012,131.1579,130.7981,131.012,11722.0
2019-05-08 13:40:00,134.75,134.75,134.31,134.44,11867.0,131.012,131.012,130.5842,130.7106,11867.0
2019-05-08 13:50:00,134.45,134.77,134.34,134.67,15580.0,130.7204,131.0315,130.6134,130.9343,15580.0
2019-05-08 14:00:00,134.8,134.86,134.51,134.58,35480.0,131.0607,131.119,130.7787,130.8468,35480.0
2019-05-08 14:10:00,134.55,134.63,134.36,134.59,6271.0,130.8176,130.8954,130.6329,130.8565,6271.0
2019-05-08 14:20:00,134.57,135.0,134.57,134.96,8691.0,130.837,131.2551,130.837,131.2162,8691.0
2019-05-08 14:30:00,135.0,135.04,134.85,134.85,7947.0,131.2551,131.294,131.1093,131.1093,7947.0
2019-05-08 14:40:00,134.9,135.0,134.78,134.78,3000.0,131.1579,131.2551,131.0412,131.0412,3000.0
2019-05-08 14:50:00,134.94,135.0,134.82,134.95,3007.0,131.1968,131.2551,131.0801,131.2065,3007.0
2019-05-08 15:00:00,135.0,135.0,134.78,134.83,14300.0,131.2551,131.2551,131.0412,131.0898,14300.0
2019-05-08 15:10:00,134.81,134.99,134.75,134.91,12305.0,131.0704,131.2454,131.012,131.1676,12305.0
2019-05-08 15:20:00,134.94,134.95,134.82,134.86,4643.0,131.1968,131.2065,131.0801,131.119,4643.0
2019-05-08 15:30:00,134.89,134.9,134.74,134.84,14966.0,131.1482,131.1579,131.0023,131.0995,14966.0
2019-05-08 15:40:00,134.78,134.9,134.62,134.66,50569.0,131.0412,131.1579,130.8857,130.9245,50569.0
2019-05-08 15:50:00,134.64,134.64,133.83,134.0,42235.0,130.9051,130.9051,130.1176,130.2828,42235.0
2019-05-09 09:30:00,131.13,131.59,129.2,129.96,85535.0,127.4925,127.9397,125.616,126.3549,85535.0
2019-05-09 09:40:00,130.0,130.33,129.2,129.34,38110.0,126.3938,126.7147,125.616,125.7521,38110.0
2019-05-09 09:50:00,129.46,130.42,128.31,130.31,40668.0,125.8688,126.8022,124.7507,126.6952,40668.0
2019-05-09 10:00:00,130.21,130.99,129.97,130.88,20348.0,126.598,127.3563,126.3646,127.2494,20348.0
2019-05-09 10:10:00,130.98,131.0,130.73,130.96,35060.0,127.3466,127.3661,127.1036,127.3272,35060.0
2019-05-09 10:20:00,130.95,130.96,129.88,130.2,25603.0,127.3175,127.3272,126.2771,126.5883,25603.0
2019-05-09 10:30:00,130.2,130.43,129.86,129.86,8622.0,126.5883,126.8119,126.2577,126.2577,8622.0
2019-05-09 10:40:00,129.83,130.75,129.78,130.75,13782.0,126.2285,127.123,126.1799,127.123,13782.0
2019-05-09 10:50:00,130.74,130.74,130.02,130.16,9387.0,127.1133,127.1133,126.4133,126.5494,9387.0
2019-05-09 11:00:00,130.15,130.47,129.91,130.0,19491.0,126.5396,126.8508,126.3063,126.3938,19491.0
2019-05-09 11:10:00,130.15,130.63,130.04,130.42,52296.0,126.5396,127.0063,126.4327,126.8022,52296.0
2019-05-09 11:20:00,130.31,130.46,129.65,129.87,12101.0,126.6952,126.841,126.0535,126.2674,12101.0
2019-05-09 11:30:00,130.04,130.66,130.01,130.41,20405.0,126.4327,127.0355,126.4035,126.7924,20405.0
2019-05-09 11:40:00,130.42,131.0,130.3,130.96,19090.0,126.8022,127.3661,126.6855,127.3272,19090.0
2019-05-09 11:50:00,130.89,131.22,130.81,130.92,23001.0,127.2591,127.58,127.1813,127.2883,23001.0
2019-05-09 12:00:00,131.01,131.02,130.73,130.93,14464.0,127.3758,127.3855,127.1036,127.298,14464.0
2019-05-09 12:10:00,130.92,131.08,130.87,130.95,21284.0,127.2883,127.4438,127.2397,127.3175,21284.0
2019-05-09 12:20:00,130.9,131.41,130.84,131.23,22290.0,127.2688,127.7647,127.2105,127.5897,22290.0
2019-05-09 12:30:00,131.32,131.98,131.26,131.92,33323.0,127.6772,128.3189,127.6189,128.2605,33323.0
2019-05-09 12:40:00,131.91,132.36,131.83,132.29,30860.0,128.2508,128.6883,128.173,128.6203,30860.0
2019-05-09 12:50:00,132.23,132.86,132.23,132.73,14200.0,128.5619,129.1745,128.5619,129.0481,14200.0
2019-05-09 13:00:00,132.78,133.26,132.77,132.84,17581.0,129.0967,129.5634,129.087,129.155,17581.0
2019-05-09 13:10:00,132.9,133.11,132.36,132.5,11301.0,129.2134,129.4175,128.6883,128.8245,11301.0
2019-05-09 13:20:00,132.52,133.04,132.44,132.93,5121.0,128.8439,129.3495,128.7661,129.2425,5121.0
2019-05-09 13:30:00,132.85,133.16,132.83,133.16,3405.0,129.1647,129.4662,129.1453,129.4662,3405.0
2019-05-09 13:40:00,133.21,134.16,133.16,134.11,21093.0,129.5148,130.4384,129.4662,130.3898,21093.0
2019-05-09 13:50:00,134.16,134.22,133.37,133.39,16024.0,130.4384,130.4967,129.6703,129.6898,16024.0
2019-05-09 14:00:00,133.39,133.58,133.03,133.09,12408.0,129.6898,129.8745,129.3398,129.3981,12408.0
2019-05-09 14:10:00,133.04,133.73,132.85,133.59,13790.0,129.3495,130.0203,129.1647,129.8842,13790.0
2019-05-09 14:20:00,133.57,133.93,133.44,133.47,17361.0,129.8648,130.2148,129.7384,129.7676,17361.0
2019-05-09 14:30:00,133.48,133.96,133.48,133.61,35420.0,129.7773,130.244,129.7773,129.9037,35420.0
2019-05-09 14:40:00,133.69,133.85,133.52,133.52,10839.0,129.9814,130.137,129.8162,129.8162,10839.0
2019-05-09 14:50:00,133.53,133.73,132.93,133.05,7675.0,129.8259,130.0203,129.2425,129.3592,7675.0
2019-05-09 15:00:00,133.05,133.2,132.46,132.57,15074.0,129.3592,129.505,128.7856,128.8925,15074.0
2019-05-09 15:10:00,132.5,132.78,132.49,132.76,10860.0,128.8245,129.0967,128.8147,129.0772,10860.0
2019-05-09 15:20:00,132.75,132.93,132.5,132.93,8748.0,129.0675,129.2425,128.8245,129.2425,8748.0
2019-05-09 15:30:00,132.93,133.61,132.93,133.61,12642.0,129.2425,129.9037,129.2425,129.9037,12642.0
2019-05-09 15:40:00,133.61,133.86,133.27,133.29,30504.0,129.9037,130.1467,129.5731,129.5925,30504.0
2019-05-09 15:50:00,133.38,133.84,133.35,133.74,53193.0,129.68,130.1273,129.6509,130.0301,53193.0
2019-05-10 09:30:00,132.99,133.39,132.45,133.39,35684.0,129.3009,129.6898,128.7758,129.6898,35684.0
2019-05-10 09:40:00,133.24,133.27,132.59,132.98,10308.0,129.5439,129.5731,128.912,129.2911,10308.0
2019-05-10 09:50:00,132.92,132.94,132.15,132.89,16835.0,129.2328,129.2523,128.4842,129.2036,16835.0
2019-05-10 10:00:00,132.7,132.79,131.56,131.66,9594.0,129.0189,129.1064,127.9105,128.0078,9594.0
2019-05-10 10:10:00,131.58,131.68,130.51,130.75,7453.0,127.93,128.0272,126.8897,127.123,7453.0
2019-05-10 10:20:00,130.85,130.85,130.2,130.24,19341.0,127.2202,127.2202,126.5883,126.6272,19341.0
2019-05-10 10:30:00,130.37,130.47,129.7,129.82,25326.0,126.7535,126.8508,126.1021,126.2188,25326.0
2019-05-10 10:40:00,129.72,130.22,129.26,129.9,24664.0,126.1216,126.6077,125.6743,126.2966,24664.0
2019-05-10 10:50:00,129.92,130.11,129.14,129.17,26649.0,126.316,126.5008,125.5577,125.5868,26649.0
2019-05-10 11:00:00,129.15,129.74,128.9,129.57,38924.0,125.5674,126.141,125.3243,125.9757,38924.0
2019-05-10 11:10:00,129.73,129.78,129.21,129.78,12380.0,126.1313,126.1799,125.6257,126.1799,12380.0
2019-05-10 11:20:00,129.85,129.92,129.54,129.54,11396.0,126.248,126.316,125.9466,125.9466,11396.0
2019-05-10 11:30:00,129.49,129.61,128.86,129.46,22643.0,125.898,126.0146,125.2854,125.8688,22643.0
2019-05-10 11:40:00,129.37,129.41,128.76,129.12,24894.0,125.7813,125.8202,125.1882,125.5382,24894.0
2019-05-10 11:50:00,128.99,129.57,128.98,129.32,15513.0,125.4118,125.9757,125.4021,125.7327,15513.0
2019-05-10 12:00:00,129.26,129.77,129.26,129.35,12363.0,125.6743,126.1702,125.6743,125.7618,12363.0
2019-05-10 12:10:00,129.43,130.32,129.43,130.15,29459.0,125.8396,126.7049,125.8396,126.5396,29459.0
2019-05-10 12:20:00,130.07,130.34,130.02,130.25,16452.0,126.4619,126.7244,126.4133,126.6369,16452.0
2019-05-10 12:30:00,130.24,130.94,130.24,130.63,17561.0,126.6272,127.3077,126.6272,127.0063,17561.0
2019-05-10 12:40:00,130.61,130.71,129.93,130.08,10733.0,126.9869,127.0841,126.3258,126.4716,10733.0
2019-05-10 12:50:00,130.04,130.68,130.04,130.5,7770.0,126.4327,127.0549,126.4327,126.8799,7770.0
2019-05-10 13:00:00,130.4,130.92,130.36,130.52,7294.0,126.7827,127.2883,126.7438,126.8994,7294.0
2019-05-10 13:10:00,130.6,131.15,130.58,131.01,9940.0,126.9772,127.5119,126.9577,127.3758,9940.0
2019-05-10 13:20:00,131.11,131.7,131.08,131.42,12090.0,127.473,128.0467,127.4438,127.7744,12090.0
2019-05-10 13:30:00,131.42,131.93,131.42,131.72,14767.0,127.7744,128.2703,127.7744,128.0661,14767.0
2019-05-10 13:40:00,131.72,132.11,131.66,131.98,7535.0,128.0661,128.4453,128.0078,128.3189,7535.0
2019-05-10 13:50:00,131.95,132.04,131.63,131.65,7078.0,128.2897,128.3772,127.9786,127.998,7078.0
2019-05-10 14:00:00,131.64,131.89,131.57,131.75,5012.0,127.9883,128.2314,127.9203,128.0953,5012.0
2019-05-10 14:10:00,131.73,131.88,131.23,131.23,9933.0,128.0758,128.2217,127.5897,127.5897,9933.0
2019-05-10 14:20:00,131.26,131.33,130.85,131.13,7153.0,127.6189,127.6869,127.2202,127.4925,7153.0
2019-05-10 14:30:00,131.2,131.52,131.07,131.46,7342.0,127.5605,127.8716,127.4341,127.8133,7342.0
2019-05-10 14:40:00,131.47,131.65,131.41,131.53,6223.0,127.823,127.998,127.7647,127.8814,6223.0
2019-05-10 14:50:00,131.52,131.95,131.52,131.67,10338.0,127.8716,128.2897,127.8716,128.0175,10338.0
2019-05-10 15:00:00,131.69,132.18,131.67,131.95,16318.0,128.0369,128.5133,128.0175,128.2897,16318.0
2019-05-10 15:10:00,132.01,132.77,131.82,132.77,12746.0,128.3481,129.087,128.1633,129.087,12746.0
2019-05-10 15:20:00,132.7,133.28,132.64,133.27,32037.0,129.0189,129.5828,128.9606,129.5731,32037.0
2019-05-10 15:30:00,133.26,133.27,132.37,132.43,52159.0,129.5634,129.5731,128.6981,128.7564,52159.0
2019-05-10 15:40:00,132.47,132.47,131.93,132.07,26762.0,128.7953,128.7953,128.2703,128.4064,26762.0
2019-05-10 15:50:00,132.04,132.65,131.91,132.49,66159.0,128.3772,128.9703,128.2508,128.8147,66159.0
2019-05-13 09:30:00,128.39,128.91,127.12,127.9,77355.0,124.8285,125.334,123.5937,124.3521,77355.0
2019-05-13 09:40:00,127.7,128.56,126.49,126.49,46617.0,124.1576,124.9938,122.9812,122.9812,46617.0
2019-05-13 09:50:00,126.53,126.53,125.19,125.94,62246.0,123.0201,123.0201,121.7172,122.4464,62246.0
2019-05-13 10:00:00,125.87,125.87,124.61,124.65,39264.0,122.3784,122.3784,121.1533,121.1922,39264.0
2019-05-13 10:10:00,124.67,125.35,124.67,125.23,44221.0,121.2117,121.8728,121.2117,121.7561,44221.0
2019-05-13 10:20:00,125.11,125.5,124.81,125.47,25763.0,121.6395,122.0186,121.3478,121.9895,25763.0
2019-05-13 10:30:00,125.39,125.83,125.0,125.59,12671.0,121.9117,122.3395,121.5325,122.1061,12671.0
2019-05-13 10:40:00,125.71,126.18,125.1,125.32,21898.0,122.2228,122.6798,121.6297,121.8436,21898.0
2019-05-13 10:50:00,125.29,125.5,124.79,125.0,24822.0,121.8145,122.0186,121.3283,121.5325,24822.0
2019-05-13 11:00:00,125.18,125.42,124.93,125.06,24806.0,121.7075,121.9409,121.4645,121.5908,24806.0
2019-05-13 11:10:00,125.15,125.46,124.69,124.9,23866.0,121.6783,121.9797,121.2311,121.4353,23866.0
2019-05-13 11:20:00,124.94,125.37,124.92,125.02,14973.0,121.4742,121.8922,121.4547,121.552,14973.0
2019-05-13 11:30:00,125.14,125.37,124.93,125.06,14730.0,121.6686,121.8922,121.4645,121.5908,14730.0
2019-05-13 11:40:00,125.06,125.17,124.65,124.76,13590.0,121.5908,121.6978,121.1922,121.2992,13590.0
2019-05-13 11:50:00,124.73,125.3,124.39,125.3,19552.0,121.27,121.8242,120.9394,121.8242,19552.0
2019-05-13 12:00:00,125.27,125.29,124.74,124.77,21251.0,121.795,121.8145,121.2797,121.3089,21251.0
2019-05-13 12:10:00,124.82,125.14,124.58,124.99,14231.0,121.3575,121.6686,121.1242,121.5228,14231.0
2019-05-13 12:20:00,124.99,125.03,124.5,124.56,10731.0,121.5228,121.5617,121.0464,121.1047,10731.0
2019-05-13 12:30:00,124.64,125.03,124.48,124.87,11301.0,121.1825,121.5617,121.0269,121.4061,11301.0
2019-05-13 12:40:00,124.81,124.92,124.54,124.72,7415.0,121.3478,121.4547,121.0853,121.2603,7415.0
2019-05-13 12:50:00,124.68,124.81,124.24,124.29,14851.0,121.2214,121.3478,120.7936,120.8422,14851.0
2019-05-13 13:00:00,124.26,124.93,124.23,124.63,33467.0,120.813,121.4645,120.7839,121.1728,33467.0
2019-05-13 13:10:00,124.66,125.03,124.66,124.66,14668.0,121.2019,121.5617,121.2019,121.2019,14668.0
2019-05-13 13:20:00,124.69,124.84,124.54,124.55,12415.0,121.2311,121.3769,121.0853,121.095,12415.0
2019-05-13 13:30:00,124.54,125.38,124.53,125.2,11845.0,121.0853,121.902,121.0755,121.727,11845.0
2019-05-13 13:40:00,125.22,125.65,125.19,125.55,18689.0,121.7464,122.1645,121.7172,122.0673,18689.0
2019-05-13 13:50:00,125.64,125.73,125.31,125.66,13645.0,122.1548,122.2423,121.8339,122.1742,13645.0
2019-05-13 14:00:00,125.57,125.96,125.54,125.77,25058.0,122.0867,122.4659,122.0575,122.2811,25058.0
2019-05-13 14:10:00,125.78,125.94,125.53,125.86,37806.0,122.2909,122.4464,122.0478,122.3687,37806.0
2019-05-13 14:20:00,125.83,126.48,125.7,126.08,17339.0,122.3395,122.9715,122.2131,122.5825,17339.0
2019-05-13 14:30:00,126.16,126.65,126.08,126.43,17433.0,122.6603,123.1367,122.5825,122.9228,17433.0
2019-05-13 14:40:00,126.37,126.7,126.0,126.55,12611.0,122.8645,123.1854,122.5048,123.0395,12611.0
2019-05-13 14:50:00,126.62,127.0,126.56,126.56,16849.0,123.1076,123.477,123.0492,123.0492,16849.0
2019-05-13 15:00:00,126.57,127.1,126.55,126.79,27785.0,123.059,123.5743,123.0395,123.2729,27785.0
2019-05-13 15:10:00,126.75,126.92,126.37,126.37,13859.0,123.234,123.3992,122.8645,122.8645,13859.0
2019-05-13 15:20:00,126.3,126.42,125.97,126.1,17436.0,122.7964,122.9131,122.4756,122.602,17436.0
2019-05-13 15:30:00,126.05,126.05,125.29,125.45,31635.0,122.5534,122.5534,121.8145,121.97,31635.0
2019-05-13 15:40:00,125.49,126.06,125.49,125.95,38277.0,122.0089,122.5631,122.0089,122.4562,38277.0
2019-05-13 15:50:00,125.95,126.38,125.79,126.17,82228.0,122.4562,122.8742,122.3006,122.6701,82228.0
2019-05-14 09:30:00,127.32,127.57,126.18,126.54,70829.0,123.7882,124.0312,122.6798,123.0298,70829.0
2019-05-14 09:40:00,126.35,126.79,126.15,126.27,42473.0,122.8451,123.2729,122.6506,122.7673,42473.0
2019-05-14 09:50:00,126.13,126.46,125.7,125.9,38217.0,122.6312,122.952,122.2131,122.4075,38217.0
2019-05-14 10:00:00,125.96,126.42,125.65,126.42,27205.0,122.4659,122.9131,122.1645,122.9131,27205.0
2019-05-14 10:10:00,126.31,126.5,126.03,126.41,15130.0,122.8062,122.9909,122.5339,122.9034,15130.0
2019-05-14 10:20:00,126.5,126.8,126.47,126.48,19698.0,122.9909,123.2826,122.9617,122.9715,19698.0
2019-05-14 10:30:00,126.33,126.55,126.22,126.5,8614.0,122.8256,123.0395,122.7187,122.9909,8614.0
2019-05-14 10:40:00,126.54,127.2,126.54,126.74,9996.0,123.0298,123.6715,123.0298,123.2242,9996.0
2019-05-14 10:50:00,126.72,126.74,126.35,126.73,4909.0,123.2048,123.2242,122.8451,123.2145,4909.0
2019-05-14 11:00:00,126.61,127.28,126.54,127.03,22364.0,123.0978,123.7493,123.0298,123.5062,22364.0
2019-05-14 11:10:00,127.16,127.25,126.96,127.19,11146.0,123.6326,123.7201,123.4381,123.6618,11146.0
2019-05-14 11:20:00,127.19,127.77,127.12,127.36,11381.0,123.6618,124.2257,123.5937,123.827,11381.0
2019-05-14 11:30:00,127.47,127.93,127.4,127.82,5479.0,123.934,124.3812,123.8659,124.2743,5479.0
2019-05-14 11:40:00,127.83,128.0,127.69,127.87,9777.0,124.284,124.4493,124.1479,124.3229,9777.0
2019-05-14 11:50:00,127.94,128.03,127.75,127.82,13991.0,124.391,124.4785,124.2062,124.2743,13991.0
2019-05-14 12:00:00,127.84,128.13,127.73,127.73,9382.0,124.2937,124.5757,124.1868,124.1868,9382.0
2019-05-14 12:10:00,127.68,127.94,127.46,127.5,8025.0,124.1382,124.391,123.9243,123.9632,8025.0
2019-05-14 12:20:00,127.48,127.84,127.48,127.7,11950.0,123.9437,124.2937,123.9437,124.1576,11950.0
2019-05-14 12:30:00,127.69,127.95,127.51,127.92,7950.0,124.1479,124.4007,123.9729,124.3715,7950.0
2019-05-14 12:40:00,127.95,128.17,127.89,128.06,7832.0,124.4007,124.6146,124.3423,124.5076,7832.0
2019-05-14 12:50:00,128.03,128.28,128.01,128.13,6470.0,124.4785,124.7215,124.459,124.5757,6470.0
2019-05-14 13:00:00,128.21,128.5,128.2,128.45,6474.0,124.6535,124.9354,124.6437,124.8868,6474.0
2019-05-14 13:10:00,128.42,128.72,128.4,128.4,6850.0,124.8576,125.1493,124.8382,124.8382,6850.0
2019-05-14 13:20:00,128.42,128.66,128.42,128.46,7724.0,124.8576,125.091,124.8576,124.8965,7724.0
2019-05-14 13:30:00,128.44,128.59,128.44,128.59,7345.0,124.8771,125.0229,124.8771,125.0229,7345.0
2019-05-14 13:40:00,128.55,128.58,128.47,128.57,5977.0,124.984,125.0132,124.9063,125.0035,5977.0
2019-05-14 13:50:00,128.66,128.66,128.39,128.4,5083.0,125.091,125.091,124.8285,124.8382,5083.0
2019-05-14 14:00:00,128.44,128.53,127.81,128.12,12908.0,124.8771,124.9646,124.2646,124.566,12908.0
2019-05-14 14:10:00,128.16,128.53,128.14,128.41,17508.0,124.6049,124.9646,124.5854,124.8479,17508.0
2019-05-14 14:20:00,128.45,128.75,128.45,128.68,11609.0,124.8868,125.1785,124.8868,125.1104,11609.0
2019-05-14 14:30:00,128.63,128.67,128.37,128.58,15256.0,125.0618,125.1007,124.809,125.0132,15256.0
2019-05-14 14:40:00,128.62,128.63,127.95,127.95,9980.0,125.0521,125.0618,124.4007,124.4007,9980.0
2019-05-14 14:50:00,127.98,127.99,127.34,127.41,24868.0,124.4298,124.4396,123.8076,123.8757,24868.0
2019-05-14 15:00:00,127.4,127.96,127.4,127.96,7457.0,123.8659,124.4104,123.8659,124.4104,7457.0
2019-05-14 15:10:00,128.06,128.06,127.7,127.84,11196.0,124.5076,124.5076,124.1576,124.2937,11196.0
2019-05-14 15:20:00,127.9,127.94,127.61,127.71,13389.0,124.3521,124.391,124.0701,124.1673,13389.0
2019-05-14 15:30:00,127.72,127.72,126.94,126.98,22255.0,124.1771,124.1771,123.4187,123.4576,22255.0
2019-05-14 15:40:00,127.03,127.14,126.58,127.01,48543.0,123.5062,123.6131,123.0687,123.4868,48543.0
2019-05-14 15:50:00,127.03,127.43,126.88,127.08,111421.0,123.5062,123.8951,123.3604,123.5548,111421.0
2019-05-15 09:30:00,125.27,126.17,124.45,126.11,52205.0,121.795,122.6701,120.9978,122.6117,52205.0
2019-05-15 09:40:00,126.27,126.37,125.22,125.72,12836.0,122.7673,122.8645,121.7464,122.2325,12836.0
2019-05-15 09:50:00,125.85,126.41,125.62,126.34,31395.0,122.3589,122.9034,122.1353,122.8353,31395.0
2019-05-15 10:00:00,126.34,126.52,125.55,125.84,21121.0,122.8353,123.0103,122.0673,122.3492,21121.0
2019-05-15 10:10:00,125.85,126.77,125.75,126.63,14054.0,122.3589,123.2534,122.2617,123.1173,14054.0
2019-05-15 10:20:00,126.68,127.35,126.37,127.26,6303.0,123.1659,123.8173,122.8645,123.7298,6303.0
2019-05-15 10:30:00,127.36,127.67,127.07,127.24,29415.0,123.827,124.1284,123.5451,123.7104,29415.0
2019-05-15 10:40:00,127.27,127.57,127.06,127.47,18214.0,123.7395,124.0312,123.5354,123.934,18214.0
2019-05-15 10:50:00,127.53,127.94,127.32,127.41,15183.0,123.9923,124.391,123.7882,123.8757,15183.0
2019-05-15 11:00:00,127.4,127.4,127.08,127.19,14139.0,123.8659,123.8659,123.5548,123.6618,14139.0
2019-05-15 11:10:00,127.32,127.57,127.32,127.57,4875.0,123.7882,124.0312,123.7882,124.0312,4875.0
2019-05-15 11:20:00,127.56,128.38,127.46,128.27,15956.0,124.0215,124.8187,123.9243,124.7118,15956.0
2019-05-15 11:30:00,128.36,128.49,127.9,128.16,15167.0,124.7993,124.9257,124.3521,124.6049,15167.0
2019-05-15 11:40:00,128.07,128.14,127.76,127.76,7657.0,124.5173,124.5854,124.2159,124.2159,7657.0
2019-05-15 11:50:00,127.92,128.14,127.85,128.04,5560.0,124.3715,124.5854,124.3034,124.4882,5560.0
2019-05-15 12:00:00,128.11,128.5,128.11,128.15,5801.0,124.5562,124.9354,124.5562,124.5951,5801.0
2019-05-15 12:10:00,128.22,128.22,127.81,127.81,1840.0,124.6632,124.6632,124.2646,124.2646,1840.0
2019-05-15 12:20:00,127.89,127.94,127.38,127.63,5080.0,124.3423,124.391,123.8465,124.0896,5080.0
2019-05-15 12:30:00,127.64,127.69,127.41,127.58,4997.0,124.0993,124.1479,123.8757,124.0409,4997.0
2019-05-15 12:40:00,127.64,127.72,127.52,127.68,7883.0,124.0993,124.1771,123.9826,124.1382,7883.0
2019-05-15 12:50:00,127.66,127.66,127.18,127.42,3692.0,124.1187,124.1187,123.652,123.8854,3692.0
2019-05-15 13:00:00,127.41,127.81,127.35,127.47,9854.0,123.8757,124.2646,123.8173,123.934,9854.0
2019-05-15 13:10:00,127.56,127.8,127.5,127.54,8060.0,124.0215,124.2548,123.9632,124.002,8060.0
2019-05-15 13:20:00,127.5,127.59,127.33,127.45,5069.0,123.9632,124.0507,123.7979,123.9145,5069.0
2019-05-15 13:30:00,127.47,127.87,127.41,127.81,4257.0,123.934,124.3229,123.8757,124.2646,4257.0
2019-05-15 13:40:00,127.8,128.0,127.73,128.0,6681.0,124.2548,124.4493,124.1868,124.4493,6681.0
2019-05-15 13:50:00,127.97,128.63,127.93,128.56,28799.0,124.4201,125.0618,124.3812,124.9938,28799.0
2019-05-15 14:00:00,128.54,128.83,128.5,128.77,12264.0,124.9743,125.2563,124.9354,125.1979,12264.0
2019-05-15 14:10:00,128.85,129.19,128.51,128.59,61943.0,125.2757,125.6063,124.9451,125.0229,61943.0
2019-05-15 14:20:00,128.61,128.98,128.6,128.98,17828.0,125.0424,125.4021,125.0326,125.4021,17828.0
2019-05-15 14:30:00,129.02,129.04,128.79,128.8,6353.0,125.441,125.4604,125.2174,125.2271,6353.0
2019-05-15 14:40:00,128.86,129.08,128.81,129.07,10660.0,125.2854,125.4993,125.2368,125.4896,10660.0
2019-05-15 14:50:00,129.06,129.16,128.64,128.77,5600.0,125.4799,125.5771,125.0715,125.1979,5600.0
2019-05-15 15:00:00,128.83,128.92,128.67,128.86,11356.0,125.2563,125.3438,125.1007,125.2854,11356.0
2019-05-15 15:10:00,128.89,129.16,128.83,129.1,16390.0,125.3146,125.5771,125.2563,125.5188,16390.0
2019-05-15 15:20:00,129.13,129.27,129.13,129.2,15499.0,125.5479,125.6841,125.5479,125.616,15499.0
2019-05-15 15:30:00,129.18,129.2,128.96,129.11,18610.0,125.5966,125.616,125.3827,125.5285,18610.0
2019-05-15 15:40:00,129.09,129.09,128.75,128.8,25428.0,125.5091,125.5091,125.1785,125.2271,25428.0
2019-05-15 15:50:00,128.77,128.92,128.3,128.7,89989.0,125.1979,125.3438,124.741,125.1299,89989.0
2019-05-16 09:30:00,129.04,129.3,128.33,128.6,45229.0,125.4604,125.7132,124.7701,125.0326,45229.0
2019-05-16 09:40:00,128.59,129.53,128.59,129.1,17448.0,125.0229,125.9368,125.0229,125.5188,17448.0
2019-05-16 09:50:00,129.12,129.89,128.96,129.62,20025.0,125.5382,126.2869,125.3827,126.0243,20025.0
2019-05-16 10:00:00,129.84,129.95,129.61,129.89,14180.0,126.2382,126.3452,126.0146,126.2869,14180.0
2019-05-16 10:10:00,129.96,130.16,129.67,130.16,21328.0,126.3549,126.5494,126.073,126.5494,21328.0
2019-05-16 10:20:00,130.2,130.5,129.75,130.1,25277.0,126.5883,126.8799,126.1507,126.491,25277.0
2019-05-16 10:30:00,130.03,130.16,129.47,129.58,16795.0,126.423,126.5494,125.8785,125.9855,16795.0
2019-05-16 10:40:00,129.6,129.63,129.21,129.55,9510.0,126.0049,126.0341,125.6257,125.9563,9510.0
2019-05-16 10:50:00,129.71,130.07,129.55,130.01,4100.0,126.1119,126.4619,125.9563,126.4035,4100.0
2019-05-16 11:00:00,130.1,130.1,129.43,129.43,6605.0,126.491,126.491,125.8396,125.8396,6605.0
2019-05-16 11:10:00,129.36,129.56,129.36,129.51,2800.0,125.7716,125.966,125.7716,125.9174,2800.0
2019-05-16 11:20:00,129.63,129.83,129.59,129.76,6935.0,126.0341,126.2285,125.9952,126.1605,6935.0
2019-05-16 11:30:00,129.77,129.88,129.71,129.87,22042.0,126.1702,126.2771,126.1119,126.2674,22042.0
2019-05-16 11:40:00,129.9,130.61,129.9,130.14,17073.0,126.2966,126.9869,126.2966,126.5299,17073.0
2019-05-16 11:50:00,130.22,130.26,130.01,130.02,7392.0,126.6077,126.6466,126.4035,126.4133,7392.0
2019-05-16 12:00:00,130.07,130.15,129.9,129.99,12372.0,126.4619,126.5396,126.2966,126.3841,12372.0
2019-05-16 12:10:00,129.92,130.18,129.91,129.99,15352.0,126.316,126.5688,126.3063,126.3841,15352.0
2019-05-16 12:20:00,129.94,130.05,129.86,130.0,9346.0,126.3355,126.4424,126.2577,126.3938,9346.0
2019-05-16 12:30:00,130.0,130.18,129.82,129.86,12912.0,126.3938,126.5688,126.2188,126.2577,12912.0
2019-05-16 12:40:00,129.87,130.0,129.83,129.97,4244.0,126.2674,126.3938,126.2285,126.3646,4244.0
2019-05-16 12:50:00,129.89,130.02,129.8,129.91,17864.0,126.2869,126.4133,126.1994,126.3063,17864.0
2019-05-16 13:00:00,129.94,130.03,129.55,129.73,9634.0,126.3355,126.423,125.9563,126.1313,9634.0
2019-05-16 13:10:00,129.8,130.01,129.8,129.96,5414.0,126.1994,126.4035,126.1994,126.3549,5414.0
2019-05-16 13:20:00,130.0,130.1,129.88,129.88,7508.0,126.3938,126.491,126.2771,126.2771,7508.0
2019-05-16 13:30:00,129.8,129.85,129.64,129.68,4281.0,126.1994,126.248,126.0438,126.0827,4281.0
2019-05-16 13:40:00,129.76,129.76,129.3,129.38,7077.0,126.1605,126.1605,125.7132,125.791,7077.0
2019-05-16 13:50:00,129.33,129.73,129.29,129.62,17519.0,125.7424,126.1313,125.7035,126.0243,17519.0
2019-05-16 14:00:00,129.62,129.72,129.51,129.53,6430.0,126.0243,126.1216,125.9174,125.9368,6430.0
2019-05-16 14:10:00,129.49,129.75,129.39,129.69,6095.0,125.898,126.1507,125.8007,126.0924,6095.0
2019-05-16 14:20:00,129.67,129.87,129.55,129.87,6461.0,126.073,126.2674,125.9563,126.2674,6461.0
2019-05-16 14:30:00,129.86,129.91,129.6,129.63,10517.0,126.2577,126.3063,126.0049,126.0341,10517.0
2019-05-16 14:40:00,129.62,129.63,129.11,129.13,28328.0,126.0243,126.0341,125.5285,125.5479,28328.0
2019-05-16 14:50:00,129.11,129.2,128.67,129.09,15124.0,125.5285,125.616,125.1007,125.5091,15124.0
2019-05-16 15:00:00,129.02,129.08,128.78,128.88,7628.0,125.441,125.4993,125.2077,125.3049,7628.0
2019-05-16 15:10:00,128.9,128.94,128.58,128.58,6881.0,125.3243,125.3632,125.0132,125.0132,6881.0
2019-05-16 15:20:00,128.64,128.84,128.53,128.84,24033.0,125.0715,125.266,124.9646,125.266,24033.0
2019-05-16 15:30:00,128.85,128.85,128.44,128.5,21133.0,125.2757,125.2757,124.8771,124.9354,21133.0
2019-05-16 15:40:00,128.5,128.51,128.16,128.36,36285.0,124.9354,124.9451,124.6049,124.7993,36285.0
2019-05-16 15:50:00,128.37,128.49,128.13,128.48,78747.0,124.809,124.9257,124.5757,124.916,78747.0
2019-05-17 09:30:00,126.65,127.57,126.26,127.1,28524.0,123.1367,124.0312,122.7576,123.5743,28524.0
2019-05-17 09:40:00,127.2,127.21,126.73,126.82,38909.0,123.6715,123.6812,123.2145,123.302,38909.0
2019-05-17 09:50:00,126.93,126.93,126.13,126.71,13286.0,123.409,123.409,122.6312,123.1951,13286.0
2019-05-17 10:00:00,127.01,127.03,126.24,126.32,7209.0,123.4868,123.5062,122.7381,122.8159,7209.0
2019-05-17 10:10:00,126.25,126.31,125.65,126.31,25719.0,122.7478,122.8062,122.1645,122.8062,25719.0
2019-05-17 10:20:00,126.31,126.5,126.3,126.5,9513.0,122.8062,122.9909,122.7964,122.9909,9513.0
2019-05-17 10:30:00,126.42,126.44,125.87,126.13,10045.0,122.9131,122.9326,122.3784,122.6312,10045.0
2019-05-17 10:40:00,125.97,126.69,125.96,126.44,13059.0,122.4756,123.1756,122.4659,122.9326,13059.0
2019-05-17 10:50:00,126.49,127.03,126.49,126.76,20348.0,122.9812,123.5062,122.9812,123.2437,20348.0
2019-05-17 11:00:00,126.89,127.22,126.87,127.22,17318.0,123.3701,123.6909,123.3506,123.6909,17318.0
2019-05-17 11:10:00,127.23,127.48,127.17,127.26,23505.0,123.7006,123.9437,123.6423,123.7298,23505.0
2019-05-17 11:20:00,127.38,127.48,127.25,127.41,6650.0,123.8465,123.9437,123.7201,123.8757,6650.0
2019-05-17 11:30:00,127.31,127.31,126.8,126.87,5598.0,123.7784,123.7784,123.2826,123.3506,5598.0
2019-05-17 11:40:00,126.85,126.96,126.62,126.62,7914.0,123.3312,123.4381,123.1076,123.1076,7914.0
2019-05-17 11:50:00,126.61,126.74,126.42,126.62,7207.0,123.0978,123.2242,122.9131,123.1076,7207.0
2019-05-17 12:00:00,126.58,126.76,126.13,126.21,12863.0,123.0687,123.2437,122.6312,122.7089,12863.0
2019-05-17 12:10:00,126.09,126.26,126.09,126.26,3727.0,122.5923,122.7576,122.5923,122.7576,3727.0
2019-05-17 12:20:00,126.33,126.33,126.05,126.14,3400.0,122.8256,122.8256,122.5534,122.6409,3400.0
2019-05-17 12:30:00,126.04,126.41,126.02,126.39,6610.0,122.5437,122.9034,122.5242,122.8839,6610.0
2019-05-17 12:40:00,126.38,126.97,126.37,126.78,8535.0,122.8742,123.4479,122.8645,123.2631,8535.0
2019-05-17 12:50:00,126.8,126.94,126.71,126.84,4118.0,123.2826,123.4187,123.1951,123.3215,4118.0
2019-05-17 13:00:00,126.91,127.21,126.9,127.21,2235.0,123.3895,123.6812,123.3798,123.6812,2235.0
2019-05-17 13:10:00,127.16,127.3,127.11,127.2,2727.0,123.6326,123.7687,123.584,123.6715,2727.0
2019-05-17 13:20:00,127.21,127.27,126.96,126.96,3970.0,123.6812,123.7395,123.4381,123.4381,3970.0
2019-05-17 13:30:00,126.82,127.15,126.76,126.96,5081.0,123.302,123.6229,123.2437,123.4381,5081.0
2019-05-17 13:40:00,127.06,127.07,126.77,126.91,7772.0,123.5354,123.5451,123.2534,123.3895,7772.0
2019-05-17 13:50:00,126.92,126.93,126.76,126.83,3880.0,123.3992,123.409,123.2437,123.3117,3880.0
2019-05-17 14:00:00,126.84,126.93,126.5,126.63,3296.0,123.3215,123.409,122.9909,123.1173,3296.0
2019-05-17 14:10:00,126.6,126.82,126.54,126.75,4841.0,123.0881,123.302,123.0298,123.234,4841.0
2019-05-17 14:20:00,126.73,126.92,126.69,126.76,7198.0,123.2145,123.3992,123.1756,123.2437,7198.0
2019-05-17 14:30:00,126.73,126.88,126.64,126.8,10108.0,123.2145,123.3604,123.127,123.2826,10108.0
2019-05-17 14:40:00,126.8,127.0,126.71,126.89,8728.0,123.2826,123.477,123.1951,123.3701,8728.0
2019-05-17 14:50:00,126.95,127.0,126.84,126.98,6774.0,123.4284,123.477,123.3215,123.4576,6774.0
2019-05-17 15:00:00,126.93,126.93,126.24,126.38,35242.0,123.409,123.409,122.7381,122.8742,35242.0
2019-05-17 15:10:00,126.35,126.6,126.31,126.53,62885.0,122.8451,123.0881,122.8062,123.0201,62885.0
2019-05-17 15:20:00,126.56,126.93,126.42,126.81,25582.0,123.0492,123.409,122.9131,123.2923,25582.0
2019-05-17 15:30:00,126.78,126.79,126.4,126.4,43247.0,123.2631,123.2729,122.8937,122.8937,43247.0
2019-05-17 15:40:00,126.32,126.56,126.03,126.27,28156.0,122.8159,123.0492,122.5339,122.7673,28156.0
2019-05-17 15:50:00,126.28,126.63,126.17,126.29,53831.0,122.777,123.1173,122.6701,122.7867,53831.0
2019-05-20 09:30:00,124.26,124.79,123.03,123.4,69912.0,120.813,121.3283,119.6172,119.9769,69912.0
2019-05-20 09:40:00,123.12,124.22,122.93,123.71,56462.0,119.7047,120.7741,119.5199,120.2783,56462.0
2019-05-20 09:50:00,123.52,124.6,123.11,124.31,49681.0,120.0936,121.1436,119.6949,120.8616,49681.0
2019-05-20 10:00:00,124.23,124.56,123.97,124.4,23899.0,120.7839,121.1047,120.5311,120.9492,23899.0
2019-05-20 10:10:00,124.34,124.75,124.12,124.4,11834.0,120.8908,121.2894,120.6769,120.9492,11834.0
2019-05-20 10:20:00,124.46,124.64,124.27,124.44,16081.0,121.0075,121.1825,120.8228,120.988,16081.0
2019-05-20 10:30:00,124.36,124.75,124.28,124.54,26568.0,120.9103,121.2894,120.8325,121.0853,26568.0
2019-05-20 10:40:00,124.52,124.6,124.25,124.36,39930.0,121.0658,121.1436,120.8033,120.9103,39930.0
2019-05-20 10:50:00,124.24,124.68,124.21,124.6,14854.0,120.7936,121.2214,120.7644,121.1436,14854.0
2019-05-20 11:00:00,124.76,124.89,124.37,124.43,15421.0,121.2992,121.4256,120.92,120.9783,15421.0
2019-05-20 11:10:00,124.35,124.57,124.2,124.2,18571.0,120.9005,121.1144,120.7547,120.7547,18571.0
2019-05-20 11:20:00,124.12,124.63,124.0,124.45,16508.0,120.6769,121.1728,120.5602,120.9978,16508.0
2019-05-20 11:30:00,124.49,124.82,124.28,124.36,15323.0,121.0367,121.3575,120.8325,120.9103,15323.0
2019-05-20 11:40:00,124.46,125.04,124.45,124.98,11030.0,121.0075,121.5714,120.9978,121.5131,11030.0
2019-05-20 11:50:00,125.02,125.15,124.91,125.15,18273.0,121.552,121.6783,121.445,121.6783,18273.0
2019-05-20 12:00:00,125.08,125.19,124.93,125.1,12648.0,121.6103,121.7172,121.4645,121.6297,12648.0
2019-05-20 12:10:00,125.1,125.46,125.05,125.24,12907.0,121.6297,121.9797,121.5811,121.7659,12907.0
2019-05-20 12:20:00,125.27,125.33,125.08,125.11,10783.0,121.795,121.8534,121.6103,121.6395,10783.0
2019-05-20 12:30:00,125.16,125.23,124.97,125.23,11564.0,121.6881,121.7561,121.5033,121.7561,11564.0
2019-05-20 12:40:00,125.17,125.31,125.08,125.23,8205.0,121.6978,121.8339,121.6103,121.7561,8205.0
2019-05-20 12:50:00,125.19,125.27,124.89,124.91,5617.0,121.7172,121.795,121.4256,121.445,5617.0
2019-05-20 13:00:00,124.9,124.92,124.69,124.75,18693.0,121.4353,121.4547,121.2311,121.2894,18693.0
2019-05-20 13:10:00,124.84,125.2,124.8,125.09,4367.0,121.3769,121.727,121.3381,121.62,4367.0
2019-05-20 13:20:00,125.18,125.18,124.78,125.04,5813.0,121.7075,121.7075,121.3186,121.5714,5813.0
2019-05-20 13:30:00,124.98,125.22,124.96,125.05,8525.0,121.5131,121.7464,121.4936,121.5811,8525.0
2019-05-20 13:40:00,125.07,125.22,125.05,125.13,23026.0,121.6006,121.7464,121.5811,121.6589,23026.0
2019-05-20 13:50:00,125.13,125.17,124.75,124.89,9212.0,121.6589,121.6978,121.2894,121.4256,9212.0
2019-05-20 14:00:00,124.96,125.02,124.73,124.81,11469.0,121.4936,121.552,121.27,121.3478,11469.0
2019-05-20 14:10:00,124.76,124.95,124.74,124.79,5358.0,121.2992,121.4839,121.2797,121.3283,5358.0
2019-05-20 14:20:00,124.8,124.8,124.47,124.47,13069.0,121.3381,121.3381,121.0172,121.0172,13069.0
2019-05-20 14:30:00,124.47,124.6,124.1,124.14,7899.0,121.0172,121.1436,120.6575,120.6964,7899.0
2019-05-20 14:40:00,124.17,124.34,123.87,123.87,12936.0,120.7255,120.8908,120.4339,120.4339,12936.0
2019-05-20 14:50:00,123.89,124.07,123.73,124.07,25605.0,120.4533,120.6283,120.2977,120.6283,25605.0
2019-05-20 15:00:00,124.02,124.03,123.61,123.63,18236.0,120.5797,120.5894,120.1811,120.2005,18236.0
2019-05-20 15:10:00,123.61,123.62,123.28,123.47,31253.0,120.1811,120.1908,119.8602,120.045,31253.0
2019-05-20 15:20:00,123.47,123.62,123.3,123.62,26374.0,120.045,120.1908,119.8797,120.1908,26374.0
2019-05-20 15:30:00,123.62,123.76,123.44,123.59,42516.0,120.1908,120.3269,120.0158,120.1616,42516.0
2019-05-20 15:40:00,123.59,123.63,123.36,123.5,61707.0,120.1616,120.2005,119.938,120.0741,61707.0
2019-05-20 15:50:00,123.5,124.25,123.38,123.97,154013.0,120.0741,120.8033,119.9574,120.5311,154013.0
2019-05-21 09:30:00,125.38,126.35,125.23,125.68,40239.0,121.902,122.8451,121.7561,122.1936,40239.0
2019-05-21 09:40:00,125.69,125.69,124.93,124.94,34312.0,122.2034,122.2034,121.4645,121.4742,34312.0
2019-05-21 09:50:00,124.91,125.14,124.77,124.82,11304.0,121.445,121.6686,121.3089,121.3575,11304.0
2019-05-21 10:00:00,124.82,125.2,124.82,124.94,23881.0,121.3575,121.727,121.3575,121.4742,23881.0
2019-05-21 10:10:00,125.02,125.18,124.9,125.11,15591.0,121.552,121.7075,121.4353,121.6395,15591.0
2019-05-21 10:20:00,125.1,125.33,125.04,125.18,13599.0,121.6297,121.8534,121.5714,121.7075,13599.0
2019-05-21 10:30:00,125.2,125.6,125.14,125.52,62123.0,121.727,122.1159,121.6686,122.0381,62123.0
2019-05-21 10:40:00,125.53,125.85,125.37,125.38,28907.0,122.0478,122.3589,121.8922,121.902,28907.0
2019-05-21 10:50:00,125.42,125.86,125.32,125.84,38510.0,121.9409,122.3687,121.8436,122.3492,38510.0
2019-05-21 11:00:00,125.87,125.95,125.24,125.9,53671.0,122.3784,122.4562,121.7659,122.4075,53671.0
2019-05-21 11:10:00,125.91,126.37,125.74,126.22,26272.0,122.4173,122.8645,122.252,122.7187,26272.0
2019-05-21 11:20:00,126.15,126.41,126.04,126.34,15329.0,122.6506,122.9034,122.5437,122.8353,15329.0
2019-05-21 11:30:00,126.39,126.42,126.06,126.25,9022.0,122.8839,122.9131,122.5631,122.7478,9022.0
2019-05-21 11:40:00,126.29,126.3,126.01,126.06,8206.0,122.7867,122.7964,122.5145,122.5631,8206.0
2019-05-21 11:50:00,126.01,126.08,125.77,125.89,9850.0,122.5145,122.5825,122.2811,122.3978,9850.0
2019-05-21 12:00:00,125.88,126.49,125.8,126.49,37716.0,122.3881,122.9812,122.3103,122.9812,37716.0
2019-05-21 12:10:00,126.55,126.55,126.19,126.19,4583.0,123.0395,123.0395,122.6895,122.6895,4583.0
2019-05-21 12:20:00,126.18,126.44,126.17,126.29,6300.0,122.6798,122.9326,122.6701,122.7867,6300.0
2019-05-21 12:30:00,126.3,126.37,126.15,126.26,5545.0,122.7964,122.8645,122.6506,122.7576,5545.0
2019-05-21 12:40:00,126.29,126.41,126.24,126.29,10928.0,122.7867,122.9034,122.7381,122.7867,10928.0
2019-05-21 12:50:00,126.3,126.57,126.3,126.38,10275.0,122.7964,123.059,122.7964,122.8742,10275.0
2019-05-21 13:00:00,126.44,126.48,126.28,126.3,7313.0,122.9326,122.9715,122.777,122.7964,7313.0
2019-05-21 13:10:00,126.35,126.4,126.23,126.36,5170.0,122.8451,122.8937,122.7284,122.8548,5170.0
2019-05-21 13:20:00,126.37,126.46,126.28,126.33,7323.0,122.8645,122.952,122.777,122.8256,7323.0
2019-05-21 13:30:00,126.3,126.44,126.26,126.44,5621.0,122.7964,122.9326,122.7576,122.9326,5621.0
2019-05-21 13:40:00,126.38,126.65,126.3,126.38,15612.0,122.8742,123.1367,122.7964,122.8742,15612.0
2019-05-21 13:50:00,126.32,126.45,126.31,126.43,4778.0,122.8159,122.9423,122.8062,122.9228,4778.0
2019-05-21 14:00:00,126.43,126.52,126.43,126.45,5500.0,122.9228,123.0103,122.9228,122.9423,5500.0
2019-05-21 14:10:00,126.47,126.74,126.45,126.69,12967.0,122.9617,123.2242,122.9423,123.1756,12967.0
2019-05-21 14:20:00,126.65,126.69,126.51,126.66,11371.0,123.1367,123.1756,123.0006,123.1465,11371.0
2019-05-21 14:30:00,126.69,126.83,126.54,126.58,9316.0,123.1756,123.3117,123.0298,123.0687,9316.0
2019-05-21 14:40:00,126.56,126.68,126.39,126.49,8500.0,123.0492,123.1659,122.8839,122.9812,8500.0
2019-05-21 14:50:00,126.51,126.51,126.1,126.3,7323.0,123.0006,123.0006,122.602,122.7964,7323.0
2019-05-21 15:00:00,126.28,126.41,126.23,126.39,5603.0,122.777,122.9034,122.7284,122.8839,5603.0
2019-05-21 15:10:00,126.4,126.6,126.39,126.55,13935.0,122.8937,123.0881,122.8839,123.0395,13935.0
2019-05-21 15:20:00,126.55,126.7,126.46,126.67,13706.0,123.0395,123.1854,122.952,123.1562,13706.0
2019-05-21 15:30:00,126.64,126.94,126.64,126.86,20612.0,123.127,123.4187,123.127,123.3409,20612.0
2019-05-21 15:40:00,126.86,126.86,126.53,126.71,20376.0,123.3409,123.3409,123.0201,123.1951,20376.0
2019-05-21 15:50:00,126.74,126.83,126.59,126.73,72907.0,123.2242,123.3117,123.0784,123.2145,72907.0
2019-05-22 09:30:00,125.91,126.39,125.25,125.77,30061.0,122.4173,122.8839,121.7756,122.2811,30061.0
2019-05-22 09:40:00,125.82,125.91,125.23,125.23,17116.0,122.3298,122.4173,121.7561,121.7561,17116.0
2019-05-22 09:50:00,125.21,125.79,125.03,125.79,15299.0,121.7367,122.3006,121.5617,122.3006,15299.0
2019-05-22 10:00:00,125.76,125.9,124.9,125.0,23824.0,122.2714,122.4075,121.4353,121.5325,23824.0
2019-05-22 10:10:00,125.0,125.49,124.84,125.08,15720.0,121.5325,122.0089,121.3769,121.6103,15720.0
2019-05-22 10:20:00,125.0,125.4,124.84,125.33,22928.0,121.5325,121.9214,121.3769,121.8534,22928.0
2019-05-22 10:30:00,125.27,125.38,124.73,124.99,10997.0,121.795,121.902,121.27,121.5228,10997.0
2019-05-22 10:40:00,124.89,125.14,124.77,125.04,14050.0,121.4256,121.6686,121.3089,121.5714,14050.0
2019-05-22 10:50:00,125.04,125.16,124.6,124.78,17723.0,121.5714,121.6881,121.1436,121.3186,17723.0
2019-05-22 11:00:00,124.82,124.82,124.3,124.52,12805.0,121.3575,121.3575,120.8519,121.0658,12805.0
2019-05-22 11:10:00,124.59,125.11,124.5,125.09,6380.0,121.1339,121.6395,121.0464,121.62,6380.0
2019-05-22 11:20:00,124.99,125.0,124.78,124.88,13532.0,121.5228,121.5325,121.3186,121.4158,13532.0
2019-05-22 11:30:00,124.97,125.19,124.45,124.52,24561.0,121.5033,121.7172,120.9978,121.0658,24561.0
2019-05-22 11:40:00,124.58,124.6,124.39,124.48,10422.0,121.1242,121.1436,120.9394,121.0269,10422.0
2019-05-22 11:50:00,124.49,124.86,124.49,124.78,10019.0,121.0367,121.3964,121.0367,121.3186,10019.0
2019-05-22 12:00:00,124.8,124.8,123.96,123.97,24678.0,121.3381,121.3381,120.5214,120.5311,24678.0
2019-05-22 12:10:00,123.93,124.08,123.71,123.8,18585.0,120.4922,120.638,120.2783,120.3658,18585.0
2019-05-22 12:20:00,123.75,123.77,123.01,123.07,34519.0,120.3172,120.3366,119.5977,119.656,34519.0
2019-05-22 12:30:00,123.1,123.17,122.78,123.01,27053.0,119.6852,119.7533,119.3741,119.5977,27053.0
2019-05-22 12:40:00,122.99,122.99,122.42,122.43,26124.0,119.5783,119.5783,119.0241,119.0338,26124.0
2019-05-22 12:50:00,122.52,122.66,122.31,122.49,27707.0,119.1213,119.2574,118.9171,119.0921,27707.0
2019-05-22 13:00:00,122.51,122.56,122.18,122.18,16883.0,119.1116,119.1602,118.7907,118.7907,16883.0
2019-05-22 13:10:00,122.14,122.15,121.77,122.07,45470.0,118.7518,118.7616,118.3921,118.6838,45470.0
2019-05-22 13:20:00,122.07,122.09,121.66,121.72,31389.0,118.6838,118.7032,118.2852,118.3435,31389.0
2019-05-22 13:30:00,121.66,121.9,121.6,121.9,17155.0,118.2852,118.5185,118.2268,118.5185,17155.0
2019-05-22 13:40:00,121.9,122.51,121.85,122.38,22299.0,118.5185,119.1116,118.4699,118.9852,22299.0
2019-05-22 13:50:00,122.43,122.63,122.43,122.45,18859.0,119.0338,119.2283,119.0338,119.0532,18859.0
2019-05-22 14:00:00,122.43,122.47,122.07,122.4,24515.0,119.0338,119.0727,118.6838,119.0046,24515.0
2019-05-22 14:10:00,122.39,122.39,122.0,122.12,22114.0,118.9949,118.9949,118.6157,118.7324,22114.0
2019-05-22 14:20:00,122.13,122.43,122.07,122.39,20932.0,118.7421,119.0338,118.6838,118.9949,20932.0
2019-05-22 14:30:00,122.43,122.69,122.36,122.6,17357.0,119.0338,119.2866,118.9657,119.1991,17357.0
2019-05-22 14:40:00,122.57,122.78,122.52,122.61,15554.0,119.1699,119.3741,119.1213,119.2088,15554.0
2019-05-22 14:50:00,122.6,122.64,122.4,122.52,16879.0,119.1991,119.238,119.0046,119.1213,16879.0
2019-05-22 15:00:00,122.56,122.57,122.27,122.36,24714.0,119.1602,119.1699,118.8782,118.9657,24714.0
2019-05-22 15:10:00,122.36,122.47,122.32,122.33,38668.0,118.9657,119.0727,118.9269,118.9366,38668.0
2019-05-22 15:20:00,122.33,122.9,122.3,122.83,31902.0,118.9366,119.4908,118.9074,119.4227,31902.0
2019-05-22 15:30:00,122.85,122.88,122.37,122.44,49001.0,119.4421,119.4713,118.9755,119.0435,49001.0
2019-05-22 15:40:00,122.43,122.49,122.34,122.46,36780.0,119.0338,119.0921,118.9463,119.063,36780.0
2019-05-22 15:50:00,122.46,122.52,122.25,122.39,93098.0,119.063,119.1213,118.8588,118.9949,93098.0
2019-05-23 09:30:00,120.3,120.51,118.85,118.96,47136.0,116.9629,117.1671,115.5531,115.6601,47136.0
2019-05-23 09:40:00,118.79,118.84,118.05,118.34,39550.0,115.4948,115.5434,114.7753,115.0573,39550.0
2019-05-23 09:50:00,118.25,118.42,118.05,118.25,22914.0,114.9698,115.135,114.7753,114.9698,22914.0
2019-05-23 10:00:00,118.15,118.84,117.94,118.61,34535.0,114.8725,115.5434,114.6684,115.3198,34535.0
2019-05-23 10:10:00,118.61,118.79,118.52,118.61,20942.0,115.3198,115.4948,115.2323,115.3198,20942.0
2019-05-23 10:20:00,118.66,118.8,118.17,118.69,48493.0,115.3684,115.5045,114.892,115.3975,48493.0
2019-05-23 10:30:00,118.73,119.78,118.73,119.61,12522.0,115.4364,116.4573,115.4364,116.292,12522.0
2019-05-23 10:40:00,119.48,119.74,119.29,119.37,9415.0,116.1656,116.4184,115.9809,116.0587,9415.0
2019-05-23 10:50:00,119.42,119.9,119.34,119.7,10281.0,116.1073,116.574,116.0295,116.3795,10281.0
2019-05-23 11:00:00,119.65,119.77,119.27,119.34,8595.0,116.3309,116.4476,115.9615,116.0295,8595.0
2019-05-23 11:10:00,119.25,119.49,118.88,119.11,17459.0,115.942,116.1754,115.5823,115.8059,17459.0
2019-05-23 11:20:00,119.12,119.48,118.94,119.3,10720.0,115.8156,116.1656,115.6406,115.9906,10720.0
2019-05-23 11:30:00,119.19,119.32,118.88,119.01,15130.0,115.8837,116.0101,115.5823,115.7087,15130.0
2019-05-23 11:40:00,119.0,119.0,118.42,118.55,14355.0,115.6989,115.6989,115.135,115.2614,14355.0
2019-05-23 11:50:00,118.54,118.58,118.0,118.11,17739.0,115.2517,115.2906,114.7267,114.8336,17739.0
2019-05-23 12:00:00,118.19,118.75,118.17,118.58,13300.0,114.9114,115.4559,114.892,115.2906,13300.0
2019-05-23 12:10:00,118.65,118.85,118.52,118.7,13568.0,115.3587,115.5531,115.2323,115.4073,13568.0
2019-05-23 12:20:00,118.67,118.95,118.47,118.87,17102.0,115.3781,115.6503,115.1837,115.5726,17102.0
2019-05-23 12:30:00,118.95,118.95,118.53,118.63,8848.0,115.6503,115.6503,115.242,115.3392,8848.0
2019-05-23 12:40:00,118.55,118.71,118.38,118.57,17961.0,115.2614,115.417,115.0961,115.2809,17961.0
2019-05-23 12:50:00,118.62,118.63,118.17,118.18,13278.0,115.3295,115.3392,114.892,114.9017,13278.0
2019-05-23 13:00:00,118.11,118.38,118.05,118.32,14157.0,114.8336,115.0961,114.7753,115.0378,14157.0
2019-05-23 13:10:00,118.28,118.37,118.06,118.33,14579.0,114.9989,115.0864,114.785,115.0475,14579.0
2019-05-23 13:20:00,118.33,118.61,118.26,118.46,8892.0,115.0475,115.3198,114.9795,115.1739,8892.0
2019-05-23 13:30:00,118.48,118.58,118.3,118.58,7977.0,115.1934,115.2906,115.0184,115.2906,7977.0
2019-05-23 13:40:00,118.62,118.62,118.35,118.35,11117.0,115.3295,115.3295,115.067,115.067,11117.0
2019-05-23 13:50:00,118.36,118.39,118.19,118.35,13020.0,115.0767,115.1059,114.9114,115.067,13020.0
2019-05-23 14:00:00,118.38,118.53,118.03,118.03,16996.0,115.0961,115.242,114.7559,114.7559,16996.0
2019-05-23 14:10:00,118.04,118.2,117.93,118.16,12610.0,114.7656,114.9211,114.6586,114.8822,12610.0
2019-05-23 14:20:00,118.16,118.31,117.99,117.99,15156.0,114.8822,115.0281,114.717,114.717,15156.0
2019-05-23 14:30:00,117.98,118.21,117.98,118.08,16744.0,114.7072,114.9309,114.7072,114.8045,16744.0
2019-05-23 14:40:00,118.15,118.15,117.83,117.97,33524.0,114.8725,114.8725,114.5614,114.6975,33524.0
2019-05-23 14:50:00,117.94,117.97,117.63,117.85,23454.0,114.6684,114.6975,114.367,114.5808,23454.0
2019-05-23 15:00:00,117.81,117.89,117.69,117.75,14749.0,114.542,114.6197,114.4253,114.4836,14749.0
2019-05-23 15:10:00,117.73,118.25,117.73,118.12,20471.0,114.4642,114.9698,114.4642,114.8434,20471.0
2019-05-23 15:20:00,118.15,118.72,118.15,118.7,30930.0,114.8725,115.4267,114.8725,115.4073,30930.0
2019-05-23 15:30:00,118.72,118.73,118.47,118.48,38774.0,115.4267,115.4364,115.1837,115.1934,38774.0
2019-05-23 15:40:00,118.46,118.48,118.04,118.14,44752.0,115.1739,115.1934,114.7656,114.8628,44752.0
2019-05-23 15:50:00,118.14,118.59,118.06,118.49,91979.0,114.8628,115.3003,114.785,115.2031,91979.0
2019-05-24 09:30:00,119.32,120.91,119.25,120.34,36111.0,116.0101,117.556,115.942,117.0018,36111.0
2019-05-24 09:40:00,120.23,120.3,118.84,118.99,11838.0,116.8948,116.9629,115.5434,115.6892,11838.0
2019-05-24 09:50:00,118.88,119.12,118.58,118.72,11813.0,115.5823,115.8156,115.2906,115.4267,11813.0
2019-05-24 10:00:00,118.71,119.08,118.25,118.3,25996.0,115.417,115.7767,114.9698,115.0184,25996.0
2019-05-24 10:10:00,118.24,118.69,117.99,118.54,8417.0,114.96,115.3975,114.717,115.2517,8417.0
2019-05-24 10:20:00,118.52,118.55,118.0,118.01,13515.0,115.2323,115.2614,114.7267,114.7364,13515.0
2019-05-24 10:30:00,118.01,118.28,117.85,118.02,10686.0,114.7364,114.9989,114.5808,114.7461,10686.0
2019-05-24 10:40:00,118.09,118.09,117.48,117.48,14505.0,114.8142,114.8142,114.2211,114.2211,14505.0
2019-05-24 10:50:00,117.47,117.5,117.08,117.18,7094.0,114.2114,114.2406,113.8322,113.9294,7094.0
2019-05-24 11:00:00,117.24,117.41,117.12,117.23,15943.0,113.9878,114.1531,113.8711,113.978,15943.0
2019-05-24 11:10:00,117.24,117.26,116.91,116.95,9538.0,113.9878,114.0072,113.6669,113.7058,9538.0
2019-05-24 11:20:00,117.0,117.4,117.0,117.35,6899.0,113.7544,114.1433,113.7544,114.0947,6899.0
2019-05-24 11:30:00,117.31,117.88,117.31,117.8,4624.0,114.0558,114.61,114.0558,114.5322,4624.0
2019-05-24 11:40:00,117.77,117.77,117.51,117.56,5397.0,114.5031,114.5031,114.2503,114.2989,5397.0
2019-05-24 11:50:00,117.6,117.98,117.52,117.89,8448.0,114.3378,114.7072,114.26,114.6197,8448.0
2019-05-24 12:00:00,117.85,117.93,117.77,117.84,5344.0,114.5808,114.6586,114.5031,114.5711,5344.0
2019-05-24 12:10:00,117.83,117.92,117.58,117.64,5803.0,114.5614,114.6489,114.3183,114.3767,5803.0
2019-05-24 12:20:00,117.74,118.0,117.74,117.84,7874.0,114.4739,114.7267,114.4739,114.5711,7874.0
2019-05-24 12:30:00,117.91,118.26,117.91,118.23,5057.0,114.6392,114.9795,114.6392,114.9503,5057.0
2019-05-24 12:40:00,118.31,118.31,118.04,118.05,8510.0,115.0281,115.0281,114.7656,114.7753,8510.0
2019-05-24 12:50:00,118.07,118.42,118.07,118.42,10421.0,114.7947,115.135,114.7947,115.135,10421.0
2019-05-24 13:00:00,118.4,118.59,118.35,118.39,5244.0,115.1156,115.3003,115.067,115.1059,5244.0
2019-05-24 13:10:00,118.39,118.55,118.23,118.47,6244.0,115.1059,115.2614,114.9503,115.1837,6244.0
2019-05-24 13:20:00,118.48,118.62,118.3,118.33,5600.0,115.1934,115.3295,115.0184,115.0475,5600.0
2019-05-24 13:30:00,118.32,118.55,118.32,118.55,2856.0,115.0378,115.2614,115.0378,115.2614,2856.0
2019-05-24 13:40:00,118.55,118.61,118.43,118.56,8448.0,115.2614,115.3198,115.1448,115.2712,8448.0
2019-05-24 13:50:00,118.59,118.72,118.5,118.54,4550.0,115.3003,115.4267,115.2128,115.2517,4550.0
2019-05-24 14:00:00,118.62,118.62,118.34,118.44,10606.0,115.3295,115.3295,115.0573,115.1545,10606.0
2019-05-24 14:10:00,118.43,118.52,118.3,118.39,6647.0,115.1448,115.2323,115.0184,115.1059,6647.0
2019-05-24 14:20:00,118.44,118.46,118.27,118.39,4944.0,115.1545,115.1739,114.9892,115.1059,4944.0
2019-05-24 14:30:00,118.42,118.53,118.37,118.42,4520.0,115.135,115.242,115.0864,115.135,4520.0
2019-05-24 14:40:00,118.55,118.59,118.38,118.45,3801.0,115.2614,115.3003,115.0961,115.1642,3801.0
2019-05-24 14:50:00,118.43,118.5,118.41,118.43,3066.0,115.1448,115.2128,115.1253,115.1448,3066.0
2019-05-24 15:00:00,118.48,118.58,118.38,118.51,13354.0,115.1934,115.2906,115.0961,115.2225,13354.0
2019-05-24 15:10:00,118.52,118.57,118.32,118.32,4850.0,115.2323,115.2809,115.0378,115.0378,4850.0
2019-05-24 15:20:00,118.34,118.57,118.33,118.54,5754.0,115.0573,115.2809,115.0475,115.2517,5754.0
2019-05-24 15:30:00,118.51,118.62,118.46,118.59,11301.0,115.2225,115.3295,115.1739,115.3003,11301.0
2019-05-24 15:40:00,118.59,118.59,118.34,118.37,12392.0,115.3003,115.3003,115.0573,115.0864,12392.0
2019-05-24 15:50:00,118.39,118.57,118.31,118.54,47793.0,115.1059,115.2809,115.0281,115.2517,47793.0
2019-05-28 09:30:00,118.64,119.47,118.62,118.77,28833.0,115.3489,116.1559,115.3295,115.4753,28833.0
2019-05-28 09:40:00,118.8,118.8,118.13,118.17,11834.0,115.5045,115.5045,114.8531,114.892,11834.0
2019-05-28 09:50:00,118.23,118.23,117.46,117.7,25856.0,114.9503,114.9503,114.2017,114.435,25856.0
2019-05-28 10:00:00,117.7,117.81,117.05,117.06,15506.0,114.435,114.542,113.803,113.8128,15506.0
2019-05-28 10:10:00,117.05,117.14,116.77,116.87,14156.0,113.803,113.8905,113.5308,113.628,14156.0
2019-05-28 10:20:00,116.96,117.23,116.88,116.9,17367.0,113.7155,113.978,113.6378,113.6572,17367.0
2019-05-28 10:30:00,116.88,116.99,116.4,116.53,10643.0,113.6378,113.7447,113.1711,113.2975,10643.0
2019-05-28 10:40:00,116.39,116.55,116.2,116.24,12193.0,113.1613,113.3169,112.9766,113.0155,12193.0
2019-05-28 10:50:00,116.24,116.37,115.91,116.36,24444.0,113.0155,113.1419,112.6947,113.1322,24444.0
2019-05-28 11:00:00,116.3,117.13,116.25,116.92,14354.0,113.0738,113.8808,113.0252,113.6766,14354.0
2019-05-28 11:10:00,116.99,117.29,116.97,117.09,6023.0,113.7447,114.0364,113.7253,113.8419,6023.0
2019-05-28 11:20:00,117.14,117.14,116.57,116.57,7397.0,113.8905,113.8905,113.3364,113.3364,7397.0
2019-05-28 11:30:00,116.58,116.61,116.05,116.43,19163.0,113.3461,113.3752,112.8308,113.2002,19163.0
2019-05-28 11:40:00,116.47,116.74,116.39,116.4,17956.0,113.2391,113.5016,113.1613,113.1711,17956.0
2019-05-28 11:50:00,116.29,116.53,116.03,116.53,11194.0,113.0641,113.2975,112.8113,113.2975,11194.0
2019-05-28 12:00:00,116.5,116.62,116.26,116.37,8408.0,113.2683,113.385,113.035,113.1419,8408.0
2019-05-28 12:10:00,116.39,116.78,116.35,116.67,7650.0,113.1613,113.5405,113.1225,113.4336,7650.0
2019-05-28 12:20:00,116.61,116.74,116.45,116.48,12446.0,113.3752,113.5016,113.2197,113.2489,12446.0
2019-05-28 12:30:00,116.57,116.69,116.41,116.65,12373.0,113.3364,113.453,113.1808,113.4141,12373.0
2019-05-28 12:40:00,116.57,116.59,116.08,116.56,13710.0,113.3364,113.3558,112.8599,113.3266,13710.0
2019-05-28 12:50:00,116.48,116.56,116.15,116.15,5650.0,113.2489,113.3266,112.928,112.928,5650.0
2019-05-28 13:00:00,116.19,116.41,116.19,116.27,8875.0,112.9669,113.1808,112.9669,113.0447,8875.0
2019-05-28 13:10:00,116.23,116.37,116.19,116.2,6909.0,113.0058,113.1419,112.9669,112.9766,6909.0
2019-05-28 13:20:00,116.19,116.31,116.08,116.12,7982.0,112.9669,113.0836,112.8599,112.8988,7982.0
2019-05-28 13:30:00,116.1,116.22,116.07,116.13,6397.0,112.8794,112.9961,112.8502,112.9086,6397.0
2019-05-28 13:40:00,116.08,116.21,116.06,116.12,7111.0,112.8599,112.9863,112.8405,112.8988,7111.0
2019-05-28 13:50:00,116.09,116.15,116.0,116.02,9942.0,112.8697,112.928,112.7822,112.8016,9942.0
2019-05-28 14:00:00,116.01,116.03,115.48,115.54,23212.0,112.7919,112.8113,112.2766,112.3349,23212.0
2019-05-28 14:10:00,115.59,115.63,115.23,115.31,20889.0,112.3835,112.4224,112.0335,112.1113,20889.0
2019-05-28 14:20:00,115.28,115.46,115.21,115.26,13815.0,112.0821,112.2571,112.0141,112.0627,13815.0
2019-05-28 14:30:00,115.25,115.41,115.19,115.33,16505.0,112.053,112.2085,111.9946,112.1308,16505.0
2019-05-28 14:40:00,115.26,115.35,115.09,115.32,15826.0,112.0627,112.1502,111.8974,112.121,15826.0
2019-05-28 14:50:00,115.24,115.32,115.01,115.22,41177.0,112.0433,112.121,111.8196,112.0238,41177.0
2019-05-28 15:00:00,115.2,115.31,115.08,115.24,20515.0,112.0044,112.1113,111.8877,112.0433,20515.0
2019-05-28 15:10:00,115.21,115.22,114.97,115.11,33681.0,112.0141,112.0238,111.7807,111.9169,33681.0
2019-05-28 15:20:00,115.13,115.34,115.04,115.22,17532.0,111.9363,112.1405,111.8488,112.0238,17532.0
2019-05-28 15:30:00,115.19,115.34,115.01,115.16,31137.0,111.9946,112.1405,111.8196,111.9655,31137.0
2019-05-28 15:40:00,115.14,115.26,114.97,115.18,32691.0,111.946,112.0627,111.7807,111.9849,32691.0
2019-05-28 15:50:00,115.15,115.43,114.96,114.97,115715.0,111.9557,112.228,111.771,111.7807,115715.0
2019-05-29 09:30:00,114.13,114.13,112.89,113.41,46683.0,110.964,110.964,109.7584,110.264,46683.0
2019-05-29 09:40:00,113.39,113.93,113.38,113.61,22170.0,110.2446,110.7696,110.2348,110.4585,22170.0
2019-05-29 09:50:00,113.61,113.61,113.12,113.54,30282.0,110.4585,110.4585,109.9821,110.3904,30282.0
2019-05-29 10:00:00,113.64,114.57,113.64,114.4,26901.0,110.4876,111.3918,110.4876,111.2266,26901.0
2019-05-29 10:10:00,114.47,115.23,114.0,115.23,37385.0,111.2946,112.0335,110.8376,112.0335,37385.0
2019-05-29 10:20:00,115.23,115.58,115.01,115.58,21294.0,112.0335,112.3738,111.8196,112.3738,21294.0
2019-05-29 10:30:00,115.55,116.08,115.55,115.67,39655.0,112.3447,112.8599,112.3447,112.4613,39655.0
2019-05-29 10:40:00,115.38,115.82,115.26,115.41,17757.0,112.1794,112.6072,112.0627,112.2085,17757.0
2019-05-29 10:50:00,115.37,115.43,114.95,114.95,17585.0,112.1696,112.228,111.7613,111.7613,17585.0
2019-05-29 11:00:00,114.9,115.35,114.56,115.31,19063.0,111.7127,112.1502,111.3821,112.1113,19063.0
2019-05-29 11:10:00,115.15,115.15,114.68,114.73,12241.0,111.9557,111.9557,111.4988,111.5474,12241.0
2019-05-29 11:20:00,114.66,114.66,114.05,114.14,12418.0,111.4793,111.4793,110.8863,110.9738,12418.0
2019-05-29 11:30:00,114.23,114.34,113.9,113.96,15263.0,111.0613,111.1682,110.7404,110.7988,15263.0
2019-05-29 11:40:00,113.9,114.0,113.55,113.83,19479.0,110.7404,110.8376,110.4001,110.6724,19479.0
2019-05-29 11:50:00,113.86,113.86,113.5,113.79,6225.0,110.7015,110.7015,110.3515,110.6335,6225.0
2019-05-29 12:00:00,113.82,114.33,113.78,114.16,23528.0,110.6626,111.1585,110.6238,110.9932,23528.0
2019-05-29 12:10:00,114.13,114.47,113.98,114.25,14606.0,110.964,111.2946,110.8182,111.0807,14606.0
2019-05-29 12:20:00,114.23,114.94,114.22,114.94,21640.0,111.0613,111.7516,111.0515,111.7516,21640.0
2019-05-29 12:30:00,114.94,115.03,114.54,114.68,18136.0,111.7516,111.8391,111.3627,111.4988,18136.0
2019-05-29 12:40:00,114.6,114.93,114.51,114.82,6026.0,111.421,111.7418,111.3335,111.6349,6026.0
2019-05-29 12:50:00,114.8,114.84,114.42,114.52,11399.0,111.6155,111.6543,111.246,111.3432,11399.0
2019-05-29 13:00:00,114.54,115.4,114.5,115.4,6189.0,111.3627,112.1988,111.3238,112.1988,6189.0
2019-05-29 13:10:00,115.42,115.6,115.21,115.31,29485.0,112.2183,112.3933,112.0141,112.1113,29485.0
2019-05-29 13:20:00,115.25,115.5,115.13,115.41,8764.0,112.053,112.296,111.9363,112.2085,8764.0
2019-05-29 13:30:00,115.45,115.55,115.27,115.5,8517.0,112.2474,112.3447,112.0724,112.296,8517.0
2019-05-29 13:40:00,115.54,115.55,115.21,115.44,5478.0,112.3349,112.3447,112.0141,112.2377,5478.0
2019-05-29 13:50:00,115.45,115.54,115.06,115.17,9594.0,112.2474,112.3349,111.8682,111.9752,9594.0
2019-05-29 14:00:00,115.21,115.43,115.12,115.12,14493.0,112.0141,112.228,111.9266,111.9266,14493.0
2019-05-29 14:10:00,115.06,115.09,114.75,115.03,15807.0,111.8682,111.8974,111.5668,111.8391,15807.0
2019-05-29 14:20:00,115.07,115.11,114.88,114.96,13002.0,111.878,111.9169,111.6932,111.771,13002.0
2019-05-29 14:30:00,114.99,114.99,114.63,114.68,9337.0,111.8002,111.8002,111.4502,111.4988,9337.0
2019-05-29 14:40:00,114.58,114.68,114.43,114.62,11168.0,111.4016,111.4988,111.2557,111.4404,11168.0
2019-05-29 14:50:00,114.52,114.62,114.35,114.46,10880.0,111.3432,111.4404,111.1779,111.2849,10880.0
2019-05-29 15:00:00,114.48,114.61,114.14,114.52,12025.0,111.3043,111.4307,110.9738,111.3432,12025.0
2019-05-29 15:10:00,114.52,114.71,114.44,114.63,22117.0,111.3432,111.528,111.2654,111.4502,22117.0
2019-05-29 15:20:00,114.62,115.06,114.59,115.06,52089.0,111.4404,111.8682,111.4113,111.8682,52089.0
2019-05-29 15:30:00,115.05,115.7,114.95,115.7,37239.0,111.8585,112.4905,111.7613,112.4905,37239.0
2019-05-29 15:40:00,115.7,115.84,115.53,115.62,64282.0,112.4905,112.6266,112.3252,112.4127,64282.0
2019-05-29 15:50:00,115.63,116.05,115.43,115.82,159808.0,112.4224,112.8308,112.228,112.6072,159808.0
2019-05-30 09:30:00,116.48,117.37,116.23,117.02,62054.0,113.2489,114.1142,113.0058,113.7739,62054.0
2019-05-30 09:40:00,117.13,117.8,117.02,117.45,11161.0,113.8808,114.5322,113.7739,114.1919,11161.0
2019-05-30 09:50:00,117.42,118.1,117.25,118.1,18167.0,114.1628,114.8239,113.9975,114.8239,18167.0
2019-05-30 10:00:00,118.05,118.05,117.41,117.74,21688.0,114.7753,114.7753,114.1531,114.4739,21688.0
2019-05-30 10:10:00,117.65,117.65,117.15,117.3,23614.0,114.3864,114.3864,113.9003,114.0461,23614.0
2019-05-30 10:20:00,117.23,117.44,117.17,117.31,25808.0,113.978,114.1822,113.9197,114.0558,25808.0
2019-05-30 10:30:00,117.35,117.42,116.85,116.85,24429.0,114.0947,114.1628,113.6086,113.6086,24429.0
2019-05-30 10:40:00,116.85,116.87,116.0,116.05,12284.0,113.6086,113.628,112.7822,112.8308,12284.0
2019-05-30 10:50:00,116.0,116.0,115.32,115.45,33673.0,112.7822,112.7822,112.121,112.2474,33673.0
2019-05-30 11:00:00,115.46,115.84,115.22,115.58,48594.0,112.2571,112.6266,112.0238,112.3738,48594.0
2019-05-30 11:10:00,115.58,115.87,115.29,115.31,10895.0,112.3738,112.6558,112.0919,112.1113,10895.0
2019-05-30 11:20:00,115.41,115.54,115.32,115.54,17777.0,112.2085,112.3349,112.121,112.3349,17777.0
2019-05-30 11:30:00,115.59,115.6,115.31,115.37,15361.0,112.3835,112.3933,112.1113,112.1696,15361.0
2019-05-30 11:40:00,115.4,115.5,115.05,115.13,10064.0,112.1988,112.296,111.8585,111.9363,10064.0
2019-05-30 11:50:00,115.1,115.39,114.77,115.36,27570.0,111.9071,112.1891,111.5863,112.1599,27570.0
2019-05-30 12:00:00,115.43,115.61,115.32,115.37,47942.0,112.228,112.403,112.121,112.1696,47942.0
2019-05-30 12:10:00,115.35,115.8,115.34,115.65,61975.0,112.1502,112.5877,112.1405,112.4419,61975.0
2019-05-30 12:20:00,115.64,115.9,115.54,115.74,7867.0,112.4322,112.6849,112.3349,112.5294,7867.0
2019-05-30 12:30:00,115.7,116.08,115.61,115.98,5240.0,112.4905,112.8599,112.403,112.7627,5240.0
2019-05-30 12:40:00,116.02,116.28,115.97,116.15,10395.0,112.8016,113.0544,112.753,112.928,10395.0
2019-05-30 12:50:00,116.2,116.36,115.97,115.99,8554.0,112.9766,113.1322,112.753,112.7724,8554.0
2019-05-30 13:00:00,116.02,116.09,115.68,115.86,7495.0,112.8016,112.8697,112.471,112.6461,7495.0
2019-05-30 13:10:00,115.9,116.07,115.83,115.88,9470.0,112.6849,112.8502,112.6169,112.6655,9470.0
2019-05-30 13:20:00,115.89,116.03,115.79,115.94,13595.0,112.6752,112.8113,112.578,112.7238,13595.0
2019-05-30 13:30:00,115.9,115.9,115.57,115.71,6568.0,112.6849,112.6849,112.3641,112.5002,6568.0
2019-05-30 13:40:00,115.71,115.91,115.64,115.66,7100.0,112.5002,112.6947,112.4322,112.4516,7100.0
2019-05-30 13:50:00,115.76,115.94,115.76,115.91,8211.0,112.5488,112.7238,112.5488,112.6947,8211.0
2019-05-30 14:00:00,115.94,116.08,115.72,115.72,16392.0,112.7238,112.8599,112.5099,112.5099,16392.0
2019-05-30 14:10:00,115.72,115.89,115.53,115.55,15159.0,112.5099,112.6752,112.3252,112.3447,15159.0
2019-05-30 14:20:00,115.6,115.61,115.08,115.19,44635.0,112.3933,112.403,111.8877,111.9946,44635.0
2019-05-30 14:30:00,115.16,115.19,114.73,114.74,13453.0,111.9655,111.9946,111.5474,111.5571,13453.0
2019-05-30 14:40:00,114.83,115.2,114.83,115.18,53448.0,111.6446,112.0044,111.6446,111.9849,53448.0
2019-05-30 14:50:00,115.14,115.43,114.99,115.38,41330.0,111.946,112.228,111.8002,112.1794,41330.0
2019-05-30 15:00:00,115.37,115.37,114.63,114.72,61304.0,112.1696,112.1696,111.4502,111.5377,61304.0
2019-05-30 15:10:00,114.71,114.91,114.71,114.78,22294.0,111.528,111.7224,111.528,111.596,22294.0
2019-05-30 15:20:00,114.74,114.95,114.7,114.91,14714.0,111.5571,111.7613,111.5182,111.7224,14714.0
2019-05-30 15:30:00,114.89,115.33,114.77,115.24,21724.0,111.703,112.1308,111.5863,112.0433,21724.0
2019-05-30 15:40:00,115.24,115.24,114.96,115.23,42213.0,112.0433,112.0433,111.771,112.0335,42213.0
2019-05-30 15:50:00,115.26,115.28,115.1,115.18,96670.0,112.0627,112.0821,111.9071,111.9849,96670.0
2019-05-31 09:30:00,112.6,112.94,111.8,112.06,38298.0,109.4765,109.8071,108.6987,108.9515,38298.0
2019-05-31 09:40:00,111.98,112.6,111.44,112.37,32329.0,108.8737,109.4765,108.3487,109.2529,32329.0
2019-05-31 09:50:00,112.13,112.18,111.62,111.89,32461.0,109.0195,109.0681,108.5237,108.7862,32461.0
2019-05-31 10:00:00,111.79,112.42,111.65,111.96,26869.0,108.689,109.3015,108.5528,108.8542,26869.0
2019-05-31 10:10:00,111.85,112.14,111.5,111.93,17979.0,108.7473,109.0292,108.407,108.8251,17979.0
2019-05-31 10:20:00,111.98,112.1,111.9,111.99,21810.0,108.8737,108.9904,108.7959,108.8834,21810.0
2019-05-31 10:30:00,112.06,112.12,111.64,111.86,29508.0,108.9515,109.0098,108.5431,108.757,29508.0
2019-05-31 10:40:00,111.9,111.91,111.37,111.78,26968.0,108.7959,108.8056,108.2806,108.6792,26968.0
2019-05-31 10:50:00,111.84,112.01,111.77,111.94,23840.0,108.7376,108.9029,108.6695,108.8348,23840.0
2019-05-31 11:00:00,111.92,111.97,111.57,111.61,17401.0,108.8153,108.864,108.4751,108.5139,17401.0
2019-05-31 11:10:00,111.58,111.8,111.51,111.72,35369.0,108.4848,108.6987,108.4167,108.6209,35369.0
2019-05-31 11:20:00,111.66,112.12,111.62,112.02,22035.0,108.5626,109.0098,108.5237,108.9126,22035.0
2019-05-31 11:30:00,112.07,112.18,111.9,111.95,17991.0,108.9612,109.0681,108.7959,108.8445,17991.0
2019-05-31 11:40:00,111.95,112.02,111.7,111.7,51508.0,108.8445,108.9126,108.6014,108.6014,51508.0
2019-05-31 11:50:00,111.74,111.76,111.44,111.53,16245.0,108.6403,108.6598,108.3487,108.4362,16245.0
2019-05-31 12:00:00,111.49,111.52,111.25,111.31,18799.0,108.3973,108.4264,108.1639,108.2223,18799.0
2019-05-31 12:10:00,111.37,111.38,111.05,111.16,19864.0,108.2806,108.2903,107.9695,108.0764,19864.0
2019-05-31 12:20:00,111.15,111.16,110.7,110.78,15310.0,108.0667,108.0764,107.6292,107.707,15310.0
2019-05-31 12:30:00,110.74,111.05,110.69,110.79,21003.0,107.6681,107.9695,107.6195,107.7167,21003.0
2019-05-31 12:40:00,110.83,110.93,110.77,110.88,16469.0,107.7556,107.8528,107.6972,107.8042,16469.0
2019-05-31 12:50:00,110.87,110.95,110.6,110.73,15975.0,107.7945,107.8723,107.532,107.6584,15975.0
2019-05-31 13:00:00,110.71,110.79,110.6,110.77,11595.0,107.6389,107.7167,107.532,107.6972,11595.0
2019-05-31 13:10:00,110.72,110.83,110.53,110.53,19300.0,107.6486,107.7556,107.4639,107.4639,19300.0
2019-05-31 13:20:00,110.54,110.55,110.31,110.49,19734.0,107.4736,107.4834,107.25,107.425,19734.0
2019-05-31 13:30:00,110.52,110.74,110.44,110.53,32135.0,107.4542,107.6681,107.3764,107.4639,32135.0
2019-05-31 13:40:00,110.5,110.5,110.24,110.36,16851.0,107.4347,107.4347,107.1819,107.2986,16851.0
2019-05-31 13:50:00,110.37,110.5,110.24,110.44,21228.0,107.3083,107.4347,107.1819,107.3764,21228.0
2019-05-31 14:00:00,110.41,110.5,110.16,110.4,22248.0,107.3472,107.4347,107.1042,107.3375,22248.0
2019-05-31 14:10:00,110.41,110.44,110.15,110.23,20174.0,107.3472,107.3764,107.0944,107.1722,20174.0
2019-05-31 14:20:00,110.29,110.29,109.91,109.96,51774.0,107.2306,107.2306,106.8611,106.9097,51774.0
2019-05-31 14:30:00,109.93,109.96,109.75,109.93,43328.0,106.8805,106.9097,106.7055,106.8805,43328.0
2019-05-31 14:40:00,109.9,110.3,109.89,109.98,27538.0,106.8514,107.2403,106.8417,106.9292,27538.0
2019-05-31 14:50:00,110.0,110.23,109.97,110.06,20502.0,106.9486,107.1722,106.9194,107.0069,20502.0
2019-05-31 15:00:00,110.0,110.0,109.69,109.77,33988.0,106.9486,106.9486,106.6472,106.725,33988.0
2019-05-31 15:10:00,109.76,109.95,109.73,109.83,24046.0,106.7153,106.9,106.6861,106.7833,24046.0
2019-05-31 15:20:00,109.87,109.87,109.35,109.74,29307.0,106.8222,106.8222,106.3166,106.6958,29307.0
2019-05-31 15:30:00,109.71,110.13,109.65,109.96,33248.0,106.6667,107.075,106.6083,106.9097,33248.0
2019-05-31 15:40:00,110.01,110.02,109.85,109.95,47920.0,106.9583,106.9681,106.8028,106.9,47920.0
2019-05-31 15:50:00,109.95,110.15,109.82,110.09,133711.0,106.9,107.0944,106.7736,107.0361,133711.0
2019-06-03 09:30:00,111.98,114.77,111.75,113.76,132463.0,108.8737,111.5863,108.6501,110.6043,132463.0
2019-06-03 09:40:00,113.77,115.1,113.55,113.67,59513.0,110.614,111.9071,110.4001,110.5168,59513.0
2019-06-03 09:50:00,113.66,114.15,112.78,112.84,55707.0,110.5071,110.9835,109.6515,109.7098,55707.0
2019-06-03 10:00:00,112.68,113.16,112.25,112.88,50138.0,109.5543,110.0209,109.1362,109.7487,50138.0
2019-06-03 10:10:00,112.85,113.55,112.82,113.55,64484.0,109.7195,110.4001,109.6904,110.4001,64484.0
2019-06-03 10:20:00,113.44,114.31,113.31,114.26,56598.0,110.2932,111.139,110.1668,111.0904,56598.0
2019-06-03 10:30:00,114.26,114.56,114.02,114.5,37612.0,111.0904,111.3821,110.8571,111.3238,37612.0
2019-06-03 10:40:00,114.49,114.81,114.23,114.33,29519.0,111.3141,111.6252,111.0613,111.1585,29519.0
2019-06-03 10:50:00,114.27,114.36,114.01,114.06,26201.0,111.1002,111.1877,110.8474,110.896,26201.0
2019-06-03 11:00:00,114.0,114.16,113.6,113.6,22738.0,110.8376,110.9932,110.4487,110.4487,22738.0
2019-06-03 11:10:00,113.58,113.58,112.54,112.54,27998.0,110.4293,110.4293,109.4181,109.4181,27998.0
2019-06-03 11:20:00,112.5,113.1,112.22,113.05,42243.0,109.3793,109.9626,109.107,109.914,42243.0
2019-06-03 11:30:00,113.06,113.36,112.78,113.19,26851.0,109.9237,110.2154,109.6515,110.0501,26851.0
2019-06-03 11:40:00,113.18,113.64,113.17,113.37,22014.0,110.0404,110.4876,110.0307,110.2251,22014.0
2019-06-03 11:50:00,113.38,113.54,113.27,113.35,19880.0,110.2348,110.3904,110.1279,110.2057,19880.0
2019-06-03 12:00:00,113.33,113.57,113.06,113.31,14954.0,110.1862,110.4196,109.9237,110.1668,14954.0
2019-06-03 12:10:00,113.31,113.49,113.02,113.3,15703.0,110.1668,110.3418,109.8848,110.1571,15703.0
2019-06-03 12:20:00,113.28,113.38,112.96,112.96,12975.0,110.1376,110.2348,109.8265,109.8265,12975.0
2019-06-03 12:30:00,113.0,113.37,112.95,113.33,23691.0,109.8654,110.2251,109.8168,110.1862,23691.0
2019-06-03 12:40:00,113.3,113.71,113.23,113.57,20461.0,110.1571,110.5557,110.089,110.4196,20461.0
2019-06-03 12:50:00,113.57,113.64,113.15,113.16,10053.0,110.4196,110.4876,110.0112,110.0209,10053.0
2019-06-03 13:00:00,113.15,113.42,112.81,113.42,21398.0,110.0112,110.2737,109.6807,110.2737,21398.0
2019-06-03 13:10:00,113.42,113.48,113.19,113.29,15690.0,110.2737,110.3321,110.0501,110.1473,15690.0
2019-06-03 13:20:00,113.29,114.25,113.16,113.59,35838.0,110.1473,111.0807,110.0209,110.439,35838.0
2019-06-03 13:30:00,113.57,113.57,113.02,113.08,6115.0,110.4196,110.4196,109.8848,109.9432,6115.0
2019-06-03 13:40:00,113.08,113.86,113.08,113.84,20003.0,109.9432,110.7015,109.9432,110.6821,20003.0
2019-06-03 13:50:00,113.84,114.26,113.74,114.13,22423.0,110.6821,111.0904,110.5849,110.964,22423.0
2019-06-03 14:00:00,114.16,114.68,113.93,114.67,21798.0,110.9932,111.4988,110.7696,111.4891,21798.0
2019-06-03 14:10:00,114.68,114.93,114.0,114.12,32535.0,111.4988,111.7418,110.8376,110.9543,32535.0
2019-06-03 14:20:00,114.0,114.3,113.94,113.98,13811.0,110.8376,111.1293,110.7793,110.8182,13811.0
2019-06-03 14:30:00,114.09,114.24,113.69,113.82,11577.0,110.9252,111.071,110.5362,110.6626,11577.0
2019-06-03 14:40:00,113.86,114.02,113.69,113.73,16731.0,110.7015,110.8571,110.5362,110.5751,16731.0
2019-06-03 14:50:00,113.71,113.72,113.1,113.3,25581.0,110.5557,110.5654,109.9626,110.1571,25581.0
2019-06-03 15:00:00,113.37,113.41,113.04,113.26,20030.0,110.2251,110.264,109.9043,110.1182,20030.0
2019-06-03 15:10:00,113.22,113.94,113.09,113.78,34444.0,110.0793,110.7793,109.9529,110.6238,34444.0
2019-06-03 15:20:00,113.75,114.13,113.32,113.52,61265.0,110.5946,110.964,110.1765,110.371,61265.0
2019-06-03 15:30:00,113.51,113.51,113.16,113.22,45629.0,110.3612,110.3612,110.0209,110.0793,45629.0
2019-06-03 15:40:00,113.24,113.48,113.23,113.41,66020.0,110.0987,110.3321,110.089,110.264,66020.0
2019-06-03 15:50:00,113.46,114.17,113.35,113.88,128543.0,110.3126,111.0029,110.2057,110.721,128543.0
2019-06-04 09:30:00,115.55,116.96,115.55,116.36,59070.0,112.3447,113.7155,112.3447,113.1322,59070.0
2019-06-04 09:40:00,116.43,116.94,116.23,116.35,39065.0,113.2002,113.6961,113.0058,113.1225,39065.0
2019-06-04 09:50:00,116.26,117.88,115.7,117.82,58926.0,113.035,114.61,112.4905,114.5517,58926.0
2019-06-04 10:00:00,117.9,118.01,117.36,117.74,22683.0,114.6295,114.7364,114.1044,114.4739,22683.0
2019-06-04 10:10:00,117.73,118.0,117.5,117.72,17318.0,114.4642,114.7267,114.2406,114.4545,17318.0
2019-06-04 10:20:00,117.75,118.8,117.39,118.67,48014.0,114.4836,115.5045,114.1336,115.3781,48014.0
2019-06-04 10:30:00,118.8,119.06,118.12,118.28,37268.0,115.5045,115.7573,114.8434,114.9989,37268.0
2019-06-04 10:40:00,118.26,118.26,117.59,118.1,15465.0,114.9795,114.9795,114.3281,114.8239,15465.0
2019-06-04 10:50:00,118.0,119.08,118.0,119.03,14137.0,114.7267,115.7767,114.7267,115.7281,14137.0
2019-06-04 11:00:00,119.03,119.82,119.02,119.62,52495.0,115.7281,116.4962,115.7184,116.3017,52495.0
2019-06-04 11:10:00,119.64,119.64,118.96,119.02,19264.0,116.3212,116.3212,115.6601,115.7184,19264.0
2019-06-04 11:20:00,119.02,119.91,119.02,119.59,33366.0,115.7184,116.5837,115.7184,116.2726,33366.0
2019-06-04 11:30:00,119.61,119.7,119.26,119.4,27334.0,116.292,116.3795,115.9517,116.0879,27334.0
2019-06-04 11:40:00,119.45,119.82,119.38,119.78,24319.0,116.1365,116.4962,116.0684,116.4573,24319.0
2019-06-04 11:50:00,119.78,119.91,119.63,119.74,24509.0,116.4573,116.5837,116.3115,116.4184,24509.0
2019-06-04 12:00:00,119.69,119.71,119.05,119.41,68040.0,116.3698,116.3893,115.7476,116.0976,68040.0
2019-06-04 12:10:00,119.48,119.79,119.27,119.79,17252.0,116.1656,116.467,115.9615,116.467,17252.0
2019-06-04 12:20:00,119.75,119.86,119.68,119.7,30297.0,116.4281,116.5351,116.3601,116.3795,30297.0
2019-06-04 12:30:00,119.75,119.88,119.49,119.62,19353.0,116.4281,116.5545,116.1754,116.3017,19353.0
2019-06-04 12:40:00,119.59,120.03,119.5,119.9,22230.0,116.2726,116.7004,116.1851,116.574,22230.0
2019-06-04 12:50:00,119.88,120.39,119.86,120.11,23751.0,116.5545,117.0504,116.5351,116.7782,23751.0
2019-06-04 13:00:00,120.09,120.46,119.66,119.85,44138.0,116.7587,117.1184,116.3406,116.5254,44138.0
2019-06-04 13:10:00,119.85,119.9,119.59,119.72,17880.0,116.5254,116.574,116.2726,116.399,17880.0
2019-06-04 13:20:00,119.62,120.17,119.58,120.08,19207.0,116.3017,116.8365,116.2629,116.749,19207.0
2019-06-04 13:30:00,120.1,120.2,119.66,119.7,12976.0,116.7684,116.8657,116.3406,116.3795,12976.0
2019-06-04 13:40:00,119.69,120.0,119.57,119.98,9617.0,116.3698,116.6712,116.2531,116.6518,9617.0
2019-06-04 13:50:00,119.95,120.21,119.82,120.17,24947.0,116.6226,116.8754,116.4962,116.8365,24947.0
2019-06-04 14:00:00,120.1,120.47,119.96,120.03,18654.0,116.7684,117.1282,116.6323,116.7004,18654.0
2019-06-04 14:10:00,120.2,120.29,119.61,119.62,21495.0,116.8657,116.9532,116.292,116.3017,21495.0
2019-06-04 14:20:00,119.63,119.71,119.38,119.54,29392.0,116.3115,116.3893,116.0684,116.224,29392.0
2019-06-04 14:30:00,119.55,119.67,119.36,119.67,18275.0,116.2337,116.3504,116.049,116.3504,18275.0
2019-06-04 14:40:00,119.7,120.01,119.6,119.99,26907.0,116.3795,116.6809,116.2823,116.6615,26907.0
2019-06-04 14:50:00,120.03,120.31,119.81,119.97,28900.0,116.7004,116.9726,116.4865,116.642,28900.0
2019-06-04 15:00:00,120.03,120.38,120.02,120.38,20723.0,116.7004,117.0407,116.6907,117.0407,20723.0
2019-06-04 15:10:00,120.39,120.68,120.37,120.55,29692.0,117.0504,117.3323,117.0309,117.206,29692.0
2019-06-04 15:20:00,120.56,120.79,120.5,120.78,29074.0,117.2157,117.4393,117.1573,117.4296,29074.0
2019-06-04 15:30:00,120.74,120.98,120.64,120.94,46324.0,117.3907,117.624,117.2935,117.5851,46324.0
2019-06-04 15:40:00,120.94,121.16,120.88,121.14,66896.0,117.5851,117.799,117.5268,117.7796,66896.0
2019-06-04 15:50:00,121.13,121.5,120.99,121.39,110129.0,117.7699,118.1296,117.6337,118.0226,110129.0
2019-06-05 09:30:00,122.21,122.39,120.17,120.76,80424.0,118.8199,118.9949,116.8365,117.4101,80424.0
2019-06-05 09:40:00,120.79,120.87,118.54,118.89,32879.0,117.4393,117.5171,115.2517,115.592,32879.0
2019-06-05 09:50:00,118.77,120.1,118.54,120.05,44745.0,115.4753,116.7684,115.2517,116.7198,44745.0
2019-06-05 10:00:00,120.0,120.23,119.11,119.85,23796.0,116.6712,116.8948,115.8059,116.5254,23796.0
2019-06-05 10:10:00,119.77,119.9,119.2,119.53,21341.0,116.4476,116.574,115.8934,116.2142,21341.0
2019-06-05 10:20:00,119.69,119.8,119.15,119.15,13144.0,116.3698,116.4768,115.8448,115.8448,13144.0
2019-06-05 10:30:00,119.05,119.05,118.35,118.88,23173.0,115.7476,115.7476,115.067,115.5823,23173.0
2019-06-05 10:40:00,118.85,119.02,117.91,118.04,19821.0,115.5531,115.7184,114.6392,114.7656,19821.0
2019-06-05 10:50:00,117.97,118.24,117.68,118.24,21310.0,114.6975,114.96,114.4156,114.96,21310.0
2019-06-05 11:00:00,118.32,118.77,118.2,118.38,26798.0,115.0378,115.4753,114.9211,115.0961,26798.0
2019-06-05 11:10:00,118.28,118.72,117.9,118.1,75653.0,114.9989,115.4267,114.6295,114.8239,75653.0
2019-06-05 11:20:00,118.19,118.61,117.98,118.31,23592.0,114.9114,115.3198,114.7072,115.0281,23592.0
2019-06-05 11:30:00,118.34,118.49,118.12,118.38,10037.0,115.0573,115.2031,114.8434,115.0961,10037.0
2019-06-05 11:40:00,118.33,118.45,118.17,118.31,15066.0,115.0475,115.1642,114.892,115.0281,15066.0
2019-06-05 11:50:00,118.36,119.0,118.08,119.0,10923.0,115.0767,115.6989,114.8045,115.6989,10923.0
2019-06-05 12:00:00,119.05,119.13,118.64,118.89,10455.0,115.7476,115.8253,115.3489,115.592,10455.0
2019-06-05 12:10:00,118.73,118.74,118.48,118.63,10513.0,115.4364,115.4462,115.1934,115.3392,10513.0
2019-06-05 12:20:00,118.63,119.09,118.6,119.03,10273.0,115.3392,115.7865,115.31,115.7281,10273.0
2019-06-05 12:30:00,118.98,118.98,118.64,118.79,10476.0,115.6795,115.6795,115.3489,115.4948,10476.0
2019-06-05 12:40:00,118.8,118.88,118.54,118.54,8300.0,115.5045,115.5823,115.2517,115.2517,8300.0
2019-06-05 12:50:00,118.59,118.95,118.54,118.84,5520.0,115.3003,115.6503,115.2517,115.5434,5520.0
2019-06-05 13:00:00,118.83,119.93,118.83,119.86,18826.0,115.5337,116.6031,115.5337,116.5351,18826.0
2019-06-05 13:10:00,119.8,119.85,119.39,119.52,5600.0,116.4768,116.5254,116.0781,116.2045,5600.0
2019-06-05 13:20:00,119.45,119.49,119.1,119.25,6252.0,116.1365,116.1754,115.7962,115.942,6252.0
2019-06-05 13:30:00,119.23,119.57,119.19,119.57,6622.0,115.9226,116.2531,115.8837,116.2531,6622.0
2019-06-05 13:40:00,119.45,119.66,119.34,119.36,5820.0,116.1365,116.3406,116.0295,116.049,5820.0
2019-06-05 13:50:00,119.35,119.43,119.12,119.21,7311.0,116.0392,116.117,115.8156,115.9031,7311.0
2019-06-05 14:00:00,119.23,119.29,119.15,119.24,9949.0,115.9226,115.9809,115.8448,115.9323,9949.0
2019-06-05 14:10:00,119.23,119.33,118.9,118.94,11414.0,115.9226,116.0198,115.6017,115.6406,11414.0
2019-06-05 14:20:00,118.9,118.9,118.64,118.78,8759.0,115.6017,115.6017,115.3489,115.4851,8759.0
2019-06-05 14:30:00,118.83,119.05,118.79,118.89,8690.0,115.5337,115.7476,115.4948,115.592,8690.0
2019-06-05 14:40:00,118.89,119.19,118.86,119.08,7377.0,115.592,115.8837,115.5628,115.7767,7377.0
2019-06-05 14:50:00,119.06,119.15,118.86,119.08,7049.0,115.7573,115.8448,115.5628,115.7767,7049.0
2019-06-05 15:00:00,119.09,119.27,119.06,119.15,6573.0,115.7865,115.9615,115.7573,115.8448,6573.0
2019-06-05 15:10:00,119.11,119.34,119.05,119.34,10548.0,115.8059,116.0295,115.7476,116.0295,10548.0
2019-06-05 15:20:00,119.32,119.55,119.28,119.28,17969.0,116.0101,116.2337,115.9712,115.9712,17969.0
2019-06-05 15:30:00,119.21,119.23,118.83,119.0,17879.0,115.9031,115.9226,115.5337,115.6989,17879.0
2019-06-05 15:40:00,119.03,119.27,119.03,119.17,32336.0,115.7281,115.9615,115.7281,115.8642,32336.0
2019-06-05 15:50:00,119.16,119.47,119.14,119.41,94812.0,115.8545,116.1559,115.8351,116.0976,94812.0
2019-06-06 09:30:00,119.23,120.11,118.89,119.66,31794.0,115.9226,116.7782,115.592,116.3406,31794.0
2019-06-06 09:40:00,119.62,119.91,119.23,119.34,16135.0,116.3017,116.5837,115.9226,116.0295,16135.0
2019-06-06 09:50:00,119.36,119.38,118.63,118.63,7461.0,116.049,116.0684,115.3392,115.3392,7461.0
2019-06-06 10:00:00,118.53,118.63,117.94,117.95,5740.0,115.242,115.3392,114.6684,114.6781,5740.0
2019-06-06 10:10:00,117.89,118.17,117.77,117.89,6596.0,114.6197,114.892,114.5031,114.6197,6596.0
2019-06-06 10:20:00,117.87,117.96,117.24,117.26,18732.0,114.6003,114.6878,113.9878,114.0072,18732.0
2019-06-06 10:30:00,117.21,117.94,117.11,117.62,17556.0,113.9586,114.6684,113.8614,114.3572,17556.0
2019-06-06 10:40:00,117.6,117.96,117.55,117.8,27588.0,114.3378,114.6878,114.2892,114.5322,27588.0
2019-06-06 10:50:00,117.81,117.96,117.3,117.39,32024.0,114.542,114.6878,114.0461,114.1336,32024.0
2019-06-06 11:00:00,117.38,117.52,117.1,117.43,13274.0,114.1239,114.26,113.8517,114.1725,13274.0
2019-06-06 11:10:00,117.4,117.87,117.26,117.87,28589.0,114.1433,114.6003,114.0072,114.6003,28589.0
2019-06-06 11:20:00,117.85,117.85,117.42,117.55,9248.0,114.5808,114.5808,114.1628,114.2892,9248.0
2019-06-06 11:30:00,117.58,117.95,117.48,117.48,9888.0,114.3183,114.6781,114.2211,114.2211,9888.0
2019-06-06 11:40:00,117.4,117.54,116.81,116.92,17406.0,114.1433,114.2794,113.5697,113.6766,17406.0
2019-06-06 11:50:00,117.01,117.14,116.65,116.79,15381.0,113.7642,113.8905,113.4141,113.5503,15381.0
2019-06-06 12:00:00,116.75,117.06,116.61,117.04,8137.0,113.5114,113.8128,113.3752,113.7933,8137.0
2019-06-06 12:10:00,116.94,117.19,116.92,117.19,9405.0,113.6961,113.9392,113.6766,113.9392,9405.0
2019-06-06 12:20:00,117.2,117.45,117.18,117.32,7363.0,113.9489,114.1919,113.9294,114.0656,7363.0
2019-06-06 12:30:00,117.27,117.32,117.16,117.26,6090.0,114.0169,114.0656,113.91,114.0072,6090.0
2019-06-06 12:40:00,117.2,117.62,117.17,117.52,5678.0,113.9489,114.3572,113.9197,114.26,5678.0
2019-06-06 12:50:00,117.42,117.42,117.17,117.41,9056.0,114.1628,114.1628,113.9197,114.1531,9056.0
2019-06-06 13:00:00,117.41,117.66,117.41,117.65,8675.0,114.1531,114.3961,114.1531,114.3864,8675.0
2019-06-06 13:10:00,117.66,117.98,117.55,117.91,10974.0,114.3961,114.7072,114.2892,114.6392,10974.0
2019-06-06 13:20:00,117.93,117.96,117.67,117.74,12119.0,114.6586,114.6878,114.4058,114.4739,12119.0
2019-06-06 13:30:00,117.76,117.81,117.43,117.43,18883.0,114.4933,114.542,114.1725,114.1725,18883.0
2019-06-06 13:40:00,117.38,117.4,117.18,117.38,12288.0,114.1239,114.1433,113.9294,114.1239,12288.0
2019-06-06 13:50:00,117.37,117.62,117.36,117.5,8298.0,114.1142,114.3572,114.1044,114.2406,8298.0
2019-06-06 14:00:00,117.5,117.57,117.38,117.57,5944.0,114.2406,114.3086,114.1239,114.3086,5944.0
2019-06-06 14:10:00,117.57,117.78,117.57,117.74,4230.0,114.3086,114.5128,114.3086,114.4739,4230.0
2019-06-06 14:20:00,117.76,117.93,117.72,117.9,4600.0,114.4933,114.6586,114.4545,114.6295,4600.0
2019-06-06 14:30:00,117.9,118.74,117.83,118.31,17122.0,114.6295,115.4462,114.5614,115.0281,17122.0
2019-06-06 14:40:00,118.27,118.8,118.23,118.36,12418.0,114.9892,115.5045,114.9503,115.0767,12418.0
2019-06-06 14:50:00,118.33,118.38,118.0,118.07,12586.0,115.0475,115.0961,114.7267,114.7947,12586.0
2019-06-06 15:00:00,118.12,118.23,118.04,118.23,8171.0,114.8434,114.9503,114.7656,114.9503,8171.0
2019-06-06 15:10:00,118.23,118.76,118.2,118.76,16802.0,114.9503,115.4656,114.9211,115.4656,16802.0
2019-06-06 15:20:00,118.73,118.9,118.61,118.7,17508.0,115.4364,115.6017,115.3198,115.4073,17508.0
2019-06-06 15:30:00,118.66,119.16,118.64,118.99,27259.0,115.3684,115.8545,115.3489,115.6892,27259.0
2019-06-06 15:40:00,118.96,118.99,118.66,118.93,20433.0,115.6601,115.6892,115.3684,115.6309,20433.0
2019-06-06 15:50:00,118.91,119.03,118.63,118.78,53739.0,115.6114,115.7281,115.3392,115.4851,53739.0
2019-06-07 09:30:00,118.7,120.01,118.7,119.84,29762.0,115.4073,116.6809,115.4073,116.5156,29762.0
2019-06-07 09:40:00,119.76,119.89,118.84,118.92,17634.0,116.4379,116.5643,115.5434,115.6212,17634.0
2019-06-07 09:50:00,118.84,119.49,118.57,119.48,26205.0,115.5434,116.1754,115.2809,116.1656,26205.0
2019-06-07 10:00:00,119.49,120.08,119.27,119.87,26096.0,116.1754,116.749,115.9615,116.5448,26096.0
2019-06-07 10:10:00,119.92,120.04,119.46,119.88,17329.0,116.5934,116.7101,116.1462,116.5545,17329.0
2019-06-07 10:20:00,119.88,119.99,119.54,119.89,12625.0,116.5545,116.6615,116.224,116.5643,12625.0
2019-06-07 10:30:00,120.1,120.75,120.1,120.58,26810.0,116.7684,117.4004,116.7684,117.2351,26810.0
2019-06-07 10:40:00,120.6,120.91,120.43,120.91,20972.0,117.2546,117.556,117.0893,117.556,20972.0
2019-06-07 10:50:00,120.88,121.75,120.88,121.6,26888.0,117.5268,118.3727,117.5268,118.2268,26888.0
2019-06-07 11:00:00,121.62,121.82,120.97,121.11,26478.0,118.2463,118.4407,117.6143,117.7504,26478.0
2019-06-07 11:10:00,121.11,121.26,120.7,120.84,22766.0,117.7504,117.8963,117.3518,117.4879,22766.0
2019-06-07 11:20:00,120.85,120.96,120.49,120.63,16525.0,117.4976,117.6046,117.1476,117.2837,16525.0
2019-06-07 11:30:00,120.72,120.79,120.47,120.77,13299.0,117.3712,117.4393,117.1282,117.4198,13299.0
2019-06-07 11:40:00,120.83,121.11,120.83,121.06,15697.0,117.4782,117.7504,117.4782,117.7018,15697.0
2019-06-07 11:50:00,121.11,121.18,120.83,121.01,14079.0,117.7504,117.8185,117.4782,117.6532,14079.0
2019-06-07 12:00:00,121.05,121.45,121.0,121.35,20911.0,117.6921,118.081,117.6435,117.9838,20911.0
2019-06-07 12:10:00,121.35,121.65,121.33,121.58,10713.0,117.9838,118.2754,117.9643,118.2074,10713.0
2019-06-07 12:20:00,121.58,122.0,121.54,121.92,17522.0,118.2074,118.6157,118.1685,118.5379,17522.0
2019-06-07 12:30:00,121.99,122.01,121.64,121.81,8877.0,118.606,118.6255,118.2657,118.431,8877.0
2019-06-07 12:40:00,121.77,121.92,121.7,121.77,9332.0,118.3921,118.5379,118.3241,118.3921,9332.0
2019-06-07 12:50:00,121.84,122.26,121.79,122.26,11900.0,118.4602,118.8685,118.4116,118.8685,11900.0
2019-06-07 13:00:00,122.21,122.28,122.04,122.04,13044.0,118.8199,118.888,118.6546,118.6546,13044.0
2019-06-07 13:10:00,122.03,122.25,121.89,122.16,13767.0,118.6449,118.8588,118.5088,118.7713,13767.0
2019-06-07 13:20:00,122.14,122.25,121.88,121.91,16307.0,118.7518,118.8588,118.4991,118.5282,16307.0
2019-06-07 13:30:00,121.96,122.4,121.96,122.31,19524.0,118.5768,119.0046,118.5768,118.9171,19524.0
2019-06-07 13:40:00,122.33,122.35,122.15,122.24,7764.0,118.9366,118.956,118.7616,118.8491,7764.0
2019-06-07 13:50:00,122.25,122.52,122.14,122.52,13325.0,118.8588,119.1213,118.7518,119.1213,13325.0
2019-06-07 14:00:00,122.52,122.66,122.28,122.29,19686.0,119.1213,119.2574,118.888,118.8977,19686.0
2019-06-07 14:10:00,122.24,122.42,122.18,122.23,10047.0,118.8491,119.0241,118.7907,118.8393,10047.0
2019-06-07 14:20:00,122.19,122.28,122.03,122.22,7440.0,118.8005,118.888,118.6449,118.8296,7440.0
2019-06-07 14:30:00,122.13,122.22,122.05,122.15,12177.0,118.7421,118.8296,118.6643,118.7616,12177.0
2019-06-07 14:40:00,122.13,122.42,121.88,121.89,22414.0,118.7421,119.0241,118.4991,118.5088,22414.0
2019-06-07 14:50:00,121.88,122.12,121.86,121.98,8630.0,118.4991,118.7324,118.4796,118.5963,8630.0
2019-06-07 15:00:00,122.05,122.35,122.02,122.25,42494.0,118.6643,118.956,118.6352,118.8588,42494.0
2019-06-07 15:10:00,122.25,122.48,122.2,122.33,25337.0,118.8588,119.0824,118.8102,118.9366,25337.0
2019-06-07 15:20:00,122.33,122.76,122.25,122.7,27979.0,118.9366,119.3546,118.8588,119.2963,27979.0
2019-06-07 15:30:00,122.64,122.69,122.54,122.61,33915.0,119.238,119.2866,119.1407,119.2088,33915.0
2019-06-07 15:40:00,122.62,122.81,122.54,122.61,65956.0,119.2185,119.4033,119.1407,119.2088,65956.0
2019-06-07 15:50:00,122.63,122.73,122.21,122.26,147434.0,119.2283,119.3255,118.8199,118.8685,147434.0
2019-06-10 09:30:00,123.38,125.72,123.38,124.69,56926.0,119.9574,122.2325,119.9574,121.2311,56926.0
2019-06-10 09:40:00,124.68,124.92,124.02,124.12,17658.0,121.2214,121.4547,120.5797,120.6769,17658.0
2019-06-10 09:50:00,124.21,124.74,123.81,124.74,25667.0,120.7644,121.2797,120.3755,121.2797,25667.0
2019-06-10 10:00:00,124.74,124.96,124.39,124.85,15952.0,121.2797,121.4936,120.9394,121.3867,15952.0
2019-06-10 10:10:00,124.94,125.55,124.63,125.46,13713.0,121.4742,122.0673,121.1728,121.9797,13713.0
2019-06-10 10:20:00,125.52,125.88,125.42,125.66,19023.0,122.0381,122.3881,121.9409,122.1742,19023.0
2019-06-10 10:30:00,125.55,125.57,124.67,124.75,20131.0,122.0673,122.0867,121.2117,121.2894,20131.0
2019-06-10 10:40:00,124.77,124.86,124.55,124.81,11228.0,121.3089,121.3964,121.095,121.3478,11228.0
2019-06-10 10:50:00,124.79,125.49,124.66,125.04,13287.0,121.3283,122.0089,121.2019,121.5714,13287.0
2019-06-10 11:00:00,125.1,125.41,124.97,125.25,31557.0,121.6297,121.9311,121.5033,121.7756,31557.0
2019-06-10 11:10:00,125.3,125.53,124.99,125.1,15718.0,121.8242,122.0478,121.5228,121.6297,15718.0
2019-06-10 11:20:00,125.13,125.13,124.72,124.79,7894.0,121.6589,121.6589,121.2603,121.3283,7894.0
2019-06-10 11:30:00,124.67,125.18,124.5,125.18,20999.0,121.2117,121.7075,121.0464,121.7075,20999.0
2019-06-10 11:40:00,125.1,125.29,124.75,124.75,26412.0,121.6297,121.8145,121.2894,121.2894,26412.0
2019-06-10 11:50:00,124.82,125.08,124.77,125.03,24519.0,121.3575,121.6103,121.3089,121.5617,24519.0
2019-06-10 12:00:00,125.03,125.03,124.63,124.66,16610.0,121.5617,121.5617,121.1728,121.2019,16610.0
2019-06-10 12:10:00,124.64,124.77,124.32,124.33,10376.0,121.1825,121.3089,120.8714,120.8811,10376.0
2019-06-10 12:20:00,124.3,124.3,123.89,123.95,13295.0,120.8519,120.8519,120.4533,120.5116,13295.0
2019-06-10 12:30:00,123.94,124.31,123.9,124.3,9255.0,120.5019,120.8616,120.463,120.8519,9255.0
2019-06-10 12:40:00,124.32,124.39,124.04,124.36,16542.0,120.8714,120.9394,120.5991,120.9103,16542.0
2019-06-10 12:50:00,124.29,124.39,124.05,124.09,6391.0,120.8422,120.9394,120.6089,120.6478,6391.0
2019-06-10 13:00:00,124.12,124.4,124.08,124.08,16504.0,120.6769,120.9492,120.638,120.638,16504.0
2019-06-10 13:10:00,124.08,124.33,124.08,124.33,8079.0,120.638,120.8811,120.638,120.8811,8079.0
2019-06-10 13:20:00,124.32,124.42,124.06,124.25,12586.0,120.8714,120.9686,120.6186,120.8033,12586.0
2019-06-10 13:30:00,124.25,124.39,124.2,124.28,7141.0,120.8033,120.9394,120.7547,120.8325,7141.0
2019-06-10 13:40:00,124.34,124.41,123.8,123.8,12554.0,120.8908,120.9589,120.3658,120.3658,12554.0
2019-06-10 13:50:00,123.78,124.04,123.56,124.04,19888.0,120.3464,120.5991,120.1325,120.5991,19888.0
2019-06-10 14:00:00,123.99,124.0,123.5,123.64,12690.0,120.5505,120.5602,120.0741,120.2102,12690.0
2019-06-10 14:10:00,123.64,123.71,123.45,123.51,12762.0,120.2102,120.2783,120.0255,120.0838,12762.0
2019-06-10 14:20:00,123.47,124.12,123.46,124.05,8749.0,120.045,120.6769,120.0352,120.6089,8749.0
2019-06-10 14:30:00,124.05,124.16,123.97,124.06,12726.0,120.6089,120.7158,120.5311,120.6186,12726.0
2019-06-10 14:40:00,124.0,124.23,123.94,124.17,8218.0,120.5602,120.7839,120.5019,120.7255,8218.0
2019-06-10 14:50:00,124.17,124.21,123.88,124.01,12404.0,120.7255,120.7644,120.4436,120.57,12404.0
2019-06-10 15:00:00,123.97,123.98,123.75,123.89,14184.0,120.5311,120.5408,120.3172,120.4533,14184.0
2019-06-10 15:10:00,123.9,123.96,123.56,123.69,14469.0,120.463,120.5214,120.1325,120.2588,14469.0
2019-06-10 15:20:00,123.61,123.81,123.3,123.33,39079.0,120.1811,120.3755,119.8797,119.9088,39079.0
2019-06-10 15:30:00,123.31,123.64,123.05,123.56,30207.0,119.8894,120.2102,119.6366,120.1325,30207.0
2019-06-10 15:40:00,123.61,123.65,123.42,123.48,19747.0,120.1811,120.22,119.9963,120.0547,19747.0
2019-06-10 15:50:00,123.49,123.71,123.35,123.55,53995.0,120.0644,120.2783,119.9283,120.1227,53995.0
2019-06-11 09:30:00,125.52,125.65,124.63,125.11,26067.0,122.0381,122.1645,121.1728,121.6395,26067.0
2019-06-11 09:40:00,125.16,125.53,124.8,125.11,32186.0,121.6881,122.0478,121.3381,121.6395,32186.0
2019-06-11 09:50:00,125.13,125.53,124.63,124.63,21727.0,121.6589,122.0478,121.1728,121.1728,21727.0
2019-06-11 10:00:00,124.61,124.92,123.68,123.69,14820.0,121.1533,121.4547,120.2491,120.2588,14820.0
2019-06-11 10:10:00,123.65,123.75,123.17,123.57,20541.0,120.22,120.3172,119.7533,120.1422,20541.0
2019-06-11 10:20:00,123.63,123.84,123.24,123.6,32296.0,120.2005,120.4047,119.8213,120.1713,32296.0
2019-06-11 10:30:00,123.61,123.61,123.0,123.11,62832.0,120.1811,120.1811,119.588,119.6949,62832.0
2019-06-11 10:40:00,123.11,123.11,122.26,122.26,32233.0,119.6949,119.6949,118.8685,118.8685,32233.0
2019-06-11 10:50:00,122.31,123.25,122.25,122.85,17263.0,118.9171,119.8311,118.8588,119.4421,17263.0
2019-06-11 11:00:00,122.84,122.92,122.29,122.71,41052.0,119.4324,119.5102,118.8977,119.306,41052.0
2019-06-11 11:10:00,122.69,122.96,122.57,122.86,10647.0,119.2866,119.5491,119.1699,119.4519,10647.0
2019-06-11 11:20:00,122.8,122.89,122.07,122.13,18187.0,119.3935,119.481,118.6838,118.7421,18187.0
2019-06-11 11:30:00,122.17,122.39,121.73,121.81,17633.0,118.781,118.9949,118.3532,118.431,17633.0
2019-06-11 11:40:00,121.83,121.95,121.65,121.8,25116.0,118.4504,118.5671,118.2754,118.4213,25116.0
2019-06-11 11:50:00,121.88,121.91,121.54,121.67,34732.0,118.4991,118.5282,118.1685,118.2949,34732.0
2019-06-11 12:00:00,121.79,121.9,121.52,121.73,10461.0,118.4116,118.5185,118.149,118.3532,10461.0
2019-06-11 12:10:00,121.69,121.99,121.52,121.81,11530.0,118.3143,118.606,118.149,118.431,11530.0
2019-06-11 12:20:00,121.77,122.04,121.77,121.86,5663.0,118.3921,118.6546,118.3921,118.4796,5663.0
2019-06-11 12:30:00,121.79,121.91,121.53,121.77,17259.0,118.4116,118.5282,118.1588,118.3921,17259.0
2019-06-11 12:40:00,121.79,121.85,121.42,121.42,6601.0,118.4116,118.4699,118.0518,118.0518,6601.0
2019-06-11 12:50:00,121.45,121.63,121.27,121.3,6699.0,118.081,118.256,117.906,117.9351,6699.0
2019-06-11 13:00:00,121.3,121.93,121.29,121.93,9183.0,117.9351,118.5477,117.9254,118.5477,9183.0
2019-06-11 13:10:00,121.92,122.13,121.85,122.01,5550.0,118.5379,118.7421,118.4699,118.6255,5550.0
2019-06-11 13:20:00,121.98,122.1,121.8,121.83,14577.0,118.5963,118.713,118.4213,118.4504,14577.0
2019-06-11 13:30:00,121.67,122.34,121.67,122.29,19763.0,118.2949,118.9463,118.2949,118.8977,19763.0
2019-06-11 13:40:00,122.34,122.4,122.25,122.32,4797.0,118.9463,119.0046,118.8588,118.9269,4797.0
2019-06-11 13:50:00,122.36,122.99,122.36,122.99,16023.0,118.9657,119.5783,118.9657,119.5783,16023.0
2019-06-11 14:00:00,123.03,123.22,122.86,122.98,4950.0,119.6172,119.8019,119.4519,119.5685,4950.0
2019-06-11 14:10:00,122.91,122.91,122.64,122.64,3750.0,119.5005,119.5005,119.238,119.238,3750.0
2019-06-11 14:20:00,122.64,122.74,122.6,122.65,9681.0,119.238,119.3352,119.1991,119.2477,9681.0
2019-06-11 14:30:00,122.62,122.62,122.16,122.21,8723.0,119.2185,119.2185,118.7713,118.8199,8723.0
2019-06-11 14:40:00,122.17,122.39,122.15,122.39,2900.0,118.781,118.9949,118.7616,118.9949,2900.0
2019-06-11 14:50:00,122.34,122.45,122.29,122.44,5200.0,118.9463,119.0532,118.8977,119.0435,5200.0
2019-06-11 15:00:00,122.37,122.55,122.1,122.51,12522.0,118.9755,119.1505,118.713,119.1116,12522.0
2019-06-11 15:10:00,122.59,122.63,122.27,122.54,19285.0,119.1894,119.2283,118.8782,119.1407,19285.0
2019-06-11 15:20:00,122.54,122.58,122.32,122.47,17697.0,119.1407,119.1796,118.9269,119.0727,17697.0
2019-06-11 15:30:00,122.47,122.7,122.31,122.38,13968.0,119.0727,119.2963,118.9171,118.9852,13968.0
2019-06-11 15:40:00,122.35,122.4,122.11,122.37,18928.0,118.956,119.0046,118.7227,118.9755,18928.0
2019-06-11 15:50:00,122.34,122.41,122.12,122.28,39312.0,118.9463,119.0144,118.7324,118.888,39312.0
2019-06-12 09:30:00,121.34,121.34,120.35,120.65,29097.0,117.974,117.974,117.0115,117.3032,29097.0
2019-06-12 09:40:00,120.76,121.66,120.39,120.6,28796.0,117.4101,118.2852,117.0504,117.2546,28796.0
2019-06-12 09:50:00,120.6,121.24,120.28,120.56,21418.0,117.2546,117.8768,116.9434,117.2157,21418.0
2019-06-12 10:00:00,120.56,120.87,120.35,120.36,16516.0,117.2157,117.5171,117.0115,117.0212,16516.0
2019-06-12 10:10:00,120.37,120.42,119.98,120.25,16434.0,117.0309,117.0796,116.6518,116.9143,16434.0
2019-06-12 10:20:00,120.2,120.57,119.92,120.08,18714.0,116.8657,117.2254,116.5934,116.749,18714.0
2019-06-12 10:30:00,120.09,120.84,120.03,120.82,17020.0,116.7587,117.4879,116.7004,117.4685,17020.0
2019-06-12 10:40:00,120.83,121.17,120.83,120.9,22729.0,117.4782,117.8088,117.4782,117.5462,22729.0
2019-06-12 10:50:00,120.96,121.08,120.63,120.87,35467.0,117.6046,117.7212,117.2837,117.5171,35467.0
2019-06-12 11:00:00,120.86,121.08,120.67,120.97,31949.0,117.5074,117.7212,117.3226,117.6143,31949.0
2019-06-12 11:10:00,121.01,121.35,120.94,121.28,12426.0,117.6532,117.9838,117.5851,117.9157,12426.0
2019-06-12 11:20:00,121.35,121.63,121.08,121.13,17704.0,117.9838,118.256,117.7212,117.7699,17704.0
2019-06-12 11:30:00,121.12,121.37,120.93,121.05,6254.0,117.7601,118.0032,117.5754,117.6921,6254.0
2019-06-12 11:40:00,121.07,121.25,120.95,121.09,5675.0,117.7115,117.8865,117.5949,117.731,5675.0
2019-06-12 11:50:00,121.17,121.27,120.97,121.13,4350.0,117.8088,117.906,117.6143,117.7699,4350.0
2019-06-12 12:00:00,121.17,121.47,121.14,121.42,3896.0,117.8088,118.1004,117.7796,118.0518,3896.0
2019-06-12 12:10:00,121.38,121.76,121.23,121.7,10001.0,118.0129,118.3824,117.8671,118.3241,10001.0
2019-06-12 12:20:00,121.66,121.94,121.62,121.75,3909.0,118.2852,118.5574,118.2463,118.3727,3909.0
2019-06-12 12:30:00,121.68,121.68,121.48,121.57,3865.0,118.3046,118.3046,118.1102,118.1977,3865.0
2019-06-12 12:40:00,121.58,121.84,121.51,121.72,11414.0,118.2074,118.4602,118.1393,118.3435,11414.0
2019-06-12 12:50:00,121.75,121.98,121.55,121.55,6205.0,118.3727,118.5963,118.1782,118.1782,6205.0
2019-06-12 13:00:00,121.61,121.66,121.46,121.46,5525.0,118.2365,118.2852,118.0907,118.0907,5525.0
2019-06-12 13:10:00,121.43,121.55,121.29,121.52,4100.0,118.0615,118.1782,117.9254,118.149,4100.0
2019-06-12 13:20:00,121.57,121.68,121.35,121.41,5527.0,118.1977,118.3046,117.9838,118.0421,5527.0
2019-06-12 13:30:00,121.49,121.54,121.28,121.29,8940.0,118.1199,118.1685,117.9157,117.9254,8940.0
2019-06-12 13:40:00,121.29,121.75,121.28,121.73,8229.0,117.9254,118.3727,117.9157,118.3532,8229.0
2019-06-12 13:50:00,121.74,121.79,121.59,121.59,2875.0,118.3629,118.4116,118.2171,118.2171,2875.0
2019-06-12 14:00:00,121.64,121.69,121.34,121.36,8449.0,118.2657,118.3143,117.974,117.9935,8449.0
2019-06-12 14:10:00,121.34,121.42,121.23,121.25,8480.0,117.974,118.0518,117.8671,117.8865,8480.0
2019-06-12 14:20:00,121.24,121.45,121.22,121.43,5926.0,117.8768,118.081,117.8574,118.0615,5926.0
2019-06-12 14:30:00,121.41,121.48,121.24,121.44,5809.0,118.0421,118.1102,117.8768,118.0713,5809.0
2019-06-12 14:40:00,121.44,121.83,121.38,121.79,8166.0,118.0713,118.4504,118.0129,118.4116,8166.0
2019-06-12 14:50:00,121.74,121.74,121.49,121.57,5017.0,118.3629,118.3629,118.1199,118.1977,5017.0
2019-06-12 15:00:00,121.55,121.57,121.26,121.49,7958.0,118.1782,118.1977,117.8963,118.1199,7958.0
2019-06-12 15:10:00,121.51,121.7,121.5,121.56,5427.0,118.1393,118.3241,118.1296,118.1879,5427.0
2019-06-12 15:20:00,121.53,121.62,121.32,121.36,12455.0,118.1588,118.2463,117.9546,117.9935,12455.0
2019-06-12 15:30:00,121.37,121.48,121.3,121.33,11083.0,118.0032,118.1102,117.9351,117.9643,11083.0
2019-06-12 15:40:00,121.34,121.43,121.17,121.35,21098.0,117.974,118.0615,117.8088,117.9838,21098.0
2019-06-12 15:50:00,121.37,121.58,121.27,121.55,43409.0,118.0032,118.2074,117.906,118.1782,43409.0
2019-06-13 09:30:00,121.97,122.79,121.7,122.72,25390.0,118.5866,119.3838,118.3241,119.3158,25390.0
2019-06-13 09:40:00,122.63,123.77,122.6,123.36,23486.0,119.2283,120.3366,119.1991,119.938,23486.0
2019-06-13 09:50:00,123.02,123.06,122.36,122.84,16550.0,119.6074,119.6463,118.9657,119.4324,16550.0
2019-06-13 10:00:00,122.86,122.93,122.11,122.11,40936.0,119.4519,119.5199,118.7227,118.7227,40936.0
2019-06-13 10:10:00,122.15,122.46,122.06,122.15,9384.0,118.7616,119.063,118.6741,118.7616,9384.0
2019-06-13 10:20:00,122.23,122.93,122.05,122.93,7903.0,118.8393,119.5199,118.6643,119.5199,7903.0
2019-06-13 10:30:00,122.86,122.9,122.41,122.82,13397.0,119.4519,119.4908,119.0144,119.413,13397.0
2019-06-13 10:40:00,122.8,122.8,122.5,122.53,5667.0,119.3935,119.3935,119.1019,119.131,5667.0
2019-06-13 10:50:00,122.62,122.9,122.47,122.72,11941.0,119.2185,119.4908,119.0727,119.3158,11941.0
2019-06-13 11:00:00,122.84,123.55,122.84,122.93,9109.0,119.4324,120.1227,119.4324,119.5199,9109.0
2019-06-13 11:10:00,123.01,123.47,122.87,123.15,10565.0,119.5977,120.045,119.4616,119.7338,10565.0
2019-06-13 11:20:00,123.25,123.31,122.98,123.31,3733.0,119.8311,119.8894,119.5685,119.8894,3733.0
2019-06-13 11:30:00,123.3,123.3,122.94,123.29,4935.0,119.8797,119.8797,119.5297,119.8699,4935.0
2019-06-13 11:40:00,123.26,123.49,123.16,123.4,5311.0,119.8408,120.0644,119.7435,119.9769,5311.0
2019-06-13 11:50:00,123.4,123.55,123.29,123.29,4125.0,119.9769,120.1227,119.8699,119.8699,4125.0
2019-06-13 12:00:00,123.37,123.84,123.26,123.8,8476.0,119.9477,120.4047,119.8408,120.3658,8476.0
2019-06-13 12:10:00,123.81,123.84,122.93,123.05,26597.0,120.3755,120.4047,119.5199,119.6366,26597.0
2019-06-13 12:20:00,122.98,123.33,122.72,123.14,9065.0,119.5685,119.9088,119.3158,119.7241,9065.0
2019-06-13 12:30:00,123.06,123.06,122.82,122.91,4301.0,119.6463,119.6463,119.413,119.5005,4301.0
2019-06-13 12:40:00,122.9,123.4,122.75,123.22,8962.0,119.4908,119.9769,119.3449,119.8019,8962.0
2019-06-13 12:50:00,123.3,123.41,123.26,123.37,4300.0,119.8797,119.9866,119.8408,119.9477,4300.0
2019-06-13 13:00:00,123.4,123.41,123.0,123.07,6248.0,119.9769,119.9866,119.588,119.656,6248.0
2019-06-13 13:10:00,123.1,123.19,122.97,123.15,4113.0,119.6852,119.7727,119.5588,119.7338,4113.0
2019-06-13 13:20:00,123.15,123.29,123.14,123.26,4741.0,119.7338,119.8699,119.7241,119.8408,4741.0
2019-06-13 13:30:00,123.24,123.3,123.09,123.16,3766.0,119.8213,119.8797,119.6755,119.7435,3766.0
2019-06-13 13:40:00,123.1,123.3,122.98,123.26,3949.0,119.6852,119.8797,119.5685,119.8408,3949.0
2019-06-13 13:50:00,123.26,123.39,123.22,123.3,4741.0,119.8408,119.9672,119.8019,119.8797,4741.0
2019-06-13 14:00:00,123.3,123.38,123.2,123.21,5629.0,119.8797,119.9574,119.7824,119.7922,5629.0
2019-06-13 14:10:00,123.17,123.41,123.07,123.17,5135.0,119.7533,119.9866,119.656,119.7533,5135.0
2019-06-13 14:20:00,123.17,123.37,123.13,123.34,4652.0,119.7533,119.9477,119.7144,119.9186,4652.0
2019-06-13 14:30:00,123.28,123.37,123.01,123.15,6093.0,119.8602,119.9477,119.5977,119.7338,6093.0
2019-06-13 14:40:00,123.1,123.23,122.98,122.98,20658.0,119.6852,119.8116,119.5685,119.5685,20658.0
2019-06-13 14:50:00,123.06,123.31,123.04,123.26,5729.0,119.6463,119.8894,119.6269,119.8408,5729.0
2019-06-13 15:00:00,123.27,123.27,122.94,123.04,9016.0,119.8505,119.8505,119.5297,119.6269,9016.0
2019-06-13 15:10:00,123.1,123.37,123.0,123.14,18857.0,119.6852,119.9477,119.588,119.7241,18857.0
2019-06-13 15:20:00,123.2,123.61,123.2,123.53,18134.0,119.7824,120.1811,119.7824,120.1033,18134.0
2019-06-13 15:30:00,123.56,123.73,123.45,123.6,16118.0,120.1325,120.2977,120.0255,120.1713,16118.0
2019-06-13 15:40:00,123.52,123.75,123.48,123.62,19243.0,120.0936,120.3172,120.0547,120.1908,19243.0
2019-06-13 15:50:00,123.58,123.81,123.51,123.81,55825.0,120.1519,120.3755,120.0838,120.3755,55825.0
2019-06-14 09:30:00,123.44,123.44,122.11,122.28,19825.0,120.0158,120.0158,118.7227,118.888,19825.0
2019-06-14 09:40:00,122.21,122.93,122.01,122.93,16950.0,118.8199,119.5199,118.6255,119.5199,16950.0
2019-06-14 09:50:00,122.88,123.09,121.33,121.33,16016.0,119.4713,119.6755,117.9643,117.9643,16016.0
2019-06-14 10:00:00,121.18,121.38,120.94,121.09,11235.0,117.8185,118.0129,117.5851,117.731,11235.0
2019-06-14 10:10:00,121.2,121.79,121.06,121.42,28388.0,117.8379,118.4116,117.7018,118.0518,28388.0
2019-06-14 10:20:00,121.48,121.91,121.38,121.89,16103.0,118.1102,118.5282,118.0129,118.5088,16103.0
2019-06-14 10:30:00,121.9,121.93,121.57,121.57,6813.0,118.5185,118.5477,118.1977,118.1977,6813.0
2019-06-14 10:40:00,121.69,122.16,121.68,122.08,7825.0,118.3143,118.7713,118.3046,118.6935,7825.0
2019-06-14 10:50:00,122.11,122.26,122.03,122.11,8005.0,118.7227,118.8685,118.6449,118.7227,8005.0
2019-06-14 11:00:00,122.12,122.14,121.59,121.59,8653.0,118.7324,118.7518,118.2171,118.2171,8653.0
2019-06-14 11:10:00,121.67,121.87,121.36,121.83,7026.0,118.2949,118.4893,117.9935,118.4504,7026.0
2019-06-14 11:20:00,121.74,122.08,121.74,122.08,4776.0,118.3629,118.6935,118.3629,118.6935,4776.0
2019-06-14 11:30:00,122.03,122.27,121.93,122.2,10168.0,118.6449,118.8782,118.5477,118.8102,10168.0
2019-06-14 11:40:00,122.2,122.2,121.78,121.9,3800.0,118.8102,118.8102,118.4018,118.5185,3800.0
2019-06-14 11:50:00,121.85,122.23,121.85,122.05,10346.0,118.4699,118.8393,118.4699,118.6643,10346.0
2019-06-14 12:00:00,121.94,121.94,121.71,121.86,5242.0,118.5574,118.5574,118.3338,118.4796,5242.0
2019-06-14 12:10:00,121.84,121.98,121.8,121.88,4907.0,118.4602,118.5963,118.4213,118.4991,4907.0
2019-06-14 12:20:00,121.83,122.03,121.78,122.01,3353.0,118.4504,118.6449,118.4018,118.6255,3353.0
2019-06-14 12:30:00,122.01,122.24,121.98,122.08,5215.0,118.6255,118.8491,118.5963,118.6935,5215.0
2019-06-14 12:40:00,122.05,122.11,121.96,122.1,5101.0,118.6643,118.7227,118.5768,118.713,5101.0
2019-06-14 12:50:00,122.19,122.28,122.12,122.25,2753.0,118.8005,118.888,118.7324,118.8588,2753.0
2019-06-14 13:00:00,122.3,122.38,122.11,122.38,4805.0,118.9074,118.9852,118.7227,118.9852,4805.0
2019-06-14 13:10:00,122.36,122.6,122.28,122.52,7669.0,118.9657,119.1991,118.888,119.1213,7669.0
2019-06-14 13:20:00,122.48,122.61,122.39,122.57,3150.0,119.0824,119.2088,118.9949,119.1699,3150.0
2019-06-14 13:30:00,122.54,122.77,122.53,122.68,9425.0,119.1407,119.3644,119.131,119.2769,9425.0
2019-06-14 13:40:00,122.61,122.61,122.28,122.28,12894.0,119.2088,119.2088,118.888,118.888,12894.0
2019-06-14 13:50:00,122.27,122.72,122.27,122.67,14269.0,118.8782,119.3158,118.8782,119.2671,14269.0
2019-06-14 14:00:00,122.63,122.81,122.63,122.72,2416.0,119.2283,119.4033,119.2283,119.3158,2416.0
2019-06-14 14:10:00,122.71,122.97,122.65,122.97,8016.0,119.306,119.5588,119.2477,119.5588,8016.0
2019-06-14 14:20:00,122.96,122.96,122.66,122.83,8488.0,119.5491,119.5491,119.2574,119.4227,8488.0
2019-06-14 14:30:00,122.78,122.93,122.74,122.87,27020.0,119.3741,119.5199,119.3352,119.4616,27020.0
2019-06-14 14:40:00,122.9,122.97,122.77,122.85,9988.0,119.4908,119.5588,119.3644,119.4421,9988.0
2019-06-14 14:50:00,122.85,122.93,122.75,122.93,10831.0,119.4421,119.5199,119.3449,119.5199,10831.0
2019-06-14 15:00:00,122.99,123.35,122.95,123.27,18554.0,119.5783,119.9283,119.5394,119.8505,18554.0
2019-06-14 15:10:00,123.28,123.33,123.19,123.27,7735.0,119.8602,119.9088,119.7727,119.8505,7735.0
2019-06-14 15:20:00,123.27,123.45,123.26,123.35,18963.0,119.8505,120.0255,119.8408,119.9283,18963.0
2019-06-14 15:30:00,123.36,123.61,123.27,123.58,17243.0,119.938,120.1811,119.8505,120.1519,17243.0
2019-06-14 15:40:00,123.58,123.58,123.21,123.29,21367.0,120.1519,120.1519,119.7922,119.8699,21367.0
2019-06-14 15:50:00,123.28,123.38,122.85,122.87,47184.0,119.8602,119.9574,119.4421,119.4616,47184.0
2019-06-17 09:30:00,122.93,123.44,121.32,121.32,46582.0,119.5199,120.0158,117.9546,117.9546,46582.0
2019-06-17 09:40:00,121.55,121.93,120.69,121.13,41633.0,118.1782,118.5477,117.3421,117.7699,41633.0
2019-06-17 09:50:00,121.04,121.42,120.77,121.07,25734.0,117.6824,118.0518,117.4198,117.7115,25734.0
2019-06-17 10:00:00,121.06,122.18,121.02,122.08,32425.0,117.7018,118.7907,117.6629,118.6935,32425.0
2019-06-17 10:10:00,122.11,122.28,121.67,121.67,22358.0,118.7227,118.888,118.2949,118.2949,22358.0
2019-06-17 10:20:00,121.66,122.09,121.59,122.09,10708.0,118.2852,118.7032,118.2171,118.7032,10708.0
2019-06-17 10:30:00,122.04,122.24,121.96,122.15,15998.0,118.6546,118.8491,118.5768,118.7616,15998.0
2019-06-17 10:40:00,122.15,122.95,122.11,122.95,20663.0,118.7616,119.5394,118.7227,119.5394,20663.0
2019-06-17 10:50:00,122.88,123.05,122.6,122.7,17101.0,119.4713,119.6366,119.1991,119.2963,17101.0
2019-06-17 11:00:00,122.67,122.98,122.35,122.42,7654.0,119.2671,119.5685,118.956,119.0241,7654.0
2019-06-17 11:10:00,122.46,122.56,122.17,122.48,10656.0,119.063,119.1602,118.781,119.0824,10656.0
2019-06-17 11:20:00,122.64,122.93,122.57,122.83,13656.0,119.238,119.5199,119.1699,119.4227,13656.0
2019-06-17 11:30:00,122.79,122.89,122.53,122.64,16416.0,119.3838,119.481,119.131,119.238,16416.0
2019-06-17 11:40:00,122.63,122.75,122.45,122.58,23077.0,119.2283,119.3449,119.0532,119.1796,23077.0
2019-06-17 11:50:00,122.54,122.7,122.5,122.62,7842.0,119.1407,119.2963,119.1019,119.2185,7842.0
2019-06-17 12:00:00,122.68,122.74,122.39,122.42,4119.0,119.2769,119.3352,118.9949,119.0241,4119.0
2019-06-17 12:10:00,122.33,122.52,122.3,122.44,12648.0,118.9366,119.1213,118.9074,119.0435,12648.0
2019-06-17 12:20:00,122.49,122.74,122.39,122.53,15527.0,119.0921,119.3352,118.9949,119.131,15527.0
2019-06-17 12:30:00,122.55,122.94,122.49,122.94,24400.0,119.1505,119.5297,119.0921,119.5297,24400.0
2019-06-17 12:40:00,122.91,122.92,122.78,122.85,5464.0,119.5005,119.5102,119.3741,119.4421,5464.0
2019-06-17 12:50:00,122.83,122.83,122.6,122.64,5144.0,119.4227,119.4227,119.1991,119.238,5144.0
2019-06-17 13:00:00,122.61,122.77,122.56,122.56,12249.0,119.2088,119.3644,119.1602,119.1602,12249.0
2019-06-17 13:10:00,122.61,122.68,122.55,122.64,5337.0,119.2088,119.2769,119.1505,119.238,5337.0
2019-06-17 13:20:00,122.67,122.73,122.55,122.61,9474.0,119.2671,119.3255,119.1505,119.2088,9474.0
2019-06-17 13:30:00,122.56,122.75,122.55,122.61,7740.0,119.1602,119.3449,119.1505,119.2088,7740.0
2019-06-17 13:40:00,122.61,122.72,122.53,122.56,3025.0,119.2088,119.3158,119.131,119.1602,3025.0
2019-06-17 13:50:00,122.56,122.8,122.47,122.79,8705.0,119.1602,119.3935,119.0727,119.3838,8705.0
2019-06-17 14:00:00,122.85,122.9,122.66,122.7,12952.0,119.4421,119.4908,119.2574,119.2963,12952.0
2019-06-17 14:10:00,122.7,122.7,122.59,122.68,7632.0,119.2963,119.2963,119.1894,119.2769,7632.0
2019-06-17 14:20:00,122.68,122.71,122.38,122.48,6283.0,119.2769,119.306,118.9852,119.0824,6283.0
2019-06-17 14:30:00,122.44,122.64,122.43,122.59,7568.0,119.0435,119.238,119.0338,119.1894,7568.0
2019-06-17 14:40:00,122.58,122.58,122.17,122.28,7916.0,119.1796,119.1796,118.781,118.888,7916.0
2019-06-17 14:50:00,122.32,122.38,122.09,122.36,11667.0,118.9269,118.9852,118.7032,118.9657,11667.0
2019-06-17 15:00:00,122.35,122.35,121.99,122.06,6498.0,118.956,118.956,118.606,118.6741,6498.0
2019-06-17 15:10:00,122.1,122.24,122.1,122.15,8971.0,118.713,118.8491,118.713,118.7616,8971.0
2019-06-17 15:20:00,122.12,122.24,122.08,122.11,11199.0,118.7324,118.8491,118.6935,118.7227,11199.0
2019-06-17 15:30:00,122.09,122.13,121.82,121.83,20447.0,118.7032,118.7421,118.4407,118.4504,20447.0
2019-06-17 15:40:00,121.8,121.99,121.68,121.73,29391.0,118.4213,118.606,118.3046,118.3532,29391.0
2019-06-17 15:50:00,121.73,121.73,121.17,121.37,93760.0,118.3532,118.3532,117.8088,118.0032,93760.0
2019-06-18 09:30:00,123.96,125.81,123.42,124.5,63159.0,120.5214,122.32,119.9963,121.0464,63159.0
2019-06-18 09:40:00,124.64,127.49,124.47,127.49,70899.0,121.1825,123.9534,121.0172,123.9534,70899.0
2019-06-18 09:50:00,127.59,127.69,126.9,126.95,39539.0,124.0507,124.1479,123.3798,123.4284,39539.0
2019-06-18 10:00:00,127.03,128.0,126.78,126.94,43484.0,123.5062,124.4493,123.2631,123.4187,43484.0
2019-06-18 10:10:00,126.92,127.19,126.03,126.63,31138.0,123.3992,123.6618,122.5339,123.1173,31138.0
2019-06-18 10:20:00,126.52,127.56,126.47,127.52,18308.0,123.0103,124.0215,122.9617,123.9826,18308.0
2019-06-18 10:30:00,127.57,127.9,127.29,127.53,19831.0,124.0312,124.3521,123.759,123.9923,19831.0
2019-06-18 10:40:00,127.56,127.86,127.42,127.78,12929.0,124.0215,124.3132,123.8854,124.2354,12929.0
2019-06-18 10:50:00,127.77,128.06,127.55,127.95,26260.0,124.2257,124.5076,124.0118,124.4007,26260.0
2019-06-18 11:00:00,128.01,128.74,128.01,128.67,35651.0,124.459,125.1688,124.459,125.1007,35651.0
2019-06-18 11:10:00,128.69,128.98,128.35,128.46,50789.0,125.1201,125.4021,124.7896,124.8965,50789.0
2019-06-18 11:20:00,128.42,128.79,127.98,127.98,20647.0,124.8576,125.2174,124.4298,124.4298,20647.0
2019-06-18 11:30:00,128.04,128.08,126.97,126.98,23798.0,124.4882,124.5271,123.4479,123.4576,23798.0
2019-06-18 11:40:00,127.06,127.42,126.92,127.02,21658.0,123.5354,123.8854,123.3992,123.4965,21658.0
2019-06-18 11:50:00,126.96,127.34,126.31,126.31,27384.0,123.4381,123.8076,122.8062,122.8062,27384.0
2019-06-18 12:00:00,126.36,126.89,126.31,126.89,7077.0,122.8548,123.3701,122.8062,123.3701,7077.0
2019-06-18 12:10:00,126.95,127.01,126.49,126.61,14111.0,123.4284,123.4868,122.9812,123.0978,14111.0
2019-06-18 12:20:00,126.61,127.24,126.55,126.96,11504.0,123.0978,123.7104,123.0395,123.4381,11504.0
2019-06-18 12:30:00,126.87,126.91,126.6,126.76,7986.0,123.3506,123.3895,123.0881,123.2437,7986.0
2019-06-18 12:40:00,126.74,126.87,126.57,126.67,4635.0,123.2242,123.3506,123.059,123.1562,4635.0
2019-06-18 12:50:00,126.78,126.78,126.37,126.39,6979.0,123.2631,123.2631,122.8645,122.8839,6979.0
2019-06-18 13:00:00,126.36,126.37,125.95,126.19,12076.0,122.8548,122.8645,122.4562,122.6895,12076.0
2019-06-18 13:10:00,126.31,126.99,126.25,126.89,13356.0,122.8062,123.4673,122.7478,123.3701,13356.0
2019-06-18 13:20:00,126.85,127.06,126.58,126.73,9176.0,123.3312,123.5354,123.0687,123.2145,9176.0
2019-06-18 13:30:00,126.62,126.69,126.49,126.64,7172.0,123.1076,123.1756,122.9812,123.127,7172.0
2019-06-18 13:40:00,126.64,126.85,126.63,126.84,3593.0,123.127,123.3312,123.1173,123.3215,3593.0
2019-06-18 13:50:00,126.81,127.62,126.81,127.56,33566.0,123.2923,124.0798,123.2923,124.0215,33566.0
2019-06-18 14:00:00,127.7,128.01,127.61,127.93,39279.0,124.1576,124.459,124.0701,124.3812,39279.0
2019-06-18 14:10:00,128.0,128.45,127.94,128.3,38724.0,124.4493,124.8868,124.391,124.741,38724.0
2019-06-18 14:20:00,128.3,128.52,128.26,128.38,35602.0,124.741,124.9549,124.7021,124.8187,35602.0
2019-06-18 14:30:00,128.32,128.54,128.18,128.3,26611.0,124.7604,124.9743,124.6243,124.741,26611.0
2019-06-18 14:40:00,128.28,128.37,128.0,128.11,27805.0,124.7215,124.809,124.4493,124.5562,27805.0
2019-06-18 14:50:00,128.08,128.13,127.89,128.13,8090.0,124.5271,124.5757,124.3423,124.5757,8090.0
2019-06-18 15:00:00,128.13,128.13,127.85,127.87,11679.0,124.5757,124.5757,124.3034,124.3229,11679.0
2019-06-18 15:10:00,127.89,128.17,127.55,128.07,25205.0,124.3423,124.6146,124.0118,124.5173,25205.0
2019-06-18 15:20:00,128.03,128.15,127.83,127.89,12250.0,124.4785,124.5951,124.284,124.3423,12250.0
2019-06-18 15:30:00,127.83,127.96,127.61,127.75,21230.0,124.284,124.4104,124.0701,124.2062,21230.0
2019-06-18 15:40:00,127.76,128.09,127.75,127.88,35839.0,124.2159,124.5368,124.2062,124.3326,35839.0
2019-06-18 15:50:00,127.89,128.1,127.7,127.77,108539.0,124.3423,124.5465,124.1576,124.2257,108539.0
2019-06-19 09:30:00,127.56,127.85,126.56,127.2,29669.0,124.0215,124.3034,123.0492,123.6715,29669.0
2019-06-19 09:40:00,127.31,127.81,126.91,127.22,12721.0,123.7784,124.2646,123.3895,123.6909,12721.0
2019-06-19 09:50:00,127.22,128.19,127.21,128.13,22067.0,123.6909,124.634,123.6812,124.5757,22067.0
2019-06-19 10:00:00,128.2,128.2,127.62,127.89,12430.0,124.6437,124.6437,124.0798,124.3423,12430.0
2019-06-19 10:10:00,127.81,127.89,127.31,127.33,13523.0,124.2646,124.3423,123.7784,123.7979,13523.0
2019-06-19 10:20:00,127.27,127.27,126.47,126.92,27926.0,123.7395,123.7395,122.9617,123.3992,27926.0
2019-06-19 10:30:00,126.95,127.48,126.92,127.48,10379.0,123.4284,123.9437,123.3992,123.9437,10379.0
2019-06-19 10:40:00,127.46,127.51,126.95,126.96,10523.0,123.9243,123.9729,123.4284,123.4381,10523.0
2019-06-19 10:50:00,127.06,127.22,126.62,126.62,14015.0,123.5354,123.6909,123.1076,123.1076,14015.0
2019-06-19 11:00:00,126.66,126.88,126.51,126.63,14512.0,123.1465,123.3604,123.0006,123.1173,14512.0
2019-06-19 11:10:00,126.59,126.74,126.45,126.59,6030.0,123.0784,123.2242,122.9423,123.0784,6030.0
2019-06-19 11:20:00,126.67,127.12,126.67,126.9,6550.0,123.1562,123.5937,123.1562,123.3798,6550.0
2019-06-19 11:30:00,126.84,126.84,126.47,126.65,10545.0,123.3215,123.3215,122.9617,123.1367,10545.0
2019-06-19 11:40:00,126.6,126.9,126.41,126.41,5866.0,123.0881,123.3798,122.9034,122.9034,5866.0
2019-06-19 11:50:00,126.51,126.61,126.35,126.49,6759.0,123.0006,123.0978,122.8451,122.9812,6759.0
2019-06-19 12:00:00,126.48,126.49,126.12,126.12,8101.0,122.9715,122.9812,122.6214,122.6214,8101.0
2019-06-19 12:10:00,126.12,126.36,126.08,126.1,14230.0,122.6214,122.8548,122.5825,122.602,14230.0
2019-06-19 12:20:00,126.08,126.08,125.75,125.81,15630.0,122.5825,122.5825,122.2617,122.32,15630.0
2019-06-19 12:30:00,125.81,126.06,125.77,126.05,6671.0,122.32,122.5631,122.2811,122.5534,6671.0
2019-06-19 12:40:00,126.07,126.34,125.97,126.32,11515.0,122.5728,122.8353,122.4756,122.8159,11515.0
2019-06-19 12:50:00,126.29,126.31,126.12,126.13,6253.0,122.7867,122.8062,122.6214,122.6312,6253.0
2019-06-19 13:00:00,126.14,126.22,126.06,126.17,5652.0,122.6409,122.7187,122.5631,122.6701,5652.0
2019-06-19 13:10:00,126.19,126.34,126.15,126.15,10028.0,122.6895,122.8353,122.6506,122.6506,10028.0
2019-06-19 13:20:00,126.19,126.31,126.0,126.0,6925.0,122.6895,122.8062,122.5048,122.5048,6925.0
2019-06-19 13:30:00,126.02,126.18,126.02,126.13,9550.0,122.5242,122.6798,122.5242,122.6312,9550.0
2019-06-19 13:40:00,126.09,126.19,126.02,126.16,9509.0,122.5923,122.6895,122.5242,122.6603,9509.0
2019-06-19 13:50:00,126.23,126.51,125.99,126.12,14069.0,122.7284,123.0006,122.495,122.6214,14069.0
2019-06-19 14:00:00,126.12,127.03,125.85,126.31,25727.0,122.6214,123.5062,122.3589,122.8062,25727.0
2019-06-19 14:10:00,126.27,126.61,126.06,126.56,21956.0,122.7673,123.0978,122.5631,123.0492,21956.0
2019-06-19 14:20:00,126.51,126.66,125.98,126.34,29208.0,123.0006,123.1465,122.4853,122.8353,29208.0
2019-06-19 14:30:00,126.34,126.79,126.25,126.25,19245.0,122.8353,123.2729,122.7478,122.7478,19245.0
2019-06-19 14:40:00,126.25,126.43,126.05,126.25,16263.0,122.7478,122.9228,122.5534,122.7478,16263.0
2019-06-19 14:50:00,126.3,126.63,126.26,126.26,17159.0,122.7964,123.1173,122.7576,122.7576,17159.0
2019-06-19 15:00:00,126.31,126.76,126.3,126.76,11879.0,122.8062,123.2437,122.7964,123.2437,11879.0
2019-06-19 15:10:00,126.76,126.93,126.63,126.93,14841.0,123.2437,123.409,123.1173,123.409,14841.0
2019-06-19 15:20:00,126.95,127.0,126.67,126.76,38421.0,123.4284,123.477,123.1562,123.2437,38421.0
2019-06-19 15:30:00,126.78,127.0,126.28,126.28,36667.0,123.2631,123.477,122.777,122.777,36667.0
2019-06-19 15:40:00,126.29,126.71,126.22,126.44,34353.0,122.7867,123.1951,122.7187,122.9326,34353.0
2019-06-19 15:50:00,126.44,126.59,126.25,126.28,72329.0,122.9326,123.0784,122.7478,122.777,72329.0
2019-06-20 09:30:00,129.18,131.14,128.88,130.47,88127.0,125.5966,127.5022,125.3049,126.8508,88127.0
2019-06-20 09:40:00,130.66,131.58,129.59,130.37,37381.0,127.0355,127.93,125.9952,126.7535,37381.0
2019-06-20 09:50:00,130.23,130.86,130.21,130.25,13081.0,126.6174,127.23,126.598,126.6369,13081.0
2019-06-20 10:00:00,130.24,131.1,130.02,130.12,23761.0,126.6272,127.4633,126.4133,126.5105,23761.0
2019-06-20 10:10:00,130.05,130.11,129.44,129.44,24758.0,126.4424,126.5008,125.8493,125.8493,24758.0
2019-06-20 10:20:00,129.35,129.87,129.2,129.78,25258.0,125.7618,126.2674,125.616,126.1799,25258.0
2019-06-20 10:30:00,129.76,130.59,129.66,130.04,53245.0,126.1605,126.9674,126.0632,126.4327,53245.0
2019-06-20 10:40:00,129.94,130.1,129.8,130.03,14936.0,126.3355,126.491,126.1994,126.423,14936.0
2019-06-20 10:50:00,130.04,130.1,129.82,130.1,33751.0,126.4327,126.491,126.2188,126.491,33751.0
2019-06-20 11:00:00,130.19,130.48,129.87,129.9,12436.0,126.5785,126.8605,126.2674,126.2966,12436.0
2019-06-20 11:10:00,129.95,130.03,129.65,129.86,19649.0,126.3452,126.423,126.0535,126.2577,19649.0
2019-06-20 11:20:00,129.86,129.86,129.34,129.36,33690.0,126.2577,126.2577,125.7521,125.7716,33690.0
2019-06-20 11:30:00,129.27,129.5,129.01,129.34,9041.0,125.6841,125.9077,125.4313,125.7521,9041.0
2019-06-20 11:40:00,129.36,129.66,129.23,129.49,8030.0,125.7716,126.0632,125.6452,125.898,8030.0
2019-06-20 11:50:00,129.5,129.54,129.2,129.22,17014.0,125.9077,125.9466,125.616,125.6354,17014.0
2019-06-20 12:00:00,129.28,129.28,129.06,129.06,7710.0,125.6938,125.6938,125.4799,125.4799,7710.0
2019-06-20 12:10:00,128.97,128.99,128.36,128.48,30558.0,125.3924,125.4118,124.7993,124.916,30558.0
2019-06-20 12:20:00,128.42,129.4,128.4,129.16,8918.0,124.8576,125.8105,124.8382,125.5771,8918.0
2019-06-20 12:30:00,129.24,129.34,128.83,128.84,9560.0,125.6549,125.7521,125.2563,125.266,9560.0
2019-06-20 12:40:00,128.85,129.25,128.85,129.13,6162.0,125.2757,125.6646,125.2757,125.5479,6162.0
2019-06-20 12:50:00,129.16,129.48,128.94,129.39,9243.0,125.5771,125.8882,125.3632,125.8007,9243.0
2019-06-20 13:00:00,129.39,129.89,129.36,129.85,12435.0,125.8007,126.2869,125.7716,126.248,12435.0
2019-06-20 13:10:00,129.78,129.81,129.55,129.57,4623.0,126.1799,126.2091,125.9563,125.9757,4623.0
2019-06-20 13:20:00,129.59,129.85,129.47,129.76,8683.0,125.9952,126.248,125.8785,126.1605,8683.0
2019-06-20 13:30:00,129.86,129.9,129.6,129.66,4636.0,126.2577,126.2966,126.0049,126.0632,4636.0
2019-06-20 13:40:00,129.66,129.88,129.66,129.81,3400.0,126.0632,126.2771,126.0632,126.2091,3400.0
2019-06-20 13:50:00,129.96,130.44,129.96,130.33,16182.0,126.3549,126.8216,126.3549,126.7147,16182.0
2019-06-20 14:00:00,130.27,130.6,130.2,130.52,6504.0,126.6563,126.9772,126.5883,126.8994,6504.0
2019-06-20 14:10:00,130.53,130.55,130.45,130.5,16165.0,126.9091,126.9286,126.8313,126.8799,16165.0
2019-06-20 14:20:00,130.48,130.63,130.25,130.54,11474.0,126.8605,127.0063,126.6369,126.9188,11474.0
2019-06-20 14:30:00,130.53,130.65,130.44,130.51,6526.0,126.9091,127.0258,126.8216,126.8897,6526.0
2019-06-20 14:40:00,130.51,130.59,130.34,130.59,10158.0,126.8897,126.9674,126.7244,126.9674,10158.0
2019-06-20 14:50:00,130.56,130.82,130.45,130.71,10484.0,126.9383,127.1911,126.8313,127.0841,10484.0
2019-06-20 15:00:00,130.7,130.72,130.25,130.44,8774.0,127.0744,127.0938,126.6369,126.8216,8774.0
2019-06-20 15:10:00,130.49,130.72,130.48,130.72,11549.0,126.8702,127.0938,126.8605,127.0938,11549.0
2019-06-20 15:20:00,130.73,131.24,130.71,131.1,38916.0,127.1036,127.5994,127.0841,127.4633,38916.0
2019-06-20 15:30:00,131.08,131.17,130.88,130.93,29932.0,127.4438,127.5314,127.2494,127.298,29932.0
2019-06-20 15:40:00,130.95,131.13,130.8,131.0,39138.0,127.3175,127.4925,127.1716,127.3661,39138.0
2019-06-20 15:50:00,131.03,131.05,130.67,130.75,110202.0,127.3952,127.4147,127.0452,127.123,110202.0
2019-06-21 09:30:00,130.45,131.22,129.69,129.89,78582.0,126.8313,127.58,126.0924,126.2869,78582.0
2019-06-21 09:40:00,129.75,130.3,128.89,128.92,18087.0,126.1507,126.6855,125.3146,125.3438,18087.0
2019-06-21 09:50:00,128.79,129.84,128.7,129.47,17227.0,125.2174,126.2382,125.1299,125.8785,17227.0
2019-06-21 10:00:00,129.4,130.06,129.4,129.9,5490.0,125.8105,126.4521,125.8105,126.2966,5490.0
2019-06-21 10:10:00,129.97,130.3,129.67,130.29,8805.0,126.3646,126.6855,126.073,126.6758,8805.0
2019-06-21 10:20:00,130.29,130.81,130.27,130.45,20441.0,126.6758,127.1813,126.6563,126.8313,20441.0
2019-06-21 10:30:00,130.46,130.69,130.37,130.49,6934.0,126.841,127.0647,126.7535,126.8702,6934.0
2019-06-21 10:40:00,130.58,130.84,130.4,130.6,7457.0,126.9577,127.2105,126.7827,126.9772,7457.0
2019-06-21 10:50:00,130.59,130.9,130.55,130.9,4499.0,126.9674,127.2688,126.9286,127.2688,4499.0
2019-06-21 11:00:00,130.92,131.58,130.84,131.47,18782.0,127.2883,127.93,127.2105,127.823,18782.0
2019-06-21 11:10:00,131.36,131.36,130.76,131.08,11678.0,127.7161,127.7161,127.1327,127.4438,11678.0
2019-06-21 11:20:00,131.14,131.15,130.57,130.61,6632.0,127.5022,127.5119,126.948,126.9869,6632.0
2019-06-21 11:30:00,130.58,130.87,130.54,130.65,11726.0,126.9577,127.2397,126.9188,127.0258,11726.0
2019-06-21 11:40:00,130.54,130.76,130.46,130.71,8977.0,126.9188,127.1327,126.841,127.0841,8977.0
2019-06-21 11:50:00,130.75,130.94,130.6,130.62,7079.0,127.123,127.3077,126.9772,126.9966,7079.0
2019-06-21 12:00:00,130.73,130.88,130.64,130.81,4716.0,127.1036,127.2494,127.0161,127.1813,4716.0
2019-06-21 12:10:00,130.75,130.93,130.52,130.55,12962.0,127.123,127.298,126.8994,126.9286,12962.0
2019-06-21 12:20:00,130.6,130.75,130.57,130.69,9181.0,126.9772,127.123,126.948,127.0647,9181.0
2019-06-21 12:30:00,130.67,130.99,130.62,130.98,6499.0,127.0452,127.3563,126.9966,127.3466,6499.0
2019-06-21 12:40:00,130.9,130.95,130.81,130.84,5284.0,127.2688,127.3175,127.1813,127.2105,5284.0
2019-06-21 12:50:00,130.87,130.92,130.65,130.66,22214.0,127.2397,127.2883,127.0258,127.0355,22214.0
2019-06-21 13:00:00,130.68,130.74,130.53,130.62,12308.0,127.0549,127.1133,126.9091,126.9966,12308.0
2019-06-21 13:10:00,130.6,130.69,130.47,130.69,8191.0,126.9772,127.0647,126.8508,127.0647,8191.0
2019-06-21 13:20:00,130.69,130.69,130.44,130.51,7787.0,127.0647,127.0647,126.8216,126.8897,7787.0
2019-06-21 13:30:00,130.55,130.59,130.34,130.34,12067.0,126.9286,126.9674,126.7244,126.7244,12067.0
2019-06-21 13:40:00,130.32,130.5,130.25,130.5,9180.0,126.7049,126.8799,126.6369,126.8799,9180.0
2019-06-21 13:50:00,130.49,130.61,130.47,130.58,12503.0,126.8702,126.9869,126.8508,126.9577,12503.0
2019-06-21 14:00:00,130.64,130.69,130.54,130.54,10982.0,127.0161,127.0647,126.9188,126.9188,10982.0
2019-06-21 14:10:00,130.53,130.62,130.51,130.62,5004.0,126.9091,126.9966,126.8897,126.9966,5004.0
2019-06-21 14:20:00,130.62,130.66,130.48,130.6,9477.0,126.9966,127.0355,126.8605,126.9772,9477.0
2019-06-21 14:30:00,130.6,130.64,130.27,130.27,6185.0,126.9772,127.0161,126.6563,126.6563,6185.0
2019-06-21 14:40:00,130.19,130.47,130.18,130.37,13220.0,126.5785,126.8508,126.5688,126.7535,13220.0
2019-06-21 14:50:00,130.32,130.46,130.32,130.41,6250.0,126.7049,126.841,126.7049,126.7924,6250.0
2019-06-21 15:00:00,130.44,130.68,130.38,130.64,11446.0,126.8216,127.0549,126.7633,127.0161,11446.0
2019-06-21 15:10:00,130.68,130.74,130.57,130.7,16244.0,127.0549,127.1133,126.948,127.0744,16244.0
2019-06-21 15:20:00,130.73,130.73,130.4,130.5,13916.0,127.1036,127.1036,126.7827,126.8799,13916.0
2019-06-21 15:30:00,130.5,130.86,130.5,130.82,15791.0,126.8799,127.23,126.8799,127.1911,15791.0
2019-06-21 15:40:00,130.82,130.88,130.56,130.6,18571.0,127.1911,127.2494,126.9383,126.9772,18571.0
2019-06-21 15:50:00,130.61,130.64,129.76,129.89,90541.0,126.9869,127.0161,126.1605,126.2869,90541.0
2019-06-24 09:30:00,129.57,130.34,129.51,130.28,31960.0,125.9757,126.7244,125.9174,126.666,31960.0
2019-06-24 09:40:00,130.38,131.55,130.38,131.21,28216.0,126.7633,127.9008,126.7633,127.5702,28216.0
2019-06-24 09:50:00,131.31,131.61,131.1,131.47,17276.0,127.6675,127.9591,127.4633,127.823,17276.0
2019-06-24 10:00:00,131.56,132.27,131.48,131.91,27083.0,127.9105,128.6008,127.8328,128.2508,27083.0
2019-06-24 10:10:00,131.98,132.26,131.81,131.99,14350.0,128.3189,128.5911,128.1536,128.3286,14350.0
2019-06-24 10:20:00,131.94,132.28,131.77,132.21,30501.0,128.28,128.6106,128.1147,128.5425,30501.0
2019-06-24 10:30:00,132.21,132.41,131.69,131.82,30185.0,128.5425,128.737,128.0369,128.1633,30185.0
2019-06-24 10:40:00,131.87,132.08,131.4,131.4,43084.0,128.2119,128.4161,127.755,127.755,43084.0
2019-06-24 10:50:00,131.35,131.71,131.32,131.65,18017.0,127.7064,128.0564,127.6772,127.998,18017.0
2019-06-24 11:00:00,131.56,131.91,131.42,131.53,14680.0,127.9105,128.2508,127.7744,127.8814,14680.0
2019-06-24 11:10:00,131.58,131.74,131.09,131.09,19374.0,127.93,128.0855,127.4536,127.4536,19374.0
2019-06-24 11:20:00,131.13,131.5,130.92,131.5,20156.0,127.4925,127.8522,127.2883,127.8522,20156.0
2019-06-24 11:30:00,131.53,131.88,131.48,131.65,10934.0,127.8814,128.2217,127.8328,127.998,10934.0
2019-06-24 11:40:00,131.59,131.9,131.5,131.83,8540.0,127.9397,128.2411,127.8522,128.173,8540.0
2019-06-24 11:50:00,131.83,131.91,131.3,131.3,10546.0,128.173,128.2508,127.6577,127.6577,10546.0
2019-06-24 12:00:00,131.35,131.4,130.98,131.07,10393.0,127.7064,127.755,127.3466,127.4341,10393.0
2019-06-24 12:10:00,131.05,131.31,131.05,131.3,7079.0,127.4147,127.6675,127.4147,127.6577,7079.0
2019-06-24 12:20:00,131.34,131.42,130.93,130.93,13840.0,127.6966,127.7744,127.298,127.298,13840.0
2019-06-24 12:30:00,130.91,130.98,130.74,130.98,13386.0,127.2786,127.3466,127.1133,127.3466,13386.0
2019-06-24 12:40:00,130.9,131.11,130.86,131.0,28391.0,127.2688,127.473,127.23,127.3661,28391.0
2019-06-24 12:50:00,130.98,131.1,130.93,131.0,4308.0,127.3466,127.4633,127.298,127.3661,4308.0
2019-06-24 13:00:00,130.99,131.09,130.75,130.75,18009.0,127.3563,127.4536,127.123,127.123,18009.0
2019-06-24 13:10:00,130.76,130.9,130.75,130.88,6163.0,127.1327,127.2688,127.123,127.2494,6163.0
2019-06-24 13:20:00,130.88,130.95,130.64,130.72,17979.0,127.2494,127.3175,127.0161,127.0938,17979.0
2019-06-24 13:30:00,130.69,130.69,130.47,130.55,11402.0,127.0647,127.0647,126.8508,126.9286,11402.0
2019-06-24 13:40:00,130.57,130.58,129.98,130.05,10416.0,126.948,126.9577,126.3744,126.4424,10416.0
2019-06-24 13:50:00,130.0,130.0,129.68,129.97,14321.0,126.3938,126.3938,126.0827,126.3646,14321.0
2019-06-24 14:00:00,129.97,130.18,129.96,130.12,11267.0,126.3646,126.5688,126.3549,126.5105,11267.0
2019-06-24 14:10:00,130.11,130.45,130.08,130.25,48475.0,126.5008,126.8313,126.4716,126.6369,48475.0
2019-06-24 14:20:00,130.24,130.25,130.04,130.14,34616.0,126.6272,126.6369,126.4327,126.5299,34616.0
2019-06-24 14:30:00,130.14,130.2,130.04,130.11,6663.0,126.5299,126.5883,126.4327,126.5008,6663.0
2019-06-24 14:40:00,130.14,130.24,129.93,129.93,14624.0,126.5299,126.6272,126.3258,126.3258,14624.0
2019-06-24 14:50:00,129.96,130.25,129.96,130.22,9255.0,126.3549,126.6369,126.3549,126.6077,9255.0
2019-06-24 15:00:00,130.21,130.22,130.04,130.07,17315.0,126.598,126.6077,126.4327,126.4619,17315.0
2019-06-24 15:10:00,130.05,130.12,129.87,129.91,12496.0,126.4424,126.5105,126.2674,126.3063,12496.0
2019-06-24 15:20:00,129.91,130.23,129.9,130.16,35207.0,126.3063,126.6174,126.2966,126.5494,35207.0
2019-06-24 15:30:00,130.15,130.23,129.96,130.07,16713.0,126.5396,126.6174,126.3549,126.4619,16713.0
2019-06-24 15:40:00,130.06,130.11,129.83,129.88,27827.0,126.4521,126.5008,126.2285,126.2771,27827.0
2019-06-24 15:50:00,129.88,129.88,129.51,129.6,57257.0,126.2771,126.2771,125.9174,126.0049,57257.0
2019-06-25 09:30:00,129.61,130.25,128.86,129.09,26034.0,126.0146,126.6369,125.2854,125.5091,26034.0
2019-06-25 09:40:00,129.0,129.14,128.8,129.01,11118.0,125.4215,125.5577,125.2271,125.4313,11118.0
2019-06-25 09:50:00,129.12,129.54,129.0,129.28,20960.0,125.5382,125.9466,125.4215,125.6938,20960.0
2019-06-25 10:00:00,129.24,129.39,129.19,129.39,6681.0,125.6549,125.8007,125.6063,125.8007,6681.0
2019-06-25 10:10:00,129.43,129.82,129.41,129.63,11063.0,125.8396,126.2188,125.8202,126.0341,11063.0
2019-06-25 10:20:00,129.52,129.75,129.29,129.67,10028.0,125.9271,126.1507,125.7035,126.073,10028.0
2019-06-25 10:30:00,129.62,129.8,129.46,129.62,10163.0,126.0243,126.1994,125.8688,126.0243,10163.0
2019-06-25 10:40:00,129.65,129.77,129.49,129.5,11626.0,126.0535,126.1702,125.898,125.9077,11626.0
2019-06-25 10:50:00,129.48,129.72,129.44,129.71,12482.0,125.8882,126.1216,125.8493,126.1119,12482.0
2019-06-25 11:00:00,129.75,129.86,129.4,129.49,19463.0,126.1507,126.2577,125.8105,125.898,19463.0
2019-06-25 11:10:00,129.45,129.81,129.45,129.73,8394.0,125.8591,126.2091,125.8591,126.1313,8394.0
2019-06-25 11:20:00,129.77,129.77,129.34,129.35,23763.0,126.1702,126.1702,125.7521,125.7618,23763.0
2019-06-25 11:30:00,129.4,129.49,129.27,129.49,2926.0,125.8105,125.898,125.6841,125.898,2926.0
2019-06-25 11:40:00,129.5,129.61,129.47,129.56,4244.0,125.9077,126.0146,125.8785,125.966,4244.0
2019-06-25 11:50:00,129.55,129.75,129.51,129.59,9369.0,125.9563,126.1507,125.9174,125.9952,9369.0
2019-06-25 12:00:00,129.55,129.7,129.5,129.7,8877.0,125.9563,126.1021,125.9077,126.1021,8877.0
2019-06-25 12:10:00,129.69,129.79,129.18,129.18,16390.0,126.0924,126.1896,125.5966,125.5966,16390.0
2019-06-25 12:20:00,129.25,129.47,129.07,129.28,8982.0,125.6646,125.8785,125.4896,125.6938,8982.0
2019-06-25 12:30:00,129.33,129.33,128.94,129.03,5701.0,125.7424,125.7424,125.3632,125.4507,5701.0
2019-06-25 12:40:00,129.04,129.15,128.93,129.13,5450.0,125.4604,125.5674,125.3535,125.5479,5450.0
2019-06-25 12:50:00,129.21,129.25,128.95,128.95,5936.0,125.6257,125.6646,125.3729,125.3729,5936.0
2019-06-25 13:00:00,128.95,128.98,128.64,128.79,11725.0,125.3729,125.4021,125.0715,125.2174,11725.0
2019-06-25 13:10:00,128.81,128.87,128.5,128.76,18517.0,125.2368,125.2952,124.9354,125.1882,18517.0
2019-06-25 13:20:00,128.81,128.92,128.6,128.91,5476.0,125.2368,125.3438,125.0326,125.334,5476.0
2019-06-25 13:30:00,128.88,129.15,128.87,128.97,8300.0,125.3049,125.5674,125.2952,125.3924,8300.0
2019-06-25 13:40:00,129.0,129.09,128.87,128.96,4517.0,125.4215,125.5091,125.2952,125.3827,4517.0
2019-06-25 13:50:00,128.95,128.96,128.63,128.63,7211.0,125.3729,125.3827,125.0618,125.0618,7211.0
2019-06-25 14:00:00,128.67,128.9,128.65,128.76,8581.0,125.1007,125.3243,125.0813,125.1882,8581.0
2019-06-25 14:10:00,128.8,128.96,128.66,128.93,6658.0,125.2271,125.3827,125.091,125.3535,6658.0
2019-06-25 14:20:00,128.92,128.92,128.39,128.41,5222.0,125.3438,125.3438,124.8285,124.8479,5222.0
2019-06-25 14:30:00,128.46,128.46,127.91,128.1,10481.0,124.8965,124.8965,124.3618,124.5465,10481.0
2019-06-25 14:40:00,128.07,128.43,128.0,128.43,10800.0,124.5173,124.8674,124.4493,124.8674,10800.0
2019-06-25 14:50:00,128.35,128.54,128.3,128.5,10417.0,124.7896,124.9743,124.741,124.9354,10417.0
2019-06-25 15:00:00,128.52,128.79,128.48,128.75,10612.0,124.9549,125.2174,124.916,125.1785,10612.0
2019-06-25 15:10:00,128.82,128.82,128.39,128.44,8460.0,125.2465,125.2465,124.8285,124.8771,8460.0
2019-06-25 15:20:00,128.42,128.65,128.34,128.62,13256.0,124.8576,125.0813,124.7799,125.0521,13256.0
2019-06-25 15:30:00,128.66,128.72,128.51,128.55,14389.0,125.091,125.1493,124.9451,124.984,14389.0
2019-06-25 15:40:00,128.53,128.75,128.4,128.69,18415.0,124.9646,125.1785,124.8382,125.1201,18415.0
2019-06-25 15:50:00,128.72,128.75,128.36,128.62,59652.0,125.1493,125.1785,124.7993,125.0521,59652.0
2019-06-26 09:30:00,129.86,130.93,129.4,130.81,36157.0,126.2577,127.298,125.8105,127.1813,36157.0
2019-06-26 09:40:00,130.7,130.78,130.34,130.74,19640.0,127.0744,127.1522,126.7244,127.1133,19640.0
2019-06-26 09:50:00,130.6,131.03,130.56,130.89,17877.0,126.9772,127.3952,126.9383,127.2591,17877.0
2019-06-26 10:00:00,130.93,131.26,130.76,131.06,18413.0,127.298,127.6189,127.1327,127.4244,18413.0
2019-06-26 10:10:00,131.03,131.03,130.48,130.89,22498.0,127.3952,127.3952,126.8605,127.2591,22498.0
2019-06-26 10:20:00,130.9,130.97,130.29,130.52,15529.0,127.2688,127.3369,126.6758,126.8994,15529.0
2019-06-26 10:30:00,130.63,130.97,130.62,130.96,45322.0,127.0063,127.3369,126.9966,127.3272,45322.0
2019-06-26 10:40:00,130.97,131.35,130.92,131.32,50111.0,127.3369,127.7064,127.2883,127.6772,50111.0
2019-06-26 10:50:00,131.24,131.41,130.96,131.41,12170.0,127.5994,127.7647,127.3272,127.7647,12170.0
2019-06-26 11:00:00,131.34,131.69,131.2,131.33,21257.0,127.6966,128.0369,127.5605,127.6869,21257.0
2019-06-26 11:10:00,131.34,131.52,131.03,131.14,15464.0,127.6966,127.8716,127.3952,127.5022,15464.0
2019-06-26 11:20:00,131.1,131.4,131.1,131.38,20297.0,127.4633,127.755,127.4633,127.7355,20297.0
2019-06-26 11:30:00,131.37,131.39,131.13,131.29,16953.0,127.7258,127.7453,127.4925,127.648,16953.0
2019-06-26 11:40:00,131.27,131.43,131.18,131.32,5500.0,127.6286,127.7841,127.5411,127.6772,5500.0
2019-06-26 11:50:00,131.46,131.5,131.24,131.46,10645.0,127.8133,127.8522,127.5994,127.8133,10645.0
2019-06-26 12:00:00,131.53,131.59,131.36,131.46,13379.0,127.8814,127.9397,127.7161,127.8133,13379.0
2019-06-26 12:10:00,131.41,131.56,131.34,131.44,12071.0,127.7647,127.9105,127.6966,127.7939,12071.0
2019-06-26 12:20:00,131.4,131.66,131.33,131.62,14669.0,127.755,128.0078,127.6869,127.9689,14669.0
2019-06-26 12:30:00,131.62,131.72,131.54,131.67,4370.0,127.9689,128.0661,127.8911,128.0175,4370.0
2019-06-26 12:40:00,131.67,131.95,131.51,131.55,11399.0,128.0175,128.2897,127.8619,127.9008,11399.0
2019-06-26 12:50:00,131.44,131.67,131.42,131.57,4344.0,127.7939,128.0175,127.7744,127.9203,4344.0
2019-06-26 13:00:00,131.62,131.67,131.41,131.49,5470.0,127.9689,128.0175,127.7647,127.8425,5470.0
2019-06-26 13:10:00,131.55,131.55,131.09,131.09,10621.0,127.9008,127.9008,127.4536,127.4536,10621.0
2019-06-26 13:20:00,131.12,131.32,130.96,131.26,16424.0,127.4827,127.6772,127.3272,127.6189,16424.0
2019-06-26 13:30:00,131.25,131.25,131.09,131.18,9359.0,127.6091,127.6091,127.4536,127.5411,9359.0
2019-06-26 13:40:00,131.08,131.08,130.73,130.85,10297.0,127.4438,127.4438,127.1036,127.2202,10297.0
2019-06-26 13:50:00,130.85,131.53,130.85,131.53,11203.0,127.2202,127.8814,127.2202,127.8814,11203.0
2019-06-26 14:00:00,131.54,131.54,131.24,131.38,12836.0,127.8911,127.8911,127.5994,127.7355,12836.0
2019-06-26 14:10:00,131.42,131.63,131.39,131.63,7492.0,127.7744,127.9786,127.7453,127.9786,7492.0
2019-06-26 14:20:00,131.71,131.94,131.71,131.94,23233.0,128.0564,128.28,128.0564,128.28,23233.0
2019-06-26 14:30:00,131.87,131.88,131.66,131.72,11937.0,128.2119,128.2217,128.0078,128.0661,11937.0
2019-06-26 14:40:00,131.76,131.9,131.57,131.87,11122.0,128.105,128.2411,127.9203,128.2119,11122.0
2019-06-26 14:50:00,131.91,131.93,131.67,131.75,12199.0,128.2508,128.2703,128.0175,128.0953,12199.0
2019-06-26 15:00:00,131.76,131.76,131.36,131.43,15876.0,128.105,128.105,127.7161,127.7841,15876.0
2019-06-26 15:10:00,131.48,131.73,131.44,131.52,10757.0,127.8328,128.0758,127.7939,127.8716,10757.0
2019-06-26 15:20:00,131.56,131.66,131.39,131.39,26021.0,127.9105,128.0078,127.7453,127.7453,26021.0
2019-06-26 15:30:00,131.34,131.42,131.24,131.26,35687.0,127.6966,127.7744,127.5994,127.6189,35687.0
2019-06-26 15:40:00,131.26,131.34,130.81,130.97,69193.0,127.6189,127.6966,127.1813,127.3369,69193.0
2019-06-26 15:50:00,130.97,130.98,130.54,130.57,85187.0,127.3369,127.3466,126.9188,126.948,85187.0
2019-06-27 09:30:00,131.55,131.63,130.88,131.52,22216.0,127.9008,127.9786,127.2494,127.8716,22216.0
2019-06-27 09:40:00,131.29,132.05,131.29,131.71,9672.0,127.648,128.3869,127.648,128.0564,9672.0
2019-06-27 09:50:00,131.8,131.99,131.0,131.0,14730.0,128.1439,128.3286,127.3661,127.3661,14730.0
2019-06-27 10:00:00,130.99,131.06,130.42,130.56,15275.0,127.3563,127.4244,126.8022,126.9383,15275.0
2019-06-27 10:10:00,130.6,130.65,130.1,130.14,12966.0,126.9772,127.0258,126.491,126.5299,12966.0
2019-06-27 10:20:00,130.25,130.76,130.19,130.6,4359.0,126.6369,127.1327,126.5785,126.9772,4359.0
2019-06-27 10:30:00,130.68,130.68,130.24,130.4,5768.0,127.0549,127.0549,126.6272,126.7827,5768.0
2019-06-27 10:40:00,130.43,130.68,130.26,130.28,9429.0,126.8119,127.0549,126.6466,126.666,9429.0
2019-06-27 10:50:00,130.4,131.02,130.31,130.81,7875.0,126.7827,127.3855,126.6952,127.1813,7875.0
2019-06-27 11:00:00,130.89,130.96,130.61,130.88,6900.0,127.2591,127.3272,126.9869,127.2494,6900.0
2019-06-27 11:10:00,130.85,130.9,129.96,129.98,8703.0,127.2202,127.2688,126.3549,126.3744,8703.0
2019-06-27 11:20:00,130.14,130.39,129.76,130.39,9637.0,126.5299,126.773,126.1605,126.773,9637.0
2019-06-27 11:30:00,130.25,130.5,130.02,130.5,6696.0,126.6369,126.8799,126.4133,126.8799,6696.0
2019-06-27 11:40:00,130.52,130.71,130.3,130.65,6913.0,126.8994,127.0841,126.6855,127.0258,6913.0
2019-06-27 11:50:00,130.65,130.9,130.63,130.83,7297.0,127.0258,127.2688,127.0063,127.2008,7297.0
2019-06-27 12:00:00,130.79,131.11,130.71,130.99,13655.0,127.1619,127.473,127.0841,127.3563,13655.0
2019-06-27 12:10:00,130.97,131.17,130.89,130.96,6331.0,127.3369,127.5314,127.2591,127.3272,6331.0
2019-06-27 12:20:00,130.94,131.1,130.94,131.1,3202.0,127.3077,127.4633,127.3077,127.4633,3202.0
2019-06-27 12:30:00,131.1,131.12,130.9,130.9,7438.0,127.4633,127.4827,127.2688,127.2688,7438.0
2019-06-27 12:40:00,130.95,131.06,130.64,130.89,11637.0,127.3175,127.4244,127.0161,127.2591,11637.0
2019-06-27 12:50:00,130.84,131.13,130.71,131.09,2926.0,127.2105,127.4925,127.0841,127.4536,2926.0
2019-06-27 13:00:00,131.14,131.44,131.06,131.38,2828.0,127.5022,127.7939,127.4244,127.7355,2828.0
2019-06-27 13:10:00,131.43,131.43,131.12,131.18,3300.0,127.7841,127.7841,127.4827,127.5411,3300.0
2019-06-27 13:20:00,131.31,131.4,131.21,131.21,2150.0,127.6675,127.755,127.5702,127.5702,2150.0
2019-06-27 13:30:00,131.24,131.53,131.21,131.39,2471.0,127.5994,127.8814,127.5702,127.7453,2471.0
2019-06-27 13:40:00,131.38,131.63,131.31,131.54,9844.0,127.7355,127.9786,127.6675,127.8911,9844.0
2019-06-27 13:50:00,131.54,131.68,131.46,131.53,9447.0,127.8911,128.0272,127.8133,127.8814,9447.0
2019-06-27 14:00:00,131.43,131.98,131.43,131.97,11072.0,127.7841,128.3189,127.7841,128.3092,11072.0
2019-06-27 14:10:00,131.93,132.01,131.8,131.91,12945.0,128.2703,128.3481,128.1439,128.2508,12945.0
2019-06-27 14:20:00,131.86,131.92,131.7,131.73,4808.0,128.2022,128.2605,128.0467,128.0758,4808.0
2019-06-27 14:30:00,131.75,131.75,131.39,131.48,9164.0,128.0953,128.0953,127.7453,127.8328,9164.0
2019-06-27 14:40:00,131.47,131.68,131.4,131.61,14763.0,127.823,128.0272,127.755,127.9591,14763.0
2019-06-27 14:50:00,131.57,131.59,131.36,131.42,8390.0,127.9203,127.9397,127.7161,127.7744,8390.0
2019-06-27 15:00:00,131.4,131.75,131.4,131.71,12631.0,127.755,128.0953,127.755,128.0564,12631.0
2019-06-27 15:10:00,131.75,131.84,131.67,131.8,8208.0,128.0953,128.1828,128.0175,128.1439,8208.0
2019-06-27 15:20:00,131.82,131.91,131.79,131.9,6148.0,128.1633,128.2508,128.1342,128.2411,6148.0
2019-06-27 15:30:00,131.87,131.98,131.64,131.94,10457.0,128.2119,128.3189,127.9883,128.28,10457.0
2019-06-27 15:40:00,131.97,132.19,131.92,132.13,13478.0,128.3092,128.5231,128.2605,128.4647,13478.0
2019-06-27 15:50:00,132.14,132.38,131.88,131.96,67765.0,128.4744,128.7078,128.2217,128.2994,67765.0
2019-06-28 09:30:00,132.83,134.72,132.27,134.28,42344.0,129.1453,130.9829,128.6008,130.5551,42344.0
2019-06-28 09:40:00,134.45,135.19,134.06,134.15,65426.0,130.7204,131.4398,130.3412,130.4287,65426.0
2019-06-28 09:50:00,134.05,134.05,133.07,133.29,36230.0,130.3315,130.3315,129.3786,129.5925,36230.0
2019-06-28 10:00:00,133.38,133.58,133.06,133.07,53758.0,129.68,129.8745,129.3689,129.3786,53758.0
2019-06-28 10:10:00,133.04,133.26,132.7,132.93,13898.0,129.3495,129.5634,129.0189,129.2425,13898.0
2019-06-28 10:20:00,132.94,132.94,132.14,132.38,28278.0,129.2523,129.2523,128.4744,128.7078,28278.0
2019-06-28 10:30:00,132.44,132.58,132.19,132.4,18839.0,128.7661,128.9022,128.5231,128.7272,18839.0
2019-06-28 10:40:00,132.27,132.77,132.14,132.68,45880.0,128.6008,129.087,128.4744,128.9995,45880.0
2019-06-28 10:50:00,132.73,132.89,132.32,132.45,14083.0,129.0481,129.2036,128.6495,128.7758,14083.0
2019-06-28 11:00:00,132.45,132.62,132.35,132.56,17601.0,128.7758,128.9411,128.6786,128.8828,17601.0
2019-06-28 11:10:00,132.57,132.87,132.57,132.76,11883.0,128.8925,129.1842,128.8925,129.0772,11883.0
2019-06-28 11:20:00,132.76,132.76,132.45,132.52,16644.0,129.0772,129.0772,128.7758,128.8439,16644.0
2019-06-28 11:30:00,132.51,132.65,132.35,132.46,14455.0,128.8342,128.9703,128.6786,128.7856,14455.0
2019-06-28 11:40:00,132.47,132.62,132.29,132.43,31149.0,128.7953,128.9411,128.6203,128.7564,31149.0
2019-06-28 11:50:00,132.47,132.75,132.23,132.27,27470.0,128.7953,129.0675,128.5619,128.6008,27470.0
2019-06-28 12:00:00,132.34,132.59,132.25,132.4,20619.0,128.6689,128.912,128.5814,128.7272,20619.0
2019-06-28 12:10:00,132.38,132.39,132.22,132.36,4898.0,128.7078,128.7175,128.5522,128.6883,4898.0
2019-06-28 12:20:00,132.39,132.77,132.38,132.69,12704.0,128.7175,129.087,128.7078,129.0092,12704.0
2019-06-28 12:30:00,132.69,132.96,132.69,132.91,6250.0,129.0092,129.2717,129.0092,129.2231,6250.0
2019-06-28 12:40:00,132.9,133.0,132.84,132.86,7200.0,129.2134,129.3106,129.155,129.1745,7200.0
2019-06-28 12:50:00,132.9,132.9,132.58,132.65,7662.0,129.2134,129.2134,128.9022,128.9703,7662.0
2019-06-28 13:00:00,132.62,132.94,132.42,132.92,15200.0,128.9411,129.2523,128.7467,129.2328,15200.0
2019-06-28 13:10:00,132.96,133.1,132.93,133.1,15295.0,129.2717,129.4078,129.2425,129.4078,15295.0
2019-06-28 13:20:00,133.1,133.17,133.07,133.15,15850.0,129.4078,129.4759,129.3786,129.4564,15850.0
2019-06-28 13:30:00,133.12,133.37,133.06,133.26,12102.0,129.4273,129.6703,129.3689,129.5634,12102.0
2019-06-28 13:40:00,133.32,133.33,133.07,133.11,6039.0,129.6217,129.6314,129.3786,129.4175,6039.0
2019-06-28 13:50:00,133.1,133.18,132.95,133.12,11332.0,129.4078,129.4856,129.262,129.4273,11332.0
2019-06-28 14:00:00,133.15,133.2,133.03,133.06,8735.0,129.4564,129.505,129.3398,129.3689,8735.0
2019-06-28 14:10:00,133.03,133.13,132.84,132.96,17590.0,129.3398,129.437,129.155,129.2717,17590.0
2019-06-28 14:20:00,132.91,133.21,132.78,132.78,21065.0,129.2231,129.5148,129.0967,129.0967,21065.0
2019-06-28 14:30:00,132.83,132.94,132.67,132.77,19970.0,129.1453,129.2523,128.9897,129.087,19970.0
2019-06-28 14:40:00,132.77,132.86,132.67,132.78,13243.0,129.087,129.1745,128.9897,129.0967,13243.0
2019-06-28 14:50:00,132.8,132.84,132.5,132.63,13081.0,129.1161,129.155,128.8245,128.9509,13081.0
2019-06-28 15:00:00,132.6,132.62,132.23,132.44,13481.0,128.9217,128.9411,128.5619,128.7661,13481.0
2019-06-28 15:10:00,132.47,132.52,132.28,132.43,12989.0,128.7953,128.8439,128.6106,128.7564,12989.0
2019-06-28 15:20:00,132.4,132.4,132.26,132.36,23766.0,128.7272,128.7272,128.5911,128.6883,23766.0
2019-06-28 15:30:00,132.36,132.67,132.36,132.64,28330.0,128.6883,128.9897,128.6883,128.9606,28330.0
2019-06-28 15:40:00,132.65,132.71,132.31,132.57,38597.0,128.9703,129.0286,128.6397,128.8925,38597.0
2019-06-28 15:50:00,132.61,132.65,132.25,132.6,117065.0,128.9314,128.9703,128.5814,128.9217,117065.0
2019-07-01 09:30:00,136.0,137.8,135.61,137.05,72922.0,132.2274,133.9774,131.8482,133.2482,72922.0
2019-07-01 09:40:00,137.13,137.59,136.5,136.57,123423.0,133.326,133.7733,132.7135,132.7816,123423.0
2019-07-01 09:50:00,136.5,136.8,135.79,136.12,41349.0,132.7135,133.0052,132.0232,132.344,41349.0
2019-07-01 10:00:00,136.09,136.49,135.94,136.03,33493.0,132.3149,132.7038,132.169,132.2565,33493.0
2019-07-01 10:10:00,135.93,136.04,135.27,135.88,27543.0,132.1593,132.2663,131.5176,132.1107,27543.0
2019-07-01 10:20:00,135.97,136.2,134.73,134.87,43714.0,132.1982,132.4218,130.9926,131.1287,43714.0
2019-07-01 10:30:00,134.95,135.23,134.29,135.23,33451.0,131.2065,131.4787,130.5648,131.4787,33451.0
2019-07-01 10:40:00,135.15,135.4,135.02,135.21,12865.0,131.4009,131.644,131.2746,131.4593,12865.0
2019-07-01 10:50:00,135.13,135.31,134.85,134.86,13779.0,131.3815,131.5565,131.1093,131.119,13779.0
2019-07-01 11:00:00,134.93,135.21,134.79,134.79,9392.0,131.1871,131.4593,131.0509,131.0509,9392.0
2019-07-01 11:10:00,134.84,134.91,134.57,134.91,30726.0,131.0995,131.1676,130.837,131.1676,30726.0
2019-07-01 11:20:00,134.93,135.21,134.86,134.98,11936.0,131.1871,131.4593,131.119,131.2357,11936.0
2019-07-01 11:30:00,134.88,134.95,134.7,134.88,9144.0,131.1384,131.2065,130.9634,131.1384,9144.0
2019-07-01 11:40:00,134.81,134.89,134.59,134.68,15414.0,131.0704,131.1482,130.8565,130.944,15414.0
2019-07-01 11:50:00,134.69,135.06,134.68,135.04,9489.0,130.9537,131.3134,130.944,131.294,9489.0
2019-07-01 12:00:00,135.06,135.21,134.82,135.07,25555.0,131.3134,131.4593,131.0801,131.3232,25555.0
2019-07-01 12:10:00,135.0,135.18,134.92,134.92,15269.0,131.2551,131.4301,131.1773,131.1773,15269.0
2019-07-01 12:20:00,134.87,134.96,134.72,134.79,6970.0,131.1287,131.2162,130.9829,131.0509,6970.0
2019-07-01 12:30:00,134.74,134.89,134.53,134.53,13455.0,131.0023,131.1482,130.7981,130.7981,13455.0
2019-07-01 12:40:00,134.51,134.79,134.36,134.65,9154.0,130.7787,131.0509,130.6329,130.9148,9154.0
2019-07-01 12:50:00,134.67,134.67,134.38,134.38,5122.0,130.9343,130.9343,130.6523,130.6523,5122.0
2019-07-01 13:00:00,134.42,134.48,133.94,134.28,18576.0,130.6912,130.7495,130.2245,130.5551,18576.0
2019-07-01 13:10:00,134.17,134.17,133.38,133.51,15431.0,130.4481,130.4481,129.68,129.8064,15431.0
2019-07-01 13:20:00,133.56,133.72,133.39,133.72,6156.0,129.8551,130.0106,129.6898,130.0106,6156.0
2019-07-01 13:30:00,133.72,133.75,133.38,133.38,9888.0,130.0106,130.0398,129.68,129.68,9888.0
2019-07-01 13:40:00,133.39,133.53,133.26,133.52,13349.0,129.6898,129.8259,129.5634,129.8162,13349.0
2019-07-01 13:50:00,133.52,133.73,133.39,133.62,14328.0,129.8162,130.0203,129.6898,129.9134,14328.0
2019-07-01 14:00:00,133.64,133.73,133.1,133.11,12208.0,129.9328,130.0203,129.4078,129.4175,12208.0
2019-07-01 14:10:00,133.1,133.38,133.1,133.24,7152.0,129.4078,129.68,129.4078,129.5439,7152.0
2019-07-01 14:20:00,133.25,133.25,133.1,133.24,8072.0,129.5537,129.5537,129.4078,129.5439,8072.0
2019-07-01 14:30:00,133.25,133.53,133.25,133.43,10570.0,129.5537,129.8259,129.5537,129.7287,10570.0
2019-07-01 14:40:00,133.42,133.79,133.33,133.79,9985.0,129.7189,130.0787,129.6314,130.0787,9985.0
2019-07-01 14:50:00,133.77,133.77,133.49,133.55,11383.0,130.0592,130.0592,129.787,129.8453,11383.0
2019-07-01 15:00:00,133.55,134.01,133.54,133.94,12316.0,129.8453,130.2926,129.8356,130.2245,12316.0
2019-07-01 15:10:00,133.92,134.08,133.87,134.06,31067.0,130.2051,130.3606,130.1565,130.3412,31067.0
2019-07-01 15:20:00,134.11,134.19,133.95,134.07,20736.0,130.3898,130.4676,130.2342,130.3509,20736.0
2019-07-01 15:30:00,134.05,134.4,134.05,134.32,24551.0,130.3315,130.6718,130.3315,130.594,24551.0
2019-07-01 15:40:00,134.37,134.55,134.13,134.42,29168.0,130.6426,130.8176,130.4092,130.6912,29168.0
2019-07-01 15:50:00,134.42,134.82,134.19,134.33,81098.0,130.6912,131.0801,130.4676,130.6037,81098.0
2019-07-02 09:30:00,133.84,134.09,132.02,133.89,18529.0,130.1273,130.3704,128.3578,130.1759,18529.0
2019-07-02 09:40:00,133.81,133.81,133.11,133.42,9228.0,130.0981,130.0981,129.4175,129.7189,9228.0
2019-07-02 09:50:00,133.4,133.95,133.2,133.33,10049.0,129.6995,130.2342,129.505,129.6314,10049.0
2019-07-02 10:00:00,133.2,133.53,132.75,133.11,8940.0,129.505,129.8259,129.0675,129.4175,8940.0
2019-07-02 10:10:00,133.26,133.29,132.7,132.94,13353.0,129.5634,129.5925,129.0189,129.2523,13353.0
2019-07-02 10:20:00,133.0,133.58,132.97,133.41,7168.0,129.3106,129.8745,129.2814,129.7092,7168.0
2019-07-02 10:30:00,133.36,133.74,133.31,133.42,5278.0,129.6606,130.0301,129.612,129.7189,5278.0
2019-07-02 10:40:00,133.25,133.37,133.0,133.08,12700.0,129.5537,129.6703,129.3106,129.3884,12700.0
2019-07-02 10:50:00,133.06,133.41,133.06,133.28,6019.0,129.3689,129.7092,129.3689,129.5828,6019.0
2019-07-02 11:00:00,133.31,133.58,133.2,133.31,7057.0,129.612,129.8745,129.505,129.612,7057.0
2019-07-02 11:10:00,133.33,133.35,133.1,133.16,5354.0,129.6314,129.6509,129.4078,129.4662,5354.0
2019-07-02 11:20:00,133.15,133.23,132.96,132.96,5356.0,129.4564,129.5342,129.2717,129.2717,5356.0
2019-07-02 11:30:00,132.93,132.93,132.44,132.46,20872.0,129.2425,129.2425,128.7661,128.7856,20872.0
2019-07-02 11:40:00,132.45,132.45,132.01,132.1,11621.0,128.7758,128.7758,128.3481,128.4356,11621.0
2019-07-02 11:50:00,132.06,132.61,131.9,132.47,19841.0,128.3967,128.9314,128.2411,128.7953,19841.0
2019-07-02 12:00:00,132.41,132.48,132.14,132.47,7767.0,128.737,128.805,128.4744,128.7953,7767.0
2019-07-02 12:10:00,132.44,132.66,132.39,132.46,8540.0,128.7661,128.98,128.7175,128.7856,8540.0
2019-07-02 12:20:00,132.42,132.48,132.0,132.05,4608.0,128.7467,128.805,128.3383,128.3869,4608.0
2019-07-02 12:30:00,132.06,132.33,132.01,132.33,12312.0,128.3967,128.6592,128.3481,128.6592,12312.0
2019-07-02 12:40:00,132.32,132.39,132.11,132.18,5125.0,128.6495,128.7175,128.4453,128.5133,5125.0
2019-07-02 12:50:00,132.2,132.28,132.08,132.16,5317.0,128.5328,128.6106,128.4161,128.4939,5317.0
2019-07-02 13:00:00,132.15,132.38,132.02,132.25,4200.0,128.4842,128.7078,128.3578,128.5814,4200.0
2019-07-02 13:10:00,132.29,132.51,132.27,132.51,13565.0,128.6203,128.8342,128.6008,128.8342,13565.0
2019-07-02 13:20:00,132.44,132.54,132.34,132.46,5888.0,128.7661,128.8633,128.6689,128.7856,5888.0
2019-07-02 13:30:00,132.45,132.45,132.04,132.08,10718.0,128.7758,128.7758,128.3772,128.4161,10718.0
2019-07-02 13:40:00,132.0,132.04,131.82,131.91,10287.0,128.3383,128.3772,128.1633,128.2508,10287.0
2019-07-02 13:50:00,131.91,132.14,131.65,131.8,18072.0,128.2508,128.4744,127.998,128.1439,18072.0
2019-07-02 14:00:00,131.72,131.8,131.53,131.64,11393.0,128.0661,128.1439,127.8814,127.9883,11393.0
2019-07-02 14:10:00,131.56,131.79,131.56,131.71,8542.0,127.9105,128.1342,127.9105,128.0564,8542.0
2019-07-02 14:20:00,131.67,131.95,131.67,131.83,7974.0,128.0175,128.2897,128.0175,128.173,7974.0
2019-07-02 14:30:00,131.78,131.83,131.39,131.45,9715.0,128.1244,128.173,127.7453,127.8036,9715.0
2019-07-02 14:40:00,131.46,131.69,131.46,131.5,7154.0,127.8133,128.0369,127.8133,127.8522,7154.0
2019-07-02 14:50:00,131.46,131.47,131.2,131.37,19052.0,127.8133,127.823,127.5605,127.7258,19052.0
2019-07-02 15:00:00,131.42,131.84,131.41,131.72,8287.0,127.7744,128.1828,127.7647,128.0661,8287.0
2019-07-02 15:10:00,131.72,131.84,131.55,131.72,20809.0,128.0661,128.1828,127.9008,128.0661,20809.0
2019-07-02 15:20:00,131.74,131.74,131.6,131.6,22839.0,128.0855,128.0855,127.9494,127.9494,22839.0
2019-07-02 15:30:00,131.6,131.98,131.46,131.94,18120.0,127.9494,128.3189,127.8133,128.28,18120.0
2019-07-02 15:40:00,131.98,132.0,131.71,131.73,20948.0,128.3189,128.3383,128.0564,128.0758,20948.0
2019-07-02 15:50:00,131.76,131.83,131.58,131.83,47835.0,128.105,128.173,127.93,128.173,47835.0
2019-07-03 09:30:00,132.66,133.54,132.43,133.23,30403.0,128.98,129.8356,128.7564,129.5342,30403.0
2019-07-03 09:40:00,133.19,133.23,132.46,132.68,15492.0,129.4953,129.5342,128.7856,128.9995,15492.0
2019-07-03 09:50:00,132.69,132.69,132.18,132.4,7349.0,129.0092,129.0092,128.5133,128.7272,7349.0
2019-07-03 10:00:00,132.26,132.4,131.94,132.25,7941.0,128.5911,128.7272,128.28,128.5814,7941.0
2019-07-03 10:10:00,132.25,132.52,132.15,132.52,15362.0,128.5814,128.8439,128.4842,128.8439,15362.0
2019-07-03 10:20:00,132.54,132.72,132.37,132.49,5935.0,128.8633,129.0384,128.6981,128.8147,5935.0
2019-07-03 10:30:00,132.47,132.78,132.33,132.62,5878.0,128.7953,129.0967,128.6592,128.9411,5878.0
2019-07-03 10:40:00,132.62,132.75,132.55,132.75,4696.0,128.9411,129.0675,128.8731,129.0675,4696.0
2019-07-03 10:50:00,132.77,132.96,132.4,132.43,8151.0,129.087,129.2717,128.7272,128.7564,8151.0
2019-07-03 11:00:00,132.44,132.71,132.12,132.13,14877.0,128.7661,129.0286,128.455,128.4647,14877.0
2019-07-03 11:10:00,132.15,132.24,131.93,132.19,9600.0,128.4842,128.5717,128.2703,128.5231,9600.0
2019-07-03 11:20:00,132.35,132.35,132.0,132.09,9816.0,128.6786,128.6786,128.3383,128.4258,9816.0
2019-07-03 11:30:00,132.15,132.63,131.92,132.49,34513.0,128.4842,128.9509,128.2605,128.8147,34513.0
2019-07-03 11:40:00,132.5,132.51,132.28,132.42,12440.0,128.8245,128.8342,128.6106,128.7467,12440.0
2019-07-03 11:50:00,132.39,132.39,132.25,132.25,9026.0,128.7175,128.7175,128.5814,128.5814,9026.0
2019-07-03 12:00:00,132.24,132.42,132.23,132.3,8308.0,128.5717,128.7467,128.5619,128.63,8308.0
2019-07-03 12:10:00,132.27,132.39,132.18,132.39,13808.0,128.6008,128.7175,128.5133,128.7175,13808.0
2019-07-03 12:20:00,132.38,132.41,132.27,132.32,9417.0,128.7078,128.737,128.6008,128.6495,9417.0
2019-07-03 12:30:00,132.39,132.9,132.32,132.9,5183.0,128.7175,129.2134,128.6495,129.2134,5183.0
2019-07-03 12:40:00,132.85,132.87,132.52,132.53,12025.0,129.1647,129.1842,128.8439,128.8536,12025.0
2019-07-03 12:50:00,132.56,133.07,132.54,132.84,33234.0,128.8828,129.3786,128.8633,129.155,33234.0
2019-07-05 09:30:00,131.82,131.82,130.0,130.96,38978.0,128.1633,128.1633,126.3938,127.3272,38978.0
2019-07-05 09:40:00,130.86,131.73,130.5,131.46,9574.0,127.23,128.0758,126.8799,127.8133,9574.0
2019-07-05 09:50:00,131.45,132.58,131.44,132.45,14918.0,127.8036,128.9022,127.7939,128.7758,14918.0
2019-07-05 10:00:00,132.64,132.84,132.13,132.35,14190.0,128.9606,129.155,128.4647,128.6786,14190.0
2019-07-05 10:10:00,132.2,132.2,131.81,132.03,5629.0,128.5328,128.5328,128.1536,128.3675,5629.0
2019-07-05 10:20:00,132.0,132.1,131.01,131.2,11355.0,128.3383,128.4356,127.3758,127.5605,11355.0
2019-07-05 10:30:00,131.15,131.21,130.45,130.63,22603.0,127.5119,127.5702,126.8313,127.0063,22603.0
2019-07-05 10:40:00,130.63,130.93,130.29,130.86,7860.0,127.0063,127.298,126.6758,127.23,7860.0
2019-07-05 10:50:00,130.97,131.54,130.97,131.52,7469.0,127.3369,127.8911,127.3369,127.8716,7469.0
2019-07-05 11:00:00,131.56,131.65,131.25,131.65,4846.0,127.9105,127.998,127.6091,127.998,4846.0
2019-07-05 11:10:00,131.73,131.86,131.62,131.64,3531.0,128.0758,128.2022,127.9689,127.9883,3531.0
2019-07-05 11:20:00,131.58,131.74,131.48,131.74,1300.0,127.93,128.0855,127.8328,128.0855,1300.0
2019-07-05 11:30:00,131.7,132.23,131.66,132.18,5732.0,128.0467,128.5619,128.0078,128.5133,5732.0
2019-07-05 11:40:00,132.09,132.09,131.56,131.68,4495.0,128.4258,128.4258,127.9105,128.0272,4495.0
2019-07-05 11:50:00,131.68,132.11,131.68,132.11,5999.0,128.0272,128.4453,128.0272,128.4453,5999.0
2019-07-05 12:00:00,132.28,132.66,132.23,132.64,13519.0,128.6106,128.98,128.5619,128.9606,13519.0
2019-07-05 12:10:00,132.62,132.87,132.55,132.69,7259.0,128.9411,129.1842,128.8731,129.0092,7259.0
2019-07-05 12:20:00,132.65,132.96,132.63,132.9,36440.0,128.9703,129.2717,128.9509,129.2134,36440.0
2019-07-05 12:30:00,132.9,133.1,132.55,132.58,13877.0,129.2134,129.4078,128.8731,128.9022,13877.0
2019-07-05 12:40:00,132.59,132.59,132.29,132.52,9729.0,128.912,128.912,128.6203,128.8439,9729.0
2019-07-05 12:50:00,132.5,132.81,132.5,132.81,7605.0,128.8245,129.1259,128.8245,129.1259,7605.0
2019-07-05 13:00:00,132.85,133.1,132.79,133.0,5540.0,129.1647,129.4078,129.1064,129.3106,5540.0
2019-07-05 13:10:00,133.06,133.06,132.86,132.97,3567.0,129.3689,129.3689,129.1745,129.2814,3567.0
2019-07-05 13:20:00,132.88,133.1,132.82,132.9,4764.0,129.1939,129.4078,129.1356,129.2134,4764.0
2019-07-05 13:30:00,132.96,133.16,132.96,133.12,2121.0,129.2717,129.4662,129.2717,129.4273,2121.0
2019-07-05 13:40:00,133.11,133.26,133.07,133.09,4888.0,129.4175,129.5634,129.3786,129.3981,4888.0
2019-07-05 13:50:00,133.08,133.2,133.02,133.17,2526.0,129.3884,129.505,129.33,129.4759,2526.0
2019-07-05 14:00:00,133.17,133.4,133.11,133.12,5069.0,129.4759,129.6995,129.4175,129.4273,5069.0
2019-07-05 14:10:00,133.12,133.18,132.96,133.12,8462.0,129.4273,129.4856,129.2717,129.4273,8462.0
2019-07-05 14:20:00,133.07,133.19,132.91,132.91,3146.0,129.3786,129.4953,129.2231,129.2231,3146.0
2019-07-05 14:30:00,132.94,133.29,132.94,133.2,3200.0,129.2523,129.5925,129.2523,129.505,3200.0
2019-07-05 14:40:00,133.13,133.3,133.07,133.3,3746.0,129.437,129.6023,129.3786,129.6023,3746.0
2019-07-05 14:50:00,133.28,133.35,133.23,133.33,4150.0,129.5828,129.6509,129.5342,129.6314,4150.0
2019-07-05 15:00:00,133.32,133.33,132.95,133.2,6818.0,129.6217,129.6314,129.262,129.505,6818.0
2019-07-05 15:10:00,133.19,133.24,132.96,132.97,6200.0,129.4953,129.5439,129.2717,129.2814,6200.0
2019-07-05 15:20:00,132.99,133.19,132.99,133.16,5939.0,129.3009,129.4953,129.3009,129.4662,5939.0
2019-07-05 15:30:00,133.16,133.25,132.88,133.07,11446.0,129.4662,129.5537,129.1939,129.3786,11446.0
2019-07-05 15:40:00,133.04,133.11,132.94,133.06,14982.0,129.3495,129.4175,129.2523,129.3689,14982.0
2019-07-05 15:50:00,133.05,133.05,132.58,132.92,64236.0,129.3592,129.3592,128.9022,129.2328,64236.0
2019-07-08 09:30:00,131.85,132.55,131.68,131.68,15618.0,128.1925,128.8731,128.0272,128.0272,15618.0
2019-07-08 09:40:00,131.7,132.57,131.55,132.47,10765.0,128.0467,128.8925,127.9008,128.7953,10765.0
2019-07-08 09:50:00,132.61,132.87,132.37,132.86,10480.0,128.9314,129.1842,128.6981,129.1745,10480.0
2019-07-08 10:00:00,132.74,133.52,132.74,133.42,6385.0,129.0578,129.8162,129.0578,129.7189,6385.0
2019-07-08 10:10:00,133.55,134.04,133.36,133.97,11659.0,129.8453,130.3217,129.6606,130.2537,11659.0
2019-07-08 10:20:00,133.88,134.04,133.36,133.36,16921.0,130.1662,130.3217,129.6606,129.6606,16921.0
2019-07-08 10:30:00,133.38,133.69,133.23,133.69,10665.0,129.68,129.9814,129.5342,129.9814,10665.0
2019-07-08 10:40:00,133.76,133.85,133.12,133.24,9383.0,130.0495,130.137,129.4273,129.5439,9383.0
2019-07-08 10:50:00,133.31,133.44,132.93,132.97,5727.0,129.612,129.7384,129.2425,129.2814,5727.0
2019-07-08 11:00:00,132.94,133.1,132.64,132.64,17719.0,129.2523,129.4078,128.9606,128.9606,17719.0
2019-07-08 11:10:00,132.6,132.74,132.52,132.72,9902.0,128.9217,129.0578,128.8439,129.0384,9902.0
2019-07-08 11:20:00,132.68,132.74,132.28,132.48,13125.0,128.9995,129.0578,128.6106,128.805,13125.0
2019-07-08 11:30:00,132.45,132.71,132.43,132.64,5760.0,128.7758,129.0286,128.7564,128.9606,5760.0
2019-07-08 11:40:00,132.63,132.92,132.63,132.92,4776.0,128.9509,129.2328,128.9509,129.2328,4776.0
2019-07-08 11:50:00,133.0,133.15,132.97,133.0,4081.0,129.3106,129.4564,129.2814,129.3106,4081.0
2019-07-08 12:00:00,133.0,133.01,132.75,132.82,5512.0,129.3106,129.3203,129.0675,129.1356,5512.0
2019-07-08 12:10:00,132.82,132.9,132.79,132.81,4062.0,129.1356,129.2134,129.1064,129.1259,4062.0
2019-07-08 12:20:00,132.8,132.86,132.75,132.82,6851.0,129.1161,129.1745,129.0675,129.1356,6851.0
2019-07-08 12:30:00,132.79,133.22,132.79,133.06,11678.0,129.1064,129.5245,129.1064,129.3689,11678.0
2019-07-08 12:40:00,133.01,133.03,132.85,133.0,5659.0,129.3203,129.3398,129.1647,129.3106,5659.0
2019-07-08 12:50:00,133.04,133.1,132.9,133.0,5910.0,129.3495,129.4078,129.2134,129.3106,5910.0
2019-07-08 13:00:00,133.02,133.18,132.96,132.96,4505.0,129.33,129.4856,129.2717,129.2717,4505.0
2019-07-08 13:10:00,132.91,132.95,132.76,132.87,4659.0,129.2231,129.262,129.0772,129.1842,4659.0
2019-07-08 13:20:00,132.88,132.89,132.64,132.72,7615.0,129.1939,129.2036,128.9606,129.0384,7615.0
2019-07-08 13:30:00,132.69,132.69,132.19,132.24,5055.0,129.0092,129.0092,128.5231,128.5717,5055.0
2019-07-08 13:40:00,132.17,132.22,132.02,132.11,4953.0,128.5036,128.5522,128.3578,128.4453,4953.0
2019-07-08 13:50:00,132.11,132.16,131.9,131.94,3358.0,128.4453,128.4939,128.2411,128.28,3358.0
2019-07-08 14:00:00,131.96,132.02,131.85,131.96,8948.0,128.2994,128.3578,128.1925,128.2994,8948.0
2019-07-08 14:10:00,131.98,131.98,131.64,131.82,7247.0,128.3189,128.3189,127.9883,128.1633,7247.0
2019-07-08 14:20:00,131.84,131.86,131.58,131.61,3963.0,128.1828,128.2022,127.93,127.9591,3963.0
2019-07-08 14:30:00,131.72,131.84,131.66,131.81,4967.0,128.0661,128.1828,128.0078,128.1536,4967.0
2019-07-08 14:40:00,131.76,131.82,131.56,131.56,6534.0,128.105,128.1633,127.9105,127.9105,6534.0
2019-07-08 14:50:00,131.55,131.55,130.97,130.99,11472.0,127.9008,127.9008,127.3369,127.3563,11472.0
2019-07-08 15:00:00,130.99,131.53,130.98,131.53,13690.0,127.3563,127.8814,127.3466,127.8814,13690.0
2019-07-08 15:10:00,131.51,131.7,131.44,131.45,8344.0,127.8619,128.0467,127.7939,127.8036,8344.0
2019-07-08 15:20:00,131.41,131.71,131.41,131.71,9153.0,127.7647,128.0564,127.7647,128.0564,9153.0
2019-07-08 15:30:00,131.71,131.9,131.61,131.87,28042.0,128.0564,128.2411,127.9591,128.2119,28042.0
2019-07-08 15:40:00,131.88,131.93,131.74,131.83,32952.0,128.2217,128.2703,128.0855,128.173,32952.0
2019-07-08 15:50:00,131.85,131.96,131.75,131.85,40579.0,128.1925,128.2994,128.0953,128.1925,40579.0
2019-07-09 09:30:00,130.35,131.42,130.35,130.64,23091.0,126.7341,127.7744,126.7341,127.0161,23091.0
2019-07-09 09:40:00,130.66,131.06,130.47,130.87,8906.0,127.0355,127.4244,126.8508,127.2397,8906.0
2019-07-09 09:50:00,130.74,130.81,130.51,130.51,5382.0,127.1133,127.1813,126.8897,126.8897,5382.0
2019-07-09 10:00:00,130.6,130.69,130.16,130.29,12806.0,126.9772,127.0647,126.5494,126.6758,12806.0
2019-07-09 10:10:00,130.42,130.42,129.62,129.86,27042.0,126.8022,126.8022,126.0243,126.2577,27042.0
2019-07-09 10:20:00,129.92,130.08,129.67,130.0,12971.0,126.316,126.4716,126.073,126.3938,12971.0
2019-07-09 10:30:00,129.98,130.43,129.92,130.4,22011.0,126.3744,126.8119,126.316,126.7827,22011.0
2019-07-09 10:40:00,130.46,130.82,130.46,130.76,14584.0,126.841,127.1911,126.841,127.1327,14584.0
2019-07-09 10:50:00,130.78,130.84,130.31,130.39,8896.0,127.1522,127.2105,126.6952,126.773,8896.0
2019-07-09 11:00:00,130.34,130.69,130.29,130.58,6220.0,126.7244,127.0647,126.6758,126.9577,6220.0
2019-07-09 11:10:00,130.53,130.81,130.5,130.66,8827.0,126.9091,127.1813,126.8799,127.0355,8827.0
2019-07-09 11:20:00,130.67,130.76,130.33,130.37,12742.0,127.0452,127.1327,126.7147,126.7535,12742.0
2019-07-09 11:30:00,130.39,130.78,130.35,130.67,3852.0,126.773,127.1522,126.7341,127.0452,3852.0
2019-07-09 11:40:00,130.66,130.8,130.54,130.78,6746.0,127.0355,127.1716,126.9188,127.1522,6746.0
2019-07-09 11:50:00,130.69,130.8,130.58,130.66,6371.0,127.0647,127.1716,126.9577,127.0355,6371.0
2019-07-09 12:00:00,130.73,130.81,130.68,130.78,7769.0,127.1036,127.1813,127.0549,127.1522,7769.0
2019-07-09 12:10:00,130.72,130.81,130.65,130.67,7819.0,127.0938,127.1813,127.0258,127.0452,7819.0
2019-07-09 12:20:00,130.65,131.12,130.56,131.1,17859.0,127.0258,127.4827,126.9383,127.4633,17859.0
2019-07-09 12:30:00,131.15,131.2,131.04,131.12,4365.0,127.5119,127.5605,127.405,127.4827,4365.0
2019-07-09 12:40:00,131.12,131.16,130.75,130.94,9886.0,127.4827,127.5216,127.123,127.3077,9886.0
2019-07-09 12:50:00,130.94,131.05,130.73,130.75,5813.0,127.3077,127.4147,127.1036,127.123,5813.0
2019-07-09 13:00:00,130.8,130.85,130.66,130.84,18590.0,127.1716,127.2202,127.0355,127.2105,18590.0
2019-07-09 13:10:00,130.9,130.95,130.78,130.94,3801.0,127.2688,127.3175,127.1522,127.3077,3801.0
2019-07-09 13:20:00,130.88,131.0,130.87,130.92,3700.0,127.2494,127.3661,127.2397,127.2883,3700.0
2019-07-09 13:30:00,130.91,130.94,130.8,130.86,5982.0,127.2786,127.3077,127.1716,127.23,5982.0
2019-07-09 13:40:00,130.89,130.94,130.72,130.8,3139.0,127.2591,127.3077,127.0938,127.1716,3139.0
2019-07-09 13:50:00,130.82,130.89,130.78,130.84,4430.0,127.1911,127.2591,127.1522,127.2105,4430.0
2019-07-09 14:00:00,130.87,130.97,130.73,130.75,5161.0,127.2397,127.3369,127.1036,127.123,5161.0
2019-07-09 14:10:00,130.74,130.91,130.73,130.86,7974.0,127.1133,127.2786,127.1036,127.23,7974.0
2019-07-09 14:20:00,130.87,130.87,130.51,130.51,5010.0,127.2397,127.2397,126.8897,126.8897,5010.0
2019-07-09 14:30:00,130.58,130.85,130.58,130.82,5825.0,126.9577,127.2202,126.9577,127.1911,5825.0
2019-07-09 14:40:00,130.85,130.94,130.83,130.87,11324.0,127.2202,127.3077,127.2008,127.2397,11324.0
2019-07-09 14:50:00,130.92,130.99,130.87,130.99,12786.0,127.2883,127.3563,127.2397,127.3563,12786.0
2019-07-09 15:00:00,130.95,131.02,130.87,131.0,14027.0,127.3175,127.3855,127.2397,127.3661,14027.0
2019-07-09 15:10:00,131.02,131.02,130.91,130.96,13298.0,127.3855,127.3855,127.2786,127.3272,13298.0
2019-07-09 15:20:00,130.96,131.02,130.88,130.99,17325.0,127.3272,127.3855,127.2494,127.3563,17325.0
2019-07-09 15:30:00,130.99,131.17,130.98,131.01,28087.0,127.3563,127.5314,127.3466,127.3758,28087.0
2019-07-09 15:40:00,131.0,131.27,131.0,131.12,34357.0,127.3661,127.6286,127.3661,127.4827,34357.0
2019-07-09 15:50:00,131.13,131.51,131.13,131.38,58000.0,127.4925,127.8619,127.4925,127.7355,58000.0
2019-07-10 09:30:00,132.18,132.32,131.58,131.63,22515.0,128.5133,128.6495,127.93,127.9786,22515.0
2019-07-10 09:40:00,131.52,131.99,131.03,131.77,16266.0,127.8716,128.3286,127.3952,128.1147,16266.0
2019-07-10 09:50:00,131.77,131.92,131.56,131.83,15450.0,128.1147,128.2605,127.9105,128.173,15450.0
2019-07-10 10:00:00,131.73,131.73,130.45,130.45,18081.0,128.0758,128.0758,126.8313,126.8313,18081.0
2019-07-10 10:10:00,130.59,130.71,130.2,130.33,15477.0,126.9674,127.0841,126.5883,126.7147,15477.0
2019-07-10 10:20:00,130.33,130.43,129.78,129.96,26263.0,126.7147,126.8119,126.1799,126.3549,26263.0
2019-07-10 10:30:00,129.95,130.31,129.89,129.89,12090.0,126.3452,126.6952,126.2869,126.2869,12090.0
2019-07-10 10:40:00,129.94,129.94,129.33,129.34,25352.0,126.3355,126.3355,125.7424,125.7521,25352.0
2019-07-10 10:50:00,129.27,129.75,129.11,129.33,40826.0,125.6841,126.1507,125.5285,125.7424,40826.0
2019-07-10 11:00:00,129.26,129.88,129.21,129.54,33846.0,125.6743,126.2771,125.6257,125.9466,33846.0
2019-07-10 11:10:00,129.49,129.63,129.31,129.4,9188.0,125.898,126.0341,125.7229,125.8105,9188.0
2019-07-10 11:20:00,129.49,129.7,129.38,129.38,6226.0,125.898,126.1021,125.791,125.791,6226.0
2019-07-10 11:30:00,129.39,129.94,129.36,129.66,24675.0,125.8007,126.3355,125.7716,126.0632,24675.0
2019-07-10 11:40:00,129.59,129.73,129.51,129.52,7216.0,125.9952,126.1313,125.9174,125.9271,7216.0
2019-07-10 11:50:00,129.63,129.7,129.5,129.59,6106.0,126.0341,126.1021,125.9077,125.9952,6106.0
2019-07-10 12:00:00,129.59,129.77,129.56,129.56,6007.0,125.9952,126.1702,125.966,125.966,6007.0
2019-07-10 12:10:00,129.63,129.82,129.6,129.66,13339.0,126.0341,126.2188,126.0049,126.0632,13339.0
2019-07-10 12:20:00,129.69,129.83,129.6,129.74,6186.0,126.0924,126.2285,126.0049,126.141,6186.0
2019-07-10 12:30:00,129.84,130.13,129.83,130.02,3841.0,126.2382,126.5202,126.2285,126.4133,3841.0
2019-07-10 12:40:00,130.0,130.29,130.0,130.27,3150.0,126.3938,126.6758,126.3938,126.6563,3150.0
2019-07-10 12:50:00,130.26,130.36,130.06,130.13,3506.0,126.6466,126.7438,126.4521,126.5202,3506.0
2019-07-10 13:00:00,130.24,130.28,130.11,130.26,3291.0,126.6272,126.666,126.5008,126.6466,3291.0
2019-07-10 13:10:00,130.34,130.34,129.91,129.93,4609.0,126.7244,126.7244,126.3063,126.3258,4609.0
2019-07-10 13:20:00,130.06,130.09,129.89,129.89,3278.0,126.4521,126.4813,126.2869,126.2869,3278.0
2019-07-10 13:30:00,129.94,130.42,129.94,130.35,9928.0,126.3355,126.8022,126.3355,126.7341,9928.0
2019-07-10 13:40:00,130.38,130.52,130.27,130.42,14207.0,126.7633,126.8994,126.6563,126.8022,14207.0
2019-07-10 13:50:00,130.43,130.44,130.28,130.41,5769.0,126.8119,126.8216,126.666,126.7924,5769.0
2019-07-10 14:00:00,130.41,130.58,130.15,130.16,10378.0,126.7924,126.9577,126.5396,126.5494,10378.0
2019-07-10 14:10:00,130.13,130.19,129.94,130.08,12066.0,126.5202,126.5785,126.3355,126.4716,12066.0
2019-07-10 14:20:00,130.22,130.34,130.17,130.32,5195.0,126.6077,126.7244,126.5591,126.7049,5195.0
2019-07-10 14:30:00,130.29,130.55,130.29,130.46,15458.0,126.6758,126.9286,126.6758,126.841,15458.0
2019-07-10 14:40:00,130.48,130.54,130.3,130.5,28926.0,126.8605,126.9188,126.6855,126.8799,28926.0
2019-07-10 14:50:00,130.47,130.58,130.32,130.53,18610.0,126.8508,126.9577,126.7049,126.9091,18610.0
2019-07-10 15:00:00,130.51,130.67,130.39,130.55,15249.0,126.8897,127.0452,126.773,126.9286,15249.0
2019-07-10 15:10:00,130.6,130.68,130.37,130.38,8600.0,126.9772,127.0549,126.7535,126.7633,8600.0
2019-07-10 15:20:00,130.42,130.5,130.33,130.44,18652.0,126.8022,126.8799,126.7147,126.8216,18652.0
2019-07-10 15:30:00,130.42,130.62,130.37,130.37,20445.0,126.8022,126.9966,126.7535,126.7535,20445.0
2019-07-10 15:40:00,130.39,130.42,130.18,130.33,32263.0,126.773,126.8022,126.5688,126.7147,32263.0
2019-07-10 15:50:00,130.32,130.57,130.24,130.48,85370.0,126.7049,126.948,126.6272,126.8605,85370.0
2019-07-11 09:30:00,130.55,130.73,129.78,130.49,20607.0,126.9286,127.1036,126.1799,126.8702,20607.0
2019-07-11 09:40:00,130.46,131.11,130.25,130.56,20263.0,126.841,127.473,126.6369,126.9383,20263.0
2019-07-11 09:50:00,130.47,130.48,129.75,129.75,26601.0,126.8508,126.8605,126.1507,126.1507,26601.0
2019-07-11 10:00:00,129.77,130.02,129.34,129.37,18344.0,126.1702,126.4133,125.7521,125.7813,18344.0
2019-07-11 10:10:00,129.3,129.36,128.95,129.02,22299.0,125.7132,125.7716,125.3729,125.441,22299.0
2019-07-11 10:20:00,128.99,129.11,128.81,128.86,11840.0,125.4118,125.5285,125.2368,125.2854,11840.0
2019-07-11 10:30:00,128.83,129.68,128.77,129.58,81289.0,125.2563,126.0827,125.1979,125.9855,81289.0
2019-07-11 10:40:00,129.56,129.56,129.01,129.27,13308.0,125.966,125.966,125.4313,125.6841,13308.0
2019-07-11 10:50:00,129.26,129.49,129.0,129.12,9141.0,125.6743,125.898,125.4215,125.5382,9141.0
2019-07-11 11:00:00,129.15,129.37,129.02,129.3,8462.0,125.5674,125.7813,125.441,125.7132,8462.0
2019-07-11 11:10:00,129.35,130.03,129.26,129.82,8400.0,125.7618,126.423,125.6743,126.2188,8400.0
2019-07-11 11:20:00,129.73,130.0,129.7,129.7,9111.0,126.1313,126.3938,126.1021,126.1021,9111.0
2019-07-11 11:30:00,129.65,129.85,129.61,129.84,4159.0,126.0535,126.248,126.0146,126.2382,4159.0
2019-07-11 11:40:00,129.85,130.2,129.74,130.15,7850.0,126.248,126.5883,126.141,126.5396,7850.0
2019-07-11 11:50:00,130.19,130.55,130.19,130.52,16630.0,126.5785,126.9286,126.5785,126.8994,16630.0
2019-07-11 12:00:00,130.51,130.8,130.48,130.58,4845.0,126.8897,127.1716,126.8605,126.9577,4845.0
2019-07-11 12:10:00,130.56,130.64,130.42,130.5,5842.0,126.9383,127.0161,126.8022,126.8799,5842.0
2019-07-11 12:20:00,130.46,130.76,130.45,130.68,4734.0,126.841,127.1327,126.8313,127.0549,4734.0
2019-07-11 12:30:00,130.67,130.7,130.49,130.5,7226.0,127.0452,127.0744,126.8702,126.8799,7226.0
2019-07-11 12:40:00,130.53,130.68,130.52,130.65,12033.0,126.9091,127.0549,126.8994,127.0258,12033.0
2019-07-11 12:50:00,130.63,130.67,130.41,130.41,4235.0,127.0063,127.0452,126.7924,126.7924,4235.0
2019-07-11 13:00:00,130.44,130.44,130.08,130.15,12474.0,126.8216,126.8216,126.4716,126.5396,12474.0
2019-07-11 13:10:00,130.05,130.29,130.05,130.19,7739.0,126.4424,126.6758,126.4424,126.5785,7739.0
2019-07-11 13:20:00,130.23,130.3,129.92,129.92,9120.0,126.6174,126.6855,126.316,126.316,9120.0
2019-07-11 13:30:00,129.93,130.11,129.7,129.76,4232.0,126.3258,126.5008,126.1021,126.1605,4232.0
2019-07-11 13:40:00,129.88,129.88,129.7,129.75,4200.0,126.2771,126.2771,126.1021,126.1507,4200.0
2019-07-11 13:50:00,129.86,130.03,129.76,129.94,4910.0,126.2577,126.423,126.1605,126.3355,4910.0
2019-07-11 14:00:00,129.99,130.1,129.83,129.83,8520.0,126.3841,126.491,126.2285,126.2285,8520.0
2019-07-11 14:10:00,129.83,130.01,129.81,129.86,9212.0,126.2285,126.4035,126.2091,126.2577,9212.0
2019-07-11 14:20:00,129.88,130.01,129.77,130.01,3674.0,126.2771,126.4035,126.1702,126.4035,3674.0
2019-07-11 14:30:00,130.02,130.48,130.02,130.37,4166.0,126.4133,126.8605,126.4133,126.7535,4166.0
2019-07-11 14:40:00,130.32,130.5,130.32,130.48,3380.0,126.7049,126.8799,126.7049,126.8605,3380.0
2019-07-11 14:50:00,130.53,130.53,130.33,130.51,10478.0,126.9091,126.9091,126.7147,126.8897,10478.0
2019-07-11 15:00:00,130.5,130.56,130.34,130.34,10018.0,126.8799,126.9383,126.7244,126.7244,10018.0
2019-07-11 15:10:00,130.34,130.8,130.34,130.8,5938.0,126.7244,127.1716,126.7244,127.1716,5938.0
2019-07-11 15:20:00,130.77,130.78,130.53,130.57,15963.0,127.1424,127.1522,126.9091,126.948,15963.0
2019-07-11 15:30:00,130.56,130.72,130.55,130.69,17790.0,126.9383,127.0938,126.9286,127.0647,17790.0
2019-07-11 15:40:00,130.7,131.25,130.66,131.21,34280.0,127.0744,127.6091,127.0355,127.5702,34280.0
2019-07-11 15:50:00,131.19,131.37,130.96,131.35,98714.0,127.5508,127.7258,127.3272,127.7064,98714.0
2019-07-12 09:30:00,132.13,133.33,131.83,133.33,35091.0,128.4647,129.6314,128.173,129.6314,35091.0
2019-07-12 09:40:00,133.37,134.35,133.23,134.13,35312.0,129.6703,130.6231,129.5342,130.4092,35312.0
2019-07-12 09:50:00,134.19,134.59,134.0,134.15,15614.0,130.4676,130.8565,130.2828,130.4287,15614.0
2019-07-12 10:00:00,134.1,134.6,133.8,134.53,19495.0,130.3801,130.8662,130.0884,130.7981,19495.0
2019-07-12 10:10:00,134.5,134.98,134.49,134.65,17903.0,130.769,131.2357,130.7593,130.9148,17903.0
2019-07-12 10:20:00,134.53,135.38,134.43,134.94,27466.0,130.7981,131.6246,130.7009,131.1968,27466.0
2019-07-12 10:30:00,134.94,135.8,134.94,135.64,23955.0,131.1968,132.0329,131.1968,131.8774,23955.0
2019-07-12 10:40:00,135.71,135.82,135.27,135.58,11774.0,131.9454,132.0524,131.5176,131.819,11774.0
2019-07-12 10:50:00,135.63,135.73,135.47,135.65,8861.0,131.8676,131.9649,131.7121,131.8871,8861.0
2019-07-12 11:00:00,135.62,135.67,135.12,135.22,13840.0,131.8579,131.9065,131.3718,131.469,13840.0
2019-07-12 11:10:00,135.15,135.34,135.01,135.34,10351.0,131.4009,131.5857,131.2648,131.5857,10351.0
2019-07-12 11:20:00,135.35,135.71,135.22,135.68,12300.0,131.5954,131.9454,131.469,131.9162,12300.0
2019-07-12 11:30:00,135.68,135.78,135.55,135.58,21743.0,131.9162,132.0135,131.7899,131.819,21743.0
2019-07-12 11:40:00,135.58,135.94,135.46,135.89,14961.0,131.819,132.169,131.7023,132.1204,14961.0
2019-07-12 11:50:00,135.84,135.92,135.64,135.89,11652.0,132.0718,132.1496,131.8774,132.1204,11652.0
2019-07-12 12:00:00,135.89,135.95,135.68,135.7,16169.0,132.1204,132.1788,131.9162,131.9357,16169.0
2019-07-12 12:10:00,135.67,136.17,135.61,136.16,33096.0,131.9065,132.3927,131.8482,132.3829,33096.0
2019-07-12 12:20:00,136.14,136.17,135.77,135.95,18652.0,132.3635,132.3927,132.0037,132.1788,18652.0
2019-07-12 12:30:00,136.01,136.23,135.85,136.21,18979.0,132.2371,132.451,132.0815,132.4315,18979.0
2019-07-12 12:40:00,136.18,136.34,136.13,136.25,16648.0,132.4024,132.5579,132.3538,132.4704,16648.0
2019-07-12 12:50:00,136.24,136.5,136.24,136.38,14622.0,132.4607,132.7135,132.4607,132.5968,14622.0
2019-07-12 13:00:00,136.41,136.43,136.24,136.38,16889.0,132.626,132.6454,132.4607,132.5968,16889.0
2019-07-12 13:10:00,136.38,136.54,136.37,136.44,21788.0,132.5968,132.7524,132.5871,132.6552,21788.0
2019-07-12 13:20:00,136.42,136.63,136.41,136.57,39802.0,132.6357,132.8399,132.626,132.7816,39802.0
2019-07-12 13:30:00,136.57,136.75,136.02,136.02,27422.0,132.7816,132.9566,132.2468,132.2468,27422.0
2019-07-12 13:40:00,136.06,136.11,135.66,135.72,14012.0,132.2857,132.3343,131.8968,131.9551,14012.0
2019-07-12 13:50:00,135.75,135.8,135.19,135.25,19435.0,131.9843,132.0329,131.4398,131.4982,19435.0
2019-07-12 14:00:00,135.27,135.54,135.27,135.42,7972.0,131.5176,131.7801,131.5176,131.6635,7972.0
2019-07-12 14:10:00,135.36,135.8,135.36,135.6,16946.0,131.6051,132.0329,131.6051,131.8385,16946.0
2019-07-12 14:20:00,135.54,135.62,135.43,135.53,11088.0,131.7801,131.8579,131.6732,131.7704,11088.0
2019-07-12 14:30:00,135.48,135.9,135.47,135.9,11682.0,131.7218,132.1301,131.7121,132.1301,11682.0
2019-07-12 14:40:00,135.87,135.99,135.7,135.85,10047.0,132.101,132.2176,131.9357,132.0815,10047.0
2019-07-12 14:50:00,135.78,136.12,135.78,136.05,8102.0,132.0135,132.344,132.0135,132.276,8102.0
2019-07-12 15:00:00,136.08,136.23,135.97,135.97,30428.0,132.3051,132.451,132.1982,132.1982,30428.0
2019-07-12 15:10:00,135.98,136.1,135.89,135.99,15701.0,132.2079,132.3246,132.1204,132.2176,15701.0
2019-07-12 15:20:00,136.0,136.16,135.93,136.12,8282.0,132.2274,132.3829,132.1593,132.344,8282.0
2019-07-12 15:30:00,136.14,136.4,136.14,136.2,19276.0,132.3635,132.6163,132.3635,132.4218,19276.0
2019-07-12 15:40:00,136.19,136.31,135.94,136.13,30701.0,132.4121,132.5288,132.169,132.3538,30701.0
2019-07-12 15:50:00,136.13,136.39,136.06,136.33,85553.0,132.3538,132.6066,132.2857,132.5482,85553.0
2019-07-15 09:30:00,136.79,137.67,135.83,136.3,33845.0,132.9955,133.851,132.0621,132.519,33845.0
2019-07-15 09:40:00,136.2,136.79,135.38,135.38,29121.0,132.4218,132.9955,131.6246,131.6246,29121.0
2019-07-15 09:50:00,135.38,135.6,135.01,135.27,33122.0,131.6246,131.8385,131.2648,131.5176,33122.0
2019-07-15 10:00:00,135.31,135.93,135.3,135.78,15324.0,131.5565,132.1593,131.5468,132.0135,15324.0
2019-07-15 10:10:00,135.72,135.85,135.3,135.77,10284.0,131.9551,132.0815,131.5468,132.0037,10284.0
2019-07-15 10:20:00,135.91,136.33,135.8,136.33,21529.0,132.1399,132.5482,132.0329,132.5482,21529.0
2019-07-15 10:30:00,136.34,136.43,136.08,136.31,15961.0,132.5579,132.6454,132.3051,132.5288,15961.0
2019-07-15 10:40:00,136.31,136.31,135.84,135.87,10869.0,132.5288,132.5288,132.0718,132.101,10869.0
2019-07-15 10:50:00,135.87,136.14,135.71,135.74,4612.0,132.101,132.3635,131.9454,131.9746,4612.0
2019-07-15 11:00:00,135.75,135.76,135.1,135.33,18682.0,131.9843,131.994,131.3523,131.576,18682.0
2019-07-15 11:10:00,135.3,135.5,135.1,135.43,7171.0,131.5468,131.7412,131.3523,131.6732,7171.0
2019-07-15 11:20:00,135.38,135.64,135.38,135.49,3951.0,131.6246,131.8774,131.6246,131.7315,3951.0
2019-07-15 11:30:00,135.4,135.76,135.4,135.65,13220.0,131.644,131.994,131.644,131.8871,13220.0
2019-07-15 11:40:00,135.71,135.81,135.51,135.78,5640.0,131.9454,132.0426,131.751,132.0135,5640.0
2019-07-15 11:50:00,135.77,135.81,135.64,135.64,6418.0,132.0037,132.0426,131.8774,131.8774,6418.0
2019-07-15 12:00:00,135.71,135.73,135.21,135.29,9335.0,131.9454,131.9649,131.4593,131.5371,9335.0
2019-07-15 12:10:00,135.37,135.66,135.33,135.66,5707.0,131.6148,131.8968,131.576,131.8968,5707.0
2019-07-15 12:20:00,135.69,135.69,135.42,135.56,7686.0,131.926,131.926,131.6635,131.7996,7686.0
2019-07-15 12:30:00,135.54,135.64,135.43,135.62,11244.0,131.7801,131.8774,131.6732,131.8579,11244.0
2019-07-15 12:40:00,135.62,135.67,135.43,135.65,4899.0,131.8579,131.9065,131.6732,131.8871,4899.0
2019-07-15 12:50:00,135.6,135.65,135.47,135.57,4394.0,131.8385,131.8871,131.7121,131.8093,4394.0
2019-07-15 13:00:00,135.56,135.87,135.54,135.71,4888.0,131.7996,132.101,131.7801,131.9454,4888.0
2019-07-15 13:10:00,135.65,135.89,135.62,135.83,4277.0,131.8871,132.1204,131.8579,132.0621,4277.0
2019-07-15 13:20:00,135.86,135.97,135.8,135.8,6628.0,132.0913,132.1982,132.0329,132.0329,6628.0
2019-07-15 13:30:00,135.72,135.84,135.57,135.62,6932.0,131.9551,132.0718,131.8093,131.8579,6932.0
2019-07-15 13:40:00,135.66,135.67,135.53,135.58,3575.0,131.8968,131.9065,131.7704,131.819,3575.0
2019-07-15 13:50:00,135.59,135.71,135.4,135.58,8896.0,131.8287,131.9454,131.644,131.819,8896.0
2019-07-15 14:00:00,135.55,135.56,135.1,135.19,18756.0,131.7899,131.7996,131.3523,131.4398,18756.0
2019-07-15 14:10:00,135.14,135.32,134.84,134.97,26732.0,131.3912,131.5662,131.0995,131.2259,26732.0
2019-07-15 14:20:00,134.97,135.47,134.97,135.31,36508.0,131.2259,131.7121,131.2259,131.5565,36508.0
2019-07-15 14:30:00,135.25,135.25,134.76,134.78,17956.0,131.4982,131.4982,131.0218,131.0412,17956.0
2019-07-15 14:40:00,134.74,135.05,134.65,134.84,5689.0,131.0023,131.3037,130.9148,131.0995,5689.0
2019-07-15 14:50:00,134.84,135.29,134.82,135.2,12219.0,131.0995,131.5371,131.0801,131.4496,12219.0
2019-07-15 15:00:00,135.22,135.28,134.92,135.01,8292.0,131.469,131.5273,131.1773,131.2648,8292.0
2019-07-15 15:10:00,135.06,135.06,134.77,134.87,17987.0,131.3134,131.3134,131.0315,131.1287,17987.0
2019-07-15 15:20:00,134.87,135.02,134.8,134.86,20628.0,131.1287,131.2746,131.0607,131.119,20628.0
2019-07-15 15:30:00,134.83,134.98,134.64,134.75,11164.0,131.0898,131.2357,130.9051,131.012,11164.0
2019-07-15 15:40:00,134.74,134.97,134.72,134.83,26438.0,131.0023,131.2259,130.9829,131.0898,26438.0
2019-07-15 15:50:00,134.85,134.98,134.58,134.74,45422.0,131.1093,131.2357,130.8468,131.0023,45422.0
2019-07-16 09:30:00,134.53,134.53,132.82,133.63,41263.0,130.7981,130.7981,129.1356,129.9231,41263.0
2019-07-16 09:40:00,133.63,135.66,133.57,135.66,22868.0,129.9231,131.8968,129.8648,131.8968,22868.0
2019-07-16 09:50:00,135.68,136.68,135.6,136.68,61166.0,131.9162,132.8885,131.8385,132.8885,61166.0
2019-07-16 10:00:00,136.73,137.25,136.24,137.22,41319.0,132.9371,133.4427,132.4607,133.4135,41319.0
2019-07-16 10:10:00,137.23,137.5,136.92,137.5,36956.0,133.4232,133.6858,133.1218,133.6858,36956.0
2019-07-16 10:20:00,137.51,137.84,137.3,137.72,23608.0,133.6955,134.0163,133.4913,133.8997,23608.0
2019-07-16 10:30:00,137.78,137.85,137.53,137.63,45612.0,133.958,134.0261,133.7149,133.8122,45612.0
2019-07-16 10:40:00,137.6,137.75,137.14,137.5,49340.0,133.783,133.9288,133.3357,133.6858,49340.0
2019-07-16 10:50:00,137.57,137.59,137.26,137.35,16206.0,133.7538,133.7733,133.4524,133.5399,16206.0
2019-07-16 11:00:00,137.29,137.63,137.09,137.44,11903.0,133.4816,133.8122,133.2871,133.6274,11903.0
2019-07-16 11:10:00,137.4,137.6,137.25,137.36,12155.0,133.5885,133.783,133.4427,133.5496,12155.0
2019-07-16 11:20:00,137.42,137.42,137.12,137.37,8178.0,133.608,133.608,133.3163,133.5594,8178.0
2019-07-16 11:30:00,137.37,137.41,137.24,137.29,18282.0,133.5594,133.5983,133.433,133.4816,18282.0
2019-07-16 11:40:00,137.37,137.72,137.37,137.57,18583.0,133.5594,133.8997,133.5594,133.7538,18583.0
2019-07-16 11:50:00,137.53,137.9,137.48,137.75,28612.0,133.7149,134.0747,133.6663,133.9288,28612.0
2019-07-16 12:00:00,137.73,137.85,137.62,137.64,31066.0,133.9094,134.0261,133.8024,133.8219,31066.0
2019-07-16 12:10:00,137.6,137.64,137.04,137.2,35574.0,133.783,133.8219,133.2385,133.3941,35574.0
2019-07-16 12:20:00,137.2,137.63,137.18,137.56,82896.0,133.3941,133.8122,133.3746,133.7441,82896.0
2019-07-16 12:30:00,137.51,137.61,137.21,137.48,18043.0,133.6955,133.7927,133.4038,133.6663,18043.0
2019-07-16 12:40:00,137.54,137.71,137.16,137.2,9906.0,133.7246,133.8899,133.3552,133.3941,9906.0
2019-07-16 12:50:00,137.26,137.26,136.64,136.76,12039.0,133.4524,133.4524,132.8496,132.9663,12039.0
2019-07-16 13:00:00,136.82,137.12,136.72,137.09,13478.0,133.0246,133.3163,132.9274,133.2871,13478.0
2019-07-16 13:10:00,137.06,137.1,136.87,137.03,7428.0,133.258,133.2969,133.0732,133.2288,7428.0
2019-07-16 13:20:00,136.98,137.28,136.98,137.2,12165.0,133.1802,133.4719,133.1802,133.3941,12165.0
2019-07-16 13:30:00,137.17,137.34,137.12,137.19,12502.0,133.3649,133.5302,133.3163,133.3844,12502.0
2019-07-16 13:40:00,137.16,137.46,137.12,137.34,14994.0,133.3552,133.6469,133.3163,133.5302,14994.0
2019-07-16 13:50:00,137.33,137.33,137.1,137.1,28091.0,133.5205,133.5205,133.2969,133.2969,28091.0
2019-07-16 14:00:00,137.09,137.09,136.75,136.79,14153.0,133.2871,133.2871,132.9566,132.9955,14153.0
2019-07-16 14:10:00,136.81,136.91,136.73,136.83,14885.0,133.0149,133.1121,132.9371,133.0343,14885.0
2019-07-16 14:20:00,136.78,136.84,136.64,136.79,14291.0,132.9857,133.0441,132.8496,132.9955,14291.0
2019-07-16 14:30:00,136.78,136.97,136.64,136.97,13814.0,132.9857,133.1705,132.8496,133.1705,13814.0
2019-07-16 14:40:00,137.0,137.31,136.95,137.31,13583.0,133.1996,133.501,133.151,133.501,13583.0
2019-07-16 14:50:00,137.31,137.44,137.23,137.33,47044.0,133.501,133.6274,133.4232,133.5205,47044.0
2019-07-16 15:00:00,137.31,137.45,137.26,137.43,27906.0,133.501,133.6371,133.4524,133.6177,27906.0
2019-07-16 15:10:00,137.41,137.63,137.22,137.27,27642.0,133.5983,133.8122,133.4135,133.4621,27642.0
2019-07-16 15:20:00,137.27,137.42,137.0,137.0,37131.0,133.4621,133.608,133.1996,133.1996,37131.0
2019-07-16 15:30:00,137.0,137.53,136.95,137.47,60607.0,133.1996,133.7149,133.151,133.6566,60607.0
2019-07-16 15:40:00,137.47,137.53,137.36,137.46,59253.0,133.6566,133.7149,133.5496,133.6469,59253.0
2019-07-16 15:50:00,137.46,137.74,137.46,137.56,79705.0,133.6469,133.9191,133.6469,133.7441,79705.0
2019-07-17 09:30:00,136.65,136.9,134.01,134.2,64118.0,132.8593,133.1024,130.2926,130.4773,64118.0
2019-07-17 09:40:00,134.28,134.98,133.51,133.93,55991.0,130.5551,131.2357,129.8064,130.2148,55991.0
2019-07-17 09:50:00,134.0,134.29,133.8,133.91,74173.0,130.2828,130.5648,130.0884,130.1953,74173.0
2019-07-17 10:00:00,133.9,134.15,133.11,133.16,50380.0,130.1856,130.4287,129.4175,129.4662,50380.0
2019-07-17 10:10:00,133.16,133.8,133.12,133.41,42671.0,129.4662,130.0884,129.4273,129.7092,42671.0
2019-07-17 10:20:00,133.37,133.45,132.41,132.72,43980.0,129.6703,129.7481,128.737,129.0384,43980.0
2019-07-17 10:30:00,132.69,132.69,131.9,132.56,77677.0,129.0092,129.0092,128.2411,128.8828,77677.0
2019-07-17 10:40:00,132.5,132.62,131.72,131.85,72589.0,128.8245,128.9411,128.0661,128.1925,72589.0
2019-07-17 10:50:00,131.85,132.67,131.75,132.65,30695.0,128.1925,128.9897,128.0953,128.9703,30695.0
2019-07-17 11:00:00,132.64,133.2,132.57,132.91,29730.0,128.9606,129.505,128.8925,129.2231,29730.0
2019-07-17 11:10:00,132.92,133.65,132.91,133.33,30294.0,129.2328,129.9426,129.2231,129.6314,30294.0
2019-07-17 11:20:00,133.33,133.8,133.32,133.52,39433.0,129.6314,130.0884,129.6217,129.8162,39433.0
2019-07-17 11:30:00,133.6,133.72,133.4,133.72,20815.0,129.8939,130.0106,129.6995,130.0106,20815.0
2019-07-17 11:40:00,133.72,134.25,133.38,134.24,35587.0,130.0106,130.5259,129.68,130.5162,35587.0
2019-07-17 11:50:00,134.25,134.3,133.69,133.77,22150.0,130.5259,130.5745,129.9814,130.0592,22150.0
2019-07-17 12:00:00,133.76,133.78,133.15,133.53,17731.0,130.0495,130.069,129.4564,129.8259,17731.0
2019-07-17 12:10:00,133.5,133.86,133.1,133.25,29946.0,129.7967,130.1467,129.4078,129.5537,29946.0
2019-07-17 12:20:00,133.2,133.62,133.11,133.46,75208.0,129.505,129.9134,129.4175,129.7578,75208.0
2019-07-17 12:30:00,133.28,133.39,133.25,133.34,18738.0,129.5828,129.6898,129.5537,129.6412,18738.0
2019-07-17 12:40:00,133.31,133.47,133.25,133.28,19835.0,129.612,129.7676,129.5537,129.5828,19835.0
2019-07-17 12:50:00,133.28,133.53,133.1,133.14,25948.0,129.5828,129.8259,129.4078,129.4467,25948.0
2019-07-17 13:00:00,133.15,133.65,133.08,133.37,17643.0,129.4564,129.9426,129.3884,129.6703,17643.0
2019-07-17 13:10:00,133.47,133.58,133.26,133.4,12894.0,129.7676,129.8745,129.5634,129.6995,12894.0
2019-07-17 13:20:00,133.4,133.49,133.2,133.27,17888.0,129.6995,129.787,129.505,129.5731,17888.0
2019-07-17 13:30:00,133.3,133.34,133.04,133.15,12493.0,129.6023,129.6412,129.3495,129.4564,12493.0
2019-07-17 13:40:00,133.1,133.43,133.0,133.23,14578.0,129.4078,129.7287,129.3106,129.5342,14578.0
2019-07-17 13:50:00,133.23,133.27,132.95,133.11,37979.0,129.5342,129.5731,129.262,129.4175,37979.0
2019-07-17 14:00:00,133.11,133.13,132.92,133.01,28774.0,129.4175,129.437,129.2328,129.3203,28774.0
2019-07-17 14:10:00,133.03,133.26,132.99,133.17,13869.0,129.3398,129.5634,129.3009,129.4759,13869.0
2019-07-17 14:20:00,133.18,133.27,133.03,133.13,21589.0,129.4856,129.5731,129.3398,129.437,21589.0
2019-07-17 14:30:00,133.14,133.33,133.0,133.33,22649.0,129.4467,129.6314,129.3106,129.6314,22649.0
2019-07-17 14:40:00,133.32,133.46,132.87,133.08,47873.0,129.6217,129.7578,129.1842,129.3884,47873.0
2019-07-17 14:50:00,133.08,133.1,132.79,132.93,22157.0,129.3884,129.4078,129.1064,129.2425,22157.0
2019-07-17 15:00:00,132.91,132.91,132.44,132.68,37261.0,129.2231,129.2231,128.7661,128.9995,37261.0
2019-07-17 15:10:00,132.65,132.89,132.54,132.72,33508.0,128.9703,129.2036,128.8633,129.0384,33508.0
2019-07-17 15:20:00,132.71,132.71,131.5,131.56,68880.0,129.0286,129.0286,127.8522,127.9105,68880.0
2019-07-17 15:30:00,131.59,132.03,131.46,131.81,100830.0,127.9397,128.3675,127.8133,128.1536,100830.0
2019-07-17 15:40:00,131.82,131.86,131.41,131.51,60305.0,128.1633,128.2022,127.7647,127.8619,60305.0
2019-07-17 15:50:00,131.53,131.72,131.26,131.49,157140.0,127.8814,128.0661,127.6189,127.8425,157140.0
2019-07-18 09:30:00,123.07,125.34,121.75,124.69,449869.0,119.656,121.8631,118.3727,121.2311,449869.0
2019-07-18 09:40:00,124.72,124.72,122.37,122.62,240758.0,121.2603,121.2603,118.9755,119.2185,240758.0
2019-07-18 09:50:00,122.48,124.54,122.48,123.1,210977.0,119.0824,121.0853,119.0824,119.6852,210977.0
2019-07-18 10:00:00,123.08,123.69,122.25,123.26,127995.0,119.6658,120.2588,118.8588,119.8408,127995.0
2019-07-18 10:10:00,123.25,124.3,123.01,124.08,104630.0,119.8311,120.8519,119.5977,120.638,104630.0
2019-07-18 10:20:00,124.25,125.02,124.08,124.62,120899.0,120.8033,121.552,120.638,121.163,120899.0
2019-07-18 10:30:00,124.65,125.19,124.41,124.54,136286.0,121.1922,121.7172,120.9589,121.0853,136286.0
2019-07-18 10:40:00,124.5,124.59,123.0,123.09,120840.0,121.0464,121.1339,119.588,119.6755,120840.0
2019-07-18 10:50:00,123.06,123.36,122.61,123.0,75043.0,119.6463,119.938,119.2088,119.588,75043.0
2019-07-18 11:00:00,123.04,124.69,122.98,124.32,114197.0,119.6269,121.2311,119.5685,120.8714,114197.0
2019-07-18 11:10:00,124.35,124.86,124.28,124.38,120701.0,120.9005,121.3964,120.8325,120.9297,120701.0
2019-07-18 11:20:00,124.37,124.39,122.6,123.02,107830.0,120.92,120.9394,119.1991,119.6074,107830.0
2019-07-18 11:30:00,123.05,123.19,122.31,122.58,63472.0,119.6366,119.7727,118.9171,119.1796,63472.0
2019-07-18 11:40:00,122.63,122.63,122.0,122.27,47615.0,119.2283,119.2283,118.6157,118.8782,47615.0
2019-07-18 11:50:00,122.24,122.94,122.19,122.87,78308.0,118.8491,119.5297,118.8005,119.4616,78308.0
2019-07-18 12:00:00,122.88,123.2,122.25,122.81,76180.0,119.4713,119.7824,118.8588,119.4033,76180.0
2019-07-18 12:10:00,122.81,123.41,122.8,122.97,36805.0,119.4033,119.9866,119.3935,119.5588,36805.0
2019-07-18 12:20:00,122.94,123.52,122.81,123.33,65656.0,119.5297,120.0936,119.4033,119.9088,65656.0
2019-07-18 12:30:00,123.41,123.9,123.41,123.84,61385.0,119.9866,120.463,119.9866,120.4047,61385.0
2019-07-18 12:40:00,123.84,124.24,123.61,124.15,76946.0,120.4047,120.7936,120.1811,120.7061,76946.0
2019-07-18 12:50:00,124.24,124.29,123.29,123.7,80146.0,120.7936,120.8422,119.8699,120.2686,80146.0
2019-07-18 13:00:00,123.68,123.68,122.39,122.44,91540.0,120.2491,120.2491,118.9949,119.0435,91540.0
2019-07-18 13:10:00,122.42,122.88,122.3,122.54,55465.0,119.0241,119.4713,118.9074,119.1407,55465.0
2019-07-18 13:20:00,122.54,122.65,122.22,122.29,49098.0,119.1407,119.2477,118.8296,118.8977,49098.0
2019-07-18 13:30:00,122.33,122.86,122.23,122.83,47352.0,118.9366,119.4519,118.8393,119.4227,47352.0
2019-07-18 13:40:00,122.87,122.91,122.47,122.57,33165.0,119.4616,119.5005,119.0727,119.1699,33165.0
2019-07-18 13:50:00,122.56,122.59,122.2,122.37,38931.0,119.1602,119.1894,118.8102,118.9755,38931.0
2019-07-18 14:00:00,122.36,122.57,122.11,122.12,55881.0,118.9657,119.1699,118.7227,118.7324,55881.0
2019-07-18 14:10:00,122.1,122.33,121.33,121.62,95809.0,118.713,118.9366,117.9643,118.2463,95809.0
2019-07-18 14:20:00,121.56,122.66,121.21,122.47,87026.0,118.1879,119.2574,117.8476,119.0727,87026.0
2019-07-18 14:30:00,122.42,122.42,121.58,121.73,56293.0,119.0241,119.0241,118.2074,118.3532,56293.0
2019-07-18 14:40:00,121.67,121.7,121.43,121.57,52036.0,118.2949,118.3241,118.0615,118.1977,52036.0
2019-07-18 14:50:00,121.56,121.74,121.26,121.56,67607.0,118.1879,118.3629,117.8963,118.1879,67607.0
2019-07-18 15:00:00,121.58,122.19,121.54,121.63,105742.0,118.2074,118.8005,118.1685,118.256,105742.0
2019-07-18 15:10:00,121.64,121.65,121.21,121.31,71870.0,118.2657,118.2754,117.8476,117.9449,71870.0
2019-07-18 15:20:00,121.33,121.49,121.1,121.21,90082.0,117.9643,118.1199,117.7407,117.8476,90082.0
2019-07-18 15:30:00,121.26,121.86,121.1,121.49,110086.0,117.8963,118.4796,117.7407,118.1199,110086.0
2019-07-18 15:40:00,121.51,121.74,121.16,121.26,122516.0,118.1393,118.3629,117.799,117.8963,122516.0
2019-07-18 15:50:00,121.24,121.33,120.82,121.1,259955.0,117.8768,117.9643,117.4685,117.7407,259955.0
2019-07-19 09:30:00,121.15,122.54,120.16,121.33,143957.0,117.7893,119.1407,116.8268,117.9643,143957.0
2019-07-19 09:40:00,121.36,122.0,119.85,120.83,161706.0,117.9935,118.6157,116.5254,117.4782,161706.0
2019-07-19 09:50:00,120.9,121.21,120.16,120.46,110553.0,117.5462,117.8476,116.8268,117.1184,110553.0
2019-07-19 10:00:00,120.48,120.72,120.01,120.12,82695.0,117.1379,117.3712,116.6809,116.7879,82695.0
2019-07-19 10:10:00,120.11,120.36,119.73,120.06,59612.0,116.7782,117.0212,116.4087,116.7295,59612.0
2019-07-19 10:20:00,120.06,120.15,119.57,119.76,71757.0,116.7295,116.817,116.2531,116.4379,71757.0
2019-07-19 10:30:00,119.79,119.92,119.32,119.88,80728.0,116.467,116.5934,116.0101,116.5545,80728.0
2019-07-19 10:40:00,119.86,119.98,119.46,119.51,57398.0,116.5351,116.6518,116.1462,116.1948,57398.0
2019-07-19 10:50:00,119.53,119.6,118.97,119.11,56529.0,116.2142,116.2823,115.6698,115.8059,56529.0
2019-07-19 11:00:00,119.15,119.59,119.08,119.35,37611.0,115.8448,116.2726,115.7767,116.0392,37611.0
2019-07-19 11:10:00,119.41,119.69,119.21,119.37,34093.0,116.0976,116.3698,115.9031,116.0587,34093.0
2019-07-19 11:20:00,119.42,119.54,119.15,119.26,31800.0,116.1073,116.224,115.8448,115.9517,31800.0
2019-07-19 11:30:00,119.27,119.51,119.24,119.35,46899.0,115.9615,116.1948,115.9323,116.0392,46899.0
2019-07-19 11:40:00,119.35,119.6,119.18,119.56,58619.0,116.0392,116.2823,115.874,116.2434,58619.0
2019-07-19 11:50:00,119.6,119.82,119.4,119.76,50468.0,116.2823,116.4962,116.0879,116.4379,50468.0
2019-07-19 12:00:00,119.72,120.01,119.7,119.76,62584.0,116.399,116.6809,116.3795,116.4379,62584.0
2019-07-19 12:10:00,119.72,120.32,119.67,120.25,48377.0,116.399,116.9823,116.3504,116.9143,48377.0
2019-07-19 12:20:00,120.24,120.26,119.79,119.93,39766.0,116.9046,116.924,116.467,116.6031,39766.0
2019-07-19 12:30:00,119.95,120.11,119.84,120.1,38098.0,116.6226,116.7782,116.5156,116.7684,38098.0
2019-07-19 12:40:00,120.1,120.13,119.86,120.09,29794.0,116.7684,116.7976,116.5351,116.7587,29794.0
2019-07-19 12:50:00,120.11,120.4,120.0,120.26,49344.0,116.7782,117.0601,116.6712,116.924,49344.0
2019-07-19 13:00:00,120.26,120.94,120.2,120.93,49752.0,116.924,117.5851,116.8657,117.5754,49752.0
2019-07-19 13:10:00,120.92,120.97,120.5,120.87,47282.0,117.5657,117.6143,117.1573,117.5171,47282.0
2019-07-19 13:20:00,120.87,121.1,120.73,120.81,42494.0,117.5171,117.7407,117.381,117.4587,42494.0
2019-07-19 13:30:00,120.81,120.98,120.64,120.87,46905.0,117.4587,117.624,117.2935,117.5171,46905.0
2019-07-19 13:40:00,120.87,120.91,120.61,120.7,51211.0,117.5171,117.556,117.2643,117.3518,51211.0
2019-07-19 13:50:00,120.67,120.67,120.3,120.46,54343.0,117.3226,117.3226,116.9629,117.1184,54343.0
2019-07-19 14:00:00,120.47,120.48,119.95,119.95,28358.0,117.1282,117.1379,116.6226,116.6226,28358.0
2019-07-19 14:10:00,119.94,120.14,119.84,119.86,37584.0,116.6129,116.8073,116.5156,116.5351,37584.0
2019-07-19 14:20:00,119.85,120.06,119.48,119.59,37948.0,116.5254,116.7295,116.1656,116.2726,37948.0
2019-07-19 14:30:00,119.58,119.71,119.4,119.49,23269.0,116.2629,116.3893,116.0879,116.1754,23269.0
2019-07-19 14:40:00,119.51,119.62,119.43,119.62,30297.0,116.1948,116.3017,116.117,116.3017,30297.0
2019-07-19 14:50:00,119.66,119.66,119.37,119.52,37262.0,116.3406,116.3406,116.0587,116.2045,37262.0
2019-07-19 15:00:00,119.51,119.55,119.27,119.3,36870.0,116.1948,116.2337,115.9615,115.9906,36870.0
2019-07-19 15:10:00,119.28,119.35,119.11,119.14,44775.0,115.9712,116.0392,115.8059,115.8351,44775.0
2019-07-19 15:20:00,119.13,119.43,118.87,119.28,60291.0,115.8253,116.117,115.5726,115.9712,60291.0
2019-07-19 15:30:00,119.29,119.46,119.02,119.38,73515.0,115.9809,116.1462,115.7184,116.0684,73515.0
2019-07-19 15:40:00,119.38,119.53,119.06,119.17,84138.0,116.0684,116.2142,115.7573,115.8642,84138.0
2019-07-19 15:50:00,119.16,119.19,118.86,118.98,183591.0,115.8545,115.8837,115.5628,115.6795,183591.0
2019-07-22 09:30:00,119.9,120.35,119.12,119.52,79319.0,116.574,117.0115,115.8156,116.2045,79319.0
2019-07-22 09:40:00,119.47,120.33,119.14,120.33,45982.0,116.1559,116.9921,115.8351,116.9921,45982.0
2019-07-22 09:50:00,120.33,120.53,119.28,119.36,58345.0,116.9921,117.1865,115.9712,116.049,58345.0
2019-07-22 10:00:00,119.3,119.39,119.0,119.19,68197.0,115.9906,116.0781,115.6989,115.8837,68197.0
2019-07-22 10:10:00,119.13,119.22,118.61,118.92,50711.0,115.8253,115.9128,115.3198,115.6212,50711.0
2019-07-22 10:20:00,118.97,119.15,118.73,119.0,48333.0,115.6698,115.8448,115.4364,115.6989,48333.0
2019-07-22 10:30:00,118.96,118.99,118.49,118.73,35722.0,115.6601,115.6892,115.2031,115.4364,35722.0
2019-07-22 10:40:00,118.72,118.81,118.37,118.54,53586.0,115.4267,115.5142,115.0864,115.2517,53586.0
2019-07-22 10:50:00,118.6,118.65,118.1,118.38,78716.0,115.31,115.3587,114.8239,115.0961,78716.0
2019-07-22 11:00:00,118.37,118.58,117.9,118.02,49028.0,115.0864,115.2906,114.6295,114.7461,49028.0
2019-07-22 11:10:00,118.0,118.16,117.78,118.15,25359.0,114.7267,114.8822,114.5128,114.8725,25359.0
2019-07-22 11:20:00,118.15,118.33,117.72,117.8,29867.0,114.8725,115.0475,114.4545,114.5322,29867.0
2019-07-22 11:30:00,117.8,118.26,117.72,118.23,27606.0,114.5322,114.9795,114.4545,114.9503,27606.0
2019-07-22 11:40:00,118.16,118.27,118.01,118.13,26533.0,114.8822,114.9892,114.7364,114.8531,26533.0
2019-07-22 11:50:00,118.14,118.28,117.98,118.07,21954.0,114.8628,114.9989,114.7072,114.7947,21954.0
2019-07-22 12:00:00,118.15,118.29,117.5,117.68,40928.0,114.8725,115.0086,114.2406,114.4156,40928.0
2019-07-22 12:10:00,117.69,117.72,117.43,117.54,45902.0,114.4253,114.4545,114.1725,114.2794,45902.0
2019-07-22 12:20:00,117.49,117.54,117.36,117.37,29738.0,114.2308,114.2794,114.1044,114.1142,29738.0
2019-07-22 12:30:00,117.37,117.56,117.33,117.38,27823.0,114.1142,114.2989,114.0753,114.1239,27823.0
2019-07-22 12:40:00,117.36,117.49,117.27,117.37,24853.0,114.1044,114.2308,114.0169,114.1142,24853.0
2019-07-22 12:50:00,117.37,117.86,117.35,117.62,41042.0,114.1142,114.5906,114.0947,114.3572,41042.0
2019-07-22 13:00:00,117.63,117.7,117.45,117.53,27540.0,114.367,114.435,114.1919,114.2697,27540.0
2019-07-22 13:10:00,117.55,117.87,117.54,117.76,30107.0,114.2892,114.6003,114.2794,114.4933,30107.0
2019-07-22 13:20:00,117.78,117.78,117.42,117.48,17066.0,114.5128,114.5128,114.1628,114.2211,17066.0
2019-07-22 13:30:00,117.48,117.64,117.47,117.58,16245.0,114.2211,114.3767,114.2114,114.3183,16245.0
2019-07-22 13:40:00,117.61,117.62,117.43,117.43,16828.0,114.3475,114.3572,114.1725,114.1725,16828.0
2019-07-22 13:50:00,117.38,117.51,117.24,117.51,33327.0,114.1239,114.2503,113.9878,114.2503,33327.0
2019-07-22 14:00:00,117.53,117.65,117.23,117.29,23901.0,114.2697,114.3864,113.978,114.0364,23901.0
2019-07-22 14:10:00,117.29,117.51,117.16,117.46,18913.0,114.0364,114.2503,113.91,114.2017,18913.0
2019-07-22 14:20:00,117.34,117.4,117.0,117.0,21246.0,114.085,114.1433,113.7544,113.7544,21246.0
2019-07-22 14:30:00,117.03,117.25,117.0,117.25,44891.0,113.7836,113.9975,113.7544,113.9975,44891.0
2019-07-22 14:40:00,117.23,117.23,117.06,117.19,17578.0,113.978,113.978,113.8128,113.9392,17578.0
2019-07-22 14:50:00,117.24,117.35,117.09,117.14,22928.0,113.9878,114.0947,113.8419,113.8905,22928.0
2019-07-22 15:00:00,117.16,117.88,117.16,117.81,34033.0,113.91,114.61,113.91,114.542,34033.0
2019-07-22 15:10:00,117.8,117.96,117.64,117.72,28355.0,114.5322,114.6878,114.3767,114.4545,28355.0
2019-07-22 15:20:00,117.72,117.89,117.39,117.83,21977.0,114.4545,114.6197,114.1336,114.5614,21977.0
2019-07-22 15:30:00,117.84,118.13,117.77,118.11,37158.0,114.5711,114.8531,114.5031,114.8336,37158.0
2019-07-22 15:40:00,118.09,118.16,117.88,117.88,51682.0,114.8142,114.8822,114.61,114.61,51682.0
2019-07-22 15:50:00,117.88,118.15,117.61,118.11,157633.0,114.61,114.8725,114.3475,114.8336,157633.0
2019-07-23 09:30:00,118.26,119.29,118.1,118.82,76576.0,114.9795,115.9809,114.8239,115.5239,76576.0
2019-07-23 09:40:00,118.9,119.91,118.86,119.61,55453.0,115.6017,116.5837,115.5628,116.292,55453.0
2019-07-23 09:50:00,119.61,120.37,119.57,120.14,85704.0,116.292,117.0309,116.2531,116.8073,85704.0
2019-07-23 10:00:00,120.11,120.47,119.92,120.01,62718.0,116.7782,117.1282,116.5934,116.6809,62718.0
2019-07-23 10:10:00,120.02,120.07,119.52,119.79,35128.0,116.6907,116.7393,116.2045,116.467,35128.0
2019-07-23 10:20:00,119.81,119.88,119.27,119.84,33023.0,116.4865,116.5545,115.9615,116.5156,33023.0
2019-07-23 10:30:00,119.86,120.21,119.85,120.02,33136.0,116.5351,116.8754,116.5254,116.6907,33136.0
2019-07-23 10:40:00,119.99,120.47,119.95,120.33,56189.0,116.6615,117.1282,116.6226,116.9921,56189.0
2019-07-23 10:50:00,120.34,120.36,120.08,120.23,19504.0,117.0018,117.0212,116.749,116.8948,19504.0
2019-07-23 11:00:00,120.25,120.29,119.99,120.15,14450.0,116.9143,116.9532,116.6615,116.817,14450.0
2019-07-23 11:10:00,120.21,120.78,120.11,120.78,28364.0,116.8754,117.4296,116.7782,117.4296,28364.0
2019-07-23 11:20:00,120.76,121.28,120.75,120.88,67016.0,117.4101,117.9157,117.4004,117.5268,67016.0
2019-07-23 11:30:00,120.88,121.1,120.75,120.95,31853.0,117.5268,117.7407,117.4004,117.5949,31853.0
2019-07-23 11:40:00,120.87,121.15,120.7,120.86,32762.0,117.5171,117.7893,117.3518,117.5074,32762.0
2019-07-23 11:50:00,120.89,121.21,120.89,121.2,19531.0,117.5365,117.8476,117.5365,117.8379,19531.0
2019-07-23 12:00:00,121.11,121.34,121.03,121.1,10264.0,117.7504,117.974,117.6726,117.7407,10264.0
2019-07-23 12:10:00,121.12,121.22,120.94,121.07,15114.0,117.7601,117.8574,117.5851,117.7115,15114.0
2019-07-23 12:20:00,121.08,121.09,120.72,120.84,24842.0,117.7212,117.731,117.3712,117.4879,24842.0
2019-07-23 12:30:00,120.87,121.04,120.77,121.03,8776.0,117.5171,117.6824,117.4198,117.6726,8776.0
2019-07-23 12:40:00,121.03,121.09,120.77,120.8,11068.0,117.6726,117.731,117.4198,117.449,11068.0
2019-07-23 12:50:00,120.83,120.96,120.6,120.78,22555.0,117.4782,117.6046,117.2546,117.4296,22555.0
2019-07-23 13:00:00,120.83,121.32,120.68,121.2,20280.0,117.4782,117.9546,117.3323,117.8379,20280.0
2019-07-23 13:10:00,121.24,121.36,121.17,121.29,21748.0,117.8768,117.9935,117.8088,117.9254,21748.0
2019-07-23 13:20:00,121.27,121.65,121.27,121.51,23768.0,117.906,118.2754,117.906,118.1393,23768.0
2019-07-23 13:30:00,121.58,121.67,121.35,121.48,22158.0,118.2074,118.2949,117.9838,118.1102,22158.0
2019-07-23 13:40:00,121.47,121.94,121.23,121.8,25699.0,118.1004,118.5574,117.8671,118.4213,25699.0
2019-07-23 13:50:00,121.84,122.01,121.67,121.81,24439.0,118.4602,118.6255,118.2949,118.431,24439.0
2019-07-23 14:00:00,121.84,121.87,121.43,121.45,33971.0,118.4602,118.4893,118.0615,118.081,33971.0
2019-07-23 14:10:00,121.45,121.46,121.24,121.26,16924.0,118.081,118.0907,117.8768,117.8963,16924.0
2019-07-23 14:20:00,121.3,121.62,121.29,121.6,14435.0,117.9351,118.2463,117.9254,118.2268,14435.0
2019-07-23 14:30:00,121.62,121.81,121.57,121.76,14254.0,118.2463,118.431,118.1977,118.3824,14254.0
2019-07-23 14:40:00,121.78,122.04,121.75,121.96,26657.0,118.4018,118.6546,118.3727,118.5768,26657.0
2019-07-23 14:50:00,121.94,122.07,121.83,122.07,29009.0,118.5574,118.6838,118.4504,118.6838,29009.0
2019-07-23 15:00:00,122.06,122.29,122.0,122.14,28120.0,118.6741,118.8977,118.6157,118.7518,28120.0
2019-07-23 15:10:00,122.14,122.14,121.62,121.67,27420.0,118.7518,118.7518,118.2463,118.2949,27420.0
2019-07-23 15:20:00,121.69,121.79,121.51,121.59,26273.0,118.3143,118.4116,118.1393,118.2171,26273.0
2019-07-23 15:30:00,121.59,122.13,121.59,122.13,47479.0,118.2171,118.7421,118.2171,118.7421,47479.0
2019-07-23 15:40:00,122.15,122.3,121.9,121.92,86647.0,118.7616,118.9074,118.5185,118.5379,86647.0
2019-07-23 15:50:00,121.93,122.24,121.81,121.86,121273.0,118.5477,118.8491,118.431,118.4796,121273.0
2019-07-24 09:30:00,121.73,124.24,121.5,122.94,138800.0,118.3532,120.7936,118.1296,119.5297,138800.0
2019-07-24 09:40:00,123.22,123.62,122.42,123.16,102857.0,119.8019,120.1908,119.0241,119.7435,102857.0
2019-07-24 09:50:00,123.15,124.06,122.98,123.51,50757.0,119.7338,120.6186,119.5685,120.0838,50757.0
2019-07-24 10:00:00,123.62,124.0,123.34,123.94,15113.0,120.1908,120.5602,119.9186,120.5019,15113.0
2019-07-24 10:10:00,124.02,124.28,123.64,124.28,23228.0,120.5797,120.8325,120.2102,120.8325,23228.0
2019-07-24 10:20:00,124.21,124.45,123.88,124.17,19927.0,120.7644,120.9978,120.4436,120.7255,19927.0
2019-07-24 10:30:00,124.09,124.51,124.08,124.51,23930.0,120.6478,121.0561,120.638,121.0561,23930.0
2019-07-24 10:40:00,124.49,124.7,124.07,124.3,42133.0,121.0367,121.2408,120.6283,120.8519,42133.0
2019-07-24 10:50:00,124.25,124.96,123.83,124.96,23432.0,120.8033,121.4936,120.395,121.4936,23432.0
2019-07-24 11:00:00,124.86,125.3,124.51,125.15,29024.0,121.3964,121.8242,121.0561,121.6783,29024.0
2019-07-24 11:10:00,125.16,125.2,124.72,124.85,14328.0,121.6881,121.727,121.2603,121.3867,14328.0
2019-07-24 11:20:00,124.96,125.04,124.67,124.81,19331.0,121.4936,121.5714,121.2117,121.3478,19331.0
2019-07-24 11:30:00,124.82,124.9,124.53,124.53,18301.0,121.3575,121.4353,121.0755,121.0755,18301.0
2019-07-24 11:40:00,124.51,124.95,124.47,124.9,50086.0,121.0561,121.4839,121.0172,121.4353,50086.0
2019-07-24 11:50:00,124.9,124.97,124.77,124.94,6833.0,121.4353,121.5033,121.3089,121.4742,6833.0
2019-07-24 12:00:00,124.99,125.16,124.94,125.05,8325.0,121.5228,121.6881,121.4742,121.5811,8325.0
2019-07-24 12:10:00,125.04,125.43,124.93,125.43,14751.0,121.5714,121.9506,121.4645,121.9506,14751.0
2019-07-24 12:20:00,125.46,125.75,125.42,125.51,30697.0,121.9797,122.2617,121.9409,122.0284,30697.0
2019-07-24 12:30:00,125.53,125.87,125.45,125.63,13941.0,122.0478,122.3784,121.97,122.145,13941.0
2019-07-24 12:40:00,125.64,126.0,125.63,125.83,23868.0,122.1548,122.5048,122.145,122.3395,23868.0
2019-07-24 12:50:00,125.84,126.07,125.73,125.99,22319.0,122.3492,122.5728,122.2423,122.495,22319.0
2019-07-24 13:00:00,126.0,126.03,125.75,125.95,36489.0,122.5048,122.5339,122.2617,122.4562,36489.0
2019-07-24 13:10:00,125.94,126.11,125.8,125.84,20147.0,122.4464,122.6117,122.3103,122.3492,20147.0
2019-07-24 13:20:00,125.87,126.19,125.86,126.07,11500.0,122.3784,122.6895,122.3687,122.5728,11500.0
2019-07-24 13:30:00,126.08,126.11,125.75,125.84,13939.0,122.5825,122.6117,122.2617,122.3492,13939.0
2019-07-24 13:40:00,125.86,126.04,125.76,125.97,12010.0,122.3687,122.5437,122.2714,122.4756,12010.0
2019-07-24 13:50:00,125.89,126.13,125.89,126.13,10582.0,122.3978,122.6312,122.3978,122.6312,10582.0
2019-07-24 14:00:00,126.15,126.46,126.02,126.05,29279.0,122.6506,122.952,122.5242,122.5534,29279.0
2019-07-24 14:10:00,126.07,126.4,125.89,126.4,33240.0,122.5728,122.8937,122.3978,122.8937,33240.0
2019-07-24 14:20:00,126.39,126.41,126.17,126.17,19099.0,122.8839,122.9034,122.6701,122.6701,19099.0
2019-07-24 14:30:00,126.19,126.4,126.12,126.17,9749.0,122.6895,122.8937,122.6214,122.6701,9749.0
2019-07-24 14:40:00,126.19,126.43,126.11,126.42,19373.0,122.6895,122.9228,122.6117,122.9131,19373.0
2019-07-24 14:50:00,126.42,126.75,126.3,126.75,25190.0,122.9131,123.234,122.7964,123.234,25190.0
2019-07-24 15:00:00,126.71,126.71,126.31,126.46,41728.0,123.1951,123.1951,122.8062,122.952,41728.0
2019-07-24 15:10:00,126.46,126.78,126.46,126.76,17715.0,122.952,123.2631,122.952,123.2437,17715.0
2019-07-24 15:20:00,126.76,127.0,126.73,126.98,48872.0,123.2437,123.477,123.2145,123.4576,48872.0
2019-07-24 15:30:00,126.98,127.06,126.82,127.03,41118.0,123.4576,123.5354,123.302,123.5062,41118.0
2019-07-24 15:40:00,127.03,127.2,126.98,127.18,47006.0,123.5062,123.6715,123.4576,123.652,47006.0
2019-07-24 15:50:00,127.17,127.24,126.57,126.64,140208.0,123.6423,123.7104,123.059,123.127,140208.0
2019-07-25 09:30:00,126.64,126.83,125.91,126.49,39293.0,123.127,123.3117,122.4173,122.9812,39293.0
2019-07-25 09:40:00,126.54,126.93,124.9,125.11,53356.0,123.0298,123.409,121.4353,121.6395,53356.0
2019-07-25 09:50:00,125.07,126.01,125.03,125.97,19886.0,121.6006,122.5145,121.5617,122.4756,19886.0
2019-07-25 10:00:00,126.08,126.51,125.99,126.43,10177.0,122.5825,123.0006,122.495,122.9228,10177.0
2019-07-25 10:10:00,126.41,127.13,126.41,127.12,35709.0,122.9034,123.6034,122.9034,123.5937,35709.0
2019-07-25 10:20:00,127.09,127.1,126.56,126.96,13589.0,123.5645,123.5743,123.0492,123.4381,13589.0
2019-07-25 10:30:00,127.09,127.55,126.89,127.5,17870.0,123.5645,124.0118,123.3701,123.9632,17870.0
2019-07-25 10:40:00,127.48,127.62,127.19,127.45,10170.0,123.9437,124.0798,123.6618,123.9145,10170.0
2019-07-25 10:50:00,127.51,127.66,127.0,127.19,50248.0,123.9729,124.1187,123.477,123.6618,50248.0
2019-07-25 11:00:00,127.23,127.32,126.94,127.22,16833.0,123.7006,123.7882,123.4187,123.6909,16833.0
2019-07-25 11:10:00,127.27,127.4,126.98,127.04,16145.0,123.7395,123.8659,123.4576,123.5159,16145.0
2019-07-25 11:20:00,127.1,127.28,126.72,126.72,12973.0,123.5743,123.7493,123.2048,123.2048,12973.0
2019-07-25 11:30:00,126.58,126.69,126.29,126.46,9933.0,123.0687,123.1756,122.7867,122.952,9933.0
2019-07-25 11:40:00,126.45,126.63,126.39,126.43,12207.0,122.9423,123.1173,122.8839,122.9228,12207.0
2019-07-25 11:50:00,126.36,126.83,126.33,126.64,23559.0,122.8548,123.3117,122.8256,123.127,23559.0
2019-07-25 12:00:00,126.55,126.71,126.46,126.65,5979.0,123.0395,123.1951,122.952,123.1367,5979.0
2019-07-25 12:10:00,126.61,126.7,126.36,126.7,22539.0,123.0978,123.1854,122.8548,123.1854,22539.0
2019-07-25 12:20:00,126.61,127.01,126.61,126.98,6531.0,123.0978,123.4868,123.0978,123.4576,6531.0
2019-07-25 12:30:00,127.05,127.11,126.76,126.78,22227.0,123.5256,123.584,123.2437,123.2631,22227.0
2019-07-25 12:40:00,126.74,126.87,126.47,126.84,19535.0,123.2242,123.3506,122.9617,123.3215,19535.0
2019-07-25 12:50:00,126.81,127.06,126.81,127.02,11969.0,123.2923,123.5354,123.2923,123.4965,11969.0
2019-07-25 13:00:00,127.0,127.2,126.67,127.09,24891.0,123.477,123.6715,123.1562,123.5645,24891.0
2019-07-25 13:10:00,127.04,127.29,126.93,127.14,11163.0,123.5159,123.759,123.409,123.6131,11163.0
2019-07-25 13:20:00,127.07,127.18,126.82,127.13,13312.0,123.5451,123.652,123.302,123.6034,13312.0
2019-07-25 13:30:00,127.17,127.31,127.13,127.22,7418.0,123.6423,123.7784,123.6034,123.6909,7418.0
2019-07-25 13:40:00,127.18,127.3,127.12,127.17,7835.0,123.652,123.7687,123.5937,123.6423,7835.0
2019-07-25 13:50:00,127.19,127.24,126.92,127.1,22183.0,123.6618,123.7104,123.3992,123.5743,22183.0
2019-07-25 14:00:00,127.1,127.28,127.01,127.24,16534.0,123.5743,123.7493,123.4868,123.7104,16534.0
2019-07-25 14:10:00,127.26,127.38,127.12,127.26,15516.0,123.7298,123.8465,123.5937,123.7298,15516.0
2019-07-25 14:20:00,127.26,127.38,127.07,127.07,12322.0,123.7298,123.8465,123.5451,123.5451,12322.0
2019-07-25 14:30:00,127.04,127.22,127.0,127.07,20469.0,123.5159,123.6909,123.477,123.5451,20469.0
2019-07-25 14:40:00,127.06,127.07,126.63,126.77,18961.0,123.5354,123.5451,123.1173,123.2534,18961.0
2019-07-25 14:50:00,126.75,127.1,126.66,127.0,12083.0,123.234,123.5743,123.1465,123.477,12083.0
2019-07-25 15:00:00,126.93,127.05,126.71,126.87,11767.0,123.409,123.5256,123.1951,123.3506,11767.0
2019-07-25 15:10:00,126.81,126.93,126.62,126.75,11734.0,123.2923,123.409,123.1076,123.234,11734.0
2019-07-25 15:20:00,126.77,127.01,126.74,126.93,8851.0,123.2534,123.4868,123.2242,123.409,8851.0
2019-07-25 15:30:00,126.95,127.36,126.95,127.21,29894.0,123.4284,123.827,123.4284,123.6812,29894.0
2019-07-25 15:40:00,127.21,127.77,127.16,127.77,52220.0,123.6812,124.2257,123.6326,124.2257,52220.0
2019-07-25 15:50:00,127.72,127.89,127.59,127.74,108725.0,124.1771,124.3423,124.0507,124.1965,108725.0
2019-07-26 09:30:00,127.91,128.72,127.05,127.56,46311.0,124.3618,125.1493,123.5256,124.0215,46311.0
2019-07-26 09:40:00,127.6,129.09,127.54,128.94,33812.0,124.0604,125.5091,124.002,125.3632,33812.0
2019-07-26 09:50:00,128.85,129.6,128.85,129.34,27157.0,125.2757,126.0049,125.2757,125.7521,27157.0
2019-07-26 10:00:00,129.32,129.48,128.66,128.77,34691.0,125.7327,125.8882,125.091,125.1979,34691.0
2019-07-26 10:10:00,128.78,129.23,128.6,129.0,17937.0,125.2077,125.6452,125.0326,125.4215,17937.0
2019-07-26 10:20:00,128.89,128.95,128.45,128.54,17265.0,125.3146,125.3729,124.8868,124.9743,17265.0
2019-07-26 10:30:00,128.5,128.77,128.08,128.38,32601.0,124.9354,125.1979,124.5271,124.8187,32601.0
2019-07-26 10:40:00,128.26,128.52,127.92,128.51,32195.0,124.7021,124.9549,124.3715,124.9451,32195.0
2019-07-26 10:50:00,128.52,128.85,128.21,128.73,23810.0,124.9549,125.2757,124.6535,125.159,23810.0
2019-07-26 11:00:00,128.77,128.98,128.58,128.72,43444.0,125.1979,125.4021,125.0132,125.1493,43444.0
2019-07-26 11:10:00,128.74,129.04,128.5,128.76,15104.0,125.1688,125.4604,124.9354,125.1882,15104.0
2019-07-26 11:20:00,128.83,129.11,128.82,129.0,21306.0,125.2563,125.5285,125.2465,125.4215,21306.0
2019-07-26 11:30:00,129.0,129.11,128.65,129.0,17052.0,125.4215,125.5285,125.0813,125.4215,17052.0
2019-07-26 11:40:00,128.97,129.19,128.66,128.73,24026.0,125.3924,125.6063,125.091,125.159,24026.0
2019-07-26 11:50:00,128.74,128.82,128.62,128.8,13881.0,125.1688,125.2465,125.0521,125.2271,13881.0
2019-07-26 12:00:00,128.78,128.98,128.71,128.78,14752.0,125.2077,125.4021,125.1396,125.2077,14752.0
2019-07-26 12:10:00,128.82,128.89,128.41,128.47,18704.0,125.2465,125.3146,124.8479,124.9063,18704.0
2019-07-26 12:20:00,128.43,128.64,128.3,128.55,17330.0,124.8674,125.0715,124.741,124.984,17330.0
2019-07-26 12:30:00,128.53,128.59,128.42,128.56,12650.0,124.9646,125.0229,124.8576,124.9938,12650.0
2019-07-26 12:40:00,128.58,128.59,128.32,128.4,16199.0,125.0132,125.0229,124.7604,124.8382,16199.0
2019-07-26 12:50:00,128.45,128.49,128.23,128.37,8797.0,124.8868,124.9257,124.6729,124.809,8797.0
2019-07-26 13:00:00,128.37,128.41,128.21,128.41,5732.0,124.809,124.8479,124.6535,124.8479,5732.0
2019-07-26 13:10:00,128.45,128.46,127.9,128.14,35892.0,124.8868,124.8965,124.3521,124.5854,35892.0
2019-07-26 13:20:00,128.2,128.26,128.13,128.19,8781.0,124.6437,124.7021,124.5757,124.634,8781.0
2019-07-26 13:30:00,128.21,128.29,128.1,128.25,6500.0,124.6535,124.7312,124.5465,124.6924,6500.0
2019-07-26 13:40:00,128.27,128.3,128.11,128.26,8931.0,124.7118,124.741,124.5562,124.7021,8931.0
2019-07-26 13:50:00,128.22,128.48,128.22,128.36,7345.0,124.6632,124.916,124.6632,124.7993,7345.0
2019-07-26 14:00:00,128.33,128.69,128.29,128.69,7405.0,124.7701,125.1201,124.7312,125.1201,7405.0
2019-07-26 14:10:00,128.68,129.09,128.62,129.09,19626.0,125.1104,125.5091,125.0521,125.5091,19626.0
2019-07-26 14:20:00,129.06,129.19,129.02,129.13,20811.0,125.4799,125.6063,125.441,125.5479,20811.0
2019-07-26 14:30:00,129.11,129.33,129.06,129.11,9223.0,125.5285,125.7424,125.4799,125.5285,9223.0
2019-07-26 14:40:00,129.1,129.1,128.84,128.94,17078.0,125.5188,125.5188,125.266,125.3632,17078.0
2019-07-26 14:50:00,128.94,128.98,128.79,128.88,8976.0,125.3632,125.4021,125.2174,125.3049,8976.0
2019-07-26 15:00:00,128.89,128.98,128.79,128.87,18938.0,125.3146,125.4021,125.2174,125.2952,18938.0
2019-07-26 15:10:00,128.91,128.93,128.37,128.48,34530.0,125.334,125.3535,124.809,124.916,34530.0
2019-07-26 15:20:00,128.43,128.46,128.06,128.16,28127.0,124.8674,124.8965,124.5076,124.6049,28127.0
2019-07-26 15:30:00,128.15,128.3,128.1,128.12,35482.0,124.5951,124.741,124.5465,124.566,35482.0
2019-07-26 15:40:00,128.12,128.12,127.77,127.77,42224.0,124.566,124.566,124.2257,124.2257,42224.0
2019-07-26 15:50:00,127.77,127.94,127.58,127.62,119350.0,124.2257,124.391,124.0409,124.0798,119350.0
2019-07-29 09:30:00,127.55,127.72,126.55,127.06,22446.0,124.0118,124.1771,123.0395,123.5354,22446.0
2019-07-29 09:40:00,127.07,127.45,126.3,127.22,20454.0,123.5451,123.9145,122.7964,123.6909,20454.0
2019-07-29 09:50:00,127.28,127.42,126.7,127.0,11888.0,123.7493,123.8854,123.1854,123.477,11888.0
2019-07-29 10:00:00,127.02,127.31,126.71,126.78,16612.0,123.4965,123.7784,123.1951,123.2631,16612.0
2019-07-29 10:10:00,126.8,127.37,126.8,127.25,16579.0,123.2826,123.8368,123.2826,123.7201,16579.0
2019-07-29 10:20:00,127.42,127.52,127.04,127.06,12242.0,123.8854,123.9826,123.5159,123.5354,12242.0
2019-07-29 10:30:00,127.14,127.26,126.86,126.92,13602.0,123.6131,123.7298,123.3409,123.3992,13602.0
2019-07-29 10:40:00,126.95,128.28,126.86,128.09,24837.0,123.4284,124.7215,123.3409,124.5368,24837.0
2019-07-29 10:50:00,128.05,128.59,128.0,128.48,15420.0,124.4979,125.0229,124.4493,124.916,15420.0
2019-07-29 11:00:00,128.51,128.61,128.32,128.49,16815.0,124.9451,125.0424,124.7604,124.9257,16815.0
2019-07-29 11:10:00,128.55,128.56,128.21,128.43,22156.0,124.984,124.9938,124.6535,124.8674,22156.0
2019-07-29 11:20:00,128.44,128.69,128.36,128.52,11889.0,124.8771,125.1201,124.7993,124.9549,11889.0
2019-07-29 11:30:00,128.56,128.93,128.5,128.79,16804.0,124.9938,125.3535,124.9354,125.2174,16804.0
2019-07-29 11:40:00,128.86,129.07,128.76,129.02,9907.0,125.2854,125.4896,125.1882,125.441,9907.0
2019-07-29 11:50:00,129.04,129.27,128.97,129.08,10264.0,125.4604,125.6841,125.3924,125.4993,10264.0
2019-07-29 12:00:00,129.1,129.27,128.92,129.19,15945.0,125.5188,125.6841,125.3438,125.6063,15945.0
2019-07-29 12:10:00,129.19,129.4,129.0,129.39,22926.0,125.6063,125.8105,125.4215,125.8007,22926.0
2019-07-29 12:20:00,129.41,129.65,129.38,129.48,27054.0,125.8202,126.0535,125.791,125.8882,27054.0
2019-07-29 12:30:00,129.46,129.54,129.38,129.49,9512.0,125.8688,125.9466,125.791,125.898,9512.0
2019-07-29 12:40:00,129.49,129.63,129.46,129.56,42160.0,125.898,126.0341,125.8688,125.966,42160.0
2019-07-29 12:50:00,129.57,129.68,129.23,129.45,49661.0,125.9757,126.0827,125.6452,125.8591,49661.0
2019-07-29 13:00:00,129.46,129.53,129.21,129.34,5900.0,125.8688,125.9368,125.6257,125.7521,5900.0
2019-07-29 13:10:00,129.34,129.81,129.34,129.52,41751.0,125.7521,126.2091,125.7521,125.9271,41751.0
2019-07-29 13:20:00,129.56,129.56,129.4,129.49,9571.0,125.966,125.966,125.8105,125.898,9571.0
2019-07-29 13:30:00,129.54,129.75,129.5,129.61,5285.0,125.9466,126.1507,125.9077,126.0146,5285.0
2019-07-29 13:40:00,129.65,129.66,129.34,129.34,23348.0,126.0535,126.0632,125.7521,125.7521,23348.0
2019-07-29 13:50:00,129.33,129.46,129.33,129.46,5243.0,125.7424,125.8688,125.7424,125.8688,5243.0
2019-07-29 14:00:00,129.46,129.46,128.95,129.12,11596.0,125.8688,125.8688,125.3729,125.5382,11596.0
2019-07-29 14:10:00,129.07,129.13,128.94,128.98,16592.0,125.4896,125.5479,125.3632,125.4021,16592.0
2019-07-29 14:20:00,128.99,129.22,128.95,129.05,30339.0,125.4118,125.6354,125.3729,125.4702,30339.0
2019-07-29 14:30:00,128.97,129.14,128.95,129.04,16705.0,125.3924,125.5577,125.3729,125.4604,16705.0
2019-07-29 14:40:00,129.05,129.2,129.05,129.14,4216.0,125.4702,125.616,125.4702,125.5577,4216.0
2019-07-29 14:50:00,129.19,129.36,129.13,129.13,8603.0,125.6063,125.7716,125.5479,125.5479,8603.0
2019-07-29 15:00:00,129.07,129.19,128.96,129.13,17248.0,125.4896,125.6063,125.3827,125.5479,17248.0
2019-07-29 15:10:00,129.11,129.15,128.84,129.04,17229.0,125.5285,125.5674,125.266,125.4604,17229.0
2019-07-29 15:20:00,129.01,129.05,128.67,128.83,22524.0,125.4313,125.4702,125.1007,125.2563,22524.0
2019-07-29 15:30:00,128.83,129.0,128.77,128.88,18195.0,125.2563,125.4215,125.1979,125.3049,18195.0
2019-07-29 15:40:00,128.87,129.07,128.81,129.05,38807.0,125.2952,125.4896,125.2368,125.4702,38807.0
2019-07-29 15:50:00,129.03,129.4,128.94,128.97,59397.0,125.4507,125.8105,125.3632,125.3924,59397.0
2019-07-30 09:30:00,127.91,128.0,126.59,127.0,35383.0,124.3618,124.4493,123.0784,123.477,35383.0
2019-07-30 09:40:00,127.07,128.13,126.62,128.06,18101.0,123.5451,124.5757,123.1076,124.5076,18101.0
2019-07-30 09:50:00,127.98,128.09,126.96,126.98,20040.0,124.4298,124.5368,123.4381,123.4576,20040.0
2019-07-30 10:00:00,126.9,127.89,126.88,127.69,17226.0,123.3798,124.3423,123.3604,124.1479,17226.0
2019-07-30 10:10:00,127.6,128.0,127.42,127.76,21707.0,124.0604,124.4493,123.8854,124.2159,21707.0
2019-07-30 10:20:00,127.82,127.82,127.27,127.61,8119.0,124.2743,124.2743,123.7395,124.0701,8119.0
2019-07-30 10:30:00,127.63,128.07,127.45,127.98,23181.0,124.0896,124.5173,123.9145,124.4298,23181.0
2019-07-30 10:40:00,128.02,128.32,127.94,128.14,18163.0,124.4687,124.7604,124.391,124.5854,18163.0
2019-07-30 10:50:00,128.13,128.22,127.82,128.01,14320.0,124.5757,124.6632,124.2743,124.459,14320.0
2019-07-30 11:00:00,127.96,128.6,127.96,128.55,15052.0,124.4104,125.0326,124.4104,124.984,15052.0
2019-07-30 11:10:00,128.53,128.56,128.25,128.42,8484.0,124.9646,124.9938,124.6924,124.8576,8484.0
2019-07-30 11:20:00,128.45,128.91,128.3,128.46,19915.0,124.8868,125.334,124.741,124.8965,19915.0
2019-07-30 11:30:00,128.49,129.09,128.49,128.95,10381.0,124.9257,125.5091,124.9257,125.3729,10381.0
2019-07-30 11:40:00,128.98,129.24,128.95,128.97,19753.0,125.4021,125.6549,125.3729,125.3924,19753.0
2019-07-30 11:50:00,128.77,129.11,128.65,128.89,12699.0,125.1979,125.5285,125.0813,125.3146,12699.0
2019-07-30 12:00:00,128.89,129.3,128.87,129.24,15327.0,125.3146,125.7132,125.2952,125.6549,15327.0
2019-07-30 12:10:00,129.2,129.26,128.9,129.06,7499.0,125.616,125.6743,125.3243,125.4799,7499.0
2019-07-30 12:20:00,129.05,129.29,129.03,129.18,5588.0,125.4702,125.7035,125.4507,125.5966,5588.0
2019-07-30 12:30:00,129.21,129.42,129.21,129.42,5801.0,125.6257,125.8299,125.6257,125.8299,5801.0
2019-07-30 12:40:00,129.45,129.8,129.36,129.44,16130.0,125.8591,126.1994,125.7716,125.8493,16130.0
2019-07-30 12:50:00,129.52,129.56,129.3,129.36,7742.0,125.9271,125.966,125.7132,125.7716,7742.0
2019-07-30 13:00:00,129.36,129.54,129.29,129.38,9232.0,125.7716,125.9466,125.7035,125.791,9232.0
2019-07-30 13:10:00,129.32,129.7,129.3,129.53,25275.0,125.7327,126.1021,125.7132,125.9368,25275.0
2019-07-30 13:20:00,129.53,129.67,129.47,129.62,16251.0,125.9368,126.073,125.8785,126.0243,16251.0
2019-07-30 13:30:00,129.6,129.91,129.58,129.84,8766.0,126.0049,126.3063,125.9855,126.2382,8766.0
2019-07-30 13:40:00,129.8,129.93,129.72,129.72,13299.0,126.1994,126.3258,126.1216,126.1216,13299.0
2019-07-30 13:50:00,129.75,130.01,129.75,129.99,15038.0,126.1507,126.4035,126.1507,126.3841,15038.0
2019-07-30 14:00:00,129.97,130.35,129.96,130.3,17285.0,126.3646,126.7341,126.3549,126.6855,17285.0
2019-07-30 14:10:00,130.35,130.66,130.26,130.65,12483.0,126.7341,127.0355,126.6466,127.0258,12483.0
2019-07-30 14:20:00,130.68,130.72,130.44,130.53,11889.0,127.0549,127.0938,126.8216,126.9091,11889.0
2019-07-30 14:30:00,130.57,130.57,130.34,130.34,8237.0,126.948,126.948,126.7244,126.7244,8237.0
2019-07-30 14:40:00,130.35,130.39,130.13,130.28,15037.0,126.7341,126.773,126.5202,126.666,15037.0
2019-07-30 14:50:00,130.24,130.42,130.08,130.09,14081.0,126.6272,126.8022,126.4716,126.4813,14081.0
2019-07-30 15:00:00,130.08,130.15,129.75,129.85,40910.0,126.4716,126.5396,126.1507,126.248,40910.0
2019-07-30 15:10:00,129.83,130.08,129.79,129.99,34503.0,126.2285,126.4716,126.1896,126.3841,34503.0
2019-07-30 15:20:00,129.98,129.99,129.82,129.98,22297.0,126.3744,126.3841,126.2188,126.3744,22297.0
2019-07-30 15:30:00,129.95,130.1,129.89,129.93,26765.0,126.3452,126.491,126.2869,126.3258,26765.0
2019-07-30 15:40:00,129.88,130.01,129.82,129.89,34015.0,126.2771,126.4035,126.2188,126.2869,34015.0
2019-07-30 15:50:00,129.88,130.0,129.68,129.94,77637.0,126.2771,126.3938,126.0827,126.3355,77637.0
2019-07-31 09:30:00,129.66,130.5,129.43,129.69,23250.0,126.0632,126.8799,125.8396,126.0924,23250.0
2019-07-31 09:40:00,129.62,129.62,128.9,129.51,20381.0,126.0243,126.0243,125.3243,125.9174,20381.0
2019-07-31 09:50:00,129.36,129.58,128.91,129.22,25802.0,125.7716,125.9855,125.334,125.6354,25802.0
2019-07-31 10:00:00,129.16,129.16,128.65,128.77,18443.0,125.5771,125.5771,125.0813,125.1979,18443.0
2019-07-31 10:10:00,128.81,129.53,128.81,129.44,13824.0,125.2368,125.9368,125.2368,125.8493,13824.0
2019-07-31 10:20:00,129.54,129.54,128.77,128.77,9647.0,125.9466,125.9466,125.1979,125.1979,9647.0
2019-07-31 10:30:00,128.81,128.99,128.42,128.6,17317.0,125.2368,125.4118,124.8576,125.0326,17317.0
2019-07-31 10:40:00,128.6,128.75,128.48,128.54,5636.0,125.0326,125.1785,124.916,124.9743,5636.0
2019-07-31 10:50:00,128.54,128.8,128.34,128.66,10728.0,124.9743,125.2271,124.7799,125.091,10728.0
2019-07-31 11:00:00,128.72,129.21,128.67,129.21,13769.0,125.1493,125.6257,125.1007,125.6257,13769.0
2019-07-31 11:10:00,129.29,129.7,129.28,129.53,10842.0,125.7035,126.1021,125.6938,125.9368,10842.0
2019-07-31 11:20:00,129.5,129.67,129.42,129.54,8992.0,125.9077,126.073,125.8299,125.9466,8992.0
2019-07-31 11:30:00,129.57,129.7,129.53,129.69,8860.0,125.9757,126.1021,125.9368,126.0924,8860.0
2019-07-31 11:40:00,129.74,129.76,129.55,129.57,8226.0,126.141,126.1605,125.9563,125.9757,8226.0
2019-07-31 11:50:00,129.62,129.66,129.31,129.43,9028.0,126.0243,126.0632,125.7229,125.8396,9028.0
2019-07-31 12:00:00,129.39,129.43,129.18,129.19,8148.0,125.8007,125.8396,125.5966,125.6063,8148.0
2019-07-31 12:10:00,129.16,129.4,129.01,129.01,5446.0,125.5771,125.8105,125.4313,125.4313,5446.0
2019-07-31 12:20:00,129.0,129.57,128.98,129.55,7951.0,125.4215,125.9757,125.4021,125.9563,7951.0
2019-07-31 12:30:00,129.56,129.64,129.41,129.6,8769.0,125.966,126.0438,125.8202,126.0049,8769.0
2019-07-31 12:40:00,129.57,129.63,129.4,129.5,5812.0,125.9757,126.0341,125.8105,125.9077,5812.0
2019-07-31 12:50:00,129.56,129.87,129.44,129.76,9722.0,125.966,126.2674,125.8493,126.1605,9722.0
2019-07-31 13:00:00,129.81,129.98,129.76,129.88,9938.0,126.2091,126.3744,126.1605,126.2771,9938.0
2019-07-31 13:10:00,129.93,130.17,129.88,130.17,15245.0,126.3258,126.5591,126.2771,126.5591,15245.0
2019-07-31 13:20:00,130.18,130.31,130.01,130.11,13694.0,126.5688,126.6952,126.4035,126.5008,13694.0
2019-07-31 13:30:00,130.1,130.22,129.88,130.0,6558.0,126.491,126.6077,126.2771,126.3938,6558.0
2019-07-31 13:40:00,129.99,130.1,129.93,129.95,10189.0,126.3841,126.491,126.3258,126.3452,10189.0
2019-07-31 13:50:00,129.96,130.24,129.86,130.12,13667.0,126.3549,126.6272,126.2577,126.5105,13667.0
2019-07-31 14:00:00,130.07,130.09,129.41,129.97,19094.0,126.4619,126.4813,125.8202,126.3646,19094.0
2019-07-31 14:10:00,129.86,130.02,129.65,129.75,9184.0,126.2577,126.4133,126.0535,126.1507,9184.0
2019-07-31 14:20:00,129.72,129.83,129.26,129.26,11699.0,126.1216,126.2285,125.6743,125.6743,11699.0
2019-07-31 14:30:00,129.21,129.72,128.95,129.04,18233.0,125.6257,126.1216,125.3729,125.4604,18233.0
2019-07-31 14:40:00,129.0,129.08,127.68,127.68,38257.0,125.4215,125.4993,124.1382,124.1382,38257.0
2019-07-31 14:50:00,127.72,127.72,125.95,126.55,92745.0,124.1771,124.1771,122.4562,123.0395,92745.0
2019-07-31 15:00:00,126.5,127.72,126.36,127.4,52298.0,122.9909,124.1771,122.8548,123.8659,52298.0
2019-07-31 15:10:00,127.33,127.52,126.95,127.48,26880.0,123.7979,123.9826,123.4284,123.9437,26880.0
2019-07-31 15:20:00,127.43,127.88,127.39,127.71,21025.0,123.8951,124.3326,123.8562,124.1673,21025.0
2019-07-31 15:30:00,127.65,127.72,127.19,127.26,28931.0,124.109,124.1771,123.6618,123.7298,28931.0
2019-07-31 15:40:00,127.33,127.4,127.03,127.16,42514.0,123.7979,123.8659,123.5062,123.6326,42514.0
2019-07-31 15:50:00,127.16,127.22,126.28,126.54,129841.0,123.6326,123.6909,122.777,123.0298,129841.0
2019-08-01 09:30:00,125.64,126.09,125.13,125.24,44459.0,122.1548,122.5923,121.6589,121.7659,44459.0
2019-08-01 09:40:00,125.36,125.68,124.4,125.57,42799.0,121.8825,122.1936,120.9492,122.0867,42799.0
2019-08-01 09:50:00,125.75,126.1,125.2,125.27,26093.0,122.2617,122.602,121.727,121.795,26093.0
2019-08-01 10:00:00,125.2,125.82,125.11,125.56,43965.0,121.727,122.3298,121.6395,122.077,43965.0
2019-08-01 10:10:00,125.6,125.79,124.93,124.96,25309.0,122.1159,122.3006,121.4645,121.4936,25309.0
2019-08-01 10:20:00,125.05,125.52,124.71,125.01,33750.0,121.5811,122.0381,121.2506,121.5422,33750.0
2019-08-01 10:30:00,125.01,125.53,125.01,125.35,18534.0,121.5422,122.0478,121.5422,121.8728,18534.0
2019-08-01 10:40:00,125.47,125.55,125.17,125.4,12072.0,121.9895,122.0673,121.6978,121.9214,12072.0
2019-08-01 10:50:00,125.42,125.87,125.42,125.64,16662.0,121.9409,122.3784,121.9409,122.1548,16662.0
2019-08-01 11:00:00,125.67,126.21,125.67,125.84,12067.0,122.1839,122.7089,122.1839,122.3492,12067.0
2019-08-01 11:10:00,125.9,126.2,125.8,125.98,14481.0,122.4075,122.6992,122.3103,122.4853,14481.0
2019-08-01 11:20:00,126.04,126.11,125.74,125.79,10356.0,122.5437,122.6117,122.252,122.3006,10356.0
2019-08-01 11:30:00,125.82,125.86,125.43,125.78,12941.0,122.3298,122.3687,121.9506,122.2909,12941.0
2019-08-01 11:40:00,125.84,126.16,125.76,126.16,6396.0,122.3492,122.6603,122.2714,122.6603,6396.0
2019-08-01 11:50:00,126.21,126.21,125.77,125.84,8500.0,122.7089,122.7089,122.2811,122.3492,8500.0
2019-08-01 12:00:00,125.79,125.86,125.54,125.57,13803.0,122.3006,122.3687,122.0575,122.0867,13803.0
2019-08-01 12:10:00,125.58,125.58,125.05,125.07,7052.0,122.0964,122.0964,121.5811,121.6006,7052.0
2019-08-01 12:20:00,125.1,125.37,124.98,125.33,8634.0,121.6297,121.8922,121.5131,121.8534,8634.0
2019-08-01 12:30:00,125.32,125.59,125.31,125.57,6070.0,121.8436,122.1061,121.8339,122.0867,6070.0
2019-08-01 12:40:00,125.53,125.63,125.3,125.36,8958.0,122.0478,122.145,121.8242,121.8825,8958.0
2019-08-01 12:50:00,125.33,125.51,125.32,125.39,7500.0,121.8534,122.0284,121.8436,121.9117,7500.0
2019-08-01 13:00:00,125.36,125.54,125.34,125.49,6949.0,121.8825,122.0575,121.8631,122.0089,6949.0
2019-08-01 13:10:00,125.44,125.48,125.14,125.14,20909.0,121.9603,121.9992,121.6686,121.6686,20909.0
2019-08-01 13:20:00,125.07,125.31,123.9,123.94,28711.0,121.6006,121.8339,120.463,120.5019,28711.0
2019-08-01 13:30:00,123.99,124.31,121.67,121.67,34810.0,120.5505,120.8616,118.2949,118.2949,34810.0
2019-08-01 13:40:00,121.64,121.87,121.05,121.62,51534.0,118.2657,118.4893,117.6921,118.2463,51534.0
2019-08-01 13:50:00,121.64,122.04,120.54,121.94,54118.0,118.2657,118.6546,117.1962,118.5574,54118.0
2019-08-01 14:00:00,122.11,122.21,121.11,121.11,31427.0,118.7227,118.8199,117.7504,117.7504,31427.0
2019-08-01 14:10:00,121.18,121.26,120.6,120.84,34749.0,117.8185,117.8963,117.2546,117.4879,34749.0
2019-08-01 14:20:00,120.91,120.91,119.94,120.44,26063.0,117.556,117.556,116.6129,117.099,26063.0
2019-08-01 14:30:00,120.52,120.52,120.0,120.0,20640.0,117.1768,117.1768,116.6712,116.6712,20640.0
2019-08-01 14:40:00,120.06,120.5,119.61,120.5,69617.0,116.7295,117.1573,116.292,117.1573,69617.0
2019-08-01 14:50:00,120.52,120.88,120.21,120.53,28140.0,117.1768,117.5268,116.8754,117.1865,28140.0
2019-08-01 15:00:00,120.46,120.74,120.14,120.28,78308.0,117.1184,117.3907,116.8073,116.9434,78308.0
2019-08-01 15:10:00,120.25,120.9,119.95,120.74,36023.0,116.9143,117.5462,116.6226,117.3907,36023.0
2019-08-01 15:20:00,120.71,121.3,120.66,121.06,23978.0,117.3615,117.9351,117.3129,117.7018,23978.0
2019-08-01 15:30:00,121.08,121.26,120.73,121.24,26964.0,117.7212,117.8963,117.381,117.8768,26964.0
2019-08-01 15:40:00,121.24,121.24,120.67,120.67,38979.0,117.8768,117.8768,117.3226,117.3226,38979.0
2019-08-01 15:50:00,120.63,121.04,120.35,120.88,116346.0,117.2837,117.6824,117.0115,117.5268,116346.0
2019-08-02 09:30:00,119.36,119.47,117.6,119.18,129725.0,116.049,116.1559,114.3378,115.874,129725.0
2019-08-02 09:40:00,119.08,119.72,118.82,119.37,72188.0,115.7767,116.399,115.5239,116.0587,72188.0
2019-08-02 09:50:00,119.38,119.69,118.67,118.77,31232.0,116.0684,116.3698,115.3781,115.4753,31232.0
2019-08-02 10:00:00,118.76,118.83,117.71,118.0,35813.0,115.4656,115.5337,114.4447,114.7267,35813.0
2019-08-02 10:10:00,118.04,118.2,117.21,117.32,69190.0,114.7656,114.9211,113.9586,114.0656,69190.0
2019-08-02 10:20:00,117.2,117.91,117.2,117.62,36534.0,113.9489,114.6392,113.9489,114.3572,36534.0
2019-08-02 10:30:00,117.71,117.72,116.96,117.09,24517.0,114.4447,114.4545,113.7155,113.8419,24517.0
2019-08-02 10:40:00,117.09,117.58,116.94,117.14,16488.0,113.8419,114.3183,113.6961,113.8905,16488.0
2019-08-02 10:50:00,117.09,117.1,116.66,116.79,27533.0,113.8419,113.8517,113.4239,113.5503,27533.0
2019-08-02 11:00:00,116.73,117.61,116.73,117.4,26661.0,113.4919,114.3475,113.4919,114.1433,26661.0
2019-08-02 11:10:00,117.54,118.04,117.38,117.71,24727.0,114.2794,114.7656,114.1239,114.4447,24727.0
2019-08-02 11:20:00,117.67,117.75,117.32,117.34,25043.0,114.4058,114.4836,114.0656,114.085,25043.0
2019-08-02 11:30:00,117.39,117.7,116.81,116.9,13923.0,114.1336,114.435,113.5697,113.6572,13923.0
2019-08-02 11:40:00,116.95,117.28,116.63,116.84,58001.0,113.7058,114.0267,113.3947,113.5989,58001.0
2019-08-02 11:50:00,116.86,117.72,116.81,117.64,49009.0,113.6183,114.4545,113.5697,114.3767,49009.0
2019-08-02 12:00:00,117.65,117.78,117.33,117.73,22444.0,114.3864,114.5128,114.0753,114.4642,22444.0
2019-08-02 12:10:00,117.74,117.95,117.63,117.9,34570.0,114.4739,114.6781,114.367,114.6295,34570.0
2019-08-02 12:20:00,117.83,117.91,117.5,117.65,18772.0,114.5614,114.6392,114.2406,114.3864,18772.0
2019-08-02 12:30:00,117.65,117.66,117.0,117.03,22487.0,114.3864,114.3961,113.7544,113.7836,22487.0
2019-08-02 12:40:00,116.99,117.04,116.76,116.83,15366.0,113.7447,113.7933,113.5211,113.5891,15366.0
2019-08-02 12:50:00,116.79,116.91,116.35,116.35,31701.0,113.5503,113.6669,113.1225,113.1225,31701.0
2019-08-02 13:00:00,116.35,116.77,116.16,116.58,15327.0,113.1225,113.5308,112.9377,113.3461,15327.0
2019-08-02 13:10:00,116.58,117.01,116.57,116.91,11653.0,113.3461,113.7642,113.3364,113.6669,11653.0
2019-08-02 13:20:00,117.0,117.28,116.99,117.02,6210.0,113.7544,114.0267,113.7447,113.7739,6210.0
2019-08-02 13:30:00,116.94,116.94,116.82,116.92,7265.0,113.6961,113.6961,113.5794,113.6766,7265.0
2019-08-02 13:40:00,117.01,117.38,117.01,117.31,15022.0,113.7642,114.1239,113.7642,114.0558,15022.0
2019-08-02 13:50:00,117.36,117.48,117.21,117.31,11328.0,114.1044,114.2211,113.9586,114.0558,11328.0
2019-08-02 14:00:00,117.2,117.49,117.15,117.26,12009.0,113.9489,114.2308,113.9003,114.0072,12009.0
2019-08-02 14:10:00,117.29,117.66,117.29,117.42,15998.0,114.0364,114.3961,114.0364,114.1628,15998.0
2019-08-02 14:20:00,117.37,117.8,117.37,117.64,14986.0,114.1142,114.5322,114.1142,114.3767,14986.0
2019-08-02 14:30:00,117.61,117.67,117.43,117.59,3899.0,114.3475,114.4058,114.1725,114.3281,3899.0
2019-08-02 14:40:00,117.6,117.64,117.22,117.34,7325.0,114.3378,114.3767,113.9683,114.085,7325.0
2019-08-02 14:50:00,117.36,117.36,117.02,117.31,11994.0,114.1044,114.1044,113.7739,114.0558,11994.0
2019-08-02 15:00:00,117.35,117.43,117.11,117.19,8658.0,114.0947,114.1725,113.8614,113.9392,8658.0
2019-08-02 15:10:00,117.16,117.16,116.87,117.09,11084.0,113.91,113.91,113.628,113.8419,11084.0
2019-08-02 15:20:00,117.06,117.47,117.06,117.36,18319.0,113.8128,114.2114,113.8128,114.1044,18319.0
2019-08-02 15:30:00,117.37,117.6,116.95,117.42,30134.0,114.1142,114.3378,113.7058,114.1628,30134.0
2019-08-02 15:40:00,117.42,117.59,117.27,117.29,24055.0,114.1628,114.3281,114.0169,114.0364,24055.0
2019-08-02 15:50:00,117.33,117.51,117.13,117.28,96185.0,114.0753,114.2503,113.8808,114.0267,96185.0
2019-08-05 09:30:00,114.19,114.44,112.6,113.76,97706.0,111.0224,111.2654,109.4765,110.6043,97706.0
2019-08-05 09:40:00,113.88,113.92,112.06,112.06,68200.0,110.721,110.7599,108.9515,108.9515,68200.0
2019-08-05 09:50:00,112.11,112.76,111.78,112.48,57406.0,109.0001,109.632,108.6792,109.3598,57406.0
2019-08-05 10:00:00,112.42,113.3,112.32,113.16,67532.0,109.3015,110.1571,109.2043,110.0209,67532.0
2019-08-05 10:10:00,113.1,114.0,112.96,113.73,25362.0,109.9626,110.8376,109.8265,110.5751,25362.0
2019-08-05 10:20:00,113.76,113.78,113.01,113.31,21660.0,110.6043,110.6238,109.8751,110.1668,21660.0
2019-08-05 10:30:00,113.26,113.29,112.86,112.99,35754.0,110.1182,110.1473,109.7293,109.8557,35754.0
2019-08-05 10:40:00,112.99,113.25,112.35,113.14,24999.0,109.8557,110.1085,109.2334,110.0015,24999.0
2019-08-05 10:50:00,113.15,113.44,112.8,113.36,15165.0,110.0112,110.2932,109.6709,110.2154,15165.0
2019-08-05 11:00:00,113.36,113.67,113.3,113.4,17517.0,110.2154,110.5168,110.1571,110.2543,17517.0
2019-08-05 11:10:00,113.5,113.84,113.35,113.38,25599.0,110.3515,110.6821,110.2057,110.2348,25599.0
2019-08-05 11:20:00,113.44,113.5,113.06,113.5,11945.0,110.2932,110.3515,109.9237,110.3515,11945.0
2019-08-05 11:30:00,113.58,113.92,113.48,113.51,31668.0,110.4293,110.7599,110.3321,110.3612,31668.0
2019-08-05 11:40:00,113.52,113.57,113.1,113.32,22070.0,110.371,110.4196,109.9626,110.1765,22070.0
2019-08-05 11:50:00,113.32,113.39,113.15,113.2,13376.0,110.1765,110.2446,110.0112,110.0598,13376.0
2019-08-05 12:00:00,113.15,113.15,112.77,112.86,22187.0,110.0112,110.0112,109.6418,109.7293,22187.0
2019-08-05 12:10:00,112.91,113.62,112.89,113.57,27559.0,109.7779,110.4682,109.7584,110.4196,27559.0
2019-08-05 12:20:00,113.65,113.7,112.85,112.97,31100.0,110.4974,110.546,109.7195,109.8362,31100.0
2019-08-05 12:30:00,112.94,113.07,112.72,113.03,20941.0,109.8071,109.9334,109.5932,109.8946,20941.0
2019-08-05 12:40:00,112.96,112.99,112.66,112.66,12849.0,109.8265,109.8557,109.5348,109.5348,12849.0
2019-08-05 12:50:00,112.63,112.85,112.19,112.29,18670.0,109.5057,109.7195,109.0779,109.1751,18670.0
2019-08-05 13:00:00,112.32,112.84,112.29,112.8,16719.0,109.2043,109.7098,109.1751,109.6709,16719.0
2019-08-05 13:10:00,112.87,113.07,112.84,113.0,8215.0,109.739,109.9334,109.7098,109.8654,8215.0
2019-08-05 13:20:00,113.02,113.22,112.87,112.98,22128.0,109.8848,110.0793,109.739,109.8459,22128.0
2019-08-05 13:30:00,112.97,113.1,112.61,113.01,16815.0,109.8362,109.9626,109.4862,109.8751,16815.0
2019-08-05 13:40:00,113.07,113.23,112.59,112.76,16886.0,109.9334,110.089,109.4668,109.632,16886.0
2019-08-05 13:50:00,112.76,112.84,112.62,112.66,17299.0,109.632,109.7098,109.4959,109.5348,17299.0
2019-08-05 14:00:00,112.72,112.9,112.62,112.84,18355.0,109.5932,109.7682,109.4959,109.7098,18355.0
2019-08-05 14:10:00,112.81,113.07,112.65,112.7,15501.0,109.6807,109.9334,109.5251,109.5737,15501.0
2019-08-05 14:20:00,112.69,112.76,112.32,112.37,15697.0,109.564,109.632,109.2043,109.2529,15697.0
2019-08-05 14:30:00,112.37,112.63,112.15,112.55,26699.0,109.2529,109.5057,109.039,109.4279,26699.0
2019-08-05 14:40:00,112.59,112.89,112.39,112.61,39002.0,109.4668,109.7584,109.2723,109.4862,39002.0
2019-08-05 14:50:00,112.61,112.75,112.25,112.35,39546.0,109.4862,109.6223,109.1362,109.2334,39546.0
2019-08-05 15:00:00,112.45,112.79,112.08,112.13,24817.0,109.3306,109.6612,108.9709,109.0195,24817.0
2019-08-05 15:10:00,112.11,113.3,112.11,113.1,33989.0,109.0001,110.1571,109.0001,109.9626,33989.0
2019-08-05 15:20:00,113.14,113.57,113.07,113.27,29794.0,110.0015,110.4196,109.9334,110.1279,29794.0
2019-08-05 15:30:00,113.24,113.91,113.02,113.78,38249.0,110.0987,110.7501,109.8848,110.6238,38249.0
2019-08-05 15:40:00,113.79,114.1,113.49,113.64,42519.0,110.6335,110.9349,110.3418,110.4876,42519.0
2019-08-05 15:50:00,113.64,113.69,113.31,113.36,78962.0,110.4876,110.5362,110.1668,110.2154,78962.0
2019-08-06 09:30:00,115.23,115.79,114.95,115.31,54966.0,112.0335,112.578,111.7613,112.1113,54966.0
2019-08-06 09:40:00,115.23,115.34,113.83,113.9,20486.0,112.0335,112.1405,110.6724,110.7404,20486.0
2019-08-06 09:50:00,113.91,114.32,113.85,114.31,20917.0,110.7501,111.1488,110.6918,111.139,20917.0
2019-08-06 10:00:00,114.37,114.45,113.65,114.28,49975.0,111.1974,111.2752,110.4974,111.1099,49975.0
2019-08-06 10:10:00,114.39,114.39,113.31,113.41,30111.0,111.2168,111.2168,110.1668,110.264,30111.0
2019-08-06 10:20:00,113.45,114.44,113.36,114.03,25090.0,110.3029,111.2654,110.2154,110.8668,25090.0
2019-08-06 10:30:00,113.9,114.5,113.82,114.4,16395.0,110.7404,111.3238,110.6626,111.2266,16395.0
2019-08-06 10:40:00,114.38,114.42,113.5,113.5,19037.0,111.2071,111.246,110.3515,110.3515,19037.0
2019-08-06 10:50:00,113.5,114.13,113.39,114.07,18907.0,110.3515,110.964,110.2446,110.9057,18907.0
2019-08-06 11:00:00,114.05,114.05,113.5,113.5,11076.0,110.8863,110.8863,110.3515,110.3515,11076.0
2019-08-06 11:10:00,113.45,113.5,112.72,112.72,26916.0,110.3029,110.3515,109.5932,109.5932,26916.0
2019-08-06 11:20:00,112.75,113.25,112.52,112.91,25652.0,109.6223,110.1085,109.3987,109.7779,25652.0
2019-08-06 11:30:00,112.96,113.0,112.56,112.91,12376.0,109.8265,109.8654,109.4376,109.7779,12376.0
2019-08-06 11:40:00,112.98,113.55,112.98,113.55,9215.0,109.8459,110.4001,109.8459,110.4001,9215.0
2019-08-06 11:50:00,113.59,113.7,113.15,113.56,10626.0,110.439,110.546,110.0112,110.4099,10626.0
2019-08-06 12:00:00,113.55,113.81,113.19,113.47,13717.0,110.4001,110.6529,110.0501,110.3223,13717.0
2019-08-06 12:10:00,113.38,113.41,112.88,113.0,16779.0,110.2348,110.264,109.7487,109.8654,16779.0
2019-08-06 12:20:00,113.05,113.23,113.0,113.18,9229.0,109.914,110.089,109.8654,110.0404,9229.0
2019-08-06 12:30:00,113.13,113.28,113.06,113.21,8666.0,109.9918,110.1376,109.9237,110.0696,8666.0
2019-08-06 12:40:00,113.25,113.45,113.16,113.32,13239.0,110.1085,110.3029,110.0209,110.1765,13239.0
2019-08-06 12:50:00,113.25,113.48,113.24,113.33,11723.0,110.1085,110.3321,110.0987,110.1862,11723.0
2019-08-06 13:00:00,113.39,113.76,113.37,113.61,18802.0,110.2446,110.6043,110.2251,110.4585,18802.0
2019-08-06 13:10:00,113.59,113.81,113.54,113.55,13910.0,110.439,110.6529,110.3904,110.4001,13910.0
2019-08-06 13:20:00,113.55,113.93,113.5,113.77,10952.0,110.4001,110.7696,110.3515,110.614,10952.0
2019-08-06 13:30:00,113.83,114.01,113.57,114.01,13680.0,110.6724,110.8474,110.4196,110.8474,13680.0
2019-08-06 13:40:00,113.96,114.11,113.75,113.96,18207.0,110.7988,110.9446,110.5946,110.7988,18207.0
2019-08-06 13:50:00,113.93,114.02,113.78,114.02,8919.0,110.7696,110.8571,110.6238,110.8571,8919.0
2019-08-06 14:00:00,113.93,113.93,113.66,113.82,13403.0,110.7696,110.7696,110.5071,110.6626,13403.0
2019-08-06 14:10:00,113.91,114.25,113.89,114.24,15119.0,110.7501,111.0807,110.7307,111.071,15119.0
2019-08-06 14:20:00,114.22,114.32,114.1,114.1,14812.0,111.0515,111.1488,110.9349,110.9349,14812.0
2019-08-06 14:30:00,114.1,114.35,114.03,114.28,10630.0,110.9349,111.1779,110.8668,111.1099,10630.0
2019-08-06 14:40:00,114.23,114.54,114.17,114.4,21110.0,111.0613,111.3627,111.0029,111.2266,21110.0
2019-08-06 14:50:00,114.43,114.59,114.23,114.23,24772.0,111.2557,111.4113,111.0613,111.0613,24772.0
2019-08-06 15:00:00,114.27,114.39,114.12,114.24,19142.0,111.1002,111.2168,110.9543,111.071,19142.0
2019-08-06 15:10:00,114.14,114.43,114.14,114.32,20318.0,110.9738,111.2557,110.9738,111.1488,20318.0
2019-08-06 15:20:00,114.31,114.42,114.07,114.2,18294.0,111.139,111.246,110.9057,111.0321,18294.0
2019-08-06 15:30:00,114.19,114.58,113.95,114.58,34620.0,111.0224,111.4016,110.789,111.4016,34620.0
2019-08-06 15:40:00,114.57,114.57,114.3,114.41,31019.0,111.3918,111.3918,111.1293,111.2363,31019.0
2019-08-06 15:50:00,114.43,114.63,114.3,114.43,55469.0,111.2557,111.4502,111.1293,111.2557,55469.0
2019-08-07 09:30:00,111.77,113.36,110.56,113.29,37677.0,108.6695,110.2154,107.4931,110.1473,37677.0
2019-08-07 09:40:00,113.34,113.35,111.43,111.72,22278.0,110.196,110.2057,108.3389,108.6209,22278.0
2019-08-07 09:50:00,111.82,112.32,111.51,111.82,30539.0,108.7181,109.2043,108.4167,108.7181,30539.0
2019-08-07 10:00:00,111.67,112.49,111.35,112.4,37390.0,108.5723,109.3695,108.2612,109.282,37390.0
2019-08-07 10:10:00,112.48,112.69,111.91,112.45,43385.0,109.3598,109.564,108.8056,109.3306,43385.0
2019-08-07 10:20:00,112.29,112.41,112.03,112.03,25982.0,109.1751,109.2918,108.9223,108.9223,25982.0
2019-08-07 10:30:00,112.0,112.93,111.95,112.81,16002.0,108.8931,109.7973,108.8445,109.6807,16002.0
2019-08-07 10:40:00,112.84,112.87,112.26,112.62,11490.0,109.7098,109.739,109.1459,109.4959,11490.0
2019-08-07 10:50:00,112.64,113.22,112.64,113.04,16771.0,109.5154,110.0793,109.5154,109.9043,16771.0
2019-08-07 11:00:00,112.95,113.0,112.58,112.98,13246.0,109.8168,109.8654,109.457,109.8459,13246.0
2019-08-07 11:10:00,113.01,113.25,112.76,112.88,27550.0,109.8751,110.1085,109.632,109.7487,27550.0
2019-08-07 11:20:00,112.95,113.05,112.5,112.71,8412.0,109.8168,109.914,109.3793,109.5834,8412.0
2019-08-07 11:30:00,112.63,112.79,112.5,112.74,11336.0,109.5057,109.6612,109.3793,109.6126,11336.0
2019-08-07 11:40:00,112.7,112.76,112.19,112.29,15271.0,109.5737,109.632,109.0779,109.1751,15271.0
2019-08-07 11:50:00,112.22,112.35,111.81,111.98,28442.0,109.107,109.2334,108.7084,108.8737,28442.0
2019-08-07 12:00:00,112.03,112.16,111.92,112.1,7720.0,108.9223,109.0487,108.8153,108.9904,7720.0
2019-08-07 12:10:00,112.14,112.18,112.0,112.02,15883.0,109.0292,109.0681,108.8931,108.9126,15883.0
2019-08-07 12:20:00,111.99,112.07,111.78,111.95,11365.0,108.8834,108.9612,108.6792,108.8445,11365.0
2019-08-07 12:30:00,111.98,112.29,111.94,112.12,21147.0,108.8737,109.1751,108.8348,109.0098,21147.0
2019-08-07 12:40:00,112.13,112.26,111.99,112.08,17952.0,109.0195,109.1459,108.8834,108.9709,17952.0
2019-08-07 12:50:00,112.06,112.29,112.05,112.18,13243.0,108.9515,109.1751,108.9417,109.0681,13243.0
2019-08-07 13:00:00,112.22,112.3,112.09,112.25,12500.0,109.107,109.1848,108.9806,109.1362,12500.0
2019-08-07 13:10:00,112.2,112.22,111.83,111.96,11419.0,109.0876,109.107,108.7278,108.8542,11419.0
2019-08-07 13:20:00,111.95,112.13,111.88,112.11,10988.0,108.8445,109.0195,108.7765,109.0001,10988.0
2019-08-07 13:30:00,112.13,112.57,112.12,112.56,15988.0,109.0195,109.4473,109.0098,109.4376,15988.0
2019-08-07 13:40:00,112.59,112.85,112.59,112.81,15245.0,109.4668,109.7195,109.4668,109.6807,15245.0
2019-08-07 13:50:00,112.82,112.96,112.65,112.7,13342.0,109.6904,109.8265,109.5251,109.5737,13342.0
2019-08-07 14:00:00,112.73,112.96,112.61,112.95,15964.0,109.6029,109.8265,109.4862,109.8168,15964.0
2019-08-07 14:10:00,112.9,113.0,112.45,112.52,11569.0,109.7682,109.8654,109.3306,109.3987,11569.0
2019-08-07 14:20:00,112.56,112.73,112.44,112.72,8545.0,109.4376,109.6029,109.3209,109.5932,8545.0
2019-08-07 14:30:00,112.72,112.82,112.55,112.55,21504.0,109.5932,109.6904,109.4279,109.4279,21504.0
2019-08-07 14:40:00,112.63,113.03,112.6,112.78,18192.0,109.5057,109.8946,109.4765,109.6515,18192.0
2019-08-07 14:50:00,112.82,113.05,112.8,113.01,17744.0,109.6904,109.914,109.6709,109.8751,17744.0
2019-08-07 15:00:00,113.01,113.04,112.54,112.68,20998.0,109.8751,109.9043,109.4181,109.5543,20998.0
2019-08-07 15:10:00,112.67,112.7,112.22,112.53,25942.0,109.5445,109.5737,109.107,109.4084,25942.0
2019-08-07 15:20:00,112.48,112.74,112.43,112.73,32719.0,109.3598,109.6126,109.3112,109.6029,32719.0
2019-08-07 15:30:00,112.76,113.5,112.74,113.4,51320.0,109.632,110.3515,109.6126,110.2543,51320.0
2019-08-07 15:40:00,113.38,113.57,113.23,113.29,34015.0,110.2348,110.4196,110.089,110.1473,34015.0
2019-08-07 15:50:00,113.26,113.52,112.9,113.4,72658.0,110.1182,110.371,109.7682,110.2543,72658.0
2019-08-08 09:30:00,114.68,116.42,114.68,115.92,63352.0,111.4988,113.1905,111.4988,112.7044,63352.0
2019-08-08 09:40:00,115.8,116.0,115.27,115.68,35686.0,112.5877,112.7822,112.0724,112.471,35686.0
2019-08-08 09:50:00,115.65,116.07,115.01,115.86,58608.0,112.4419,112.8502,111.8196,112.6461,58608.0
2019-08-08 10:00:00,115.84,115.96,115.38,115.75,21166.0,112.6266,112.7433,112.1794,112.5391,21166.0
2019-08-08 10:10:00,115.5,116.52,115.31,116.52,35016.0,112.296,113.2877,112.1113,113.2877,35016.0
2019-08-08 10:20:00,116.52,116.67,116.2,116.54,72590.0,113.2877,113.4336,112.9766,113.3072,72590.0
2019-08-08 10:30:00,116.51,117.27,116.5,117.22,25418.0,113.278,114.0169,113.2683,113.9683,25418.0
2019-08-08 10:40:00,117.21,117.43,117.12,117.4,15061.0,113.9586,114.1725,113.8711,114.1433,15061.0
2019-08-08 10:50:00,117.38,117.63,117.31,117.63,16936.0,114.1239,114.367,114.0558,114.367,16936.0
2019-08-08 11:00:00,117.59,117.6,117.07,117.2,22888.0,114.3281,114.3378,113.8225,113.9489,22888.0
2019-08-08 11:10:00,117.23,117.43,117.12,117.34,10812.0,113.978,114.1725,113.8711,114.085,10812.0
2019-08-08 11:20:00,117.26,117.34,116.93,116.93,8603.0,114.0072,114.085,113.6864,113.6864,8603.0
2019-08-08 11:30:00,116.94,117.3,116.69,117.24,19565.0,113.6961,114.0461,113.453,113.9878,19565.0
2019-08-08 11:40:00,117.3,117.54,117.16,117.36,12222.0,114.0461,114.2794,113.91,114.1044,12222.0
2019-08-08 11:50:00,117.38,117.55,117.21,117.5,13197.0,114.1239,114.2892,113.9586,114.2406,13197.0
2019-08-08 12:00:00,117.48,117.75,117.45,117.6,22205.0,114.2211,114.4836,114.1919,114.3378,22205.0
2019-08-08 12:10:00,117.63,117.92,117.58,117.67,16518.0,114.367,114.6489,114.3183,114.4058,16518.0
2019-08-08 12:20:00,117.66,117.77,117.53,117.63,12774.0,114.3961,114.5031,114.2697,114.367,12774.0
2019-08-08 12:30:00,117.64,117.75,117.49,117.55,22473.0,114.3767,114.4836,114.2308,114.2892,22473.0
2019-08-08 12:40:00,117.51,117.9,117.39,117.76,32880.0,114.2503,114.6295,114.1336,114.4933,32880.0
2019-08-08 12:50:00,117.83,118.12,117.8,118.05,24608.0,114.5614,114.8434,114.5322,114.7753,24608.0
2019-08-08 13:00:00,118.1,118.26,118.01,118.05,14078.0,114.8239,114.9795,114.7364,114.7753,14078.0
2019-08-08 13:10:00,118.0,118.17,117.78,117.78,17683.0,114.7267,114.892,114.5128,114.5128,17683.0
2019-08-08 13:20:00,117.71,117.87,117.58,117.62,8183.0,114.4447,114.6003,114.3183,114.3572,8183.0
2019-08-08 13:30:00,117.68,117.84,117.59,117.74,8963.0,114.4156,114.5711,114.3281,114.4739,8963.0
2019-08-08 13:40:00,117.71,117.72,117.53,117.67,8304.0,114.4447,114.4545,114.2697,114.4058,8304.0
2019-08-08 13:50:00,117.67,117.85,117.61,117.61,18333.0,114.4058,114.5808,114.3475,114.3475,18333.0
2019-08-08 14:00:00,117.53,117.54,117.23,117.24,22771.0,114.2697,114.2794,113.978,113.9878,22771.0
2019-08-08 14:10:00,117.25,117.76,117.22,117.68,19645.0,113.9975,114.4933,113.9683,114.4156,19645.0
2019-08-08 14:20:00,117.71,117.81,117.55,117.76,7329.0,114.4447,114.542,114.2892,114.4933,7329.0
2019-08-08 14:30:00,117.79,117.9,117.7,117.77,19506.0,114.5225,114.6295,114.435,114.5031,19506.0
2019-08-08 14:40:00,117.68,117.76,117.29,117.3,6887.0,114.4156,114.4933,114.0364,114.0461,6887.0
2019-08-08 14:50:00,117.38,117.9,117.38,117.84,19478.0,114.1239,114.6295,114.1239,114.5711,19478.0
2019-08-08 15:00:00,117.84,117.96,117.73,117.76,14215.0,114.5711,114.6878,114.4642,114.4933,14215.0
2019-08-08 15:10:00,117.79,117.79,117.54,117.54,11256.0,114.5225,114.5225,114.2794,114.2794,11256.0
2019-08-08 15:20:00,117.51,117.64,117.38,117.44,9821.0,114.2503,114.3767,114.1239,114.1822,9821.0
2019-08-08 15:30:00,117.41,117.67,117.4,117.57,22453.0,114.1531,114.4058,114.1433,114.3086,22453.0
2019-08-08 15:40:00,117.55,117.99,117.55,117.75,46338.0,114.2892,114.717,114.2892,114.4836,46338.0
2019-08-08 15:50:00,117.65,117.93,117.63,117.85,89684.0,114.3864,114.6586,114.367,114.5808,89684.0
2019-08-09 09:30:00,117.08,117.21,115.8,117.03,79652.0,113.8322,113.9586,112.5877,113.7836,79652.0
2019-08-09 09:40:00,117.0,117.24,115.97,115.98,16091.0,113.7544,113.9878,112.753,112.7627,16091.0
2019-08-09 09:50:00,115.93,116.16,115.47,115.53,16529.0,112.7141,112.9377,112.2669,112.3252,16529.0
2019-08-09 10:00:00,115.54,116.17,115.41,115.73,29305.0,112.3349,112.9475,112.2085,112.5197,29305.0
2019-08-09 10:10:00,115.68,116.18,115.57,115.58,67746.0,112.471,112.9572,112.3641,112.3738,67746.0
2019-08-09 10:20:00,115.58,115.58,114.92,114.98,24228.0,112.3738,112.3738,111.7321,111.7905,24228.0
2019-08-09 10:30:00,114.98,115.29,114.61,115.0,30318.0,111.7905,112.0919,111.4307,111.8099,30318.0
2019-08-09 10:40:00,114.95,115.11,114.78,115.02,15791.0,111.7613,111.9169,111.596,111.8294,15791.0
2019-08-09 10:50:00,115.08,115.33,114.84,114.98,56623.0,111.8877,112.1308,111.6543,111.7905,56623.0
2019-08-09 11:00:00,114.97,114.97,114.5,114.82,45742.0,111.7807,111.7807,111.3238,111.6349,45742.0
2019-08-09 11:10:00,114.77,115.36,114.76,115.11,12644.0,111.5863,112.1599,111.5766,111.9169,12644.0
2019-08-09 11:20:00,115.13,115.27,114.61,114.68,14300.0,111.9363,112.0724,111.4307,111.4988,14300.0
2019-08-09 11:30:00,114.67,115.27,114.67,115.14,15047.0,111.4891,112.0724,111.4891,111.946,15047.0
2019-08-09 11:40:00,115.13,115.72,115.13,115.72,11159.0,111.9363,112.5099,111.9363,112.5099,11159.0
2019-08-09 11:50:00,115.66,115.75,115.15,115.43,13642.0,112.4516,112.5391,111.9557,112.228,13642.0
2019-08-09 12:00:00,115.44,115.94,115.44,115.88,9123.0,112.2377,112.7238,112.2377,112.6655,9123.0
2019-08-09 12:10:00,115.83,115.96,115.56,115.56,9954.0,112.6169,112.7433,112.3544,112.3544,9954.0
2019-08-09 12:20:00,115.59,115.81,115.51,115.51,7229.0,112.3835,112.5974,112.3058,112.3058,7229.0
2019-08-09 12:30:00,115.47,115.58,115.28,115.46,11019.0,112.2669,112.3738,112.0821,112.2571,11019.0
2019-08-09 12:40:00,115.45,115.66,115.41,115.59,8237.0,112.2474,112.4516,112.2085,112.3835,8237.0
2019-08-09 12:50:00,115.61,116.54,115.51,115.91,19557.0,112.403,113.3072,112.3058,112.6947,19557.0
2019-08-09 13:00:00,115.91,116.13,115.9,115.92,10394.0,112.6947,112.9086,112.6849,112.7044,10394.0
2019-08-09 13:10:00,115.93,116.18,115.84,115.97,13401.0,112.7141,112.9572,112.6266,112.753,13401.0
2019-08-09 13:20:00,115.9,116.35,115.89,116.2,17116.0,112.6849,113.1225,112.6752,112.9766,17116.0
2019-08-09 13:30:00,116.2,116.51,116.19,116.42,20564.0,112.9766,113.278,112.9669,113.1905,20564.0
2019-08-09 13:40:00,116.43,116.64,116.36,116.47,11003.0,113.2002,113.4044,113.1322,113.2391,11003.0
2019-08-09 13:50:00,116.49,116.57,116.21,116.23,14982.0,113.2586,113.3364,112.9863,113.0058,14982.0
2019-08-09 14:00:00,116.25,116.46,116.05,116.42,20606.0,113.0252,113.2294,112.8308,113.1905,20606.0
2019-08-09 14:10:00,116.43,116.56,116.32,116.52,15489.0,113.2002,113.3266,113.0933,113.2877,15489.0
2019-08-09 14:20:00,116.54,116.72,116.4,116.6,7213.0,113.3072,113.4822,113.1711,113.3655,7213.0
2019-08-09 14:30:00,116.63,116.69,116.38,116.51,15518.0,113.3947,113.453,113.1516,113.278,15518.0
2019-08-09 14:40:00,116.55,116.65,116.36,116.48,8034.0,113.3169,113.4141,113.1322,113.2489,8034.0
2019-08-09 14:50:00,116.47,116.56,116.29,116.47,10310.0,113.2391,113.3266,113.0641,113.2391,10310.0
2019-08-09 15:00:00,116.46,116.96,116.38,116.94,17080.0,113.2294,113.7155,113.1516,113.6961,17080.0
2019-08-09 15:10:00,116.83,116.83,116.37,116.37,13864.0,113.5891,113.5891,113.1419,113.1419,13864.0
2019-08-09 15:20:00,116.37,116.62,116.35,116.58,16683.0,113.1419,113.385,113.1225,113.3461,16683.0
2019-08-09 15:30:00,116.57,116.59,116.32,116.45,21977.0,113.3364,113.3558,113.0933,113.2197,21977.0
2019-08-09 15:40:00,116.44,116.46,116.21,116.21,26210.0,113.21,113.2294,112.9863,112.9863,26210.0
2019-08-09 15:50:00,116.2,116.2,115.44,115.58,67633.0,112.9766,112.9766,112.2377,112.3738,67633.0
2019-08-12 09:30:00,113.91,114.06,112.95,113.6,24697.0,110.7501,110.896,109.8168,110.4487,24697.0
2019-08-12 09:40:00,113.51,113.71,112.65,112.82,29028.0,110.3612,110.5557,109.5251,109.6904,29028.0
2019-08-12 09:50:00,112.93,113.21,112.23,112.34,15982.0,109.7973,110.0696,109.1167,109.2237,15982.0
2019-08-12 10:00:00,112.32,112.71,111.81,111.81,39712.0,109.2043,109.5834,108.7084,108.7084,39712.0
2019-08-12 10:10:00,111.85,112.0,111.58,112.0,32873.0,108.7473,108.8931,108.4848,108.8931,32873.0
2019-08-12 10:20:00,111.96,112.34,111.95,112.28,32197.0,108.8542,109.2237,108.8445,109.1654,32197.0
2019-08-12 10:30:00,112.3,112.51,111.94,112.05,14106.0,109.1848,109.389,108.8348,108.9417,14106.0
2019-08-12 10:40:00,112.1,112.28,111.9,112.28,9762.0,108.9904,109.1654,108.7959,109.1654,9762.0
2019-08-12 10:50:00,112.32,112.37,112.12,112.35,14198.0,109.2043,109.2529,109.0098,109.2334,14198.0
2019-08-12 11:00:00,112.26,112.26,111.75,111.76,18908.0,109.1459,109.1459,108.6501,108.6598,18908.0
2019-08-12 11:10:00,111.75,111.76,111.25,111.51,15273.0,108.6501,108.6598,108.1639,108.4167,15273.0
2019-08-12 11:20:00,111.45,111.47,111.27,111.36,6434.0,108.3584,108.3778,108.1834,108.2709,6434.0
2019-08-12 11:30:00,111.32,111.47,111.04,111.04,12167.0,108.232,108.3778,107.9598,107.9598,12167.0
2019-08-12 11:40:00,111.03,111.64,111.01,111.61,44699.0,107.95,108.5431,107.9306,108.5139,44699.0
2019-08-12 11:50:00,111.64,111.72,111.44,111.66,22678.0,108.5431,108.6209,108.3487,108.5626,22678.0
2019-08-12 12:00:00,111.56,111.57,111.27,111.36,19055.0,108.4653,108.4751,108.1834,108.2709,19055.0
2019-08-12 12:10:00,111.35,111.46,111.02,111.45,21002.0,108.2612,108.3681,107.9403,108.3584,21002.0
2019-08-12 12:20:00,111.48,111.75,111.44,111.75,11460.0,108.3876,108.6501,108.3487,108.6501,11460.0
2019-08-12 12:30:00,111.73,112.0,111.73,111.9,6814.0,108.6306,108.8931,108.6306,108.7959,6814.0
2019-08-12 12:40:00,111.89,111.89,111.34,111.43,14806.0,108.7862,108.7862,108.2514,108.3389,14806.0
2019-08-12 12:50:00,111.49,111.6,111.27,111.41,6370.0,108.3973,108.5042,108.1834,108.3195,6370.0
2019-08-12 13:00:00,111.44,111.61,111.42,111.43,3423.0,108.3487,108.5139,108.3292,108.3389,3423.0
2019-08-12 13:10:00,111.5,111.59,111.28,111.37,5804.0,108.407,108.4945,108.1931,108.2806,5804.0
2019-08-12 13:20:00,111.43,111.56,111.42,111.47,5928.0,108.3389,108.4653,108.3292,108.3778,5928.0
2019-08-12 13:30:00,111.43,111.47,111.25,111.25,6068.0,108.3389,108.3778,108.1639,108.1639,6068.0
2019-08-12 13:40:00,111.2,111.28,111.04,111.19,13816.0,108.1153,108.1931,107.9598,108.1056,13816.0
2019-08-12 13:50:00,111.14,111.24,111.0,111.05,11267.0,108.057,108.1542,107.9209,107.9695,11267.0
2019-08-12 14:00:00,111.08,111.23,111.0,111.23,5801.0,107.9986,108.1445,107.9209,108.1445,5801.0
2019-08-12 14:10:00,111.28,111.47,111.19,111.2,7626.0,108.1931,108.3778,108.1056,108.1153,7626.0
2019-08-12 14:20:00,111.19,111.19,110.81,110.81,28112.0,108.1056,108.1056,107.7361,107.7361,28112.0
2019-08-12 14:30:00,110.87,111.08,110.81,111.02,28002.0,107.7945,107.9986,107.7361,107.9403,28002.0
2019-08-12 14:40:00,110.97,111.0,110.63,110.7,27339.0,107.8917,107.9209,107.5611,107.6292,27339.0
2019-08-12 14:50:00,110.67,110.91,110.42,110.61,42303.0,107.6,107.8334,107.357,107.5417,42303.0
2019-08-12 15:00:00,110.6,111.11,110.58,110.99,13538.0,107.532,108.0278,107.5125,107.9111,13538.0
2019-08-12 15:10:00,110.97,111.05,110.82,110.87,9155.0,107.8917,107.9695,107.7459,107.7945,9155.0
2019-08-12 15:20:00,110.83,110.87,110.71,110.87,11065.0,107.7556,107.7945,107.6389,107.7945,11065.0
2019-08-12 15:30:00,110.93,110.95,110.73,110.73,5502.0,107.8528,107.8723,107.6584,107.6584,5502.0
2019-08-12 15:40:00,110.55,110.82,110.47,110.56,7338.0,107.4834,107.7459,107.4056,107.4931,7338.0
2019-08-12 15:50:00,110.55,110.9,110.4,110.78,27090.0,107.4834,107.8236,107.3375,107.707,27090.0
2019-08-13 09:30:00,110.1,111.45,109.55,111.34,75358.0,107.0458,108.3584,106.5111,108.2514,75358.0
2019-08-13 09:40:00,111.34,115.67,111.02,115.67,118732.0,108.2514,112.4613,107.9403,112.4613,118732.0
2019-08-13 09:50:00,115.73,115.85,114.76,115.74,104817.0,112.5197,112.6363,111.5766,112.5294,104817.0
2019-08-13 10:00:00,115.55,115.75,114.47,114.74,26464.0,112.3447,112.5391,111.2946,111.5571,26464.0
2019-08-13 10:10:00,114.85,115.75,114.66,115.65,46798.0,111.6641,112.5391,111.4793,112.4419,46798.0
2019-08-13 10:20:00,115.85,116.66,115.69,116.12,41814.0,112.6363,113.4239,112.4808,112.8988,41814.0
2019-08-13 10:30:00,116.23,116.49,115.88,115.94,24803.0,113.0058,113.2586,112.6655,112.7238,24803.0
2019-08-13 10:40:00,115.92,116.0,115.2,115.2,20278.0,112.7044,112.7822,112.0044,112.0044,20278.0
2019-08-13 10:50:00,115.27,115.66,115.27,115.42,16827.0,112.0724,112.4516,112.0724,112.2183,16827.0
2019-08-13 11:00:00,115.32,115.41,114.94,115.34,10308.0,112.121,112.2085,111.7516,112.1405,10308.0
2019-08-13 11:10:00,115.34,115.55,114.38,114.48,32312.0,112.1405,112.3447,111.2071,111.3043,32312.0
2019-08-13 11:20:00,114.49,114.57,113.67,113.75,38118.0,111.3141,111.3918,110.5168,110.5946,38118.0
2019-08-13 11:30:00,113.81,113.81,113.45,113.67,26031.0,110.6529,110.6529,110.3029,110.5168,26031.0
2019-08-13 11:40:00,113.67,113.72,113.25,113.29,32725.0,110.5168,110.5654,110.1085,110.1473,32725.0
2019-08-13 11:50:00,113.38,113.67,113.3,113.52,46325.0,110.2348,110.5168,110.1571,110.371,46325.0
2019-08-13 12:00:00,113.58,113.63,113.25,113.3,12395.0,110.4293,110.4779,110.1085,110.1571,12395.0
2019-08-13 12:10:00,113.26,113.63,113.26,113.39,14870.0,110.1182,110.4779,110.1182,110.2446,14870.0
2019-08-13 12:20:00,113.43,113.54,113.12,113.24,18068.0,110.2835,110.3904,109.9821,110.0987,18068.0
2019-08-13 12:30:00,113.27,113.35,113.06,113.34,11571.0,110.1279,110.2057,109.9237,110.196,11571.0
2019-08-13 12:40:00,113.39,113.51,113.34,113.34,2759.0,110.2446,110.3612,110.196,110.196,2759.0
2019-08-13 12:50:00,113.37,113.47,113.14,113.35,4992.0,110.2251,110.3223,110.0015,110.2057,4992.0
2019-08-13 13:00:00,113.33,113.4,113.15,113.27,5914.0,110.1862,110.2543,110.0112,110.1279,5914.0
2019-08-13 13:10:00,113.34,113.5,112.87,113.06,14509.0,110.196,110.3515,109.739,109.9237,14509.0
2019-08-13 13:20:00,112.83,113.06,112.72,112.97,8310.0,109.7001,109.9237,109.5932,109.8362,8310.0
2019-08-13 13:30:00,112.96,113.29,112.92,112.98,11275.0,109.8265,110.1473,109.7876,109.8459,11275.0
2019-08-13 13:40:00,113.0,113.26,112.84,112.92,22819.0,109.8654,110.1182,109.7098,109.7876,22819.0
2019-08-13 13:50:00,112.92,113.02,112.84,113.02,4128.0,109.7876,109.8848,109.7098,109.8848,4128.0
2019-08-13 14:00:00,112.99,112.99,112.52,112.53,7152.0,109.8557,109.8557,109.3987,109.4084,7152.0
2019-08-13 14:10:00,112.55,112.59,112.31,112.43,13099.0,109.4279,109.4668,109.1945,109.3112,13099.0
2019-08-13 14:20:00,112.47,112.52,112.02,112.51,19573.0,109.3501,109.3987,108.9126,109.389,19573.0
2019-08-13 14:30:00,112.48,112.76,112.47,112.71,9781.0,109.3598,109.632,109.3501,109.5834,9781.0
2019-08-13 14:40:00,112.72,112.75,112.37,112.49,8927.0,109.5932,109.6223,109.2529,109.3695,8927.0
2019-08-13 14:50:00,112.46,112.77,112.41,112.45,14454.0,109.3404,109.6418,109.2918,109.3306,14454.0
2019-08-13 15:00:00,112.4,112.49,112.35,112.43,9108.0,109.282,109.3695,109.2334,109.3112,9108.0
2019-08-13 15:10:00,112.46,112.47,112.07,112.3,14685.0,109.3404,109.3501,108.9612,109.1848,14685.0
2019-08-13 15:20:00,112.28,112.65,112.24,112.6,16054.0,109.1654,109.5251,109.1265,109.4765,16054.0
2019-08-13 15:30:00,112.62,112.8,112.5,112.71,19328.0,109.4959,109.6709,109.3793,109.5834,19328.0
2019-08-13 15:40:00,112.79,112.81,112.47,112.6,22402.0,109.6612,109.6807,109.3501,109.4765,22402.0
2019-08-13 15:50:00,112.56,112.8,112.42,112.53,84004.0,109.4376,109.6709,109.3015,109.4084,84004.0
2019-08-14 09:30:00,109.72,109.99,108.12,108.75,63088.0,106.6764,106.9389,105.1208,105.7333,63088.0
2019-08-14 09:40:00,108.74,108.98,108.02,108.53,22952.0,105.7236,105.9569,105.0235,105.5194,22952.0
2019-08-14 09:50:00,108.32,109.38,108.26,109.17,25367.0,105.3152,106.3458,105.2569,106.1416,25367.0
2019-08-14 10:00:00,109.13,109.19,108.5,108.5,20810.0,106.1027,106.1611,105.4902,105.4902,20810.0
2019-08-14 10:10:00,108.45,108.45,107.54,107.59,47334.0,105.4416,105.4416,104.5568,104.6055,47334.0
2019-08-14 10:20:00,107.55,107.95,107.25,107.68,45216.0,104.5666,104.9555,104.2749,104.693,45216.0
2019-08-14 10:30:00,107.78,107.89,107.04,107.05,31955.0,104.7902,104.8971,104.0707,104.0804,31955.0
2019-08-14 10:40:00,107.03,107.25,106.38,106.43,62094.0,104.061,104.2749,103.429,103.4776,62094.0
2019-08-14 10:50:00,106.49,106.68,105.63,105.74,30574.0,103.536,103.7207,102.6998,102.8068,30574.0
2019-08-14 11:00:00,105.69,105.69,104.73,105.41,81594.0,102.7582,102.7582,101.8248,102.4859,81594.0
2019-08-14 11:10:00,105.26,105.37,104.9,105.1,35496.0,102.3401,102.447,101.9901,102.1845,35496.0
2019-08-14 11:20:00,105.1,105.25,104.88,104.92,46293.0,102.1845,102.3304,101.9706,102.0095,46293.0
2019-08-14 11:30:00,104.91,105.43,104.9,105.23,45149.0,101.9998,102.5054,101.9901,102.3109,45149.0
2019-08-14 11:40:00,105.19,105.24,104.56,104.95,24098.0,102.272,102.3206,101.6595,102.0387,24098.0
2019-08-14 11:50:00,104.95,105.02,104.56,104.75,15556.0,102.0387,102.1068,101.6595,101.8442,15556.0
2019-08-14 12:00:00,104.66,104.73,104.37,104.41,23490.0,101.7567,101.8248,101.4748,101.5137,23490.0
2019-08-14 12:10:00,104.37,104.79,104.08,104.7,34799.0,101.4748,101.8831,101.1928,101.7956,34799.0
2019-08-14 12:20:00,104.69,104.77,104.27,104.43,23934.0,101.7859,101.8637,101.3776,101.5331,23934.0
2019-08-14 12:30:00,104.47,105.0,104.47,104.76,33442.0,101.572,102.0873,101.572,101.854,33442.0
2019-08-14 12:40:00,104.84,104.84,104.26,104.29,30185.0,101.9317,101.9317,101.3678,101.397,30185.0
2019-08-14 12:50:00,104.27,104.48,104.08,104.16,16247.0,101.3776,101.5817,101.1928,101.2706,16247.0
2019-08-14 13:00:00,104.15,104.22,103.85,104.05,52419.0,101.2609,101.3289,100.9692,101.1637,52419.0
2019-08-14 13:10:00,104.06,104.44,103.96,104.13,28225.0,101.1734,101.5428,101.0762,101.2414,28225.0
2019-08-14 13:20:00,104.17,105.14,104.17,104.97,43334.0,101.2803,102.2234,101.2803,102.0581,43334.0
2019-08-14 13:30:00,105.02,105.53,104.98,105.42,27474.0,102.1068,102.6026,102.0679,102.4957,27474.0
2019-08-14 13:40:00,105.44,106.0,105.41,105.45,37400.0,102.5151,103.0596,102.4859,102.5248,37400.0
2019-08-14 13:50:00,105.43,105.72,105.39,105.52,15313.0,102.5054,102.7873,102.4665,102.5929,15313.0
2019-08-14 14:00:00,105.54,105.59,105.2,105.2,17738.0,102.6123,102.6609,102.2818,102.2818,17738.0
2019-08-14 14:10:00,105.21,105.4,105.06,105.2,18941.0,102.2915,102.4762,102.1456,102.2818,18941.0
2019-08-14 14:20:00,105.1,105.16,104.79,104.81,15272.0,102.1845,102.2429,101.8831,101.9026,15272.0
2019-08-14 14:30:00,104.9,104.98,104.74,104.77,17164.0,101.9901,102.0679,101.8345,101.8637,17164.0
2019-08-14 14:40:00,104.8,104.95,104.53,104.91,27026.0,101.8929,102.0387,101.6303,101.9998,27026.0
2019-08-14 14:50:00,104.96,105.3,104.91,105.08,32215.0,102.0484,102.379,101.9998,102.1651,32215.0
2019-08-14 15:00:00,105.14,105.9,105.01,105.68,38703.0,102.2234,102.9623,102.097,102.7484,38703.0
2019-08-14 15:10:00,105.65,105.79,105.34,105.36,39128.0,102.7193,102.8554,102.4179,102.4373,39128.0
2019-08-14 15:20:00,105.36,105.77,105.01,105.53,58916.0,102.4373,102.8359,102.097,102.6026,58916.0
2019-08-14 15:30:00,105.52,105.79,105.06,105.75,51870.0,102.5929,102.8554,102.1456,102.8165,51870.0
2019-08-14 15:40:00,105.73,105.79,105.23,105.3,52435.0,102.7971,102.8554,102.3109,102.379,52435.0
2019-08-14 15:50:00,105.23,105.8,105.23,105.36,155840.0,102.3109,102.8651,102.3109,102.4373,155840.0
2019-08-15 09:30:00,105.47,105.88,104.41,104.65,83869.0,102.5443,102.9429,101.5137,101.747,83869.0
2019-08-15 09:40:00,104.58,105.38,103.9,105.23,39902.0,101.679,102.4568,101.0178,102.3109,39902.0
2019-08-15 09:50:00,105.09,105.95,105.02,105.54,36708.0,102.1748,103.011,102.1068,102.6123,36708.0
2019-08-15 10:00:00,105.65,105.68,104.41,104.43,42417.0,102.7193,102.7484,101.5137,101.5331,42417.0
2019-08-15 10:10:00,104.38,104.88,104.33,104.53,23957.0,101.4845,101.9706,101.4359,101.6303,23957.0
2019-08-15 10:20:00,104.47,104.92,104.27,104.5,9652.0,101.572,102.0095,101.3776,101.6012,9652.0
2019-08-15 10:30:00,104.3,105.01,104.27,104.58,16289.0,101.4067,102.097,101.3776,101.679,16289.0
2019-08-15 10:40:00,104.38,104.98,104.38,104.62,20528.0,101.4845,102.0679,101.4845,101.7178,20528.0
2019-08-15 10:50:00,104.52,105.04,104.52,104.6,28382.0,101.6206,102.1262,101.6206,101.6984,28382.0
2019-08-15 11:00:00,104.58,104.58,103.81,103.86,30868.0,101.679,101.679,100.9303,100.9789,30868.0
2019-08-15 11:10:00,103.84,103.95,103.52,103.74,30676.0,100.9595,101.0664,100.6484,100.8623,30676.0
2019-08-15 11:20:00,103.7,104.34,103.39,104.31,29071.0,100.8234,101.4456,100.522,101.4164,29071.0
2019-08-15 11:30:00,104.32,104.69,104.3,104.68,25466.0,101.4262,101.7859,101.4067,101.7762,25466.0
2019-08-15 11:40:00,104.64,104.69,104.13,104.16,12815.0,101.7373,101.7859,101.2414,101.2706,12815.0
2019-08-15 11:50:00,104.15,104.68,104.07,104.55,19879.0,101.2609,101.7762,101.1831,101.6498,19879.0
2019-08-15 12:00:00,104.49,104.9,104.35,104.7,32336.0,101.5915,101.9901,101.4553,101.7956,32336.0
2019-08-15 12:10:00,104.58,104.58,104.17,104.23,17310.0,101.679,101.679,101.2803,101.3387,17310.0
2019-08-15 12:20:00,104.22,104.41,103.97,104.0,24827.0,101.3289,101.5137,101.0859,101.115,24827.0
2019-08-15 12:30:00,104.0,104.3,104.0,104.26,17675.0,101.115,101.4067,101.115,101.3678,17675.0
2019-08-15 12:40:00,104.29,104.53,104.18,104.32,18931.0,101.397,101.6303,101.2901,101.4262,18931.0
2019-08-15 12:50:00,104.34,104.38,104.1,104.23,19994.0,101.4456,101.4845,101.2123,101.3387,19994.0
2019-08-15 13:00:00,104.17,104.44,103.97,104.22,28042.0,101.2803,101.5428,101.0859,101.3289,28042.0
2019-08-15 13:10:00,104.23,104.39,103.95,104.38,18382.0,101.3387,101.4942,101.0664,101.4845,18382.0
2019-08-15 13:20:00,104.43,104.47,103.9,104.14,19448.0,101.5331,101.572,101.0178,101.2512,19448.0
2019-08-15 13:30:00,104.1,104.27,103.84,103.93,14675.0,101.2123,101.3776,100.9595,101.047,14675.0
2019-08-15 13:40:00,103.92,103.97,103.43,103.48,17956.0,101.0373,101.0859,100.5609,100.6095,17956.0
2019-08-15 13:50:00,103.58,103.59,102.76,102.95,51575.0,100.7067,100.7164,99.9094,100.0942,51575.0
2019-08-15 14:00:00,102.95,103.92,102.84,103.59,30413.0,100.0942,101.0373,99.9872,100.7164,30413.0
2019-08-15 14:10:00,103.72,104.14,103.72,103.8,15031.0,100.8428,101.2512,100.8428,100.9206,15031.0
2019-08-15 14:20:00,103.83,104.32,103.7,103.85,50859.0,100.9498,101.4262,100.8234,100.9692,50859.0
2019-08-15 14:30:00,103.87,103.97,103.59,103.78,16728.0,100.9887,101.0859,100.7164,100.9011,16728.0
2019-08-15 14:40:00,103.82,104.27,103.77,103.97,18076.0,100.94,101.3776,100.8914,101.0859,18076.0
2019-08-15 14:50:00,104.0,104.11,103.7,104.03,15679.0,101.115,101.222,100.8234,101.1442,15679.0
2019-08-15 15:00:00,104.19,104.66,104.09,104.5,31863.0,101.2998,101.7567,101.2026,101.6012,31863.0
2019-08-15 15:10:00,104.57,104.79,104.49,104.72,24407.0,101.6692,101.8831,101.5915,101.8151,24407.0
2019-08-15 15:20:00,104.73,104.84,104.3,104.35,20964.0,101.8248,101.9317,101.4067,101.4553,20964.0
2019-08-15 15:30:00,104.28,104.54,104.2,104.36,19439.0,101.3873,101.6401,101.3095,101.4651,19439.0
2019-08-15 15:40:00,104.39,104.56,104.21,104.42,41913.0,101.4942,101.6595,101.3192,101.5234,41913.0
2019-08-15 15:50:00,104.45,104.93,104.43,104.54,109132.0,101.5526,102.0192,101.5331,101.6401,109132.0
2019-08-16 09:30:00,105.77,107.0,105.55,106.59,65822.0,102.8359,104.0318,102.6221,103.6332,65822.0
2019-08-16 09:40:00,106.65,107.28,106.17,106.33,47459.0,103.6915,104.3041,103.2249,103.3804,47459.0
2019-08-16 09:50:00,106.41,106.41,105.6,105.64,25427.0,103.4582,103.4582,102.6707,102.7096,25427.0
2019-08-16 10:00:00,105.61,106.03,105.29,106.0,50811.0,102.6804,103.0887,102.3693,103.0596,50811.0
2019-08-16 10:10:00,105.97,106.31,105.75,105.75,18657.0,103.0304,103.361,102.8165,102.8165,18657.0
2019-08-16 10:20:00,105.83,106.71,105.54,105.92,25570.0,102.8943,103.7499,102.6123,102.9818,25570.0
2019-08-16 10:30:00,105.97,106.16,105.57,106.02,17590.0,103.0304,103.2151,102.6415,103.079,17590.0
2019-08-16 10:40:00,105.96,106.74,105.96,106.57,13481.0,103.0207,103.779,103.0207,103.6138,13481.0
2019-08-16 10:50:00,106.67,107.14,106.67,107.13,29070.0,103.711,104.1679,103.711,104.1582,29070.0
2019-08-16 11:00:00,107.17,107.23,106.85,106.93,26038.0,104.1971,104.2554,103.886,103.9638,26038.0
2019-08-16 11:10:00,106.87,107.18,106.82,107.13,21967.0,103.9054,104.2068,103.8568,104.1582,21967.0
2019-08-16 11:20:00,107.15,107.34,107.02,107.29,16081.0,104.1777,104.3624,104.0513,104.3138,16081.0
2019-08-16 11:30:00,107.25,107.49,107.07,107.2,44779.0,104.2749,104.5082,104.0999,104.2263,44779.0
2019-08-16 11:40:00,107.19,107.41,106.92,107.41,14370.0,104.2166,104.4305,103.954,104.4305,14370.0
2019-08-16 11:50:00,107.48,107.68,107.4,107.52,10097.0,104.4985,104.693,104.4207,104.5374,10097.0
2019-08-16 12:00:00,107.44,107.84,107.29,107.84,21735.0,104.4596,104.8485,104.3138,104.8485,21735.0
2019-08-16 12:10:00,107.82,108.06,107.75,107.82,18500.0,104.8291,105.0624,104.761,104.8291,18500.0
2019-08-16 12:20:00,107.75,107.91,107.62,107.74,16184.0,104.761,104.9166,104.6346,104.7513,16184.0
2019-08-16 12:30:00,107.69,107.95,107.65,107.89,12115.0,104.7027,104.9555,104.6638,104.8971,12115.0
2019-08-16 12:40:00,107.86,107.98,107.7,107.76,21925.0,104.868,104.9846,104.7124,104.7707,21925.0
2019-08-16 12:50:00,107.81,107.82,107.6,107.69,14091.0,104.8194,104.8291,104.6152,104.7027,14091.0
2019-08-16 13:00:00,107.73,107.84,107.65,107.8,37794.0,104.7416,104.8485,104.6638,104.8096,37794.0
2019-08-16 13:10:00,107.78,108.2,107.67,108.16,47302.0,104.7902,105.1985,104.6832,105.1596,47302.0
2019-08-16 13:20:00,108.16,108.42,108.16,108.38,10056.0,105.1596,105.4124,105.1596,105.3735,10056.0
2019-08-16 13:30:00,108.37,108.47,108.32,108.43,7659.0,105.3638,105.461,105.3152,105.4222,7659.0
2019-08-16 13:40:00,108.45,108.53,108.22,108.34,17857.0,105.4416,105.5194,105.218,105.3347,17857.0
2019-08-16 13:50:00,108.35,108.44,108.1,108.3,44193.0,105.3444,105.4319,105.1013,105.2958,44193.0
2019-08-16 14:00:00,108.33,108.46,108.25,108.42,16152.0,105.3249,105.4513,105.2472,105.4124,16152.0
2019-08-16 14:10:00,108.45,108.8,108.41,108.8,11761.0,105.4416,105.7819,105.4027,105.7819,11761.0
2019-08-16 14:20:00,108.77,108.77,108.44,108.47,9512.0,105.7527,105.7527,105.4319,105.461,9512.0
2019-08-16 14:30:00,108.53,108.53,107.88,107.92,24766.0,105.5194,105.5194,104.8874,104.9263,24766.0
2019-08-16 14:40:00,107.98,108.18,107.95,108.01,12915.0,104.9846,105.1791,104.9555,105.0138,12915.0
2019-08-16 14:50:00,108.0,108.1,107.71,107.78,10392.0,105.0041,105.1013,104.7221,104.7902,10392.0
2019-08-16 15:00:00,107.81,108.03,107.74,107.81,40801.0,104.8194,105.0333,104.7513,104.8194,40801.0
2019-08-16 15:10:00,107.83,108.03,107.74,107.91,31596.0,104.8388,105.0333,104.7513,104.9166,31596.0
2019-08-16 15:20:00,107.86,108.08,107.79,108.0,23800.0,104.868,105.0819,104.7999,105.0041,23800.0
2019-08-16 15:30:00,107.97,108.04,107.7,107.9,34913.0,104.9749,105.043,104.7124,104.9069,34913.0
2019-08-16 15:40:00,107.92,108.14,107.92,108.02,44184.0,104.9263,105.1402,104.9263,105.0235,44184.0
2019-08-16 15:50:00,108.01,108.27,107.77,107.99,160020.0,105.0138,105.2666,104.7805,104.9944,160020.0
2019-08-19 09:30:00,110.34,111.17,109.99,110.94,46322.0,107.2792,108.0862,106.9389,107.8625,46322.0
2019-08-19 09:40:00,110.74,111.38,110.65,110.73,20821.0,107.6681,108.2903,107.5806,107.6584,20821.0
2019-08-19 09:50:00,110.73,110.97,110.0,110.86,47906.0,107.6584,107.8917,106.9486,107.7848,47906.0
2019-08-19 10:00:00,110.83,110.91,110.43,110.5,30505.0,107.7556,107.8334,107.3667,107.4347,30505.0
2019-08-19 10:10:00,110.48,110.55,109.66,109.68,31676.0,107.4153,107.4834,106.618,106.6375,31676.0
2019-08-19 10:20:00,109.68,109.85,109.28,109.85,24100.0,106.6375,106.8028,106.2486,106.8028,24100.0
2019-08-19 10:30:00,109.77,110.04,109.7,109.73,24120.0,106.725,106.9875,106.6569,106.6861,24120.0
2019-08-19 10:40:00,109.73,109.89,109.27,109.74,69545.0,106.6861,106.8417,106.2389,106.6958,69545.0
2019-08-19 10:50:00,109.65,109.78,109.44,109.75,12103.0,106.6083,106.7347,106.4041,106.7055,12103.0
2019-08-19 11:00:00,109.8,110.11,109.8,109.99,5529.0,106.7542,107.0556,106.7542,106.9389,5529.0
2019-08-19 11:10:00,110.0,110.33,110.0,110.24,18724.0,106.9486,107.2695,106.9486,107.1819,18724.0
2019-08-19 11:20:00,110.28,110.35,109.95,110.05,14128.0,107.2208,107.2889,106.9,106.9972,14128.0
2019-08-19 11:30:00,110.05,110.18,109.79,110.18,17509.0,106.9972,107.1236,106.7444,107.1236,17509.0
2019-08-19 11:40:00,110.13,110.18,109.69,109.78,10911.0,107.075,107.1236,106.6472,106.7347,10911.0
2019-08-19 11:50:00,109.72,110.0,109.69,110.0,10825.0,106.6764,106.9486,106.6472,106.9486,10825.0
2019-08-19 12:00:00,109.98,110.11,109.92,109.98,13344.0,106.9292,107.0556,106.8708,106.9292,13344.0
2019-08-19 12:10:00,109.97,110.13,109.84,110.04,5221.0,106.9194,107.075,106.793,106.9875,5221.0
2019-08-19 12:20:00,110.03,110.13,109.99,110.03,5800.0,106.9778,107.075,106.9389,106.9778,5800.0
2019-08-19 12:30:00,109.98,109.98,109.83,109.92,6096.0,106.9292,106.9292,106.7833,106.8708,6096.0
2019-08-19 12:40:00,109.95,110.48,109.91,110.23,12228.0,106.9,107.4153,106.8611,107.1722,12228.0
2019-08-19 12:50:00,110.25,110.29,110.18,110.19,4604.0,107.1917,107.2306,107.1236,107.1333,4604.0
2019-08-19 13:00:00,110.18,110.19,110.0,110.12,8590.0,107.1236,107.1333,106.9486,107.0653,8590.0
2019-08-19 13:10:00,110.12,110.54,110.03,110.54,14488.0,107.0653,107.4736,106.9778,107.4736,14488.0
2019-08-19 13:20:00,110.56,110.58,110.35,110.48,5086.0,107.4931,107.5125,107.2889,107.4153,5086.0
2019-08-19 13:30:00,110.48,110.6,110.33,110.43,15341.0,107.4153,107.532,107.2695,107.3667,15341.0
2019-08-19 13:40:00,110.44,110.56,110.32,110.54,9722.0,107.3764,107.4931,107.2597,107.4736,9722.0
2019-08-19 13:50:00,110.52,110.59,110.42,110.48,9800.0,107.4542,107.5222,107.357,107.4153,9800.0
2019-08-19 14:00:00,110.45,110.7,110.42,110.47,10629.0,107.3861,107.6292,107.357,107.4056,10629.0
2019-08-19 14:10:00,110.48,110.57,110.36,110.43,4559.0,107.4153,107.5028,107.2986,107.3667,4559.0
2019-08-19 14:20:00,110.45,110.74,110.39,110.72,10486.0,107.3861,107.6681,107.3278,107.6486,10486.0
2019-08-19 14:30:00,110.73,110.8,110.47,110.54,12637.0,107.6584,107.7264,107.4056,107.4736,12637.0
2019-08-19 14:40:00,110.47,111.14,110.46,110.97,24795.0,107.4056,108.057,107.3958,107.8917,24795.0
2019-08-19 14:50:00,111.05,111.09,110.79,110.85,19556.0,107.9695,108.0084,107.7167,107.775,19556.0
2019-08-19 15:00:00,110.88,111.01,110.81,110.85,12876.0,107.8042,107.9306,107.7361,107.775,12876.0
2019-08-19 15:10:00,110.84,111.08,110.83,111.08,17126.0,107.7653,107.9986,107.7556,107.9986,17126.0
2019-08-19 15:20:00,111.07,111.13,110.92,110.92,20748.0,107.9889,108.0473,107.8431,107.8431,20748.0
2019-08-19 15:30:00,110.96,110.97,110.67,110.91,30300.0,107.882,107.8917,107.6,107.8334,30300.0
2019-08-19 15:40:00,110.91,111.1,110.75,110.96,62282.0,107.8334,108.0181,107.6778,107.882,62282.0
2019-08-19 15:50:00,110.95,111.01,110.62,110.67,75751.0,107.8723,107.9306,107.5514,107.6,75751.0
2019-08-20 09:30:00,110.0,110.12,109.04,109.56,19817.0,106.9486,107.0653,106.0152,106.5208,19817.0
2019-08-20 09:40:00,109.46,109.46,109.2,109.25,6690.0,106.4236,106.4236,106.1708,106.2194,6690.0
2019-08-20 09:50:00,109.35,109.89,109.15,109.89,4883.0,106.3166,106.8417,106.1222,106.8417,4883.0
2019-08-20 10:00:00,109.78,109.88,109.38,109.5,16952.0,106.7347,106.8319,106.3458,106.4625,16952.0
2019-08-20 10:10:00,109.5,109.7,109.33,109.42,11000.0,106.4625,106.6569,106.2972,106.3847,11000.0
2019-08-20 10:20:00,109.45,109.46,109.24,109.46,7555.0,106.4139,106.4236,106.2097,106.4236,7555.0
2019-08-20 10:30:00,109.46,109.57,109.15,109.16,7367.0,106.4236,106.5305,106.1222,106.1319,7367.0
2019-08-20 10:40:00,109.22,109.53,109.22,109.43,4151.0,106.1902,106.4916,106.1902,106.3944,4151.0
2019-08-20 10:50:00,109.43,110.11,109.41,110.04,7739.0,106.3944,107.0556,106.375,106.9875,7739.0
2019-08-20 11:00:00,110.01,110.02,109.71,109.72,6359.0,106.9583,106.9681,106.6667,106.6764,6359.0
2019-08-20 11:10:00,109.82,110.12,109.69,109.86,12248.0,106.7736,107.0653,106.6472,106.8125,12248.0
2019-08-20 11:20:00,109.93,110.0,109.7,109.97,16496.0,106.8805,106.9486,106.6569,106.9194,16496.0
2019-08-20 11:30:00,109.96,109.96,109.67,109.7,7382.0,106.9097,106.9097,106.6278,106.6569,7382.0
2019-08-20 11:40:00,109.59,109.8,109.52,109.8,6508.0,106.55,106.7542,106.4819,106.7542,6508.0
2019-08-20 11:50:00,109.84,109.84,109.65,109.74,4574.0,106.793,106.793,106.6083,106.6958,4574.0
2019-08-20 12:00:00,109.86,109.93,109.68,109.83,5838.0,106.8125,106.8805,106.6375,106.7833,5838.0
2019-08-20 12:10:00,109.85,109.96,109.7,109.79,9912.0,106.8028,106.9097,106.6569,106.7444,9912.0
2019-08-20 12:20:00,109.8,109.8,109.57,109.6,7104.0,106.7542,106.7542,106.5305,106.5597,7104.0
2019-08-20 12:30:00,109.58,109.58,109.27,109.3,6129.0,106.5403,106.5403,106.2389,106.268,6129.0
2019-08-20 12:40:00,109.33,109.57,109.28,109.5,4844.0,106.2972,106.5305,106.2486,106.4625,4844.0
2019-08-20 12:50:00,109.52,109.68,109.52,109.63,2356.0,106.4819,106.6375,106.4819,106.5889,2356.0
2019-08-20 13:00:00,109.68,109.68,109.5,109.66,4401.0,106.6375,106.6375,106.4625,106.618,4401.0
2019-08-20 13:10:00,109.65,109.79,109.62,109.77,6510.0,106.6083,106.7444,106.5791,106.725,6510.0
2019-08-20 13:20:00,109.73,109.86,109.7,109.74,4105.0,106.6861,106.8125,106.6569,106.6958,4105.0
2019-08-20 13:30:00,109.75,109.84,109.48,109.76,30511.0,106.7055,106.793,106.443,106.7153,30511.0
2019-08-20 13:40:00,109.72,109.96,109.72,109.79,19563.0,106.6764,106.9097,106.6764,106.7444,19563.0
2019-08-20 13:50:00,109.75,109.93,109.75,109.88,5851.0,106.7055,106.8805,106.7055,106.8319,5851.0
2019-08-20 14:00:00,109.86,109.92,109.72,109.74,4957.0,106.8125,106.8708,106.6764,106.6958,4957.0
2019-08-20 14:10:00,109.75,109.78,109.59,109.74,8675.0,106.7055,106.7347,106.55,106.6958,8675.0
2019-08-20 14:20:00,109.72,109.78,109.58,109.77,6450.0,106.6764,106.7347,106.5403,106.725,6450.0
2019-08-20 14:30:00,109.75,109.87,109.7,109.76,8802.0,106.7055,106.8222,106.6569,106.7153,8802.0
2019-08-20 14:40:00,109.74,109.85,109.7,109.79,11394.0,106.6958,106.8028,106.6569,106.7444,11394.0
2019-08-20 14:50:00,109.71,109.79,109.61,109.72,4581.0,106.6667,106.7444,106.5694,106.6764,4581.0
2019-08-20 15:00:00,109.67,109.67,109.43,109.47,25407.0,106.6278,106.6278,106.3944,106.4333,25407.0
2019-08-20 15:10:00,109.42,109.52,109.14,109.15,10175.0,106.3847,106.4819,106.1125,106.1222,10175.0
2019-08-20 15:20:00,109.2,109.48,109.18,109.48,7451.0,106.1708,106.443,106.1514,106.443,7451.0
2019-08-20 15:30:00,109.47,109.47,109.28,109.35,10888.0,106.4333,106.4333,106.2486,106.3166,10888.0
2019-08-20 15:40:00,109.33,109.62,109.3,109.62,18078.0,106.2972,106.5791,106.268,106.5791,18078.0
2019-08-20 15:50:00,109.59,109.59,109.09,109.14,80412.0,106.55,106.55,106.0639,106.1125,80412.0
2019-08-21 09:30:00,112.11,112.19,110.72,111.03,68451.0,109.0001,109.0779,107.6486,107.95,68451.0
2019-08-21 09:40:00,110.81,112.43,110.6,112.43,39898.0,107.7361,109.3112,107.532,109.3112,39898.0
2019-08-21 09:50:00,112.44,112.44,111.93,111.93,34798.0,109.3209,109.3209,108.8251,108.8251,34798.0
2019-08-21 10:00:00,111.92,112.19,111.51,111.67,30959.0,108.8153,109.0779,108.4167,108.5723,30959.0
2019-08-21 10:10:00,111.72,111.84,111.26,111.43,41202.0,108.6209,108.7376,108.1737,108.3389,41202.0
2019-08-21 10:20:00,111.5,111.7,111.46,111.53,7152.0,108.407,108.6014,108.3681,108.4362,7152.0
2019-08-21 10:30:00,111.47,111.67,111.08,111.1,9049.0,108.3778,108.5723,107.9986,108.0181,9049.0
2019-08-21 10:40:00,111.1,111.1,110.76,110.98,7603.0,108.0181,108.0181,107.6875,107.9014,7603.0
2019-08-21 10:50:00,110.98,111.37,110.93,111.3,9236.0,107.9014,108.2806,107.8528,108.2125,9236.0
2019-08-21 11:00:00,111.29,111.67,111.04,111.62,4802.0,108.2028,108.5723,107.9598,108.5237,4802.0
2019-08-21 11:10:00,111.6,111.64,111.33,111.33,4495.0,108.5042,108.5431,108.2417,108.2417,4495.0
2019-08-21 11:20:00,111.3,111.47,111.21,111.39,4504.0,108.2125,108.3778,108.125,108.3,4504.0
2019-08-21 11:30:00,111.47,111.63,111.31,111.63,7494.0,108.3778,108.5334,108.2223,108.5334,7494.0
2019-08-21 11:40:00,111.71,111.72,111.45,111.45,9027.0,108.6112,108.6209,108.3584,108.3584,9027.0
2019-08-21 11:50:00,111.4,111.62,111.35,111.44,6235.0,108.3098,108.5237,108.2612,108.3487,6235.0
2019-08-21 12:00:00,111.48,111.48,111.21,111.21,4625.0,108.3876,108.3876,108.125,108.125,4625.0
2019-08-21 12:10:00,111.2,111.32,111.03,111.19,6493.0,108.1153,108.232,107.95,108.1056,6493.0
2019-08-21 12:20:00,111.27,111.27,111.13,111.22,4317.0,108.1834,108.1834,108.0473,108.1348,4317.0
2019-08-21 12:30:00,111.22,111.38,111.13,111.32,2952.0,108.1348,108.2903,108.0473,108.232,2952.0
2019-08-21 12:40:00,111.32,111.44,111.24,111.36,8770.0,108.232,108.3487,108.1542,108.2709,8770.0
2019-08-21 12:50:00,111.41,111.55,111.4,111.49,3419.0,108.3195,108.4556,108.3098,108.3973,3419.0
2019-08-21 13:00:00,111.54,111.58,111.41,111.41,3669.0,108.4459,108.4848,108.3195,108.3195,3669.0
2019-08-21 13:10:00,111.38,111.38,111.23,111.27,4576.0,108.2903,108.2903,108.1445,108.1834,4576.0
2019-08-21 13:20:00,111.29,111.36,111.17,111.28,4792.0,108.2028,108.2709,108.0862,108.1931,4792.0
2019-08-21 13:30:00,111.22,111.26,111.06,111.06,4927.0,108.1348,108.1737,107.9792,107.9792,4927.0
2019-08-21 13:40:00,111.09,111.24,111.09,111.22,2784.0,108.0084,108.1542,108.0084,108.1348,2784.0
2019-08-21 13:50:00,111.19,111.33,111.02,111.27,8397.0,108.1056,108.2417,107.9403,108.1834,8397.0
2019-08-21 14:00:00,111.21,111.55,111.06,111.41,11752.0,108.125,108.4556,107.9792,108.3195,11752.0
2019-08-21 14:10:00,111.4,111.6,111.39,111.59,13534.0,108.3098,108.5042,108.3,108.4945,13534.0
2019-08-21 14:20:00,111.56,111.57,111.36,111.37,4582.0,108.4653,108.4751,108.2709,108.2806,4582.0
2019-08-21 14:30:00,111.41,111.41,111.07,111.16,3671.0,108.3195,108.3195,107.9889,108.0764,3671.0
2019-08-21 14:40:00,111.13,111.17,111.05,111.05,3885.0,108.0473,108.0862,107.9695,107.9695,3885.0
2019-08-21 14:50:00,111.01,111.36,111.0,111.18,12269.0,107.9306,108.2709,107.9209,108.0959,12269.0
2019-08-21 15:00:00,111.21,111.27,111.05,111.2,9471.0,108.125,108.1834,107.9695,108.1153,9471.0
2019-08-21 15:10:00,111.28,111.29,111.04,111.05,16527.0,108.1931,108.2028,107.9598,107.9695,16527.0
2019-08-21 15:20:00,111.05,111.07,110.89,110.9,15855.0,107.9695,107.9889,107.8139,107.8236,15855.0
2019-08-21 15:30:00,110.92,111.11,110.82,110.89,15319.0,107.8431,108.0278,107.7459,107.8139,15319.0
2019-08-21 15:40:00,110.91,111.19,110.83,111.19,35325.0,107.8334,108.1056,107.7556,108.1056,35325.0
2019-08-21 15:50:00,111.18,111.4,111.09,111.23,71338.0,108.0959,108.3098,108.0084,108.1445,71338.0
2019-08-22 09:30:00,112.06,112.8,111.27,111.5,37530.0,108.9515,109.6709,108.1834,108.407,37530.0
2019-08-22 09:40:00,111.47,111.66,110.76,110.76,13203.0,108.3778,108.5626,107.6875,107.6875,13203.0
2019-08-22 09:50:00,110.77,111.52,110.76,111.16,17395.0,107.6972,108.4264,107.6875,108.0764,17395.0
2019-08-22 10:00:00,111.26,112.04,111.16,111.37,20359.0,108.1737,108.932,108.0764,108.2806,20359.0
2019-08-22 10:10:00,111.27,111.6,111.16,111.5,7954.0,108.1834,108.5042,108.0764,108.407,7954.0
2019-08-22 10:20:00,111.44,111.44,110.21,110.24,20475.0,108.3487,108.3487,107.1528,107.1819,20475.0
2019-08-22 10:30:00,110.23,110.34,109.33,109.71,21845.0,107.1722,107.2792,106.2972,106.6667,21845.0
2019-08-22 10:40:00,109.65,110.06,109.39,110.06,45951.0,106.6083,107.0069,106.3555,107.0069,45951.0
2019-08-22 10:50:00,110.1,110.27,109.42,110.05,41093.0,107.0458,107.2111,106.3847,106.9972,41093.0
2019-08-22 11:00:00,110.06,110.67,110.05,110.67,7455.0,107.0069,107.6,106.9972,107.6,7455.0
2019-08-22 11:10:00,110.63,110.8,110.17,110.17,31056.0,107.5611,107.7264,107.1139,107.1139,31056.0
2019-08-22 11:20:00,110.2,110.25,109.57,109.58,15563.0,107.1431,107.1917,106.5305,106.5403,15563.0
2019-08-22 11:30:00,109.58,110.09,109.52,109.93,13756.0,106.5403,107.0361,106.4819,106.8805,13756.0
2019-08-22 11:40:00,109.94,110.02,109.78,109.9,4663.0,106.8903,106.9681,106.7347,106.8514,4663.0
2019-08-22 11:50:00,109.86,109.87,109.41,109.45,23148.0,106.8125,106.8222,106.375,106.4139,23148.0
2019-08-22 12:00:00,109.55,110.07,109.53,110.01,12605.0,106.5111,107.0167,106.4916,106.9583,12605.0
2019-08-22 12:10:00,110.0,110.0,109.8,109.85,8909.0,106.9486,106.9486,106.7542,106.8028,8909.0
2019-08-22 12:20:00,109.79,109.92,109.68,109.92,5115.0,106.7444,106.8708,106.6375,106.8708,5115.0
2019-08-22 12:30:00,109.92,110.13,109.9,110.02,10462.0,106.8708,107.075,106.8514,106.9681,10462.0
2019-08-22 12:40:00,110.06,110.28,110.04,110.22,3245.0,107.0069,107.2208,106.9875,107.1625,3245.0
2019-08-22 12:50:00,110.25,110.26,109.96,109.96,10160.0,107.1917,107.2014,106.9097,106.9097,10160.0
2019-08-22 13:00:00,109.97,110.14,109.95,110.07,7000.0,106.9194,107.0847,106.9,107.0167,7000.0
2019-08-22 13:10:00,110.0,110.11,109.95,110.08,29787.0,106.9486,107.0556,106.9,107.0264,29787.0
2019-08-22 13:20:00,110.12,110.38,110.12,110.32,3450.0,107.0653,107.3181,107.0653,107.2597,3450.0
2019-08-22 13:30:00,110.3,110.49,110.29,110.49,11382.0,107.2403,107.425,107.2306,107.425,11382.0
2019-08-22 13:40:00,110.54,110.75,110.49,110.62,13837.0,107.4736,107.6778,107.425,107.5514,13837.0
2019-08-22 13:50:00,110.6,110.65,110.47,110.48,1900.0,107.532,107.5806,107.4056,107.4153,1900.0
2019-08-22 14:00:00,110.48,110.54,110.19,110.28,6941.0,107.4153,107.4736,107.1333,107.2208,6941.0
2019-08-22 14:10:00,110.31,110.48,110.27,110.43,4774.0,107.25,107.4153,107.2111,107.3667,4774.0
2019-08-22 14:20:00,110.45,110.46,110.07,110.07,5899.0,107.3861,107.3958,107.0167,107.0167,5899.0
2019-08-22 14:30:00,110.14,110.19,109.92,110.12,21080.0,107.0847,107.1333,106.8708,107.0653,21080.0
2019-08-22 14:40:00,110.12,110.32,110.1,110.19,2550.0,107.0653,107.2597,107.0458,107.1333,2550.0
2019-08-22 14:50:00,110.11,110.33,110.09,110.2,7884.0,107.0556,107.2695,107.0361,107.1431,7884.0
2019-08-22 15:00:00,110.23,110.26,109.95,110.09,15806.0,107.1722,107.2014,106.9,107.0361,15806.0
2019-08-22 15:10:00,110.1,110.1,109.78,109.89,15933.0,107.0458,107.0458,106.7347,106.8417,15933.0
2019-08-22 15:20:00,109.89,110.03,109.71,109.97,13972.0,106.8417,106.9778,106.6667,106.9194,13972.0
2019-08-22 15:30:00,109.99,110.13,109.98,110.12,11524.0,106.9389,107.075,106.9292,107.0653,11524.0
2019-08-22 15:40:00,110.15,110.2,109.91,109.93,31285.0,107.0944,107.1431,106.8611,106.8805,31285.0
2019-08-22 15:50:00,109.92,110.18,109.78,109.85,67262.0,106.8708,107.1236,106.7347,106.8028,67262.0
2019-08-23 09:30:00,108.25,108.34,107.36,107.49,70236.0,105.2472,105.3347,104.3818,104.5082,70236.0
2019-08-23 09:40:00,107.61,108.25,107.52,107.66,40252.0,104.6249,105.2472,104.5374,104.6735,40252.0
2019-08-23 09:50:00,107.7,108.69,107.56,108.69,11953.0,104.7124,105.6749,104.5763,105.6749,11953.0
2019-08-23 10:00:00,108.59,109.37,108.37,108.53,24175.0,105.5777,106.3361,105.3638,105.5194,24175.0
2019-08-23 10:10:00,108.52,108.82,108.12,108.74,16325.0,105.5097,105.8013,105.1208,105.7236,16325.0
2019-08-23 10:20:00,108.75,108.98,108.63,108.83,17167.0,105.7333,105.9569,105.6166,105.8111,17167.0
2019-08-23 10:30:00,108.87,109.68,108.55,109.58,10456.0,105.85,106.6375,105.5388,106.5403,10456.0
2019-08-23 10:40:00,109.66,109.66,108.75,108.83,10343.0,106.618,106.618,105.7333,105.8111,10343.0
2019-08-23 10:50:00,108.86,109.42,108.83,109.04,16457.0,105.8402,106.3847,105.8111,106.0152,16457.0
2019-08-23 11:00:00,109.13,109.13,106.38,106.39,46621.0,106.1027,106.1027,103.429,103.4387,46621.0
2019-08-23 11:10:00,106.23,106.89,106.0,106.71,47149.0,103.2832,103.9249,103.0596,103.7499,47149.0
2019-08-23 11:20:00,106.71,106.85,106.2,106.51,57248.0,103.7499,103.886,103.254,103.5554,57248.0
2019-08-23 11:30:00,106.6,106.6,105.61,106.25,23545.0,103.6429,103.6429,102.6804,103.3026,23545.0
2019-08-23 11:40:00,106.26,106.27,105.71,106.0,33365.0,103.3124,103.3221,102.7776,103.0596,33365.0
2019-08-23 11:50:00,106.11,106.36,105.74,105.85,17977.0,103.1665,103.4096,102.8068,102.9137,17977.0
2019-08-23 12:00:00,105.77,106.13,105.55,106.04,16891.0,102.8359,103.186,102.6221,103.0985,16891.0
2019-08-23 12:10:00,106.1,106.35,105.82,106.33,22410.0,103.1568,103.3999,102.8846,103.3804,22410.0
2019-08-23 12:20:00,106.26,106.3,105.63,105.85,24479.0,103.3124,103.3512,102.6998,102.9137,24479.0
2019-08-23 12:30:00,105.94,106.4,105.86,106.38,10900.0,103.0012,103.4485,102.9235,103.429,10900.0
2019-08-23 12:40:00,106.38,106.38,105.76,105.78,13949.0,103.429,103.429,102.8262,102.8457,13949.0
2019-08-23 12:50:00,105.81,105.95,105.59,105.74,6399.0,102.8748,103.011,102.6609,102.8068,6399.0
2019-08-23 13:00:00,105.78,105.88,105.56,105.67,8396.0,102.8457,102.9429,102.6318,102.7387,8396.0
2019-08-23 13:10:00,105.69,105.99,105.44,105.47,11537.0,102.7582,103.0498,102.5151,102.5443,11537.0
2019-08-23 13:20:00,105.49,105.54,105.25,105.43,14026.0,102.5637,102.6123,102.3304,102.5054,14026.0
2019-08-23 13:30:00,105.43,105.98,105.38,105.97,8360.0,102.5054,103.0401,102.4568,103.0304,8360.0
2019-08-23 13:40:00,105.88,106.01,105.69,105.78,8549.0,102.9429,103.0693,102.7582,102.8457,8549.0
2019-08-23 13:50:00,105.7,105.85,105.53,105.55,6226.0,102.7679,102.9137,102.6026,102.6221,6226.0
2019-08-23 14:00:00,105.56,105.56,105.28,105.33,16742.0,102.6318,102.6318,102.3595,102.4082,16742.0
2019-08-23 14:10:00,105.25,105.59,105.21,105.47,15534.0,102.3304,102.6609,102.2915,102.5443,15534.0
2019-08-23 14:20:00,105.55,105.65,105.33,105.4,8779.0,102.6221,102.7193,102.4082,102.4762,8779.0
2019-08-23 14:30:00,105.44,105.59,105.19,105.19,9609.0,102.5151,102.6609,102.272,102.272,9609.0
2019-08-23 14:40:00,105.27,105.33,104.96,105.23,14849.0,102.3498,102.4082,102.0484,102.3109,14849.0
2019-08-23 14:50:00,105.19,105.69,105.13,105.69,9094.0,102.272,102.7582,102.2137,102.7582,9094.0
2019-08-23 15:00:00,105.66,105.87,105.46,105.65,11811.0,102.729,102.9332,102.5345,102.7193,11811.0
2019-08-23 15:10:00,105.64,105.64,105.29,105.33,23703.0,102.7096,102.7096,102.3693,102.4082,23703.0
2019-08-23 15:20:00,105.38,105.43,105.21,105.23,18089.0,102.4568,102.5054,102.2915,102.3109,18089.0
2019-08-23 15:30:00,105.2,105.3,104.99,105.09,24890.0,102.2818,102.379,102.0776,102.1748,24890.0
2019-08-23 15:40:00,105.11,105.28,104.91,104.97,27452.0,102.1943,102.3595,101.9998,102.0581,27452.0
2019-08-23 15:50:00,104.97,105.02,104.31,104.97,145979.0,102.0581,102.1068,101.4164,102.0581,145979.0
2019-08-26 09:30:00,107.2,107.31,105.76,105.91,69889.0,104.2263,104.3332,102.8262,102.9721,69889.0
2019-08-26 09:40:00,105.83,105.88,104.29,104.5,39291.0,102.8943,102.9429,101.397,101.6012,39291.0
2019-08-26 09:50:00,104.55,105.76,104.55,105.76,36281.0,101.6498,102.8262,101.6498,102.8262,36281.0
2019-08-26 10:00:00,105.65,106.09,105.33,105.33,43844.0,102.7193,103.1471,102.4082,102.4082,43844.0
2019-08-26 10:10:00,105.42,105.5,104.77,105.36,43934.0,102.4957,102.5734,101.8637,102.4373,43934.0
2019-08-26 10:20:00,105.35,105.58,105.22,105.22,12994.0,102.4276,102.6512,102.3012,102.3012,12994.0
2019-08-26 10:30:00,105.19,105.64,105.02,105.64,19723.0,102.272,102.7096,102.1068,102.7096,19723.0
2019-08-26 10:40:00,105.6,105.9,105.04,105.68,11447.0,102.6707,102.9623,102.1262,102.7484,11447.0
2019-08-26 10:50:00,105.76,105.81,105.1,105.18,9277.0,102.8262,102.8748,102.1845,102.2623,9277.0
2019-08-26 11:00:00,105.18,105.5,105.11,105.33,12925.0,102.2623,102.5734,102.1943,102.4082,12925.0
2019-08-26 11:10:00,105.31,105.69,105.22,105.45,29722.0,102.3887,102.7582,102.3012,102.5248,29722.0
2019-08-26 11:20:00,105.42,105.88,105.25,105.8,19925.0,102.4957,102.9429,102.3304,102.8651,19925.0
2019-08-26 11:30:00,105.79,106.13,105.69,106.09,19295.0,102.8554,103.186,102.7582,103.1471,19295.0
2019-08-26 11:40:00,106.07,106.15,105.57,105.69,10908.0,103.1276,103.2054,102.6415,102.7582,10908.0
2019-08-26 11:50:00,105.76,105.82,105.61,105.72,2682.0,102.8262,102.8846,102.6804,102.7873,2682.0
2019-08-26 12:00:00,105.7,105.97,105.61,105.89,22051.0,102.7679,103.0304,102.6804,102.9526,22051.0
2019-08-26 12:10:00,105.89,105.89,105.6,105.6,7800.0,102.9526,102.9526,102.6707,102.6707,7800.0
2019-08-26 12:20:00,105.62,106.23,105.5,106.15,16660.0,102.6901,103.2832,102.5734,103.2054,16660.0
2019-08-26 12:30:00,106.16,106.33,105.93,105.94,9144.0,103.2151,103.3804,102.9915,103.0012,9144.0
2019-08-26 12:40:00,105.94,105.94,105.69,105.77,7340.0,103.0012,103.0012,102.7582,102.8359,7340.0
2019-08-26 12:50:00,105.81,105.98,105.71,105.86,7230.0,102.8748,103.0401,102.7776,102.9235,7230.0
2019-08-26 13:00:00,105.84,106.06,105.83,106.06,17125.0,102.904,103.1179,102.8943,103.1179,17125.0
2019-08-26 13:10:00,106.08,106.08,105.72,105.74,11738.0,103.1373,103.1373,102.7873,102.8068,11738.0
2019-08-26 13:20:00,105.78,106.07,105.66,106.02,19512.0,102.8457,103.1276,102.729,103.079,19512.0
2019-08-26 13:30:00,105.97,106.17,105.93,106.08,15770.0,103.0304,103.2249,102.9915,103.1373,15770.0
2019-08-26 13:40:00,106.0,106.18,105.97,106.04,16757.0,103.0596,103.2346,103.0304,103.0985,16757.0
2019-08-26 13:50:00,106.02,106.14,105.96,106.03,12000.0,103.079,103.1957,103.0207,103.0887,12000.0
2019-08-26 14:00:00,106.03,106.03,105.71,105.77,48669.0,103.0887,103.0887,102.7776,102.8359,48669.0
2019-08-26 14:10:00,105.76,105.76,105.46,105.46,9294.0,102.8262,102.8262,102.5345,102.5345,9294.0
2019-08-26 14:20:00,105.35,105.44,105.22,105.3,8628.0,102.4276,102.5151,102.3012,102.379,8628.0
2019-08-26 14:30:00,105.27,105.55,105.26,105.52,7637.0,102.3498,102.6221,102.3401,102.5929,7637.0
2019-08-26 14:40:00,105.55,105.6,105.49,105.5,9829.0,102.6221,102.6707,102.5637,102.5734,9829.0
2019-08-26 14:50:00,105.53,105.57,105.33,105.5,24842.0,102.6026,102.6415,102.4082,102.5734,24842.0
2019-08-26 15:00:00,105.54,105.81,105.54,105.61,16600.0,102.6123,102.8748,102.6123,102.6804,16600.0
2019-08-26 15:10:00,105.65,105.8,105.6,105.61,13505.0,102.7193,102.8651,102.6707,102.6804,13505.0
2019-08-26 15:20:00,105.57,105.73,105.43,105.48,21790.0,102.6415,102.7971,102.5054,102.554,21790.0
2019-08-26 15:30:00,105.53,105.78,105.48,105.6,29603.0,102.6026,102.8457,102.554,102.6707,29603.0
2019-08-26 15:40:00,105.61,105.75,105.5,105.69,24455.0,102.6804,102.8165,102.5734,102.7582,24455.0
2019-08-26 15:50:00,105.71,106.34,105.67,106.32,72715.0,102.7776,103.3901,102.7387,103.3707,72715.0
2019-08-27 09:30:00,106.95,107.56,106.95,107.35,47255.0,103.9832,104.5763,103.9832,104.3721,47255.0
2019-08-27 09:40:00,107.42,107.75,107.06,107.66,27350.0,104.4402,104.761,104.0902,104.6735,27350.0
2019-08-27 09:50:00,107.39,107.39,106.59,106.77,10842.0,104.411,104.411,103.6332,103.8082,10842.0
2019-08-27 10:00:00,106.68,106.93,106.6,106.84,8883.0,103.7207,103.9638,103.6429,103.8763,8883.0
2019-08-27 10:10:00,106.69,106.88,106.51,106.65,6414.0,103.7304,103.9152,103.5554,103.6915,6414.0
2019-08-27 10:20:00,106.75,106.92,106.4,106.5,6150.0,103.7888,103.954,103.4485,103.5457,6150.0
2019-08-27 10:30:00,106.57,106.73,106.5,106.61,11681.0,103.6138,103.7693,103.5457,103.6526,11681.0
2019-08-27 10:40:00,106.54,106.54,105.78,105.82,8133.0,103.5846,103.5846,102.8457,102.8846,8133.0
2019-08-27 10:50:00,105.89,106.04,105.66,105.66,7607.0,102.9526,103.0985,102.729,102.729,7607.0
2019-08-27 11:00:00,105.65,106.06,105.64,105.64,14614.0,102.7193,103.1179,102.7096,102.7096,14614.0
2019-08-27 11:10:00,105.63,105.64,105.08,105.13,12217.0,102.6998,102.7096,102.1651,102.2137,12217.0
2019-08-27 11:20:00,105.11,105.24,104.75,104.75,16910.0,102.1943,102.3206,101.8442,101.8442,16910.0
2019-08-27 11:30:00,104.69,105.32,104.69,105.08,32860.0,101.7859,102.3984,101.7859,102.1651,32860.0
2019-08-27 11:40:00,105.06,105.18,104.8,105.18,7375.0,102.1456,102.2623,101.8929,102.2623,7375.0
2019-08-27 11:50:00,105.11,105.31,104.98,104.98,16046.0,102.1943,102.3887,102.0679,102.0679,16046.0
2019-08-27 12:00:00,105.0,105.0,104.52,104.62,11611.0,102.0873,102.0873,101.6206,101.7178,11611.0
2019-08-27 12:10:00,104.66,104.7,104.39,104.39,9913.0,101.7567,101.7956,101.4942,101.4942,9913.0
2019-08-27 12:20:00,104.39,104.54,104.24,104.25,34916.0,101.4942,101.6401,101.3484,101.3581,34916.0
2019-08-27 12:30:00,104.21,104.33,103.85,103.89,12333.0,101.3192,101.4359,100.9692,101.0081,12333.0
2019-08-27 12:40:00,103.82,103.93,103.65,103.71,20618.0,100.94,101.047,100.7748,100.8331,20618.0
2019-08-27 12:50:00,103.7,103.74,103.1,103.11,24965.0,100.8234,100.8623,100.24,100.2497,24965.0
2019-08-27 13:00:00,103.08,103.38,103.0,103.31,22745.0,100.2206,100.5122,100.1428,100.4442,22745.0
2019-08-27 13:10:00,103.25,103.37,103.15,103.29,9296.0,100.3859,100.5025,100.2886,100.4247,9296.0
2019-08-27 13:20:00,103.26,103.77,103.26,103.71,15362.0,100.3956,100.8914,100.3956,100.8331,15362.0
2019-08-27 13:30:00,103.64,104.18,103.55,104.0,8791.0,100.765,101.2901,100.6775,101.115,8791.0
2019-08-27 13:40:00,103.97,104.14,103.9,103.92,9755.0,101.0859,101.2512,101.0178,101.0373,9755.0
2019-08-27 13:50:00,103.91,104.28,103.84,104.24,16657.0,101.0275,101.3873,100.9595,101.3484,16657.0
2019-08-27 14:00:00,104.23,104.32,104.09,104.1,24215.0,101.3387,101.4262,101.2026,101.2123,24215.0
2019-08-27 14:10:00,104.1,104.22,103.72,103.9,31491.0,101.2123,101.3289,100.8428,101.0178,31491.0
2019-08-27 14:20:00,103.92,104.31,103.86,103.9,19922.0,101.0373,101.4164,100.9789,101.0178,19922.0
2019-08-27 14:30:00,103.88,103.88,103.65,103.73,8448.0,100.9984,100.9984,100.7748,100.8525,8448.0
2019-08-27 14:40:00,103.76,104.1,103.64,104.03,6235.0,100.8817,101.2123,100.765,101.1442,6235.0
2019-08-27 14:50:00,104.08,104.25,104.06,104.24,8981.0,101.1928,101.3581,101.1734,101.3484,8981.0
2019-08-27 15:00:00,104.26,104.48,104.19,104.19,9957.0,101.3678,101.5817,101.2998,101.2998,9957.0
2019-08-27 15:10:00,104.16,104.16,103.81,103.92,18861.0,101.2706,101.2706,100.9303,101.0373,18861.0
2019-08-27 15:20:00,103.9,103.9,103.67,103.7,16263.0,101.0178,101.0178,100.7942,100.8234,16263.0
2019-08-27 15:30:00,103.7,103.79,103.55,103.74,37934.0,100.8234,100.9109,100.6775,100.8623,37934.0
2019-08-27 15:40:00,103.74,103.93,103.74,103.87,27231.0,100.8623,101.047,100.8623,100.9887,27231.0
2019-08-27 15:50:00,103.87,103.93,103.5,103.72,96964.0,100.9887,101.047,100.6289,100.8428,96964.0
2019-08-28 09:30:00,103.45,103.78,101.9,103.0,83547.0,100.5803,100.9011,99.0733,100.1428,83547.0
2019-08-28 09:40:00,102.99,104.07,102.89,104.07,10260.0,100.1331,101.1831,100.0358,101.1831,10260.0
2019-08-28 09:50:00,104.1,105.29,104.08,105.09,24017.0,101.2123,102.3693,101.1928,102.1748,24017.0
2019-08-28 10:00:00,105.1,105.27,104.61,104.66,11224.0,102.1845,102.3498,101.7081,101.7567,11224.0
2019-08-28 10:10:00,104.61,104.81,103.87,103.92,15103.0,101.7081,101.9026,100.9887,101.0373,15103.0
2019-08-28 10:20:00,103.82,104.44,103.67,104.44,12367.0,100.94,101.5428,100.7942,101.5428,12367.0
2019-08-28 10:30:00,104.5,105.19,104.5,105.09,10539.0,101.6012,102.272,101.6012,102.1748,10539.0
2019-08-28 10:40:00,105.08,105.53,105.06,105.48,17760.0,102.1651,102.6026,102.1456,102.554,17760.0
2019-08-28 10:50:00,105.53,105.84,105.43,105.45,11174.0,102.6026,102.904,102.5054,102.5248,11174.0
2019-08-28 11:00:00,105.55,105.55,105.27,105.46,9146.0,102.6221,102.6221,102.3498,102.5345,9146.0
2019-08-28 11:10:00,105.54,105.9,105.47,105.67,9055.0,102.6123,102.9623,102.5443,102.7387,9055.0
2019-08-28 11:20:00,105.68,106.11,105.65,106.09,17658.0,102.7484,103.1665,102.7193,103.1471,17658.0
2019-08-28 11:30:00,106.12,106.43,105.93,106.08,25303.0,103.1762,103.4776,102.9915,103.1373,25303.0
2019-08-28 11:40:00,106.09,106.67,106.03,106.66,29356.0,103.1471,103.711,103.0887,103.7013,29356.0
2019-08-28 11:50:00,106.72,106.85,106.59,106.67,18590.0,103.7596,103.886,103.6332,103.711,18590.0
2019-08-28 12:00:00,106.64,106.71,106.61,106.71,15619.0,103.6818,103.7499,103.6526,103.7499,15619.0
2019-08-28 12:10:00,106.69,106.85,106.63,106.78,9862.0,103.7304,103.886,103.6721,103.8179,9862.0
2019-08-28 12:20:00,106.78,106.81,106.62,106.67,9016.0,103.8179,103.8471,103.6624,103.711,9016.0
2019-08-28 12:30:00,106.66,106.81,106.58,106.76,14555.0,103.7013,103.8471,103.6235,103.7985,14555.0
2019-08-28 12:40:00,106.77,106.8,106.66,106.76,9100.0,103.8082,103.8374,103.7013,103.7985,9100.0
2019-08-28 12:50:00,106.78,106.94,106.75,106.91,8614.0,103.8179,103.9735,103.7888,103.9443,8614.0
2019-08-28 13:00:00,106.89,106.91,106.61,106.66,25429.0,103.9249,103.9443,103.6526,103.7013,25429.0
2019-08-28 13:10:00,106.66,106.91,106.56,106.85,35066.0,103.7013,103.9443,103.604,103.886,35066.0
2019-08-28 13:20:00,106.87,107.0,106.84,106.92,10764.0,103.9054,104.0318,103.8763,103.954,10764.0
2019-08-28 13:30:00,106.91,107.31,106.86,107.25,11412.0,103.9443,104.3332,103.8957,104.2749,11412.0
2019-08-28 13:40:00,107.24,107.58,107.23,107.48,21828.0,104.2652,104.5957,104.2554,104.4985,21828.0
2019-08-28 13:50:00,107.5,107.63,107.07,107.11,25800.0,104.518,104.6444,104.0999,104.1388,25800.0
2019-08-28 14:00:00,107.1,107.15,106.74,106.87,15208.0,104.1291,104.1777,103.779,103.9054,15208.0
2019-08-28 14:10:00,106.84,106.92,106.68,106.72,11706.0,103.8763,103.954,103.7207,103.7596,11706.0
2019-08-28 14:20:00,106.74,106.9,106.7,106.78,9269.0,103.779,103.9346,103.7401,103.8179,9269.0
2019-08-28 14:30:00,106.81,106.9,106.7,106.8,13882.0,103.8471,103.9346,103.7401,103.8374,13882.0
2019-08-28 14:40:00,106.83,106.85,106.53,106.77,11512.0,103.8665,103.886,103.5749,103.8082,11512.0
2019-08-28 14:50:00,106.76,106.9,106.75,106.84,10107.0,103.7985,103.9346,103.7888,103.8763,10107.0
2019-08-28 15:00:00,106.83,106.86,106.7,106.77,7910.0,103.8665,103.8957,103.7401,103.8082,7910.0
2019-08-28 15:10:00,106.79,106.81,106.46,106.55,19017.0,103.8277,103.8471,103.5068,103.5943,19017.0
2019-08-28 15:20:00,106.52,106.52,106.23,106.23,11771.0,103.5651,103.5651,103.2832,103.2832,11771.0
2019-08-28 15:30:00,106.23,106.38,106.13,106.33,21372.0,103.2832,103.429,103.186,103.3804,21372.0
2019-08-28 15:40:00,106.34,106.5,106.29,106.36,27095.0,103.3901,103.5457,103.3415,103.4096,27095.0
2019-08-28 15:50:00,106.34,106.4,106.25,106.33,56584.0,103.3901,103.4485,103.3026,103.3804,56584.0
2019-08-29 09:30:00,108.86,109.94,108.25,109.49,82681.0,105.8402,106.8903,105.2472,106.4528,82681.0
2019-08-29 09:40:00,109.56,109.82,109.28,109.57,56844.0,106.5208,106.7736,106.2486,106.5305,56844.0
2019-08-29 09:50:00,109.54,110.71,109.53,110.43,42359.0,106.5014,107.6389,106.4916,107.3667,42359.0
2019-08-29 10:00:00,110.39,110.85,109.93,110.56,31543.0,107.3278,107.775,106.8805,107.4931,31543.0
2019-08-29 10:10:00,110.73,110.73,110.18,110.61,22765.0,107.6584,107.6584,107.1236,107.5417,22765.0
2019-08-29 10:20:00,110.64,110.7,110.08,110.12,26340.0,107.5709,107.6292,107.0264,107.0653,26340.0
2019-08-29 10:30:00,110.08,110.22,109.24,110.04,29980.0,107.0264,107.1625,106.2097,106.9875,29980.0
2019-08-29 10:40:00,109.99,110.43,109.9,110.01,15606.0,106.9389,107.3667,106.8514,106.9583,15606.0
2019-08-29 10:50:00,110.05,110.38,109.71,110.38,30114.0,106.9972,107.3181,106.6667,107.3181,30114.0
2019-08-29 11:00:00,110.38,110.55,110.12,110.54,18584.0,107.3181,107.4834,107.0653,107.4736,18584.0
2019-08-29 11:10:00,110.55,111.0,110.5,110.96,17150.0,107.4834,107.9209,107.4347,107.882,17150.0
2019-08-29 11:20:00,110.92,111.13,110.79,111.07,16259.0,107.8431,108.0473,107.7167,107.9889,16259.0
2019-08-29 11:30:00,111.1,111.34,111.07,111.21,14002.0,108.0181,108.2514,107.9889,108.125,14002.0
2019-08-29 11:40:00,111.13,111.61,111.09,111.5,26670.0,108.0473,108.5139,108.0084,108.407,26670.0
2019-08-29 11:50:00,111.53,111.54,110.63,110.87,25917.0,108.4362,108.4459,107.5611,107.7945,25917.0
2019-08-29 12:00:00,110.88,111.07,110.75,111.02,18974.0,107.8042,107.9889,107.6778,107.9403,18974.0
2019-08-29 12:10:00,111.03,111.24,111.03,111.24,16893.0,107.95,108.1542,107.95,108.1542,16893.0
2019-08-29 12:20:00,111.22,111.38,111.03,111.1,48851.0,108.1348,108.2903,107.95,108.0181,48851.0
2019-08-29 12:30:00,111.1,111.3,111.07,111.27,15213.0,108.0181,108.2125,107.9889,108.1834,15213.0
2019-08-29 12:40:00,111.29,111.43,111.29,111.34,11435.0,108.2028,108.3389,108.2028,108.2514,11435.0
2019-08-29 12:50:00,111.29,111.52,111.29,111.43,8124.0,108.2028,108.4264,108.2028,108.3389,8124.0
2019-08-29 13:00:00,111.46,111.5,111.39,111.42,11700.0,108.3681,108.407,108.3,108.3292,11700.0
2019-08-29 13:10:00,111.42,111.43,111.24,111.43,10459.0,108.3292,108.3389,108.1542,108.3389,10459.0
2019-08-29 13:20:00,111.4,111.49,111.34,111.45,11600.0,108.3098,108.3973,108.2514,108.3584,11600.0
2019-08-29 13:30:00,111.43,111.49,111.11,111.42,14653.0,108.3389,108.3973,108.0278,108.3292,14653.0
2019-08-29 13:40:00,111.43,111.49,111.4,111.49,11122.0,108.3389,108.3973,108.3098,108.3973,11122.0
2019-08-29 13:50:00,111.46,111.56,111.41,111.42,7370.0,108.3681,108.4653,108.3195,108.3292,7370.0
2019-08-29 14:00:00,111.45,111.84,111.45,111.84,13058.0,108.3584,108.7376,108.3584,108.7376,13058.0
2019-08-29 14:10:00,111.81,111.83,111.57,111.64,10331.0,108.7084,108.7278,108.4751,108.5431,10331.0
2019-08-29 14:20:00,111.62,111.89,111.57,111.81,8712.0,108.5237,108.7862,108.4751,108.7084,8712.0
2019-08-29 14:30:00,111.81,112.01,111.6,111.77,25353.0,108.7084,108.9029,108.5042,108.6695,25353.0
2019-08-29 14:40:00,111.77,112.03,111.76,112.0,19475.0,108.6695,108.9223,108.6598,108.8931,19475.0
2019-08-29 14:50:00,112.0,112.07,111.85,111.89,10246.0,108.8931,108.9612,108.7473,108.7862,10246.0
2019-08-29 15:00:00,111.84,111.95,111.75,111.95,14958.0,108.7376,108.8445,108.6501,108.8445,14958.0
2019-08-29 15:10:00,111.95,112.06,111.86,111.86,15758.0,108.8445,108.9515,108.757,108.757,15758.0
2019-08-29 15:20:00,111.91,111.91,111.6,111.63,22881.0,108.8056,108.8056,108.5042,108.5334,22881.0
2019-08-29 15:30:00,111.63,111.89,111.62,111.86,23574.0,108.5334,108.7862,108.5237,108.757,23574.0
2019-08-29 15:40:00,111.88,111.89,111.55,111.64,31595.0,108.7765,108.7862,108.4556,108.5431,31595.0
2019-08-29 15:50:00,111.63,111.71,111.25,111.37,72892.0,108.5334,108.6112,108.1639,108.2806,72892.0
2019-08-30 09:30:00,112.95,114.08,112.74,114.08,68096.0,109.8168,110.9154,109.6126,110.9154,68096.0
2019-08-30 09:40:00,114.15,114.22,113.64,114.0,23155.0,110.9835,111.0515,110.4876,110.8376,23155.0
2019-08-30 09:50:00,113.98,114.12,113.31,113.31,23521.0,110.8182,110.9543,110.1668,110.1668,23521.0
2019-08-30 10:00:00,113.42,113.92,113.4,113.81,10119.0,110.2737,110.7599,110.2543,110.6529,10119.0
2019-08-30 10:10:00,113.85,114.43,113.78,114.03,35499.0,110.6918,111.2557,110.6238,110.8668,35499.0
2019-08-30 10:20:00,114.07,114.13,113.07,113.57,76352.0,110.9057,110.964,109.9334,110.4196,76352.0
2019-08-30 10:30:00,113.47,114.02,113.46,113.73,21117.0,110.3223,110.8571,110.3126,110.5751,21117.0
2019-08-30 10:40:00,113.79,113.96,113.61,113.61,9221.0,110.6335,110.7988,110.4585,110.4585,9221.0
2019-08-30 10:50:00,113.6,113.61,113.07,113.07,17873.0,110.4487,110.4585,109.9334,109.9334,17873.0
2019-08-30 11:00:00,113.11,113.11,112.39,112.51,30044.0,109.9723,109.9723,109.2723,109.389,30044.0
2019-08-30 11:10:00,112.48,112.59,111.93,112.05,15102.0,109.3598,109.4668,108.8251,108.9417,15102.0
2019-08-30 11:20:00,112.02,112.51,111.88,112.47,23310.0,108.9126,109.389,108.7765,109.3501,23310.0
2019-08-30 11:30:00,112.51,112.66,112.31,112.32,13955.0,109.389,109.5348,109.1945,109.2043,13955.0
2019-08-30 11:40:00,112.43,112.74,112.36,112.67,13289.0,109.3112,109.6126,109.2431,109.5445,13289.0
2019-08-30 11:50:00,112.64,112.78,112.58,112.64,12025.0,109.5154,109.6515,109.457,109.5154,12025.0
2019-08-30 12:00:00,112.68,112.93,112.57,112.63,10873.0,109.5543,109.7973,109.4473,109.5057,10873.0
2019-08-30 12:10:00,112.66,112.93,112.64,112.85,4627.0,109.5348,109.7973,109.5154,109.7195,4627.0
2019-08-30 12:20:00,112.84,112.97,112.71,112.72,6892.0,109.7098,109.8362,109.5834,109.5932,6892.0
2019-08-30 12:30:00,112.68,112.96,112.49,112.85,7167.0,109.5543,109.8265,109.3695,109.7195,7167.0
2019-08-30 12:40:00,112.83,112.83,112.69,112.81,7013.0,109.7001,109.7001,109.564,109.6807,7013.0
2019-08-30 12:50:00,112.82,113.09,112.78,112.9,5759.0,109.6904,109.9529,109.6515,109.7682,5759.0
2019-08-30 13:00:00,112.94,112.98,112.62,112.74,6547.0,109.8071,109.8459,109.4959,109.6126,6547.0
2019-08-30 13:10:00,112.76,112.78,112.65,112.68,5751.0,109.632,109.6515,109.5251,109.5543,5751.0
2019-08-30 13:20:00,112.68,112.74,112.59,112.61,4400.0,109.5543,109.6126,109.4668,109.4862,4400.0
2019-08-30 13:30:00,112.64,112.64,112.5,112.57,8797.0,109.5154,109.5154,109.3793,109.4473,8797.0
2019-08-30 13:40:00,112.57,112.57,112.37,112.5,6884.0,109.4473,109.4473,109.2529,109.3793,6884.0
2019-08-30 13:50:00,112.48,112.61,112.4,112.53,8448.0,109.3598,109.4862,109.282,109.4084,8448.0
2019-08-30 14:00:00,112.58,112.74,112.55,112.7,11270.0,109.457,109.6126,109.4279,109.5737,11270.0
2019-08-30 14:10:00,112.72,112.95,112.72,112.93,9927.0,109.5932,109.8168,109.5932,109.7973,9927.0
2019-08-30 14:20:00,112.91,112.94,112.83,112.87,7151.0,109.7779,109.8071,109.7001,109.739,7151.0
2019-08-30 14:30:00,112.86,113.0,112.75,112.82,13736.0,109.7293,109.8654,109.6223,109.6904,13736.0
2019-08-30 14:40:00,112.82,112.82,112.5,112.58,8200.0,109.6904,109.6904,109.3793,109.457,8200.0
2019-08-30 14:50:00,112.62,112.72,112.48,112.55,8041.0,109.4959,109.5932,109.3598,109.4279,8041.0
2019-08-30 15:00:00,112.57,112.64,112.37,112.44,10449.0,109.4473,109.5154,109.2529,109.3209,10449.0
2019-08-30 15:10:00,112.42,112.49,111.99,111.99,19437.0,109.3015,109.3695,108.8834,108.8834,19437.0
2019-08-30 15:20:00,112.02,112.39,111.96,112.24,20433.0,108.9126,109.2723,108.8542,109.1265,20433.0
2019-08-30 15:30:00,112.27,112.5,112.27,112.33,21297.0,109.1556,109.3793,109.1556,109.214,21297.0
2019-08-30 15:40:00,112.32,112.47,112.3,112.45,23040.0,109.2043,109.3501,109.1848,109.3306,23040.0
2019-08-30 15:50:00,112.43,112.91,112.43,112.53,75407.0,109.3112,109.7779,109.3112,109.4084,75407.0
2019-09-03 09:30:00,110.5,110.83,109.76,110.25,45942.0,107.4347,107.7556,106.7153,107.1917,45942.0
2019-09-03 09:40:00,110.25,111.0,109.85,110.45,18216.0,107.1917,107.9209,106.8028,107.3861,18216.0
2019-09-03 09:50:00,110.51,111.73,110.46,111.34,34198.0,107.4445,108.6306,107.3958,108.2514,34198.0
2019-09-03 10:00:00,111.28,111.29,108.51,109.16,114035.0,108.1931,108.2028,105.4999,106.1319,114035.0
2019-09-03 10:10:00,109.23,109.46,108.77,109.21,20512.0,106.2,106.4236,105.7527,106.1805,20512.0
2019-09-03 10:20:00,109.22,109.42,108.54,109.36,19791.0,106.1902,106.3847,105.5291,106.3264,19791.0
2019-09-03 10:30:00,109.3,109.3,108.5,108.65,11148.0,106.268,106.268,105.4902,105.6361,11148.0
2019-09-03 10:40:00,108.58,109.28,108.29,108.71,24723.0,105.568,106.2486,105.286,105.6944,24723.0
2019-09-03 10:50:00,108.69,109.15,108.55,108.91,12720.0,105.6749,106.1222,105.5388,105.8888,12720.0
2019-09-03 11:00:00,109.03,109.13,108.76,108.79,18435.0,106.0055,106.1027,105.743,105.7722,18435.0
2019-09-03 11:10:00,108.66,108.66,108.05,108.29,25906.0,105.6458,105.6458,105.0527,105.286,25906.0
2019-09-03 11:20:00,108.34,108.83,108.22,108.49,10833.0,105.3347,105.8111,105.218,105.4805,10833.0
2019-09-03 11:30:00,108.67,109.01,108.47,108.78,20148.0,105.6555,105.9861,105.461,105.7625,20148.0
2019-09-03 11:40:00,108.74,108.85,108.41,108.85,14274.0,105.7236,105.8305,105.4027,105.8305,14274.0
2019-09-03 11:50:00,108.77,108.77,108.31,108.37,14229.0,105.7527,105.7527,105.3055,105.3638,14229.0
2019-09-03 12:00:00,108.38,108.68,108.24,108.6,7256.0,105.3735,105.6652,105.2374,105.5874,7256.0
2019-09-03 12:10:00,108.48,108.86,108.41,108.85,11378.0,105.4708,105.8402,105.4027,105.8305,11378.0
2019-09-03 12:20:00,108.81,108.96,108.46,108.56,12113.0,105.7916,105.9375,105.4513,105.5486,12113.0
2019-09-03 12:30:00,108.54,108.72,108.34,108.67,10846.0,105.5291,105.7041,105.3347,105.6555,10846.0
2019-09-03 12:40:00,108.68,109.16,108.63,109.03,22411.0,105.6652,106.1319,105.6166,106.0055,22411.0
2019-09-03 12:50:00,109.02,109.03,108.8,108.9,6555.0,105.9958,106.0055,105.7819,105.8791,6555.0
2019-09-03 13:00:00,108.94,109.09,108.85,109.04,7058.0,105.918,106.0639,105.8305,106.0152,7058.0
2019-09-03 13:10:00,109.05,109.12,108.9,109.04,5426.0,106.025,106.093,105.8791,106.0152,5426.0
2019-09-03 13:20:00,109.0,109.13,108.9,109.07,7834.0,105.9763,106.1027,105.8791,106.0444,7834.0
2019-09-03 13:30:00,109.01,109.03,108.82,108.95,9555.0,105.9861,106.0055,105.8013,105.9277,9555.0
2019-09-03 13:40:00,108.95,109.22,108.87,109.21,22609.0,105.9277,106.1902,105.85,106.1805,22609.0
2019-09-03 13:50:00,109.21,109.45,109.15,109.42,22357.0,106.1805,106.4139,106.1222,106.3847,22357.0
2019-09-03 14:00:00,109.44,109.65,109.44,109.5,9329.0,106.4041,106.6083,106.4041,106.4625,9329.0
2019-09-03 14:10:00,109.49,109.84,109.49,109.77,10357.0,106.4528,106.793,106.4528,106.725,10357.0
2019-09-03 14:20:00,109.79,109.94,109.76,109.94,12996.0,106.7444,106.8903,106.7153,106.8903,12996.0
2019-09-03 14:30:00,109.94,110.05,109.77,109.77,22708.0,106.8903,106.9972,106.725,106.725,22708.0
2019-09-03 14:40:00,109.77,109.87,109.64,109.78,9357.0,106.725,106.8222,106.5986,106.7347,9357.0
2019-09-03 14:50:00,109.81,109.91,109.63,109.83,8397.0,106.7639,106.8611,106.5889,106.7833,8397.0
2019-09-03 15:00:00,109.81,109.93,109.62,109.81,14254.0,106.7639,106.8805,106.5791,106.7639,14254.0
2019-09-03 15:10:00,109.77,110.23,109.66,110.2,34844.0,106.725,107.1722,106.618,107.1431,34844.0
2019-09-03 15:20:00,110.21,110.27,109.89,109.95,31929.0,107.1528,107.2111,106.8417,106.9,31929.0
2019-09-03 15:30:00,109.98,110.01,109.75,109.81,17730.0,106.9292,106.9583,106.7055,106.7639,17730.0
2019-09-03 15:40:00,109.81,109.91,109.62,109.75,31331.0,106.7639,106.8611,106.5791,106.7055,31331.0
2019-09-03 15:50:00,109.79,110.0,109.56,109.7,78668.0,106.7444,106.9486,106.5208,106.6569,78668.0
2019-09-04 09:30:00,111.85,113.09,111.39,112.37,62989.0,108.7473,109.9529,108.3,109.2529,62989.0
2019-09-04 09:40:00,112.38,112.8,111.95,111.95,19740.0,109.2626,109.6709,108.8445,108.8445,19740.0
2019-09-04 09:50:00,112.01,112.46,111.53,111.8,13348.0,108.9029,109.3404,108.4362,108.6987,13348.0
2019-09-04 10:00:00,111.76,111.93,111.21,111.61,15899.0,108.6598,108.8251,108.125,108.5139,15899.0
2019-09-04 10:10:00,111.52,111.52,111.09,111.11,6046.0,108.4264,108.4264,108.0084,108.0278,6046.0
2019-09-04 10:20:00,111.16,111.35,111.06,111.19,10959.0,108.0764,108.2612,107.9792,108.1056,10959.0
2019-09-04 10:30:00,111.2,111.51,111.19,111.51,4261.0,108.1153,108.4167,108.1056,108.4167,4261.0
2019-09-04 10:40:00,111.47,111.49,111.15,111.49,7658.0,108.3778,108.3973,108.0667,108.3973,7658.0
2019-09-04 10:50:00,111.45,111.78,111.44,111.63,8803.0,108.3584,108.6792,108.3487,108.5334,8803.0
2019-09-04 11:00:00,111.64,111.9,111.49,111.62,12512.0,108.5431,108.7959,108.3973,108.5237,12512.0
2019-09-04 11:10:00,111.65,112.24,111.64,112.22,9743.0,108.5528,109.1265,108.5431,109.107,9743.0
2019-09-04 11:20:00,112.18,112.32,111.89,111.91,9139.0,109.0681,109.2043,108.7862,108.8056,9139.0
2019-09-04 11:30:00,111.93,112.25,111.82,111.84,22646.0,108.8251,109.1362,108.7181,108.7376,22646.0
2019-09-04 11:40:00,111.87,112.07,111.55,111.68,4947.0,108.7667,108.9612,108.4556,108.582,4947.0
2019-09-04 11:50:00,111.64,111.67,111.35,111.54,6149.0,108.5431,108.5723,108.2612,108.4459,6149.0
2019-09-04 12:00:00,111.53,111.62,111.52,111.56,6322.0,108.4362,108.5237,108.4264,108.4653,6322.0
2019-09-04 12:10:00,111.59,111.6,111.21,111.29,5314.0,108.4945,108.5042,108.125,108.2028,5314.0
2019-09-04 12:20:00,111.27,111.49,111.27,111.49,2300.0,108.1834,108.3973,108.1834,108.3973,2300.0
2019-09-04 12:30:00,111.5,111.77,111.49,111.68,4438.0,108.407,108.6695,108.3973,108.582,4438.0
2019-09-04 12:40:00,111.69,111.84,111.62,111.84,4218.0,108.5917,108.7376,108.5237,108.7376,4218.0
2019-09-04 12:50:00,111.81,112.14,111.73,111.98,14562.0,108.7084,109.0292,108.6306,108.8737,14562.0
2019-09-04 13:00:00,112.03,112.41,112.03,112.3,21843.0,108.9223,109.2918,108.9223,109.1848,21843.0
2019-09-04 13:10:00,112.31,112.52,112.23,112.36,23963.0,109.1945,109.3987,109.1167,109.2431,23963.0
2019-09-04 13:20:00,112.33,112.58,112.32,112.53,10305.0,109.214,109.457,109.2043,109.4084,10305.0
2019-09-04 13:30:00,112.57,112.57,112.1,112.22,7929.0,109.4473,109.4473,108.9904,109.107,7929.0
2019-09-04 13:40:00,112.16,112.16,111.89,111.89,5928.0,109.0487,109.0487,108.7862,108.7862,5928.0
2019-09-04 13:50:00,111.93,111.96,111.72,111.88,5023.0,108.8251,108.8542,108.6209,108.7765,5023.0
2019-09-04 14:00:00,111.92,112.12,111.88,112.0,5753.0,108.8153,109.0098,108.7765,108.8931,5753.0
2019-09-04 14:10:00,112.06,112.27,112.06,112.26,5548.0,108.9515,109.1556,108.9515,109.1459,5548.0
2019-09-04 14:20:00,112.3,112.34,112.11,112.28,11512.0,109.1848,109.2237,109.0001,109.1654,11512.0
2019-09-04 14:30:00,112.34,112.63,112.29,112.59,10046.0,109.2237,109.5057,109.1751,109.4668,10046.0
2019-09-04 14:40:00,112.58,112.74,112.52,112.62,12155.0,109.457,109.6126,109.3987,109.4959,12155.0
2019-09-04 14:50:00,112.6,112.67,112.47,112.49,10774.0,109.4765,109.5445,109.3501,109.3695,10774.0
2019-09-04 15:00:00,112.54,112.69,112.37,112.69,12073.0,109.4181,109.564,109.2529,109.564,12073.0
2019-09-04 15:10:00,112.69,112.74,112.5,112.55,16903.0,109.564,109.6126,109.3793,109.4279,16903.0
2019-09-04 15:20:00,112.53,112.77,112.49,112.73,25214.0,109.4084,109.6418,109.3695,109.6029,25214.0
2019-09-04 15:30:00,112.73,112.94,112.54,112.85,33246.0,109.6029,109.8071,109.4181,109.7195,33246.0
2019-09-04 15:40:00,112.86,112.91,112.73,112.83,47783.0,109.7293,109.7779,109.6029,109.7001,47783.0
2019-09-04 15:50:00,112.8,113.01,112.77,112.83,129118.0,109.6709,109.8751,109.6418,109.7001,129118.0
2019-09-05 09:30:00,115.0,116.0,114.8,115.81,83742.0,111.8099,112.7822,111.6155,112.5974,83742.0
2019-09-05 09:40:00,115.85,116.25,115.34,115.85,65772.0,112.6363,113.0252,112.1405,112.6363,65772.0
2019-09-05 09:50:00,115.71,115.82,114.96,115.05,18660.0,112.5002,112.6072,111.771,111.8585,18660.0
2019-09-05 10:00:00,115.12,116.68,115.12,116.62,53844.0,111.9266,113.4433,111.9266,113.385,53844.0
2019-09-05 10:10:00,116.68,118.14,116.67,118.0,55230.0,113.4433,114.8628,113.4336,114.7267,55230.0
2019-09-05 10:20:00,118.08,118.52,117.78,117.86,48920.0,114.8045,115.2323,114.5128,114.5906,48920.0
2019-09-05 10:30:00,117.8,118.11,117.44,117.46,23084.0,114.5322,114.8336,114.1822,114.2017,23084.0
2019-09-05 10:40:00,117.51,117.6,117.18,117.18,19045.0,114.2503,114.3378,113.9294,113.9294,19045.0
2019-09-05 10:50:00,117.19,117.45,117.14,117.32,29577.0,113.9392,114.1919,113.8905,114.0656,29577.0
2019-09-05 11:00:00,117.49,118.09,117.42,117.86,30290.0,114.2308,114.8142,114.1628,114.5906,30290.0
2019-09-05 11:10:00,117.94,118.02,117.25,117.42,30932.0,114.6684,114.7461,113.9975,114.1628,30932.0
2019-09-05 11:20:00,117.38,117.62,117.32,117.58,32015.0,114.1239,114.3572,114.0656,114.3183,32015.0
2019-09-05 11:30:00,117.58,117.6,117.21,117.42,21833.0,114.3183,114.3378,113.9586,114.1628,21833.0
2019-09-05 11:40:00,117.46,117.57,117.06,117.25,23515.0,114.2017,114.3086,113.8128,113.9975,23515.0
2019-09-05 11:50:00,117.26,117.46,117.06,117.16,18067.0,114.0072,114.2017,113.8128,113.91,18067.0
2019-09-05 12:00:00,117.14,117.3,116.95,117.07,19431.0,113.8905,114.0461,113.7058,113.8225,19431.0
2019-09-05 12:10:00,117.05,117.16,116.82,116.82,10022.0,113.803,113.91,113.5794,113.5794,10022.0
2019-09-05 12:20:00,116.81,116.9,116.62,116.62,13654.0,113.5697,113.6572,113.385,113.385,13654.0
2019-09-05 12:30:00,116.62,116.76,116.23,116.51,15297.0,113.385,113.5211,113.0058,113.278,15297.0
2019-09-05 12:40:00,116.54,116.91,116.54,116.72,9878.0,113.3072,113.6669,113.3072,113.4822,9878.0
2019-09-05 12:50:00,116.73,116.8,116.62,116.79,5976.0,113.4919,113.56,113.385,113.5503,5976.0
2019-09-05 13:00:00,116.86,117.05,116.66,116.67,7617.0,113.6183,113.803,113.4239,113.4336,7617.0
2019-09-05 13:10:00,116.65,116.74,116.62,116.74,6814.0,113.4141,113.5016,113.385,113.5016,6814.0
2019-09-05 13:20:00,116.77,117.13,116.77,117.12,8498.0,113.5308,113.8808,113.5308,113.8711,8498.0
2019-09-05 13:30:00,117.05,117.05,116.87,116.97,10420.0,113.803,113.803,113.628,113.7253,10420.0
2019-09-05 13:40:00,117.03,117.11,116.57,116.67,24958.0,113.7836,113.8614,113.3364,113.4336,24958.0
2019-09-05 13:50:00,116.72,117.02,116.66,116.88,16652.0,113.4822,113.7739,113.4239,113.6378,16652.0
2019-09-05 14:00:00,116.92,116.95,116.6,116.76,10640.0,113.6766,113.7058,113.3655,113.5211,10640.0
2019-09-05 14:10:00,116.82,117.04,116.75,116.91,10695.0,113.5794,113.7933,113.5114,113.6669,10695.0
2019-09-05 14:20:00,116.9,117.03,116.68,117.03,10949.0,113.6572,113.7836,113.4433,113.7836,10949.0
2019-09-05 14:30:00,116.99,116.99,116.66,116.72,14240.0,113.7447,113.7447,113.4239,113.4822,14240.0
2019-09-05 14:40:00,116.74,117.05,116.73,116.95,17867.0,113.5016,113.803,113.4919,113.7058,17867.0
2019-09-05 14:50:00,116.94,117.04,116.81,116.97,12273.0,113.6961,113.7933,113.5697,113.7253,12273.0
2019-09-05 15:00:00,116.97,117.19,116.82,116.88,10579.0,113.7253,113.9392,113.5794,113.6378,10579.0
2019-09-05 15:10:00,116.85,117.11,116.82,117.0,19102.0,113.6086,113.8614,113.5794,113.7544,19102.0
2019-09-05 15:20:00,117.0,117.15,116.95,117.04,14878.0,113.7544,113.9003,113.7058,113.7933,14878.0
2019-09-05 15:30:00,117.04,117.13,116.9,116.9,31192.0,113.7933,113.8808,113.6572,113.6572,31192.0
2019-09-05 15:40:00,116.91,116.96,116.56,116.61,40480.0,113.6669,113.7155,113.3266,113.3752,40480.0
2019-09-05 15:50:00,116.6,116.98,116.41,116.49,106036.0,113.3655,113.735,113.1808,113.2586,106036.0
2019-09-06 09:30:00,116.61,117.66,116.09,116.35,25284.0,113.3752,114.3961,112.8697,113.1225,25284.0
2019-09-06 09:40:00,116.15,117.17,115.52,117.17,18852.0,112.928,113.9197,112.3155,113.9197,18852.0
2019-09-06 09:50:00,117.35,117.39,116.5,116.98,12227.0,114.0947,114.1336,113.2683,113.735,12227.0
2019-09-06 10:00:00,116.85,117.44,116.43,116.43,23917.0,113.6086,114.1822,113.2002,113.2002,23917.0
2019-09-06 10:10:00,116.37,116.95,116.37,116.89,6819.0,113.1419,113.7058,113.1419,113.6475,6819.0
2019-09-06 10:20:00,116.85,117.3,116.7,117.3,7084.0,113.6086,114.0461,113.4627,114.0461,7084.0
2019-09-06 10:30:00,117.35,117.59,117.13,117.39,19597.0,114.0947,114.3281,113.8808,114.1336,19597.0
2019-09-06 10:40:00,117.4,117.96,117.4,117.96,21197.0,114.1433,114.6878,114.1433,114.6878,21197.0
2019-09-06 10:50:00,117.96,118.18,117.51,117.75,13194.0,114.6878,114.9017,114.2503,114.4836,13194.0
2019-09-06 11:00:00,117.74,117.75,117.54,117.61,10637.0,114.4739,114.4836,114.2794,114.3475,10637.0
2019-09-06 11:10:00,117.61,117.68,117.42,117.66,7960.0,114.3475,114.4156,114.1628,114.3961,7960.0
2019-09-06 11:20:00,117.71,117.77,117.41,117.48,5081.0,114.4447,114.5031,114.1531,114.2211,5081.0
2019-09-06 11:30:00,117.5,117.63,117.3,117.5,10672.0,114.2406,114.367,114.0461,114.2406,10672.0
2019-09-06 11:40:00,117.46,117.59,117.39,117.46,7586.0,114.2017,114.3281,114.1336,114.2017,7586.0
2019-09-06 11:50:00,117.52,117.75,117.5,117.65,8215.0,114.26,114.4836,114.2406,114.3864,8215.0
2019-09-06 12:00:00,117.68,117.83,117.58,117.68,7261.0,114.4156,114.5614,114.3183,114.4156,7261.0
2019-09-06 12:10:00,117.64,117.83,117.55,117.58,10833.0,114.3767,114.5614,114.2892,114.3183,10833.0
2019-09-06 12:20:00,117.59,117.66,117.26,117.32,12589.0,114.3281,114.3961,114.0072,114.0656,12589.0
2019-09-06 12:30:00,117.27,117.32,116.97,117.27,9269.0,114.0169,114.0656,113.7253,114.0169,9269.0
2019-09-06 12:40:00,117.2,117.24,116.85,116.94,12451.0,113.9489,113.9878,113.6086,113.6961,12451.0
2019-09-06 12:50:00,116.97,117.2,116.92,117.07,5300.0,113.7253,113.9489,113.6766,113.8225,5300.0
2019-09-06 13:00:00,117.11,117.31,117.01,117.11,4325.0,113.8614,114.0558,113.7642,113.8614,4325.0
2019-09-06 13:10:00,117.16,117.37,117.12,117.34,4711.0,113.91,114.1142,113.8711,114.085,4711.0
2019-09-06 13:20:00,117.23,117.32,117.14,117.27,5370.0,113.978,114.0656,113.8905,114.0169,5370.0
2019-09-06 13:30:00,117.37,117.44,117.18,117.23,9002.0,114.1142,114.1822,113.9294,113.978,9002.0
2019-09-06 13:40:00,117.26,117.34,117.1,117.2,18078.0,114.0072,114.085,113.8517,113.9489,18078.0
2019-09-06 13:50:00,117.23,117.23,116.9,117.06,13662.0,113.978,113.978,113.6572,113.8128,13662.0
2019-09-06 14:00:00,117.04,117.06,116.86,116.95,13249.0,113.7933,113.8128,113.6183,113.7058,13249.0
2019-09-06 14:10:00,116.9,117.2,116.86,117.16,4040.0,113.6572,113.9489,113.6183,113.91,4040.0
2019-09-06 14:20:00,117.18,117.29,117.14,117.23,5969.0,113.9294,114.0364,113.8905,113.978,5969.0
2019-09-06 14:30:00,117.34,117.35,117.17,117.24,7336.0,114.085,114.0947,113.9197,113.9878,7336.0
2019-09-06 14:40:00,117.19,117.19,116.94,117.06,9354.0,113.9392,113.9392,113.6961,113.8128,9354.0
2019-09-06 14:50:00,117.09,117.09,116.77,116.8,9117.0,113.8419,113.8419,113.5308,113.56,9117.0
2019-09-06 15:00:00,116.86,116.9,116.75,116.89,10193.0,113.6183,113.6572,113.5114,113.6475,10193.0
2019-09-06 15:10:00,116.93,117.07,116.89,117.05,9945.0,113.6864,113.8225,113.6475,113.803,9945.0
2019-09-06 15:20:00,117.01,117.14,116.94,117.05,12150.0,113.7642,113.8905,113.6961,113.803,12150.0
2019-09-06 15:30:00,117.08,117.12,116.89,116.94,11500.0,113.8322,113.8711,113.6475,113.6961,11500.0
2019-09-06 15:40:00,116.93,116.93,116.66,116.81,21049.0,113.6864,113.6864,113.4239,113.5697,21049.0
2019-09-06 15:50:00,116.8,117.07,116.72,116.86,85298.0,113.56,113.8225,113.4822,113.6183,85298.0
2019-09-09 09:30:00,118.06,118.98,117.51,118.12,36919.0,114.785,115.6795,114.2503,114.8434,36919.0
2019-09-09 09:40:00,118.38,119.38,118.38,119.26,65896.0,115.0961,116.0684,115.0961,115.9517,65896.0
2019-09-09 09:50:00,119.27,120.2,119.06,119.77,87433.0,115.9615,116.8657,115.7573,116.4476,87433.0
2019-09-09 10:00:00,119.82,120.75,119.57,120.31,61990.0,116.4962,117.4004,116.2531,116.9726,61990.0
2019-09-09 10:10:00,120.36,120.43,119.64,120.33,40050.0,117.0212,117.0893,116.3212,116.9921,40050.0
2019-09-09 10:20:00,120.3,120.84,120.19,120.26,18922.0,116.9629,117.4879,116.8559,116.924,18922.0
2019-09-09 10:30:00,120.26,120.34,119.79,120.04,14375.0,116.924,117.0018,116.467,116.7101,14375.0
2019-09-09 10:40:00,120.04,120.23,119.86,120.03,32643.0,116.7101,116.8948,116.5351,116.7004,32643.0
2019-09-09 10:50:00,120.03,120.62,120.03,120.11,31845.0,116.7004,117.274,116.7004,116.7782,31845.0
2019-09-09 11:00:00,120.11,120.29,120.0,120.18,17830.0,116.7782,116.9532,116.6712,116.8462,17830.0
2019-09-09 11:10:00,120.2,120.35,120.02,120.06,17652.0,116.8657,117.0115,116.6907,116.7295,17652.0
2019-09-09 11:20:00,120.1,120.27,119.89,120.16,38232.0,116.7684,116.9337,116.5643,116.8268,38232.0
2019-09-09 11:30:00,120.09,120.24,119.92,120.12,14027.0,116.7587,116.9046,116.5934,116.7879,14027.0
2019-09-09 11:40:00,120.05,120.18,119.76,120.18,10262.0,116.7198,116.8462,116.4379,116.8462,10262.0
2019-09-09 11:50:00,120.21,120.24,119.93,120.13,14906.0,116.8754,116.9046,116.6031,116.7976,14906.0
2019-09-09 12:00:00,120.13,120.36,120.11,120.23,12205.0,116.7976,117.0212,116.7782,116.8948,12205.0
2019-09-09 12:10:00,120.27,120.43,119.85,119.85,17973.0,116.9337,117.0893,116.5254,116.5254,17973.0
2019-09-09 12:20:00,119.88,119.88,119.38,119.66,12382.0,116.5545,116.5545,116.0684,116.3406,12382.0
2019-09-09 12:30:00,119.58,119.63,119.1,119.14,20830.0,116.2629,116.3115,115.7962,115.8351,20830.0
2019-09-09 12:40:00,119.19,119.53,119.13,119.43,12463.0,115.8837,116.2142,115.8253,116.117,12463.0
2019-09-09 12:50:00,119.39,119.75,119.39,119.7,9015.0,116.0781,116.4281,116.0781,116.3795,9015.0
2019-09-09 13:00:00,119.66,119.78,119.5,119.75,11418.0,116.3406,116.4573,116.1851,116.4281,11418.0
2019-09-09 13:10:00,119.75,119.87,119.56,119.87,8620.0,116.4281,116.5448,116.2434,116.5448,8620.0
2019-09-09 13:20:00,119.91,120.0,119.78,120.0,18521.0,116.5837,116.6712,116.4573,116.6712,18521.0
2019-09-09 13:30:00,120.06,120.12,119.69,119.74,13900.0,116.7295,116.7879,116.3698,116.4184,13900.0
2019-09-09 13:40:00,119.74,119.83,119.64,119.71,9222.0,116.4184,116.5059,116.3212,116.3893,9222.0
2019-09-09 13:50:00,119.69,120.12,119.68,120.11,8635.0,116.3698,116.7879,116.3601,116.7782,8635.0
2019-09-09 14:00:00,120.12,120.16,119.95,120.11,10528.0,116.7879,116.8268,116.6226,116.7782,10528.0
2019-09-09 14:10:00,120.09,120.18,119.83,120.05,19612.0,116.7587,116.8462,116.5059,116.7198,19612.0
2019-09-09 14:20:00,120.06,120.43,119.93,120.17,39276.0,116.7295,117.0893,116.6031,116.8365,39276.0
2019-09-09 14:30:00,120.16,120.6,120.16,120.47,16229.0,116.8268,117.2546,116.8268,117.1282,16229.0
2019-09-09 14:40:00,120.5,120.53,120.17,120.25,31078.0,117.1573,117.1865,116.8365,116.9143,31078.0
2019-09-09 14:50:00,120.24,120.58,120.1,120.27,20302.0,116.9046,117.2351,116.7684,116.9337,20302.0
2019-09-09 15:00:00,120.24,120.65,120.17,120.62,13677.0,116.9046,117.3032,116.8365,117.274,13677.0
2019-09-09 15:10:00,120.71,120.71,120.51,120.63,22687.0,117.3615,117.3615,117.1671,117.2837,22687.0
2019-09-09 15:20:00,120.66,120.66,120.47,120.57,15566.0,117.3129,117.3129,117.1282,117.2254,15566.0
2019-09-09 15:30:00,120.57,120.58,120.37,120.39,23541.0,117.2254,117.2351,117.0309,117.0504,23541.0
2019-09-09 15:40:00,120.38,120.6,120.27,120.47,48346.0,117.0407,117.2546,116.9337,117.1282,48346.0
2019-09-09 15:50:00,120.48,120.83,120.48,120.72,83408.0,117.1379,117.4782,117.1379,117.3712,83408.0
2019-09-10 09:30:00,120.34,122.37,120.11,120.12,69012.0,117.0018,118.9755,116.7782,116.7879,69012.0
2019-09-10 09:40:00,120.01,121.32,119.58,120.78,46553.0,116.6809,117.9546,116.2629,117.4296,46553.0
2019-09-10 09:50:00,120.79,120.9,119.79,120.64,40699.0,117.4393,117.5462,116.467,117.2935,40699.0
2019-09-10 10:00:00,120.69,121.73,120.44,121.41,41429.0,117.3421,118.3532,117.099,118.0421,41429.0
2019-09-10 10:10:00,121.28,121.5,120.89,121.17,26152.0,117.9157,118.1296,117.5365,117.8088,26152.0
2019-09-10 10:20:00,120.93,122.0,120.9,121.94,20942.0,117.5754,118.6157,117.5462,118.5574,20942.0
2019-09-10 10:30:00,122.02,122.05,121.7,121.96,15811.0,118.6352,118.6643,118.3241,118.5768,15811.0
2019-09-10 10:40:00,121.94,122.16,121.78,121.98,12692.0,118.5574,118.7713,118.4018,118.5963,12692.0
2019-09-10 10:50:00,122.03,122.19,121.69,121.95,23712.0,118.6449,118.8005,118.3143,118.5671,23712.0
2019-09-10 11:00:00,121.87,122.4,121.82,122.26,14547.0,118.4893,119.0046,118.4407,118.8685,14547.0
2019-09-10 11:10:00,122.18,122.7,122.04,122.51,23298.0,118.7907,119.2963,118.6546,119.1116,23298.0
2019-09-10 11:20:00,122.52,122.54,122.21,122.25,17383.0,119.1213,119.1407,118.8199,118.8588,17383.0
2019-09-10 11:30:00,122.19,122.75,122.11,122.73,22712.0,118.8005,119.3449,118.7227,119.3255,22712.0
2019-09-10 11:40:00,122.6,123.05,122.51,122.89,19545.0,119.1991,119.6366,119.1116,119.481,19545.0
2019-09-10 11:50:00,122.89,123.27,122.68,122.7,12269.0,119.481,119.8505,119.2769,119.2963,12269.0
2019-09-10 12:00:00,122.75,122.81,122.02,122.3,11518.0,119.3449,119.4033,118.6352,118.9074,11518.0
2019-09-10 12:10:00,122.33,122.71,122.22,122.63,12771.0,118.9366,119.306,118.8296,119.2283,12771.0
2019-09-10 12:20:00,122.72,122.92,122.67,122.71,11807.0,119.3158,119.5102,119.2671,119.306,11807.0
2019-09-10 12:30:00,122.75,122.82,122.49,122.75,9325.0,119.3449,119.413,119.0921,119.3449,9325.0
2019-09-10 12:40:00,122.65,122.81,122.65,122.79,7182.0,119.2477,119.4033,119.2477,119.3838,7182.0
2019-09-10 12:50:00,122.75,122.84,122.56,122.62,7315.0,119.3449,119.4324,119.1602,119.2185,7315.0
2019-09-10 13:00:00,122.62,122.62,122.31,122.39,12106.0,119.2185,119.2185,118.9171,118.9949,12106.0
2019-09-10 13:10:00,122.46,122.69,122.3,122.48,10729.0,119.063,119.2866,118.9074,119.0824,10729.0
2019-09-10 13:20:00,122.52,122.94,122.52,122.86,8893.0,119.1213,119.5297,119.1213,119.4519,8893.0
2019-09-10 13:30:00,122.98,123.26,122.98,123.11,10596.0,119.5685,119.8408,119.5685,119.6949,10596.0
2019-09-10 13:40:00,123.22,123.37,123.08,123.26,10457.0,119.8019,119.9477,119.6658,119.8408,10457.0
2019-09-10 13:50:00,123.2,123.45,123.2,123.2,10536.0,119.7824,120.0255,119.7824,119.7824,10536.0
2019-09-10 14:00:00,123.23,123.35,123.01,123.21,19763.0,119.8116,119.9283,119.5977,119.7922,19763.0
2019-09-10 14:10:00,123.14,123.45,123.13,123.26,9221.0,119.7241,120.0255,119.7144,119.8408,9221.0
2019-09-10 14:20:00,123.28,123.65,123.18,123.49,11979.0,119.8602,120.22,119.763,120.0644,11979.0
2019-09-10 14:30:00,123.49,123.9,123.49,123.85,10861.0,120.0644,120.463,120.0644,120.4144,10861.0
2019-09-10 14:40:00,123.85,123.93,123.62,123.67,12488.0,120.4144,120.4922,120.1908,120.2394,12488.0
2019-09-10 14:50:00,123.67,123.92,123.67,123.73,13182.0,120.2394,120.4825,120.2394,120.2977,13182.0
2019-09-10 15:00:00,123.82,124.07,123.79,123.89,15481.0,120.3852,120.6283,120.3561,120.4533,15481.0
2019-09-10 15:10:00,123.89,124.08,123.84,124.05,10339.0,120.4533,120.638,120.4047,120.6089,10339.0
2019-09-10 15:20:00,124.04,124.17,123.91,124.07,18243.0,120.5991,120.7255,120.4727,120.6283,18243.0
2019-09-10 15:30:00,124.09,124.1,123.66,123.7,27039.0,120.6478,120.6575,120.2297,120.2686,27039.0
2019-09-10 15:40:00,123.68,123.8,123.59,123.61,25251.0,120.2491,120.3658,120.1616,120.1811,25251.0
2019-09-10 15:50:00,123.59,124.11,123.59,124.09,105720.0,120.1616,120.6672,120.1616,120.6478,105720.0
2019-09-11 09:30:00,126.56,127.23,124.33,125.63,173222.0,123.0492,123.7006,120.8811,122.145,173222.0
2019-09-11 09:40:00,125.87,126.5,124.42,126.27,38320.0,122.3784,122.9909,120.9686,122.7673,38320.0
2019-09-11 09:50:00,126.39,127.54,125.63,126.22,84047.0,122.8839,124.002,122.145,122.7187,84047.0
2019-09-11 10:00:00,126.18,127.0,125.99,126.29,37028.0,122.6798,123.477,122.495,122.7867,37028.0
2019-09-11 10:10:00,126.37,126.51,125.75,125.84,16659.0,122.8645,123.0006,122.2617,122.3492,16659.0
2019-09-11 10:20:00,125.94,126.37,125.71,125.93,47376.0,122.4464,122.8645,122.2228,122.4367,47376.0
2019-09-11 10:30:00,125.88,126.41,125.49,126.17,39707.0,122.3881,122.9034,122.0089,122.6701,39707.0
2019-09-11 10:40:00,126.06,126.08,124.86,125.36,30956.0,122.5631,122.5825,121.3964,121.8825,30956.0
2019-09-11 10:50:00,125.34,125.62,125.21,125.41,17220.0,121.8631,122.1353,121.7367,121.9311,17220.0
2019-09-11 11:00:00,125.5,125.58,125.19,125.28,17713.0,122.0186,122.0964,121.7172,121.8047,17713.0
2019-09-11 11:10:00,125.19,125.32,124.84,124.96,13660.0,121.7172,121.8436,121.3769,121.4936,13660.0
2019-09-11 11:20:00,124.8,125.14,124.39,124.63,13439.0,121.3381,121.6686,120.9394,121.1728,13439.0
2019-09-11 11:30:00,124.69,125.21,124.51,124.52,20682.0,121.2311,121.7367,121.0561,121.0658,20682.0
2019-09-11 11:40:00,124.46,124.61,123.68,123.78,23504.0,121.0075,121.1533,120.2491,120.3464,23504.0
2019-09-11 11:50:00,123.8,124.44,123.63,124.27,18681.0,120.3658,120.988,120.2005,120.8228,18681.0
2019-09-11 12:00:00,124.31,124.81,124.31,124.54,26300.0,120.8616,121.3478,120.8616,121.0853,26300.0
2019-09-11 12:10:00,124.63,124.86,124.17,124.3,19061.0,121.1728,121.3964,120.7255,120.8519,19061.0
2019-09-11 12:20:00,124.3,124.54,124.02,124.51,14698.0,120.8519,121.0853,120.5797,121.0561,14698.0
2019-09-11 12:30:00,124.66,124.95,124.33,124.86,15510.0,121.2019,121.4839,120.8811,121.3964,15510.0
2019-09-11 12:40:00,124.82,124.98,124.54,124.65,9341.0,121.3575,121.5131,121.0853,121.1922,9341.0
2019-09-11 12:50:00,124.78,125.14,124.78,125.07,4195.0,121.3186,121.6686,121.3186,121.6006,4195.0
2019-09-11 13:00:00,125.11,125.17,124.96,125.01,6789.0,121.6395,121.6978,121.4936,121.5422,6789.0
2019-09-11 13:10:00,125.06,125.24,124.97,125.21,6581.0,121.5908,121.7659,121.5033,121.7367,6581.0
2019-09-11 13:20:00,125.22,125.49,125.21,125.4,6230.0,121.7464,122.0089,121.7367,121.9214,6230.0
2019-09-11 13:30:00,125.38,125.96,125.38,125.92,12490.0,121.902,122.4659,121.902,122.427,12490.0
2019-09-11 13:40:00,125.91,126.34,125.7,125.94,14907.0,122.4173,122.8353,122.2131,122.4464,14907.0
2019-09-11 13:50:00,125.95,126.26,125.84,126.23,23468.0,122.4562,122.7576,122.3492,122.7284,23468.0
2019-09-11 14:00:00,126.11,126.67,126.11,126.45,18253.0,122.6117,123.1562,122.6117,122.9423,18253.0
2019-09-11 14:10:00,126.36,126.41,126.04,126.29,11789.0,122.8548,122.9034,122.5437,122.7867,11789.0
2019-09-11 14:20:00,126.47,126.79,126.46,126.7,9958.0,122.9617,123.2729,122.952,123.1854,9958.0
2019-09-11 14:30:00,126.7,126.88,126.57,126.67,8494.0,123.1854,123.3604,123.059,123.1562,8494.0
2019-09-11 14:40:00,126.69,126.69,126.5,126.58,15113.0,123.1756,123.1756,122.9909,123.0687,15113.0
2019-09-11 14:50:00,126.52,126.52,126.21,126.4,22600.0,123.0103,123.0103,122.7089,122.8937,22600.0
2019-09-11 15:00:00,126.41,126.85,126.4,126.85,12304.0,122.9034,123.3312,122.8937,123.3312,12304.0
2019-09-11 15:10:00,126.85,127.0,126.85,126.89,24683.0,123.3312,123.477,123.3312,123.3701,24683.0
2019-09-11 15:20:00,126.9,127.24,126.89,127.15,45144.0,123.3798,123.7104,123.3701,123.6229,45144.0
2019-09-11 15:30:00,127.17,127.35,127.09,127.34,38209.0,123.6423,123.8173,123.5645,123.8076,38209.0
2019-09-11 15:40:00,127.34,127.48,127.28,127.44,44476.0,123.8076,123.9437,123.7493,123.9048,44476.0
2019-09-11 15:50:00,127.49,127.77,127.36,127.57,118994.0,123.9534,124.2257,123.827,124.0312,118994.0
2019-09-12 09:30:00,125.95,128.5,125.95,128.5,106342.0,122.4562,124.9354,122.4562,124.9354,106342.0
2019-09-12 09:40:00,128.28,128.75,126.79,126.79,82585.0,124.7215,125.1785,123.2729,123.2729,82585.0
2019-09-12 09:50:00,126.62,128.24,126.14,128.13,38006.0,123.1076,124.6826,122.6409,124.5757,38006.0
2019-09-12 10:00:00,128.05,128.65,127.68,128.21,20915.0,124.4979,125.0813,124.1382,124.6535,20915.0
2019-09-12 10:10:00,128.27,129.69,128.1,129.2,52634.0,124.7118,126.0924,124.5465,125.616,52634.0
2019-09-12 10:20:00,129.17,129.58,129.03,129.03,27043.0,125.5868,125.9855,125.4507,125.4507,27043.0
2019-09-12 10:30:00,128.98,129.25,128.2,128.69,21545.0,125.4021,125.6646,124.6437,125.1201,21545.0
2019-09-12 10:40:00,128.73,128.87,127.71,128.17,11323.0,125.159,125.2952,124.1673,124.6146,11323.0
2019-09-12 10:50:00,128.1,128.43,126.5,126.71,41832.0,124.5465,124.8674,122.9909,123.1951,41832.0
2019-09-12 11:00:00,126.61,127.0,126.3,127.0,25010.0,123.0978,123.477,122.7964,123.477,25010.0
2019-09-12 11:10:00,127.0,127.76,126.99,127.73,27275.0,123.477,124.2159,123.4673,124.1868,27275.0
2019-09-12 11:20:00,127.59,127.99,127.41,127.73,15727.0,124.0507,124.4396,123.8757,124.1868,15727.0
2019-09-12 11:30:00,127.77,128.14,127.73,128.01,16565.0,124.2257,124.5854,124.1868,124.459,16565.0
2019-09-12 11:40:00,128.02,128.75,128.02,128.63,13501.0,124.4687,125.1785,124.4687,125.0618,13501.0
2019-09-12 11:50:00,128.57,128.63,127.99,128.3,15051.0,125.0035,125.0618,124.4396,124.741,15051.0
2019-09-12 12:00:00,128.42,128.67,128.07,128.07,5968.0,124.8576,125.1007,124.5173,124.5173,5968.0
2019-09-12 12:10:00,128.14,128.28,127.93,128.0,23784.0,124.5854,124.7215,124.3812,124.4493,23784.0
2019-09-12 12:20:00,127.99,128.31,127.99,128.04,6459.0,124.4396,124.7507,124.4396,124.4882,6459.0
2019-09-12 12:30:00,128.07,128.41,128.07,128.24,9583.0,124.5173,124.8479,124.5173,124.6826,9583.0
2019-09-12 12:40:00,128.34,128.38,128.06,128.22,17912.0,124.7799,124.8187,124.5076,124.6632,17912.0
2019-09-12 12:50:00,128.26,128.45,128.22,128.31,8384.0,124.7021,124.8868,124.6632,124.7507,8384.0
2019-09-12 13:00:00,128.38,128.63,128.28,128.38,23448.0,124.8187,125.0618,124.7215,124.8187,23448.0
2019-09-12 13:10:00,128.4,128.57,128.25,128.47,9066.0,124.8382,125.0035,124.6924,124.9063,9066.0
2019-09-12 13:20:00,128.42,128.55,128.03,128.1,19853.0,124.8576,124.984,124.4785,124.5465,19853.0
2019-09-12 13:30:00,128.1,128.15,127.94,127.95,25601.0,124.5465,124.5951,124.391,124.4007,25601.0
2019-09-12 13:40:00,128.0,128.13,127.93,128.05,13794.0,124.4493,124.5757,124.3812,124.4979,13794.0
2019-09-12 13:50:00,128.05,128.11,127.74,127.78,36879.0,124.4979,124.5562,124.1965,124.2354,36879.0
2019-09-12 14:00:00,127.72,127.81,127.58,127.8,18148.0,124.1771,124.2646,124.0409,124.2548,18148.0
2019-09-12 14:10:00,127.83,127.97,127.68,127.9,10216.0,124.284,124.4201,124.1382,124.3521,10216.0
2019-09-12 14:20:00,127.86,128.0,127.6,128.0,19353.0,124.3132,124.4493,124.0604,124.4493,19353.0
2019-09-12 14:30:00,128.02,128.35,127.97,128.18,7335.0,124.4687,124.7896,124.4201,124.6243,7335.0
2019-09-12 14:40:00,128.14,128.31,128.1,128.24,25357.0,124.5854,124.7507,124.5465,124.6826,25357.0
2019-09-12 14:50:00,128.28,128.35,127.69,127.73,23713.0,124.7215,124.7896,124.1479,124.1868,23713.0
2019-09-12 15:00:00,127.71,127.89,127.62,127.71,37448.0,124.1673,124.3423,124.0798,124.1673,37448.0
2019-09-12 15:10:00,127.72,127.93,127.7,127.89,12367.0,124.1771,124.3812,124.1576,124.3423,12367.0
2019-09-12 15:20:00,127.89,128.31,127.89,128.26,18851.0,124.3423,124.7507,124.3423,124.7021,18851.0
2019-09-12 15:30:00,128.22,128.5,128.16,128.5,22999.0,124.6632,124.9354,124.6049,124.9354,22999.0
2019-09-12 15:40:00,128.5,128.72,128.34,128.55,53406.0,124.9354,125.1493,124.7799,124.984,53406.0
2019-09-12 15:50:00,128.52,128.62,127.98,128.07,80200.0,124.9549,125.0521,124.4298,124.5173,80200.0
2019-09-13 09:30:00,129.8,131.0,129.36,130.71,97709.0,126.1994,127.3661,125.7716,127.0841,97709.0
2019-09-13 09:40:00,130.71,130.89,128.9,129.47,35694.0,127.0841,127.2591,125.3243,125.8785,35694.0
2019-09-13 09:50:00,129.6,130.16,129.46,129.8,30671.0,126.0049,126.5494,125.8688,126.1994,30671.0
2019-09-13 10:00:00,129.92,130.27,128.78,128.88,41002.0,126.316,126.6563,125.2077,125.3049,41002.0
2019-09-13 10:10:00,128.75,129.71,128.61,129.7,21295.0,125.1785,126.1119,125.0424,126.1021,21295.0
2019-09-13 10:20:00,129.7,130.55,129.6,130.19,22056.0,126.1021,126.9286,126.0049,126.5785,22056.0
2019-09-13 10:30:00,130.2,130.73,130.19,130.57,13431.0,126.5883,127.1036,126.5785,126.948,13431.0
2019-09-13 10:40:00,130.54,131.15,130.48,131.13,49143.0,126.9188,127.5119,126.8605,127.4925,49143.0
2019-09-13 10:50:00,131.15,131.19,130.78,131.02,23300.0,127.5119,127.5508,127.1522,127.3855,23300.0
2019-09-13 11:00:00,131.09,131.35,131.04,131.13,67054.0,127.4536,127.7064,127.405,127.4925,67054.0
2019-09-13 11:10:00,131.07,131.33,131.07,131.27,15052.0,127.4341,127.6869,127.4341,127.6286,15052.0
2019-09-13 11:20:00,131.21,131.67,131.11,131.37,27948.0,127.5702,128.0175,127.473,127.7258,27948.0
2019-09-13 11:30:00,131.51,131.65,131.28,131.45,17685.0,127.8619,127.998,127.6383,127.8036,17685.0
2019-09-13 11:40:00,131.4,131.61,131.23,131.44,25468.0,127.755,127.9591,127.5897,127.7939,25468.0
2019-09-13 11:50:00,131.45,131.56,131.31,131.43,18479.0,127.8036,127.9105,127.6675,127.7841,18479.0
2019-09-13 12:00:00,131.39,131.78,131.38,131.65,14635.0,127.7453,128.1244,127.7355,127.998,14635.0
2019-09-13 12:10:00,131.69,131.91,131.58,131.87,15160.0,128.0369,128.2508,127.93,128.2119,15160.0
2019-09-13 12:20:00,131.9,131.96,131.7,131.96,19291.0,128.2411,128.2994,128.0467,128.2994,19291.0
2019-09-13 12:30:00,131.92,132.23,131.91,132.06,21281.0,128.2605,128.5619,128.2508,128.3967,21281.0
2019-09-13 12:40:00,132.04,132.19,131.2,131.31,53373.0,128.3772,128.5231,127.5605,127.6675,53373.0
2019-09-13 12:50:00,131.32,131.57,131.3,131.46,12375.0,127.6772,127.9203,127.6577,127.8133,12375.0
2019-09-13 13:00:00,131.46,131.51,130.97,131.19,43232.0,127.8133,127.8619,127.3369,127.5508,43232.0
2019-09-13 13:10:00,131.24,131.37,131.09,131.16,11547.0,127.5994,127.7258,127.4536,127.5216,11547.0
2019-09-13 13:20:00,131.16,131.25,130.85,131.0,16148.0,127.5216,127.6091,127.2202,127.3661,16148.0
2019-09-13 13:30:00,130.97,131.05,130.57,130.63,14493.0,127.3369,127.4147,126.948,127.0063,14493.0
2019-09-13 13:40:00,130.62,130.79,130.41,130.79,14905.0,126.9966,127.1619,126.7924,127.1619,14905.0
2019-09-13 13:50:00,130.81,130.9,130.44,130.56,19809.0,127.1813,127.2688,126.8216,126.9383,19809.0
2019-09-13 14:00:00,130.65,130.71,130.55,130.55,10945.0,127.0258,127.0841,126.9286,126.9286,10945.0
2019-09-13 14:10:00,130.56,130.78,130.5,130.65,16890.0,126.9383,127.1522,126.8799,127.0258,16890.0
2019-09-13 14:20:00,130.66,131.25,130.65,130.82,35060.0,127.0355,127.6091,127.0258,127.1911,35060.0
2019-09-13 14:30:00,130.81,130.88,130.41,130.41,21640.0,127.1813,127.2494,126.7924,126.7924,21640.0
2019-09-13 14:40:00,130.46,130.51,130.18,130.18,13567.0,126.841,126.8897,126.5688,126.5688,13567.0
2019-09-13 14:50:00,130.23,130.23,129.86,129.88,14540.0,126.6174,126.6174,126.2577,126.2771,14540.0
2019-09-13 15:00:00,129.93,130.0,129.72,129.79,14620.0,126.3258,126.3938,126.1216,126.1896,14620.0
2019-09-13 15:10:00,129.75,129.92,129.45,129.53,18952.0,126.1507,126.316,125.8591,125.9368,18952.0
2019-09-13 15:20:00,129.51,129.61,129.35,129.4,16293.0,125.9174,126.0146,125.7618,125.8105,16293.0
2019-09-13 15:30:00,129.39,129.47,129.25,129.37,21744.0,125.8007,125.8785,125.6646,125.7813,21744.0
2019-09-13 15:40:00,129.33,129.5,129.23,129.33,20491.0,125.7424,125.9077,125.6452,125.7424,20491.0
2019-09-13 15:50:00,129.35,129.44,128.62,128.81,122212.0,125.7618,125.8493,125.0521,125.2368,122212.0
2019-09-16 09:30:00,128.0,131.15,126.87,129.89,58857.0,124.4493,127.5119,123.3506,126.2869,58857.0
2019-09-16 09:40:00,129.74,130.26,129.01,129.85,27534.0,126.141,126.6466,125.4313,126.248,27534.0
2019-09-16 09:50:00,129.78,130.57,129.78,130.19,28370.0,126.1799,126.948,126.1799,126.5785,28370.0
2019-09-16 10:00:00,130.16,131.11,129.97,130.54,36920.0,126.5494,127.473,126.3646,126.9188,36920.0
2019-09-16 10:10:00,130.49,130.99,130.45,130.56,18054.0,126.8702,127.3563,126.8313,126.9383,18054.0
2019-09-16 10:20:00,130.72,131.12,130.59,130.64,18239.0,127.0938,127.4827,126.9674,127.0161,18239.0
2019-09-16 10:30:00,130.65,131.21,130.52,130.92,17143.0,127.0258,127.5702,126.8994,127.2883,17143.0
2019-09-16 10:40:00,130.83,131.03,130.63,130.66,12604.0,127.2008,127.3952,127.0063,127.0355,12604.0
2019-09-16 10:50:00,130.75,130.94,130.5,130.72,8381.0,127.123,127.3077,126.8799,127.0938,8381.0
2019-09-16 11:00:00,130.66,130.81,130.23,130.28,16963.0,127.0355,127.1813,126.6174,126.666,16963.0
2019-09-16 11:10:00,130.49,130.78,130.25,130.25,16676.0,126.8702,127.1522,126.6369,126.6369,16676.0
2019-09-16 11:20:00,130.31,130.43,129.79,129.79,13040.0,126.6952,126.8119,126.1896,126.1896,13040.0
2019-09-16 11:30:00,129.67,129.79,129.38,129.49,8205.0,126.073,126.1896,125.791,125.898,8205.0
2019-09-16 11:40:00,129.48,129.62,129.08,129.08,15814.0,125.8882,126.0243,125.4993,125.4993,15814.0
2019-09-16 11:50:00,129.07,129.2,128.62,128.66,14868.0,125.4896,125.616,125.0521,125.091,14868.0
2019-09-16 12:00:00,128.7,128.88,128.52,128.65,9216.0,125.1299,125.3049,124.9549,125.0813,9216.0
2019-09-16 12:10:00,128.53,128.63,128.25,128.5,32703.0,124.9646,125.0618,124.6924,124.9354,32703.0
2019-09-16 12:20:00,128.47,128.67,128.46,128.58,6522.0,124.9063,125.1007,124.8965,125.0132,6522.0
2019-09-16 12:30:00,128.61,129.0,128.59,128.99,9593.0,125.0424,125.4215,125.0229,125.4118,9593.0
2019-09-16 12:40:00,128.96,129.09,128.71,128.84,14680.0,125.3827,125.5091,125.1396,125.266,14680.0
2019-09-16 12:50:00,128.81,128.98,128.79,128.94,7680.0,125.2368,125.4021,125.2174,125.3632,7680.0
2019-09-16 13:00:00,128.89,128.89,128.5,128.5,21316.0,125.3146,125.3146,124.9354,124.9354,21316.0
2019-09-16 13:10:00,128.57,128.87,128.57,128.72,8261.0,125.0035,125.2952,125.0035,125.1493,8261.0
2019-09-16 13:20:00,128.74,128.82,128.61,128.71,5601.0,125.1688,125.2465,125.0424,125.1396,5601.0
2019-09-16 13:30:00,128.77,128.94,128.69,128.91,11479.0,125.1979,125.3632,125.1201,125.334,11479.0
2019-09-16 13:40:00,128.85,129.03,128.71,128.73,11387.0,125.2757,125.4507,125.1396,125.159,11387.0
2019-09-16 13:50:00,128.69,128.88,128.68,128.83,6329.0,125.1201,125.3049,125.1104,125.2563,6329.0
2019-09-16 14:00:00,128.85,129.1,128.32,128.5,22539.0,125.2757,125.5188,124.7604,124.9354,22539.0
2019-09-16 14:10:00,128.48,128.62,128.33,128.58,19242.0,124.916,125.0521,124.7701,125.0132,19242.0
2019-09-16 14:20:00,128.64,128.86,128.48,128.75,5354.0,125.0715,125.2854,124.916,125.1785,5354.0
2019-09-16 14:30:00,128.75,128.96,128.65,128.69,15739.0,125.1785,125.3827,125.0813,125.1201,15739.0
2019-09-16 14:40:00,128.72,128.89,128.66,128.75,15110.0,125.1493,125.3146,125.091,125.1785,15110.0
2019-09-16 14:50:00,128.75,129.04,128.5,128.56,15156.0,125.1785,125.4604,124.9354,124.9938,15156.0
2019-09-16 15:00:00,128.51,128.71,128.2,128.37,16433.0,124.9451,125.1396,124.6437,124.809,16433.0
2019-09-16 15:10:00,128.36,128.67,128.32,128.38,13897.0,124.7993,125.1007,124.7604,124.8187,13897.0
2019-09-16 15:20:00,128.35,128.36,128.12,128.18,15190.0,124.7896,124.7993,124.566,124.6243,15190.0
2019-09-16 15:30:00,128.02,128.46,127.89,128.25,27516.0,124.4687,124.8965,124.3423,124.6924,27516.0
2019-09-16 15:40:00,128.3,128.41,128.17,128.22,23471.0,124.741,124.8479,124.6146,124.6632,23471.0
2019-09-16 15:50:00,128.26,128.51,128.08,128.28,82786.0,124.7021,124.9451,124.5271,124.7215,82786.0
2019-09-17 09:30:00,127.38,128.0,125.06,126.32,68685.0,123.8465,124.4493,121.5908,122.8159,68685.0
2019-09-17 09:40:00,126.4,127.01,125.18,125.25,42266.0,122.8937,123.4868,121.7075,121.7756,42266.0
2019-09-17 09:50:00,125.5,125.54,124.63,125.36,51403.0,122.0186,122.0575,121.1728,121.8825,51403.0
2019-09-17 10:00:00,125.34,125.64,124.64,125.0,31681.0,121.8631,122.1548,121.1825,121.5325,31681.0
2019-09-17 10:10:00,124.94,125.53,124.68,125.53,18019.0,121.4742,122.0478,121.2214,122.0478,18019.0
2019-09-17 10:20:00,125.4,125.67,124.91,125.38,22039.0,121.9214,122.1839,121.445,121.902,22039.0
2019-09-17 10:30:00,125.5,126.36,125.5,125.67,19188.0,122.0186,122.8548,122.0186,122.1839,19188.0
2019-09-17 10:40:00,125.68,126.12,125.64,126.0,17949.0,122.1936,122.6214,122.1548,122.5048,17949.0
2019-09-17 10:50:00,126.08,126.19,125.66,125.73,10438.0,122.5825,122.6895,122.1742,122.2423,10438.0
2019-09-17 11:00:00,125.8,126.51,125.8,126.38,13975.0,122.3103,123.0006,122.3103,122.8742,13975.0
2019-09-17 11:10:00,126.29,126.79,126.16,126.3,23644.0,122.7867,123.2729,122.6603,122.7964,23644.0
2019-09-17 11:20:00,126.37,126.79,126.23,126.57,19136.0,122.8645,123.2729,122.7284,123.059,19136.0
2019-09-17 11:30:00,126.49,126.85,126.49,126.76,11668.0,122.9812,123.3312,122.9812,123.2437,11668.0
2019-09-17 11:40:00,126.85,127.05,126.57,126.71,24471.0,123.3312,123.5256,123.059,123.1951,24471.0
2019-09-17 11:50:00,126.7,127.21,126.66,127.04,20348.0,123.1854,123.6812,123.1465,123.5159,20348.0
2019-09-17 12:00:00,127.09,127.2,126.95,127.14,9000.0,123.5645,123.6715,123.4284,123.6131,9000.0
2019-09-17 12:10:00,127.15,127.29,127.07,127.29,10786.0,123.6229,123.759,123.5451,123.759,10786.0
2019-09-17 12:20:00,127.29,127.29,127.03,127.29,10883.0,123.759,123.759,123.5062,123.759,10883.0
2019-09-17 12:30:00,127.32,127.38,126.95,127.08,10926.0,123.7882,123.8465,123.4284,123.5548,10926.0
2019-09-17 12:40:00,127.13,127.15,126.83,127.0,8798.0,123.6034,123.6229,123.3117,123.477,8798.0
2019-09-17 12:50:00,126.98,127.31,126.89,127.29,9872.0,123.4576,123.7784,123.3701,123.759,9872.0
2019-09-17 13:00:00,127.36,127.53,127.23,127.53,6206.0,123.827,123.9923,123.7006,123.9923,6206.0
2019-09-17 13:10:00,127.58,127.68,127.5,127.62,8049.0,124.0409,124.1382,123.9632,124.0798,8049.0
2019-09-17 13:20:00,127.6,127.7,127.49,127.49,8086.0,124.0604,124.1576,123.9534,123.9534,8086.0
2019-09-17 13:30:00,127.53,127.66,127.38,127.48,12090.0,123.9923,124.1187,123.8465,123.9437,12090.0
2019-09-17 13:40:00,127.43,127.59,127.31,127.41,15775.0,123.8951,124.0507,123.7784,123.8757,15775.0
2019-09-17 13:50:00,127.45,127.56,127.24,127.24,6889.0,123.9145,124.0215,123.7104,123.7104,6889.0
2019-09-17 14:00:00,127.31,127.52,127.22,127.27,6086.0,123.7784,123.9826,123.6909,123.7395,6086.0
2019-09-17 14:10:00,127.27,127.27,126.95,126.99,11855.0,123.7395,123.7395,123.4284,123.4673,11855.0
2019-09-17 14:20:00,126.95,126.96,126.51,126.77,16536.0,123.4284,123.4381,123.0006,123.2534,16536.0
2019-09-17 14:30:00,126.75,126.75,126.47,126.52,9837.0,123.234,123.234,122.9617,123.0103,9837.0
2019-09-17 14:40:00,126.55,126.69,126.54,126.67,8143.0,123.0395,123.1756,123.0298,123.1562,8143.0
2019-09-17 14:50:00,126.65,126.84,126.56,126.59,14156.0,123.1367,123.3215,123.0492,123.0784,14156.0
2019-09-17 15:00:00,126.58,126.8,126.58,126.67,17965.0,123.0687,123.2826,123.0687,123.1562,17965.0
2019-09-17 15:10:00,126.65,126.78,126.65,126.76,6406.0,123.1367,123.2631,123.1367,123.2437,6406.0
2019-09-17 15:20:00,126.76,127.04,126.76,127.03,11561.0,123.2437,123.5159,123.2437,123.5062,11561.0
2019-09-17 15:30:00,127.04,127.16,126.98,127.13,23250.0,123.5159,123.6326,123.4576,123.6034,23250.0
2019-09-17 15:40:00,127.16,127.23,127.1,127.1,20503.0,123.6326,123.7006,123.5743,123.5743,20503.0
2019-09-17 15:50:00,127.09,127.09,126.78,126.89,67215.0,123.5645,123.5645,123.2631,123.3701,67215.0
2019-09-18 09:30:00,124.8,125.21,123.26,124.41,96453.0,121.3381,121.7367,119.8408,120.9589,96453.0
2019-09-18 09:40:00,124.43,125.42,124.13,125.26,66085.0,120.9783,121.9409,120.6866,121.7853,66085.0
2019-09-18 09:50:00,125.08,125.18,124.02,124.18,42340.0,121.6103,121.7075,120.5797,120.7353,42340.0
2019-09-18 10:00:00,124.16,124.65,124.13,124.48,17751.0,120.7158,121.1922,120.6866,121.0269,17751.0
2019-09-18 10:10:00,124.52,124.72,124.26,124.58,34614.0,121.0658,121.2603,120.813,121.1242,34614.0
2019-09-18 10:20:00,124.48,125.18,124.48,124.73,26948.0,121.0269,121.7075,121.0269,121.27,26948.0
2019-09-18 10:30:00,124.78,125.0,124.68,124.88,25822.0,121.3186,121.5325,121.2214,121.4158,25822.0
2019-09-18 10:40:00,124.85,125.38,124.83,125.06,27549.0,121.3867,121.902,121.3672,121.5908,27549.0
2019-09-18 10:50:00,125.05,125.11,124.67,124.78,29460.0,121.5811,121.6395,121.2117,121.3186,29460.0
2019-09-18 11:00:00,124.79,125.11,124.76,124.89,7929.0,121.3283,121.6395,121.2992,121.4256,7929.0
2019-09-18 11:10:00,124.94,124.99,124.46,124.83,28239.0,121.4742,121.5228,121.0075,121.3672,28239.0
2019-09-18 11:20:00,124.83,124.95,124.57,124.67,10394.0,121.3672,121.4839,121.1144,121.2117,10394.0
2019-09-18 11:30:00,124.74,124.77,124.07,124.25,13021.0,121.2797,121.3089,120.6283,120.8033,13021.0
2019-09-18 11:40:00,124.27,124.3,123.8,124.01,15192.0,120.8228,120.8519,120.3658,120.57,15192.0
2019-09-18 11:50:00,123.98,124.43,123.86,124.33,22683.0,120.5408,120.9783,120.4241,120.8811,22683.0
2019-09-18 12:00:00,124.4,124.59,124.34,124.52,23627.0,120.9492,121.1339,120.8908,121.0658,23627.0
2019-09-18 12:10:00,124.53,124.76,124.39,124.62,16916.0,121.0755,121.2992,120.9394,121.163,16916.0
2019-09-18 12:20:00,124.62,124.81,124.43,124.51,23411.0,121.163,121.3478,120.9783,121.0561,23411.0
2019-09-18 12:30:00,124.51,124.55,124.37,124.45,33100.0,121.0561,121.095,120.92,120.9978,33100.0
2019-09-18 12:40:00,124.41,124.53,124.29,124.37,29792.0,120.9589,121.0755,120.8422,120.92,29792.0
2019-09-18 12:50:00,124.4,124.46,124.14,124.19,23647.0,120.9492,121.0075,120.6964,120.745,23647.0
2019-09-18 13:00:00,124.19,124.36,124.0,124.29,26983.0,120.745,120.9103,120.5602,120.8422,26983.0
2019-09-18 13:10:00,124.33,124.34,123.86,123.91,12812.0,120.8811,120.8908,120.4241,120.4727,12812.0
2019-09-18 13:20:00,123.92,124.05,123.73,123.75,14158.0,120.4825,120.6089,120.2977,120.3172,14158.0
2019-09-18 13:30:00,123.74,124.03,123.73,123.99,17622.0,120.3075,120.5894,120.2977,120.5505,17622.0
2019-09-18 13:40:00,123.96,124.0,123.87,123.92,21846.0,120.5214,120.5602,120.4339,120.4825,21846.0
2019-09-18 13:50:00,123.92,124.2,123.74,123.98,27763.0,120.4825,120.7547,120.3075,120.5408,27763.0
2019-09-18 14:00:00,124.02,124.56,123.8,124.09,41167.0,120.5797,121.1047,120.3658,120.6478,41167.0
2019-09-18 14:10:00,124.04,124.04,123.17,123.7,48987.0,120.5991,120.5991,119.7533,120.2686,48987.0
2019-09-18 14:20:00,123.63,123.95,123.48,123.81,23171.0,120.2005,120.5116,120.0547,120.3755,23171.0
2019-09-18 14:30:00,123.81,123.81,122.82,123.09,72968.0,120.3755,120.3755,119.413,119.6755,72968.0
2019-09-18 14:40:00,123.09,123.5,123.09,123.4,23681.0,119.6755,120.0741,119.6755,119.9769,23681.0
2019-09-18 14:50:00,123.35,123.63,123.28,123.44,27939.0,119.9283,120.2005,119.8602,120.0158,27939.0
2019-09-18 15:00:00,123.37,123.63,123.23,123.61,21118.0,119.9477,120.2005,119.8116,120.1811,21118.0
2019-09-18 15:10:00,123.62,123.88,123.55,123.84,25417.0,120.1908,120.4436,120.1227,120.4047,25417.0
2019-09-18 15:20:00,123.81,124.01,123.67,123.99,48389.0,120.3755,120.57,120.2394,120.5505,48389.0
2019-09-18 15:30:00,124.0,124.63,124.0,124.49,45191.0,120.5602,121.1728,120.5602,121.0367,45191.0
2019-09-18 15:40:00,124.52,124.84,124.41,124.66,154694.0,121.0658,121.3769,120.9589,121.2019,154694.0
2019-09-18 15:50:00,124.64,124.87,124.37,124.66,153754.0,121.1825,121.4061,120.92,121.2019,153754.0
2019-09-19 09:30:00,125.65,126.73,125.31,125.95,34107.0,122.1645,123.2145,121.8339,122.4562,34107.0
2019-09-19 09:40:00,125.75,125.75,124.81,124.9,42121.0,122.2617,122.2617,121.3478,121.4353,42121.0
2019-09-19 09:50:00,124.96,125.32,124.7,125.29,23224.0,121.4936,121.8436,121.2408,121.8145,23224.0
2019-09-19 10:00:00,125.36,125.84,125.09,125.29,18653.0,121.8825,122.3492,121.62,121.8145,18653.0
2019-09-19 10:10:00,125.37,125.85,125.35,125.85,12671.0,121.8922,122.3589,121.8728,122.3589,12671.0
2019-09-19 10:20:00,125.85,125.9,125.49,125.63,13373.0,122.3589,122.4075,122.0089,122.145,13373.0
2019-09-19 10:30:00,125.68,125.94,125.55,125.79,14867.0,122.1936,122.4464,122.0673,122.3006,14867.0
2019-09-19 10:40:00,125.88,126.11,125.74,126.09,13845.0,122.3881,122.6117,122.252,122.5923,13845.0
2019-09-19 10:50:00,126.04,126.12,125.75,125.8,9739.0,122.5437,122.6214,122.2617,122.3103,9739.0
2019-09-19 11:00:00,125.76,126.0,125.76,126.0,27651.0,122.2714,122.5048,122.2714,122.5048,27651.0
2019-09-19 11:10:00,126.0,126.3,125.94,126.29,16404.0,122.5048,122.7964,122.4464,122.7867,16404.0
2019-09-19 11:20:00,126.34,126.36,125.86,125.96,16138.0,122.8353,122.8548,122.3687,122.4659,16138.0
2019-09-19 11:30:00,125.98,126.09,125.79,125.79,21070.0,122.4853,122.5923,122.3006,122.3006,21070.0
2019-09-19 11:40:00,125.8,125.91,125.67,125.68,8491.0,122.3103,122.4173,122.1839,122.1936,8491.0
2019-09-19 11:50:00,125.67,125.72,125.29,125.4,9256.0,122.1839,122.2325,121.8145,121.9214,9256.0
2019-09-19 12:00:00,125.47,125.94,125.4,125.79,15182.0,121.9895,122.4464,121.9214,122.3006,15182.0
2019-09-19 12:10:00,125.79,125.96,125.73,125.88,13430.0,122.3006,122.4659,122.2423,122.3881,13430.0
2019-09-19 12:20:00,125.82,125.92,125.74,125.8,26676.0,122.3298,122.427,122.252,122.3103,26676.0
2019-09-19 12:30:00,125.8,126.38,125.74,126.35,36294.0,122.3103,122.8742,122.252,122.8451,36294.0
2019-09-19 12:40:00,126.32,126.55,126.29,126.45,17817.0,122.8159,123.0395,122.7867,122.9423,17817.0
2019-09-19 12:50:00,126.44,126.62,126.37,126.51,15440.0,122.9326,123.1076,122.8645,123.0006,15440.0
2019-09-19 13:00:00,126.49,126.61,126.37,126.47,9032.0,122.9812,123.0978,122.8645,122.9617,9032.0
2019-09-19 13:10:00,126.58,126.63,126.39,126.57,22266.0,123.0687,123.1173,122.8839,123.059,22266.0
2019-09-19 13:20:00,126.57,126.62,126.3,126.34,14040.0,123.059,123.1076,122.7964,122.8353,14040.0
2019-09-19 13:30:00,126.4,126.44,125.59,125.8,24885.0,122.8937,122.9326,122.1061,122.3103,24885.0
2019-09-19 13:40:00,125.79,126.06,125.55,126.06,17784.0,122.3006,122.5631,122.0673,122.5631,17784.0
2019-09-19 13:50:00,126.06,126.14,125.96,126.07,16929.0,122.5631,122.6409,122.4659,122.5728,16929.0
2019-09-19 14:00:00,126.04,126.29,125.96,126.03,12584.0,122.5437,122.7867,122.4659,122.5339,12584.0
2019-09-19 14:10:00,126.02,126.17,126.02,126.09,8685.0,122.5242,122.6701,122.5242,122.5923,8685.0
2019-09-19 14:20:00,126.13,126.33,125.96,126.11,18717.0,122.6312,122.8256,122.4659,122.6117,18717.0
2019-09-19 14:30:00,126.09,126.12,125.8,125.83,14742.0,122.5923,122.6214,122.3103,122.3395,14742.0
2019-09-19 14:40:00,125.88,125.97,125.5,125.56,11831.0,122.3881,122.4756,122.0186,122.077,11831.0
2019-09-19 14:50:00,125.54,125.57,125.34,125.49,15571.0,122.0575,122.0867,121.8631,122.0089,15571.0
2019-09-19 15:00:00,125.51,125.67,125.31,125.42,11970.0,122.0284,122.1839,121.8339,121.9409,11970.0
2019-09-19 15:10:00,125.41,125.47,125.3,125.44,15088.0,121.9311,121.9895,121.8242,121.9603,15088.0
2019-09-19 15:20:00,125.44,125.51,125.29,125.35,17571.0,121.9603,122.0284,121.8145,121.8728,17571.0
2019-09-19 15:30:00,125.31,125.34,124.89,125.26,27690.0,121.8339,121.8631,121.4256,121.7853,27690.0
2019-09-19 15:40:00,125.27,125.34,124.84,124.84,29086.0,121.795,121.8631,121.3769,121.3769,29086.0
2019-09-19 15:50:00,124.87,125.14,124.7,125.05,99803.0,121.4061,121.6686,121.2408,121.5811,99803.0
2019-09-20 09:30:00,129.48,130.17,127.33,127.6,241512.0,125.8882,126.5591,123.7979,124.0604,241512.0
2019-09-20 09:40:00,127.63,127.97,126.27,127.08,85978.0,124.0896,124.4201,122.7673,123.5548,85978.0
2019-09-20 09:50:00,127.09,128.2,126.46,128.01,57380.0,123.5645,124.6437,122.952,124.459,57380.0
2019-09-20 10:00:00,127.92,128.5,127.79,128.01,69660.0,124.3715,124.9354,124.2451,124.459,69660.0
2019-09-20 10:10:00,127.94,128.39,127.86,128.21,53328.0,124.391,124.8285,124.3132,124.6535,53328.0
2019-09-20 10:20:00,128.23,128.98,128.06,128.98,25670.0,124.6729,125.4021,124.5076,125.4021,25670.0
2019-09-20 10:30:00,128.99,129.03,128.48,128.74,26410.0,125.4118,125.4507,124.916,125.1688,26410.0
2019-09-20 10:40:00,128.8,129.0,128.52,128.93,22748.0,125.2271,125.4215,124.9549,125.3535,22748.0
2019-09-20 10:50:00,128.93,129.07,128.35,128.93,34035.0,125.3535,125.4896,124.7896,125.3535,34035.0
2019-09-20 11:00:00,128.88,129.09,128.66,128.98,29735.0,125.3049,125.5091,125.091,125.4021,29735.0
2019-09-20 11:10:00,129.0,129.04,128.38,128.57,20327.0,125.4215,125.4604,124.8187,125.0035,20327.0
2019-09-20 11:20:00,128.52,129.15,128.51,129.06,21277.0,124.9549,125.5674,124.9451,125.4799,21277.0
2019-09-20 11:30:00,129.06,129.46,129.0,129.01,25739.0,125.4799,125.8688,125.4215,125.4313,25739.0
2019-09-20 11:40:00,129.05,129.43,128.99,129.17,41652.0,125.4702,125.8396,125.4118,125.5868,41652.0
2019-09-20 11:50:00,129.19,129.68,129.1,129.61,23721.0,125.6063,126.0827,125.5188,126.0146,23721.0
2019-09-20 12:00:00,129.61,129.8,129.51,129.55,19756.0,126.0146,126.1994,125.9174,125.9563,19756.0
2019-09-20 12:10:00,129.59,129.8,129.43,129.45,14526.0,125.9952,126.1994,125.8396,125.8591,14526.0
2019-09-20 12:20:00,129.49,129.62,129.4,129.44,23735.0,125.898,126.0243,125.8105,125.8493,23735.0
2019-09-20 12:30:00,129.35,129.43,129.01,129.2,25714.0,125.7618,125.8396,125.4313,125.616,25714.0
2019-09-20 12:40:00,129.16,129.17,128.75,128.75,14066.0,125.5771,125.5868,125.1785,125.1785,14066.0
2019-09-20 12:50:00,128.76,128.99,128.71,128.75,14076.0,125.1882,125.4118,125.1396,125.1785,14076.0
2019-09-20 13:00:00,128.8,128.83,128.56,128.65,12244.0,125.2271,125.2563,124.9938,125.0813,12244.0
2019-09-20 13:10:00,128.65,128.65,126.75,127.33,45614.0,125.0813,125.0813,123.234,123.7979,45614.0
2019-09-20 13:20:00,127.37,127.94,127.05,127.76,27978.0,123.8368,124.391,123.5256,124.2159,27978.0
2019-09-20 13:30:00,127.76,127.76,127.34,127.4,26112.0,124.2159,124.2159,123.8076,123.8659,26112.0
2019-09-20 13:40:00,127.39,127.49,127.27,127.39,24000.0,123.8562,123.9534,123.7395,123.8562,24000.0
2019-09-20 13:50:00,127.34,127.41,126.95,127.32,38966.0,123.8076,123.8757,123.4284,123.7882,38966.0
2019-09-20 14:00:00,127.32,127.57,126.95,127.01,28815.0,123.7882,124.0312,123.4284,123.4868,28815.0
2019-09-20 14:10:00,127.07,127.32,126.92,127.18,16180.0,123.5451,123.7882,123.3992,123.652,16180.0
2019-09-20 14:20:00,127.12,127.23,126.92,127.06,14791.0,123.5937,123.7006,123.3992,123.5354,14791.0
2019-09-20 14:30:00,127.05,127.2,126.97,127.05,17146.0,123.5256,123.6715,123.4479,123.5256,17146.0
2019-09-20 14:40:00,127.08,127.16,126.65,126.66,75816.0,123.5548,123.6326,123.1367,123.1465,75816.0
2019-09-20 14:50:00,126.71,126.8,126.5,126.5,14618.0,123.1951,123.2826,122.9909,122.9909,14618.0
2019-09-20 15:00:00,126.46,126.63,126.36,126.39,14135.0,122.952,123.1173,122.8548,122.8839,14135.0
2019-09-20 15:10:00,126.38,126.87,126.28,126.7,19149.0,122.8742,123.3506,122.777,123.1854,19149.0
2019-09-20 15:20:00,126.7,126.81,126.4,126.47,18852.0,123.1854,123.2923,122.8937,122.9617,18852.0
2019-09-20 15:30:00,126.49,126.68,126.34,126.67,24978.0,122.9812,123.1659,122.8353,123.1562,24978.0
2019-09-20 15:40:00,126.66,126.74,126.37,126.46,38533.0,123.1465,123.2242,122.8645,122.952,38533.0
2019-09-20 15:50:00,126.47,127.0,126.38,126.38,107651.0,122.9617,123.477,122.8742,122.8742,107651.0
2019-09-23 09:30:00,125.36,126.92,124.05,126.74,50194.0,121.8825,123.3992,120.6089,123.2242,50194.0
2019-09-23 09:40:00,126.74,127.75,126.16,127.1,44912.0,123.2242,124.2062,122.6603,123.5743,44912.0
2019-09-23 09:50:00,127.24,127.82,126.71,127.06,33407.0,123.7104,124.2743,123.1951,123.5354,33407.0
2019-09-23 10:00:00,126.91,126.96,126.36,126.67,18511.0,123.3895,123.4381,122.8548,123.1562,18511.0
2019-09-23 10:10:00,126.6,127.37,126.45,126.97,23888.0,123.0881,123.8368,122.9423,123.4479,23888.0
2019-09-23 10:20:00,126.91,127.56,126.81,127.39,26882.0,123.3895,124.0215,123.2923,123.8562,26882.0
2019-09-23 10:30:00,127.44,127.7,127.25,127.35,28002.0,123.9048,124.1576,123.7201,123.8173,28002.0
2019-09-23 10:40:00,127.45,127.6,127.1,127.1,26936.0,123.9145,124.0604,123.5743,123.5743,26936.0
2019-09-23 10:50:00,127.1,127.39,127.06,127.3,9957.0,123.5743,123.8562,123.5354,123.7687,9957.0
2019-09-23 11:00:00,127.5,128.18,127.46,127.53,17243.0,123.9632,124.6243,123.9243,123.9923,17243.0
2019-09-23 11:10:00,127.54,128.37,127.53,128.37,10639.0,124.002,124.809,123.9923,124.809,10639.0
2019-09-23 11:20:00,128.4,128.61,128.16,128.35,15685.0,124.8382,125.0424,124.6049,124.7896,15685.0
2019-09-23 11:30:00,128.4,128.68,128.23,128.31,12819.0,124.8382,125.1104,124.6729,124.7507,12819.0
2019-09-23 11:40:00,128.36,128.76,128.26,128.71,11862.0,124.7993,125.1882,124.7021,125.1396,11862.0
2019-09-23 11:50:00,128.73,128.81,128.26,128.57,20687.0,125.159,125.2368,124.7021,125.0035,20687.0
2019-09-23 12:00:00,128.56,128.77,128.46,128.65,7579.0,124.9938,125.1979,124.8965,125.0813,7579.0
2019-09-23 12:10:00,128.73,129.05,128.73,129.02,9100.0,125.159,125.4702,125.159,125.441,9100.0
2019-09-23 12:20:00,129.0,129.29,128.9,129.28,22555.0,125.4215,125.7035,125.3243,125.6938,22555.0
2019-09-23 12:30:00,129.13,129.31,129.04,129.04,9534.0,125.5479,125.7229,125.4604,125.4604,9534.0
2019-09-23 12:40:00,129.02,129.04,128.75,128.97,12817.0,125.441,125.4604,125.1785,125.3924,12817.0
2019-09-23 12:50:00,128.94,129.15,128.73,128.84,13954.0,125.3632,125.5674,125.159,125.266,13954.0
2019-09-23 13:00:00,128.9,129.16,128.86,129.15,14934.0,125.3243,125.5771,125.2854,125.5674,14934.0
2019-09-23 13:10:00,129.08,129.13,128.87,128.87,8730.0,125.4993,125.5479,125.2952,125.2952,8730.0
2019-09-23 13:20:00,128.91,128.96,128.72,128.86,12018.0,125.334,125.3827,125.1493,125.2854,12018.0
2019-09-23 13:30:00,128.86,128.89,128.62,128.75,16352.0,125.2854,125.3146,125.0521,125.1785,16352.0
2019-09-23 13:40:00,128.77,129.32,128.77,129.32,17447.0,125.1979,125.7327,125.1979,125.7327,17447.0
2019-09-23 13:50:00,129.31,129.55,129.2,129.43,25958.0,125.7229,125.9563,125.616,125.8396,25958.0
2019-09-23 14:00:00,129.41,129.42,128.96,129.03,20028.0,125.8202,125.8299,125.3827,125.4507,20028.0
2019-09-23 14:10:00,129.04,129.41,129.02,129.14,21749.0,125.4604,125.8202,125.441,125.5577,21749.0
2019-09-23 14:20:00,129.13,129.17,129.02,129.11,14174.0,125.5479,125.5868,125.441,125.5285,14174.0
2019-09-23 14:30:00,129.11,129.11,128.62,128.66,19594.0,125.5285,125.5285,125.0521,125.091,19594.0
2019-09-23 14:40:00,128.66,128.84,128.62,128.69,15284.0,125.091,125.266,125.0521,125.1201,15284.0
2019-09-23 14:50:00,128.7,128.82,128.6,128.68,10857.0,125.1299,125.2465,125.0326,125.1104,10857.0
2019-09-23 15:00:00,128.7,129.02,128.69,128.91,17656.0,125.1299,125.441,125.1201,125.334,17656.0
2019-09-23 15:10:00,128.89,129.07,128.88,128.91,19274.0,125.3146,125.4896,125.3049,125.334,19274.0
2019-09-23 15:20:00,128.89,129.11,128.81,128.91,22335.0,125.3146,125.5285,125.2368,125.334,22335.0
2019-09-23 15:30:00,128.95,128.95,128.48,128.53,19120.0,125.3729,125.3729,124.916,124.9646,19120.0
2019-09-23 15:40:00,128.51,128.65,128.44,128.55,27346.0,124.9451,125.0813,124.8771,124.984,27346.0
2019-09-23 15:50:00,128.55,128.64,128.16,128.37,114639.0,124.984,125.0715,124.6049,124.809,114639.0
2019-09-24 09:30:00,128.12,129.14,127.45,128.88,31374.0,124.566,125.5577,123.9145,125.3049,31374.0
2019-09-24 09:40:00,128.7,129.03,128.4,128.54,14571.0,125.1299,125.4507,124.8382,124.9743,14571.0
2019-09-24 09:50:00,128.7,128.91,128.25,128.25,25590.0,125.1299,125.334,124.6924,124.6924,25590.0
2019-09-24 10:00:00,128.18,128.42,127.82,128.12,14756.0,124.6243,124.8576,124.2743,124.566,14756.0
2019-09-24 10:10:00,128.01,128.27,127.55,127.64,21680.0,124.459,124.7118,124.0118,124.0993,21680.0
2019-09-24 10:20:00,127.62,128.06,127.24,127.34,21950.0,124.0798,124.5076,123.7104,123.8076,21950.0
2019-09-24 10:30:00,127.34,128.02,127.28,127.95,20319.0,123.8076,124.4687,123.7493,124.4007,20319.0
2019-09-24 10:40:00,127.92,127.97,127.46,127.61,13955.0,124.3715,124.4201,123.9243,124.0701,13955.0
2019-09-24 10:50:00,127.64,128.29,127.63,128.29,30421.0,124.0993,124.7312,124.0896,124.7312,30421.0
2019-09-24 11:00:00,128.29,128.32,127.29,127.38,49859.0,124.7312,124.7604,123.759,123.8465,49859.0
2019-09-24 11:10:00,127.41,127.41,126.61,127.2,26308.0,123.8757,123.8757,123.0978,123.6715,26308.0
2019-09-24 11:20:00,127.2,127.31,126.9,127.31,23703.0,123.6715,123.7784,123.3798,123.7784,23703.0
2019-09-24 11:30:00,127.25,127.25,126.75,126.79,12171.0,123.7201,123.7201,123.234,123.2729,12171.0
2019-09-24 11:40:00,126.73,126.99,126.39,126.99,12382.0,123.2145,123.4673,122.8839,123.4673,12382.0
2019-09-24 11:50:00,127.03,127.23,126.82,127.01,11005.0,123.5062,123.7006,123.302,123.4868,11005.0
2019-09-24 12:00:00,127.0,127.42,126.91,127.42,11930.0,123.477,123.8854,123.3895,123.8854,11930.0
2019-09-24 12:10:00,127.47,127.52,126.9,126.9,8745.0,123.934,123.9826,123.3798,123.3798,8745.0
2019-09-24 12:20:00,126.85,126.97,126.25,126.49,13427.0,123.3312,123.4479,122.7478,122.9812,13427.0
2019-09-24 12:30:00,126.4,126.43,125.4,125.6,34157.0,122.8937,122.9228,121.9214,122.1159,34157.0
2019-09-24 12:40:00,125.6,125.7,125.2,125.39,35701.0,122.1159,122.2131,121.727,121.9117,35701.0
2019-09-24 12:50:00,125.42,125.42,124.27,124.62,45308.0,121.9409,121.9409,120.8228,121.163,45308.0
2019-09-24 13:00:00,124.6,125.5,124.6,125.41,22070.0,121.1436,122.0186,121.1436,121.9311,22070.0
2019-09-24 13:10:00,125.33,125.33,124.62,124.73,13554.0,121.8534,121.8534,121.163,121.27,13554.0
2019-09-24 13:20:00,124.68,124.92,124.28,124.63,31276.0,121.2214,121.4547,120.8325,121.1728,31276.0
2019-09-24 13:30:00,124.57,125.0,124.56,124.95,14985.0,121.1144,121.5325,121.1047,121.4839,14985.0
2019-09-24 13:40:00,125.02,125.2,124.94,125.12,9660.0,121.552,121.727,121.4742,121.6492,9660.0
2019-09-24 13:50:00,125.09,125.3,124.53,124.57,17662.0,121.62,121.8242,121.0755,121.1144,17662.0
2019-09-24 14:00:00,124.55,124.56,124.18,124.33,17997.0,121.095,121.1047,120.7353,120.8811,17997.0
2019-09-24 14:10:00,124.32,125.65,124.25,125.31,21501.0,120.8714,122.1645,120.8033,121.8339,21501.0
2019-09-24 14:20:00,125.38,125.39,124.96,125.09,19089.0,121.902,121.9117,121.4936,121.62,19089.0
2019-09-24 14:30:00,125.07,125.3,124.5,124.65,22063.0,121.6006,121.8242,121.0464,121.1922,22063.0
2019-09-24 14:40:00,124.66,124.8,124.26,124.65,24720.0,121.2019,121.3381,120.813,121.1922,24720.0
2019-09-24 14:50:00,124.6,124.8,124.47,124.48,14585.0,121.1436,121.3381,121.0172,121.0269,14585.0
2019-09-24 15:00:00,124.52,124.9,124.47,124.8,19984.0,121.0658,121.4353,121.0172,121.3381,19984.0
2019-09-24 15:10:00,124.78,125.41,124.78,125.08,19995.0,121.3186,121.9311,121.3186,121.6103,19995.0
2019-09-24 15:20:00,125.06,125.09,124.56,124.71,27669.0,121.5908,121.62,121.1047,121.2506,27669.0
2019-09-24 15:30:00,124.69,124.69,124.34,124.61,34953.0,121.2311,121.2311,120.8908,121.1533,34953.0
2019-09-24 15:40:00,124.63,125.02,124.54,124.91,33261.0,121.1728,121.552,121.0853,121.445,33261.0
2019-09-24 15:50:00,124.88,124.91,124.36,124.74,110786.0,121.4158,121.445,120.9103,121.2797,110786.0
2019-09-25 09:30:00,124.71,126.89,124.6,126.88,28853.0,121.2506,123.3701,121.1436,123.3604,28853.0
2019-09-25 09:40:00,126.75,126.86,126.09,126.25,25315.0,123.234,123.3409,122.5923,122.7478,25315.0
2019-09-25 09:50:00,126.2,126.4,125.21,125.47,30851.0,122.6992,122.8937,121.7367,121.9895,30851.0
2019-09-25 10:00:00,125.47,126.14,124.89,126.06,16084.0,121.9895,122.6409,121.4256,122.5631,16084.0
2019-09-25 10:10:00,126.0,126.1,125.63,126.08,11009.0,122.5048,122.602,122.145,122.5825,11009.0
2019-09-25 10:20:00,126.04,126.4,125.86,126.32,17766.0,122.5437,122.8937,122.3687,122.8159,17766.0
2019-09-25 10:30:00,126.31,126.75,126.19,126.5,12325.0,122.8062,123.234,122.6895,122.9909,12325.0
2019-09-25 10:40:00,126.43,126.73,126.19,126.71,10948.0,122.9228,123.2145,122.6895,123.1951,10948.0
2019-09-25 10:50:00,126.74,127.57,126.51,127.54,19932.0,123.2242,124.0312,123.0006,124.002,19932.0
2019-09-25 11:00:00,127.56,127.93,127.39,127.8,15861.0,124.0215,124.3812,123.8562,124.2548,15861.0
2019-09-25 11:10:00,127.84,128.03,127.56,127.88,16439.0,124.2937,124.4785,124.0215,124.3326,16439.0
2019-09-25 11:20:00,127.87,128.26,127.78,127.86,16900.0,124.3229,124.7021,124.2354,124.3132,16900.0
2019-09-25 11:30:00,127.75,128.09,127.64,128.0,14929.0,124.2062,124.5368,124.0993,124.4493,14929.0
2019-09-25 11:40:00,128.03,128.1,127.41,127.42,12440.0,124.4785,124.5465,123.8757,123.8854,12440.0
2019-09-25 11:50:00,127.44,127.72,127.33,127.71,11752.0,123.9048,124.1771,123.7979,124.1673,11752.0
2019-09-25 12:00:00,127.7,127.97,127.55,127.77,10530.0,124.1576,124.4201,124.0118,124.2257,10530.0
2019-09-25 12:10:00,127.78,128.0,127.64,127.76,12583.0,124.2354,124.4493,124.0993,124.2159,12583.0
2019-09-25 12:20:00,127.84,128.43,127.83,128.36,12901.0,124.2937,124.8674,124.284,124.7993,12901.0
2019-09-25 12:30:00,128.3,128.46,127.96,127.99,15627.0,124.741,124.8965,124.4104,124.4396,15627.0
2019-09-25 12:40:00,127.98,128.15,127.91,127.93,8754.0,124.4298,124.5951,124.3618,124.3812,8754.0
2019-09-25 12:50:00,128.0,128.02,127.77,127.92,6050.0,124.4493,124.4687,124.2257,124.3715,6050.0
2019-09-25 13:00:00,127.88,128.02,127.7,127.84,12384.0,124.3326,124.4687,124.1576,124.2937,12384.0
2019-09-25 13:10:00,127.86,127.86,127.57,127.6,7090.0,124.3132,124.3132,124.0312,124.0604,7090.0
2019-09-25 13:20:00,127.6,127.74,127.56,127.58,8500.0,124.0604,124.1965,124.0215,124.0409,8500.0
2019-09-25 13:30:00,127.58,127.83,127.53,127.79,8342.0,124.0409,124.284,123.9923,124.2451,8342.0
2019-09-25 13:40:00,127.87,128.02,127.87,127.9,5735.0,124.3229,124.4687,124.3229,124.3521,5735.0
2019-09-25 13:50:00,127.92,128.07,127.85,127.89,14769.0,124.3715,124.5173,124.3034,124.3423,14769.0
2019-09-25 14:00:00,127.98,128.22,127.95,128.16,31894.0,124.4298,124.6632,124.4007,124.6049,31894.0
2019-09-25 14:10:00,128.15,128.21,128.05,128.13,18504.0,124.5951,124.6535,124.4979,124.5757,18504.0
2019-09-25 14:20:00,128.22,128.22,128.07,128.18,16622.0,124.6632,124.6632,124.5173,124.6243,16622.0
2019-09-25 14:30:00,128.21,128.26,128.0,128.09,17642.0,124.6535,124.7021,124.4493,124.5368,17642.0
2019-09-25 14:40:00,128.14,128.22,128.05,128.11,15975.0,124.5854,124.6632,124.4979,124.5562,15975.0
2019-09-25 14:50:00,128.1,128.19,128.03,128.17,11672.0,124.5465,124.634,124.4785,124.6146,11672.0
2019-09-25 15:00:00,128.18,128.22,128.03,128.11,16846.0,124.6243,124.6632,124.4785,124.5562,16846.0
2019-09-25 15:10:00,128.08,128.18,127.81,127.91,17731.0,124.5271,124.6243,124.2646,124.3618,17731.0
2019-09-25 15:20:00,127.92,128.11,127.92,127.95,14229.0,124.3715,124.5562,124.3715,124.4007,14229.0
2019-09-25 15:30:00,127.9,128.03,127.84,127.89,15225.0,124.3521,124.4785,124.2937,124.3423,15225.0
2019-09-25 15:40:00,127.87,127.95,127.74,127.81,30058.0,124.3229,124.4007,124.1965,124.2646,30058.0
2019-09-25 15:50:00,127.83,127.93,127.5,127.87,129711.0,124.284,124.3812,123.9632,124.3229,129711.0
2019-09-26 09:30:00,127.26,127.72,126.34,126.34,43763.0,123.7298,124.1771,122.8353,122.8353,43763.0
2019-09-26 09:40:00,126.33,127.7,126.21,127.65,18056.0,122.8256,124.1576,122.7089,124.109,18056.0
2019-09-26 09:50:00,127.74,128.13,127.5,127.95,22702.0,124.1965,124.5757,123.9632,124.4007,22702.0
2019-09-26 10:00:00,128.03,128.21,127.81,128.09,13829.0,124.4785,124.6535,124.2646,124.5368,13829.0
2019-09-26 10:10:00,128.05,128.14,127.41,127.41,10564.0,124.4979,124.5854,123.8757,123.8757,10564.0
2019-09-26 10:20:00,127.32,127.48,126.79,127.45,12337.0,123.7882,123.9437,123.2729,123.9145,12337.0
2019-09-26 10:30:00,127.41,127.42,126.78,127.32,11338.0,123.8757,123.8854,123.2631,123.7882,11338.0
2019-09-26 10:40:00,127.35,127.74,127.27,127.74,7143.0,123.8173,124.1965,123.7395,124.1965,7143.0
2019-09-26 10:50:00,127.81,127.81,126.89,126.9,13639.0,124.2646,124.2646,123.3701,123.3798,13639.0
2019-09-26 11:00:00,126.89,127.04,126.46,126.82,32714.0,123.3701,123.5159,122.952,123.302,32714.0
2019-09-26 11:10:00,126.86,127.18,126.5,126.52,17202.0,123.3409,123.652,122.9909,123.0103,17202.0
2019-09-26 11:20:00,126.6,126.75,126.28,126.67,12767.0,123.0881,123.234,122.777,123.1562,12767.0
2019-09-26 11:30:00,126.72,127.54,126.59,127.53,9641.0,123.2048,124.002,123.0784,123.9923,9641.0
2019-09-26 11:40:00,127.62,127.62,127.29,127.41,7981.0,124.0798,124.0798,123.759,123.8757,7981.0
2019-09-26 11:50:00,127.49,127.57,127.3,127.38,7704.0,123.9534,124.0312,123.7687,123.8465,7704.0
2019-09-26 12:00:00,127.36,127.93,127.21,127.86,9736.0,123.827,124.3812,123.6812,124.3132,9736.0
2019-09-26 12:10:00,127.93,128.12,127.87,128.06,4861.0,124.3812,124.566,124.3229,124.5076,4861.0
2019-09-26 12:20:00,128.13,128.2,127.88,127.99,17474.0,124.5757,124.6437,124.3326,124.4396,17474.0
2019-09-26 12:30:00,128.01,128.33,128.01,128.33,6453.0,124.459,124.7701,124.459,124.7701,6453.0
2019-09-26 12:40:00,128.32,128.41,128.17,128.18,11065.0,124.7604,124.8479,124.6146,124.6243,11065.0
2019-09-26 12:50:00,128.18,128.18,127.83,127.88,10139.0,124.6243,124.6243,124.284,124.3326,10139.0
2019-09-26 13:00:00,127.97,127.97,127.5,127.58,12146.0,124.4201,124.4201,123.9632,124.0409,12146.0
2019-09-26 13:10:00,127.59,127.59,127.16,127.17,11391.0,124.0507,124.0507,123.6326,123.6423,11391.0
2019-09-26 13:20:00,127.02,127.13,126.8,126.93,9278.0,123.4965,123.6034,123.2826,123.409,9278.0
2019-09-26 13:30:00,127.02,127.22,126.88,127.13,5107.0,123.4965,123.6909,123.3604,123.6034,5107.0
2019-09-26 13:40:00,127.22,127.36,127.11,127.26,3099.0,123.6909,123.827,123.584,123.7298,3099.0
2019-09-26 13:50:00,127.17,127.4,127.16,127.35,8309.0,123.6423,123.8659,123.6326,123.8173,8309.0
2019-09-26 14:00:00,127.5,127.76,127.41,127.74,6520.0,123.9632,124.2159,123.8757,124.1965,6520.0
2019-09-26 14:10:00,127.78,128.02,127.65,127.65,9283.0,124.2354,124.4687,124.109,124.109,9283.0
2019-09-26 14:20:00,127.72,127.72,127.48,127.54,8052.0,124.1771,124.1771,123.9437,124.002,8052.0
2019-09-26 14:30:00,127.56,127.83,127.56,127.79,14741.0,124.0215,124.284,124.0215,124.2451,14741.0
2019-09-26 14:40:00,127.84,128.04,127.76,128.04,7921.0,124.2937,124.4882,124.2159,124.4882,7921.0
2019-09-26 14:50:00,128.03,128.08,127.57,127.63,11534.0,124.4785,124.5271,124.0312,124.0896,11534.0
2019-09-26 15:00:00,127.65,127.82,127.54,127.66,7398.0,124.109,124.2743,124.002,124.1187,7398.0
2019-09-26 15:10:00,127.71,127.89,127.63,127.7,4628.0,124.1673,124.3423,124.0896,124.1576,4628.0
2019-09-26 15:20:00,127.68,127.95,127.58,127.88,14163.0,124.1382,124.4007,124.0409,124.3326,14163.0
2019-09-26 15:30:00,127.95,128.18,127.74,127.78,25780.0,124.4007,124.6243,124.1965,124.2354,25780.0
2019-09-26 15:40:00,127.81,127.82,127.56,127.77,20196.0,124.2646,124.2743,124.0215,124.2257,20196.0
2019-09-26 15:50:00,127.78,127.78,127.38,127.65,54090.0,124.2354,124.2354,123.8465,124.109,54090.0
2019-09-27 09:30:00,128.25,128.31,127.34,128.24,22238.0,124.6924,124.7507,123.8076,124.6826,22238.0
2019-09-27 09:40:00,128.3,129.21,128.29,129.03,22678.0,124.741,125.6257,124.7312,125.4507,22678.0
2019-09-27 09:50:00,129.06,129.06,127.31,127.38,21396.0,125.4799,125.4799,123.7784,123.8465,21396.0
2019-09-27 10:00:00,127.53,127.65,126.85,127.26,14074.0,123.9923,124.109,123.3312,123.7298,14074.0
2019-09-27 10:10:00,127.26,127.36,126.94,127.29,9370.0,123.7298,123.827,123.4187,123.759,9370.0
2019-09-27 10:20:00,127.32,127.4,127.06,127.38,14831.0,123.7882,123.8659,123.5354,123.8465,14831.0
2019-09-27 10:30:00,127.38,127.98,127.11,127.65,12880.0,123.8465,124.4298,123.584,124.109,12880.0
2019-09-27 10:40:00,127.7,127.83,127.31,127.42,9128.0,124.1576,124.284,123.7784,123.8854,9128.0
2019-09-27 10:50:00,127.48,127.73,127.38,127.7,10880.0,123.9437,124.1868,123.8465,124.1576,10880.0
2019-09-27 11:00:00,127.63,127.87,127.51,127.51,29101.0,124.0896,124.3229,123.9729,123.9729,29101.0
2019-09-27 11:10:00,127.48,127.49,127.04,127.14,20630.0,123.9437,123.9534,123.5159,123.6131,20630.0
2019-09-27 11:20:00,127.15,127.3,127.05,127.07,8828.0,123.6229,123.7687,123.5256,123.5451,8828.0
2019-09-27 11:30:00,127.07,127.37,125.53,125.55,18836.0,123.5451,123.8368,122.0478,122.0673,18836.0
2019-09-27 11:40:00,125.94,126.28,125.68,125.72,22653.0,122.4464,122.777,122.1936,122.2325,22653.0
2019-09-27 11:50:00,125.7,126.24,125.55,125.97,45330.0,122.2131,122.7381,122.0673,122.4756,45330.0
2019-09-27 12:00:00,125.97,125.98,125.33,125.5,38627.0,122.4756,122.4853,121.8534,122.0186,38627.0
2019-09-27 12:10:00,125.54,125.71,125.02,125.05,34711.0,122.0575,122.2228,121.552,121.5811,34711.0
2019-09-27 12:20:00,125.02,125.24,124.71,124.79,24387.0,121.552,121.7659,121.2506,121.3283,24387.0
2019-09-27 12:30:00,124.78,125.42,124.62,125.31,35824.0,121.3186,121.9409,121.163,121.8339,35824.0
2019-09-27 12:40:00,125.38,125.69,125.09,125.14,21177.0,121.902,122.2034,121.62,121.6686,21177.0
2019-09-27 12:50:00,125.12,125.24,124.69,124.79,28162.0,121.6492,121.7659,121.2311,121.3283,28162.0
2019-09-27 13:00:00,124.75,125.53,124.66,125.37,13809.0,121.2894,122.0478,121.2019,121.8922,13809.0
2019-09-27 13:10:00,125.39,125.6,125.31,125.37,9686.0,121.9117,122.1159,121.8339,121.8922,9686.0
2019-09-27 13:20:00,125.48,125.66,125.34,125.59,19487.0,121.9992,122.1742,121.8631,122.1061,19487.0
2019-09-27 13:30:00,125.53,125.57,125.23,125.31,16918.0,122.0478,122.0867,121.7561,121.8339,16918.0
2019-09-27 13:40:00,125.37,125.5,125.29,125.35,13113.0,121.8922,122.0186,121.8145,121.8728,13113.0
2019-09-27 13:50:00,125.33,125.33,124.93,125.08,36341.0,121.8534,121.8534,121.4645,121.6103,36341.0
2019-09-27 14:00:00,125.1,125.32,124.72,125.07,24829.0,121.6297,121.8436,121.2603,121.6006,24829.0
2019-09-27 14:10:00,125.03,125.32,125.02,125.32,13844.0,121.5617,121.8436,121.552,121.8436,13844.0
2019-09-27 14:20:00,125.38,125.38,124.66,124.72,30502.0,121.902,121.902,121.2019,121.2603,30502.0
2019-09-27 14:30:00,124.72,124.82,124.48,124.79,22686.0,121.2603,121.3575,121.0269,121.3283,22686.0
2019-09-27 14:40:00,124.88,124.91,124.14,124.16,31647.0,121.4158,121.445,120.6964,120.7158,31647.0
2019-09-27 14:50:00,124.14,124.16,123.77,123.79,40288.0,120.6964,120.7158,120.3366,120.3561,40288.0
2019-09-27 15:00:00,123.83,124.34,123.83,124.25,19119.0,120.395,120.8908,120.395,120.8033,19119.0
2019-09-27 15:10:00,124.31,124.53,124.16,124.53,13876.0,120.8616,121.0755,120.7158,121.0755,13876.0
2019-09-27 15:20:00,124.51,124.95,124.42,124.63,31310.0,121.0561,121.4839,120.9686,121.1728,31310.0
2019-09-27 15:30:00,124.59,125.01,124.49,124.89,32937.0,121.1339,121.5422,121.0367,121.4256,32937.0
2019-09-27 15:40:00,124.85,124.89,124.59,124.59,51345.0,121.3867,121.4256,121.1339,121.1339,51345.0
2019-09-27 15:50:00,124.65,124.79,124.36,124.78,102921.0,121.1922,121.3283,120.9103,121.3186,102921.0
2019-09-30 09:30:00,124.54,125.0,123.69,124.2,44408.0,121.0853,121.5325,120.2588,120.7547,44408.0
2019-09-30 09:40:00,124.21,124.45,123.53,123.98,34652.0,120.7644,120.9978,120.1033,120.5408,34652.0
2019-09-30 09:50:00,124.1,124.15,122.66,123.0,39098.0,120.6575,120.7061,119.2574,119.588,39098.0
2019-09-30 10:00:00,123.09,123.1,122.2,122.94,53091.0,119.6755,119.6852,118.8102,119.5297,53091.0
2019-09-30 10:10:00,122.93,123.31,122.62,122.85,35272.0,119.5199,119.8894,119.2185,119.4421,35272.0
2019-09-30 10:20:00,122.91,122.98,122.67,122.72,22026.0,119.5005,119.5685,119.2671,119.3158,22026.0
2019-09-30 10:30:00,122.72,122.95,122.7,122.82,18100.0,119.3158,119.5394,119.2963,119.413,18100.0
2019-09-30 10:40:00,122.88,122.99,122.56,122.9,13886.0,119.4713,119.5783,119.1602,119.4908,13886.0
2019-09-30 10:50:00,122.88,123.41,122.78,123.41,9443.0,119.4713,119.9866,119.3741,119.9866,9443.0
2019-09-30 11:00:00,123.43,123.64,123.25,123.61,12595.0,120.0061,120.2102,119.8311,120.1811,12595.0
2019-09-30 11:10:00,123.59,123.88,123.55,123.76,16138.0,120.1616,120.4436,120.1227,120.3269,16138.0
2019-09-30 11:20:00,123.81,124.8,123.78,124.64,21912.0,120.3755,121.3381,120.3464,121.1825,21912.0
2019-09-30 11:30:00,124.71,124.72,124.41,124.59,14399.0,121.2506,121.2603,120.9589,121.1339,14399.0
2019-09-30 11:40:00,124.57,124.72,124.11,124.26,14108.0,121.1144,121.2603,120.6672,120.813,14108.0
2019-09-30 11:50:00,124.33,124.42,124.11,124.42,23262.0,120.8811,120.9686,120.6672,120.9686,23262.0
2019-09-30 12:00:00,124.58,125.14,124.55,125.08,33403.0,121.1242,121.6686,121.095,121.6103,33403.0
2019-09-30 12:10:00,125.13,125.16,124.87,124.95,17994.0,121.6589,121.6881,121.4061,121.4839,17994.0
2019-09-30 12:20:00,124.95,125.2,124.95,125.17,15524.0,121.4839,121.727,121.4839,121.6978,15524.0
2019-09-30 12:30:00,125.22,125.23,125.06,125.2,10323.0,121.7464,121.7561,121.5908,121.727,10323.0
2019-09-30 12:40:00,125.21,125.21,124.85,125.04,11843.0,121.7367,121.7367,121.3867,121.5714,11843.0
2019-09-30 12:50:00,125.11,125.39,125.07,125.25,10901.0,121.6395,121.9117,121.6006,121.7756,10901.0
2019-09-30 13:00:00,125.28,125.51,125.16,125.35,9705.0,121.8047,122.0284,121.6881,121.8728,9705.0
2019-09-30 13:10:00,125.32,125.61,125.32,125.55,10209.0,121.8436,122.1256,121.8436,122.0673,10209.0
2019-09-30 13:20:00,125.56,125.59,125.24,125.31,10226.0,122.077,122.1061,121.7659,121.8339,10226.0
2019-09-30 13:30:00,125.26,125.5,125.25,125.5,9788.0,121.7853,122.0186,121.7756,122.0186,9788.0
2019-09-30 13:40:00,125.5,125.73,125.47,125.73,15289.0,122.0186,122.2423,121.9895,122.2423,15289.0
2019-09-30 13:50:00,125.75,125.75,125.31,125.37,19769.0,122.2617,122.2617,121.8339,121.8922,19769.0
2019-09-30 14:00:00,125.4,125.42,125.16,125.42,14395.0,121.9214,121.9409,121.6881,121.9409,14395.0
2019-09-30 14:10:00,125.41,125.51,125.31,125.31,12894.0,121.9311,122.0284,121.8339,121.8339,12894.0
2019-09-30 14:20:00,125.37,125.42,125.23,125.29,13157.0,121.8922,121.9409,121.7561,121.8145,13157.0
2019-09-30 14:30:00,125.32,125.46,125.18,125.24,10525.0,121.8436,121.9797,121.7075,121.7659,10525.0
2019-09-30 14:40:00,125.24,125.56,125.24,125.45,12158.0,121.7659,122.077,121.7659,121.97,12158.0
2019-09-30 14:50:00,125.45,125.46,125.26,125.26,14636.0,121.97,121.9797,121.7853,121.7853,14636.0
2019-09-30 15:00:00,125.36,125.36,125.1,125.21,17116.0,121.8825,121.8825,121.6297,121.7367,17116.0
2019-09-30 15:10:00,125.18,125.27,125.15,125.19,22366.0,121.7075,121.795,121.6783,121.7172,22366.0
2019-09-30 15:20:00,125.2,125.25,124.88,124.94,23003.0,121.727,121.7756,121.4158,121.4742,23003.0
2019-09-30 15:30:00,124.96,125.13,124.91,124.99,18546.0,121.4936,121.6589,121.445,121.5228,18546.0
2019-09-30 15:40:00,124.97,125.07,124.77,124.83,32614.0,121.5033,121.6006,121.3089,121.3672,32614.0
2019-09-30 15:50:00,124.87,125.1,124.55,124.64,86107.0,121.4061,121.6297,121.095,121.1825,86107.0
2019-10-01 09:30:00,125.83,126.18,125.19,125.83,34150.0,122.3395,122.6798,121.7172,122.3395,34150.0
2019-10-01 09:40:00,125.94,126.93,125.83,126.92,13296.0,122.4464,123.409,122.3395,123.3992,13296.0
2019-10-01 09:50:00,126.94,127.07,126.5,126.75,33212.0,123.4187,123.5451,122.9909,123.234,33212.0
2019-10-01 10:00:00,126.56,126.64,123.89,123.91,74225.0,123.0492,123.127,120.4533,120.4727,74225.0
2019-10-01 10:10:00,123.91,123.97,122.82,123.59,57765.0,120.4727,120.5311,119.413,120.1616,57765.0
2019-10-01 10:20:00,123.62,123.74,122.85,123.33,31265.0,120.1908,120.3075,119.4421,119.9088,31265.0
2019-10-01 10:30:00,123.32,123.61,123.08,123.23,18206.0,119.8991,120.1811,119.6658,119.8116,18206.0
2019-10-01 10:40:00,123.23,123.23,122.75,123.09,39160.0,119.8116,119.8116,119.3449,119.6755,39160.0
2019-10-01 10:50:00,123.03,123.1,122.55,122.55,92771.0,119.6172,119.6852,119.1505,119.1505,92771.0
2019-10-01 11:00:00,122.55,122.87,122.14,122.87,26871.0,119.1505,119.4616,118.7518,119.4616,26871.0
2019-10-01 11:10:00,122.89,123.14,122.79,123.11,9549.0,119.481,119.7241,119.3838,119.6949,9549.0
2019-10-01 11:20:00,123.01,123.53,122.9,123.49,13697.0,119.5977,120.1033,119.4908,120.0644,13697.0
2019-10-01 11:30:00,123.5,123.73,123.37,123.42,26853.0,120.0741,120.2977,119.9477,119.9963,26853.0
2019-10-01 11:40:00,123.49,123.49,122.98,123.2,11297.0,120.0644,120.0644,119.5685,119.7824,11297.0
2019-10-01 11:50:00,123.23,123.49,123.22,123.38,6775.0,119.8116,120.0644,119.8019,119.9574,6775.0
2019-10-01 12:00:00,123.39,123.39,122.77,122.82,36419.0,119.9672,119.9672,119.3644,119.413,36419.0
2019-10-01 12:10:00,122.73,122.77,122.36,122.55,25824.0,119.3255,119.3644,118.9657,119.1505,25824.0
2019-10-01 12:20:00,122.61,122.72,122.05,122.11,8963.0,119.2088,119.3158,118.6643,118.7227,8963.0
2019-10-01 12:30:00,122.17,122.25,122.0,122.12,7285.0,118.781,118.8588,118.6157,118.7324,7285.0
2019-10-01 12:40:00,122.14,122.36,121.93,121.98,13719.0,118.7518,118.9657,118.5477,118.5963,13719.0
2019-10-01 12:50:00,121.98,122.21,121.15,121.18,19970.0,118.5963,118.8199,117.7893,117.8185,19970.0
2019-10-01 13:00:00,121.26,121.28,120.76,121.17,43947.0,117.8963,117.9157,117.4101,117.8088,43947.0
2019-10-01 13:10:00,121.15,121.15,120.81,120.88,23180.0,117.7893,117.7893,117.4587,117.5268,23180.0
2019-10-01 13:20:00,120.89,120.94,120.35,120.41,17906.0,117.5365,117.5851,117.0115,117.0698,17906.0
2019-10-01 13:30:00,120.28,120.36,119.87,119.96,25642.0,116.9434,117.0212,116.5448,116.6323,25642.0
2019-10-01 13:40:00,119.97,120.01,119.76,119.99,14535.0,116.642,116.6809,116.4379,116.6615,14535.0
2019-10-01 13:50:00,120.03,120.03,119.38,119.48,20398.0,116.7004,116.7004,116.0684,116.1656,20398.0
2019-10-01 14:00:00,119.44,119.57,119.15,119.3,21528.0,116.1267,116.2531,115.8448,115.9906,21528.0
2019-10-01 14:10:00,119.24,119.6,119.16,119.56,47294.0,115.9323,116.2823,115.8545,116.2434,47294.0
2019-10-01 14:20:00,119.6,120.08,119.59,119.96,16343.0,116.2823,116.749,116.2726,116.6323,16343.0
2019-10-01 14:30:00,119.96,120.34,119.9,120.01,23128.0,116.6323,117.0018,116.574,116.6809,23128.0
2019-10-01 14:40:00,120.04,120.5,120.0,120.38,15220.0,116.7101,117.1573,116.6712,117.0407,15220.0
2019-10-01 14:50:00,120.38,120.38,120.14,120.26,13051.0,117.0407,117.0407,116.8073,116.924,13051.0
2019-10-01 15:00:00,120.29,120.38,120.02,120.38,10822.0,116.9532,117.0407,116.6907,117.0407,10822.0
2019-10-01 15:10:00,120.34,120.36,119.88,120.0,14439.0,117.0018,117.0212,116.5545,116.6712,14439.0
2019-10-01 15:20:00,119.98,120.23,119.95,120.09,28384.0,116.6518,116.8948,116.6226,116.7587,28384.0
2019-10-01 15:30:00,120.09,120.11,119.62,119.7,28621.0,116.7587,116.7782,116.3017,116.3795,28621.0
2019-10-01 15:40:00,119.7,120.3,119.62,119.8,54168.0,116.3795,116.9629,116.3017,116.4768,54168.0
2019-10-01 15:50:00,119.87,119.92,119.4,119.57,73383.0,116.5448,116.5934,116.0879,116.2531,73383.0
2019-10-02 09:30:00,117.3,117.53,115.35,116.22,68022.0,114.0461,114.2697,112.1502,112.9961,68022.0
2019-10-02 09:40:00,116.57,117.43,116.03,117.22,32932.0,113.3364,114.1725,112.8113,113.9683,32932.0
2019-10-02 09:50:00,117.34,117.51,116.22,116.82,55684.0,114.085,114.2503,112.9961,113.5794,55684.0
2019-10-02 10:00:00,116.82,117.27,116.46,116.98,37878.0,113.5794,114.0169,113.2294,113.735,37878.0
2019-10-02 10:10:00,117.04,118.36,117.04,118.05,39079.0,113.7933,115.0767,113.7933,114.7753,39079.0
2019-10-02 10:20:00,118.21,118.21,117.46,117.51,12872.0,114.9309,114.9309,114.2017,114.2503,12872.0
2019-10-02 10:30:00,117.39,117.42,116.06,116.34,30242.0,114.1336,114.1628,112.8405,113.1127,30242.0
2019-10-02 10:40:00,116.43,116.75,115.83,115.91,16643.0,113.2002,113.5114,112.6169,112.6947,16643.0
2019-10-02 10:50:00,115.87,116.13,115.4,116.02,61588.0,112.6558,112.9086,112.1988,112.8016,61588.0
2019-10-02 11:00:00,115.97,116.68,115.86,116.17,19932.0,112.753,113.4433,112.6461,112.9475,19932.0
2019-10-02 11:10:00,116.21,116.21,115.69,116.07,21041.0,112.9863,112.9863,112.4808,112.8502,21041.0
2019-10-02 11:20:00,116.08,116.21,115.64,115.8,20342.0,112.8599,112.9863,112.4322,112.5877,20342.0
2019-10-02 11:30:00,115.75,115.81,114.61,115.08,60184.0,112.5391,112.5974,111.4307,111.8877,60184.0
2019-10-02 11:40:00,115.04,115.44,114.93,115.3,18981.0,111.8488,112.2377,111.7418,112.1016,18981.0
2019-10-02 11:50:00,115.43,115.54,115.25,115.3,22835.0,112.228,112.3349,112.053,112.1016,22835.0
2019-10-02 12:00:00,115.28,115.33,114.65,114.7,30401.0,112.0821,112.1308,111.4696,111.5182,30401.0
2019-10-02 12:10:00,114.65,114.75,114.41,114.55,36203.0,111.4696,111.5668,111.2363,111.3724,36203.0
2019-10-02 12:20:00,114.57,114.79,114.2,114.75,15992.0,111.3918,111.6057,111.0321,111.5668,15992.0
2019-10-02 12:30:00,114.74,114.98,114.61,114.72,12445.0,111.5571,111.7905,111.4307,111.5377,12445.0
2019-10-02 12:40:00,114.72,114.87,114.36,114.41,13657.0,111.5377,111.6835,111.1877,111.2363,13657.0
2019-10-02 12:50:00,114.41,114.58,114.13,114.47,20822.0,111.2363,111.4016,110.964,111.2946,20822.0
2019-10-02 13:00:00,114.42,114.97,114.27,114.92,14066.0,111.246,111.7807,111.1002,111.7321,14066.0
2019-10-02 13:10:00,115.04,115.36,115.04,115.36,15068.0,111.8488,112.1599,111.8488,112.1599,15068.0
2019-10-02 13:20:00,115.29,115.56,115.21,115.41,18107.0,112.0919,112.3544,112.0141,112.2085,18107.0
2019-10-02 13:30:00,115.41,115.46,115.0,115.06,10871.0,112.2085,112.2571,111.8099,111.8682,10871.0
2019-10-02 13:40:00,115.03,115.25,114.96,114.96,15945.0,111.8391,112.053,111.771,111.771,15945.0
2019-10-02 13:50:00,114.91,115.21,114.86,115.18,15957.0,111.7224,112.0141,111.6738,111.9849,15957.0
2019-10-02 14:00:00,115.22,115.57,115.06,115.43,33590.0,112.0238,112.3641,111.8682,112.228,33590.0
2019-10-02 14:10:00,115.45,115.69,115.36,115.6,10554.0,112.2474,112.4808,112.1599,112.3933,10554.0
2019-10-02 14:20:00,115.65,116.04,115.6,115.79,27351.0,112.4419,112.8211,112.3933,112.578,27351.0
2019-10-02 14:30:00,115.84,116.14,115.72,116.14,17862.0,112.6266,112.9183,112.5099,112.9183,17862.0
2019-10-02 14:40:00,116.18,116.36,116.09,116.21,26186.0,112.9572,113.1322,112.8697,112.9863,26186.0
2019-10-02 14:50:00,116.21,116.33,116.04,116.24,27246.0,112.9863,113.103,112.8211,113.0155,27246.0
2019-10-02 15:00:00,116.28,116.38,116.01,116.07,56643.0,113.0544,113.1516,112.7919,112.8502,56643.0
2019-10-02 15:10:00,116.09,116.58,116.09,116.55,25206.0,112.8697,113.3461,112.8697,113.3169,25206.0
2019-10-02 15:20:00,116.55,116.83,116.51,116.58,31993.0,113.3169,113.5891,113.278,113.3461,31993.0
2019-10-02 15:30:00,116.58,116.95,116.47,116.72,86213.0,113.3461,113.7058,113.2391,113.4822,86213.0
2019-10-02 15:40:00,116.76,116.8,115.93,115.93,45009.0,113.5211,113.56,112.7141,112.7141,45009.0
2019-10-02 15:50:00,115.93,116.08,115.76,115.98,105649.0,112.7141,112.8599,112.5488,112.7627,105649.0
2019-10-03 09:30:00,115.18,116.4,115.05,115.09,41109.0,111.9849,113.1711,111.8585,111.8974,41109.0
2019-10-03 09:40:00,115.09,115.41,114.01,115.26,77034.0,111.8974,112.2085,110.8474,112.0627,77034.0
2019-10-03 09:50:00,115.22,115.27,114.35,115.24,34537.0,112.0238,112.0724,111.1779,112.0433,34537.0
2019-10-03 10:00:00,115.01,115.11,112.13,112.55,78138.0,111.8196,111.9169,109.0195,109.4279,78138.0
2019-10-03 10:10:00,112.54,113.49,112.14,113.49,44492.0,109.4181,110.3418,109.0292,110.3418,44492.0
2019-10-03 10:20:00,113.51,113.9,112.96,113.54,71283.0,110.3612,110.7404,109.8265,110.3904,71283.0
2019-10-03 10:30:00,113.45,113.8,113.02,113.49,41315.0,110.3029,110.6432,109.8848,110.3418,41315.0
2019-10-03 10:40:00,113.56,113.56,112.42,112.59,27664.0,110.4099,110.4099,109.3015,109.4668,27664.0
2019-10-03 10:50:00,112.59,113.25,112.2,113.01,32224.0,109.4668,110.1085,109.0876,109.8751,32224.0
2019-10-03 11:00:00,113.02,114.49,112.91,114.44,77209.0,109.8848,111.3141,109.7779,111.2654,77209.0
2019-10-03 11:10:00,114.44,115.25,114.25,115.04,23819.0,111.2654,112.053,111.0807,111.8488,23819.0
2019-10-03 11:20:00,114.99,115.01,114.47,114.68,24876.0,111.8002,111.8196,111.2946,111.4988,24876.0
2019-10-03 11:30:00,114.7,114.76,114.1,114.43,24846.0,111.5182,111.5766,110.9349,111.2557,24846.0
2019-10-03 11:40:00,114.46,114.73,114.06,114.28,17379.0,111.2849,111.5474,110.896,111.1099,17379.0
2019-10-03 11:50:00,114.37,114.57,114.22,114.38,11304.0,111.1974,111.3918,111.0515,111.2071,11304.0
2019-10-03 12:00:00,114.33,114.87,114.32,114.67,13970.0,111.1585,111.6835,111.1488,111.4891,13970.0
2019-10-03 12:10:00,114.67,114.93,114.25,114.42,15396.0,111.4891,111.7418,111.0807,111.246,15396.0
2019-10-03 12:20:00,114.47,115.07,114.31,115.05,10269.0,111.2946,111.878,111.139,111.8585,10269.0
2019-10-03 12:30:00,115.01,115.19,114.9,115.08,21684.0,111.8196,111.9946,111.7127,111.8877,21684.0
2019-10-03 12:40:00,115.01,115.22,114.8,115.02,15669.0,111.8196,112.0238,111.6155,111.8294,15669.0
2019-10-03 12:50:00,115.01,115.11,114.77,114.96,6975.0,111.8196,111.9169,111.5863,111.771,6975.0
2019-10-03 13:00:00,114.95,115.09,114.88,115.09,9513.0,111.7613,111.8974,111.6932,111.8974,9513.0
2019-10-03 13:10:00,115.03,115.13,114.93,115.05,9786.0,111.8391,111.9363,111.7418,111.8585,9786.0
2019-10-03 13:20:00,115.05,115.25,114.95,115.0,14636.0,111.8585,112.053,111.7613,111.8099,14636.0
2019-10-03 13:30:00,114.98,115.03,114.83,114.96,14991.0,111.7905,111.8391,111.6446,111.771,14991.0
2019-10-03 13:40:00,115.04,115.85,115.04,115.8,33876.0,111.8488,112.6363,111.8488,112.5877,33876.0
2019-10-03 13:50:00,115.82,115.85,115.35,115.46,9829.0,112.6072,112.6363,112.1502,112.2571,9829.0
2019-10-03 14:00:00,115.53,115.53,115.2,115.27,13125.0,112.3252,112.3252,112.0044,112.0724,13125.0
2019-10-03 14:10:00,115.33,115.7,115.15,115.69,21569.0,112.1308,112.4905,111.9557,112.4808,21569.0
2019-10-03 14:20:00,115.7,115.91,115.53,115.69,12682.0,112.4905,112.6947,112.3252,112.4808,12682.0
2019-10-03 14:30:00,115.68,116.05,115.62,115.88,23612.0,112.471,112.8308,112.4127,112.6655,23612.0
2019-10-03 14:40:00,115.88,115.88,115.68,115.87,10974.0,112.6655,112.6655,112.471,112.6558,10974.0
2019-10-03 14:50:00,115.84,115.98,115.68,115.81,17009.0,112.6266,112.7627,112.471,112.5974,17009.0
2019-10-03 15:00:00,115.82,115.92,115.58,115.68,21466.0,112.6072,112.7044,112.3738,112.471,21466.0
2019-10-03 15:10:00,115.66,115.72,115.48,115.52,18504.0,112.4516,112.5099,112.2766,112.3155,18504.0
2019-10-03 15:20:00,115.5,115.68,115.43,115.67,18474.0,112.296,112.471,112.228,112.4613,18474.0
2019-10-03 15:30:00,115.68,115.71,115.42,115.62,18829.0,112.471,112.5002,112.2183,112.4127,18829.0
2019-10-03 15:40:00,115.62,115.89,115.56,115.56,23840.0,112.4127,112.6752,112.3544,112.3544,23840.0
2019-10-03 15:50:00,115.58,116.48,115.47,116.43,82214.0,112.3738,113.2489,112.2669,113.2002,82214.0
2019-10-04 09:30:00,117.64,118.79,117.5,117.59,59013.0,114.3767,115.4948,114.2406,114.3281,59013.0
2019-10-04 09:40:00,117.26,117.38,116.83,117.2,33645.0,114.0072,114.1239,113.5891,113.9489,33645.0
2019-10-04 09:50:00,117.09,117.61,116.6,117.5,31236.0,113.8419,114.3475,113.3655,114.2406,31236.0
2019-10-04 10:00:00,117.43,117.85,116.96,117.07,33657.0,114.1725,114.5808,113.7155,113.8225,33657.0
2019-10-04 10:10:00,116.9,117.3,116.8,117.24,9246.0,113.6572,114.0461,113.56,113.9878,9246.0
2019-10-04 10:20:00,117.15,117.62,117.0,117.05,10080.0,113.9003,114.3572,113.7544,113.803,10080.0
2019-10-04 10:30:00,117.01,117.09,116.5,116.54,28167.0,113.7642,113.8419,113.2683,113.3072,28167.0
2019-10-04 10:40:00,116.58,116.73,116.31,116.59,16955.0,113.3461,113.4919,113.0836,113.3558,16955.0
2019-10-04 10:50:00,116.65,117.34,116.65,117.15,21968.0,113.4141,114.085,113.4141,113.9003,21968.0
2019-10-04 11:00:00,117.1,117.34,116.99,117.08,47602.0,113.8517,114.085,113.7447,113.8322,47602.0
2019-10-04 11:10:00,117.11,117.49,117.03,117.2,13448.0,113.8614,114.2308,113.7836,113.9489,13448.0
2019-10-04 11:20:00,117.12,117.34,117.02,117.34,11417.0,113.8711,114.085,113.7739,114.085,11417.0
2019-10-04 11:30:00,117.28,117.7,117.24,117.42,15732.0,114.0267,114.435,113.9878,114.1628,15732.0
2019-10-04 11:40:00,117.49,117.61,117.3,117.37,10844.0,114.2308,114.3475,114.0461,114.1142,10844.0
2019-10-04 11:50:00,117.39,117.65,117.32,117.34,22385.0,114.1336,114.3864,114.0656,114.085,22385.0
2019-10-04 12:00:00,117.33,117.69,117.24,117.58,13716.0,114.0753,114.4253,113.9878,114.3183,13716.0
2019-10-04 12:10:00,117.54,117.58,117.28,117.32,8440.0,114.2794,114.3183,114.0267,114.0656,8440.0
2019-10-04 12:20:00,117.32,117.55,117.32,117.5,18633.0,114.0656,114.2892,114.0656,114.2406,18633.0
2019-10-04 12:30:00,117.48,117.58,117.41,117.49,10847.0,114.2211,114.3183,114.1531,114.2308,10847.0
2019-10-04 12:40:00,117.51,117.53,117.3,117.34,9460.0,114.2503,114.2697,114.0461,114.085,9460.0
2019-10-04 12:50:00,117.32,117.4,117.12,117.2,9483.0,114.0656,114.1433,113.8711,113.9489,9483.0
2019-10-04 13:00:00,117.2,117.48,117.07,117.09,44054.0,113.9489,114.2211,113.8225,113.8419,44054.0
2019-10-04 13:10:00,117.15,117.7,117.09,117.65,10548.0,113.9003,114.435,113.8419,114.3864,10548.0
2019-10-04 13:20:00,117.66,117.89,117.49,117.49,31868.0,114.3961,114.6197,114.2308,114.2308,31868.0
2019-10-04 13:30:00,117.62,117.62,117.42,117.47,8517.0,114.3572,114.3572,114.1628,114.2114,8517.0
2019-10-04 13:40:00,117.5,117.84,117.49,117.52,13335.0,114.2406,114.5711,114.2308,114.26,13335.0
2019-10-04 13:50:00,117.54,117.55,116.92,117.0,21244.0,114.2794,114.2892,113.6766,113.7544,21244.0
2019-10-04 14:00:00,117.01,117.12,116.79,116.97,14867.0,113.7642,113.8711,113.5503,113.7253,14867.0
2019-10-04 14:10:00,117.02,117.06,116.85,116.85,16494.0,113.7739,113.8128,113.6086,113.6086,16494.0
2019-10-04 14:20:00,116.86,116.94,116.79,116.91,5341.0,113.6183,113.6961,113.5503,113.6669,5341.0
2019-10-04 14:30:00,116.91,117.02,116.8,116.98,16095.0,113.6669,113.7739,113.56,113.735,16095.0
2019-10-04 14:40:00,117.01,117.05,116.63,116.64,13392.0,113.7642,113.803,113.3947,113.4044,13392.0
2019-10-04 14:50:00,116.61,116.72,116.5,116.6,29375.0,113.3752,113.4822,113.2683,113.3655,29375.0
2019-10-04 15:00:00,116.62,116.64,116.46,116.55,25013.0,113.385,113.4044,113.2294,113.3169,25013.0
2019-10-04 15:10:00,116.57,116.59,116.43,116.52,15999.0,113.3364,113.3558,113.2002,113.2877,15999.0
2019-10-04 15:20:00,116.54,117.06,116.54,116.91,21678.0,113.3072,113.8128,113.3072,113.6669,21678.0
2019-10-04 15:30:00,116.9,117.0,116.83,116.96,37875.0,113.6572,113.7544,113.5891,113.7155,37875.0
2019-10-04 15:40:00,116.96,117.11,116.88,117.06,39320.0,113.7155,113.8614,113.6378,113.8128,39320.0
2019-10-04 15:50:00,117.08,117.3,116.98,117.21,80850.0,113.8322,114.0461,113.735,113.9586,80850.0
2019-10-07 09:30:00,116.7,117.06,115.52,115.97,30215.0,113.4627,113.8128,112.3155,112.753,30215.0
2019-10-07 09:40:00,115.63,116.32,115.24,116.31,18403.0,112.4224,113.0933,112.0433,113.0836,18403.0
2019-10-07 09:50:00,116.38,116.82,116.24,116.53,27592.0,113.1516,113.5794,113.0155,113.2975,27592.0
2019-10-07 10:00:00,116.57,116.93,116.28,116.61,24690.0,113.3364,113.6864,113.0544,113.3752,24690.0
2019-10-07 10:10:00,116.65,116.81,116.38,116.5,17650.0,113.4141,113.5697,113.1516,113.2683,17650.0
2019-10-07 10:20:00,116.48,116.8,116.47,116.63,18029.0,113.2489,113.56,113.2391,113.3947,18029.0
2019-10-07 10:30:00,116.58,116.74,116.49,116.49,7949.0,113.3461,113.5016,113.2586,113.2586,7949.0
2019-10-07 10:40:00,116.55,116.93,116.54,116.72,15006.0,113.3169,113.6864,113.3072,113.4822,15006.0
2019-10-07 10:50:00,116.84,117.12,116.82,116.92,9681.0,113.5989,113.8711,113.5794,113.6766,9681.0
2019-10-07 11:00:00,116.89,117.37,116.85,117.18,17407.0,113.6475,114.1142,113.6086,113.9294,17407.0
2019-10-07 11:10:00,117.34,117.41,117.05,117.21,14545.0,114.085,114.1531,113.803,113.9586,14545.0
2019-10-07 11:20:00,117.22,117.27,116.92,117.13,22655.0,113.9683,114.0169,113.6766,113.8808,22655.0
2019-10-07 11:30:00,117.07,117.22,116.94,117.04,6883.0,113.8225,113.9683,113.6961,113.7933,6883.0
2019-10-07 11:40:00,117.0,117.39,116.95,117.02,13010.0,113.7544,114.1336,113.7058,113.7739,13010.0
2019-10-07 11:50:00,117.0,117.11,116.9,117.02,10046.0,113.7544,113.8614,113.6572,113.7739,10046.0
2019-10-07 12:00:00,117.03,117.07,116.79,116.8,6812.0,113.7836,113.8225,113.5503,113.56,6812.0
2019-10-07 12:10:00,116.79,117.15,116.76,117.15,13228.0,113.5503,113.9003,113.5211,113.9003,13228.0
2019-10-07 12:20:00,117.16,117.32,117.13,117.25,12245.0,113.91,114.0656,113.8808,113.9975,12245.0
2019-10-07 12:30:00,117.22,117.25,116.87,117.04,8453.0,113.9683,113.9975,113.628,113.7933,8453.0
2019-10-07 12:40:00,117.04,117.1,116.95,117.01,9043.0,113.7933,113.8517,113.7058,113.7642,9043.0
2019-10-07 12:50:00,116.95,117.03,116.93,117.01,6410.0,113.7058,113.7836,113.6864,113.7642,6410.0
2019-10-07 13:00:00,116.98,117.15,116.67,116.67,9065.0,113.735,113.9003,113.4336,113.4336,9065.0
2019-10-07 13:10:00,116.58,116.59,116.26,116.45,11191.0,113.3461,113.3558,113.035,113.2197,11191.0
2019-10-07 13:20:00,116.49,116.56,116.41,116.53,4411.0,113.2586,113.3266,113.1808,113.2975,4411.0
2019-10-07 13:30:00,116.53,117.62,116.46,117.52,11630.0,113.2975,114.3572,113.2294,114.26,11630.0
2019-10-07 13:40:00,117.4,117.45,117.22,117.32,15394.0,114.1433,114.1919,113.9683,114.0656,15394.0
2019-10-07 13:50:00,117.3,117.4,117.19,117.26,13849.0,114.0461,114.1433,113.9392,114.0072,13849.0
2019-10-07 14:00:00,117.26,117.28,116.84,116.91,9596.0,114.0072,114.0267,113.5989,113.6669,9596.0
2019-10-07 14:10:00,116.84,116.84,116.5,116.71,11330.0,113.5989,113.5989,113.2683,113.4725,11330.0
2019-10-07 14:20:00,116.71,116.72,116.44,116.55,16403.0,113.4725,113.4822,113.21,113.3169,16403.0
2019-10-07 14:30:00,116.53,116.57,116.26,116.4,22227.0,113.2975,113.3364,113.035,113.1711,22227.0
2019-10-07 14:40:00,116.37,116.5,116.11,116.17,19720.0,113.1419,113.2683,112.8891,112.9475,19720.0
2019-10-07 14:50:00,116.15,116.3,115.9,116.3,14756.0,112.928,113.0738,112.6849,113.0738,14756.0
2019-10-07 15:00:00,116.36,116.36,116.12,116.15,23668.0,113.1322,113.1322,112.8988,112.928,23668.0
2019-10-07 15:10:00,116.12,116.27,115.95,116.09,27088.0,112.8988,113.0447,112.7336,112.8697,27088.0
2019-10-07 15:20:00,116.06,116.16,115.85,116.12,34343.0,112.8405,112.9377,112.6363,112.8988,34343.0
2019-10-07 15:30:00,116.15,116.15,115.86,116.08,25685.0,112.928,112.928,112.6461,112.8599,25685.0
2019-10-07 15:40:00,116.09,116.12,115.68,115.68,41339.0,112.8697,112.8988,112.471,112.471,41339.0
2019-10-07 15:50:00,115.7,115.96,115.6,115.66,102445.0,112.4905,112.7433,112.3933,112.4516,102445.0
2019-10-08 09:30:00,111.12,112.85,110.6,111.13,170761.0,108.0375,109.7195,107.532,108.0473,170761.0
2019-10-08 09:40:00,111.13,111.51,110.71,111.24,115862.0,108.0473,108.4167,107.6389,108.1542,115862.0
2019-10-08 09:50:00,111.23,111.63,110.98,111.23,59865.0,108.1445,108.5334,107.9014,108.1445,59865.0
2019-10-08 10:00:00,111.23,111.32,110.52,110.91,75569.0,108.1445,108.232,107.4542,107.8334,75569.0
2019-10-08 10:10:00,110.91,111.21,110.61,110.82,121241.0,107.8334,108.125,107.5417,107.7459,121241.0
2019-10-08 10:20:00,110.76,110.8,110.21,110.32,27800.0,107.6875,107.7264,107.1528,107.2597,27800.0
2019-10-08 10:30:00,110.28,110.76,110.23,110.59,34553.0,107.2208,107.6875,107.1722,107.5222,34553.0
2019-10-08 10:40:00,110.64,110.74,110.11,110.18,48606.0,107.5709,107.6681,107.0556,107.1236,48606.0
2019-10-08 10:50:00,110.13,110.87,110.07,110.77,40764.0,107.075,107.7945,107.0167,107.6972,40764.0
2019-10-08 11:00:00,110.73,110.76,110.03,110.46,56040.0,107.6584,107.6875,106.9778,107.3958,56040.0
2019-10-08 11:10:00,110.44,110.85,110.41,110.47,21746.0,107.3764,107.775,107.3472,107.4056,21746.0
2019-10-08 11:20:00,110.45,110.56,110.17,110.26,16833.0,107.3861,107.4931,107.1139,107.2014,16833.0
2019-10-08 11:30:00,110.21,110.31,109.82,110.0,42854.0,107.1528,107.25,106.7736,106.9486,42854.0
2019-10-08 11:40:00,109.96,110.16,109.77,109.87,18292.0,106.9097,107.1042,106.725,106.8222,18292.0
2019-10-08 11:50:00,109.91,110.42,109.9,110.27,27210.0,106.8611,107.357,106.8514,107.2111,27210.0
2019-10-08 12:00:00,110.24,110.24,109.83,109.91,22125.0,107.1819,107.1819,106.7833,106.8611,22125.0
2019-10-08 12:10:00,109.94,110.0,109.63,109.78,43594.0,106.8903,106.9486,106.5889,106.7347,43594.0
2019-10-08 12:20:00,109.83,110.52,109.82,110.41,26901.0,106.7833,107.4542,106.7736,107.3472,26901.0
2019-10-08 12:30:00,110.49,110.6,110.38,110.6,8090.0,107.425,107.532,107.3181,107.532,8090.0
2019-10-08 12:40:00,110.6,111.2,110.51,110.9,34168.0,107.532,108.1153,107.4445,107.8236,34168.0
2019-10-08 12:50:00,110.88,110.89,110.47,110.57,18722.0,107.8042,107.8139,107.4056,107.5028,18722.0
2019-10-08 13:00:00,110.57,110.87,110.55,110.78,57638.0,107.5028,107.7945,107.4834,107.707,57638.0
2019-10-08 13:10:00,110.76,110.82,110.66,110.77,9056.0,107.6875,107.7459,107.5903,107.6972,9056.0
2019-10-08 13:20:00,110.8,111.0,110.73,110.94,20506.0,107.7264,107.9209,107.6584,107.8625,20506.0
2019-10-08 13:30:00,110.94,111.1,110.77,110.9,21581.0,107.8625,108.0181,107.6972,107.8236,21581.0
2019-10-08 13:40:00,110.93,111.02,110.71,110.82,74976.0,107.8528,107.9403,107.6389,107.7459,74976.0
2019-10-08 13:50:00,110.82,111.05,110.75,110.75,25126.0,107.7459,107.9695,107.6778,107.6778,25126.0
2019-10-08 14:00:00,110.77,110.81,110.58,110.77,16914.0,107.6972,107.7361,107.5125,107.6972,16914.0
2019-10-08 14:10:00,110.73,110.74,110.54,110.58,28069.0,107.6584,107.6681,107.4736,107.5125,28069.0
2019-10-08 14:20:00,110.59,110.6,110.41,110.42,15474.0,107.5222,107.532,107.3472,107.357,15474.0
2019-10-08 14:30:00,110.5,111.6,110.45,111.33,24212.0,107.4347,108.5042,107.3861,108.2417,24212.0
2019-10-08 14:40:00,111.25,111.7,110.84,111.5,22638.0,108.1639,108.6014,107.7653,108.407,22638.0
2019-10-08 14:50:00,111.46,111.51,110.26,110.51,17709.0,108.3681,108.4167,107.2014,107.4445,17709.0
2019-10-08 15:00:00,110.59,111.11,110.27,110.34,15595.0,107.5222,108.0278,107.2111,107.2792,15595.0
2019-10-08 15:10:00,110.33,110.33,109.96,110.18,17305.0,107.2695,107.2695,106.9097,107.1236,17305.0
2019-10-08 15:20:00,110.18,110.34,110.09,110.29,14559.0,107.1236,107.2792,107.0361,107.2306,14559.0
2019-10-08 15:30:00,110.34,110.41,109.67,109.7,21877.0,107.2792,107.3472,106.6278,106.6569,21877.0
2019-10-08 15:40:00,109.7,109.72,109.46,109.53,47704.0,106.6569,106.6764,106.4236,106.4916,47704.0
2019-10-08 15:50:00,109.51,109.59,109.04,109.14,140568.0,106.4722,106.55,106.0152,106.1125,140568.0
2019-10-09 09:30:00,110.7,111.16,109.8,110.81,59529.0,107.6292,108.0764,106.7542,107.7361,59529.0
2019-10-09 09:40:00,110.9,110.98,110.56,110.72,24985.0,107.8236,107.9014,107.4931,107.6486,24985.0
2019-10-09 09:50:00,110.71,110.86,110.23,110.82,24124.0,107.6389,107.7848,107.1722,107.7459,24124.0
2019-10-09 10:00:00,110.85,111.05,110.52,110.91,15798.0,107.775,107.9695,107.4542,107.8334,15798.0
2019-10-09 10:10:00,110.96,111.34,110.78,111.34,18775.0,107.882,108.2514,107.707,108.2514,18775.0
2019-10-09 10:20:00,111.37,111.4,111.09,111.22,13713.0,108.2806,108.3098,108.0084,108.1348,13713.0
2019-10-09 10:30:00,111.13,111.44,110.96,111.11,25666.0,108.0473,108.3487,107.882,108.0278,25666.0
2019-10-09 10:40:00,111.15,111.45,111.12,111.35,13904.0,108.0667,108.3584,108.0375,108.2612,13904.0
2019-10-09 10:50:00,111.42,111.44,111.23,111.37,12596.0,108.3292,108.3487,108.1445,108.2806,12596.0
2019-10-09 11:00:00,111.44,111.45,110.96,111.05,12026.0,108.3487,108.3584,107.882,107.9695,12026.0
2019-10-09 11:10:00,111.18,111.67,111.1,111.55,34812.0,108.0959,108.5723,108.0181,108.4556,34812.0
2019-10-09 11:20:00,111.58,111.62,111.27,111.27,21079.0,108.4848,108.5237,108.1834,108.1834,21079.0
2019-10-09 11:30:00,111.36,111.79,111.29,111.7,16480.0,108.2709,108.689,108.2028,108.6014,16480.0
2019-10-09 11:40:00,111.68,111.87,111.63,111.73,12826.0,108.582,108.7667,108.5334,108.6306,12826.0
2019-10-09 11:50:00,111.77,111.94,111.59,111.59,13637.0,108.6695,108.8348,108.4945,108.4945,13637.0
2019-10-09 12:00:00,111.66,112.06,111.66,111.94,14181.0,108.5626,108.9515,108.5626,108.8348,14181.0
2019-10-09 12:10:00,111.94,112.14,111.9,111.98,28308.0,108.8348,109.0292,108.7959,108.8737,28308.0
2019-10-09 12:20:00,111.93,111.98,111.6,111.68,8588.0,108.8251,108.8737,108.5042,108.582,8588.0
2019-10-09 12:30:00,111.64,111.71,111.47,111.47,5226.0,108.5431,108.6112,108.3778,108.3778,5226.0
2019-10-09 12:40:00,111.47,111.5,111.29,111.49,7294.0,108.3778,108.407,108.2028,108.3973,7294.0
2019-10-09 12:50:00,111.46,111.47,111.27,111.46,7136.0,108.3681,108.3778,108.1834,108.3681,7136.0
2019-10-09 13:00:00,111.49,111.83,111.33,111.57,17773.0,108.3973,108.7278,108.2417,108.4751,17773.0
2019-10-09 13:10:00,111.54,111.66,111.44,111.46,4285.0,108.4459,108.5626,108.3487,108.3681,4285.0
2019-10-09 13:20:00,111.43,111.68,111.42,111.66,9753.0,108.3389,108.582,108.3292,108.5626,9753.0
2019-10-09 13:30:00,111.66,111.93,111.65,111.88,10459.0,108.5626,108.8251,108.5528,108.7765,10459.0
2019-10-09 13:40:00,111.85,112.1,111.79,112.1,21421.0,108.7473,108.9904,108.689,108.9904,21421.0
2019-10-09 13:50:00,112.11,112.17,111.98,112.17,7550.0,109.0001,109.0584,108.8737,109.0584,7550.0
2019-10-09 14:00:00,112.11,112.2,111.8,111.83,16741.0,109.0001,109.0876,108.6987,108.7278,16741.0
2019-10-09 14:10:00,111.92,112.09,111.83,111.98,25054.0,108.8153,108.9806,108.7278,108.8737,25054.0
2019-10-09 14:20:00,112.01,112.1,111.89,112.02,14405.0,108.9029,108.9904,108.7862,108.9126,14405.0
2019-10-09 14:30:00,112.03,112.04,111.88,111.94,12000.0,108.9223,108.932,108.7765,108.8348,12000.0
2019-10-09 14:40:00,112.0,112.25,111.93,112.15,13687.0,108.8931,109.1362,108.8251,109.039,13687.0
2019-10-09 14:50:00,112.19,112.36,112.11,112.28,24583.0,109.0779,109.2431,109.0001,109.1654,24583.0
2019-10-09 15:00:00,112.23,112.54,112.19,112.5,19697.0,109.1167,109.4181,109.0779,109.3793,19697.0
2019-10-09 15:10:00,112.52,112.64,112.34,112.41,18882.0,109.3987,109.5154,109.2237,109.2918,18882.0
2019-10-09 15:20:00,112.4,112.62,112.23,112.48,105510.0,109.282,109.4959,109.1167,109.3598,105510.0
2019-10-09 15:30:00,112.47,112.55,112.34,112.4,31188.0,109.3501,109.4279,109.2237,109.282,31188.0
2019-10-09 15:40:00,112.37,112.37,111.57,111.65,43024.0,109.2529,109.2529,108.4751,108.5528,43024.0
2019-10-09 15:50:00,111.66,111.89,111.4,111.55,150556.0,108.5626,108.7862,108.3098,108.4556,150556.0
2019-10-10 09:30:00,111.63,112.72,111.63,112.5,21775.0,108.5334,109.5932,108.5334,109.3793,21775.0
2019-10-10 09:40:00,112.56,112.97,112.45,112.86,19278.0,109.4376,109.8362,109.3306,109.7293,19278.0
2019-10-10 09:50:00,112.99,113.86,112.99,113.44,17855.0,109.8557,110.7015,109.8557,110.2932,17855.0
2019-10-10 10:00:00,113.34,113.91,113.3,113.46,15734.0,110.196,110.7501,110.1571,110.3126,15734.0
2019-10-10 10:10:00,113.54,114.09,113.38,113.99,11487.0,110.3904,110.9252,110.2348,110.8279,11487.0
2019-10-10 10:20:00,113.98,114.15,113.66,113.66,20920.0,110.8182,110.9835,110.5071,110.5071,20920.0
2019-10-10 10:30:00,113.74,113.79,113.26,113.59,21032.0,110.5849,110.6335,110.1182,110.439,21032.0
2019-10-10 10:40:00,113.65,114.07,113.65,114.03,16643.0,110.4974,110.9057,110.4974,110.8668,16643.0
2019-10-10 10:50:00,114.05,114.42,114.01,114.4,12313.0,110.8863,111.246,110.8474,111.2266,12313.0
2019-10-10 11:00:00,114.46,114.46,113.86,114.11,15356.0,111.2849,111.2849,110.7015,110.9446,15356.0
2019-10-10 11:10:00,114.13,114.43,114.04,114.34,6806.0,110.964,111.2557,110.8765,111.1682,6806.0
2019-10-10 11:20:00,114.38,114.38,113.77,113.9,13253.0,111.2071,111.2071,110.614,110.7404,13253.0
2019-10-10 11:30:00,113.96,114.0,113.84,113.93,6309.0,110.7988,110.8376,110.6821,110.7696,6309.0
2019-10-10 11:40:00,113.86,113.99,113.77,113.86,9337.0,110.7015,110.8279,110.614,110.7015,9337.0
2019-10-10 11:50:00,113.93,113.93,113.55,113.66,7533.0,110.7696,110.7696,110.4001,110.5071,7533.0
2019-10-10 12:00:00,113.64,113.72,113.44,113.44,8709.0,110.4876,110.5654,110.2932,110.2932,8709.0
2019-10-10 12:10:00,113.39,113.58,113.39,113.4,6898.0,110.2446,110.4293,110.2446,110.2543,6898.0
2019-10-10 12:20:00,113.4,113.47,113.28,113.45,6505.0,110.2543,110.3223,110.1376,110.3029,6505.0
2019-10-10 12:30:00,113.37,113.43,113.02,113.03,7557.0,110.2251,110.2835,109.8848,109.8946,7557.0
2019-10-10 12:40:00,113.08,113.19,112.93,113.06,7784.0,109.9432,110.0501,109.7973,109.9237,7784.0
2019-10-10 12:50:00,113.09,113.21,113.02,113.21,4872.0,109.9529,110.0696,109.8848,110.0696,4872.0
2019-10-10 13:00:00,113.16,113.22,113.11,113.2,3969.0,110.0209,110.0793,109.9723,110.0598,3969.0
2019-10-10 13:10:00,113.17,113.28,113.11,113.24,7159.0,110.0307,110.1376,109.9723,110.0987,7159.0
2019-10-10 13:20:00,113.3,113.34,113.18,113.19,13535.0,110.1571,110.196,110.0404,110.0501,13535.0
2019-10-10 13:30:00,113.15,113.15,112.65,112.65,4776.0,110.0112,110.0112,109.5251,109.5251,4776.0
2019-10-10 13:40:00,112.67,112.89,112.67,112.88,6752.0,109.5445,109.7584,109.5445,109.7487,6752.0
2019-10-10 13:50:00,112.9,113.26,112.88,113.13,6256.0,109.7682,110.1182,109.7487,109.9918,6256.0
2019-10-10 14:00:00,113.04,113.07,112.21,112.48,5279.0,109.9043,109.9334,109.0973,109.3598,5279.0
2019-10-10 14:10:00,112.43,113.09,112.43,113.07,5555.0,109.3112,109.9529,109.3112,109.9334,5555.0
2019-10-10 14:20:00,113.08,113.1,112.8,112.9,5199.0,109.9432,109.9626,109.6709,109.7682,5199.0
2019-10-10 14:30:00,112.86,112.97,112.77,112.78,6957.0,109.7293,109.8362,109.6418,109.6515,6957.0
2019-10-10 14:40:00,112.71,112.76,112.53,112.73,5634.0,109.5834,109.632,109.4084,109.6029,5634.0
2019-10-10 14:50:00,112.69,112.92,112.61,112.9,8221.0,109.564,109.7876,109.4862,109.7682,8221.0
2019-10-10 15:00:00,112.84,112.98,112.6,112.67,13498.0,109.7098,109.8459,109.4765,109.5445,13498.0
2019-10-10 15:10:00,112.64,113.0,112.63,112.99,7852.0,109.5154,109.8654,109.5057,109.8557,7852.0
2019-10-10 15:20:00,113.02,113.21,113.02,113.18,9417.0,109.8848,110.0696,109.8848,110.0404,9417.0
2019-10-10 15:30:00,113.21,113.25,113.02,113.16,10036.0,110.0696,110.1085,109.8848,110.0209,10036.0
2019-10-10 15:40:00,113.21,113.6,113.09,113.54,29991.0,110.0696,110.4487,109.9529,110.3904,29991.0
2019-10-10 15:50:00,113.57,113.85,113.19,113.36,115381.0,110.4196,110.6918,110.0501,110.2154,115381.0
2019-10-11 09:30:00,116.77,117.86,116.17,117.36,79515.0,113.5308,114.5906,112.9475,114.1044,79515.0
2019-10-11 09:40:00,117.36,118.18,117.18,118.0,43599.0,114.1044,114.9017,113.9294,114.7267,43599.0
2019-10-11 09:50:00,118.0,118.14,117.25,118.0,25353.0,114.7267,114.8628,113.9975,114.7267,25353.0
2019-10-11 10:00:00,118.16,119.1,118.11,119.09,73919.0,114.8822,115.7962,114.8336,115.7865,73919.0
2019-10-11 10:10:00,119.03,119.29,118.61,119.09,39360.0,115.7281,115.9809,115.3198,115.7865,39360.0
2019-10-11 10:20:00,119.09,119.7,118.86,119.65,35158.0,115.7865,116.3795,115.5628,116.3309,35158.0
2019-10-11 10:30:00,119.65,120.0,119.51,119.84,32798.0,116.3309,116.6712,116.1948,116.5156,32798.0
2019-10-11 10:40:00,119.82,119.98,119.69,119.84,15698.0,116.4962,116.6518,116.3698,116.5156,15698.0
2019-10-11 10:50:00,119.77,119.99,119.72,119.93,17434.0,116.4476,116.6615,116.399,116.6031,17434.0
2019-10-11 11:00:00,119.93,120.53,119.91,120.17,39268.0,116.6031,117.1865,116.5837,116.8365,39268.0
2019-10-11 11:10:00,120.2,120.36,120.02,120.28,24976.0,116.8657,117.0212,116.6907,116.9434,24976.0
2019-10-11 11:20:00,120.21,120.38,120.1,120.17,21628.0,116.8754,117.0407,116.7684,116.8365,21628.0
2019-10-11 11:30:00,120.17,120.4,119.95,120.31,24857.0,116.8365,117.0601,116.6226,116.9726,24857.0
2019-10-11 11:40:00,120.31,120.55,119.6,120.06,48568.0,116.9726,117.206,116.2823,116.7295,48568.0
2019-10-11 11:50:00,120.06,120.07,119.6,119.83,21117.0,116.7295,116.7393,116.2823,116.5059,21117.0
2019-10-11 12:00:00,119.83,119.89,119.33,119.57,38064.0,116.5059,116.5643,116.0198,116.2531,38064.0
2019-10-11 12:10:00,119.57,119.59,119.15,119.32,12441.0,116.2531,116.2726,115.8448,116.0101,12441.0
2019-10-11 12:20:00,119.38,119.72,119.33,119.67,12451.0,116.0684,116.399,116.0198,116.3504,12451.0
2019-10-11 12:30:00,119.65,119.65,118.64,119.15,17008.0,116.3309,116.3309,115.3489,115.8448,17008.0
2019-10-11 12:40:00,119.2,119.26,118.93,118.98,10221.0,115.8934,115.9517,115.6309,115.6795,10221.0
2019-10-11 12:50:00,119.06,119.37,119.01,119.33,7135.0,115.7573,116.0587,115.7087,116.0198,7135.0
2019-10-11 13:00:00,119.44,119.48,119.21,119.25,11888.0,116.1267,116.1656,115.9031,115.942,11888.0
2019-10-11 13:10:00,119.26,119.29,119.01,119.04,9905.0,115.9517,115.9809,115.7087,115.7378,9905.0
2019-10-11 13:20:00,119.04,119.42,118.75,119.08,26594.0,115.7378,116.1073,115.4559,115.7767,26594.0
2019-10-11 13:30:00,119.09,119.43,118.92,119.07,10472.0,115.7865,116.117,115.6212,115.767,10472.0
2019-10-11 13:40:00,119.08,119.68,119.08,119.58,14022.0,115.7767,116.3601,115.7767,116.2629,14022.0
2019-10-11 13:50:00,119.61,119.93,119.43,119.68,15837.0,116.292,116.6031,116.117,116.3601,15837.0
2019-10-11 14:00:00,119.74,119.86,119.66,119.75,8582.0,116.4184,116.5351,116.3406,116.4281,8582.0
2019-10-11 14:10:00,119.74,119.74,119.43,119.62,10979.0,116.4184,116.4184,116.117,116.3017,10979.0
2019-10-11 14:20:00,119.62,120.07,119.57,119.91,18844.0,116.3017,116.7393,116.2531,116.5837,18844.0
2019-10-11 14:30:00,119.95,120.11,119.64,119.79,34915.0,116.6226,116.7782,116.3212,116.467,34915.0
2019-10-11 14:40:00,119.8,120.06,119.76,119.91,14452.0,116.4768,116.7295,116.4379,116.5837,14452.0
2019-10-11 14:50:00,119.91,120.1,119.9,120.05,13232.0,116.5837,116.7684,116.574,116.7198,13232.0
2019-10-11 15:00:00,119.94,120.15,119.75,120.08,17270.0,116.6129,116.817,116.4281,116.749,17270.0
2019-10-11 15:10:00,120.1,120.21,119.97,119.97,22354.0,116.7684,116.8754,116.642,116.642,22354.0
2019-10-11 15:20:00,119.97,119.98,119.7,119.72,33381.0,116.642,116.6518,116.3795,116.399,33381.0
2019-10-11 15:30:00,119.74,119.95,119.35,119.92,23119.0,116.4184,116.6226,116.0392,116.5934,23119.0
2019-10-11 15:40:00,119.9,120.07,118.89,119.17,45317.0,116.574,116.7393,115.592,115.8642,45317.0
2019-10-11 15:50:00,119.08,119.17,118.25,118.39,141871.0,115.7767,115.8642,114.9698,115.1059,141871.0
2019-10-14 09:30:00,117.32,118.04,117.0,117.28,31625.0,114.0656,114.7656,113.7544,114.0267,31625.0
2019-10-14 09:40:00,117.29,118.21,117.2,118.21,15207.0,114.0364,114.9309,113.9489,114.9309,15207.0
2019-10-14 09:50:00,118.22,118.54,118.05,118.26,18155.0,114.9406,115.2517,114.7753,114.9795,18155.0
2019-10-14 10:00:00,118.2,118.77,118.12,118.59,15574.0,114.9211,115.4753,114.8434,115.3003,15574.0
2019-10-14 10:10:00,118.67,118.92,118.29,118.42,18240.0,115.3781,115.6212,115.0086,115.135,18240.0
2019-10-14 10:20:00,118.42,118.67,117.98,118.11,15495.0,115.135,115.3781,114.7072,114.8336,15495.0
2019-10-14 10:30:00,118.18,118.43,118.18,118.36,11653.0,114.9017,115.1448,114.9017,115.0767,11653.0
2019-10-14 10:40:00,118.29,118.39,118.09,118.3,9784.0,115.0086,115.1059,114.8142,115.0184,9784.0
2019-10-14 10:50:00,118.33,118.63,118.32,118.59,8247.0,115.0475,115.3392,115.0378,115.3003,8247.0
2019-10-14 11:00:00,118.59,118.68,118.3,118.53,9821.0,115.3003,115.3878,115.0184,115.242,9821.0
2019-10-14 11:10:00,118.56,118.84,118.39,118.76,3649.0,115.2712,115.5434,115.1059,115.4656,3649.0
2019-10-14 11:20:00,118.78,119.02,118.75,118.94,16941.0,115.4851,115.7184,115.4559,115.6406,16941.0
2019-10-14 11:30:00,118.94,119.14,118.9,119.03,8795.0,115.6406,115.8351,115.6017,115.7281,8795.0
2019-10-14 11:40:00,119.05,119.09,118.84,118.91,6793.0,115.7476,115.7865,115.5434,115.6114,6793.0
2019-10-14 11:50:00,118.91,118.93,118.45,118.49,12822.0,115.6114,115.6309,115.1642,115.2031,12822.0
2019-10-14 12:00:00,118.46,118.65,118.29,118.65,10077.0,115.1739,115.3587,115.0086,115.3587,10077.0
2019-10-14 12:10:00,118.63,118.99,118.55,118.89,8351.0,115.3392,115.6892,115.2614,115.592,8351.0
2019-10-14 12:20:00,118.88,118.88,118.61,118.64,9076.0,115.5823,115.5823,115.3198,115.3489,9076.0
2019-10-14 12:30:00,118.66,118.71,118.56,118.6,2883.0,115.3684,115.417,115.2712,115.31,2883.0
2019-10-14 12:40:00,118.61,118.7,118.6,118.62,11653.0,115.3198,115.4073,115.31,115.3295,11653.0
2019-10-14 12:50:00,118.59,118.61,118.17,118.23,11914.0,115.3003,115.3198,114.892,114.9503,11914.0
2019-10-14 13:00:00,118.2,118.4,118.16,118.36,3641.0,114.9211,115.1156,114.8822,115.0767,3641.0
2019-10-14 13:10:00,118.32,118.32,118.01,118.01,9551.0,115.0378,115.0378,114.7364,114.7364,9551.0
2019-10-14 13:20:00,118.01,118.03,117.78,117.82,26112.0,114.7364,114.7559,114.5128,114.5517,26112.0
2019-10-14 13:30:00,117.8,117.96,117.7,117.92,10784.0,114.5322,114.6878,114.435,114.6489,10784.0
2019-10-14 13:40:00,117.96,118.06,117.8,117.83,11643.0,114.6878,114.785,114.5322,114.5614,11643.0
2019-10-14 13:50:00,117.8,118.2,117.73,118.2,10153.0,114.5322,114.9211,114.4642,114.9211,10153.0
2019-10-14 14:00:00,118.21,118.31,118.14,118.3,9833.0,114.9309,115.0281,114.8628,115.0184,9833.0
2019-10-14 14:10:00,118.29,118.52,118.26,118.29,24964.0,115.0086,115.2323,114.9795,115.0086,24964.0
2019-10-14 14:20:00,118.24,118.45,118.23,118.45,9188.0,114.96,115.1642,114.9503,115.1642,9188.0
2019-10-14 14:30:00,118.41,118.68,118.41,118.55,10539.0,115.1253,115.3878,115.1253,115.2614,10539.0
2019-10-14 14:40:00,118.56,118.67,118.5,118.54,17935.0,115.2712,115.3781,115.2128,115.2517,17935.0
2019-10-14 14:50:00,118.57,118.67,118.52,118.62,11289.0,115.2809,115.3781,115.2323,115.3295,11289.0
2019-10-14 15:00:00,118.66,118.71,118.55,118.63,17782.0,115.3684,115.417,115.2614,115.3392,17782.0
2019-10-14 15:10:00,118.67,118.83,118.62,118.81,17130.0,115.3781,115.5337,115.3295,115.5142,17130.0
2019-10-14 15:20:00,118.84,118.9,118.79,118.85,19448.0,115.5434,115.6017,115.4948,115.5531,19448.0
2019-10-14 15:30:00,118.85,118.85,118.51,118.78,24809.0,115.5531,115.5531,115.2225,115.4851,24809.0
2019-10-14 15:40:00,118.77,118.78,118.56,118.71,32364.0,115.4753,115.4851,115.2712,115.417,32364.0
2019-10-14 15:50:00,118.7,118.75,118.58,118.71,109879.0,115.4073,115.4559,115.2906,115.417,109879.0
2019-10-15 09:30:00,119.05,119.26,117.79,118.0,62731.0,115.7476,115.9517,114.5225,114.7267,62731.0
2019-10-15 09:40:00,117.8,118.91,117.66,118.79,18818.0,114.5322,115.6114,114.3961,115.4948,18818.0
2019-10-15 09:50:00,118.78,119.19,118.61,118.76,14732.0,115.4851,115.8837,115.3198,115.4656,14732.0
2019-10-15 10:00:00,118.74,119.18,118.7,118.98,15436.0,115.4462,115.874,115.4073,115.6795,15436.0
2019-10-15 10:10:00,118.92,119.93,118.89,119.81,18388.0,115.6212,116.6031,115.592,116.4865,18388.0
2019-10-15 10:20:00,119.78,120.08,119.71,119.84,22087.0,116.4573,116.749,116.3893,116.5156,22087.0
2019-10-15 10:30:00,119.89,120.74,119.8,120.73,18510.0,116.5643,117.3907,116.4768,117.381,18510.0
2019-10-15 10:40:00,120.77,121.16,120.7,121.11,21735.0,117.4198,117.799,117.3518,117.7504,21735.0
2019-10-15 10:50:00,121.07,121.38,121.0,121.38,18558.0,117.7115,118.0129,117.6435,118.0129,18558.0
2019-10-15 11:00:00,121.39,121.49,120.85,121.0,15405.0,118.0226,118.1199,117.4976,117.6435,15405.0
2019-10-15 11:10:00,121.01,121.1,120.55,120.58,18247.0,117.6532,117.7407,117.206,117.2351,18247.0
2019-10-15 11:20:00,120.51,120.89,120.37,120.89,10650.0,117.1671,117.5365,117.0309,117.5365,10650.0
2019-10-15 11:30:00,120.95,120.95,120.69,120.82,9193.0,117.5949,117.5949,117.3421,117.4685,9193.0
2019-10-15 11:40:00,120.86,120.88,120.44,120.61,18687.0,117.5074,117.5268,117.099,117.2643,18687.0
2019-10-15 11:50:00,120.64,120.8,120.33,120.33,15520.0,117.2935,117.449,116.9921,116.9921,15520.0
2019-10-15 12:00:00,120.27,120.37,119.76,119.77,28338.0,116.9337,117.0309,116.4379,116.4476,28338.0
2019-10-15 12:10:00,119.69,119.98,119.67,119.67,20363.0,116.3698,116.6518,116.3504,116.3504,20363.0
2019-10-15 12:20:00,119.66,119.73,119.5,119.7,19164.0,116.3406,116.4087,116.1851,116.3795,19164.0
2019-10-15 12:30:00,119.73,120.08,119.72,120.07,25164.0,116.4087,116.749,116.399,116.7393,25164.0
2019-10-15 12:40:00,120.05,120.31,119.97,120.19,13632.0,116.7198,116.9726,116.642,116.8559,13632.0
2019-10-15 12:50:00,120.21,120.59,120.13,120.4,13878.0,116.8754,117.2448,116.7976,117.0601,13878.0
2019-10-15 13:00:00,120.43,120.56,120.36,120.43,10171.0,117.0893,117.2157,117.0212,117.0893,10171.0
2019-10-15 13:10:00,120.49,120.79,120.49,120.7,15091.0,117.1476,117.4393,117.1476,117.3518,15091.0
2019-10-15 13:20:00,120.7,120.79,120.55,120.69,26572.0,117.3518,117.4393,117.206,117.3421,26572.0
2019-10-15 13:30:00,120.72,120.95,120.65,120.8,14383.0,117.3712,117.5949,117.3032,117.449,14383.0
2019-10-15 13:40:00,120.79,121.02,120.79,121.02,10992.0,117.4393,117.6629,117.4393,117.6629,10992.0
2019-10-15 13:50:00,121.01,121.1,120.75,120.79,13558.0,117.6532,117.7407,117.4004,117.4393,13558.0
2019-10-15 14:00:00,120.78,120.78,120.55,120.74,10245.0,117.4296,117.4296,117.206,117.3907,10245.0
2019-10-15 14:10:00,120.73,120.82,120.6,120.8,8228.0,117.381,117.4685,117.2546,117.449,8228.0
2019-10-15 14:20:00,120.77,121.0,120.76,120.88,14121.0,117.4198,117.6435,117.4101,117.5268,14121.0
2019-10-15 14:30:00,120.87,120.92,120.62,120.71,16944.0,117.5171,117.5657,117.274,117.3615,16944.0
2019-10-15 14:40:00,120.74,120.9,120.68,120.76,12054.0,117.3907,117.5462,117.3323,117.4101,12054.0
2019-10-15 14:50:00,120.79,120.83,120.66,120.71,13907.0,117.4393,117.4782,117.3129,117.3615,13907.0
2019-10-15 15:00:00,120.7,120.7,120.45,120.48,20209.0,117.3518,117.3518,117.1087,117.1379,20209.0
2019-10-15 15:10:00,120.49,120.67,120.45,120.66,19201.0,117.1476,117.3226,117.1087,117.3129,19201.0
2019-10-15 15:20:00,120.66,120.99,120.63,120.98,17572.0,117.3129,117.6337,117.2837,117.624,17572.0
2019-10-15 15:30:00,120.97,120.98,120.7,120.93,25579.0,117.6143,117.624,117.3518,117.5754,25579.0
2019-10-15 15:40:00,120.89,120.92,120.71,120.75,33939.0,117.5365,117.5657,117.3615,117.4004,33939.0
2019-10-15 15:50:00,120.78,120.86,120.64,120.67,95735.0,117.4296,117.5074,117.2935,117.3226,95735.0
2019-10-16 09:30:00,120.0,121.53,119.83,120.93,44187.0,116.6712,118.1588,116.5059,117.5754,44187.0
2019-10-16 09:40:00,120.8,121.86,120.65,121.71,62525.0,117.449,118.4796,117.3032,118.3338,62525.0
2019-10-16 09:50:00,121.57,122.07,121.37,121.47,66807.0,118.1977,118.6838,118.0032,118.1004,66807.0
2019-10-16 10:00:00,121.4,121.51,120.24,120.95,47857.0,118.0324,118.1393,116.9046,117.5949,47857.0
2019-10-16 10:10:00,120.95,121.59,120.91,121.54,24107.0,117.5949,118.2171,117.556,118.1685,24107.0
2019-10-16 10:20:00,121.56,121.59,121.27,121.57,18507.0,118.1879,118.2171,117.906,118.1977,18507.0
2019-10-16 10:30:00,121.57,122.06,121.49,122.02,45352.0,118.1977,118.6741,118.1199,118.6352,45352.0
2019-10-16 10:40:00,121.95,122.22,121.77,121.86,30427.0,118.5671,118.8296,118.3921,118.4796,30427.0
2019-10-16 10:50:00,121.86,122.5,121.84,122.36,22335.0,118.4796,119.1019,118.4602,118.9657,22335.0
2019-10-16 11:00:00,122.3,122.4,121.98,122.15,27952.0,118.9074,119.0046,118.5963,118.7616,27952.0
2019-10-16 11:10:00,122.14,122.31,121.96,122.3,25301.0,118.7518,118.9171,118.5768,118.9074,25301.0
2019-10-16 11:20:00,122.4,122.49,122.18,122.44,25109.0,119.0046,119.0921,118.7907,119.0435,25109.0
2019-10-16 11:30:00,122.44,122.67,122.27,122.59,29218.0,119.0435,119.2671,118.8782,119.1894,29218.0
2019-10-16 11:40:00,122.61,122.98,122.52,122.76,58250.0,119.2088,119.5685,119.1213,119.3546,58250.0
2019-10-16 11:50:00,122.75,122.8,122.48,122.79,25732.0,119.3449,119.3935,119.0824,119.3838,25732.0
2019-10-16 12:00:00,122.79,122.89,122.54,122.85,55807.0,119.3838,119.481,119.1407,119.4421,55807.0
2019-10-16 12:10:00,122.83,123.08,122.69,122.88,28194.0,119.4227,119.6658,119.2866,119.4713,28194.0
2019-10-16 12:20:00,122.81,122.92,122.74,122.88,25001.0,119.4033,119.5102,119.3352,119.4713,25001.0
2019-10-16 12:30:00,122.86,122.93,122.68,122.68,43933.0,119.4519,119.5199,119.2769,119.2769,43933.0
2019-10-16 12:40:00,122.63,122.7,122.48,122.55,39614.0,119.2283,119.2963,119.0824,119.1505,39614.0
2019-10-16 12:50:00,122.56,122.56,122.17,122.35,51615.0,119.1602,119.1602,118.781,118.956,51615.0
2019-10-16 13:00:00,122.36,122.36,122.14,122.16,21320.0,118.9657,118.9657,118.7518,118.7713,21320.0
2019-10-16 13:10:00,122.13,122.13,121.82,121.94,17600.0,118.7421,118.7421,118.4407,118.5574,17600.0
2019-10-16 13:20:00,121.95,122.15,121.93,122.14,10936.0,118.5671,118.7616,118.5477,118.7518,10936.0
2019-10-16 13:30:00,122.14,122.37,122.13,122.2,14937.0,118.7518,118.9755,118.7421,118.8102,14937.0
2019-10-16 13:40:00,122.19,122.25,121.99,122.13,8830.0,118.8005,118.8588,118.606,118.7421,8830.0
2019-10-16 13:50:00,122.07,122.08,121.65,121.67,24542.0,118.6838,118.6935,118.2754,118.2949,24542.0
2019-10-16 14:00:00,121.65,122.1,121.6,122.1,45949.0,118.2754,118.713,118.2268,118.713,45949.0
2019-10-16 14:10:00,122.1,122.31,122.04,122.18,30731.0,118.713,118.9171,118.6546,118.7907,30731.0
2019-10-16 14:20:00,122.19,122.29,121.91,121.94,20268.0,118.8005,118.8977,118.5282,118.5574,20268.0
2019-10-16 14:30:00,121.95,122.17,121.92,122.11,26124.0,118.5671,118.781,118.5379,118.7227,26124.0
2019-10-16 14:40:00,122.13,122.27,121.83,121.89,39154.0,118.7421,118.8782,118.4504,118.5088,39154.0
2019-10-16 14:50:00,121.92,122.25,121.91,122.01,26905.0,118.5379,118.8588,118.5282,118.6255,26905.0
2019-10-16 15:00:00,122.01,122.12,121.8,122.12,26841.0,118.6255,118.7324,118.4213,118.7324,26841.0
2019-10-16 15:10:00,122.1,122.13,121.77,121.9,40959.0,118.713,118.7421,118.3921,118.5185,40959.0
2019-10-16 15:20:00,121.88,122.08,121.88,122.07,28282.0,118.4991,118.6935,118.4991,118.6838,28282.0
2019-10-16 15:30:00,122.08,122.18,121.93,122.02,34190.0,118.6935,118.7907,118.5477,118.6352,34190.0
2019-10-16 15:40:00,122.02,122.23,122.01,122.13,82681.0,118.6352,118.8393,118.6255,118.7421,82681.0
2019-10-16 15:50:00,122.12,122.25,121.59,121.73,186246.0,118.7324,118.8588,118.2171,118.3532,186246.0
2019-10-17 09:30:00,123.47,127.88,122.57,127.52,295045.0,120.045,124.3326,119.1699,123.9826,295045.0
2019-10-17 09:40:00,127.49,129.55,126.86,129.29,217312.0,123.9534,125.9563,123.3409,125.7035,217312.0
2019-10-17 09:50:00,129.3,130.19,128.99,130.1,184037.0,125.7132,126.5785,125.4118,126.491,184037.0
2019-10-17 10:00:00,130.03,130.65,129.51,129.91,149138.0,126.423,127.0258,125.9174,126.3063,149138.0
2019-10-17 10:10:00,129.94,132.64,129.93,132.06,181372.0,126.3355,128.9606,126.3258,128.3967,181372.0
2019-10-17 10:20:00,132.11,132.8,131.74,131.93,150146.0,128.4453,129.1161,128.0855,128.2703,150146.0
2019-10-17 10:30:00,131.91,131.95,129.84,129.92,173869.0,128.2508,128.2897,126.2382,126.316,173869.0
2019-10-17 10:40:00,129.97,130.0,127.93,128.2,218170.0,126.3646,126.3938,124.3812,124.6437,218170.0
2019-10-17 10:50:00,128.19,129.72,128.14,129.49,100215.0,124.634,126.1216,124.5854,125.898,100215.0
2019-10-17 11:00:00,129.53,130.56,129.3,130.45,121420.0,125.9368,126.9383,125.7132,126.8313,121420.0
2019-10-17 11:10:00,130.41,131.0,130.21,130.21,58802.0,126.7924,127.3661,126.598,126.598,58802.0
2019-10-17 11:20:00,130.21,130.25,128.48,128.49,70224.0,126.598,126.6369,124.916,124.9257,70224.0
2019-10-17 11:30:00,128.4,128.57,127.22,128.15,141102.0,124.8382,125.0035,123.6909,124.5951,141102.0
2019-10-17 11:40:00,128.14,128.47,127.7,128.14,74981.0,124.5854,124.9063,124.1576,124.5854,74981.0
2019-10-17 11:50:00,128.16,128.17,126.24,126.25,156224.0,124.6049,124.6146,122.7381,122.7478,156224.0
2019-10-17 12:00:00,126.21,126.93,125.82,126.16,175124.0,122.7089,123.409,122.3298,122.6603,175124.0
2019-10-17 12:10:00,126.06,126.27,124.09,124.22,191805.0,122.5631,122.7673,120.6478,120.7741,191805.0
2019-10-17 12:20:00,124.28,124.77,123.75,124.72,270138.0,120.8325,121.3089,120.3172,121.2603,270138.0
2019-10-17 12:30:00,124.73,124.93,122.82,123.3,171410.0,121.27,121.4645,119.413,119.8797,171410.0
2019-10-17 12:40:00,123.36,124.31,122.5,124.24,120096.0,119.938,120.8616,119.1019,120.7936,120096.0
2019-10-17 12:50:00,124.17,126.25,124.16,125.83,170312.0,120.7255,122.7478,120.7158,122.3395,170312.0
2019-10-17 13:00:00,125.77,126.31,125.41,126.0,50049.0,122.2811,122.8062,121.9311,122.5048,50049.0
2019-10-17 13:10:00,126.03,126.04,125.6,125.83,27942.0,122.5339,122.5437,122.1159,122.3395,27942.0
2019-10-17 13:20:00,125.83,125.91,125.13,125.13,32714.0,122.3395,122.4173,121.6589,121.6589,32714.0
2019-10-17 13:30:00,125.16,125.46,124.9,125.37,55704.0,121.6881,121.9797,121.4353,121.8922,55704.0
2019-10-17 13:40:00,125.37,125.74,125.03,125.55,57716.0,121.8922,122.252,121.5617,122.0673,57716.0
2019-10-17 13:50:00,125.48,126.75,125.48,126.66,140629.0,121.9992,123.234,121.9992,123.1465,140629.0
2019-10-17 14:00:00,126.69,126.83,126.32,126.68,68552.0,123.1756,123.3117,122.8159,123.1659,68552.0
2019-10-17 14:10:00,126.68,127.65,126.57,127.53,44481.0,123.1659,124.109,123.059,123.9923,44481.0
2019-10-17 14:20:00,127.44,127.98,127.42,127.83,47235.0,123.9048,124.4298,123.8854,124.284,47235.0
2019-10-17 14:30:00,127.8,127.93,127.63,127.81,58810.0,124.2548,124.3812,124.0896,124.2646,58810.0
2019-10-17 14:40:00,127.83,128.14,127.61,127.77,59122.0,124.284,124.5854,124.0701,124.2257,59122.0
2019-10-17 14:50:00,127.77,128.23,127.76,127.93,84119.0,124.2257,124.6729,124.2159,124.3812,84119.0
2019-10-17 15:00:00,127.89,128.23,127.08,127.23,94143.0,124.3423,124.6729,123.5548,123.7006,94143.0
2019-10-17 15:10:00,127.2,128.44,127.05,128.41,75032.0,123.6715,124.8771,123.5256,124.8479,75032.0
2019-10-17 15:20:00,128.41,128.77,128.17,128.2,79783.0,124.8479,125.1979,124.6146,124.6437,79783.0
2019-10-17 15:30:00,128.18,128.43,128.13,128.21,68359.0,124.6243,124.8674,124.5757,124.6535,68359.0
2019-10-17 15:40:00,128.22,128.85,128.19,128.46,97712.0,124.6632,125.2757,124.634,124.8965,97712.0
2019-10-17 15:50:00,128.47,128.49,127.57,127.92,261816.0,124.9063,124.9257,124.0312,124.3715,261816.0
2019-10-18 09:30:00,127.82,129.36,127.5,128.29,107902.0,124.2743,125.7716,123.9632,124.7312,107902.0
2019-10-18 09:40:00,128.19,129.22,127.5,129.17,51517.0,124.634,125.6354,123.9632,125.5868,51517.0
2019-10-18 09:50:00,129.18,130.77,129.04,130.0,108284.0,125.5966,127.1424,125.4604,126.3938,108284.0
2019-10-18 10:00:00,129.85,130.0,128.79,129.17,61369.0,126.248,126.3938,125.2174,125.5868,61369.0
2019-10-18 10:10:00,129.25,130.29,128.86,129.29,122546.0,125.6646,126.6758,125.2854,125.7035,122546.0
2019-10-18 10:20:00,129.18,129.8,129.03,129.27,35989.0,125.5966,126.1994,125.4507,125.6841,35989.0
2019-10-18 10:30:00,129.23,129.53,128.97,129.23,33660.0,125.6452,125.9368,125.3924,125.6452,33660.0
2019-10-18 10:40:00,129.23,129.79,129.2,129.42,34619.0,125.6452,126.1896,125.616,125.8299,34619.0
2019-10-18 10:50:00,129.42,130.22,129.42,130.13,51263.0,125.8299,126.6077,125.8299,126.5202,51263.0
2019-10-18 11:00:00,130.17,130.48,129.88,130.13,44320.0,126.5591,126.8605,126.2771,126.5202,44320.0
2019-10-18 11:10:00,130.1,130.47,130.09,130.46,32719.0,126.491,126.8508,126.4813,126.841,32719.0
2019-10-18 11:20:00,130.46,130.46,129.57,129.64,25526.0,126.841,126.841,125.9757,126.0438,25526.0
2019-10-18 11:30:00,129.67,129.72,128.33,128.6,59941.0,126.073,126.1216,124.7701,125.0326,59941.0
2019-10-18 11:40:00,128.65,128.78,127.98,128.43,44829.0,125.0813,125.2077,124.4298,124.8674,44829.0
2019-10-18 11:50:00,128.41,128.62,127.96,127.96,39732.0,124.8479,125.0521,124.4104,124.4104,39732.0
2019-10-18 12:00:00,127.98,128.92,127.95,128.67,22473.0,124.4298,125.3438,124.4007,125.1007,22473.0
2019-10-18 12:10:00,128.66,128.75,128.16,128.2,19463.0,125.091,125.1785,124.6049,124.6437,19463.0
2019-10-18 12:20:00,128.17,128.68,127.89,128.47,21473.0,124.6146,125.1104,124.3423,124.9063,21473.0
2019-10-18 12:30:00,128.47,128.79,128.4,128.72,17518.0,124.9063,125.2174,124.8382,125.1493,17518.0
2019-10-18 12:40:00,128.69,128.79,128.45,128.66,13400.0,125.1201,125.2174,124.8868,125.091,13400.0
2019-10-18 12:50:00,128.58,128.73,128.43,128.53,11576.0,125.0132,125.159,124.8674,124.9646,11576.0
2019-10-18 13:00:00,128.51,128.69,128.46,128.64,10949.0,124.9451,125.1201,124.8965,125.0715,10949.0
2019-10-18 13:10:00,128.65,128.65,128.28,128.48,18500.0,125.0813,125.0813,124.7215,124.916,18500.0
2019-10-18 13:20:00,128.44,128.54,128.09,128.25,13524.0,124.8771,124.9743,124.5368,124.6924,13524.0
2019-10-18 13:30:00,128.21,128.44,128.09,128.34,13640.0,124.6535,124.8771,124.5368,124.7799,13640.0
2019-10-18 13:40:00,128.32,128.5,128.31,128.45,13114.0,124.7604,124.9354,124.7507,124.8868,13114.0
2019-10-18 13:50:00,128.41,128.46,128.29,128.34,16653.0,124.8479,124.8965,124.7312,124.7799,16653.0
2019-10-18 14:00:00,128.38,128.47,128.07,128.28,15005.0,124.8187,124.9063,124.5173,124.7215,15005.0
2019-10-18 14:10:00,128.22,128.26,127.97,128.16,19496.0,124.6632,124.7021,124.4201,124.6049,19496.0
2019-10-18 14:20:00,128.18,128.3,128.1,128.28,13011.0,124.6243,124.741,124.5465,124.7215,13011.0
2019-10-18 14:30:00,128.27,128.27,127.94,128.0,29087.0,124.7118,124.7118,124.391,124.4493,29087.0
2019-10-18 14:40:00,127.97,128.07,127.92,128.01,18606.0,124.4201,124.5173,124.3715,124.459,18606.0
2019-10-18 14:50:00,128.01,128.13,127.95,128.11,18090.0,124.459,124.5757,124.4007,124.5562,18090.0
2019-10-18 15:00:00,128.14,128.39,128.12,128.28,22548.0,124.5854,124.8285,124.566,124.7215,22548.0
2019-10-18 15:10:00,128.24,128.62,128.19,128.5,22894.0,124.6826,125.0521,124.634,124.9354,22894.0
2019-10-18 15:20:00,128.52,128.53,128.14,128.4,65231.0,124.9549,124.9646,124.5854,124.8382,65231.0
2019-10-18 15:30:00,128.4,128.83,128.36,128.77,48515.0,124.8382,125.2563,124.7993,125.1979,48515.0
2019-10-18 15:40:00,128.75,128.87,128.68,128.74,55932.0,125.1785,125.2952,125.1104,125.1688,55932.0
2019-10-18 15:50:00,128.76,128.93,128.66,128.66,155575.0,125.1882,125.3535,125.091,125.091,155575.0
2019-10-21 09:30:00,129.5,132.95,129.5,132.66,80372.0,125.9077,129.262,125.9077,128.98,80372.0
2019-10-21 09:40:00,132.66,132.78,131.15,131.27,53135.0,128.98,129.0967,127.5119,127.6286,53135.0
2019-10-21 09:50:00,131.28,131.9,131.06,131.41,44347.0,127.6383,128.2411,127.4244,127.7647,44347.0
2019-10-21 10:00:00,131.57,131.7,130.17,130.17,32649.0,127.9203,128.0467,126.5591,126.5591,32649.0
2019-10-21 10:10:00,130.17,130.56,130.11,130.13,21555.0,126.5591,126.9383,126.5008,126.5202,21555.0
2019-10-21 10:20:00,130.15,130.42,130.08,130.29,19551.0,126.5396,126.8022,126.4716,126.6758,19551.0
2019-10-21 10:30:00,130.34,130.58,130.08,130.41,40637.0,126.7244,126.9577,126.4716,126.7924,40637.0
2019-10-21 10:40:00,130.41,131.0,130.41,130.75,15679.0,126.7924,127.3661,126.7924,127.123,15679.0
2019-10-21 10:50:00,130.71,131.36,130.71,131.16,49576.0,127.0841,127.7161,127.0841,127.5216,49576.0
2019-10-21 11:00:00,131.2,131.45,130.94,130.97,25633.0,127.5605,127.8036,127.3077,127.3369,25633.0
2019-10-21 11:10:00,131.03,131.37,131.01,131.11,19446.0,127.3952,127.7258,127.3758,127.473,19446.0
2019-10-21 11:20:00,131.08,131.25,130.98,131.14,12518.0,127.4438,127.6091,127.3466,127.5022,12518.0
2019-10-21 11:30:00,131.14,131.66,131.08,131.53,22632.0,127.5022,128.0078,127.4438,127.8814,22632.0
2019-10-21 11:40:00,131.51,131.74,131.48,131.65,21310.0,127.8619,128.0855,127.8328,127.998,21310.0
2019-10-21 11:50:00,131.59,131.71,131.22,131.56,27111.0,127.9397,128.0564,127.58,127.9105,27111.0
2019-10-21 12:00:00,131.56,131.62,131.29,131.62,23984.0,127.9105,127.9689,127.648,127.9689,23984.0
2019-10-21 12:10:00,131.64,131.74,131.5,131.65,16033.0,127.9883,128.0855,127.8522,127.998,16033.0
2019-10-21 12:20:00,131.6,131.71,131.4,131.59,27761.0,127.9494,128.0564,127.755,127.9397,27761.0
2019-10-21 12:30:00,131.6,131.7,130.84,130.85,67071.0,127.9494,128.0467,127.2105,127.2202,67071.0
2019-10-21 12:40:00,130.71,131.14,130.64,130.73,27360.0,127.0841,127.5022,127.0161,127.1036,27360.0
2019-10-21 12:50:00,130.76,130.94,130.42,130.55,11790.0,127.1327,127.3077,126.8022,126.9286,11790.0
2019-10-21 13:00:00,130.48,130.66,130.38,130.38,13441.0,126.8605,127.0355,126.7633,126.7633,13441.0
2019-10-21 13:10:00,130.4,130.43,129.91,129.97,18962.0,126.7827,126.8119,126.3063,126.3646,18962.0
2019-10-21 13:20:00,130.04,130.2,129.88,129.9,23156.0,126.4327,126.5883,126.2771,126.2966,23156.0
2019-10-21 13:30:00,129.9,129.94,129.51,129.61,21266.0,126.2966,126.3355,125.9174,126.0146,21266.0
2019-10-21 13:40:00,129.62,129.96,129.38,129.96,23831.0,126.0243,126.3549,125.791,126.3549,23831.0
2019-10-21 13:50:00,129.93,129.96,129.74,129.78,15800.0,126.3258,126.3549,126.141,126.1799,15800.0
2019-10-21 14:00:00,129.78,129.95,129.75,129.83,16321.0,126.1799,126.3452,126.1507,126.2285,16321.0
2019-10-21 14:10:00,129.79,129.97,129.73,129.82,13596.0,126.1896,126.3646,126.1313,126.2188,13596.0
2019-10-21 14:20:00,129.83,129.99,129.54,129.58,39400.0,126.2285,126.3841,125.9466,125.9855,39400.0
2019-10-21 14:30:00,129.56,129.71,129.53,129.66,12889.0,125.966,126.1119,125.9368,126.0632,12889.0
2019-10-21 14:40:00,129.69,129.72,129.55,129.63,10014.0,126.0924,126.1216,125.9563,126.0341,10014.0
2019-10-21 14:50:00,129.64,129.76,129.57,129.75,16428.0,126.0438,126.1605,125.9757,126.1507,16428.0
2019-10-21 15:00:00,129.75,129.87,129.64,129.84,17418.0,126.1507,126.2674,126.0438,126.2382,17418.0
2019-10-21 15:10:00,129.84,130.01,129.73,129.99,36070.0,126.2382,126.4035,126.1313,126.3841,36070.0
2019-10-21 15:20:00,129.98,130.27,129.97,130.2,27609.0,126.3744,126.6563,126.3646,126.5883,27609.0
2019-10-21 15:30:00,130.18,130.26,129.62,129.68,28324.0,126.5688,126.6466,126.0243,126.0827,28324.0
2019-10-21 15:40:00,129.67,129.89,129.67,129.78,27893.0,126.073,126.2869,126.073,126.1799,27893.0
2019-10-21 15:50:00,129.78,129.89,129.61,129.63,99690.0,126.1799,126.2869,126.0146,126.0341,99690.0
2019-10-22 09:30:00,129.42,130.16,128.45,128.9,30337.0,125.8299,126.5494,124.8868,125.3243,30337.0
2019-10-22 09:40:00,128.62,129.39,128.62,129.03,31422.0,125.0521,125.8007,125.0521,125.4507,31422.0
2019-10-22 09:50:00,129.01,129.63,129.01,129.44,13673.0,125.4313,126.0341,125.4313,125.8493,13673.0
2019-10-22 10:00:00,129.44,129.77,129.32,129.61,16154.0,125.8493,126.1702,125.7327,126.0146,16154.0
2019-10-22 10:10:00,129.73,130.16,129.63,130.01,28271.0,126.1313,126.5494,126.0341,126.4035,28271.0
2019-10-22 10:20:00,130.05,130.18,129.64,129.9,19016.0,126.4424,126.5688,126.0438,126.2966,19016.0
2019-10-22 10:30:00,129.92,130.18,129.71,130.0,33655.0,126.316,126.5688,126.1119,126.3938,33655.0
2019-10-22 10:40:00,129.97,130.49,129.89,130.49,25983.0,126.3646,126.8702,126.2869,126.8702,25983.0
2019-10-22 10:50:00,130.5,131.47,130.49,131.12,102501.0,126.8799,127.823,126.8702,127.4827,102501.0
2019-10-22 11:00:00,131.07,131.12,130.79,131.02,22570.0,127.4341,127.4827,127.1619,127.3855,22570.0
2019-10-22 11:10:00,131.12,131.7,131.01,131.54,41378.0,127.4827,128.0467,127.3758,127.8911,41378.0
2019-10-22 11:20:00,131.58,131.69,131.28,131.28,24819.0,127.93,128.0369,127.6383,127.6383,24819.0
2019-10-22 11:30:00,131.21,131.21,130.95,131.11,30128.0,127.5702,127.5702,127.3175,127.473,30128.0
2019-10-22 11:40:00,131.11,131.25,130.93,131.22,8117.0,127.473,127.6091,127.298,127.58,8117.0
2019-10-22 11:50:00,131.23,131.36,131.15,131.25,8547.0,127.5897,127.7161,127.5119,127.6091,8547.0
2019-10-22 12:00:00,131.34,131.74,131.29,131.73,14024.0,127.6966,128.0855,127.648,128.0758,14024.0
2019-10-22 12:10:00,131.75,131.94,131.69,131.9,13626.0,128.0953,128.28,128.0369,128.2411,13626.0
2019-10-22 12:20:00,131.84,131.88,131.48,131.68,13495.0,128.1828,128.2217,127.8328,128.0272,13495.0
2019-10-22 12:30:00,131.64,131.72,131.41,131.45,19105.0,127.9883,128.0661,127.7647,127.8036,19105.0
2019-10-22 12:40:00,131.46,131.69,131.45,131.66,17356.0,127.8133,128.0369,127.8036,128.0078,17356.0
2019-10-22 12:50:00,131.63,131.64,131.45,131.59,13089.0,127.9786,127.9883,127.8036,127.9397,13089.0
2019-10-22 13:00:00,131.59,131.7,131.48,131.52,12652.0,127.9397,128.0467,127.8328,127.8716,12652.0
2019-10-22 13:10:00,131.58,132.05,131.53,132.0,19609.0,127.93,128.3869,127.8814,128.3383,19609.0
2019-10-22 13:20:00,132.0,132.07,131.72,131.95,23667.0,128.3383,128.4064,128.0661,128.2897,23667.0
2019-10-22 13:30:00,131.93,132.14,131.82,132.13,14393.0,128.2703,128.4744,128.1633,128.4647,14393.0
2019-10-22 13:40:00,132.16,132.46,132.14,132.33,16923.0,128.4939,128.7856,128.4744,128.6592,16923.0
2019-10-22 13:50:00,132.36,133.25,132.34,133.23,89626.0,128.6883,129.5537,128.6689,129.5342,89626.0
2019-10-22 14:00:00,133.2,133.59,133.0,133.59,35312.0,129.505,129.8842,129.3106,129.8842,35312.0
2019-10-22 14:10:00,133.53,133.88,133.5,133.75,29768.0,129.8259,130.1662,129.7967,130.0398,29768.0
2019-10-22 14:20:00,133.77,133.85,133.49,133.85,27417.0,130.0592,130.137,129.787,130.137,27417.0
2019-10-22 14:30:00,133.88,133.88,132.97,133.34,68409.0,130.1662,130.1662,129.2814,129.6412,68409.0
2019-10-22 14:40:00,133.3,133.37,132.65,132.94,27536.0,129.6023,129.6703,128.9703,129.2523,27536.0
2019-10-22 14:50:00,132.91,133.07,132.59,133.0,34229.0,129.2231,129.3786,128.912,129.3106,34229.0
2019-10-22 15:00:00,133.03,133.06,132.16,132.46,82535.0,129.3398,129.3689,128.4939,128.7856,82535.0
2019-10-22 15:10:00,132.46,132.66,132.28,132.65,41431.0,128.7856,128.98,128.6106,128.9703,41431.0
2019-10-22 15:20:00,132.64,133.0,132.61,132.74,47819.0,128.9606,129.3106,128.9314,129.0578,47819.0
2019-10-22 15:30:00,132.74,132.9,132.71,132.83,35755.0,129.0578,129.2134,129.0286,129.1453,35755.0
2019-10-22 15:40:00,132.83,132.94,132.53,132.61,47278.0,129.1453,129.2523,128.8536,128.9314,47278.0
2019-10-22 15:50:00,132.62,132.73,132.24,132.43,120725.0,128.9411,129.0481,128.5717,128.7564,120725.0
2019-10-23 09:30:00,131.9,132.61,130.01,131.67,75279.0,128.2411,128.9314,126.4035,128.0175,75279.0
2019-10-23 09:40:00,131.66,132.57,131.43,132.44,29876.0,128.0078,128.8925,127.7841,128.7661,29876.0
2019-10-23 09:50:00,132.47,132.68,132.1,132.37,40099.0,128.7953,128.9995,128.4356,128.6981,40099.0
2019-10-23 10:00:00,132.53,132.85,132.15,132.6,39807.0,128.8536,129.1647,128.4842,128.9217,39807.0
2019-10-23 10:10:00,132.6,132.71,132.38,132.7,22725.0,128.9217,129.0286,128.7078,129.0189,22725.0
2019-10-23 10:20:00,132.66,132.8,132.48,132.67,13025.0,128.98,129.1161,128.805,128.9897,13025.0
2019-10-23 10:30:00,132.74,132.92,132.2,132.35,19732.0,129.0578,129.2328,128.5328,128.6786,19732.0
2019-10-23 10:40:00,132.4,132.43,132.02,132.32,26682.0,128.7272,128.7564,128.3578,128.6495,26682.0
2019-10-23 10:50:00,132.25,132.92,132.19,132.75,25426.0,128.5814,129.2328,128.5231,129.0675,25426.0
2019-10-23 11:00:00,132.85,132.96,132.7,132.96,12935.0,129.1647,129.2717,129.0189,129.2717,12935.0
2019-10-23 11:10:00,132.92,133.06,132.79,132.87,17229.0,129.2328,129.3689,129.1064,129.1842,17229.0
2019-10-23 11:20:00,132.97,133.17,132.62,133.17,27481.0,129.2814,129.4759,128.9411,129.4759,27481.0
2019-10-23 11:30:00,133.12,133.24,132.97,133.06,12378.0,129.4273,129.5439,129.2814,129.3689,12378.0
2019-10-23 11:40:00,133.12,133.48,133.12,133.39,37005.0,129.4273,129.7773,129.4273,129.6898,37005.0
2019-10-23 11:50:00,133.49,133.9,133.34,133.76,26126.0,129.787,130.1856,129.6412,130.0495,26126.0
2019-10-23 12:00:00,133.68,133.8,133.54,133.72,17123.0,129.9717,130.0884,129.8356,130.0106,17123.0
2019-10-23 12:10:00,133.7,133.84,133.61,133.61,21240.0,129.9912,130.1273,129.9037,129.9037,21240.0
2019-10-23 12:20:00,133.48,133.51,133.26,133.34,11424.0,129.7773,129.8064,129.5634,129.6412,11424.0
2019-10-23 12:30:00,133.33,133.83,133.33,133.78,21024.0,129.6314,130.1176,129.6314,130.069,21024.0
2019-10-23 12:40:00,133.89,134.05,133.77,133.88,20699.0,130.1759,130.3315,130.0592,130.1662,20699.0
2019-10-23 12:50:00,133.92,134.15,133.9,134.1,13581.0,130.2051,130.4287,130.1856,130.3801,13581.0
2019-10-23 13:00:00,134.07,134.5,134.07,134.42,38695.0,130.3509,130.769,130.3509,130.6912,38695.0
2019-10-23 13:10:00,134.45,134.48,134.07,134.18,8413.0,130.7204,130.7495,130.3509,130.4579,8413.0
2019-10-23 13:20:00,134.21,134.43,133.99,134.15,17716.0,130.487,130.7009,130.2731,130.4287,17716.0
2019-10-23 13:30:00,134.18,134.34,134.07,134.21,23199.0,130.4579,130.6134,130.3509,130.487,23199.0
2019-10-23 13:40:00,134.23,134.25,134.11,134.12,5339.0,130.5065,130.5259,130.3898,130.3995,5339.0
2019-10-23 13:50:00,134.13,134.21,134.0,134.0,6120.0,130.4092,130.487,130.2828,130.2828,6120.0
2019-10-23 14:00:00,133.97,133.97,133.55,133.65,11048.0,130.2537,130.2537,129.8453,129.9426,11048.0
2019-10-23 14:10:00,133.64,133.8,133.5,133.5,6251.0,129.9328,130.0884,129.7967,129.7967,6251.0
2019-10-23 14:20:00,133.42,133.48,133.25,133.33,8805.0,129.7189,129.7773,129.5537,129.6314,8805.0
2019-10-23 14:30:00,133.28,133.59,133.27,133.37,15236.0,129.5828,129.8842,129.5731,129.6703,15236.0
2019-10-23 14:40:00,133.38,133.74,133.38,133.68,48582.0,129.68,130.0301,129.68,129.9717,48582.0
2019-10-23 14:50:00,133.68,133.7,133.16,133.17,11766.0,129.9717,129.9912,129.4662,129.4759,11766.0
2019-10-23 15:00:00,133.17,133.53,133.16,133.47,17962.0,129.4759,129.8259,129.4662,129.7676,17962.0
2019-10-23 15:10:00,133.49,133.5,133.28,133.5,47810.0,129.787,129.7967,129.5828,129.7967,47810.0
2019-10-23 15:20:00,133.53,133.6,133.29,133.55,76893.0,129.8259,129.8939,129.5925,129.8453,76893.0
2019-10-23 15:30:00,133.53,133.62,133.4,133.5,25337.0,129.8259,129.9134,129.6995,129.7967,25337.0
2019-10-23 15:40:00,133.48,133.73,133.48,133.69,31942.0,129.7773,130.0203,129.7773,129.9814,31942.0
2019-10-23 15:50:00,133.69,133.77,133.35,133.63,109009.0,129.9814,130.0592,129.6509,129.9231,109009.0
2019-10-24 09:30:00,134.48,134.8,133.04,133.92,41339.0,130.7495,131.0607,129.3495,130.2051,41339.0
2019-10-24 09:40:00,133.99,134.36,133.25,133.36,15167.0,130.2731,130.6329,129.5537,129.6606,15167.0
2019-10-24 09:50:00,133.36,133.36,132.62,133.02,28095.0,129.6606,129.6606,128.9411,129.33,28095.0
2019-10-24 10:00:00,132.92,132.92,131.64,131.81,27041.0,129.2328,129.2328,127.9883,128.1536,27041.0
2019-10-24 10:10:00,131.83,132.0,131.35,131.57,28325.0,128.173,128.3383,127.7064,127.9203,28325.0
2019-10-24 10:20:00,131.56,132.05,131.53,131.99,11710.0,127.9105,128.3869,127.8814,128.3286,11710.0
2019-10-24 10:30:00,131.95,132.16,131.72,132.06,13986.0,128.2897,128.4939,128.0661,128.3967,13986.0
2019-10-24 10:40:00,132.1,132.13,131.6,131.65,18525.0,128.4356,128.4647,127.9494,127.998,18525.0
2019-10-24 10:50:00,131.67,131.67,131.08,131.22,33367.0,128.0175,128.0175,127.4438,127.58,33367.0
2019-10-24 11:00:00,131.27,131.83,131.12,131.8,27012.0,127.6286,128.173,127.4827,128.1439,27012.0
2019-10-24 11:10:00,131.78,131.83,131.54,131.7,9027.0,128.1244,128.173,127.8911,128.0467,9027.0
2019-10-24 11:20:00,131.67,132.19,131.62,132.16,12073.0,128.0175,128.5231,127.9689,128.4939,12073.0
2019-10-24 11:30:00,132.15,132.17,131.65,131.73,14503.0,128.4842,128.5036,127.998,128.0758,14503.0
2019-10-24 11:40:00,131.67,131.77,131.5,131.51,11552.0,128.0175,128.1147,127.8522,127.8619,11552.0
2019-10-24 11:50:00,131.55,131.61,131.11,131.6,25503.0,127.9008,127.9591,127.473,127.9494,25503.0
2019-10-24 12:00:00,131.55,131.68,131.14,131.21,14555.0,127.9008,128.0272,127.5022,127.5702,14555.0
2019-10-24 12:10:00,131.22,131.22,130.38,130.43,15721.0,127.58,127.58,126.7633,126.8119,15721.0
2019-10-24 12:20:00,130.42,130.92,130.42,130.92,39456.0,126.8022,127.2883,126.8022,127.2883,39456.0
2019-10-24 12:30:00,130.93,131.36,130.81,131.36,14553.0,127.298,127.7161,127.1813,127.7161,14553.0
2019-10-24 12:40:00,131.3,131.46,131.18,131.39,9694.0,127.6577,127.8133,127.5411,127.7453,9694.0
2019-10-24 12:50:00,131.36,131.47,131.21,131.33,11398.0,127.7161,127.823,127.5702,127.6869,11398.0
2019-10-24 13:00:00,131.43,131.73,131.36,131.62,6600.0,127.7841,128.0758,127.7161,127.9689,6600.0
2019-10-24 13:10:00,131.64,131.74,131.45,131.49,19000.0,127.9883,128.0855,127.8036,127.8425,19000.0
2019-10-24 13:20:00,131.48,131.61,131.4,131.59,7800.0,127.8328,127.9591,127.755,127.9397,7800.0
2019-10-24 13:30:00,131.59,131.79,131.56,131.78,7130.0,127.9397,128.1342,127.9105,128.1244,7130.0
2019-10-24 13:40:00,131.73,131.95,131.73,131.94,7801.0,128.0758,128.2897,128.0758,128.28,7801.0
2019-10-24 13:50:00,131.95,132.17,131.94,132.14,7461.0,128.2897,128.5036,128.28,128.4744,7461.0
2019-10-24 14:00:00,132.2,132.28,132.06,132.26,11411.0,128.5328,128.6106,128.3967,128.5911,11411.0
2019-10-24 14:10:00,132.24,132.26,131.96,131.98,8254.0,128.5717,128.5911,128.2994,128.3189,8254.0
2019-10-24 14:20:00,131.99,132.14,131.86,132.14,6675.0,128.3286,128.4744,128.2022,128.4744,6675.0
2019-10-24 14:30:00,132.2,132.3,132.11,132.28,8020.0,128.5328,128.63,128.4453,128.6106,8020.0
2019-10-24 14:40:00,132.29,132.38,132.27,132.27,11880.0,128.6203,128.7078,128.6008,128.6008,11880.0
2019-10-24 14:50:00,132.26,132.29,132.0,132.06,11610.0,128.5911,128.6203,128.3383,128.3967,11610.0
2019-10-24 15:00:00,132.08,132.19,132.05,132.08,6100.0,128.4161,128.5231,128.3869,128.4161,6100.0
2019-10-24 15:10:00,132.06,132.14,132.05,132.09,5815.0,128.3967,128.4744,128.3869,128.4258,5815.0
2019-10-24 15:20:00,132.09,132.09,131.8,131.8,9573.0,128.4258,128.4258,128.1439,128.1439,9573.0
2019-10-24 15:30:00,131.84,131.86,131.69,131.69,17833.0,128.1828,128.2022,128.0369,128.0369,17833.0
2019-10-24 15:40:00,131.71,131.85,131.48,131.85,22563.0,128.0564,128.1925,127.8328,128.1925,22563.0
2019-10-24 15:50:00,131.85,132.04,131.7,131.96,61633.0,128.1925,128.3772,128.0467,128.2994,61633.0
2019-10-25 09:30:00,131.2,132.26,131.0,132.26,21212.0,127.5605,128.5911,127.3661,128.5911,21212.0
2019-10-25 09:40:00,132.29,132.8,132.15,132.18,22232.0,128.6203,129.1161,128.4842,128.5133,22232.0
2019-10-25 09:50:00,132.32,133.38,132.28,132.85,22852.0,128.6495,129.68,128.6106,129.1647,22852.0
2019-10-25 10:00:00,132.73,132.84,131.93,132.28,15622.0,129.0481,129.155,128.2703,128.6106,15622.0
2019-10-25 10:10:00,132.46,133.01,132.41,132.86,16787.0,128.7856,129.3203,128.737,129.1745,16787.0
2019-10-25 10:20:00,132.76,133.59,132.64,132.64,31811.0,129.0772,129.8842,128.9606,128.9606,31811.0
2019-10-25 10:30:00,132.8,132.9,132.4,132.83,18333.0,129.1161,129.2134,128.7272,129.1453,18333.0
2019-10-25 10:40:00,132.83,132.86,132.27,132.53,12453.0,129.1453,129.1745,128.6008,128.8536,12453.0
2019-10-25 10:50:00,132.62,132.84,132.42,132.7,17441.0,128.9411,129.155,128.7467,129.0189,17441.0
2019-10-25 11:00:00,132.79,133.02,132.71,132.94,9938.0,129.1064,129.33,129.0286,129.2523,9938.0
2019-10-25 11:10:00,133.01,133.53,133.01,133.53,9493.0,129.3203,129.8259,129.3203,129.8259,9493.0
2019-10-25 11:20:00,133.46,134.08,133.45,134.0,21415.0,129.7578,130.3606,129.7481,130.2828,21415.0
2019-10-25 11:30:00,134.05,134.05,133.4,133.57,17895.0,130.3315,130.3315,129.6995,129.8648,17895.0
2019-10-25 11:40:00,133.57,134.25,133.42,134.19,24646.0,129.8648,130.5259,129.7189,130.4676,24646.0
2019-10-25 11:50:00,134.19,134.55,133.99,134.54,24342.0,130.4676,130.8176,130.2731,130.8079,24342.0
2019-10-25 12:00:00,134.55,134.64,133.88,133.94,21776.0,130.8176,130.9051,130.1662,130.2245,21776.0
2019-10-25 12:10:00,133.91,134.4,133.91,134.4,11412.0,130.1953,130.6718,130.1953,130.6718,11412.0
2019-10-25 12:20:00,134.4,134.52,134.31,134.52,9044.0,130.6718,130.7884,130.5842,130.7884,9044.0
2019-10-25 12:30:00,134.54,134.64,134.36,134.57,14903.0,130.8079,130.9051,130.6329,130.837,14903.0
2019-10-25 12:40:00,134.47,134.52,134.2,134.39,10112.0,130.7398,130.7884,130.4773,130.662,10112.0
2019-10-25 12:50:00,134.35,134.45,134.24,134.38,8788.0,130.6231,130.7204,130.5162,130.6523,8788.0
2019-10-25 13:00:00,134.39,134.56,134.39,134.49,7617.0,130.662,130.8273,130.662,130.7593,7617.0
2019-10-25 13:10:00,134.5,134.87,134.5,134.83,22744.0,130.769,131.1287,130.769,131.0898,22744.0
2019-10-25 13:20:00,134.79,135.13,134.74,135.13,28653.0,131.0509,131.3815,131.0023,131.3815,28653.0
2019-10-25 13:30:00,135.13,135.46,134.93,135.32,27348.0,131.3815,131.7023,131.1871,131.5662,27348.0
2019-10-25 13:40:00,135.31,135.43,135.07,135.34,20461.0,131.5565,131.6732,131.3232,131.5857,20461.0
2019-10-25 13:50:00,135.4,135.49,135.28,135.3,14454.0,131.644,131.7315,131.5273,131.5468,14454.0
2019-10-25 14:00:00,135.33,135.39,134.79,134.8,23754.0,131.576,131.6343,131.0509,131.0607,23754.0
2019-10-25 14:10:00,134.78,134.98,134.76,134.85,16013.0,131.0412,131.2357,131.0218,131.1093,16013.0
2019-10-25 14:20:00,134.85,134.95,134.71,134.9,12234.0,131.1093,131.2065,130.9732,131.1579,12234.0
2019-10-25 14:30:00,134.87,134.94,134.77,134.87,12978.0,131.1287,131.1968,131.0315,131.1287,12978.0
2019-10-25 14:40:00,134.83,134.98,134.65,134.97,17898.0,131.0898,131.2357,130.9148,131.2259,17898.0
2019-10-25 14:50:00,134.94,135.08,134.83,135.05,15540.0,131.1968,131.3329,131.0898,131.3037,15540.0
2019-10-25 15:00:00,135.01,135.09,134.87,134.93,10926.0,131.2648,131.3426,131.1287,131.1871,10926.0
2019-10-25 15:10:00,134.96,135.17,134.96,135.05,16476.0,131.2162,131.4204,131.2162,131.3037,16476.0
2019-10-25 15:20:00,135.1,135.34,135.02,135.31,19833.0,131.3523,131.5857,131.2746,131.5565,19833.0
2019-10-25 15:30:00,135.28,135.48,135.21,135.48,24834.0,131.5273,131.7218,131.4593,131.7218,24834.0
2019-10-25 15:40:00,135.5,135.7,135.33,135.67,51681.0,131.7412,131.9357,131.576,131.9065,51681.0
2019-10-25 15:50:00,135.68,135.7,135.31,135.35,106743.0,131.9162,131.9357,131.5565,131.5954,106743.0
2019-10-28 09:30:00,135.8,137.35,135.77,136.6,45133.0,132.0329,133.5399,132.0037,132.8107,45133.0
2019-10-28 09:40:00,136.68,136.68,135.38,135.91,31344.0,132.8885,132.8885,131.6246,132.1399,31344.0
2019-10-28 09:50:00,135.89,136.12,135.54,136.03,17908.0,132.1204,132.344,131.7801,132.2565,17908.0
2019-10-28 10:00:00,136.08,136.26,135.82,136.19,28401.0,132.3051,132.4802,132.0524,132.4121,28401.0
2019-10-28 10:10:00,136.26,136.29,135.3,135.38,13880.0,132.4802,132.5093,131.5468,131.6246,13880.0
2019-10-28 10:20:00,135.41,135.54,135.2,135.45,17830.0,131.6537,131.7801,131.4496,131.6926,17830.0
2019-10-28 10:30:00,135.45,136.06,135.37,135.37,16313.0,131.6926,132.2857,131.6148,131.6148,16313.0
2019-10-28 10:40:00,135.37,135.41,134.78,134.78,28590.0,131.6148,131.6537,131.0412,131.0412,28590.0
2019-10-28 10:50:00,134.74,134.74,134.28,134.5,30330.0,131.0023,131.0023,130.5551,130.769,30330.0
2019-10-28 11:00:00,134.5,134.84,134.18,134.7,22304.0,130.769,131.0995,130.4579,130.9634,22304.0
2019-10-28 11:10:00,134.65,134.81,134.42,134.59,14882.0,130.9148,131.0704,130.6912,130.8565,14882.0
2019-10-28 11:20:00,134.58,135.09,134.5,134.82,14030.0,130.8468,131.3426,130.769,131.0801,14030.0
2019-10-28 11:30:00,134.89,134.92,134.49,134.64,14581.0,131.1482,131.1773,130.7593,130.9051,14581.0
2019-10-28 11:40:00,134.63,134.87,134.56,134.78,12082.0,130.8954,131.1287,130.8273,131.0412,12082.0
2019-10-28 11:50:00,134.78,135.24,134.65,135.24,13249.0,131.0412,131.4885,130.9148,131.4885,13249.0
2019-10-28 12:00:00,135.24,135.51,135.0,135.51,18063.0,131.4885,131.751,131.2551,131.751,18063.0
2019-10-28 12:10:00,135.51,135.96,135.5,135.52,15983.0,131.751,132.1885,131.7412,131.7607,15983.0
2019-10-28 12:20:00,135.5,135.92,135.49,135.84,12396.0,131.7412,132.1496,131.7315,132.0718,12396.0
2019-10-28 12:30:00,135.84,136.08,135.66,135.84,21073.0,132.0718,132.3051,131.8968,132.0718,21073.0
2019-10-28 12:40:00,135.79,135.93,135.74,135.87,9472.0,132.0232,132.1593,131.9746,132.101,9472.0
2019-10-28 12:50:00,135.89,136.04,135.88,136.01,8710.0,132.1204,132.2663,132.1107,132.2371,8710.0
2019-10-28 13:00:00,135.97,136.13,135.9,136.05,13911.0,132.1982,132.3538,132.1301,132.276,13911.0
2019-10-28 13:10:00,136.07,136.09,135.94,136.01,11612.0,132.2954,132.3149,132.169,132.2371,11612.0
2019-10-28 13:20:00,135.98,136.09,135.89,136.08,14125.0,132.2079,132.3149,132.1204,132.3051,14125.0
2019-10-28 13:30:00,136.05,136.12,135.78,135.87,10577.0,132.276,132.344,132.0135,132.101,10577.0
2019-10-28 13:40:00,135.88,135.99,135.66,135.69,12624.0,132.1107,132.2176,131.8968,131.926,12624.0
2019-10-28 13:50:00,135.67,135.92,135.61,135.83,12220.0,131.9065,132.1496,131.8482,132.0621,12220.0
2019-10-28 14:00:00,135.9,136.09,135.83,136.08,9217.0,132.1301,132.3149,132.0621,132.3051,9217.0
2019-10-28 14:10:00,136.08,136.4,136.01,136.34,6007.0,132.3051,132.6163,132.2371,132.5579,6007.0
2019-10-28 14:20:00,136.35,136.43,136.27,136.33,10884.0,132.5677,132.6454,132.4899,132.5482,10884.0
2019-10-28 14:30:00,136.33,136.33,135.94,136.08,11802.0,132.5482,132.5482,132.169,132.3051,11802.0
2019-10-28 14:40:00,136.13,136.19,136.07,136.13,7977.0,132.3538,132.4121,132.2954,132.3538,7977.0
2019-10-28 14:50:00,136.11,136.11,135.84,135.91,16932.0,132.3343,132.3343,132.0718,132.1399,16932.0
2019-10-28 15:00:00,135.88,135.98,135.77,135.94,12990.0,132.1107,132.2079,132.0037,132.169,12990.0
2019-10-28 15:10:00,135.97,136.15,135.94,136.01,14774.0,132.1982,132.3732,132.169,132.2371,14774.0
2019-10-28 15:20:00,135.99,136.14,135.88,136.0,20612.0,132.2176,132.3635,132.1107,132.2274,20612.0
2019-10-28 15:30:00,136.0,136.07,135.98,136.03,17073.0,132.2274,132.2954,132.2079,132.2565,17073.0
2019-10-28 15:40:00,136.02,136.12,135.95,136.12,44511.0,132.2468,132.344,132.1788,132.344,44511.0
2019-10-28 15:50:00,136.11,136.18,135.96,136.01,101629.0,132.3343,132.4024,132.1885,132.2371,101629.0
2019-10-29 09:30:00,135.61,136.52,134.97,136.43,30464.0,131.8482,132.7329,131.2259,132.6454,30464.0
2019-10-29 09:40:00,136.34,137.15,136.0,137.03,22968.0,132.5579,133.3455,132.2274,133.2288,22968.0
2019-10-29 09:50:00,137.06,137.67,136.84,136.93,25647.0,133.258,133.851,133.0441,133.1316,25647.0
2019-10-29 10:00:00,136.91,137.05,136.57,136.57,12044.0,133.1121,133.2482,132.7816,132.7816,12044.0
2019-10-29 10:10:00,136.47,136.85,136.41,136.74,10057.0,132.6843,133.0538,132.626,132.9468,10057.0
2019-10-29 10:20:00,136.84,137.28,136.79,137.21,7925.0,133.0441,133.4719,132.9955,133.4038,7925.0
2019-10-29 10:30:00,137.19,138.11,137.19,137.83,36146.0,133.3844,134.2788,133.3844,134.0066,36146.0
2019-10-29 10:40:00,137.84,138.35,137.78,138.34,22587.0,134.0163,134.5122,133.958,134.5025,22587.0
2019-10-29 10:50:00,138.34,138.7,138.18,138.57,35142.0,134.5025,134.8525,134.3469,134.7261,35142.0
2019-10-29 11:00:00,138.56,138.76,138.42,138.58,30394.0,134.7164,134.9108,134.5802,134.7358,30394.0
2019-10-29 11:10:00,138.57,138.6,137.68,137.73,36464.0,134.7261,134.7552,133.8608,133.9094,36464.0
2019-10-29 11:20:00,137.67,138.02,137.49,137.88,32595.0,133.851,134.1913,133.676,134.0552,32595.0
2019-10-29 11:30:00,137.84,137.84,137.6,137.63,13256.0,134.0163,134.0163,133.783,133.8122,13256.0
2019-10-29 11:40:00,137.6,137.99,137.4,137.84,14190.0,133.783,134.1622,133.5885,134.0163,14190.0
2019-10-29 11:50:00,137.97,138.19,137.49,137.72,17320.0,134.1427,134.3566,133.676,133.8997,17320.0
2019-10-29 12:00:00,137.71,137.87,137.43,137.63,21926.0,133.8899,134.0455,133.6177,133.8122,21926.0
2019-10-29 12:10:00,137.62,138.21,137.58,138.19,14204.0,133.8024,134.3761,133.7635,134.3566,14204.0
2019-10-29 12:20:00,138.19,138.19,137.76,138.05,17544.0,134.3566,134.3566,133.9385,134.2205,17544.0
2019-10-29 12:30:00,138.04,138.13,137.77,138.01,23095.0,134.2108,134.2983,133.9483,134.1816,23095.0
2019-10-29 12:40:00,138.0,138.17,137.95,137.98,12012.0,134.1719,134.3372,134.1233,134.1524,12012.0
2019-10-29 12:50:00,137.97,138.13,137.85,138.11,20887.0,134.1427,134.2983,134.0261,134.2788,20887.0
2019-10-29 13:00:00,138.13,138.2,137.94,138.17,18313.0,134.2983,134.3663,134.1136,134.3372,18313.0
2019-10-29 13:10:00,138.15,138.16,138.0,138.04,11696.0,134.3177,134.3275,134.1719,134.2108,11696.0
2019-10-29 13:20:00,138.0,138.16,137.94,138.14,7430.0,134.1719,134.3275,134.1136,134.308,7430.0
2019-10-29 13:30:00,138.16,138.25,138.09,138.21,7099.0,134.3275,134.415,134.2594,134.3761,7099.0
2019-10-29 13:40:00,138.17,138.23,138.11,138.18,7029.0,134.3372,134.3955,134.2788,134.3469,7029.0
2019-10-29 13:50:00,138.19,138.31,138.07,138.08,12123.0,134.3566,134.4733,134.2399,134.2497,12123.0
2019-10-29 14:00:00,138.11,138.13,137.93,138.0,11734.0,134.2788,134.2983,134.1038,134.1719,11734.0
2019-10-29 14:10:00,138.04,138.49,138.0,138.43,9300.0,134.2108,134.6483,134.1719,134.59,9300.0
2019-10-29 14:20:00,138.43,138.44,138.19,138.2,8364.0,134.59,134.5997,134.3566,134.3663,8364.0
2019-10-29 14:30:00,138.12,138.15,137.96,138.05,20775.0,134.2886,134.3177,134.133,134.2205,20775.0
2019-10-29 14:40:00,137.97,138.0,137.62,137.71,11668.0,134.1427,134.1719,133.8024,133.8899,11668.0
2019-10-29 14:50:00,137.7,137.75,137.36,137.36,10053.0,133.8802,133.9288,133.5496,133.5496,10053.0
2019-10-29 15:00:00,137.38,137.63,137.38,137.56,10981.0,133.5691,133.8122,133.5691,133.7441,10981.0
2019-10-29 15:10:00,137.57,137.64,137.45,137.64,9688.0,133.7538,133.8219,133.6371,133.8219,9688.0
2019-10-29 15:20:00,137.63,137.63,137.29,137.3,8732.0,133.8122,133.8122,133.4816,133.4913,8732.0
2019-10-29 15:30:00,137.29,137.31,137.13,137.25,17968.0,133.4816,133.501,133.326,133.4427,17968.0
2019-10-29 15:40:00,137.27,137.36,137.08,137.11,25305.0,133.4621,133.5496,133.2774,133.3066,25305.0
2019-10-29 15:50:00,137.11,137.22,136.98,137.03,50243.0,133.3066,133.4135,133.1802,133.2288,50243.0
2019-10-30 09:30:00,136.09,136.25,135.04,135.04,40862.0,132.3149,132.4704,131.294,131.294,40862.0
2019-10-30 09:40:00,135.27,136.43,134.9,136.02,28447.0,131.5176,132.6454,131.1579,132.2468,28447.0
2019-10-30 09:50:00,135.89,136.02,134.86,134.95,48427.0,132.1204,132.2468,131.119,131.2065,48427.0
2019-10-30 10:00:00,134.95,135.16,134.09,134.94,30138.0,131.2065,131.4107,130.3704,131.1968,30138.0
2019-10-30 10:10:00,135.07,135.12,134.65,135.02,22484.0,131.3232,131.3718,130.9148,131.2746,22484.0
2019-10-30 10:20:00,135.07,135.23,134.47,134.77,24889.0,131.3232,131.4787,130.7398,131.0315,24889.0
2019-10-30 10:30:00,134.75,134.92,134.31,134.49,14375.0,131.012,131.1773,130.5842,130.7593,14375.0
2019-10-30 10:40:00,134.44,134.56,134.19,134.24,14328.0,130.7106,130.8273,130.4676,130.5162,14328.0
2019-10-30 10:50:00,134.21,134.33,134.02,134.06,17266.0,130.487,130.6037,130.3023,130.3412,17266.0
2019-10-30 11:00:00,134.0,134.05,133.53,133.7,19346.0,130.2828,130.3315,129.8259,129.9912,19346.0
2019-10-30 11:10:00,133.69,133.8,133.56,133.56,18406.0,129.9814,130.0884,129.8551,129.8551,18406.0
2019-10-30 11:20:00,133.56,133.56,133.01,133.1,24125.0,129.8551,129.8551,129.3203,129.4078,24125.0
2019-10-30 11:30:00,133.11,133.33,132.86,133.29,18692.0,129.4175,129.6314,129.1745,129.5925,18692.0
2019-10-30 11:40:00,133.21,133.4,133.1,133.3,18630.0,129.5148,129.6995,129.4078,129.6023,18630.0
2019-10-30 11:50:00,133.41,133.56,133.4,133.42,6630.0,129.7092,129.8551,129.6995,129.7189,6630.0
2019-10-30 12:00:00,133.44,134.11,133.42,134.11,16598.0,129.7384,130.3898,129.7189,130.3898,16598.0
2019-10-30 12:10:00,134.15,134.15,133.81,133.97,15726.0,130.4287,130.4287,130.0981,130.2537,15726.0
2019-10-30 12:20:00,134.0,134.42,133.96,134.42,15787.0,130.2828,130.6912,130.244,130.6912,15787.0
2019-10-30 12:30:00,134.48,134.61,134.45,134.55,9787.0,130.7495,130.8759,130.7204,130.8176,9787.0
2019-10-30 12:40:00,134.57,134.91,134.54,134.86,26444.0,130.837,131.1676,130.8079,131.119,26444.0
2019-10-30 12:50:00,134.86,135.23,134.84,135.18,9009.0,131.119,131.4787,131.0995,131.4301,9009.0
2019-10-30 13:00:00,135.23,135.47,135.2,135.45,19351.0,131.4787,131.7121,131.4496,131.6926,19351.0
2019-10-30 13:10:00,135.45,135.45,134.86,135.05,11200.0,131.6926,131.6926,131.119,131.3037,11200.0
2019-10-30 13:20:00,135.02,135.4,134.99,135.27,19333.0,131.2746,131.644,131.2454,131.5176,19333.0
2019-10-30 13:30:00,135.3,135.4,135.14,135.17,23246.0,131.5468,131.644,131.3912,131.4204,23246.0
2019-10-30 13:40:00,135.13,135.14,134.59,134.85,17337.0,131.3815,131.3912,130.8565,131.1093,17337.0
2019-10-30 13:50:00,134.85,135.3,134.85,135.11,17027.0,131.1093,131.5468,131.1093,131.3621,17027.0
2019-10-30 14:00:00,135.04,135.09,134.79,135.0,25945.0,131.294,131.3426,131.0509,131.2551,25945.0
2019-10-30 14:10:00,135.14,135.5,135.11,135.28,37336.0,131.3912,131.7412,131.3621,131.5273,37336.0
2019-10-30 14:20:00,135.17,135.52,135.17,135.52,9928.0,131.4204,131.7607,131.4204,131.7607,9928.0
2019-10-30 14:30:00,135.48,135.77,135.35,135.43,24426.0,131.7218,132.0037,131.5954,131.6732,24426.0
2019-10-30 14:40:00,135.43,135.73,135.3,135.73,17768.0,131.6732,131.9649,131.5468,131.9649,17768.0
2019-10-30 14:50:00,135.74,136.18,135.74,136.18,36539.0,131.9746,132.4024,131.9746,132.4024,36539.0
2019-10-30 15:00:00,136.16,136.22,135.64,135.68,12384.0,132.3829,132.4413,131.8774,131.9162,12384.0
2019-10-30 15:10:00,135.73,135.83,135.62,135.63,11979.0,131.9649,132.0621,131.8579,131.8676,11979.0
2019-10-30 15:20:00,135.66,136.04,135.57,135.6,25308.0,131.8968,132.2663,131.8093,131.8385,25308.0
2019-10-30 15:30:00,135.57,135.72,135.52,135.54,17370.0,131.8093,131.9551,131.7607,131.7801,17370.0
2019-10-30 15:40:00,135.56,135.68,135.51,135.58,36903.0,131.7996,131.9162,131.751,131.819,36903.0
2019-10-30 15:50:00,135.6,135.97,135.6,135.94,86441.0,131.8385,132.1982,131.8385,132.169,86441.0
2019-10-31 09:30:00,135.5,135.5,134.09,134.44,46010.0,131.7412,131.7412,130.3704,130.7106,46010.0
2019-10-31 09:40:00,134.4,135.21,134.25,134.41,19315.0,130.6718,131.4593,130.5259,130.6815,19315.0
2019-10-31 09:50:00,134.28,134.39,133.4,133.67,28696.0,130.5551,130.662,129.6995,129.962,28696.0
2019-10-31 10:00:00,133.59,133.6,131.93,132.08,52961.0,129.8842,129.8939,128.2703,128.4161,52961.0
2019-10-31 10:10:00,132.15,132.16,131.0,131.19,41858.0,128.4842,128.4939,127.3661,127.5508,41858.0
2019-10-31 10:20:00,131.25,131.25,130.02,130.87,61732.0,127.6091,127.6091,126.4133,127.2397,61732.0
2019-10-31 10:30:00,130.83,131.74,130.5,131.72,25019.0,127.2008,128.0855,126.8799,128.0661,25019.0
2019-10-31 10:40:00,131.72,132.55,131.67,132.5,15198.0,128.0661,128.8731,128.0175,128.8245,15198.0
2019-10-31 10:50:00,132.5,132.7,132.29,132.54,12927.0,128.8245,129.0189,128.6203,128.8633,12927.0
2019-10-31 11:00:00,132.52,132.68,132.2,132.55,20889.0,128.8439,128.9995,128.5328,128.8731,20889.0
2019-10-31 11:10:00,132.62,132.66,132.42,132.47,14821.0,128.9411,128.98,128.7467,128.7953,14821.0
2019-10-31 11:20:00,132.44,132.81,132.33,132.68,16782.0,128.7661,129.1259,128.6592,128.9995,16782.0
2019-10-31 11:30:00,132.64,132.81,132.4,132.54,18568.0,128.9606,129.1259,128.7272,128.8633,18568.0
2019-10-31 11:40:00,132.56,133.3,132.55,133.22,14606.0,128.8828,129.6023,128.8731,129.5245,14606.0
2019-10-31 11:50:00,133.26,133.44,133.18,133.19,7496.0,129.5634,129.7384,129.4856,129.4953,7496.0
2019-10-31 12:00:00,133.16,133.21,132.05,132.22,22897.0,129.4662,129.5148,128.3869,128.5522,22897.0
2019-10-31 12:10:00,132.14,132.37,132.04,132.19,15044.0,128.4744,128.6981,128.3772,128.5231,15044.0
2019-10-31 12:20:00,132.17,132.46,132.17,132.32,14010.0,128.5036,128.7856,128.5036,128.6495,14010.0
2019-10-31 12:30:00,132.38,132.38,132.19,132.33,7600.0,128.7078,128.7078,128.5231,128.6592,7600.0
2019-10-31 12:40:00,132.26,132.46,132.23,132.4,10923.0,128.5911,128.7856,128.5619,128.7272,10923.0
2019-10-31 12:50:00,132.4,132.76,132.34,132.34,21731.0,128.7272,129.0772,128.6689,128.6689,21731.0
2019-10-31 13:00:00,132.35,132.62,132.29,132.41,12958.0,128.6786,128.9411,128.6203,128.737,12958.0
2019-10-31 13:10:00,132.46,132.83,132.34,132.83,11007.0,128.7856,129.1453,128.6689,129.1453,11007.0
2019-10-31 13:20:00,132.88,133.01,132.82,132.9,12382.0,129.1939,129.3203,129.1356,129.2134,12382.0
2019-10-31 13:30:00,132.85,132.92,132.39,132.41,13004.0,129.1647,129.2328,128.7175,128.737,13004.0
2019-10-31 13:40:00,132.43,132.47,132.18,132.32,9683.0,128.7564,128.7953,128.5133,128.6495,9683.0
2019-10-31 13:50:00,132.32,132.54,132.32,132.42,9733.0,128.6495,128.8633,128.6495,128.7467,9733.0
2019-10-31 14:00:00,132.39,132.8,132.31,132.69,11797.0,128.7175,129.1161,128.6397,129.0092,11797.0
2019-10-31 14:10:00,132.69,132.91,132.53,132.64,16121.0,129.0092,129.2231,128.8536,128.9606,16121.0
2019-10-31 14:20:00,132.63,132.71,132.52,132.52,16182.0,128.9509,129.0286,128.8439,128.8439,16182.0
2019-10-31 14:30:00,132.48,132.66,132.32,132.35,14288.0,128.805,128.98,128.6495,128.6786,14288.0
2019-10-31 14:40:00,132.36,132.79,132.23,132.78,23483.0,128.6883,129.1064,128.5619,129.0967,23483.0
2019-10-31 14:50:00,132.81,133.04,132.76,132.92,15291.0,129.1259,129.3495,129.0772,129.2328,15291.0
2019-10-31 15:00:00,132.93,132.94,132.77,132.94,13253.0,129.2425,129.2523,129.087,129.2523,13253.0
2019-10-31 15:10:00,132.95,133.27,132.93,133.06,14155.0,129.262,129.5731,129.2425,129.3689,14155.0
2019-10-31 15:20:00,133.07,133.08,132.85,133.03,18429.0,129.3786,129.3884,129.1647,129.3398,18429.0
2019-10-31 15:30:00,133.03,133.47,132.94,132.97,29814.0,129.3398,129.7676,129.2523,129.2814,29814.0
2019-10-31 15:40:00,132.97,133.11,132.89,132.91,40933.0,129.2814,129.4175,129.2036,129.2231,40933.0
2019-10-31 15:50:00,132.95,133.64,132.8,133.54,165601.0,129.262,129.9328,129.1161,129.8356,165601.0
2019-11-01 09:30:00,136.0,136.43,135.34,135.83,54793.0,132.2274,132.6454,131.5857,132.0621,54793.0
2019-11-01 09:40:00,135.96,136.16,135.58,136.12,44010.0,132.1885,132.3829,131.819,132.344,44010.0
2019-11-01 09:50:00,136.11,136.68,135.84,136.58,15753.0,132.3343,132.8885,132.0718,132.7913,15753.0
2019-11-01 10:00:00,136.54,137.5,136.34,137.2,47189.0,132.7524,133.6858,132.5579,133.3941,47189.0
2019-11-01 10:10:00,137.18,137.84,137.17,137.25,40943.0,133.3746,134.0163,133.3649,133.4427,40943.0
2019-11-01 10:20:00,137.3,137.41,136.97,137.22,19234.0,133.4913,133.5983,133.1705,133.4135,19234.0
2019-11-01 10:30:00,137.2,137.56,137.03,137.49,13944.0,133.3941,133.7441,133.2288,133.676,13944.0
2019-11-01 10:40:00,137.37,137.79,137.34,137.59,20015.0,133.5594,133.9677,133.5302,133.7733,20015.0
2019-11-01 10:50:00,137.55,137.81,137.24,137.74,19666.0,133.7344,133.9872,133.433,133.9191,19666.0
2019-11-01 11:00:00,137.79,138.16,137.76,138.07,30852.0,133.9677,134.3275,133.9385,134.2399,30852.0
2019-11-01 11:10:00,138.14,138.69,138.07,138.69,35864.0,134.308,134.8427,134.2399,134.8427,35864.0
2019-11-01 11:20:00,138.65,138.85,138.54,138.77,27034.0,134.8039,134.9983,134.6969,134.9205,27034.0
2019-11-01 11:30:00,138.77,139.24,138.64,139.15,37359.0,134.9205,135.3775,134.7941,135.29,37359.0
2019-11-01 11:40:00,139.16,139.49,139.15,139.47,51861.0,135.2997,135.6206,135.29,135.6011,51861.0
2019-11-01 11:50:00,139.47,139.74,139.39,139.64,56259.0,135.6011,135.8636,135.5233,135.7664,56259.0
2019-11-01 12:00:00,139.63,139.75,139.47,139.52,49789.0,135.7567,135.8733,135.6011,135.6497,49789.0
2019-11-01 12:10:00,139.52,139.61,139.2,139.28,27554.0,135.6497,135.7372,135.3386,135.4164,27554.0
2019-11-01 12:20:00,139.3,139.57,139.04,139.46,42637.0,135.4358,135.6983,135.183,135.5914,42637.0
2019-11-01 12:30:00,139.49,139.95,139.46,139.8,28891.0,135.6206,136.0678,135.5914,135.922,28891.0
2019-11-01 12:40:00,139.81,139.88,139.42,139.56,28804.0,135.9317,135.9997,135.5525,135.6886,28804.0
2019-11-01 12:50:00,139.57,139.66,139.29,139.31,15845.0,135.6983,135.7858,135.4261,135.4455,15845.0
2019-11-01 13:00:00,139.32,140.41,139.25,140.37,50058.0,135.4553,136.515,135.3872,136.4761,50058.0
2019-11-01 13:10:00,140.4,140.55,140.15,140.52,23882.0,136.5053,136.6512,136.2622,136.622,23882.0
2019-11-01 13:20:00,140.52,140.8,140.5,140.69,28383.0,136.622,136.8942,136.6025,136.7873,28383.0
2019-11-01 13:30:00,140.7,141.06,140.51,140.87,41945.0,136.797,137.147,136.6123,136.9623,41945.0
2019-11-01 13:40:00,140.86,141.32,140.65,141.22,41936.0,136.9526,137.3998,136.7484,137.3026,41936.0
2019-11-01 13:50:00,141.22,141.4,141.13,141.37,29535.0,137.3026,137.4776,137.2151,137.4484,29535.0
2019-11-01 14:00:00,141.37,141.54,141.29,141.36,48186.0,137.4484,137.6137,137.3706,137.4387,48186.0
2019-11-01 14:10:00,141.36,141.71,141.27,141.33,25019.0,137.4387,137.779,137.3512,137.4095,25019.0
2019-11-01 14:20:00,141.29,141.38,140.94,141.12,31043.0,137.3706,137.4581,137.0303,137.2053,31043.0
2019-11-01 14:30:00,141.11,141.35,141.1,141.29,18083.0,137.1956,137.429,137.1859,137.3706,18083.0
2019-11-01 14:40:00,141.3,141.39,141.17,141.37,22194.0,137.3803,137.4679,137.254,137.4484,22194.0
2019-11-01 14:50:00,141.38,141.38,141.09,141.29,14619.0,137.4581,137.4581,137.1762,137.3706,14619.0
2019-11-01 15:00:00,141.29,141.32,140.94,141.0,24418.0,137.3706,137.3998,137.0303,137.0887,24418.0
2019-11-01 15:10:00,140.98,141.38,140.98,141.33,38096.0,137.0692,137.4581,137.0692,137.4095,38096.0
2019-11-01 15:20:00,141.33,141.33,141.06,141.18,28645.0,137.4095,137.4095,137.147,137.2637,28645.0
2019-11-01 15:30:00,141.19,141.32,141.09,141.12,49749.0,137.2734,137.3998,137.1762,137.2053,49749.0
2019-11-01 15:40:00,141.13,141.32,141.06,141.13,38446.0,137.2151,137.3998,137.147,137.2151,38446.0
2019-11-01 15:50:00,141.17,142.0,141.16,141.95,179168.0,137.254,138.0609,137.2442,138.0123,179168.0
2019-11-04 09:30:00,142.98,145.67,142.97,143.78,114333.0,139.0137,141.6291,139.004,139.7916,114333.0
2019-11-04 09:40:00,143.81,145.22,143.75,144.64,71991.0,139.8207,141.1916,139.7624,140.6277,71991.0
2019-11-04 09:50:00,144.7,145.5,144.7,145.39,67903.0,140.686,141.4638,140.686,141.3569,67903.0
2019-11-04 10:00:00,145.46,145.46,144.7,145.25,73946.0,141.4249,141.4249,140.686,141.2208,73946.0
2019-11-04 10:10:00,145.25,145.91,145.22,145.55,66372.0,141.2208,141.8625,141.1916,141.5125,66372.0
2019-11-04 10:20:00,145.55,146.0,145.49,145.82,54403.0,141.5125,141.95,141.4541,141.775,54403.0
2019-11-04 10:30:00,145.84,146.03,145.52,145.88,35951.0,141.7944,141.9791,141.4833,141.8333,35951.0
2019-11-04 10:40:00,145.88,146.22,145.61,145.72,40993.0,141.8333,142.1639,141.5708,141.6777,40993.0
2019-11-04 10:50:00,145.8,145.81,145.41,145.71,41763.0,141.7555,141.7652,141.3763,141.668,41763.0
2019-11-04 11:00:00,145.7,146.21,145.52,145.55,29984.0,141.6583,142.1541,141.4833,141.5125,29984.0
2019-11-04 11:10:00,145.6,146.03,145.6,145.74,22423.0,141.5611,141.9791,141.5611,141.6972,22423.0
2019-11-04 11:20:00,145.72,146.09,145.41,146.02,37163.0,141.6777,142.0375,141.3763,141.9694,37163.0
2019-11-04 11:30:00,146.02,146.15,145.77,146.05,26301.0,141.9694,142.0958,141.7264,141.9986,26301.0
2019-11-04 11:40:00,146.08,146.75,145.81,146.68,31038.0,142.0278,142.6792,141.7652,142.6111,31038.0
2019-11-04 11:50:00,146.68,146.86,145.95,146.18,28989.0,142.6111,142.7861,141.9014,142.125,28989.0
2019-11-04 12:00:00,146.18,146.72,146.17,146.61,40468.0,142.125,142.65,142.1153,142.543,40468.0
2019-11-04 12:10:00,146.64,146.86,146.32,146.34,26854.0,142.5722,142.7861,142.2611,142.2805,26854.0
2019-11-04 12:20:00,146.32,146.7,146.28,146.32,20890.0,142.2611,142.6306,142.2222,142.2611,20890.0
2019-11-04 12:30:00,146.35,146.35,145.94,146.02,23189.0,142.2903,142.2903,141.8916,141.9694,23189.0
2019-11-04 12:40:00,146.01,146.32,145.9,146.03,12385.0,141.9597,142.2611,141.8527,141.9791,12385.0
2019-11-04 12:50:00,146.06,146.42,146.03,146.35,13689.0,142.0083,142.3583,141.9791,142.2903,13689.0
2019-11-04 13:00:00,146.36,146.38,145.82,145.88,21368.0,142.3,142.3194,141.775,141.8333,21368.0
2019-11-04 13:10:00,145.89,146.08,145.88,145.93,23704.0,141.843,142.0278,141.8333,141.8819,23704.0
2019-11-04 13:20:00,145.95,146.06,145.93,146.01,11722.0,141.9014,142.0083,141.8819,141.9597,11722.0
2019-11-04 13:30:00,146.02,146.95,146.01,146.95,49217.0,141.9694,142.8736,141.9597,142.8736,49217.0
2019-11-04 13:40:00,146.94,147.46,146.92,147.36,45222.0,142.8639,143.3695,142.8444,143.2722,45222.0
2019-11-04 13:50:00,147.38,147.38,146.46,146.75,61454.0,143.2917,143.2917,142.3972,142.6792,61454.0
2019-11-04 14:00:00,146.74,146.88,145.99,146.07,53557.0,142.6694,142.8056,141.9402,142.018,53557.0
2019-11-04 14:10:00,146.03,146.3,145.95,145.96,49346.0,141.9791,142.2416,141.9014,141.9111,49346.0
2019-11-04 14:20:00,145.93,146.17,145.84,145.94,36081.0,141.8819,142.1153,141.7944,141.8916,36081.0
2019-11-04 14:30:00,145.94,146.19,145.84,146.05,47018.0,141.8916,142.1347,141.7944,141.9986,47018.0
2019-11-04 14:40:00,146.06,146.35,146.0,146.12,51756.0,142.0083,142.2903,141.95,142.0666,51756.0
2019-11-04 14:50:00,146.13,146.43,146.09,146.35,29915.0,142.0764,142.368,142.0375,142.2903,29915.0
2019-11-04 15:00:00,146.34,146.64,146.0,146.64,101552.0,142.2805,142.5722,141.95,142.5722,101552.0
2019-11-04 15:10:00,146.64,146.81,146.47,146.73,42049.0,142.5722,142.7375,142.4069,142.6597,42049.0
2019-11-04 15:20:00,146.73,146.92,146.65,146.76,40511.0,142.6597,142.8444,142.5819,142.6889,40511.0
2019-11-04 15:30:00,146.78,147.14,146.75,146.99,50090.0,142.7083,143.0583,142.6792,142.9125,50090.0
2019-11-04 15:40:00,146.99,147.5,146.99,147.37,70885.0,142.9125,143.4084,142.9125,143.282,70885.0
2019-11-04 15:50:00,147.38,147.42,146.71,146.73,218342.0,143.2917,143.3306,142.6403,142.6597,218342.0
2019-11-05 09:30:00,147.72,148.92,147.24,148.52,54857.0,143.6223,144.789,143.1556,144.4001,54857.0
2019-11-05 09:40:00,148.47,150.61,148.24,150.31,105431.0,144.3515,146.4321,144.1278,146.1404,105431.0
2019-11-05 09:50:00,150.3,151.53,150.1,150.94,91102.0,146.1307,147.3266,145.9362,146.7529,91102.0
2019-11-05 10:00:00,151.01,151.84,150.0,150.25,78022.0,146.821,147.628,145.839,146.0821,78022.0
2019-11-05 10:10:00,150.24,150.94,150.0,150.62,138565.0,146.0724,146.7529,145.839,146.4418,138565.0
2019-11-05 10:20:00,150.61,150.67,149.82,150.29,55704.0,146.4321,146.4904,145.664,146.121,55704.0
2019-11-05 10:30:00,150.41,150.78,149.42,149.42,28449.0,146.2376,146.5974,145.2751,145.2751,28449.0
2019-11-05 10:40:00,149.4,149.77,148.7,148.89,40390.0,145.2557,145.6154,144.5751,144.7598,40390.0
2019-11-05 10:50:00,148.92,149.83,148.86,149.77,30667.0,144.789,145.6737,144.7306,145.6154,30667.0
2019-11-05 11:00:00,149.82,150.48,149.81,150.3,35744.0,145.664,146.3057,145.6543,146.1307,35744.0
2019-11-05 11:10:00,150.36,150.65,149.93,150.22,42931.0,146.189,146.471,145.771,146.0529,42931.0
2019-11-05 11:20:00,150.18,150.4,150.05,150.22,40676.0,146.014,146.2279,145.8876,146.0529,40676.0
2019-11-05 11:30:00,150.18,150.41,149.77,149.83,37446.0,146.014,146.2376,145.6154,145.6737,37446.0
2019-11-05 11:40:00,149.78,150.13,149.21,149.22,30786.0,145.6251,145.9654,145.0709,145.0806,30786.0
2019-11-05 11:50:00,149.16,149.19,148.66,148.98,31188.0,145.0223,145.0515,144.5362,144.8473,31188.0
2019-11-05 12:00:00,149.05,149.16,148.15,148.34,27575.0,144.9154,145.0223,144.0403,144.2251,27575.0
2019-11-05 12:10:00,148.37,149.1,148.08,148.88,20650.0,144.2542,144.964,143.9723,144.7501,20650.0
2019-11-05 12:20:00,148.97,149.04,148.23,148.3,15268.0,144.8376,144.9056,144.1181,144.1862,15268.0
2019-11-05 12:30:00,148.31,148.45,147.53,147.86,43468.0,144.1959,144.332,143.4375,143.7584,43468.0
2019-11-05 12:40:00,147.81,148.23,147.72,147.94,23624.0,143.7098,144.1181,143.6223,143.8362,23624.0
2019-11-05 12:50:00,147.93,148.36,147.92,148.28,16427.0,143.8264,144.2445,143.8167,144.1667,16427.0
2019-11-05 13:00:00,148.25,148.42,147.8,148.36,25083.0,144.1376,144.3028,143.7,144.2445,25083.0
2019-11-05 13:10:00,148.43,148.76,148.13,148.33,19986.0,144.3126,144.6334,144.0209,144.2153,19986.0
2019-11-05 13:20:00,148.43,148.47,148.01,148.01,8524.0,144.3126,144.3515,143.9042,143.9042,8524.0
2019-11-05 13:30:00,148.1,148.53,147.98,148.25,15087.0,143.9917,144.4098,143.875,144.1376,15087.0
2019-11-05 13:40:00,148.21,148.32,147.7,147.7,15794.0,144.0987,144.2056,143.6028,143.6028,15794.0
2019-11-05 13:50:00,147.68,147.77,147.46,147.7,15310.0,143.5834,143.6709,143.3695,143.6028,15310.0
2019-11-05 14:00:00,147.64,147.64,147.31,147.44,10506.0,143.5445,143.5445,143.2236,143.35,10506.0
2019-11-05 14:10:00,147.49,147.76,147.49,147.56,9675.0,143.3986,143.6611,143.3986,143.4667,9675.0
2019-11-05 14:20:00,147.56,147.74,147.46,147.53,10484.0,143.4667,143.6417,143.3695,143.4375,10484.0
2019-11-05 14:30:00,147.53,147.59,147.31,147.4,7535.0,143.4375,143.4959,143.2236,143.3111,7535.0
2019-11-05 14:40:00,147.36,147.58,147.31,147.53,10765.0,143.2722,143.4861,143.2236,143.4375,10765.0
2019-11-05 14:50:00,147.53,147.53,147.29,147.32,10771.0,143.4375,143.4375,143.2042,143.2334,10771.0
2019-11-05 15:00:00,147.36,147.36,147.09,147.27,13954.0,143.2722,143.2722,143.0097,143.1847,13954.0
2019-11-05 15:10:00,147.27,147.27,146.85,146.88,42293.0,143.1847,143.1847,142.7764,142.8056,42293.0
2019-11-05 15:20:00,146.88,146.92,146.56,146.72,41393.0,142.8056,142.8444,142.4944,142.65,41393.0
2019-11-05 15:30:00,146.77,146.81,146.42,146.79,53592.0,142.6986,142.7375,142.3583,142.7181,53592.0
2019-11-05 15:40:00,146.78,146.89,146.64,146.77,55999.0,142.7083,142.8153,142.5722,142.6986,55999.0
2019-11-05 15:50:00,146.72,147.21,146.72,146.97,144786.0,142.65,143.1264,142.65,142.8931,144786.0
2019-11-06 09:30:00,146.86,146.86,143.83,145.31,69174.0,142.7861,142.7861,139.8402,141.2791,69174.0
2019-11-06 09:40:00,145.02,146.25,144.99,145.11,53324.0,140.9972,142.193,140.968,141.0847,53324.0
2019-11-06 09:50:00,145.07,146.37,144.59,145.9,19205.0,141.0458,142.3097,140.5791,141.8527,19205.0
2019-11-06 10:00:00,145.91,146.34,145.55,146.0,16406.0,141.8625,142.2805,141.5125,141.95,16406.0
2019-11-06 10:10:00,146.0,146.66,145.88,146.05,11956.0,141.95,142.5917,141.8333,141.9986,11956.0
2019-11-06 10:20:00,146.01,146.01,145.36,145.67,11836.0,141.9597,141.9597,141.3277,141.6291,11836.0
2019-11-06 10:30:00,145.56,145.62,144.6,145.23,25433.0,141.5222,141.5805,140.5888,141.2013,25433.0
2019-11-06 10:40:00,145.24,145.91,145.15,145.64,17057.0,141.2111,141.8625,141.1235,141.6,17057.0
2019-11-06 10:50:00,145.65,146.06,145.53,145.96,8675.0,141.6097,142.0083,141.493,141.9111,8675.0
2019-11-06 11:00:00,146.02,146.5,145.98,146.48,7653.0,141.9694,142.4361,141.9305,142.4167,7653.0
2019-11-06 11:10:00,146.39,146.6,146.11,146.6,21605.0,142.3292,142.5333,142.0569,142.5333,21605.0
2019-11-06 11:20:00,146.63,146.94,146.4,146.88,11580.0,142.5625,142.8639,142.3389,142.8056,11580.0
2019-11-06 11:30:00,146.86,147.43,146.86,147.15,23473.0,142.7861,143.3403,142.7861,143.0681,23473.0
2019-11-06 11:40:00,147.14,147.18,146.35,146.71,27712.0,143.0583,143.0972,142.2903,142.6403,27712.0
2019-11-06 11:50:00,146.62,146.74,146.23,146.69,21226.0,142.5528,142.6694,142.1736,142.6208,21226.0
2019-11-06 12:00:00,146.73,146.89,146.45,146.45,11431.0,142.6597,142.8153,142.3875,142.3875,11431.0
2019-11-06 12:10:00,146.44,146.45,145.5,145.53,17441.0,142.3778,142.3875,141.4638,141.493,17441.0
2019-11-06 12:20:00,145.51,145.84,145.5,145.63,15849.0,141.4736,141.7944,141.4638,141.5902,15849.0
2019-11-06 12:30:00,145.63,145.86,145.37,145.81,15986.0,141.5902,141.8139,141.3374,141.7652,15986.0
2019-11-06 12:40:00,145.84,146.02,145.6,145.71,9332.0,141.7944,141.9694,141.5611,141.668,9332.0
2019-11-06 12:50:00,145.68,145.97,145.59,145.95,10270.0,141.6388,141.9208,141.5513,141.9014,10270.0
2019-11-06 13:00:00,146.0,146.05,145.63,145.67,9198.0,141.95,141.9986,141.5902,141.6291,9198.0
2019-11-06 13:10:00,145.56,145.87,145.49,145.79,8295.0,141.5222,141.8236,141.4541,141.7458,8295.0
2019-11-06 13:20:00,145.83,146.11,145.83,146.04,8753.0,141.7847,142.0569,141.7847,141.9889,8753.0
2019-11-06 13:30:00,145.97,146.17,145.83,145.99,10849.0,141.9208,142.1153,141.7847,141.9402,10849.0
2019-11-06 13:40:00,146.0,146.35,146.0,146.32,9129.0,141.95,142.2903,141.95,142.2611,9129.0
2019-11-06 13:50:00,146.36,146.64,146.35,146.51,9578.0,142.3,142.5722,142.2903,142.4458,9578.0
2019-11-06 14:00:00,146.47,146.54,146.21,146.41,10854.0,142.4069,142.475,142.1541,142.3486,10854.0
2019-11-06 14:10:00,146.43,146.47,146.27,146.3,12870.0,142.368,142.4069,142.2125,142.2416,12870.0
2019-11-06 14:20:00,146.32,146.58,146.18,146.54,8028.0,142.2611,142.5139,142.125,142.475,8028.0
2019-11-06 14:30:00,146.64,146.68,146.43,146.57,9241.0,142.5722,142.6111,142.368,142.5042,9241.0
2019-11-06 14:40:00,146.61,146.73,146.6,146.63,8916.0,142.543,142.6597,142.5333,142.5625,8916.0
2019-11-06 14:50:00,146.72,146.73,146.4,146.48,11430.0,142.65,142.6597,142.3389,142.4167,11430.0
2019-11-06 15:00:00,146.47,146.48,146.29,146.43,9731.0,142.4069,142.4167,142.2319,142.368,9731.0
2019-11-06 15:10:00,146.43,146.48,146.3,146.46,11980.0,142.368,142.4167,142.2416,142.3972,11980.0
2019-11-06 15:20:00,146.46,146.75,146.44,146.65,19867.0,142.3972,142.6792,142.3778,142.5819,19867.0
2019-11-06 15:30:00,146.7,146.71,146.48,146.71,22090.0,142.6306,142.6403,142.4167,142.6403,22090.0
2019-11-06 15:40:00,146.72,146.79,146.55,146.79,32873.0,142.65,142.7181,142.4847,142.7181,32873.0
2019-11-06 15:50:00,146.8,147.22,146.77,147.16,143485.0,142.7278,143.1361,142.6986,143.0778,143485.0
2019-11-07 09:30:00,149.42,150.55,149.18,150.47,64174.0,145.2751,146.3738,145.0418,146.296,64174.0
2019-11-07 09:40:00,150.53,151.67,150.5,151.32,78597.0,146.3543,147.4627,146.3251,147.1224,78597.0
2019-11-07 09:50:00,151.32,151.76,151.04,151.72,39122.0,147.1224,147.5502,146.8502,147.5113,39122.0
2019-11-07 10:00:00,151.75,151.75,150.43,150.99,32875.0,147.5405,147.5405,146.2571,146.8015,32875.0
2019-11-07 10:10:00,150.97,151.2,150.65,151.19,27074.0,146.7821,147.0057,146.471,146.996,27074.0
2019-11-07 10:20:00,151.19,151.23,150.92,151.17,29234.0,146.996,147.0349,146.7335,146.9766,29234.0
2019-11-07 10:30:00,151.19,151.98,150.85,151.87,55229.0,146.996,147.7641,146.6654,147.6571,55229.0
2019-11-07 10:40:00,151.96,152.03,151.3,151.88,46628.0,147.7446,147.8127,147.1029,147.6669,46628.0
2019-11-07 10:50:00,151.87,152.19,151.26,152.02,34651.0,147.6571,147.9683,147.0641,147.803,34651.0
2019-11-07 11:00:00,152.07,152.13,151.61,151.98,30516.0,147.8516,147.9099,147.4043,147.7641,30516.0
2019-11-07 11:10:00,151.97,152.27,151.8,151.96,17192.0,147.7544,148.046,147.5891,147.7446,17192.0
2019-11-07 11:20:00,151.92,152.23,151.88,151.94,21532.0,147.7057,148.0072,147.6669,147.7252,21532.0
2019-11-07 11:30:00,151.98,152.11,151.83,152.09,22707.0,147.7641,147.8905,147.6182,147.871,22707.0
2019-11-07 11:40:00,152.03,152.13,151.26,151.26,32828.0,147.8127,147.9099,147.0641,147.0641,32828.0
2019-11-07 11:50:00,151.23,151.42,150.71,151.27,20796.0,147.0349,147.2196,146.5293,147.0738,20796.0
2019-11-07 12:00:00,151.38,151.81,150.91,151.81,13852.0,147.1807,147.5988,146.7238,147.5988,13852.0
2019-11-07 12:10:00,151.85,152.19,151.85,152.07,33528.0,147.6377,147.9683,147.6377,147.8516,33528.0
2019-11-07 12:20:00,152.12,152.28,151.8,152.04,17102.0,147.9002,148.0558,147.5891,147.8224,17102.0
2019-11-07 12:30:00,152.03,152.33,151.82,152.33,11428.0,147.8127,148.1044,147.6085,148.1044,11428.0
2019-11-07 12:40:00,152.28,152.46,151.85,152.19,19184.0,148.0558,148.2308,147.6377,147.9683,19184.0
2019-11-07 12:50:00,152.16,152.16,151.61,151.83,12266.0,147.9391,147.9391,147.4043,147.6182,12266.0
2019-11-07 13:00:00,151.78,151.82,151.45,151.48,9848.0,147.5696,147.6085,147.2488,147.278,9848.0
2019-11-07 13:10:00,151.48,151.74,151.48,151.73,14824.0,147.278,147.5307,147.278,147.521,14824.0
2019-11-07 13:20:00,151.67,151.88,151.36,151.58,34073.0,147.4627,147.6669,147.1613,147.3752,34073.0
2019-11-07 13:30:00,151.56,151.71,151.37,151.58,24612.0,147.3557,147.5016,147.171,147.3752,24612.0
2019-11-07 13:40:00,151.57,151.57,151.32,151.5,10791.0,147.3655,147.3655,147.1224,147.2974,10791.0
2019-11-07 13:50:00,151.52,151.82,151.52,151.59,15615.0,147.3168,147.6085,147.3168,147.3849,15615.0
2019-11-07 14:00:00,151.61,151.8,151.61,151.79,19496.0,147.4043,147.5891,147.4043,147.5794,19496.0
2019-11-07 14:10:00,151.77,152.03,151.73,151.91,17765.0,147.5599,147.8127,147.521,147.696,17765.0
2019-11-07 14:20:00,151.92,152.0,151.68,151.78,10773.0,147.7057,147.7835,147.4724,147.5696,10773.0
2019-11-07 14:30:00,151.77,151.78,151.45,151.58,15543.0,147.5599,147.5696,147.2488,147.3752,15543.0
2019-11-07 14:40:00,151.57,151.58,150.71,151.18,28014.0,147.3655,147.3752,146.5293,146.9863,28014.0
2019-11-07 14:50:00,151.14,151.14,150.96,151.06,29230.0,146.9474,146.9474,146.7724,146.8696,29230.0
2019-11-07 15:00:00,151.09,151.1,150.93,151.1,28658.0,146.8988,146.9085,146.7432,146.9085,28658.0
2019-11-07 15:10:00,151.08,151.16,150.98,150.98,17898.0,146.8891,146.9668,146.7918,146.7918,17898.0
2019-11-07 15:20:00,150.95,151.08,150.81,150.98,30394.0,146.7627,146.8891,146.6265,146.7918,30394.0
2019-11-07 15:30:00,150.98,151.16,150.32,150.4,51646.0,146.7918,146.9668,146.1501,146.2279,51646.0
2019-11-07 15:40:00,150.38,150.4,150.06,150.36,38420.0,146.2085,146.2279,145.8973,146.189,38420.0
2019-11-07 15:50:00,150.35,150.41,149.83,150.22,103895.0,146.1793,146.2376,145.6737,146.0529,103895.0
2019-11-08 09:30:00,150.46,153.41,150.29,153.18,103369.0,146.2862,149.1544,146.121,148.9308,103369.0
2019-11-08 09:40:00,153.19,155.54,152.63,154.78,136338.0,148.9405,151.2253,148.3961,150.4864,136338.0
2019-11-08 09:50:00,154.96,155.74,153.01,153.12,54089.0,150.6614,151.4198,148.7655,148.8725,54089.0
2019-11-08 10:00:00,152.81,153.94,152.38,153.61,31130.0,148.5711,149.6697,148.153,149.3489,31130.0
2019-11-08 10:10:00,153.6,154.28,153.36,154.22,35966.0,149.3391,150.0003,149.1058,149.9419,35966.0
2019-11-08 10:20:00,154.32,154.44,153.3,153.39,11485.0,150.0392,150.1558,149.0475,149.135,11485.0
2019-11-08 10:30:00,153.38,153.58,153.12,153.31,18275.0,149.1252,149.3197,148.8725,149.0572,18275.0
2019-11-08 10:40:00,153.28,153.99,153.08,153.69,20398.0,149.028,149.7183,148.8336,149.4266,20398.0
2019-11-08 10:50:00,153.62,153.88,153.25,153.34,17285.0,149.3586,149.6114,148.9989,149.0864,17285.0
2019-11-08 11:00:00,153.4,153.61,153.14,153.33,20388.0,149.1447,149.3489,148.8919,149.0766,20388.0
2019-11-08 11:10:00,153.3,153.36,152.88,152.99,14968.0,149.0475,149.1058,148.6391,148.7461,14968.0
2019-11-08 11:20:00,152.9,153.08,152.71,152.88,6287.0,148.6586,148.8336,148.4738,148.6391,6287.0
2019-11-08 11:30:00,152.87,153.4,152.87,153.25,24505.0,148.6294,149.1447,148.6294,148.9989,24505.0
2019-11-08 11:40:00,153.28,153.74,153.28,153.69,10464.0,149.028,149.4753,149.028,149.4266,10464.0
2019-11-08 11:50:00,153.67,154.06,153.67,153.95,20227.0,149.4072,149.7864,149.4072,149.6794,20227.0
2019-11-08 12:00:00,154.0,154.0,153.58,153.73,10924.0,149.7281,149.7281,149.3197,149.4655,10924.0
2019-11-08 12:10:00,153.73,154.15,153.66,153.85,20260.0,149.4655,149.8739,149.3975,149.5822,20260.0
2019-11-08 12:20:00,153.92,153.95,153.69,153.78,7623.0,149.6503,149.6794,149.4266,149.5142,7623.0
2019-11-08 12:30:00,153.75,153.76,153.58,153.76,14999.0,149.485,149.4947,149.3197,149.4947,14999.0
2019-11-08 12:40:00,153.8,153.85,153.72,153.75,7890.0,149.5336,149.5822,149.4558,149.485,7890.0
2019-11-08 12:50:00,153.78,153.9,153.53,153.74,26048.0,149.5142,149.6308,149.2711,149.4753,26048.0
2019-11-08 13:00:00,153.75,153.98,153.69,153.84,15512.0,149.485,149.7086,149.4266,149.5725,15512.0
2019-11-08 13:10:00,153.86,153.86,153.69,153.72,8297.0,149.5919,149.5919,149.4266,149.4558,8297.0
2019-11-08 13:20:00,153.69,153.86,153.69,153.83,8179.0,149.4266,149.5919,149.4266,149.5628,8179.0
2019-11-08 13:30:00,153.82,154.02,153.74,153.9,13161.0,149.553,149.7475,149.4753,149.6308,13161.0
2019-11-08 13:40:00,153.95,153.98,153.63,153.93,14615.0,149.6794,149.7086,149.3683,149.66,14615.0
2019-11-08 13:50:00,153.98,153.99,153.78,153.88,9479.0,149.7086,149.7183,149.5142,149.6114,9479.0
2019-11-08 14:00:00,153.84,153.98,153.73,153.75,8450.0,149.5725,149.7086,149.4655,149.485,8450.0
2019-11-08 14:10:00,153.75,153.81,153.64,153.68,18299.0,149.485,149.5433,149.378,149.4169,18299.0
2019-11-08 14:20:00,153.67,153.92,153.64,153.84,9710.0,149.4072,149.6503,149.378,149.5725,9710.0
2019-11-08 14:30:00,153.87,153.97,153.76,153.91,14675.0,149.6017,149.6989,149.4947,149.6405,14675.0
2019-11-08 14:40:00,153.96,154.17,153.95,154.17,10633.0,149.6892,149.8933,149.6794,149.8933,10633.0
2019-11-08 14:50:00,154.17,154.2,154.02,154.17,9691.0,149.8933,149.9225,149.7475,149.8933,9691.0
2019-11-08 15:00:00,154.18,154.38,154.12,154.36,13704.0,149.9031,150.0975,149.8447,150.0781,13704.0
2019-11-08 15:10:00,154.37,154.51,154.33,154.45,17282.0,150.0878,150.2239,150.0489,150.1656,17282.0
2019-11-08 15:20:00,154.45,154.68,154.39,154.65,24434.0,150.1656,150.3892,150.1072,150.36,24434.0
2019-11-08 15:30:00,154.67,154.87,154.62,154.86,28048.0,150.3795,150.5739,150.3309,150.5642,28048.0
2019-11-08 15:40:00,154.85,155.0,154.83,154.96,65476.0,150.5545,150.7003,150.535,150.6614,65476.0
2019-11-08 15:50:00,154.99,155.56,154.93,155.46,178384.0,150.6906,151.2448,150.6323,151.1476,178384.0
2019-11-11 09:30:00,153.31,154.72,152.9,153.95,46902.0,149.0572,150.4281,148.6586,149.6794,46902.0
2019-11-11 09:40:00,154.14,155.94,153.73,155.27,42144.0,149.8642,151.6142,149.4655,150.9628,42144.0
2019-11-11 09:50:00,155.19,155.35,154.64,155.03,49514.0,150.885,151.0406,150.3503,150.7295,49514.0
2019-11-11 10:00:00,155.09,155.49,154.78,155.09,25234.0,150.7878,151.1767,150.4864,150.7878,25234.0
2019-11-11 10:10:00,155.32,156.0,155.1,155.7,21527.0,151.0114,151.6726,150.7975,151.3809,21527.0
2019-11-11 10:20:00,155.72,156.45,155.69,155.98,23104.0,151.4003,152.1101,151.3712,151.6531,23104.0
2019-11-11 10:30:00,155.94,155.94,155.18,155.25,26930.0,151.6142,151.6142,150.8753,150.9434,26930.0
2019-11-11 10:40:00,155.25,155.59,154.96,155.1,36637.0,150.9434,151.2739,150.6614,150.7975,36637.0
2019-11-11 10:50:00,155.09,155.46,155.01,155.05,17034.0,150.7878,151.1476,150.71,150.7489,17034.0
2019-11-11 11:00:00,155.06,155.19,154.8,155.1,31810.0,150.7586,150.885,150.5059,150.7975,31810.0
2019-11-11 11:10:00,155.09,155.09,154.62,154.76,34165.0,150.7878,150.7878,150.3309,150.467,34165.0
2019-11-11 11:20:00,154.71,154.98,154.64,154.77,14539.0,150.4184,150.6809,150.3503,150.4767,14539.0
2019-11-11 11:30:00,154.77,155.33,154.68,155.16,12169.0,150.4767,151.0212,150.3892,150.8559,12169.0
2019-11-11 11:40:00,155.13,155.69,155.13,155.59,7560.0,150.8267,151.3712,150.8267,151.2739,7560.0
2019-11-11 11:50:00,155.55,155.75,155.16,155.66,10383.0,151.2351,151.4295,150.8559,151.342,10383.0
2019-11-11 12:00:00,155.69,155.72,155.32,155.65,23995.0,151.3712,151.4003,151.0114,151.3323,23995.0
2019-11-11 12:10:00,155.69,155.93,155.68,155.88,10383.0,151.3712,151.6045,151.3614,151.5559,10383.0
2019-11-11 12:20:00,155.88,156.32,155.68,156.32,16697.0,151.5559,151.9837,151.3614,151.9837,16697.0
2019-11-11 12:30:00,156.3,156.41,156.25,156.33,17656.0,151.9642,152.0712,151.9156,151.9934,17656.0
2019-11-11 12:40:00,156.38,156.53,156.11,156.14,26260.0,152.042,152.1879,151.7795,151.8087,26260.0
2019-11-11 12:50:00,156.15,156.37,155.99,156.24,28138.0,151.8184,152.0323,151.6628,151.9059,28138.0
2019-11-11 13:00:00,156.27,156.44,156.0,156.0,15728.0,151.9351,152.1004,151.6726,151.6726,15728.0
2019-11-11 13:10:00,156.03,156.2,155.99,155.99,5740.0,151.7017,151.867,151.6628,151.6628,5740.0
2019-11-11 13:20:00,156.03,156.1,155.88,155.96,10449.0,151.7017,151.7698,151.5559,151.6337,10449.0
2019-11-11 13:30:00,156.0,156.44,155.99,156.35,34323.0,151.6726,152.1004,151.6628,152.0129,34323.0
2019-11-11 13:40:00,156.35,156.35,155.95,155.97,5141.0,152.0129,152.0129,151.624,151.6434,5141.0
2019-11-11 13:50:00,156.0,156.2,155.94,156.2,11989.0,151.6726,151.867,151.6142,151.867,11989.0
2019-11-11 14:00:00,156.19,156.28,156.05,156.08,14999.0,151.8573,151.9448,151.7212,151.7504,14999.0
2019-11-11 14:10:00,156.09,156.11,155.95,156.0,13542.0,151.7601,151.7795,151.624,151.6726,13542.0
2019-11-11 14:20:00,155.96,156.11,155.92,155.98,14475.0,151.6337,151.7795,151.5948,151.6531,14475.0
2019-11-11 14:30:00,155.96,156.1,155.92,155.98,14629.0,151.6337,151.7698,151.5948,151.6531,14629.0
2019-11-11 14:40:00,156.0,156.08,155.94,156.03,11570.0,151.6726,151.7504,151.6142,151.7017,11570.0
2019-11-11 14:50:00,156.0,156.19,155.95,156.01,15369.0,151.6726,151.8573,151.624,151.6823,15369.0
2019-11-11 15:00:00,156.0,156.21,156.0,156.16,13219.0,151.6726,151.8767,151.6726,151.8281,13219.0
2019-11-11 15:10:00,156.2,156.24,156.13,156.17,11513.0,151.867,151.9059,151.799,151.8379,11513.0
2019-11-11 15:20:00,156.17,156.26,156.14,156.2,18499.0,151.8379,151.9254,151.8087,151.867,18499.0
2019-11-11 15:30:00,156.22,156.36,156.19,156.29,20279.0,151.8865,152.0226,151.8573,151.9545,20279.0
2019-11-11 15:40:00,156.3,156.34,156.24,156.27,19779.0,151.9642,152.0031,151.9059,151.9351,19779.0
2019-11-11 15:50:00,156.26,156.5,156.25,156.4,72421.0,151.9254,152.1587,151.9156,152.0615,72421.0
2019-11-12 09:30:00,156.36,157.7,156.03,156.75,73247.0,152.0226,153.3254,151.7017,152.4018,73247.0
2019-11-12 09:40:00,156.49,157.34,156.14,156.69,19512.0,152.149,152.9754,151.8087,152.3434,19512.0
2019-11-12 09:50:00,156.55,156.6,156.04,156.04,28795.0,152.2073,152.2559,151.7115,151.7115,28795.0
2019-11-12 10:00:00,156.06,156.41,155.87,156.41,47980.0,151.7309,152.0712,151.5462,152.0712,47980.0
2019-11-12 10:10:00,156.31,156.85,156.28,156.64,19897.0,151.974,152.499,151.9448,152.2948,19897.0
2019-11-12 10:20:00,156.64,157.01,156.59,156.85,16438.0,152.2948,152.6546,152.2462,152.499,16438.0
2019-11-12 10:30:00,156.78,157.22,156.66,157.1,22676.0,152.4309,152.8587,152.3143,152.7421,22676.0
2019-11-12 10:40:00,157.06,157.28,156.84,157.24,15687.0,152.7032,152.9171,152.4893,152.8782,15687.0
2019-11-12 10:50:00,157.16,157.16,156.65,156.65,7181.0,152.8004,152.8004,152.3045,152.3045,7181.0
2019-11-12 11:00:00,156.6,157.1,156.4,157.03,16634.0,152.2559,152.7421,152.0615,152.674,16634.0
2019-11-12 11:10:00,156.95,156.95,156.47,156.7,21700.0,152.5962,152.5962,152.1295,152.3532,21700.0
2019-11-12 11:20:00,156.71,156.8,156.05,156.06,19640.0,152.3629,152.4504,151.7212,151.7309,19640.0
2019-11-12 11:30:00,156.05,156.17,155.8,155.88,16511.0,151.7212,151.8379,151.4781,151.5559,16511.0
2019-11-12 11:40:00,155.82,156.13,155.66,155.82,16282.0,151.4976,151.799,151.342,151.4976,16282.0
2019-11-12 11:50:00,155.8,155.85,155.12,155.4,23081.0,151.4781,151.5267,150.817,151.0892,23081.0
2019-11-12 12:00:00,155.4,155.5,155.02,155.15,19219.0,151.0892,151.1864,150.7198,150.8461,19219.0
2019-11-12 12:10:00,155.15,155.54,155.12,155.12,11961.0,150.8461,151.2253,150.817,150.817,11961.0
2019-11-12 12:20:00,155.06,155.7,155.05,155.64,44332.0,150.7586,151.3809,150.7489,151.3226,44332.0
2019-11-12 12:30:00,155.7,155.91,155.56,155.66,15189.0,151.3809,151.5851,151.2448,151.342,15189.0
2019-11-12 12:40:00,155.62,155.62,155.31,155.44,3208.0,151.3031,151.3031,151.0017,151.1281,3208.0
2019-11-12 12:50:00,155.38,155.89,155.29,155.67,28413.0,151.0698,151.5656,150.9823,151.3517,28413.0
2019-11-12 13:00:00,155.62,155.91,155.57,155.91,13238.0,151.3031,151.5851,151.2545,151.5851,13238.0
2019-11-12 13:10:00,155.91,155.92,155.63,155.74,15005.0,151.5851,151.5948,151.3128,151.4198,15005.0
2019-11-12 13:20:00,155.68,155.75,155.36,155.38,16653.0,151.3614,151.4295,151.0503,151.0698,16653.0
2019-11-12 13:30:00,155.39,155.53,155.35,155.43,13533.0,151.0795,151.2156,151.0406,151.1184,13533.0
2019-11-12 13:40:00,155.37,155.43,155.15,155.15,17370.0,151.06,151.1184,150.8461,150.8461,17370.0
2019-11-12 13:50:00,155.16,155.5,155.16,155.37,11049.0,150.8559,151.1864,150.8559,151.06,11049.0
2019-11-12 14:00:00,155.33,155.43,155.16,155.27,16445.0,151.0212,151.1184,150.8559,150.9628,16445.0
2019-11-12 14:10:00,155.27,155.27,154.28,154.32,27603.0,150.9628,150.9628,150.0003,150.0392,27603.0
2019-11-12 14:20:00,154.35,154.42,153.91,154.02,28118.0,150.0683,150.1364,149.6405,149.7475,28118.0
2019-11-12 14:30:00,154.02,154.12,153.65,153.75,42491.0,149.7475,149.8447,149.3878,149.485,42491.0
2019-11-12 14:40:00,153.68,153.76,153.41,153.41,20298.0,149.4169,149.4947,149.1544,149.1544,20298.0
2019-11-12 14:50:00,153.36,153.52,153.08,153.27,37567.0,149.1058,149.2614,148.8336,149.0183,37567.0
2019-11-12 15:00:00,153.31,153.74,153.25,153.64,21792.0,149.0572,149.4753,148.9989,149.378,21792.0
2019-11-12 15:10:00,153.62,153.69,153.44,153.53,41789.0,149.3586,149.4266,149.1836,149.2711,41789.0
2019-11-12 15:20:00,153.55,154.06,153.55,153.99,37885.0,149.2905,149.7864,149.2905,149.7183,37885.0
2019-11-12 15:30:00,153.99,154.42,153.98,154.3,34388.0,149.7183,150.1364,149.7086,150.0197,34388.0
2019-11-12 15:40:00,154.3,154.33,154.05,154.13,52553.0,150.0197,150.0489,149.7767,149.8544,52553.0
2019-11-12 15:50:00,154.15,154.67,154.15,154.46,147606.0,149.8739,150.3795,149.8739,150.1753,147606.0
2019-11-13 09:30:00,152.34,152.87,150.27,151.41,115536.0,148.1141,148.6294,146.1015,147.2099,115536.0
2019-11-13 09:40:00,151.3,151.93,151.0,151.2,35655.0,147.1029,147.7155,146.8113,147.0057,35655.0
2019-11-13 09:50:00,151.1,152.47,150.53,152.42,30822.0,146.9085,148.2405,146.3543,148.1919,30822.0
2019-11-13 10:00:00,152.43,152.79,151.89,151.89,27071.0,148.2016,148.5516,147.6766,147.6766,27071.0
2019-11-13 10:10:00,152.0,152.04,151.6,151.76,17332.0,147.7835,147.8224,147.3946,147.5502,17332.0
2019-11-13 10:20:00,151.89,152.07,151.68,151.94,13632.0,147.6766,147.8516,147.4724,147.7252,13632.0
2019-11-13 10:30:00,151.91,152.05,150.9,151.87,43142.0,147.696,147.8321,146.714,147.6571,43142.0
2019-11-13 10:40:00,151.98,151.98,151.63,151.88,15168.0,147.7641,147.7641,147.4238,147.6669,15168.0
2019-11-13 10:50:00,151.88,152.11,151.8,152.11,9812.0,147.6669,147.8905,147.5891,147.8905,9812.0
2019-11-13 11:00:00,152.06,152.18,151.56,152.11,43763.0,147.8419,147.9585,147.3557,147.8905,43763.0
2019-11-13 11:10:00,152.05,152.57,152.03,152.4,16622.0,147.8321,148.3377,147.8127,148.1724,16622.0
2019-11-13 11:20:00,152.51,152.67,152.1,152.27,10681.0,148.2794,148.4349,147.8808,148.046,10681.0
2019-11-13 11:30:00,152.36,152.61,152.2,152.25,9198.0,148.1335,148.3766,147.978,148.0266,9198.0
2019-11-13 11:40:00,152.37,152.96,152.33,152.6,11257.0,148.1433,148.7169,148.1044,148.3669,11257.0
2019-11-13 11:50:00,152.66,152.71,152.3,152.31,15904.0,148.4252,148.4738,148.0752,148.0849,15904.0
2019-11-13 12:00:00,152.22,152.28,151.67,151.85,14857.0,147.9974,148.0558,147.4627,147.6377,14857.0
2019-11-13 12:10:00,151.85,151.85,151.69,151.7,11710.0,147.6377,147.6377,147.4821,147.4919,11710.0
2019-11-13 12:20:00,151.66,151.93,151.5,151.93,12685.0,147.453,147.7155,147.2974,147.7155,12685.0
2019-11-13 12:30:00,151.95,152.09,151.82,152.09,8605.0,147.7349,147.871,147.6085,147.871,8605.0
2019-11-13 12:40:00,152.04,152.05,151.75,151.92,11045.0,147.8224,147.8321,147.5405,147.7057,11045.0
2019-11-13 12:50:00,151.9,151.9,151.58,151.76,10580.0,147.6863,147.6863,147.3752,147.5502,10580.0
2019-11-13 13:00:00,151.74,151.76,151.49,151.58,15197.0,147.5307,147.5502,147.2877,147.3752,15197.0
2019-11-13 13:10:00,151.58,151.97,151.55,151.97,10185.0,147.3752,147.7544,147.346,147.7544,10185.0
2019-11-13 13:20:00,151.92,151.97,151.62,151.83,17473.0,147.7057,147.7544,147.4141,147.6182,17473.0
2019-11-13 13:30:00,151.79,151.92,151.77,151.85,21591.0,147.5794,147.7057,147.5599,147.6377,21591.0
2019-11-13 13:40:00,151.86,151.93,151.69,151.89,10599.0,147.6474,147.7155,147.4821,147.6766,10599.0
2019-11-13 13:50:00,151.88,151.93,151.22,151.27,50479.0,147.6669,147.7155,147.0252,147.0738,50479.0
2019-11-13 14:00:00,151.21,151.31,150.77,151.09,47833.0,147.0154,147.1127,146.5877,146.8988,47833.0
2019-11-13 14:10:00,151.09,151.21,150.78,151.09,24298.0,146.8988,147.0154,146.5974,146.8988,24298.0
2019-11-13 14:20:00,151.08,151.22,150.92,150.99,12042.0,146.8891,147.0252,146.7335,146.8015,12042.0
2019-11-13 14:30:00,150.99,151.09,150.95,151.04,15995.0,146.8015,146.8988,146.7627,146.8502,15995.0
2019-11-13 14:40:00,151.06,151.13,150.92,150.92,41502.0,146.8696,146.9377,146.7335,146.7335,41502.0
2019-11-13 14:50:00,150.94,151.18,150.9,151.15,27102.0,146.7529,146.9863,146.714,146.9571,27102.0
2019-11-13 15:00:00,151.13,151.39,151.08,151.15,16389.0,146.9377,147.1905,146.8891,146.9571,16389.0
2019-11-13 15:10:00,151.11,151.11,150.85,150.93,23884.0,146.9182,146.9182,146.6654,146.7432,23884.0
2019-11-13 15:20:00,150.91,151.0,150.77,150.77,16425.0,146.7238,146.8113,146.5877,146.5877,16425.0
2019-11-13 15:30:00,150.78,150.95,150.63,150.65,28177.0,146.5974,146.7627,146.4515,146.471,28177.0
2019-11-13 15:40:00,150.66,150.94,150.56,150.69,46314.0,146.4807,146.7529,146.3835,146.5099,46314.0
2019-11-13 15:50:00,150.69,150.83,150.43,150.73,126828.0,146.5099,146.646,146.2571,146.5488,126828.0
2019-11-14 09:30:00,150.79,151.95,150.71,151.35,32689.0,146.6071,147.7349,146.5293,147.1516,32689.0
2019-11-14 09:40:00,151.17,151.68,150.63,151.51,30157.0,146.9766,147.4724,146.4515,147.3071,30157.0
2019-11-14 09:50:00,151.44,151.69,150.8,151.0,12929.0,147.2391,147.4821,146.6168,146.8113,12929.0
2019-11-14 10:00:00,150.97,152.35,150.87,152.24,24367.0,146.7821,148.1238,146.6849,148.0169,24367.0
2019-11-14 10:10:00,152.37,152.94,152.32,152.91,10461.0,148.1433,148.6975,148.0947,148.6683,10461.0
2019-11-14 10:20:00,152.97,153.0,152.58,152.83,12832.0,148.7266,148.7558,148.3474,148.5905,12832.0
2019-11-14 10:30:00,152.94,153.16,152.53,152.61,12513.0,148.6975,148.9114,148.2988,148.3766,12513.0
2019-11-14 10:40:00,152.64,152.9,152.52,152.88,11855.0,148.4058,148.6586,148.2891,148.6391,11855.0
2019-11-14 10:50:00,152.88,153.09,152.34,152.44,28465.0,148.6391,148.8433,148.1141,148.2113,28465.0
2019-11-14 11:00:00,152.44,152.75,152.05,152.6,15849.0,148.2113,148.5127,147.8321,148.3669,15849.0
2019-11-14 11:10:00,152.69,153.2,152.53,153.16,11190.0,148.4544,148.9502,148.2988,148.9114,11190.0
2019-11-14 11:20:00,153.22,153.34,152.66,152.73,18100.0,148.9697,149.0864,148.4252,148.4933,18100.0
2019-11-14 11:30:00,152.79,152.87,152.34,152.63,18554.0,148.5516,148.6294,148.1141,148.3961,18554.0
2019-11-14 11:40:00,152.58,152.58,151.94,152.0,11463.0,148.3474,148.3474,147.7252,147.7835,11463.0
2019-11-14 11:50:00,152.12,152.5,152.05,152.5,6437.0,147.9002,148.2697,147.8321,148.2697,6437.0
2019-11-14 12:00:00,152.48,152.6,152.21,152.31,6329.0,148.2502,148.3669,147.9877,148.0849,6329.0
2019-11-14 12:10:00,152.26,152.35,152.1,152.23,10539.0,148.0363,148.1238,147.8808,148.0072,10539.0
2019-11-14 12:20:00,152.24,152.6,152.24,152.54,20295.0,148.0169,148.3669,148.0169,148.3086,20295.0
2019-11-14 12:30:00,152.5,152.97,152.44,152.86,32499.0,148.2697,148.7266,148.2113,148.6197,32499.0
2019-11-14 12:40:00,152.91,153.04,152.89,152.89,10666.0,148.6683,148.7947,148.6488,148.6488,10666.0
2019-11-14 12:50:00,152.9,152.94,152.65,152.89,4715.0,148.6586,148.6975,148.4155,148.6488,4715.0
2019-11-14 13:00:00,152.9,152.97,152.59,152.59,6500.0,148.6586,148.7266,148.3572,148.3572,6500.0
2019-11-14 13:10:00,152.59,152.59,151.98,151.99,5337.0,148.3572,148.3572,147.7641,147.7738,5337.0
2019-11-14 13:20:00,151.99,152.09,151.88,151.98,10519.0,147.7738,147.871,147.6669,147.7641,10519.0
2019-11-14 13:30:00,151.97,152.06,151.75,152.0,11014.0,147.7544,147.8419,147.5405,147.7835,11014.0
2019-11-14 13:40:00,152.04,152.05,151.78,152.03,7683.0,147.8224,147.8321,147.5696,147.8127,7683.0
2019-11-14 13:50:00,152.04,152.05,151.26,151.52,7081.0,147.8224,147.8321,147.0641,147.3168,7081.0
2019-11-14 14:00:00,151.48,151.7,151.45,151.45,9387.0,147.278,147.4919,147.2488,147.2488,9387.0
2019-11-14 14:10:00,151.55,151.79,151.45,151.74,9592.0,147.346,147.5794,147.2488,147.5307,9592.0
2019-11-14 14:20:00,151.76,151.76,151.41,151.41,4554.0,147.5502,147.5502,147.2099,147.2099,4554.0
2019-11-14 14:30:00,151.4,151.79,151.38,151.78,9508.0,147.2002,147.5794,147.1807,147.5696,9508.0
2019-11-14 14:40:00,151.8,151.92,151.77,151.88,8457.0,147.5891,147.7057,147.5599,147.6669,8457.0
2019-11-14 14:50:00,151.85,151.98,151.85,151.94,5972.0,147.6377,147.7641,147.6377,147.7252,5972.0
2019-11-14 15:00:00,151.93,151.96,151.82,151.82,8677.0,147.7155,147.7446,147.6085,147.6085,8677.0
2019-11-14 15:10:00,151.86,151.87,151.7,151.84,7546.0,147.6474,147.6571,147.4919,147.628,7546.0
2019-11-14 15:20:00,151.85,152.14,151.85,152.12,11666.0,147.6377,147.9196,147.6377,147.9002,11666.0
2019-11-14 15:30:00,152.13,152.21,152.07,152.18,9454.0,147.9099,147.9877,147.8516,147.9585,9454.0
2019-11-14 15:40:00,152.18,152.27,152.03,152.06,14388.0,147.9585,148.046,147.8127,147.8419,14388.0
2019-11-14 15:50:00,152.11,152.33,152.0,152.33,43821.0,147.8905,148.1044,147.7835,148.1044,43821.0
2019-11-15 09:30:00,154.27,154.58,153.6,153.89,91340.0,149.9906,150.292,149.3391,149.6211,91340.0
2019-11-15 09:40:00,153.86,153.9,153.2,153.59,26063.0,149.5919,149.6308,148.9502,149.3294,26063.0
2019-11-15 09:50:00,153.67,153.67,153.0,153.02,24994.0,149.4072,149.4072,148.7558,148.7752,24994.0
2019-11-15 10:00:00,153.01,153.59,152.9,153.24,17406.0,148.7655,149.3294,148.6586,148.9891,17406.0
2019-11-15 10:10:00,153.15,154.05,152.98,153.83,18547.0,148.9016,149.7767,148.7363,149.5628,18547.0
2019-11-15 10:20:00,153.84,154.11,153.51,153.81,36566.0,149.5725,149.835,149.2516,149.5433,36566.0
2019-11-15 10:30:00,153.84,154.05,153.58,153.65,20188.0,149.5725,149.7767,149.3197,149.3878,20188.0
2019-11-15 10:40:00,153.71,153.85,153.49,153.62,17539.0,149.4461,149.5822,149.2322,149.3586,17539.0
2019-11-15 10:50:00,153.59,153.63,153.4,153.49,18063.0,149.3294,149.3683,149.1447,149.2322,18063.0
2019-11-15 11:00:00,153.5,154.17,153.5,153.83,20883.0,149.2419,149.8933,149.2419,149.5628,20883.0
2019-11-15 11:10:00,153.81,153.81,153.56,153.67,11218.0,149.5433,149.5433,149.3003,149.4072,11218.0
2019-11-15 11:20:00,153.67,154.21,153.67,154.17,12652.0,149.4072,149.9322,149.4072,149.8933,12652.0
2019-11-15 11:30:00,154.24,154.55,153.99,154.06,30595.0,149.9614,150.2628,149.7183,149.7864,30595.0
2019-11-15 11:40:00,154.08,154.57,154.0,154.39,16583.0,149.8058,150.2822,149.7281,150.1072,16583.0
2019-11-15 11:50:00,154.5,154.72,154.42,154.72,13452.0,150.2142,150.4281,150.1364,150.4281,13452.0
2019-11-15 12:00:00,154.68,155.24,154.68,155.17,19022.0,150.3892,150.9337,150.3892,150.8656,19022.0
2019-11-15 12:10:00,155.2,155.2,154.94,155.02,10401.0,150.8948,150.8948,150.642,150.7198,10401.0
2019-11-15 12:20:00,155.02,155.03,154.56,154.82,8035.0,150.7198,150.7295,150.2725,150.5253,8035.0
2019-11-15 12:30:00,154.82,154.82,154.66,154.7,8076.0,150.5253,150.5253,150.3697,150.4086,8076.0
2019-11-15 12:40:00,154.7,154.82,154.7,154.79,7131.0,150.4086,150.5253,150.4086,150.4961,7131.0
2019-11-15 12:50:00,154.81,154.81,154.68,154.68,6098.0,150.5156,150.5156,150.3892,150.3892,6098.0
2019-11-15 13:00:00,154.68,154.77,154.57,154.77,5615.0,150.3892,150.4767,150.2822,150.4767,5615.0
2019-11-15 13:10:00,154.72,154.76,154.65,154.65,5853.0,150.4281,150.467,150.36,150.36,5853.0
2019-11-15 13:20:00,154.6,154.62,154.41,154.41,2456.0,150.3114,150.3309,150.1267,150.1267,2456.0
2019-11-15 13:30:00,154.42,154.54,154.35,154.5,3606.0,150.1364,150.2531,150.0683,150.2142,3606.0
2019-11-15 13:40:00,154.5,154.55,154.36,154.4,10312.0,150.2142,150.2628,150.0781,150.117,10312.0
2019-11-15 13:50:00,154.4,154.58,154.4,154.53,10758.0,150.117,150.292,150.117,150.2433,10758.0
2019-11-15 14:00:00,154.52,154.54,154.33,154.46,16932.0,150.2336,150.2531,150.0489,150.1753,16932.0
2019-11-15 14:10:00,154.46,154.58,154.44,154.52,8076.0,150.1753,150.292,150.1558,150.2336,8076.0
2019-11-15 14:20:00,154.43,154.46,154.02,154.06,6791.0,150.1461,150.1753,149.7475,149.7864,6791.0
2019-11-15 14:30:00,154.06,154.13,153.97,154.13,8144.0,149.7864,149.8544,149.6989,149.8544,8144.0
2019-11-15 14:40:00,154.04,154.32,154.0,154.28,6189.0,149.7669,150.0392,149.7281,150.0003,6189.0
2019-11-15 14:50:00,154.29,154.37,154.05,154.14,5703.0,150.01,150.0878,149.7767,149.8642,5703.0
2019-11-15 15:00:00,154.12,154.16,154.01,154.02,6152.0,149.8447,149.8836,149.7378,149.7475,6152.0
2019-11-15 15:10:00,154.03,154.11,154.0,154.06,5556.0,149.7572,149.835,149.7281,149.7864,5556.0
2019-11-15 15:20:00,154.08,154.14,153.8,153.91,11462.0,149.8058,149.8642,149.5336,149.6405,11462.0
2019-11-15 15:30:00,153.9,153.98,153.78,153.89,20398.0,149.6308,149.7086,149.5142,149.6211,20398.0
2019-11-15 15:40:00,153.87,154.26,153.84,154.06,13329.0,149.6017,149.9808,149.5725,149.7864,13329.0
2019-11-15 15:50:00,154.12,154.38,154.08,154.38,41548.0,149.8447,150.0975,149.8058,150.0975,41548.0
2019-11-18 09:30:00,154.26,154.59,153.43,153.79,73430.0,149.9808,150.3017,149.1739,149.5239,73430.0
2019-11-18 09:40:00,153.6,153.87,152.79,153.05,17654.0,149.3391,149.6017,148.5516,148.8044,17654.0
2019-11-18 09:50:00,153.04,153.6,152.88,153.59,46407.0,148.7947,149.3391,148.6391,149.3294,46407.0
2019-11-18 10:00:00,153.59,153.8,153.27,153.44,62621.0,149.3294,149.5336,149.0183,149.1836,62621.0
2019-11-18 10:10:00,153.37,153.48,152.19,152.29,14016.0,149.1155,149.2225,147.9683,148.0655,14016.0
2019-11-18 10:20:00,152.4,152.67,152.29,152.41,7761.0,148.1724,148.4349,148.0655,148.1822,7761.0
2019-11-18 10:30:00,152.45,152.75,152.24,152.47,12228.0,148.221,148.5127,148.0169,148.2405,12228.0
2019-11-18 10:40:00,152.39,152.45,151.85,151.85,22100.0,148.1627,148.221,147.6377,147.6377,22100.0
2019-11-18 10:50:00,151.85,152.04,151.75,151.9,19224.0,147.6377,147.8224,147.5405,147.6863,19224.0
2019-11-18 11:00:00,151.87,152.03,151.69,151.84,13286.0,147.6571,147.8127,147.4821,147.628,13286.0
2019-11-18 11:10:00,152.0,152.15,151.71,151.8,10848.0,147.7835,147.9294,147.5016,147.5891,10848.0
2019-11-18 11:20:00,151.83,152.36,151.82,152.29,8850.0,147.6182,148.1335,147.6085,148.0655,8850.0
2019-11-18 11:30:00,152.36,152.61,152.31,152.48,10435.0,148.1335,148.3766,148.0849,148.2502,10435.0
2019-11-18 11:40:00,152.57,152.86,152.42,152.8,6877.0,148.3377,148.6197,148.1919,148.5613,6877.0
2019-11-18 11:50:00,152.82,152.82,152.48,152.67,6243.0,148.5808,148.5808,148.2502,148.4349,6243.0
2019-11-18 12:00:00,152.67,152.7,152.17,152.2,21655.0,148.4349,148.4641,147.9488,147.978,21655.0
2019-11-18 12:10:00,152.22,152.28,152.05,152.18,17205.0,147.9974,148.0558,147.8321,147.9585,17205.0
2019-11-18 12:20:00,152.19,152.2,151.76,151.77,12284.0,147.9683,147.978,147.5502,147.5599,12284.0
2019-11-18 12:30:00,151.74,152.09,151.74,152.03,11830.0,147.5307,147.871,147.5307,147.8127,11830.0
2019-11-18 12:40:00,152.03,152.09,151.86,151.93,12807.0,147.8127,147.871,147.6474,147.7155,12807.0
2019-11-18 12:50:00,151.97,152.01,151.74,151.8,5600.0,147.7544,147.7933,147.5307,147.5891,5600.0
2019-11-18 13:00:00,151.82,152.0,151.81,151.89,5042.0,147.6085,147.7835,147.5988,147.6766,5042.0
2019-11-18 13:10:00,151.93,152.03,151.73,152.01,7160.0,147.7155,147.8127,147.521,147.7933,7160.0
2019-11-18 13:20:00,152.02,152.02,151.89,151.89,8556.0,147.803,147.803,147.6766,147.6766,8556.0
2019-11-18 13:30:00,151.91,152.04,151.91,152.01,6418.0,147.696,147.8224,147.696,147.7933,6418.0
2019-11-18 13:40:00,152.01,152.04,151.78,151.96,7971.0,147.7933,147.8224,147.5696,147.7446,7971.0
2019-11-18 13:50:00,151.96,152.28,151.94,152.18,19170.0,147.7446,148.0558,147.7252,147.9585,19170.0
2019-11-18 14:00:00,152.26,152.43,152.23,152.39,4474.0,148.0363,148.2016,148.0072,148.1627,4474.0
2019-11-18 14:10:00,152.38,152.67,152.38,152.67,7373.0,148.153,148.4349,148.153,148.4349,7373.0
2019-11-18 14:20:00,152.67,152.87,152.63,152.86,25443.0,148.4349,148.6294,148.3961,148.6197,25443.0
2019-11-18 14:30:00,152.88,152.91,152.79,152.87,6404.0,148.6391,148.6683,148.5516,148.6294,6404.0
2019-11-18 14:40:00,152.86,152.88,152.68,152.76,4501.0,148.6197,148.6391,148.4447,148.5224,4501.0
2019-11-18 14:50:00,152.76,152.98,152.76,152.88,7203.0,148.5224,148.7363,148.5224,148.6391,7203.0
2019-11-18 15:00:00,152.94,153.05,152.92,152.92,13085.0,148.6975,148.8044,148.678,148.678,13085.0
2019-11-18 15:10:00,152.89,153.04,152.86,153.03,13577.0,148.6488,148.7947,148.6197,148.785,13577.0
2019-11-18 15:20:00,153.02,153.03,152.95,153.02,12730.0,148.7752,148.785,148.7072,148.7752,12730.0
2019-11-18 15:30:00,153.0,153.05,152.84,152.95,17744.0,148.7558,148.8044,148.6002,148.7072,17744.0
2019-11-18 15:40:00,152.97,153.01,152.79,152.92,21847.0,148.7266,148.7655,148.5516,148.678,21847.0
2019-11-18 15:50:00,152.9,153.27,152.88,153.26,57460.0,148.6586,149.0183,148.6391,149.0086,57460.0
2019-11-19 09:30:00,154.19,154.87,153.3,154.75,41717.0,149.9128,150.5739,149.0475,150.4572,41717.0
2019-11-19 09:40:00,154.75,154.97,154.42,154.7,85362.0,150.4572,150.6711,150.1364,150.4086,85362.0
2019-11-19 09:50:00,154.53,154.76,153.11,153.52,36374.0,150.2433,150.467,148.8627,149.2614,36374.0
2019-11-19 10:00:00,153.52,153.69,152.83,153.27,8926.0,149.2614,149.4266,148.5905,149.0183,8926.0
2019-11-19 10:10:00,153.3,153.4,152.98,153.1,15185.0,149.0475,149.1447,148.7363,148.853,15185.0
2019-11-19 10:20:00,153.16,153.16,152.01,152.3,16381.0,148.9114,148.9114,147.7933,148.0752,16381.0
2019-11-19 10:30:00,152.37,152.48,151.95,152.33,10900.0,148.1433,148.2502,147.7349,148.1044,10900.0
2019-11-19 10:40:00,152.33,152.43,151.83,151.92,5632.0,148.1044,148.2016,147.6182,147.7057,5632.0
2019-11-19 10:50:00,151.8,151.85,151.21,151.69,20206.0,147.5891,147.6377,147.0154,147.4821,20206.0
2019-11-19 11:00:00,151.65,152.06,151.65,151.73,6480.0,147.4432,147.8419,147.4432,147.521,6480.0
2019-11-19 11:10:00,151.77,151.82,151.53,151.78,10895.0,147.5599,147.6085,147.3266,147.5696,10895.0
2019-11-19 11:20:00,151.85,152.14,151.77,152.11,6809.0,147.6377,147.9196,147.5599,147.8905,6809.0
2019-11-19 11:30:00,152.12,152.92,152.03,152.84,9100.0,147.9002,148.678,147.8127,148.6002,9100.0
2019-11-19 11:40:00,152.82,152.82,152.09,152.18,6704.0,148.5808,148.5808,147.871,147.9585,6704.0
2019-11-19 11:50:00,152.2,152.84,152.12,152.84,10010.0,147.978,148.6002,147.9002,148.6002,10010.0
2019-11-19 12:00:00,152.83,152.9,152.34,152.54,3755.0,148.5905,148.6586,148.1141,148.3086,3755.0
2019-11-19 12:10:00,152.53,152.91,152.4,152.82,8783.0,148.2988,148.6683,148.1724,148.5808,8783.0
2019-11-19 12:20:00,152.81,152.97,152.8,152.95,8544.0,148.5711,148.7266,148.5613,148.7072,8544.0
2019-11-19 12:30:00,152.93,152.94,152.55,152.6,4905.0,148.6877,148.6975,148.3183,148.3669,4905.0
2019-11-19 12:40:00,152.58,152.75,152.45,152.69,5231.0,148.3474,148.5127,148.221,148.4544,5231.0
2019-11-19 12:50:00,152.64,152.87,152.64,152.82,1900.0,148.4058,148.6294,148.4058,148.5808,1900.0
2019-11-19 13:00:00,152.75,152.9,152.64,152.9,3902.0,148.5127,148.6586,148.4058,148.6586,3902.0
2019-11-19 13:10:00,152.87,152.93,152.8,152.81,2750.0,148.6294,148.6877,148.5613,148.5711,2750.0
2019-11-19 13:20:00,152.81,152.81,152.63,152.68,5802.0,148.5711,148.5711,148.3961,148.4447,5802.0
2019-11-19 13:30:00,152.63,152.67,152.38,152.38,8794.0,148.3961,148.4349,148.153,148.153,8794.0
2019-11-19 13:40:00,152.39,152.42,152.3,152.4,2900.0,148.1627,148.1919,148.0752,148.1724,2900.0
2019-11-19 13:50:00,152.4,152.43,152.22,152.22,5646.0,148.1724,148.2016,147.9974,147.9974,5646.0
2019-11-19 14:00:00,152.21,152.35,152.14,152.16,7471.0,147.9877,148.1238,147.9196,147.9391,7471.0
2019-11-19 14:10:00,152.07,152.07,151.81,151.86,12933.0,147.8516,147.8516,147.5988,147.6474,12933.0
2019-11-19 14:20:00,151.87,152.43,151.84,152.39,12093.0,147.6571,148.2016,147.628,148.1627,12093.0
2019-11-19 14:30:00,152.42,152.42,152.21,152.3,7723.0,148.1919,148.1919,147.9877,148.0752,7723.0
2019-11-19 14:40:00,152.29,152.43,152.2,152.37,4206.0,148.0655,148.2016,147.978,148.1433,4206.0
2019-11-19 14:50:00,152.48,152.48,152.27,152.32,4319.0,148.2502,148.2502,148.046,148.0947,4319.0
2019-11-19 15:00:00,152.32,152.41,152.08,152.08,12319.0,148.0947,148.1822,147.8613,147.8613,12319.0
2019-11-19 15:10:00,152.09,152.4,152.06,152.3,5919.0,147.871,148.1724,147.8419,148.0752,5919.0
2019-11-19 15:20:00,152.32,152.32,152.15,152.15,4470.0,148.0947,148.0947,147.9294,147.9294,4470.0
2019-11-19 15:30:00,152.15,152.54,152.15,152.4,9265.0,147.9294,148.3086,147.9294,148.1724,9265.0
2019-11-19 15:40:00,152.39,152.42,152.13,152.22,14980.0,148.1627,148.1919,147.9099,147.9974,14980.0
2019-11-19 15:50:00,152.19,152.36,152.09,152.27,45391.0,147.9683,148.1335,147.871,148.046,45391.0
2019-11-20 09:30:00,151.93,151.98,150.51,151.19,20747.0,147.7155,147.7641,146.3349,146.996,20747.0
2019-11-20 09:40:00,151.23,151.36,150.41,150.54,25005.0,147.0349,147.1613,146.2376,146.364,25005.0
2019-11-20 09:50:00,150.59,150.8,150.02,150.34,31203.0,146.4126,146.6168,145.8585,146.1696,31203.0
2019-11-20 10:00:00,150.3,150.57,150.06,150.14,21253.0,146.1307,146.3932,145.8973,145.9751,21253.0
2019-11-20 10:10:00,150.15,150.53,149.22,149.31,48045.0,145.9848,146.3543,145.0806,145.1682,48045.0
2019-11-20 10:20:00,149.31,149.5,148.85,149.09,24965.0,145.1682,145.3529,144.7209,144.9543,24965.0
2019-11-20 10:30:00,149.18,149.75,149.0,149.28,47806.0,145.0418,145.5959,144.8668,145.139,47806.0
2019-11-20 10:40:00,149.31,149.42,148.65,148.89,24260.0,145.1682,145.2751,144.5265,144.7598,24260.0
2019-11-20 10:50:00,148.95,149.24,148.75,149.12,37740.0,144.8181,145.1001,144.6237,144.9834,37740.0
2019-11-20 11:00:00,149.09,150.53,149.09,150.27,33787.0,144.9543,146.3543,144.9543,146.1015,33787.0
2019-11-20 11:10:00,150.2,150.2,149.61,149.74,14689.0,146.0335,146.0335,145.4598,145.5862,14689.0
2019-11-20 11:20:00,149.85,149.98,149.64,149.65,19444.0,145.6932,145.8196,145.489,145.4987,19444.0
2019-11-20 11:30:00,149.7,149.72,149.09,149.49,31257.0,145.5473,145.5668,144.9543,145.3432,31257.0
2019-11-20 11:40:00,149.49,149.56,148.77,149.01,30220.0,145.3432,145.4112,144.6431,144.8765,30220.0
2019-11-20 11:50:00,149.04,149.31,148.96,149.31,39161.0,144.9056,145.1682,144.8279,145.1682,39161.0
2019-11-20 12:00:00,149.2,149.37,148.95,149.36,27369.0,145.0612,145.2265,144.8181,145.2168,27369.0
2019-11-20 12:10:00,149.48,149.53,148.76,148.86,24913.0,145.3334,145.382,144.6334,144.7306,24913.0
2019-11-20 12:20:00,148.84,149.31,148.74,149.31,20870.0,144.7112,145.1682,144.614,145.1682,20870.0
2019-11-20 12:30:00,149.38,149.71,149.36,149.37,22685.0,145.2362,145.5571,145.2168,145.2265,22685.0
2019-11-20 12:40:00,149.35,149.46,149.22,149.23,19710.0,145.207,145.314,145.0806,145.0904,19710.0
2019-11-20 12:50:00,149.25,149.41,147.63,148.0,32208.0,145.1098,145.2654,143.5348,143.8945,32208.0
2019-11-20 13:00:00,148.08,148.35,147.32,147.32,15321.0,143.9723,144.2348,143.2334,143.2334,15321.0
2019-11-20 13:10:00,147.32,147.32,146.35,146.35,58124.0,143.2334,143.2334,142.2903,142.2903,58124.0
2019-11-20 13:20:00,146.35,147.23,146.35,146.89,43783.0,142.2903,143.1458,142.2903,142.8153,43783.0
2019-11-20 13:30:00,146.87,146.93,146.47,146.57,27445.0,142.7958,142.8542,142.4069,142.5042,27445.0
2019-11-20 13:40:00,146.68,147.6,146.59,147.59,17386.0,142.6111,143.5056,142.5236,143.4959,17386.0
2019-11-20 13:50:00,147.62,148.0,147.25,147.5,18042.0,143.525,143.8945,143.1653,143.4084,18042.0
2019-11-20 14:00:00,147.74,148.0,147.42,147.6,15996.0,143.6417,143.8945,143.3306,143.5056,15996.0
2019-11-20 14:10:00,147.63,148.06,147.6,147.93,20684.0,143.5348,143.9528,143.5056,143.8264,20684.0
2019-11-20 14:20:00,147.94,148.1,147.72,147.96,17106.0,143.8362,143.9917,143.6223,143.8556,17106.0
2019-11-20 14:30:00,147.93,148.31,147.85,148.21,20658.0,143.8264,144.1959,143.7487,144.0987,20658.0
2019-11-20 14:40:00,148.22,148.46,147.89,148.01,23366.0,144.1084,144.3417,143.7875,143.9042,23366.0
2019-11-20 14:50:00,148.0,148.08,147.81,147.97,17127.0,143.8945,143.9723,143.7098,143.8653,17127.0
2019-11-20 15:00:00,148.02,148.08,147.73,148.06,28292.0,143.9139,143.9723,143.632,143.9528,28292.0
2019-11-20 15:10:00,148.08,148.4,148.01,148.27,33064.0,143.9723,144.2834,143.9042,144.157,33064.0
2019-11-20 15:20:00,148.3,148.49,148.07,148.24,33266.0,144.1862,144.3709,143.9625,144.1278,33266.0
2019-11-20 15:30:00,148.25,148.26,148.01,148.12,44349.0,144.1376,144.1473,143.9042,144.0112,44349.0
2019-11-20 15:40:00,148.11,148.57,148.09,148.45,54333.0,144.0014,144.4487,143.982,144.332,54333.0
2019-11-20 15:50:00,148.44,148.55,148.18,148.51,142697.0,144.3223,144.4292,144.0695,144.3903,142697.0
2019-11-21 09:30:00,148.66,149.26,147.75,149.16,33577.0,144.5362,145.1195,143.6514,145.0223,33577.0
2019-11-21 09:40:00,148.95,149.77,148.36,149.33,30419.0,144.8181,145.6154,144.2445,145.1876,30419.0
2019-11-21 09:50:00,149.41,150.43,149.34,149.7,52895.0,145.2654,146.2571,145.1973,145.5473,52895.0
2019-11-21 10:00:00,149.88,150.36,149.59,150.11,57278.0,145.7223,146.189,145.4404,145.946,57278.0
2019-11-21 10:10:00,150.15,150.33,149.27,149.28,53433.0,145.9848,146.1599,145.1293,145.139,53433.0
2019-11-21 10:20:00,149.22,149.43,148.57,149.28,31018.0,145.0806,145.2848,144.4487,145.139,31018.0
2019-11-21 10:30:00,149.2,149.92,149.19,149.84,19226.0,145.0612,145.7612,145.0515,145.6834,19226.0
2019-11-21 10:40:00,149.93,150.45,149.91,150.21,16221.0,145.771,146.2765,145.7515,146.0432,16221.0
2019-11-21 10:50:00,150.12,150.13,149.58,150.13,7399.0,145.9557,145.9654,145.4307,145.9654,7399.0
2019-11-21 11:00:00,150.18,150.21,149.67,149.85,8317.0,146.014,146.0432,145.5182,145.6932,8317.0
2019-11-21 11:10:00,149.86,149.86,149.4,149.59,14667.0,145.7029,145.7029,145.2557,145.4404,14667.0
2019-11-21 11:20:00,149.46,149.81,149.41,149.56,28028.0,145.314,145.6543,145.2654,145.4112,28028.0
2019-11-21 11:30:00,149.46,149.9,149.46,149.65,7433.0,145.314,145.7418,145.314,145.4987,7433.0
2019-11-21 11:40:00,149.87,150.26,149.75,150.12,8515.0,145.7126,146.0918,145.5959,145.9557,8515.0
2019-11-21 11:50:00,150.19,150.27,149.66,149.68,12214.0,146.0237,146.1015,145.5084,145.5279,12214.0
2019-11-21 12:00:00,149.66,150.32,149.64,150.14,10567.0,145.5084,146.1501,145.489,145.9751,10567.0
2019-11-21 12:10:00,150.17,150.52,150.08,150.47,24490.0,146.0043,146.3446,145.9168,146.296,24490.0
2019-11-21 12:20:00,150.45,150.67,150.44,150.48,5094.0,146.2765,146.4904,146.2668,146.3057,5094.0
2019-11-21 12:30:00,150.51,150.88,150.39,150.87,11427.0,146.3349,146.6946,146.2182,146.6849,11427.0
2019-11-21 12:40:00,150.84,151.26,150.77,151.24,29088.0,146.6557,147.0641,146.5877,147.0446,29088.0
2019-11-21 12:50:00,151.24,151.38,151.12,151.37,7743.0,147.0446,147.1807,146.9279,147.171,7743.0
2019-11-21 13:00:00,151.35,151.53,151.27,151.27,12259.0,147.1516,147.3266,147.0738,147.0738,12259.0
2019-11-21 13:10:00,151.32,151.39,151.02,151.22,10334.0,147.1224,147.1905,146.8307,147.0252,10334.0
2019-11-21 13:20:00,151.22,151.49,151.15,151.4,10019.0,147.0252,147.2877,146.9571,147.2002,10019.0
2019-11-21 13:30:00,151.43,151.6,151.37,151.51,11698.0,147.2293,147.3946,147.171,147.3071,11698.0
2019-11-21 13:40:00,151.53,151.57,151.37,151.5,8150.0,147.3266,147.3655,147.171,147.2974,8150.0
2019-11-21 13:50:00,151.51,151.6,151.18,151.3,16789.0,147.3071,147.3946,146.9863,147.1029,16789.0
2019-11-21 14:00:00,151.28,151.48,151.15,151.4,24836.0,147.0835,147.278,146.9571,147.2002,24836.0
2019-11-21 14:10:00,151.35,151.47,151.25,151.43,17284.0,147.1516,147.2682,147.0543,147.2293,17284.0
2019-11-21 14:20:00,151.47,151.76,151.47,151.49,20925.0,147.2682,147.5502,147.2682,147.2877,20925.0
2019-11-21 14:30:00,151.49,151.9,151.47,151.89,19128.0,147.2877,147.6863,147.2682,147.6766,19128.0
2019-11-21 14:40:00,151.88,152.16,151.8,152.16,15385.0,147.6669,147.9391,147.5891,147.9391,15385.0
2019-11-21 14:50:00,152.15,152.27,152.04,152.19,18143.0,147.9294,148.046,147.8224,147.9683,18143.0
2019-11-21 15:00:00,152.19,152.3,152.02,152.06,17723.0,147.9683,148.0752,147.803,147.8419,17723.0
2019-11-21 15:10:00,152.09,152.28,152.05,152.16,16385.0,147.871,148.0558,147.8321,147.9391,16385.0
2019-11-21 15:20:00,152.18,152.35,152.16,152.34,16200.0,147.9585,148.1238,147.9391,148.1141,16200.0
2019-11-21 15:30:00,152.34,152.53,152.33,152.4,34167.0,148.1141,148.2988,148.1044,148.1724,34167.0
2019-11-21 15:40:00,152.42,152.51,152.27,152.43,42484.0,148.1919,148.2794,148.046,148.2016,42484.0
2019-11-21 15:50:00,152.4,152.64,152.2,152.51,127358.0,148.1724,148.4058,147.978,148.2794,127358.0
2019-11-22 09:30:00,152.25,152.64,151.87,152.09,26402.0,148.0266,148.4058,147.6571,147.871,26402.0
2019-11-22 09:40:00,152.05,153.41,151.87,153.33,11416.0,147.8321,149.1544,147.6571,149.0766,11416.0
2019-11-22 09:50:00,153.24,154.0,153.23,153.7,22967.0,148.9891,149.7281,148.9794,149.4364,22967.0
2019-11-22 10:00:00,153.74,154.25,153.62,154.17,23289.0,149.4753,149.9711,149.3586,149.8933,23289.0
2019-11-22 10:10:00,154.22,154.38,153.55,153.71,25847.0,149.9419,150.0975,149.2905,149.4461,25847.0
2019-11-22 10:20:00,153.82,154.79,153.8,154.22,26335.0,149.553,150.4961,149.5336,149.9419,26335.0
2019-11-22 10:30:00,154.12,154.51,154.1,154.18,18083.0,149.8447,150.2239,149.8253,149.9031,18083.0
2019-11-22 10:40:00,154.29,154.93,154.28,154.28,28531.0,150.01,150.6323,150.0003,150.0003,28531.0
2019-11-22 10:50:00,154.27,154.29,153.89,154.05,18670.0,149.9906,150.01,149.6211,149.7767,18670.0
2019-11-22 11:00:00,154.03,154.3,153.44,154.22,33745.0,149.7572,150.0197,149.1836,149.9419,33745.0
2019-11-22 11:10:00,154.28,154.34,153.66,153.8,11032.0,150.0003,150.0586,149.3975,149.5336,11032.0
2019-11-22 11:20:00,153.84,154.4,153.84,154.08,10492.0,149.5725,150.117,149.5725,149.8058,10492.0
2019-11-22 11:30:00,154.03,154.44,153.97,154.32,8843.0,149.7572,150.1558,149.6989,150.0392,8843.0
2019-11-22 11:40:00,154.37,154.54,154.24,154.46,15511.0,150.0878,150.2531,149.9614,150.1753,15511.0
2019-11-22 11:50:00,154.48,154.64,154.36,154.58,11491.0,150.1947,150.3503,150.0781,150.292,11491.0
2019-11-22 12:00:00,154.61,154.79,154.59,154.76,9270.0,150.3211,150.4961,150.3017,150.467,9270.0
2019-11-22 12:10:00,154.78,154.82,154.36,154.48,13544.0,150.4864,150.5253,150.0781,150.1947,13544.0
2019-11-22 12:20:00,154.48,154.59,154.4,154.46,9536.0,150.1947,150.3017,150.117,150.1753,9536.0
2019-11-22 12:30:00,154.45,154.48,154.27,154.32,10422.0,150.1656,150.1947,149.9906,150.0392,10422.0
2019-11-22 12:40:00,154.34,154.74,154.33,154.67,17945.0,150.0586,150.4475,150.0489,150.3795,17945.0
2019-11-22 12:50:00,154.67,154.82,154.62,154.7,8592.0,150.3795,150.5253,150.3309,150.4086,8592.0
2019-11-22 13:00:00,154.68,154.75,154.6,154.71,8042.0,150.3892,150.4572,150.3114,150.4184,8042.0
2019-11-22 13:10:00,154.66,154.8,154.58,154.71,8320.0,150.3697,150.5059,150.292,150.4184,8320.0
2019-11-22 13:20:00,154.69,154.98,154.69,154.96,9116.0,150.3989,150.6809,150.3989,150.6614,9116.0
2019-11-22 13:30:00,154.96,155.49,154.85,155.28,33484.0,150.6614,151.1767,150.5545,150.9725,33484.0
2019-11-22 13:40:00,155.27,155.3,154.94,155.12,16690.0,150.9628,150.992,150.642,150.817,16690.0
2019-11-22 13:50:00,155.1,155.11,154.79,154.97,12182.0,150.7975,150.8073,150.4961,150.6711,12182.0
2019-11-22 14:00:00,154.94,154.98,154.8,154.88,11198.0,150.642,150.6809,150.5059,150.5836,11198.0
2019-11-22 14:10:00,154.89,154.9,154.65,154.67,8869.0,150.5934,150.6031,150.36,150.3795,8869.0
2019-11-22 14:20:00,154.66,154.76,154.56,154.76,12169.0,150.3697,150.467,150.2725,150.467,12169.0
2019-11-22 14:30:00,154.76,154.78,154.45,154.49,17047.0,150.467,150.4864,150.1656,150.2045,17047.0
2019-11-22 14:40:00,154.53,154.58,154.27,154.28,11469.0,150.2433,150.292,149.9906,150.0003,11469.0
2019-11-22 14:50:00,154.26,154.54,154.23,154.41,12503.0,149.9808,150.2531,149.9517,150.1267,12503.0
2019-11-22 15:00:00,154.43,154.5,154.27,154.33,12738.0,150.1461,150.2142,149.9906,150.0489,12738.0
2019-11-22 15:10:00,154.34,154.58,154.18,154.55,13388.0,150.0586,150.292,149.9031,150.2628,13388.0
2019-11-22 15:20:00,154.53,154.64,154.43,154.47,25528.0,150.2433,150.3503,150.1461,150.185,25528.0
2019-11-22 15:30:00,154.47,154.49,154.21,154.39,26822.0,150.185,150.2045,149.9322,150.1072,26822.0
2019-11-22 15:40:00,154.37,154.5,154.31,154.48,25866.0,150.0878,150.2142,150.0295,150.1947,25866.0
2019-11-22 15:50:00,154.42,154.63,154.3,154.53,61562.0,150.1364,150.3406,150.0197,150.2433,61562.0
2019-11-25 09:30:00,155.38,155.38,153.16,154.36,18459.0,151.0698,151.0698,148.9114,150.0781,18459.0
2019-11-25 09:40:00,154.85,155.2,154.46,154.89,11984.0,150.5545,150.8948,150.1753,150.5934,11984.0
2019-11-25 09:50:00,154.83,155.36,154.75,155.36,18719.0,150.535,151.0503,150.4572,151.0503,18719.0
2019-11-25 10:00:00,155.31,155.66,155.1,155.5,17284.0,151.0017,151.342,150.7975,151.1864,17284.0
2019-11-25 10:10:00,155.47,156.88,155.46,156.64,22764.0,151.1573,152.5282,151.1476,152.2948,22764.0
2019-11-25 10:20:00,156.62,156.74,156.3,156.65,8275.0,152.2754,152.392,151.9642,152.3045,8275.0
2019-11-25 10:30:00,156.75,156.9,156.51,156.67,13446.0,152.4018,152.5476,152.1684,152.324,13446.0
2019-11-25 10:40:00,156.73,156.92,156.65,156.78,8441.0,152.3823,152.567,152.3045,152.4309,8441.0
2019-11-25 10:50:00,156.78,157.45,156.72,156.83,24865.0,152.4309,153.0823,152.3726,152.4795,24865.0
2019-11-25 11:00:00,156.88,157.07,156.52,156.58,16856.0,152.5282,152.7129,152.1781,152.2365,16856.0
2019-11-25 11:10:00,156.63,157.27,156.63,156.92,16551.0,152.2851,152.9073,152.2851,152.567,16551.0
2019-11-25 11:20:00,156.88,157.13,156.79,156.87,12284.0,152.5282,152.7712,152.4407,152.5184,12284.0
2019-11-25 11:30:00,156.94,157.5,156.86,157.46,20812.0,152.5865,153.131,152.5087,153.0921,20812.0
2019-11-25 11:40:00,157.51,157.84,157.49,157.77,28908.0,153.1407,153.4615,153.1212,153.3935,28908.0
2019-11-25 11:50:00,157.77,157.85,157.41,157.5,17231.0,153.3935,153.4713,153.0435,153.131,17231.0
2019-11-25 12:00:00,157.54,157.54,156.95,157.05,11016.0,153.1699,153.1699,152.5962,152.6934,11016.0
2019-11-25 12:10:00,157.09,157.24,156.86,156.91,13710.0,152.7323,152.8782,152.5087,152.5573,13710.0
2019-11-25 12:20:00,156.93,156.98,156.85,156.9,8983.0,152.5768,152.6254,152.499,152.5476,8983.0
2019-11-25 12:30:00,156.95,157.25,156.95,157.2,29311.0,152.5962,152.8879,152.5962,152.8393,29311.0
2019-11-25 12:40:00,157.22,157.22,156.99,157.09,7740.0,152.8587,152.8587,152.6351,152.7323,7740.0
2019-11-25 12:50:00,157.11,157.44,157.1,157.27,11114.0,152.7518,153.0726,152.7421,152.9073,11114.0
2019-11-25 13:00:00,157.3,157.74,157.26,157.46,14881.0,152.9365,153.3643,152.8976,153.0921,14881.0
2019-11-25 13:10:00,157.45,157.64,157.37,157.54,5683.0,153.0823,153.2671,153.0046,153.1699,5683.0
2019-11-25 13:20:00,157.52,157.6,157.31,157.41,7703.0,153.1504,153.2282,152.9462,153.0435,7703.0
2019-11-25 13:30:00,157.4,157.45,157.29,157.29,6835.0,153.0337,153.0823,152.9268,152.9268,6835.0
2019-11-25 13:40:00,157.32,157.34,157.12,157.33,8968.0,152.956,152.9754,152.7615,152.9657,8968.0
2019-11-25 13:50:00,157.33,157.33,157.19,157.22,5281.0,152.9657,152.9657,152.8296,152.8587,5281.0
2019-11-25 14:00:00,157.23,157.31,156.89,156.89,10845.0,152.8685,152.9462,152.5379,152.5379,10845.0
2019-11-25 14:10:00,156.85,157.19,156.83,157.18,11428.0,152.499,152.8296,152.4795,152.8198,11428.0
2019-11-25 14:20:00,157.18,157.29,157.1,157.2,12539.0,152.8198,152.9268,152.7421,152.8393,12539.0
2019-11-25 14:30:00,157.2,157.23,157.08,157.13,9690.0,152.8393,152.8685,152.7226,152.7712,9690.0
2019-11-25 14:40:00,157.1,157.26,157.03,157.18,8991.0,152.7421,152.8976,152.674,152.8198,8991.0
2019-11-25 14:50:00,157.13,157.32,157.1,157.22,38404.0,152.7712,152.956,152.7421,152.8587,38404.0
2019-11-25 15:00:00,157.23,157.28,157.02,157.19,66211.0,152.8685,152.9171,152.6643,152.8296,66211.0
2019-11-25 15:10:00,157.21,157.28,157.14,157.23,15725.0,152.849,152.9171,152.7809,152.8685,15725.0
2019-11-25 15:20:00,157.21,157.29,157.09,157.13,34805.0,152.849,152.9268,152.7323,152.7712,34805.0
2019-11-25 15:30:00,157.11,157.23,156.9,156.95,22696.0,152.7518,152.8685,152.5476,152.5962,22696.0
2019-11-25 15:40:00,156.96,157.29,156.93,157.17,30108.0,152.6059,152.9268,152.5768,152.8101,30108.0
2019-11-25 15:50:00,157.15,157.3,157.0,157.03,85501.0,152.7907,152.9365,152.6448,152.674,85501.0
2019-11-26 09:30:00,156.11,157.16,155.91,156.06,32891.0,151.7795,152.8004,151.5851,151.7309,32891.0
2019-11-26 09:40:00,156.06,156.64,155.91,156.43,9171.0,151.7309,152.2948,151.5851,152.0906,9171.0
2019-11-26 09:50:00,156.47,156.52,155.67,155.67,11933.0,152.1295,152.1781,151.3517,151.3517,11933.0
2019-11-26 10:00:00,155.52,156.02,154.73,154.83,22235.0,151.2059,151.692,150.4378,150.535,22235.0
2019-11-26 10:10:00,154.82,155.09,154.73,155.0,14492.0,150.5253,150.7878,150.4378,150.7003,14492.0
2019-11-26 10:20:00,155.12,155.52,155.07,155.23,18410.0,150.817,151.2059,150.7684,150.9239,18410.0
2019-11-26 10:30:00,155.28,155.67,155.18,155.59,8855.0,150.9725,151.3517,150.8753,151.2739,8855.0
2019-11-26 10:40:00,155.65,156.14,155.61,155.98,6104.0,151.3323,151.8087,151.2934,151.6531,6104.0
2019-11-26 10:50:00,155.84,155.95,155.68,155.78,2114.0,151.517,151.624,151.3614,151.4587,2114.0
2019-11-26 11:00:00,155.85,156.02,155.61,155.61,5101.0,151.5267,151.692,151.2934,151.2934,5101.0
2019-11-26 11:10:00,155.68,155.81,155.47,155.53,6623.0,151.3614,151.4878,151.1573,151.2156,6623.0
2019-11-26 11:20:00,155.53,155.84,155.45,155.79,7000.0,151.2156,151.517,151.1378,151.4684,7000.0
2019-11-26 11:30:00,155.86,155.91,155.56,155.9,7056.0,151.5365,151.5851,151.2448,151.5753,7056.0
2019-11-26 11:40:00,155.89,156.26,155.84,155.88,9499.0,151.5656,151.9254,151.517,151.5559,9499.0
2019-11-26 11:50:00,156.06,156.22,156.05,156.07,4638.0,151.7309,151.8865,151.7212,151.7406,4638.0
2019-11-26 12:00:00,156.12,156.12,155.95,155.98,2998.0,151.7892,151.7892,151.624,151.6531,2998.0
2019-11-26 12:10:00,156.02,156.45,155.97,156.45,4680.0,151.692,152.1101,151.6434,152.1101,4680.0
2019-11-26 12:20:00,156.42,156.52,156.3,156.33,8260.0,152.0809,152.1781,151.9642,151.9934,8260.0
2019-11-26 12:30:00,156.37,156.37,156.11,156.14,3361.0,152.0323,152.0323,151.7795,151.8087,3361.0
2019-11-26 12:40:00,156.12,156.16,155.99,156.07,3904.0,151.7892,151.8281,151.6628,151.7406,3904.0
2019-11-26 12:50:00,156.08,156.18,156.02,156.11,4076.0,151.7504,151.8476,151.692,151.7795,4076.0
2019-11-26 13:00:00,156.11,156.14,155.85,155.85,2864.0,151.7795,151.8087,151.5267,151.5267,2864.0
2019-11-26 13:10:00,155.87,156.1,155.8,156.07,31910.0,151.5462,151.7698,151.4781,151.7406,31910.0
2019-11-26 13:20:00,156.06,156.07,155.38,155.41,19311.0,151.7309,151.7406,151.0698,151.0989,19311.0
2019-11-26 13:30:00,155.44,155.6,155.25,155.45,11179.0,151.1281,151.2837,150.9434,151.1378,11179.0
2019-11-26 13:40:00,155.4,155.44,155.17,155.23,5920.0,151.0892,151.1281,150.8656,150.9239,5920.0
2019-11-26 13:50:00,155.22,155.34,155.18,155.33,5832.0,150.9142,151.0309,150.8753,151.0212,5832.0
2019-11-26 14:00:00,155.33,155.4,155.21,155.4,7754.0,151.0212,151.0892,150.9045,151.0892,7754.0
2019-11-26 14:10:00,155.45,155.57,155.38,155.57,15935.0,151.1378,151.2545,151.0698,151.2545,15935.0
2019-11-26 14:20:00,155.61,155.65,155.36,155.41,3734.0,151.2934,151.3323,151.0503,151.0989,3734.0
2019-11-26 14:30:00,155.48,155.69,155.45,155.66,5379.0,151.167,151.3712,151.1378,151.342,5379.0
2019-11-26 14:40:00,155.62,155.68,155.49,155.63,10011.0,151.3031,151.3614,151.1767,151.3128,10011.0
2019-11-26 14:50:00,155.64,155.99,155.61,155.99,4114.0,151.3226,151.6628,151.2934,151.6628,4114.0
2019-11-26 15:00:00,155.96,155.97,155.59,155.79,12782.0,151.6337,151.6434,151.2739,151.4684,12782.0
2019-11-26 15:10:00,155.8,155.99,155.75,155.88,8833.0,151.4781,151.6628,151.4295,151.5559,8833.0
2019-11-26 15:20:00,155.9,155.95,155.64,155.78,9242.0,151.5753,151.624,151.3226,151.4587,9242.0
2019-11-26 15:30:00,155.78,156.11,155.68,156.05,15663.0,151.4587,151.7795,151.3614,151.7212,15663.0
2019-11-26 15:40:00,156.02,156.33,156.02,156.33,20805.0,151.692,151.9934,151.692,151.9934,20805.0
2019-11-26 15:50:00,156.33,156.53,156.21,156.3,76121.0,151.9934,152.1879,151.8767,151.9642,76121.0
2019-11-27 09:30:00,157.09,157.23,155.77,156.08,23619.0,152.7323,152.8685,151.449,151.7504,23619.0
2019-11-27 09:40:00,155.9,156.3,155.39,155.7,17734.0,151.5753,151.9642,151.0795,151.3809,17734.0
2019-11-27 09:50:00,155.54,156.18,155.51,155.86,6626.0,151.2253,151.8476,151.1962,151.5365,6626.0
2019-11-27 10:00:00,155.62,155.73,154.87,155.19,9430.0,151.3031,151.4101,150.5739,150.885,9430.0
2019-11-27 10:10:00,155.42,155.95,155.39,155.86,6209.0,151.1087,151.624,151.0795,151.5365,6209.0
2019-11-27 10:20:00,155.9,155.91,155.22,155.34,4087.0,151.5753,151.5851,150.9142,151.0309,4087.0
2019-11-27 10:30:00,155.27,155.54,155.21,155.39,4731.0,150.9628,151.2253,150.9045,151.0795,4731.0
2019-11-27 10:40:00,155.37,155.37,154.47,154.49,7914.0,151.06,151.06,150.185,150.2045,7914.0
2019-11-27 10:50:00,154.57,155.33,154.52,155.14,11299.0,150.2822,151.0212,150.2336,150.8364,11299.0
2019-11-27 11:00:00,155.14,155.14,154.62,155.14,7129.0,150.8364,150.8364,150.3309,150.8364,7129.0
2019-11-27 11:10:00,155.03,155.3,155.03,155.09,2500.0,150.7295,150.992,150.7295,150.7878,2500.0
2019-11-27 11:20:00,155.07,155.09,154.92,154.96,6290.0,150.7684,150.7878,150.6225,150.6614,6290.0
2019-11-27 11:30:00,154.89,155.28,154.89,155.19,4006.0,150.5934,150.9725,150.5934,150.885,4006.0
2019-11-27 11:40:00,155.11,155.29,155.04,155.29,2695.0,150.8073,150.9823,150.7392,150.9823,2695.0
2019-11-27 11:50:00,155.24,155.27,154.9,154.91,4249.0,150.9337,150.9628,150.6031,150.6128,4249.0
2019-11-27 12:00:00,154.8,154.91,154.66,154.85,8471.0,150.5059,150.6128,150.3697,150.5545,8471.0
2019-11-27 12:10:00,154.82,154.95,154.82,154.92,2600.0,150.5253,150.6517,150.5253,150.6225,2600.0
2019-11-27 12:20:00,154.99,155.13,154.97,155.03,2660.0,150.6906,150.8267,150.6711,150.7295,2660.0
2019-11-27 12:30:00,155.0,155.11,154.85,155.1,5055.0,150.7003,150.8073,150.5545,150.7975,5055.0
2019-11-27 12:40:00,155.09,155.15,155.07,155.14,2301.0,150.7878,150.8461,150.7684,150.8364,2301.0
2019-11-27 12:50:00,155.11,155.37,155.11,155.31,3002.0,150.8073,151.06,150.8073,151.0017,3002.0
2019-11-27 13:00:00,155.36,155.36,155.23,155.26,2277.0,151.0503,151.0503,150.9239,150.9531,2277.0
2019-11-27 13:10:00,155.24,155.72,155.24,155.59,11219.0,150.9337,151.4003,150.9337,151.2739,11219.0
2019-11-27 13:20:00,155.61,155.68,155.44,155.48,6946.0,151.2934,151.3614,151.1281,151.167,6946.0
2019-11-27 13:30:00,155.48,155.87,155.43,155.83,5933.0,151.167,151.5462,151.1184,151.5073,5933.0
2019-11-27 13:40:00,155.84,156.15,155.8,155.91,6565.0,151.517,151.8184,151.4781,151.5851,6565.0
2019-11-27 13:50:00,155.81,155.9,155.68,155.78,6607.0,151.4878,151.5753,151.3614,151.4587,6607.0
2019-11-27 14:00:00,155.74,155.85,155.67,155.77,6881.0,151.4198,151.5267,151.3517,151.449,6881.0
2019-11-27 14:10:00,155.78,156.03,155.59,155.64,6683.0,151.4587,151.7017,151.2739,151.3226,6683.0
2019-11-27 14:20:00,155.61,155.85,155.57,155.8,7100.0,151.2934,151.5267,151.2545,151.4781,7100.0
2019-11-27 14:30:00,155.75,155.97,155.74,155.97,5303.0,151.4295,151.6434,151.4198,151.6434,5303.0
2019-11-27 14:40:00,155.97,156.36,155.95,156.35,8560.0,151.6434,152.0226,151.624,152.0129,8560.0
2019-11-27 14:50:00,156.32,156.5,156.28,156.45,9486.0,151.9837,152.1587,151.9448,152.1101,9486.0
2019-11-27 15:00:00,156.44,156.58,156.39,156.58,7503.0,152.1004,152.2365,152.0518,152.2365,7503.0
2019-11-27 15:10:00,156.62,156.72,156.52,156.67,9266.0,152.2754,152.3726,152.1781,152.324,9266.0
2019-11-27 15:20:00,156.66,156.72,156.53,156.57,6095.0,152.3143,152.3726,152.1879,152.2268,6095.0
2019-11-27 15:30:00,156.56,156.59,156.26,156.3,9182.0,152.217,152.2462,151.9254,151.9642,9182.0
2019-11-27 15:40:00,156.3,156.48,156.29,156.43,18038.0,151.9642,152.1393,151.9545,152.0906,18038.0
2019-11-27 15:50:00,156.41,156.61,156.35,156.46,35889.0,152.0712,152.2656,152.0129,152.1198,35889.0
2019-11-29 09:30:00,155.7,156.18,154.65,155.34,12237.0,151.3809,151.8476,150.36,151.0309,12237.0
2019-11-29 09:40:00,155.2,155.2,154.36,154.55,6161.0,150.8948,150.8948,150.0781,150.2628,6161.0
2019-11-29 09:50:00,154.58,155.0,154.58,154.84,6102.0,150.292,150.7003,150.292,150.5447,6102.0
2019-11-29 10:00:00,154.76,155.08,154.69,154.81,8134.0,150.467,150.7781,150.3989,150.5156,8134.0
2019-11-29 10:10:00,154.86,155.45,154.77,155.4,9031.0,150.5642,151.1378,150.4767,151.0892,9031.0
2019-11-29 10:20:00,155.33,155.62,155.01,155.2,26907.0,151.0212,151.3031,150.71,150.8948,26907.0
2019-11-29 10:30:00,155.17,155.76,155.09,155.52,5461.0,150.8656,151.4392,150.7878,151.2059,5461.0
2019-11-29 10:40:00,155.53,155.6,155.45,155.48,4200.0,151.2156,151.2837,151.1378,151.167,4200.0
2019-11-29 10:50:00,155.39,155.39,155.02,155.28,4821.0,151.0795,151.0795,150.7198,150.9725,4821.0
2019-11-29 11:00:00,155.32,155.33,154.79,154.97,4919.0,151.0114,151.0212,150.4961,150.6711,4919.0
2019-11-29 11:10:00,154.9,154.93,154.57,154.57,6594.0,150.6031,150.6323,150.2822,150.2822,6594.0
2019-11-29 11:20:00,154.57,154.77,154.54,154.67,5043.0,150.2822,150.4767,150.2531,150.3795,5043.0
2019-11-29 11:30:00,154.73,154.85,154.42,154.51,7278.0,150.4378,150.5545,150.1364,150.2239,7278.0
2019-11-29 11:40:00,154.51,154.63,153.98,154.07,14558.0,150.2239,150.3406,149.7086,149.7961,14558.0
2019-11-29 11:50:00,154.01,154.23,153.82,154.23,6705.0,149.7378,149.9517,149.553,149.9517,6705.0
2019-11-29 12:00:00,154.17,154.18,153.95,153.98,7776.0,149.8933,149.9031,149.6794,149.7086,7776.0
2019-11-29 12:10:00,153.97,153.97,153.8,153.86,7832.0,149.6989,149.6989,149.5336,149.5919,7832.0
2019-11-29 12:20:00,153.92,154.19,153.51,153.53,12774.0,149.6503,149.9128,149.2516,149.2711,12774.0
2019-11-29 12:30:00,153.47,153.65,153.14,153.16,14156.0,149.2128,149.3878,148.8919,148.9114,14156.0
2019-11-29 12:40:00,153.14,153.17,152.87,152.89,17851.0,148.8919,148.9211,148.6294,148.6488,17851.0
2019-11-29 12:50:00,152.89,153.16,152.68,153.0,39896.0,148.6488,148.9114,148.4447,148.7558,39896.0
2019-12-02 09:30:00,153.21,153.93,152.29,153.43,60362.0,148.96,149.66,148.0655,149.1739,60362.0
2019-12-02 09:40:00,153.3,155.01,153.02,154.78,18207.0,149.0475,150.71,148.7752,150.4864,18207.0
2019-12-02 09:50:00,155.0,155.98,154.99,155.92,14857.0,150.7003,151.6531,150.6906,151.5948,14857.0
2019-12-02 10:00:00,155.71,155.75,152.56,153.01,39871.0,151.3906,151.4295,148.328,148.7655,39871.0
2019-12-02 10:10:00,153.01,153.39,152.59,152.59,21815.0,148.7655,149.135,148.3572,148.3572,21815.0
2019-12-02 10:20:00,152.63,152.78,152.28,152.42,13718.0,148.3961,148.5419,148.0558,148.1919,13718.0
2019-12-02 10:30:00,152.55,152.55,151.62,152.24,27092.0,148.3183,148.3183,147.4141,148.0169,27092.0
2019-12-02 10:40:00,152.23,152.85,152.23,152.6,31771.0,148.0072,148.61,148.0072,148.3669,31771.0
2019-12-02 10:50:00,152.53,152.91,152.2,152.72,12546.0,148.2988,148.6683,147.978,148.4836,12546.0
2019-12-02 11:00:00,152.97,153.48,152.97,153.29,18234.0,148.7266,149.2225,148.7266,149.0377,18234.0
2019-12-02 11:10:00,153.29,153.33,152.46,153.13,30554.0,149.0377,149.0766,148.2308,148.8822,30554.0
2019-12-02 11:20:00,153.06,153.81,153.06,153.39,3707.0,148.8141,149.5433,148.8141,149.135,3707.0
2019-12-02 11:30:00,153.32,153.44,152.96,153.43,11368.0,149.0669,149.1836,148.7169,149.1739,11368.0
2019-12-02 11:40:00,153.32,153.43,152.99,153.28,22210.0,149.0669,149.1739,148.7461,149.028,22210.0
2019-12-02 11:50:00,153.32,153.44,153.06,153.41,16986.0,149.0669,149.1836,148.8141,149.1544,16986.0
2019-12-02 12:00:00,153.42,153.68,153.27,153.45,9247.0,149.1641,149.4169,149.0183,149.1933,9247.0
2019-12-02 12:10:00,153.43,153.55,152.95,153.06,8539.0,149.1739,149.2905,148.7072,148.8141,8539.0
2019-12-02 12:20:00,153.11,153.41,152.75,153.05,4632.0,148.8627,149.1544,148.5127,148.8044,4632.0
2019-12-02 12:30:00,153.01,153.01,152.71,152.79,2549.0,148.7655,148.7655,148.4738,148.5516,2549.0
2019-12-02 12:40:00,152.75,152.75,152.34,152.34,12907.0,148.5127,148.5127,148.1141,148.1141,12907.0
2019-12-02 12:50:00,152.34,152.53,152.27,152.39,4474.0,148.1141,148.2988,148.046,148.1627,4474.0
2019-12-02 13:00:00,152.4,152.73,152.4,152.72,2862.0,148.1724,148.4933,148.1724,148.4836,2862.0
2019-12-02 13:10:00,152.73,152.73,152.49,152.68,3000.0,148.4933,148.4933,148.2599,148.4447,3000.0
2019-12-02 13:20:00,152.69,152.93,152.66,152.84,4570.0,148.4544,148.6877,148.4252,148.6002,4570.0
2019-12-02 13:30:00,152.86,152.86,152.46,152.57,4907.0,148.6197,148.6197,148.2308,148.3377,4907.0
2019-12-02 13:40:00,152.61,152.97,152.58,152.97,5433.0,148.3766,148.7266,148.3474,148.7266,5433.0
2019-12-02 13:50:00,152.94,152.98,152.62,152.62,6523.0,148.6975,148.7363,148.3863,148.3863,6523.0
2019-12-02 14:00:00,152.62,152.85,152.53,152.83,6226.0,148.3863,148.61,148.2988,148.5905,6226.0
2019-12-02 14:10:00,152.92,153.08,152.87,152.93,10208.0,148.678,148.8336,148.6294,148.6877,10208.0
2019-12-02 14:20:00,152.9,153.02,152.83,153.01,6332.0,148.6586,148.7752,148.5905,148.7655,6332.0
2019-12-02 14:30:00,153.04,153.15,152.96,153.13,5315.0,148.7947,148.9016,148.7169,148.8822,5315.0
2019-12-02 14:40:00,153.15,153.3,153.1,153.3,4925.0,148.9016,149.0475,148.853,149.0475,4925.0
2019-12-02 14:50:00,153.27,153.36,153.13,153.33,10923.0,149.0183,149.1058,148.8822,149.0766,10923.0
2019-12-02 15:00:00,153.28,153.28,152.93,153.06,16430.0,149.028,149.028,148.6877,148.8141,16430.0
2019-12-02 15:10:00,153.0,153.24,152.91,153.15,12602.0,148.7558,148.9891,148.6683,148.9016,12602.0
2019-12-02 15:20:00,153.08,153.1,152.64,152.67,10942.0,148.8336,148.853,148.4058,148.4349,10942.0
2019-12-02 15:30:00,152.67,152.83,152.25,152.58,19202.0,148.4349,148.5905,148.0266,148.3474,19202.0
2019-12-02 15:40:00,152.55,152.63,152.48,152.57,19522.0,148.3183,148.3961,148.2502,148.3377,19522.0
2019-12-02 15:50:00,152.52,152.53,152.02,152.21,63737.0,148.2891,148.2988,147.803,147.9877,63737.0
2019-12-03 09:30:00,148.02,148.99,146.79,147.92,109722.0,143.9139,144.857,142.7181,143.8167,109722.0
2019-12-03 09:40:00,148.03,148.55,146.17,146.28,50048.0,143.9237,144.4292,142.1153,142.2222,50048.0
2019-12-03 09:50:00,146.28,147.19,145.95,147.0,46948.0,142.2222,143.107,141.9014,142.9222,46948.0
2019-12-03 10:00:00,147.0,147.04,146.13,146.17,43924.0,142.9222,142.9611,142.0764,142.1153,43924.0
2019-12-03 10:10:00,146.1,147.8,145.96,147.8,27685.0,142.0472,143.7,141.9111,143.7,27685.0
2019-12-03 10:20:00,147.74,147.74,147.05,147.07,25544.0,143.6417,143.6417,142.9708,142.9903,25544.0
2019-12-03 10:30:00,147.04,147.46,146.84,147.4,10110.0,142.9611,143.3695,142.7667,143.3111,10110.0
2019-12-03 10:40:00,147.32,147.59,147.14,147.22,10144.0,143.2334,143.4959,143.0583,143.1361,10144.0
2019-12-03 10:50:00,147.14,147.65,147.06,147.42,13216.0,143.0583,143.5542,142.9806,143.3306,13216.0
2019-12-03 11:00:00,147.42,147.68,147.24,147.67,14145.0,143.3306,143.5834,143.1556,143.5736,14145.0
2019-12-03 11:10:00,147.67,148.31,147.63,148.21,12605.0,143.5736,144.1959,143.5348,144.0987,12605.0
2019-12-03 11:20:00,148.15,148.46,148.13,148.13,5725.0,144.0403,144.3417,144.0209,144.0209,5725.0
2019-12-03 11:30:00,148.15,148.51,148.02,148.5,7701.0,144.0403,144.3903,143.9139,144.3806,7701.0
2019-12-03 11:40:00,148.51,148.96,148.5,148.76,11334.0,144.3903,144.8279,144.3806,144.6334,11334.0
2019-12-03 11:50:00,148.75,148.93,148.59,148.91,20565.0,144.6237,144.7987,144.4681,144.7792,20565.0
2019-12-03 12:00:00,148.89,148.96,148.6,148.67,10993.0,144.7598,144.8279,144.4778,144.5459,10993.0
2019-12-03 12:10:00,148.69,148.92,148.27,148.92,12460.0,144.5653,144.789,144.157,144.789,12460.0
2019-12-03 12:20:00,148.92,149.22,148.87,149.04,8666.0,144.789,145.0806,144.7404,144.9056,8666.0
2019-12-03 12:30:00,149.0,149.48,149.0,149.46,15504.0,144.8668,145.3334,144.8668,145.314,15504.0
2019-12-03 12:40:00,149.46,149.47,149.06,149.27,8833.0,145.314,145.3237,144.9251,145.1293,8833.0
2019-12-03 12:50:00,149.28,149.5,149.17,149.22,9695.0,145.139,145.3529,145.032,145.0806,9695.0
2019-12-03 13:00:00,149.18,149.57,149.16,149.54,7717.0,145.0418,145.4209,145.0223,145.3918,7717.0
2019-12-03 13:10:00,149.5,149.84,149.5,149.73,8591.0,145.3529,145.6834,145.3529,145.5765,8591.0
2019-12-03 13:20:00,149.78,149.92,149.74,149.9,8814.0,145.6251,145.7612,145.5862,145.7418,8814.0
2019-12-03 13:30:00,149.85,150.03,149.79,150.03,14034.0,145.6932,145.8682,145.6348,145.8682,14034.0
2019-12-03 13:40:00,150.05,150.08,149.89,150.02,12163.0,145.8876,145.9168,145.7321,145.8585,12163.0
2019-12-03 13:50:00,149.98,150.0,149.55,149.55,11610.0,145.8196,145.839,145.4015,145.4015,11610.0
2019-12-03 14:00:00,149.57,149.82,149.5,149.65,13194.0,145.4209,145.664,145.3529,145.4987,13194.0
2019-12-03 14:10:00,149.66,149.76,149.45,149.48,12131.0,145.5084,145.6057,145.3043,145.3334,12131.0
2019-12-03 14:20:00,149.44,149.44,149.17,149.21,9937.0,145.2945,145.2945,145.032,145.0709,9937.0
2019-12-03 14:30:00,149.22,149.22,148.93,149.16,11474.0,145.0806,145.0806,144.7987,145.0223,11474.0
2019-12-03 14:40:00,149.14,149.33,149.08,149.24,11703.0,145.0029,145.1876,144.9445,145.1001,11703.0
2019-12-03 14:50:00,149.24,149.38,149.18,149.2,8349.0,145.1001,145.2362,145.0418,145.0612,8349.0
2019-12-03 15:00:00,149.17,149.21,148.88,148.96,14038.0,145.032,145.0709,144.7501,144.8279,14038.0
2019-12-03 15:10:00,148.9,149.14,148.86,149.06,6494.0,144.7695,145.0029,144.7306,144.9251,6494.0
2019-12-03 15:20:00,149.07,149.79,149.04,149.69,14582.0,144.9348,145.6348,144.9056,145.5376,14582.0
2019-12-03 15:30:00,149.58,149.58,149.24,149.27,16472.0,145.4307,145.4307,145.1001,145.1293,16472.0
2019-12-03 15:40:00,149.33,149.74,149.17,149.63,23390.0,145.1876,145.5862,145.032,145.4793,23390.0
2019-12-03 15:50:00,149.65,149.71,149.32,149.37,63805.0,145.4987,145.5571,145.1779,145.2265,63805.0
2019-12-04 09:30:00,151.6,153.53,151.15,151.93,49905.0,147.3946,149.2711,146.9571,147.7155,49905.0
2019-12-04 09:40:00,151.98,152.79,151.88,152.79,20545.0,147.7641,148.5516,147.6669,148.5516,20545.0
2019-12-04 09:50:00,152.8,153.85,152.79,153.76,27707.0,148.5613,149.5822,148.5516,149.4947,27707.0
2019-12-04 10:00:00,153.35,153.37,152.42,152.68,31911.0,149.0961,149.1155,148.1919,148.4447,31911.0
2019-12-04 10:10:00,152.75,152.75,151.97,152.26,7982.0,148.5127,148.5127,147.7544,148.0363,7982.0
2019-12-04 10:20:00,152.35,152.45,151.82,152.01,9288.0,148.1238,148.221,147.6085,147.7933,9288.0
2019-12-04 10:30:00,151.99,152.0,151.41,151.59,4107.0,147.7738,147.7835,147.2099,147.3849,4107.0
2019-12-04 10:40:00,151.6,151.74,151.01,151.13,17734.0,147.3946,147.5307,146.821,146.9377,17734.0
2019-12-04 10:50:00,151.09,151.2,150.91,151.11,9709.0,146.8988,147.0057,146.7238,146.9182,9709.0
2019-12-04 11:00:00,151.17,151.62,151.1,151.1,12198.0,146.9766,147.4141,146.9085,146.9085,12198.0
2019-12-04 11:10:00,151.06,151.08,150.51,150.55,46870.0,146.8696,146.8891,146.3349,146.3738,46870.0
2019-12-04 11:20:00,150.53,151.01,150.52,150.78,11950.0,146.3543,146.821,146.3446,146.5974,11950.0
2019-12-04 11:30:00,150.93,151.53,150.93,151.45,7112.0,146.7432,147.3266,146.7432,147.2488,7112.0
2019-12-04 11:40:00,151.52,151.52,151.05,151.18,5501.0,147.3168,147.3168,146.8599,146.9863,5501.0
2019-12-04 11:50:00,151.24,151.26,151.01,151.07,4664.0,147.0446,147.0641,146.821,146.8793,4664.0
2019-12-04 12:00:00,151.01,151.01,150.78,150.9,3531.0,146.821,146.821,146.5974,146.714,3531.0
2019-12-04 12:10:00,150.93,151.04,150.71,150.78,9254.0,146.7432,146.8502,146.5293,146.5974,9254.0
2019-12-04 12:20:00,150.83,150.83,150.6,150.76,7593.0,146.646,146.646,146.4224,146.5779,7593.0
2019-12-04 12:30:00,150.78,150.85,150.68,150.79,3639.0,146.5974,146.6654,146.5001,146.6071,3639.0
2019-12-04 12:40:00,150.86,151.0,150.79,150.99,4720.0,146.6752,146.8113,146.6071,146.8015,4720.0
2019-12-04 12:50:00,150.97,151.41,150.95,151.4,7419.0,146.7821,147.2099,146.7627,147.2002,7419.0
2019-12-04 13:00:00,151.45,151.66,151.31,151.66,6090.0,147.2488,147.453,147.1127,147.453,6090.0
2019-12-04 13:10:00,151.64,151.82,151.48,151.79,12229.0,147.4335,147.6085,147.278,147.5794,12229.0
2019-12-04 13:20:00,151.8,151.96,151.79,151.82,10331.0,147.5891,147.7446,147.5794,147.6085,10331.0
2019-12-04 13:30:00,151.82,152.09,151.74,152.09,6419.0,147.6085,147.871,147.5307,147.871,6419.0
2019-12-04 13:40:00,152.11,152.2,152.02,152.09,6717.0,147.8905,147.978,147.803,147.871,6717.0
2019-12-04 13:50:00,152.08,152.34,152.06,152.21,9628.0,147.8613,148.1141,147.8419,147.9877,9628.0
2019-12-04 14:00:00,152.14,152.27,152.04,152.04,5260.0,147.9196,148.046,147.8224,147.8224,5260.0
2019-12-04 14:10:00,152.02,152.16,151.89,151.89,11699.0,147.803,147.9391,147.6766,147.6766,11699.0
2019-12-04 14:20:00,151.96,151.96,151.7,151.74,6162.0,147.7446,147.7446,147.4919,147.5307,6162.0
2019-12-04 14:30:00,151.74,151.78,151.51,151.51,5372.0,147.5307,147.5696,147.3071,147.3071,5372.0
2019-12-04 14:40:00,151.53,151.55,151.39,151.43,4731.0,147.3266,147.346,147.1905,147.2293,4731.0
2019-12-04 14:50:00,151.43,151.59,151.41,151.41,5503.0,147.2293,147.3849,147.2099,147.2099,5503.0
2019-12-04 15:00:00,151.34,151.41,151.19,151.33,7921.0,147.1418,147.2099,146.996,147.1321,7921.0
2019-12-04 15:10:00,151.26,151.41,151.17,151.2,12574.0,147.0641,147.2099,146.9766,147.0057,12574.0
2019-12-04 15:20:00,151.21,151.25,151.05,151.08,6134.0,147.0154,147.0543,146.8599,146.8891,6134.0
2019-12-04 15:30:00,151.11,151.11,150.44,150.44,12321.0,146.9182,146.9182,146.2668,146.2668,12321.0
2019-12-04 15:40:00,150.44,150.54,150.37,150.46,18579.0,146.2668,146.364,146.1987,146.2862,18579.0
2019-12-04 15:50:00,150.43,150.91,150.41,150.53,122526.0,146.2571,146.7238,146.2376,146.3543,122526.0
2019-12-05 09:30:00,151.74,152.24,151.44,152.08,17067.0,147.5307,148.0169,147.2391,147.8613,17067.0
2019-12-05 09:40:00,152.25,152.25,151.24,151.24,7975.0,148.0266,148.0266,147.0446,147.0446,7975.0
2019-12-05 09:50:00,151.32,151.47,151.05,151.18,6112.0,147.1224,147.2682,146.8599,146.9863,6112.0
2019-12-05 10:00:00,151.27,151.78,151.05,151.31,12519.0,147.0738,147.5696,146.8599,147.1127,12519.0
2019-12-05 10:10:00,151.21,152.11,151.05,152.1,29729.0,147.0154,147.8905,146.8599,147.8808,29729.0
2019-12-05 10:20:00,152.15,152.41,151.92,152.36,18638.0,147.9294,148.1822,147.7057,148.1335,18638.0
2019-12-05 10:30:00,152.27,152.5,152.2,152.26,16255.0,148.046,148.2697,147.978,148.0363,16255.0
2019-12-05 10:40:00,152.32,152.53,152.12,152.53,9720.0,148.0947,148.2988,147.9002,148.2988,9720.0
2019-12-05 10:50:00,152.55,152.75,152.41,152.62,15266.0,148.3183,148.5127,148.1822,148.3863,15266.0
2019-12-05 11:00:00,152.64,153.13,152.64,153.13,31691.0,148.4058,148.8822,148.4058,148.8822,31691.0
2019-12-05 11:10:00,153.13,153.17,152.73,153.01,6399.0,148.8822,148.9211,148.4933,148.7655,6399.0
2019-12-05 11:20:00,152.99,152.99,152.45,152.59,7835.0,148.7461,148.7461,148.221,148.3572,7835.0
2019-12-05 11:30:00,152.65,152.65,152.39,152.53,5135.0,148.4155,148.4155,148.1627,148.2988,5135.0
2019-12-05 11:40:00,152.65,152.75,152.46,152.64,5517.0,148.4155,148.5127,148.2308,148.4058,5517.0
2019-12-05 11:50:00,152.62,152.81,152.51,152.61,4278.0,148.3863,148.5711,148.2794,148.3766,4278.0
2019-12-05 12:00:00,152.61,152.73,152.53,152.58,7880.0,148.3766,148.4933,148.2988,148.3474,7880.0
2019-12-05 12:10:00,152.55,152.59,152.39,152.41,4650.0,148.3183,148.3572,148.1627,148.1822,4650.0
2019-12-05 12:20:00,152.43,152.54,152.31,152.48,6628.0,148.2016,148.3086,148.0849,148.2502,6628.0
2019-12-05 12:30:00,152.52,152.53,152.32,152.41,6491.0,148.2891,148.2988,148.0947,148.1822,6491.0
2019-12-05 12:40:00,152.47,152.49,152.3,152.41,5840.0,148.2405,148.2599,148.0752,148.1822,5840.0
2019-12-05 12:50:00,152.43,152.56,152.43,152.54,4241.0,148.2016,148.328,148.2016,148.3086,4241.0
2019-12-05 13:00:00,152.49,152.51,152.39,152.45,3553.0,148.2599,148.2794,148.1627,148.221,3553.0
2019-12-05 13:10:00,152.4,152.48,152.31,152.35,5835.0,148.1724,148.2502,148.0849,148.1238,5835.0
2019-12-05 13:20:00,152.35,152.44,152.35,152.41,3948.0,148.1238,148.2113,148.1238,148.1822,3948.0
2019-12-05 13:30:00,152.41,152.79,152.4,152.69,4838.0,148.1822,148.5516,148.1724,148.4544,4838.0
2019-12-05 13:40:00,152.74,152.99,152.67,152.87,4453.0,148.503,148.7461,148.4349,148.6294,4453.0
2019-12-05 13:50:00,152.83,152.99,152.75,152.79,6439.0,148.5905,148.7461,148.5127,148.5516,6439.0
2019-12-05 14:00:00,152.79,152.81,152.61,152.69,5020.0,148.5516,148.5711,148.3766,148.4544,5020.0
2019-12-05 14:10:00,152.72,152.94,152.72,152.88,4030.0,148.4836,148.6975,148.4836,148.6391,4030.0
2019-12-05 14:20:00,152.84,152.89,152.75,152.82,3374.0,148.6002,148.6488,148.5127,148.5808,3374.0
2019-12-05 14:30:00,152.82,152.86,152.68,152.73,3664.0,148.5808,148.6197,148.4447,148.4933,3664.0
2019-12-05 14:40:00,152.76,152.93,152.73,152.84,13152.0,148.5224,148.6877,148.4933,148.6002,13152.0
2019-12-05 14:50:00,152.87,152.91,152.31,152.65,16542.0,148.6294,148.6683,148.0849,148.4155,16542.0
2019-12-05 15:00:00,152.83,152.93,152.69,152.87,6004.0,148.5905,148.6877,148.4544,148.6294,6004.0
2019-12-05 15:10:00,152.82,153.19,152.82,153.08,8019.0,148.5808,148.9405,148.5808,148.8336,8019.0
2019-12-05 15:20:00,153.07,153.13,152.98,153.11,6814.0,148.8238,148.8822,148.7363,148.8627,6814.0
2019-12-05 15:30:00,153.1,153.15,153.0,153.1,12037.0,148.853,148.9016,148.7558,148.853,12037.0
2019-12-05 15:40:00,153.09,153.18,152.93,153.08,19823.0,148.8433,148.9308,148.6877,148.8336,19823.0
2019-12-05 15:50:00,153.05,153.18,152.91,153.14,53117.0,148.8044,148.9308,148.6683,148.8919,53117.0
2019-12-06 09:30:00,156.18,157.19,155.94,156.48,43341.0,151.8476,152.8296,151.6142,152.1393,43341.0
2019-12-06 09:40:00,156.46,157.75,156.35,157.4,59963.0,152.1198,153.374,152.0129,153.0337,59963.0
2019-12-06 09:50:00,157.42,157.48,156.75,156.77,41380.0,153.0532,153.1115,152.4018,152.4212,41380.0
2019-12-06 10:00:00,156.78,157.24,156.71,157.02,30068.0,152.4309,152.8782,152.3629,152.6643,30068.0
2019-12-06 10:10:00,157.09,159.25,157.09,158.65,97017.0,152.7323,154.8324,152.7323,154.2491,97017.0
2019-12-06 10:20:00,158.63,158.8,158.49,158.63,22752.0,154.2296,154.3949,154.0935,154.2296,22752.0
2019-12-06 10:30:00,158.66,159.05,158.06,158.11,26021.0,154.2588,154.638,153.6754,153.724,26021.0
2019-12-06 10:40:00,158.11,158.51,157.96,158.33,33865.0,153.724,154.1129,153.5782,153.9379,33865.0
2019-12-06 10:50:00,158.33,158.92,158.25,158.84,13477.0,153.9379,154.5116,153.8602,154.4338,13477.0
2019-12-06 11:00:00,158.85,158.96,158.54,158.57,19410.0,154.4435,154.5505,154.1421,154.1713,19410.0
2019-12-06 11:10:00,158.62,158.87,158.58,158.68,14740.0,154.2199,154.463,154.181,154.2782,14740.0
2019-12-06 11:20:00,158.69,158.87,158.64,158.78,19374.0,154.288,154.463,154.2393,154.3755,19374.0
2019-12-06 11:30:00,158.77,159.16,158.77,159.16,21526.0,154.3657,154.7449,154.3657,154.7449,21526.0
2019-12-06 11:40:00,159.17,159.19,158.63,158.67,15911.0,154.7546,154.7741,154.2296,154.2685,15911.0
2019-12-06 11:50:00,158.66,159.13,158.52,159.13,10340.0,154.2588,154.7157,154.1227,154.7157,10340.0
2019-12-06 12:00:00,159.13,159.26,159.05,159.16,23932.0,154.7157,154.8421,154.638,154.7449,23932.0
2019-12-06 12:10:00,159.14,159.28,159.08,159.25,21500.0,154.7255,154.8616,154.6671,154.8324,21500.0
2019-12-06 12:20:00,159.24,159.39,158.82,158.94,22985.0,154.8227,154.9685,154.4143,154.531,22985.0
2019-12-06 12:30:00,158.9,159.03,158.79,158.88,22094.0,154.4921,154.6185,154.3852,154.4727,22094.0
2019-12-06 12:40:00,158.94,159.03,158.66,158.66,10911.0,154.531,154.6185,154.2588,154.2588,10911.0
2019-12-06 12:50:00,158.61,158.72,158.33,158.33,11896.0,154.2102,154.3171,153.9379,153.9379,11896.0
2019-12-06 13:00:00,158.39,158.39,158.09,158.11,9655.0,153.9963,153.9963,153.7046,153.724,9655.0
2019-12-06 13:10:00,158.11,158.14,157.87,157.87,7874.0,153.724,153.7532,153.4907,153.4907,7874.0
2019-12-06 13:20:00,157.85,157.93,157.57,157.61,5585.0,153.4713,153.549,153.199,153.2379,5585.0
2019-12-06 13:30:00,157.58,157.76,157.52,157.76,7017.0,153.2087,153.3837,153.1504,153.3837,7017.0
2019-12-06 13:40:00,157.7,157.7,157.46,157.46,20990.0,153.3254,153.3254,153.0921,153.0921,20990.0
2019-12-06 13:50:00,157.45,157.45,157.11,157.2,18024.0,153.0823,153.0823,152.7518,152.8393,18024.0
2019-12-06 14:00:00,157.19,157.19,156.84,156.86,11590.0,152.8296,152.8296,152.4893,152.5087,11590.0
2019-12-06 14:10:00,156.88,156.95,156.7,156.89,7201.0,152.5282,152.5962,152.3532,152.5379,7201.0
2019-12-06 14:20:00,156.91,157.2,156.91,157.2,5715.0,152.5573,152.8393,152.5573,152.8393,5715.0
2019-12-06 14:30:00,157.19,157.22,157.05,157.14,5344.0,152.8296,152.8587,152.6934,152.7809,5344.0
2019-12-06 14:40:00,157.16,157.16,157.01,157.09,9058.0,152.8004,152.8004,152.6546,152.7323,9058.0
2019-12-06 14:50:00,157.06,157.21,157.06,157.21,4923.0,152.7032,152.849,152.7032,152.849,4923.0
2019-12-06 15:00:00,157.17,157.36,157.13,157.26,7173.0,152.8101,152.9948,152.7712,152.8976,7173.0
2019-12-06 15:10:00,157.26,157.29,157.05,157.05,6150.0,152.8976,152.9268,152.6934,152.6934,6150.0
2019-12-06 15:20:00,157.06,157.16,157.0,157.15,6165.0,152.7032,152.8004,152.6448,152.7907,6165.0
2019-12-06 15:30:00,157.13,157.41,157.11,157.22,13881.0,152.7712,153.0435,152.7518,152.8587,13881.0
2019-12-06 15:40:00,157.19,157.39,157.15,157.15,21385.0,152.8296,153.024,152.7907,152.7907,21385.0
2019-12-06 15:50:00,157.16,157.38,156.86,157.26,96043.0,152.8004,153.0143,152.5087,152.8976,96043.0
2019-12-09 09:30:00,156.3,157.09,155.47,157.06,22641.0,151.9642,152.7323,151.1573,152.7032,22641.0
2019-12-09 09:40:00,157.21,157.72,156.83,157.5,10457.0,152.849,153.3449,152.4795,153.131,10457.0
2019-12-09 09:50:00,157.52,157.8,157.01,157.01,11127.0,153.1504,153.4226,152.6546,152.6546,11127.0
2019-12-09 10:00:00,157.11,157.47,156.95,157.09,5508.0,152.7518,153.1018,152.5962,152.7323,5508.0
2019-12-09 10:10:00,157.16,157.76,157.16,157.76,2768.0,152.8004,153.3837,152.8004,153.3837,2768.0
2019-12-09 10:20:00,157.74,158.21,157.65,157.65,16383.0,153.3643,153.8213,153.2768,153.2768,16383.0
2019-12-09 10:30:00,157.7,157.87,157.64,157.75,2271.0,153.3254,153.4907,153.2671,153.374,2271.0
2019-12-09 10:40:00,157.79,157.79,157.29,157.37,9749.0,153.4129,153.4129,152.9268,153.0046,9749.0
2019-12-09 10:50:00,157.36,157.5,157.17,157.43,8796.0,152.9948,153.131,152.8101,153.0629,8796.0
2019-12-09 11:00:00,157.37,157.49,157.17,157.37,2500.0,153.0046,153.1212,152.8101,153.0046,2500.0
2019-12-09 11:10:00,157.34,157.5,157.31,157.5,3694.0,152.9754,153.131,152.9462,153.131,3694.0
2019-12-09 11:20:00,157.55,157.55,157.02,157.12,3473.0,153.1796,153.1796,152.6643,152.7615,3473.0
2019-12-09 11:30:00,157.17,157.51,157.17,157.51,3705.0,152.8101,153.1407,152.8101,153.1407,3705.0
2019-12-09 11:40:00,157.47,157.65,157.46,157.53,6091.0,153.1018,153.2768,153.0921,153.1601,6091.0
2019-12-09 11:50:00,157.46,157.55,157.24,157.24,5143.0,153.0921,153.1796,152.8782,152.8782,5143.0
2019-12-09 12:00:00,157.28,157.38,157.22,157.24,4031.0,152.9171,153.0143,152.8587,152.8782,4031.0
2019-12-09 12:10:00,157.26,157.26,157.05,157.15,9276.0,152.8976,152.8976,152.6934,152.7907,9276.0
2019-12-09 12:20:00,157.12,157.13,157.02,157.04,2988.0,152.7615,152.7712,152.6643,152.6837,2988.0
2019-12-09 12:30:00,157.07,157.07,156.88,156.89,2600.0,152.7129,152.7129,152.5282,152.5379,2600.0
2019-12-09 12:40:00,156.93,156.99,156.61,156.61,5023.0,152.5768,152.6351,152.2656,152.2656,5023.0
2019-12-09 12:50:00,156.62,156.74,156.45,156.7,3176.0,152.2754,152.392,152.1101,152.3532,3176.0
2019-12-09 13:00:00,156.71,156.93,156.54,156.93,3111.0,152.3629,152.5768,152.1976,152.5768,3111.0
2019-12-09 13:10:00,156.92,156.92,156.62,156.65,2503.0,152.567,152.567,152.2754,152.3045,2503.0
2019-12-09 13:20:00,156.69,157.02,156.66,156.78,3820.0,152.3434,152.6643,152.3143,152.4309,3820.0
2019-12-09 13:30:00,156.77,156.78,156.48,156.48,3984.0,152.4212,152.4309,152.1393,152.1393,3984.0
2019-12-09 13:40:00,156.49,156.5,156.37,156.45,4103.0,152.149,152.1587,152.0323,152.1101,4103.0
2019-12-09 13:50:00,156.48,156.65,156.38,156.5,3922.0,152.1393,152.3045,152.042,152.1587,3922.0
2019-12-09 14:00:00,156.47,156.49,156.14,156.22,6765.0,152.1295,152.149,151.8087,151.8865,6765.0
2019-12-09 14:10:00,156.23,156.4,156.12,156.36,2975.0,151.8962,152.0615,151.7892,152.0226,2975.0
2019-12-09 14:20:00,156.42,156.51,156.33,156.36,3204.0,152.0809,152.1684,151.9934,152.0226,3204.0
2019-12-09 14:30:00,156.39,156.45,156.32,156.42,4135.0,152.0518,152.1101,151.9837,152.0809,4135.0
2019-12-09 14:40:00,156.45,156.47,156.24,156.34,4886.0,152.1101,152.1295,151.9059,152.0031,4886.0
2019-12-09 14:50:00,156.34,156.4,156.28,156.4,3401.0,152.0031,152.0615,151.9448,152.0615,3401.0
2019-12-09 15:00:00,156.42,156.45,156.31,156.33,4619.0,152.0809,152.1101,151.974,151.9934,4619.0
2019-12-09 15:10:00,156.3,156.41,156.2,156.36,6933.0,151.9642,152.0712,151.867,152.0226,6933.0
2019-12-09 15:20:00,156.37,156.45,156.24,156.42,9865.0,152.0323,152.1101,151.9059,152.0809,9865.0
2019-12-09 15:30:00,156.38,156.45,156.09,156.16,13069.0,152.042,152.1101,151.7601,151.8281,13069.0
2019-12-09 15:40:00,156.16,156.36,156.1,156.17,15135.0,151.8281,152.0226,151.7698,151.8379,15135.0
2019-12-09 15:50:00,156.17,156.38,155.86,155.86,53597.0,151.8379,152.042,151.5365,151.5365,53597.0
2019-12-10 09:30:00,155.0,155.3,152.67,153.1,50348.0,150.7003,150.992,148.4349,148.853,50348.0
2019-12-10 09:40:00,152.91,153.44,152.59,153.12,27757.0,148.6683,149.1836,148.3572,148.8725,27757.0
2019-12-10 09:50:00,153.25,153.42,152.5,153.16,19083.0,148.9989,149.1641,148.2697,148.9114,19083.0
2019-12-10 10:00:00,153.24,153.59,153.16,153.59,10246.0,148.9891,149.3294,148.9114,149.3294,10246.0
2019-12-10 10:10:00,153.62,153.7,153.32,153.37,15578.0,149.3586,149.4364,149.0669,149.1155,15578.0
2019-12-10 10:20:00,153.5,154.08,153.49,153.91,10164.0,149.2419,149.8058,149.2322,149.6405,10164.0
2019-12-10 10:30:00,153.84,153.92,153.64,153.75,8878.0,149.5725,149.6503,149.378,149.485,8878.0
2019-12-10 10:40:00,153.72,154.23,153.68,153.8,13816.0,149.4558,149.9517,149.4169,149.5336,13816.0
2019-12-10 10:50:00,153.74,153.78,153.33,153.7,21724.0,149.4753,149.5142,149.0766,149.4364,21724.0
2019-12-10 11:00:00,153.74,154.02,153.05,153.49,11146.0,149.4753,149.7475,148.8044,149.2322,11146.0
2019-12-10 11:10:00,153.53,153.78,153.43,153.5,10085.0,149.2711,149.5142,149.1739,149.2419,10085.0
2019-12-10 11:20:00,153.52,154.02,153.5,153.99,9695.0,149.2614,149.7475,149.2419,149.7183,9695.0
2019-12-10 11:30:00,153.94,154.05,153.58,153.59,7554.0,149.6697,149.7767,149.3197,149.3294,7554.0
2019-12-10 11:40:00,153.6,153.68,153.47,153.61,7143.0,149.3391,149.4169,149.2128,149.3489,7143.0
2019-12-10 11:50:00,153.61,153.68,153.36,153.36,4599.0,149.3489,149.4169,149.1058,149.1058,4599.0
2019-12-10 12:00:00,153.32,153.39,153.24,153.34,7183.0,149.0669,149.135,148.9891,149.0864,7183.0
2019-12-10 12:10:00,153.31,153.35,153.24,153.35,6018.0,149.0572,149.0961,148.9891,149.0961,6018.0
2019-12-10 12:20:00,153.38,153.38,153.19,153.26,8442.0,149.1252,149.1252,148.9405,149.0086,8442.0
2019-12-10 12:30:00,153.28,153.28,153.17,153.19,7095.0,149.028,149.028,148.9211,148.9405,7095.0
2019-12-10 12:40:00,153.15,153.15,152.89,152.9,5291.0,148.9016,148.9016,148.6488,148.6586,5291.0
2019-12-10 12:50:00,152.93,152.97,152.66,152.91,9091.0,148.6877,148.7266,148.4252,148.6683,9091.0
2019-12-10 13:00:00,152.9,152.9,152.5,152.75,6650.0,148.6586,148.6586,148.2697,148.5127,6650.0
2019-12-10 13:10:00,152.79,153.15,152.7,153.15,13852.0,148.5516,148.9016,148.4641,148.9016,13852.0
2019-12-10 13:20:00,153.15,153.15,152.86,152.92,6096.0,148.9016,148.9016,148.6197,148.678,6096.0
2019-12-10 13:30:00,152.88,153.13,152.85,153.03,7522.0,148.6391,148.8822,148.61,148.785,7522.0
2019-12-10 13:40:00,153.01,153.07,152.86,152.91,8216.0,148.7655,148.8238,148.6197,148.6683,8216.0
2019-12-10 13:50:00,152.88,153.16,152.88,153.15,4717.0,148.6391,148.9114,148.6391,148.9016,4717.0
2019-12-10 14:00:00,153.17,153.29,153.14,153.18,14066.0,148.9211,149.0377,148.8919,148.9308,14066.0
2019-12-10 14:10:00,153.18,153.4,153.17,153.3,9775.0,148.9308,149.1447,148.9211,149.0475,9775.0
2019-12-10 14:20:00,153.35,153.37,153.15,153.22,8038.0,149.0961,149.1155,148.9016,148.9697,8038.0
2019-12-10 14:30:00,153.21,153.45,153.19,153.32,10512.0,148.96,149.1933,148.9405,149.0669,10512.0
2019-12-10 14:40:00,153.31,153.34,153.19,153.34,9807.0,149.0572,149.0864,148.9405,149.0864,9807.0
2019-12-10 14:50:00,153.34,153.41,153.06,153.14,11263.0,149.0864,149.1544,148.8141,148.8919,11263.0
2019-12-10 15:00:00,153.12,153.18,152.91,152.93,9262.0,148.8725,148.9308,148.6683,148.6877,9262.0
2019-12-10 15:10:00,152.95,153.25,152.95,152.99,15347.0,148.7072,148.9989,148.7072,148.7461,15347.0
2019-12-10 15:20:00,152.99,153.07,152.88,152.99,8708.0,148.7461,148.8238,148.6391,148.7461,8708.0
2019-12-10 15:30:00,153.01,153.25,152.74,153.23,14993.0,148.7655,148.9989,148.503,148.9794,14993.0
2019-12-10 15:40:00,153.27,153.57,153.19,153.57,18739.0,149.0183,149.31,148.9405,149.31,18739.0
2019-12-10 15:50:00,153.56,153.81,153.25,153.78,57555.0,149.3003,149.5433,148.9989,149.5142,57555.0
2019-12-11 09:30:00,156.2,156.2,155.15,155.25,41555.0,151.867,151.867,150.8461,150.9434,41555.0
2019-12-11 09:40:00,155.27,156.02,155.05,155.78,36872.0,150.9628,151.692,150.7489,151.4587,36872.0
2019-12-11 09:50:00,155.74,156.06,155.48,155.48,9995.0,151.4198,151.7309,151.167,151.167,9995.0
2019-12-11 10:00:00,155.69,156.02,155.57,155.69,24759.0,151.3712,151.692,151.2545,151.3712,24759.0
2019-12-11 10:10:00,155.7,156.12,155.69,156.07,37808.0,151.3809,151.7892,151.3712,151.7406,37808.0
2019-12-11 10:20:00,156.07,156.25,155.9,156.06,11641.0,151.7406,151.9156,151.5753,151.7309,11641.0
2019-12-11 10:30:00,155.84,155.98,155.61,155.64,6743.0,151.517,151.6531,151.2934,151.3226,6743.0
2019-12-11 10:40:00,155.67,155.75,155.37,155.46,13412.0,151.3517,151.4295,151.06,151.1476,13412.0
2019-12-11 10:50:00,155.44,155.54,155.27,155.43,6020.0,151.1281,151.2253,150.9628,151.1184,6020.0
2019-12-11 11:00:00,155.45,155.6,155.11,155.58,6622.0,151.1378,151.2837,150.8073,151.2642,6622.0
2019-12-11 11:10:00,155.59,155.73,155.53,155.53,4298.0,151.2739,151.4101,151.2156,151.2156,4298.0
2019-12-11 11:20:00,155.51,155.62,155.33,155.62,7479.0,151.1962,151.3031,151.0212,151.3031,7479.0
2019-12-11 11:30:00,155.65,155.82,155.6,155.73,8090.0,151.3323,151.4976,151.2837,151.4101,8090.0
2019-12-11 11:40:00,155.75,155.85,155.58,155.58,6478.0,151.4295,151.5267,151.2642,151.2642,6478.0
2019-12-11 11:50:00,155.5,155.59,155.34,155.55,8595.0,151.1864,151.2739,151.0309,151.2351,8595.0
2019-12-11 12:00:00,155.59,155.84,155.59,155.8,8811.0,151.2739,151.517,151.2739,151.4781,8811.0
2019-12-11 12:10:00,155.81,155.83,155.67,155.82,4500.0,151.4878,151.5073,151.3517,151.4976,4500.0
2019-12-11 12:20:00,155.83,155.89,155.63,155.64,10274.0,151.5073,151.5656,151.3128,151.3226,10274.0
2019-12-11 12:30:00,155.68,155.68,155.39,155.46,4543.0,151.3614,151.3614,151.0795,151.1476,4543.0
2019-12-11 12:40:00,155.47,155.71,155.47,155.71,3038.0,151.1573,151.3906,151.1573,151.3906,3038.0
2019-12-11 12:50:00,155.69,155.8,155.6,155.8,1400.0,151.3712,151.4781,151.2837,151.4781,1400.0
2019-12-11 13:00:00,155.8,155.87,155.63,155.79,6233.0,151.4781,151.5462,151.3128,151.4684,6233.0
2019-12-11 13:10:00,155.76,156.05,155.71,156.03,5069.0,151.4392,151.7212,151.3906,151.7017,5069.0
2019-12-11 13:20:00,155.95,156.04,155.81,155.81,4541.0,151.624,151.7115,151.4878,151.4878,4541.0
2019-12-11 13:30:00,155.81,155.83,155.64,155.74,6395.0,151.4878,151.5073,151.3226,151.4198,6395.0
2019-12-11 13:40:00,155.74,155.83,155.68,155.77,2121.0,151.4198,151.5073,151.3614,151.449,2121.0
2019-12-11 13:50:00,155.72,155.83,155.72,155.83,10377.0,151.4003,151.5073,151.4003,151.5073,10377.0
2019-12-11 14:00:00,155.77,156.23,155.75,156.03,9147.0,151.449,151.8962,151.4295,151.7017,9147.0
2019-12-11 14:10:00,155.92,156.18,155.83,156.17,9492.0,151.5948,151.8476,151.5073,151.8379,9492.0
2019-12-11 14:20:00,156.14,156.17,155.87,155.98,8162.0,151.8087,151.8379,151.5462,151.6531,8162.0
2019-12-11 14:30:00,155.97,156.3,155.92,156.17,8194.0,151.6434,151.9642,151.5948,151.8379,8194.0
2019-12-11 14:40:00,156.16,156.31,155.99,156.08,27570.0,151.8281,151.974,151.6628,151.7504,27570.0
2019-12-11 14:50:00,156.1,156.39,156.04,156.38,12506.0,151.7698,152.0518,151.7115,152.042,12506.0
2019-12-11 15:00:00,156.37,156.37,156.13,156.29,7883.0,152.0323,152.0323,151.799,151.9545,7883.0
2019-12-11 15:10:00,156.28,156.42,156.15,156.32,10680.0,151.9448,152.0809,151.8184,151.9837,10680.0
2019-12-11 15:20:00,156.33,156.64,156.32,156.56,11166.0,151.9934,152.2948,151.9837,152.217,11166.0
2019-12-11 15:30:00,156.54,156.95,156.47,156.85,16797.0,152.1976,152.5962,152.1295,152.499,16797.0
2019-12-11 15:40:00,156.83,156.96,156.74,156.74,22882.0,152.4795,152.6059,152.392,152.392,22882.0
2019-12-11 15:50:00,156.76,157.17,156.76,156.9,73053.0,152.4115,152.8101,152.4115,152.5476,73053.0
2019-12-12 09:30:00,157.44,159.55,156.69,159.45,52087.0,153.0726,155.1241,152.3434,155.0269,52087.0
2019-12-12 09:40:00,159.69,159.95,158.76,159.0,29433.0,155.2602,155.513,154.356,154.5894,29433.0
2019-12-12 09:50:00,158.97,160.29,158.88,160.1,28659.0,154.5602,155.8436,154.4727,155.6588,28659.0
2019-12-12 10:00:00,160.16,162.95,159.88,162.95,104864.0,155.7172,158.4298,155.4449,158.4298,104864.0
2019-12-12 10:10:00,162.74,163.12,162.08,162.22,51034.0,158.2256,158.5951,157.5839,157.72,51034.0
2019-12-12 10:20:00,162.35,162.66,162.0,162.31,19777.0,157.8464,158.1478,157.5061,157.8075,19777.0
2019-12-12 10:30:00,162.38,162.72,161.67,161.67,37875.0,157.8756,158.2062,157.1853,157.1853,37875.0
2019-12-12 10:40:00,161.83,161.83,161.43,161.65,16261.0,157.3408,157.3408,156.9519,157.1658,16261.0
2019-12-12 10:50:00,161.63,162.12,161.6,161.91,16481.0,157.1464,157.6228,157.1172,157.4186,16481.0
2019-12-12 11:00:00,161.95,161.98,161.44,161.54,29806.0,157.4575,157.4867,156.9617,157.0589,29806.0
2019-12-12 11:10:00,161.42,162.15,161.41,162.04,32768.0,156.9422,157.652,156.9325,157.545,32768.0
2019-12-12 11:20:00,162.09,162.17,161.78,161.84,26853.0,157.5936,157.6714,157.2922,157.3506,26853.0
2019-12-12 11:30:00,161.79,162.14,161.67,161.86,9151.0,157.302,157.6422,157.1853,157.37,9151.0
2019-12-12 11:40:00,161.82,161.84,161.47,161.51,14139.0,157.3311,157.3506,156.9908,157.0297,14139.0
2019-12-12 11:50:00,161.52,161.83,161.09,161.29,19313.0,157.0394,157.3408,156.6214,156.8158,19313.0
2019-12-12 12:00:00,161.3,161.36,160.65,160.97,25382.0,156.8255,156.8839,156.1936,156.5047,25382.0
2019-12-12 12:10:00,160.93,160.93,160.52,160.68,8610.0,156.4658,156.4658,156.0672,156.2227,8610.0
2019-12-12 12:20:00,160.68,161.18,160.43,161.18,20927.0,156.2227,156.7089,155.9797,156.7089,20927.0
2019-12-12 12:30:00,161.24,161.67,161.24,161.61,8685.0,156.7672,157.1853,156.7672,157.1269,8685.0
2019-12-12 12:40:00,161.56,161.71,161.48,161.66,7452.0,157.0783,157.2242,157.0006,157.1756,7452.0
2019-12-12 12:50:00,161.68,161.76,161.44,161.44,5763.0,157.195,157.2728,156.9617,156.9617,5763.0
2019-12-12 13:00:00,161.45,161.68,161.39,161.6,8215.0,156.9714,157.195,156.9131,157.1172,8215.0
2019-12-12 13:10:00,161.63,161.89,161.62,161.81,10178.0,157.1464,157.3992,157.1367,157.3214,10178.0
2019-12-12 13:20:00,161.8,161.85,161.66,161.84,7790.0,157.3117,157.3603,157.1756,157.3506,7790.0
2019-12-12 13:30:00,161.87,161.94,161.38,161.39,10741.0,157.3797,157.4478,156.9033,156.9131,10741.0
2019-12-12 13:40:00,161.44,161.56,161.24,161.24,12243.0,156.9617,157.0783,156.7672,156.7672,12243.0
2019-12-12 13:50:00,161.24,161.59,161.24,161.54,27039.0,156.7672,157.1075,156.7672,157.0589,27039.0
2019-12-12 14:00:00,161.6,161.91,161.59,161.89,8758.0,157.1172,157.4186,157.1075,157.3992,8758.0
2019-12-12 14:10:00,161.9,161.95,161.59,161.64,8726.0,157.4089,157.4575,157.1075,157.1561,8726.0
2019-12-12 14:20:00,161.74,161.75,161.41,161.49,7144.0,157.2533,157.2631,156.9325,157.0103,7144.0
2019-12-12 14:30:00,161.44,163.29,161.35,162.83,22280.0,156.9617,158.7603,156.8742,158.3131,22280.0
2019-12-12 14:40:00,162.82,163.01,162.68,162.7,19205.0,158.3034,158.4881,158.1673,158.1867,19205.0
2019-12-12 14:50:00,162.85,163.19,162.74,163.08,9410.0,158.3326,158.6631,158.2256,158.5562,9410.0
2019-12-12 15:00:00,163.07,163.33,163.01,163.22,11063.0,158.5464,158.7992,158.4881,158.6923,11063.0
2019-12-12 15:10:00,163.13,163.41,162.82,162.88,13938.0,158.6048,158.877,158.3034,158.3617,13938.0
2019-12-12 15:20:00,162.87,163.16,162.72,163.15,9886.0,158.352,158.634,158.2062,158.6242,9886.0
2019-12-12 15:30:00,163.13,163.13,162.63,162.75,14518.0,158.6048,158.6048,158.1187,158.2353,14518.0
2019-12-12 15:40:00,162.68,163.31,162.58,163.31,23024.0,158.1673,158.7798,158.07,158.7798,23024.0
2019-12-12 15:50:00,163.34,163.55,163.13,163.13,179098.0,158.809,159.0131,158.6048,158.6048,179098.0
2019-12-13 09:30:00,162.26,162.69,161.1,161.99,42051.0,157.7589,158.177,156.6311,157.4964,42051.0
2019-12-13 09:40:00,162.01,162.27,161.19,161.65,16669.0,157.5159,157.7686,156.7186,157.1658,16669.0
2019-12-13 09:50:00,161.71,162.69,161.51,162.69,14296.0,157.2242,158.177,157.0297,158.177,14296.0
2019-12-13 10:00:00,162.36,164.87,162.28,164.8,18346.0,157.8561,160.2965,157.7784,160.2285,18346.0
2019-12-13 10:10:00,164.85,165.66,164.79,165.51,38416.0,160.2771,161.0646,160.2187,160.9188,38416.0
2019-12-13 10:20:00,165.55,165.85,164.38,164.38,30611.0,160.9577,161.2493,159.8201,159.8201,30611.0
2019-12-13 10:30:00,164.4,164.4,161.91,162.35,17044.0,159.8396,159.8396,157.4186,157.8464,17044.0
2019-12-13 10:40:00,162.39,163.33,162.39,162.82,11260.0,157.8853,158.7992,157.8853,158.3034,11260.0
2019-12-13 10:50:00,162.74,162.74,161.83,161.86,7013.0,158.2256,158.2256,157.3408,157.37,7013.0
2019-12-13 11:00:00,161.8,161.89,161.48,161.88,11237.0,157.3117,157.3992,157.0006,157.3895,11237.0
2019-12-13 11:10:00,161.95,162.23,161.51,161.53,8084.0,157.4575,157.7298,157.0297,157.0492,8084.0
2019-12-13 11:20:00,161.46,161.46,160.17,160.26,29459.0,156.9811,156.9811,155.7269,155.8144,29459.0
2019-12-13 11:30:00,160.21,161.02,160.21,160.63,14807.0,155.7658,156.5533,155.7658,156.1741,14807.0
2019-12-13 11:40:00,160.69,161.1,160.59,161.09,7587.0,156.2325,156.6311,156.1352,156.6214,7587.0
2019-12-13 11:50:00,161.1,161.48,161.1,161.48,6271.0,156.6311,157.0006,156.6311,157.0006,6271.0
2019-12-13 12:00:00,161.32,161.45,161.19,161.32,8169.0,156.845,156.9714,156.7186,156.845,8169.0
2019-12-13 12:10:00,161.32,161.48,161.27,161.28,5880.0,156.845,157.0006,156.7964,156.8061,5880.0
2019-12-13 12:20:00,161.24,161.99,161.23,161.83,8168.0,156.7672,157.4964,156.7575,157.3408,8168.0
2019-12-13 12:30:00,161.82,162.01,161.73,161.96,5588.0,157.3311,157.5159,157.2436,157.4672,5588.0
2019-12-13 12:40:00,161.93,162.08,161.78,161.78,4341.0,157.4381,157.5839,157.2922,157.2922,4341.0
2019-12-13 12:50:00,161.76,162.29,161.74,162.29,6802.0,157.2728,157.7881,157.2533,157.7881,6802.0
2019-12-13 13:00:00,162.3,162.3,161.93,162.1,6117.0,157.7978,157.7978,157.4381,157.6034,6117.0
2019-12-13 13:10:00,162.12,162.27,162.02,162.27,6812.0,157.6228,157.7686,157.5256,157.7686,6812.0
2019-12-13 13:20:00,162.27,162.49,162.27,162.44,5716.0,157.7686,157.9825,157.7686,157.9339,5716.0
2019-12-13 13:30:00,162.44,162.53,162.17,162.21,5870.0,157.9339,158.0214,157.6714,157.7103,5870.0
2019-12-13 13:40:00,162.26,162.62,162.03,162.61,8408.0,157.7589,158.1089,157.5353,158.0992,8408.0
2019-12-13 13:50:00,162.62,162.91,162.59,162.86,9048.0,158.1089,158.3909,158.0798,158.3423,9048.0
2019-12-13 14:00:00,162.86,162.94,162.73,162.88,9238.0,158.3423,158.4201,158.2159,158.3617,9238.0
2019-12-13 14:10:00,162.9,162.9,162.69,162.86,7055.0,158.3812,158.3812,158.177,158.3423,7055.0
2019-12-13 14:20:00,162.87,162.93,162.72,162.74,4751.0,158.352,158.4103,158.2062,158.2256,4751.0
2019-12-13 14:30:00,162.76,162.91,162.63,162.88,9718.0,158.245,158.3909,158.1187,158.3617,9718.0
2019-12-13 14:40:00,162.88,162.94,162.73,162.86,11996.0,158.3617,158.4201,158.2159,158.3423,11996.0
2019-12-13 14:50:00,162.89,162.94,162.81,162.85,12811.0,158.3714,158.4201,158.2937,158.3326,12811.0
2019-12-13 15:00:00,162.88,162.9,162.63,162.63,8329.0,158.3617,158.3812,158.1187,158.1187,8329.0
2019-12-13 15:10:00,162.64,162.86,162.61,162.76,8169.0,158.1284,158.3423,158.0992,158.245,8169.0
2019-12-13 15:20:00,162.78,162.89,162.74,162.83,9503.0,158.2645,158.3714,158.2256,158.3131,9503.0
2019-12-13 15:30:00,162.83,163.17,162.83,163.03,13154.0,158.3131,158.6437,158.3131,158.5076,13154.0
2019-12-13 15:40:00,163.05,163.19,162.98,163.02,16295.0,158.527,158.6631,158.4589,158.4978,16295.0
2019-12-13 15:50:00,163.04,163.06,162.61,162.74,59378.0,158.5173,158.5367,158.0992,158.2256,59378.0
2019-12-16 09:30:00,164.64,165.9,164.6,164.77,33724.0,160.0729,161.2979,160.034,160.1993,33724.0
2019-12-16 09:40:00,164.96,165.34,164.46,164.54,10571.0,160.384,160.7535,159.8979,159.9757,10571.0
2019-12-16 09:50:00,164.68,164.73,164.21,164.24,13662.0,160.1118,160.1604,159.6548,159.684,13662.0
2019-12-16 10:00:00,164.2,164.84,164.2,164.84,10197.0,159.6451,160.2673,159.6451,160.2673,10197.0
2019-12-16 10:10:00,165.01,165.79,165.0,165.79,15202.0,160.4326,161.191,160.4229,161.191,15202.0
2019-12-16 10:20:00,165.87,166.02,165.43,165.79,17506.0,161.2688,161.4146,160.841,161.191,17506.0
2019-12-16 10:30:00,165.73,166.02,165.56,166.02,17273.0,161.1327,161.4146,160.9674,161.4146,17273.0
2019-12-16 10:40:00,166.04,166.14,165.54,165.84,16988.0,161.4341,161.5313,160.9479,161.2396,16988.0
2019-12-16 10:50:00,165.85,166.1,165.55,165.7,13270.0,161.2493,161.4924,160.9577,161.1035,13270.0
2019-12-16 11:00:00,165.68,166.1,165.64,166.09,9370.0,161.084,161.4924,161.0452,161.4827,9370.0
2019-12-16 11:10:00,166.05,166.05,165.76,165.88,10797.0,161.4438,161.4438,161.1618,161.2785,10797.0
2019-12-16 11:20:00,165.93,166.0,165.81,165.94,9063.0,161.3271,161.3952,161.2104,161.3368,9063.0
2019-12-16 11:30:00,165.88,165.88,165.22,165.47,12680.0,161.2785,161.2785,160.6368,160.8799,12680.0
2019-12-16 11:40:00,165.49,165.87,165.34,165.4,12005.0,160.8993,161.2688,160.7535,160.8118,12005.0
2019-12-16 11:50:00,165.47,165.81,165.3,165.73,11943.0,160.8799,161.2104,160.7146,161.1327,11943.0
2019-12-16 12:00:00,165.78,166.03,165.76,165.78,9033.0,161.1813,161.4243,161.1618,161.1813,9033.0
2019-12-16 12:10:00,165.78,166.04,165.73,166.0,5972.0,161.1813,161.4341,161.1327,161.3952,5972.0
2019-12-16 12:20:00,165.97,165.98,165.61,165.74,8332.0,161.366,161.3757,161.016,161.1424,8332.0
2019-12-16 12:30:00,165.74,166.03,165.73,165.97,7154.0,161.1424,161.4243,161.1327,161.366,7154.0
2019-12-16 12:40:00,165.96,166.06,165.82,165.9,10027.0,161.3563,161.4535,161.2202,161.2979,10027.0
2019-12-16 12:50:00,165.9,166.1,165.85,165.85,8829.0,161.2979,161.4924,161.2493,161.2493,8829.0
2019-12-16 13:00:00,165.81,166.05,165.77,165.97,9577.0,161.2104,161.4438,161.1716,161.366,9577.0
2019-12-16 13:10:00,165.96,166.11,165.88,166.09,7527.0,161.3563,161.5021,161.2785,161.4827,7527.0
2019-12-16 13:20:00,166.11,166.19,166.05,166.17,7883.0,161.5021,161.5799,161.4438,161.5605,7883.0
2019-12-16 13:30:00,166.2,166.27,165.94,166.0,11713.0,161.5896,161.6577,161.3368,161.3952,11713.0
2019-12-16 13:40:00,165.97,166.14,165.72,166.13,21085.0,161.366,161.5313,161.1229,161.5216,21085.0
2019-12-16 13:50:00,166.12,166.2,165.98,166.0,8028.0,161.5118,161.5896,161.3757,161.3952,8028.0
2019-12-16 14:00:00,166.04,166.06,165.72,165.75,7078.0,161.4341,161.4535,161.1229,161.1521,7078.0
2019-12-16 14:10:00,165.8,165.86,165.7,165.8,9814.0,161.2007,161.2591,161.1035,161.2007,9814.0
2019-12-16 14:20:00,165.79,165.83,165.61,165.65,8337.0,161.191,161.2299,161.016,161.0549,8337.0
2019-12-16 14:30:00,165.67,165.89,165.6,165.71,16952.0,161.0743,161.2882,161.0063,161.1132,16952.0
2019-12-16 14:40:00,165.69,165.69,165.54,165.63,15925.0,161.0938,161.0938,160.9479,161.0354,15925.0
2019-12-16 14:50:00,165.64,165.66,165.26,165.35,36652.0,161.0452,161.0646,160.6757,160.7632,36652.0
2019-12-16 15:00:00,165.34,165.46,165.1,165.42,25258.0,160.7535,160.8702,160.5201,160.8313,25258.0
2019-12-16 15:10:00,165.38,165.51,165.27,165.34,11619.0,160.7924,160.9188,160.6854,160.7535,11619.0
2019-12-16 15:20:00,165.32,165.55,165.24,165.46,11922.0,160.734,160.9577,160.6563,160.8702,11922.0
2019-12-16 15:30:00,165.48,165.74,165.28,165.62,16245.0,160.8896,161.1424,160.6951,161.0257,16245.0
2019-12-16 15:40:00,165.58,165.61,165.21,165.45,29350.0,160.9868,161.016,160.6271,160.8604,29350.0
2019-12-16 15:50:00,165.49,165.66,165.18,165.21,75292.0,160.8993,161.0646,160.5979,160.6271,75292.0
2019-12-17 09:30:00,164.7,165.0,164.2,164.4,27355.0,160.1312,160.4229,159.6451,159.8396,27355.0
2019-12-17 09:40:00,164.31,164.34,163.61,163.61,18371.0,159.7521,159.7812,159.0715,159.0715,18371.0
2019-12-17 09:50:00,163.67,163.83,163.02,163.61,24254.0,159.1298,159.2854,158.4978,159.0715,24254.0
2019-12-17 10:00:00,163.6,163.8,163.44,163.69,15344.0,159.0617,159.2562,158.9062,159.1493,15344.0
2019-12-17 10:10:00,163.62,164.02,163.42,163.93,9380.0,159.0812,159.4701,158.8867,159.3826,9380.0
2019-12-17 10:20:00,163.95,164.23,163.69,163.92,7199.0,159.402,159.6743,159.1493,159.3729,7199.0
2019-12-17 10:30:00,163.82,163.99,163.68,163.99,4571.0,159.2756,159.4409,159.1395,159.4409,4571.0
2019-12-17 10:40:00,163.99,164.23,163.86,164.13,5815.0,159.4409,159.6743,159.3145,159.577,5815.0
2019-12-17 10:50:00,164.16,164.27,163.95,164.01,3672.0,159.6062,159.7132,159.402,159.4604,3672.0
2019-12-17 11:00:00,164.12,164.35,164.08,164.12,3342.0,159.5673,159.7909,159.5284,159.5673,3342.0
2019-12-17 11:10:00,164.16,164.73,164.12,164.46,6967.0,159.6062,160.1604,159.5673,159.8979,6967.0
2019-12-17 11:20:00,164.55,164.56,163.88,164.03,35487.0,159.9854,159.9951,159.334,159.4798,35487.0
2019-12-17 11:30:00,164.03,164.1,163.86,163.92,16163.0,159.4798,159.5479,159.3145,159.3729,16163.0
2019-12-17 11:40:00,163.95,163.99,163.56,163.75,11074.0,159.402,159.4409,159.0229,159.2076,11074.0
2019-12-17 11:50:00,163.79,164.14,163.79,164.03,9761.0,159.2465,159.5868,159.2465,159.4798,9761.0
2019-12-17 12:00:00,164.03,164.05,163.79,163.89,11019.0,159.4798,159.4993,159.2465,159.3437,11019.0
2019-12-17 12:10:00,163.89,163.93,163.56,163.56,19915.0,159.3437,159.3826,159.0229,159.0229,19915.0
2019-12-17 12:20:00,163.56,163.59,163.33,163.41,19926.0,159.0229,159.052,158.7992,158.877,19926.0
2019-12-17 12:30:00,163.41,163.49,163.3,163.48,4107.0,158.877,158.9548,158.7701,158.9451,4107.0
2019-12-17 12:40:00,163.46,163.57,163.23,163.24,17886.0,158.9256,159.0326,158.702,158.7117,17886.0
2019-12-17 12:50:00,163.24,163.28,163.02,163.02,27607.0,158.7117,158.7506,158.4978,158.4978,27607.0
2019-12-17 13:00:00,163.02,163.03,162.72,162.76,43715.0,158.4978,158.5076,158.2062,158.245,43715.0
2019-12-17 13:10:00,162.78,163.11,162.7,163.09,11282.0,158.2645,158.5853,158.1867,158.5659,11282.0
2019-12-17 13:20:00,163.09,163.41,162.95,163.41,3616.0,158.5659,158.877,158.4298,158.877,3616.0
2019-12-17 13:30:00,163.37,163.52,163.35,163.49,6788.0,158.8381,158.984,158.8187,158.9548,6788.0
2019-12-17 13:40:00,163.42,163.58,163.4,163.53,5964.0,158.8867,159.0423,158.8673,158.9937,5964.0
2019-12-17 13:50:00,163.57,163.75,163.54,163.75,4001.0,159.0326,159.2076,159.0034,159.2076,4001.0
2019-12-17 14:00:00,163.78,164.02,163.55,164.02,14052.0,159.2368,159.4701,159.0131,159.4701,14052.0
2019-12-17 14:10:00,164.07,164.42,164.06,164.42,4840.0,159.5187,159.859,159.509,159.859,4840.0
2019-12-17 14:20:00,164.36,164.39,164.17,164.35,6760.0,159.8007,159.8298,159.6159,159.7909,6760.0
2019-12-17 14:30:00,164.35,164.75,164.29,164.68,9571.0,159.7909,160.1798,159.7326,160.1118,9571.0
2019-12-17 14:40:00,164.66,164.72,164.44,164.5,5758.0,160.0923,160.1507,159.8784,159.9368,5758.0
2019-12-17 14:50:00,164.47,164.52,164.17,164.19,7481.0,159.9076,159.9562,159.6159,159.6354,7481.0
2019-12-17 15:00:00,164.18,164.18,163.76,164.0,4574.0,159.6257,159.6257,159.2173,159.4507,4574.0
2019-12-17 15:10:00,163.95,164.28,163.94,164.1,8184.0,159.402,159.7229,159.3923,159.5479,8184.0
2019-12-17 15:20:00,164.17,164.36,164.09,164.31,6303.0,159.6159,159.8007,159.5382,159.7521,6303.0
2019-12-17 15:30:00,164.28,164.63,164.22,164.58,10849.0,159.7229,160.0632,159.6645,160.0146,10849.0
2019-12-17 15:40:00,164.56,164.6,164.41,164.44,12934.0,159.9951,160.034,159.8493,159.8784,12934.0
2019-12-17 15:50:00,164.45,164.64,164.38,164.47,47968.0,159.8882,160.0729,159.8201,159.9076,47968.0
2019-12-18 09:30:00,164.55,164.72,163.76,164.39,16007.0,159.9854,160.1507,159.2173,159.8298,16007.0
2019-12-18 09:40:00,164.47,165.09,164.29,164.67,19068.0,159.9076,160.5104,159.7326,160.1021,19068.0
2019-12-18 09:50:00,164.82,164.84,164.46,164.59,10450.0,160.2479,160.2673,159.8979,160.0243,10450.0
2019-12-18 10:00:00,164.59,164.88,164.45,164.74,10455.0,160.0243,160.3062,159.8882,160.1701,10455.0
2019-12-18 10:10:00,164.78,164.78,163.78,164.08,12179.0,160.209,160.209,159.2368,159.5284,12179.0
2019-12-18 10:20:00,164.17,164.56,164.06,164.06,8686.0,159.6159,159.9951,159.509,159.509,8686.0
2019-12-18 10:30:00,163.95,164.52,163.95,164.44,13296.0,159.402,159.9562,159.402,159.8784,13296.0
2019-12-18 10:40:00,164.45,164.56,164.2,164.56,10331.0,159.8882,159.9951,159.6451,159.9951,10331.0
2019-12-18 10:50:00,164.56,164.64,164.48,164.56,10927.0,159.9951,160.0729,159.9173,159.9951,10927.0
2019-12-18 11:00:00,164.55,165.29,164.47,164.86,16993.0,159.9854,160.7049,159.9076,160.2868,16993.0
2019-12-18 11:10:00,165.04,165.35,165.04,165.35,4727.0,160.4618,160.7632,160.4618,160.7632,4727.0
2019-12-18 11:20:00,165.32,165.55,165.31,165.44,4909.0,160.734,160.9577,160.7243,160.8507,4909.0
2019-12-18 11:30:00,165.4,165.48,165.13,165.39,12057.0,160.8118,160.8896,160.5493,160.8021,12057.0
2019-12-18 11:40:00,165.35,165.39,165.03,165.09,5365.0,160.7632,160.8021,160.4521,160.5104,5365.0
2019-12-18 11:50:00,165.03,165.06,164.54,164.54,7973.0,160.4521,160.4812,159.9757,159.9757,7973.0
2019-12-18 12:00:00,164.55,164.72,164.46,164.63,7297.0,159.9854,160.1507,159.8979,160.0632,7297.0
2019-12-18 12:10:00,164.63,165.11,164.62,164.92,5021.0,160.0632,160.5299,160.0535,160.3451,5021.0
2019-12-18 12:20:00,164.9,165.21,164.65,165.15,10977.0,160.3257,160.6271,160.0826,160.5688,10977.0
2019-12-18 12:30:00,165.18,165.23,165.0,165.0,4649.0,160.5979,160.6465,160.4229,160.4229,4649.0
2019-12-18 12:40:00,164.98,165.31,164.9,165.31,4915.0,160.4035,160.7243,160.3257,160.7243,4915.0
2019-12-18 12:50:00,165.32,165.54,165.32,165.54,10056.0,160.734,160.9479,160.734,160.9479,10056.0
2019-12-18 13:00:00,165.54,165.78,165.53,165.71,9550.0,160.9479,161.1813,160.9382,161.1132,9550.0
2019-12-18 13:10:00,165.77,166.07,165.76,166.07,10287.0,161.1716,161.4632,161.1618,161.4632,10287.0
2019-12-18 13:20:00,166.16,166.19,165.76,165.85,4300.0,161.5507,161.5799,161.1618,161.2493,4300.0
2019-12-18 13:30:00,165.76,165.85,165.65,165.7,6726.0,161.1618,161.2493,161.0549,161.1035,6726.0
2019-12-18 13:40:00,165.63,165.8,165.55,165.6,3863.0,161.0354,161.2007,160.9577,161.0063,3863.0
2019-12-18 13:50:00,165.59,165.62,165.4,165.43,7064.0,160.9965,161.0257,160.8118,160.841,7064.0
2019-12-18 14:00:00,165.47,165.69,165.36,165.69,11698.0,160.8799,161.0938,160.7729,161.0938,11698.0
2019-12-18 14:10:00,165.75,165.75,165.44,165.54,5101.0,161.1521,161.1521,160.8507,160.9479,5101.0
2019-12-18 14:20:00,165.52,166.32,165.52,166.14,27600.0,160.9285,161.7063,160.9285,161.5313,27600.0
2019-12-18 14:30:00,166.08,166.65,166.08,166.33,26826.0,161.473,162.0271,161.473,161.716,26826.0
2019-12-18 14:40:00,166.27,166.47,166.12,166.47,10341.0,161.6577,161.8521,161.5118,161.8521,10341.0
2019-12-18 14:50:00,166.49,166.52,166.2,166.35,8287.0,161.8716,161.9007,161.5896,161.7355,8287.0
2019-12-18 15:00:00,166.36,166.44,166.29,166.42,10626.0,161.7452,161.823,161.6771,161.8035,10626.0
2019-12-18 15:10:00,166.44,166.54,166.28,166.54,9953.0,161.823,161.9202,161.6674,161.9202,9953.0
2019-12-18 15:20:00,166.54,166.54,166.15,166.16,12545.0,161.9202,161.9202,161.541,161.5507,12545.0
2019-12-18 15:30:00,166.17,166.19,165.79,166.15,17497.0,161.5605,161.5799,161.191,161.541,17497.0
2019-12-18 15:40:00,166.21,166.42,166.18,166.3,22103.0,161.5993,161.8035,161.5702,161.6868,22103.0
2019-12-18 15:50:00,166.34,166.41,166.16,166.21,64216.0,161.7257,161.7938,161.5507,161.5993,64216.0
2019-12-19 09:30:00,166.53,166.66,164.19,164.19,24345.0,161.9105,162.0369,159.6354,159.6354,24345.0
2019-12-19 09:40:00,164.05,165.0,163.6,164.52,14742.0,159.4993,160.4229,159.0617,159.9562,14742.0
2019-12-19 09:50:00,164.51,164.89,164.3,164.76,10796.0,159.9465,160.316,159.7423,160.1896,10796.0
2019-12-19 10:00:00,164.75,165.31,164.62,165.22,13870.0,160.1798,160.7243,160.0535,160.6368,13870.0
2019-12-19 10:10:00,165.21,165.22,164.6,164.7,12636.0,160.6271,160.6368,160.034,160.1312,12636.0
2019-12-19 10:20:00,164.7,164.71,164.11,164.45,13494.0,160.1312,160.141,159.5576,159.8882,13494.0
2019-12-19 10:30:00,164.47,165.8,164.42,165.7,37976.0,159.9076,161.2007,159.859,161.1035,37976.0
2019-12-19 10:40:00,165.75,165.9,165.6,165.76,10659.0,161.1521,161.2979,161.0063,161.1618,10659.0
2019-12-19 10:50:00,165.8,165.94,165.4,165.5,7074.0,161.2007,161.3368,160.8118,160.909,7074.0
2019-12-19 11:00:00,165.43,165.44,165.09,165.17,10443.0,160.841,160.8507,160.5104,160.5882,10443.0
2019-12-19 11:10:00,165.14,165.44,165.14,165.38,22059.0,160.559,160.8507,160.559,160.7924,22059.0
2019-12-19 11:20:00,165.42,165.67,165.14,165.28,7409.0,160.8313,161.0743,160.559,160.6951,7409.0
2019-12-19 11:30:00,165.3,165.53,165.22,165.34,7037.0,160.7146,160.9382,160.6368,160.7535,7037.0
2019-12-19 11:40:00,165.34,165.38,165.01,165.15,5133.0,160.7535,160.7924,160.4326,160.5688,5133.0
2019-12-19 11:50:00,165.18,165.18,164.95,165.06,6621.0,160.5979,160.5979,160.3743,160.4812,6621.0
2019-12-19 12:00:00,164.97,165.1,164.89,165.02,8443.0,160.3937,160.5201,160.316,160.4424,8443.0
2019-12-19 12:10:00,165.07,165.49,165.0,165.28,5178.0,160.491,160.8993,160.4229,160.6951,5178.0
2019-12-19 12:20:00,165.28,165.46,165.28,165.46,4323.0,160.6951,160.8702,160.6951,160.8702,4323.0
2019-12-19 12:30:00,165.43,165.81,165.42,165.76,5727.0,160.841,161.2104,160.8313,161.1618,5727.0
2019-12-19 12:40:00,165.75,165.75,165.36,165.37,5421.0,161.1521,161.1521,160.7729,160.7826,5421.0
2019-12-19 12:50:00,165.31,165.49,165.31,165.46,4984.0,160.7243,160.8993,160.7243,160.8702,4984.0
2019-12-19 13:00:00,165.42,165.61,165.4,165.61,5033.0,160.8313,161.016,160.8118,161.016,5033.0
2019-12-19 13:10:00,165.67,165.84,165.54,165.59,12136.0,161.0743,161.2396,160.9479,160.9965,12136.0
2019-12-19 13:20:00,165.64,165.75,165.46,165.46,2976.0,161.0452,161.1521,160.8702,160.8702,2976.0
2019-12-19 13:30:00,165.5,165.7,165.49,165.7,4392.0,160.909,161.1035,160.8993,161.1035,4392.0
2019-12-19 13:40:00,165.7,165.91,165.64,165.91,5621.0,161.1035,161.3077,161.0452,161.3077,5621.0
2019-12-19 13:50:00,165.92,165.95,165.75,165.88,6000.0,161.3174,161.3466,161.1521,161.2785,6000.0
2019-12-19 14:00:00,165.83,165.91,165.72,165.85,6823.0,161.2299,161.3077,161.1229,161.2493,6823.0
2019-12-19 14:10:00,165.86,166.03,165.8,165.99,7000.0,161.2591,161.4243,161.2007,161.3854,7000.0
2019-12-19 14:20:00,166.01,166.1,165.92,166.04,7592.0,161.4049,161.4924,161.3174,161.4341,7592.0
2019-12-19 14:30:00,166.09,166.1,165.81,165.88,7572.0,161.4827,161.4924,161.2104,161.2785,7572.0
2019-12-19 14:40:00,165.91,165.91,165.67,165.7,8164.0,161.3077,161.3077,161.0743,161.1035,8164.0
2019-12-19 14:50:00,165.74,165.94,165.62,165.89,10550.0,161.1424,161.3368,161.0257,161.2882,10550.0
2019-12-19 15:00:00,165.86,165.86,165.64,165.7,5710.0,161.2591,161.2591,161.0452,161.1035,5710.0
2019-12-19 15:10:00,165.64,165.99,165.62,165.99,9291.0,161.0452,161.3854,161.0257,161.3854,9291.0
2019-12-19 15:20:00,165.94,166.02,165.84,165.86,8587.0,161.3368,161.4146,161.2396,161.2591,8587.0
2019-12-19 15:30:00,165.86,165.88,165.68,165.76,10205.0,161.2591,161.2785,161.084,161.1618,10205.0
2019-12-19 15:40:00,165.71,165.76,165.47,165.52,14267.0,161.1132,161.1618,160.8799,160.9285,14267.0
2019-12-19 15:50:00,165.46,165.75,165.41,165.69,48222.0,160.8702,161.1521,160.8215,161.0938,48222.0
2019-12-20 09:30:00,167.77,168.0,165.43,167.04,119376.0,163.1161,163.3397,160.841,162.4063,119376.0
2019-12-20 09:40:00,167.31,167.73,166.91,167.41,13113.0,162.6688,163.0772,162.2799,162.7661,13113.0
2019-12-20 09:50:00,167.45,167.45,166.69,166.81,18031.0,162.8049,162.8049,162.066,162.1827,18031.0
2019-12-20 10:00:00,166.71,167.12,166.59,166.63,7446.0,162.0855,162.4841,161.9688,162.0077,7446.0
2019-12-20 10:10:00,166.7,166.71,166.27,166.55,5349.0,162.0758,162.0855,161.6577,161.9299,5349.0
2019-12-20 10:20:00,166.44,166.66,166.2,166.66,6759.0,161.823,162.0369,161.5896,162.0369,6759.0
2019-12-20 10:30:00,166.53,166.92,166.51,166.92,8208.0,161.9105,162.2897,161.891,162.2897,8208.0
2019-12-20 10:40:00,166.97,167.38,166.92,167.38,4200.0,162.3383,162.7369,162.2897,162.7369,4200.0
2019-12-20 10:50:00,167.41,167.85,167.32,167.81,10714.0,162.7661,163.1939,162.6786,163.155,10714.0
2019-12-20 11:00:00,167.71,167.86,167.37,167.42,6700.0,163.0577,163.2036,162.7272,162.7758,6700.0
2019-12-20 11:10:00,167.52,167.52,167.11,167.22,6570.0,162.873,162.873,162.4744,162.5813,6570.0
2019-12-20 11:20:00,167.1,167.14,166.79,167.14,9355.0,162.4647,162.5035,162.1633,162.5035,9355.0
2019-12-20 11:30:00,167.19,167.41,167.09,167.09,5234.0,162.5522,162.7661,162.4549,162.4549,5234.0
2019-12-20 11:40:00,167.02,167.07,166.95,167.02,6082.0,162.3869,162.4355,162.3188,162.3869,6082.0
2019-12-20 11:50:00,167.01,167.02,166.85,166.92,5200.0,162.3772,162.3869,162.2216,162.2897,5200.0
2019-12-20 12:00:00,166.95,166.97,166.82,166.83,10940.0,162.3188,162.3383,162.1924,162.2021,10940.0
2019-12-20 12:10:00,166.83,167.15,166.82,167.09,10588.0,162.2021,162.5133,162.1924,162.4549,10588.0
2019-12-20 12:20:00,167.02,167.04,166.83,166.95,4084.0,162.3869,162.4063,162.2021,162.3188,4084.0
2019-12-20 12:30:00,166.96,167.08,166.91,166.96,6832.0,162.3285,162.4452,162.2799,162.3285,6832.0
2019-12-20 12:40:00,166.94,167.05,166.89,166.94,5387.0,162.3091,162.416,162.2605,162.3091,5387.0
2019-12-20 12:50:00,166.97,167.12,166.94,167.07,3969.0,162.3383,162.4841,162.3091,162.4355,3969.0
2019-12-20 13:00:00,167.18,167.23,167.08,167.08,4473.0,162.5424,162.5911,162.4452,162.4452,4473.0
2019-12-20 13:10:00,167.02,167.02,166.85,166.9,3061.0,162.3869,162.3869,162.2216,162.2702,3061.0
2019-12-20 13:20:00,166.93,166.97,166.68,166.84,6085.0,162.2994,162.3383,162.0563,162.2119,6085.0
2019-12-20 13:30:00,166.8,166.92,166.68,166.92,3873.0,162.173,162.2897,162.0563,162.2897,3873.0
2019-12-20 13:40:00,166.92,167.01,166.79,167.01,4568.0,162.2897,162.3772,162.1633,162.3772,4568.0
2019-12-20 13:50:00,166.94,167.04,166.77,166.89,7107.0,162.3091,162.4063,162.1438,162.2605,7107.0
2019-12-20 14:00:00,166.9,166.96,166.82,166.84,4476.0,162.2702,162.3285,162.1924,162.2119,4476.0
2019-12-20 14:10:00,166.84,166.91,166.75,166.85,6076.0,162.2119,162.2799,162.1244,162.2216,6076.0
2019-12-20 14:20:00,166.85,166.86,166.69,166.73,9137.0,162.2216,162.2313,162.066,162.1049,9137.0
2019-12-20 14:30:00,166.73,167.04,166.73,167.01,4949.0,162.1049,162.4063,162.1049,162.3772,4949.0
2019-12-20 14:40:00,167.04,167.13,167.0,167.06,8502.0,162.4063,162.4938,162.3674,162.4258,8502.0
2019-12-20 14:50:00,167.04,167.24,167.04,167.09,6716.0,162.4063,162.6008,162.4063,162.4549,6716.0
2019-12-20 15:00:00,167.06,167.14,166.87,166.89,5708.0,162.4258,162.5035,162.241,162.2605,5708.0
2019-12-20 15:10:00,166.85,166.85,166.57,166.63,13416.0,162.2216,162.2216,161.9494,162.0077,13416.0
2019-12-20 15:20:00,166.67,166.82,166.58,166.73,12472.0,162.0466,162.1924,161.9591,162.1049,12472.0
2019-12-20 15:30:00,166.72,167.11,166.71,166.85,23457.0,162.0952,162.4744,162.0855,162.2216,23457.0
2019-12-20 15:40:00,166.85,167.08,166.82,167.02,21764.0,162.2216,162.4452,162.1924,162.3869,21764.0
2019-12-20 15:50:00,167.12,167.54,166.98,167.34,90696.0,162.4841,162.8925,162.348,162.698,90696.0
2019-12-23 09:30:00,167.0,167.92,166.59,166.73,19526.0,162.3674,163.2619,161.9688,162.1049,19526.0
2019-12-23 09:40:00,166.97,167.14,166.57,166.84,21646.0,162.3383,162.5035,161.9494,162.2119,21646.0
2019-12-23 09:50:00,166.83,167.22,166.63,167.07,13776.0,162.2021,162.5813,162.0077,162.4355,13776.0
2019-12-23 10:00:00,167.06,167.58,166.93,167.57,13832.0,162.4258,162.9313,162.2994,162.9216,13832.0
2019-12-23 10:10:00,167.62,167.74,167.27,167.53,14418.0,162.9702,163.0869,162.6299,162.8827,14418.0
2019-12-23 10:20:00,167.5,167.51,167.01,167.01,11125.0,162.8536,162.8633,162.3772,162.3772,11125.0
2019-12-23 10:30:00,167.02,167.34,167.01,167.21,6412.0,162.3869,162.698,162.3772,162.5716,6412.0
2019-12-23 10:40:00,167.24,167.35,167.1,167.31,9895.0,162.6008,162.7077,162.4647,162.6688,9895.0
2019-12-23 10:50:00,167.33,167.46,167.24,167.38,5789.0,162.6883,162.8147,162.6008,162.7369,5789.0
2019-12-23 11:00:00,167.42,167.78,167.38,167.67,8912.0,162.7758,163.1258,162.7369,163.0188,8912.0
2019-12-23 11:10:00,167.63,167.88,167.59,167.8,3854.0,162.98,163.223,162.9411,163.1452,3854.0
2019-12-23 11:20:00,167.9,168.06,167.77,168.04,7039.0,163.2425,163.398,163.1161,163.3786,7039.0
2019-12-23 11:30:00,168.06,168.1,167.97,168.0,5956.0,163.398,163.4369,163.3105,163.3397,5956.0
2019-12-23 11:40:00,168.0,168.08,167.71,167.71,3750.0,163.3397,163.4175,163.0577,163.0577,3750.0
2019-12-23 11:50:00,167.68,167.78,167.64,167.74,8013.0,163.0286,163.1258,162.9897,163.0869,8013.0
2019-12-23 12:00:00,167.72,168.0,167.71,167.95,7165.0,163.0675,163.3397,163.0577,163.2911,7165.0
2019-12-23 12:10:00,167.93,168.04,167.79,167.94,6453.0,163.2716,163.3786,163.1355,163.2814,6453.0
2019-12-23 12:20:00,167.92,167.96,167.84,167.96,3958.0,163.2619,163.3008,163.1841,163.3008,3958.0
2019-12-23 12:30:00,167.96,168.13,167.95,168.01,8331.0,163.3008,163.4661,163.2911,163.3494,8331.0
2019-12-23 12:40:00,167.92,168.14,167.9,168.04,7528.0,163.2619,163.4758,163.2425,163.3786,7528.0
2019-12-23 12:50:00,168.1,168.88,168.08,168.88,12078.0,163.4369,164.1953,163.4175,164.1953,12078.0
2019-12-23 13:00:00,168.89,169.12,168.85,169.09,10581.0,164.205,164.4286,164.1661,164.3995,10581.0
2019-12-23 13:10:00,169.1,169.33,169.06,169.33,6038.0,164.4092,164.6328,164.3703,164.6328,6038.0
2019-12-23 13:20:00,169.3,169.46,169.29,169.43,11091.0,164.6036,164.7592,164.5939,164.73,11091.0
2019-12-23 13:30:00,169.43,169.74,169.41,169.58,11579.0,164.73,165.0314,164.7106,164.8759,11579.0
2019-12-23 13:40:00,169.6,169.6,169.3,169.44,23366.0,164.8953,164.8953,164.6036,164.7397,23366.0
2019-12-23 13:50:00,169.51,169.66,169.4,169.6,14009.0,164.8078,164.9536,164.7009,164.8953,14009.0
2019-12-23 14:00:00,169.59,169.66,169.24,169.24,18800.0,164.8856,164.9536,164.5453,164.5453,18800.0
2019-12-23 14:10:00,169.3,169.58,169.01,169.32,29101.0,164.6036,164.8759,164.3217,164.6231,29101.0
2019-12-23 14:20:00,169.28,169.39,169.17,169.18,9140.0,164.5842,164.6911,164.4772,164.487,9140.0
2019-12-23 14:30:00,169.18,169.31,169.12,169.14,16261.0,164.487,164.6134,164.4286,164.4481,16261.0
2019-12-23 14:40:00,169.17,169.33,169.15,169.33,8510.0,164.4772,164.6328,164.4578,164.6328,8510.0
2019-12-23 14:50:00,169.34,169.44,169.29,169.35,7200.0,164.6425,164.7397,164.5939,164.6522,7200.0
2019-12-23 15:00:00,169.33,169.45,169.3,169.41,9451.0,164.6328,164.7495,164.6036,164.7106,9451.0
2019-12-23 15:10:00,169.39,169.46,169.34,169.4,8232.0,164.6911,164.7592,164.6425,164.7009,8232.0
2019-12-23 15:20:00,169.4,169.66,169.27,169.62,18544.0,164.7009,164.9536,164.5745,164.9148,18544.0
2019-12-23 15:30:00,169.57,169.6,169.32,169.33,20633.0,164.8661,164.8953,164.6231,164.6328,20633.0
2019-12-23 15:40:00,169.33,169.33,169.11,169.16,21426.0,164.6328,164.6328,164.4189,164.4675,21426.0
2019-12-23 15:50:00,169.17,169.2,168.71,168.95,53498.0,164.4772,164.5064,164.03,164.2633,53498.0
2019-12-24 09:30:00,169.72,169.9,169.03,169.33,9890.0,165.012,165.187,164.3411,164.6328,9890.0
2019-12-24 09:40:00,169.32,169.36,168.87,169.1,4227.0,164.6231,164.662,164.1856,164.4092,4227.0
2019-12-24 09:50:00,169.25,169.25,168.67,168.88,3459.0,164.555,164.555,163.9911,164.1953,3459.0
2019-12-24 10:00:00,169.07,169.13,168.52,168.56,5114.0,164.38,164.4383,163.8453,163.8842,5114.0
2019-12-24 10:10:00,168.55,168.68,168.41,168.67,5711.0,163.8744,164.0008,163.7383,163.9911,5711.0
2019-12-24 10:20:00,168.46,168.54,168.42,168.52,2653.0,163.7869,163.8647,163.748,163.8453,2653.0
2019-12-24 10:30:00,168.45,168.5,168.28,168.48,5384.0,163.7772,163.8258,163.6119,163.8064,5384.0
2019-12-24 10:40:00,168.43,168.43,168.06,168.16,4988.0,163.7578,163.7578,163.398,163.4953,4988.0
2019-12-24 10:50:00,168.17,168.17,167.97,168.12,5351.0,163.505,163.505,163.3105,163.4564,5351.0
2019-12-24 11:00:00,168.12,168.42,168.06,168.31,7004.0,163.4564,163.748,163.398,163.6411,7004.0
2019-12-24 11:10:00,168.3,168.65,168.2,168.64,8254.0,163.6314,163.9717,163.5341,163.9619,8254.0
2019-12-24 11:20:00,168.6,168.79,168.48,168.77,4052.0,163.923,164.1078,163.8064,164.0883,4052.0
2019-12-24 11:30:00,168.77,168.91,168.77,168.91,1700.0,164.0883,164.2244,164.0883,164.2244,1700.0
2019-12-24 11:40:00,168.96,169.03,168.85,168.91,2700.0,164.2731,164.3411,164.1661,164.2244,2700.0
2019-12-24 11:50:00,168.86,169.16,168.84,169.13,5428.0,164.1758,164.4675,164.1564,164.4383,5428.0
2019-12-24 12:00:00,169.12,169.15,168.85,168.88,5262.0,164.4286,164.4578,164.1661,164.1953,5262.0
2019-12-24 12:10:00,168.94,169.0,168.71,168.76,6178.0,164.2536,164.312,164.03,164.0786,6178.0
2019-12-24 12:20:00,168.76,168.8,168.6,168.61,4200.0,164.0786,164.1175,163.923,163.9328,4200.0
2019-12-24 12:30:00,168.66,168.66,168.43,168.51,6137.0,163.9814,163.9814,163.7578,163.8355,6137.0
2019-12-24 12:40:00,168.46,168.56,168.46,168.53,4864.0,163.7869,163.8842,163.7869,163.855,4864.0
2019-12-24 12:50:00,168.49,168.6,168.16,168.34,20228.0,163.8161,163.923,163.4953,163.6703,20228.0
2019-12-26 09:30:00,168.74,169.34,168.5,169.08,10884.0,164.0592,164.6425,163.8258,164.3897,10884.0
2019-12-26 09:40:00,169.25,169.29,168.71,169.16,5933.0,164.555,164.5939,164.03,164.4675,5933.0
2019-12-26 09:50:00,169.4,169.4,168.74,168.74,7112.0,164.7009,164.7009,164.0592,164.0592,7112.0
2019-12-26 10:00:00,168.72,168.98,168.49,168.76,5183.0,164.0397,164.2925,163.8161,164.0786,5183.0
2019-12-26 10:10:00,168.79,169.0,168.59,168.99,3720.0,164.1078,164.312,163.9133,164.3022,3720.0
2019-12-26 10:20:00,169.03,169.24,168.86,168.91,6015.0,164.3411,164.5453,164.1758,164.2244,6015.0
2019-12-26 10:30:00,168.9,169.22,168.81,169.15,8632.0,164.2147,164.5258,164.1272,164.4578,8632.0
2019-12-26 10:40:00,169.05,169.14,168.7,168.82,6384.0,164.3606,164.4481,164.0203,164.1369,6384.0
2019-12-26 10:50:00,168.84,169.02,168.6,169.02,50000.0,164.1564,164.3314,163.923,164.3314,50000.0
2019-12-26 11:00:00,169.01,169.1,168.67,168.74,5494.0,164.3217,164.4092,163.9911,164.0592,5494.0
2019-12-26 11:10:00,168.76,168.96,168.74,168.81,2625.0,164.0786,164.2731,164.0592,164.1272,2625.0
2019-12-26 11:20:00,168.8,168.97,168.76,168.95,3605.0,164.1175,164.2828,164.0786,164.2633,3605.0
2019-12-26 11:30:00,168.95,168.95,168.85,168.86,1000.0,164.2633,164.2633,164.1661,164.1758,1000.0
2019-12-26 11:40:00,168.95,169.03,168.91,168.97,2300.0,164.2633,164.3411,164.2244,164.2828,2300.0
2019-12-26 11:50:00,168.97,168.97,168.75,168.75,3420.0,164.2828,164.2828,164.0689,164.0689,3420.0
2019-12-26 12:00:00,168.71,168.71,168.51,168.56,8648.0,164.03,164.03,163.8355,163.8842,8648.0
2019-12-26 12:10:00,168.56,168.56,168.14,168.17,4480.0,163.8842,163.8842,163.4758,163.505,4480.0
2019-12-26 12:20:00,168.19,168.29,168.18,168.21,3159.0,163.5244,163.6216,163.5147,163.5439,3159.0
2019-12-26 12:30:00,168.2,168.39,168.16,168.39,5082.0,163.5341,163.7189,163.4953,163.7189,5082.0
2019-12-26 12:40:00,168.4,168.51,168.35,168.44,1868.0,163.7286,163.8355,163.68,163.7675,1868.0
2019-12-26 12:50:00,168.45,168.6,168.4,168.5,3478.0,163.7772,163.923,163.7286,163.8258,3478.0
2019-12-26 13:00:00,168.59,168.64,168.56,168.64,2187.0,163.9133,163.9619,163.8842,163.9619,2187.0
2019-12-26 13:10:00,168.71,168.88,168.69,168.75,2717.0,164.03,164.1953,164.0106,164.0689,2717.0
2019-12-26 13:20:00,168.89,169.0,168.81,168.94,2900.0,164.205,164.312,164.1272,164.2536,2900.0
2019-12-26 13:30:00,168.94,169.05,168.86,168.92,3766.0,164.2536,164.3606,164.1758,164.2342,3766.0
2019-12-26 13:40:00,169.01,169.09,168.94,169.02,2850.0,164.3217,164.3995,164.2536,164.3314,2850.0
2019-12-26 13:50:00,169.1,169.23,169.03,169.23,3584.0,164.4092,164.5356,164.3411,164.5356,3584.0
2019-12-26 14:00:00,169.22,169.39,169.16,169.32,5944.0,164.5258,164.6911,164.4675,164.6231,5944.0
2019-12-26 14:10:00,169.39,169.56,169.39,169.49,2750.0,164.6911,164.8564,164.6911,164.7884,2750.0
2019-12-26 14:20:00,169.51,169.52,169.21,169.33,7724.0,164.8078,164.8175,164.5161,164.6328,7724.0
2019-12-26 14:30:00,169.32,169.47,169.2,169.2,2665.0,164.6231,164.7689,164.5064,164.5064,2665.0
2019-12-26 14:40:00,169.19,169.31,169.16,169.28,4543.0,164.4967,164.6134,164.4675,164.5842,4543.0
2019-12-26 14:50:00,169.32,169.43,169.32,169.33,3152.0,164.6231,164.73,164.6231,164.6328,3152.0
2019-12-26 15:00:00,169.31,169.37,169.27,169.29,2951.0,164.6134,164.6717,164.5745,164.5939,2951.0
2019-12-26 15:10:00,169.37,169.41,169.3,169.4,4315.0,164.6717,164.7106,164.6036,164.7009,4315.0
2019-12-26 15:20:00,169.41,169.49,169.38,169.49,4996.0,164.7106,164.7884,164.6814,164.7884,4996.0
2019-12-26 15:30:00,169.43,169.46,169.2,169.29,6396.0,164.73,164.7592,164.5064,164.5939,6396.0
2019-12-26 15:40:00,169.25,169.51,169.24,169.42,11047.0,164.555,164.8078,164.5453,164.7203,11047.0
2019-12-26 15:50:00,169.32,169.88,169.31,169.8,29694.0,164.6231,165.1675,164.6134,165.0898,29694.0
2019-12-27 09:30:00,169.74,169.87,169.15,169.69,10750.0,165.0314,165.1578,164.4578,164.9828,10750.0
2019-12-27 09:40:00,169.57,169.96,169.39,169.91,5956.0,164.8661,165.2453,164.6911,165.1967,5956.0
2019-12-27 09:50:00,169.68,170.04,169.32,169.32,14841.0,164.9731,165.3231,164.6231,164.6231,14841.0
2019-12-27 10:00:00,169.07,169.35,168.98,169.2,3377.0,164.38,164.6522,164.2925,164.5064,3377.0
2019-12-27 10:10:00,169.2,169.2,168.81,169.0,1876.0,164.5064,164.5064,164.1272,164.312,1876.0
2019-12-27 10:20:00,169.0,169.25,168.91,169.04,5533.0,164.312,164.555,164.2244,164.3508,5533.0
2019-12-27 10:30:00,169.09,169.21,168.98,169.16,2056.0,164.3995,164.5161,164.2925,164.4675,2056.0
2019-12-27 10:40:00,169.12,169.19,169.0,169.07,2551.0,164.4286,164.4967,164.312,164.38,2551.0
2019-12-27 10:50:00,169.14,169.18,169.07,169.14,1253.0,164.4481,164.487,164.38,164.4481,1253.0
2019-12-27 11:00:00,169.17,169.47,169.12,169.45,2230.0,164.4772,164.7689,164.4286,164.7495,2230.0
2019-12-27 11:10:00,169.57,169.67,169.5,169.5,2800.0,164.8661,164.9634,164.7981,164.7981,2800.0
2019-12-27 11:20:00,169.53,169.58,169.34,169.34,2700.0,164.8272,164.8759,164.6425,164.6425,2700.0
2019-12-27 11:30:00,169.28,169.42,169.01,169.01,8211.0,164.5842,164.7203,164.3217,164.3217,8211.0
2019-12-27 11:40:00,169.01,169.29,169.01,169.14,9929.0,164.3217,164.5939,164.3217,164.4481,9929.0
2019-12-27 11:50:00,169.17,169.66,169.16,169.66,2333.0,164.4772,164.9536,164.4675,164.9536,2333.0
2019-12-27 12:00:00,169.66,169.68,169.36,169.41,3614.0,164.9536,164.9731,164.662,164.7106,3614.0
2019-12-27 12:10:00,169.36,169.36,169.12,169.28,4528.0,164.662,164.662,164.4286,164.5842,4528.0
2019-12-27 12:20:00,169.21,169.29,169.02,169.17,6820.0,164.5161,164.5939,164.3314,164.4772,6820.0
2019-12-27 12:30:00,169.13,169.13,168.88,168.94,3968.0,164.4383,164.4383,164.1953,164.2536,3968.0
2019-12-27 12:40:00,168.89,168.94,168.81,168.86,5004.0,164.205,164.2536,164.1272,164.1758,5004.0
2019-12-27 12:50:00,168.83,168.99,168.7,168.99,7909.0,164.1467,164.3022,164.0203,164.3022,7909.0
2019-12-27 13:00:00,168.96,169.03,168.92,168.99,2353.0,164.2731,164.3411,164.2342,164.3022,2353.0
2019-12-27 13:10:00,168.95,168.96,168.85,168.85,3277.0,164.2633,164.2731,164.1661,164.1661,3277.0
2019-12-27 13:20:00,168.81,168.81,168.41,168.41,7168.0,164.1272,164.1272,163.7383,163.7383,7168.0
2019-12-27 13:30:00,168.38,168.78,168.38,168.71,2300.0,163.7092,164.0981,163.7092,164.03,2300.0
2019-12-27 13:40:00,168.61,168.63,168.37,168.39,2750.0,163.9328,163.9522,163.6994,163.7189,2750.0
2019-12-27 13:50:00,168.41,168.51,168.22,168.51,9855.0,163.7383,163.8355,163.5536,163.8355,9855.0
2019-12-27 14:00:00,168.47,168.47,168.36,168.43,2151.0,163.7967,163.7967,163.6897,163.7578,2151.0
2019-12-27 14:10:00,168.44,168.44,168.32,168.42,2715.0,163.7675,163.7675,163.6508,163.748,2715.0
2019-12-27 14:20:00,168.51,168.61,168.48,168.61,3232.0,163.8355,163.9328,163.8064,163.9328,3232.0
2019-12-27 14:30:00,168.64,168.74,168.57,168.74,4070.0,163.9619,164.0592,163.8939,164.0592,4070.0
2019-12-27 14:40:00,168.77,168.87,168.7,168.75,2921.0,164.0883,164.1856,164.0203,164.0689,2921.0
2019-12-27 14:50:00,168.75,168.82,168.67,168.81,2503.0,164.0689,164.1369,163.9911,164.1272,2503.0
2019-12-27 15:00:00,168.78,168.81,168.56,168.56,3797.0,164.0981,164.1272,163.8842,163.8842,3797.0
2019-12-27 15:10:00,168.59,168.84,168.51,168.67,4236.0,163.9133,164.1564,163.8355,163.9911,4236.0
2019-12-27 15:20:00,168.69,168.78,168.67,168.69,3400.0,164.0106,164.0981,163.9911,164.0106,3400.0
2019-12-27 15:30:00,168.62,168.65,168.45,168.48,5973.0,163.9425,163.9717,163.7772,163.8064,5973.0
2019-12-27 15:40:00,168.49,168.6,168.18,168.21,7530.0,163.8161,163.923,163.5147,163.5439,7530.0
2019-12-27 15:50:00,168.17,168.63,168.0,168.35,49052.0,163.505,163.9522,163.3397,163.68,49052.0
2019-12-30 09:30:00,168.7,168.91,168.11,168.17,9869.0,164.0203,164.2244,163.4466,163.505,9869.0
2019-12-30 09:40:00,167.88,168.03,167.21,167.65,2470.0,163.223,163.3689,162.5716,162.9994,2470.0
2019-12-30 09:50:00,167.56,168.6,167.55,168.59,5231.0,162.9119,163.923,162.9022,163.9133,5231.0
2019-12-30 10:00:00,168.49,168.53,167.58,168.5,5759.0,163.8161,163.855,162.9313,163.8258,5759.0
2019-12-30 10:10:00,168.38,168.38,167.57,167.85,5390.0,163.7092,163.7092,162.9216,163.1939,5390.0
2019-12-30 10:20:00,167.99,168.27,167.76,168.0,6059.0,163.33,163.6022,163.1063,163.3397,6059.0
2019-12-30 10:30:00,167.94,168.23,167.55,168.22,2907.0,163.2814,163.5633,162.9022,163.5536,2907.0
2019-12-30 10:40:00,168.2,168.21,167.81,168.1,2515.0,163.5341,163.5439,163.155,163.4369,2515.0
2019-12-30 10:50:00,167.98,168.47,167.92,168.34,3163.0,163.3202,163.7967,163.2619,163.6703,3163.0
2019-12-30 11:00:00,168.54,168.57,168.22,168.47,2818.0,163.8647,163.8939,163.5536,163.7967,2818.0
2019-12-30 11:10:00,168.51,169.07,168.51,168.91,5688.0,163.8355,164.38,163.8355,164.2244,5688.0
2019-12-30 11:20:00,168.91,169.04,168.56,168.71,3408.0,164.2244,164.3508,163.8842,164.03,3408.0
2019-12-30 11:30:00,168.57,168.62,168.24,168.36,6760.0,163.8939,163.9425,163.573,163.6897,6760.0
2019-12-30 11:40:00,168.33,168.73,168.32,168.72,2700.0,163.6605,164.0494,163.6508,164.0397,2700.0
2019-12-30 11:50:00,168.75,168.83,168.51,168.61,5370.0,164.0689,164.1467,163.8355,163.9328,5370.0
2019-12-30 12:00:00,168.6,168.6,168.49,168.55,5849.0,163.923,163.923,163.8161,163.8744,5849.0
2019-12-30 12:10:00,168.59,169.2,168.58,169.15,4812.0,163.9133,164.5064,163.9036,164.4578,4812.0
2019-12-30 12:20:00,169.22,169.45,169.07,169.45,3191.0,164.5258,164.7495,164.38,164.7495,3191.0
2019-12-30 12:30:00,169.47,169.65,169.38,169.39,2982.0,164.7689,164.9439,164.6814,164.6911,2982.0
2019-12-30 12:40:00,169.42,169.48,169.27,169.41,5914.0,164.7203,164.7786,164.5745,164.7106,5914.0
2019-12-30 12:50:00,169.37,169.55,169.36,169.43,9769.0,164.6717,164.8467,164.662,164.73,9769.0
2019-12-30 13:00:00,169.4,169.46,169.32,169.4,5312.0,164.7009,164.7592,164.6231,164.7009,5312.0
2019-12-30 13:10:00,169.44,169.44,169.28,169.34,3452.0,164.7397,164.7397,164.5842,164.6425,3452.0
2019-12-30 13:20:00,169.27,169.43,169.27,169.34,2908.0,164.5745,164.73,164.5745,164.6425,2908.0
2019-12-30 13:30:00,169.42,169.47,169.22,169.28,4997.0,164.7203,164.7689,164.5258,164.5842,4997.0
2019-12-30 13:40:00,169.32,169.33,169.13,169.13,6171.0,164.6231,164.6328,164.4383,164.4383,6171.0
2019-12-30 13:50:00,169.18,169.5,169.18,169.47,3927.0,164.487,164.7981,164.487,164.7689,3927.0
2019-12-30 14:00:00,169.35,169.41,169.02,169.03,4519.0,164.6522,164.7106,164.3314,164.3411,4519.0
2019-12-30 14:10:00,169.06,169.12,168.81,168.87,4777.0,164.3703,164.4286,164.1272,164.1856,4777.0
2019-12-30 14:20:00,168.77,168.77,168.43,168.68,3163.0,164.0883,164.0883,163.7578,164.0008,3163.0
2019-12-30 14:30:00,168.59,168.62,168.44,168.5,3161.0,163.9133,163.9425,163.7675,163.8258,3161.0
2019-12-30 14:40:00,168.47,168.57,168.44,168.53,2600.0,163.7967,163.8939,163.7675,163.855,2600.0
2019-12-30 14:50:00,168.47,168.68,168.41,168.41,4439.0,163.7967,164.0008,163.7383,163.7383,4439.0
2019-12-30 15:00:00,168.34,168.71,168.34,168.67,3816.0,163.6703,164.03,163.6703,163.9911,3816.0
2019-12-30 15:10:00,168.64,168.91,168.52,168.84,4889.0,163.9619,164.2244,163.8453,164.1564,4889.0
2019-12-30 15:20:00,168.91,169.03,168.88,168.99,5243.0,164.2244,164.3411,164.1953,164.3022,5243.0
2019-12-30 15:30:00,169.0,169.04,168.65,168.7,4298.0,164.312,164.3508,163.9717,164.0203,4298.0
2019-12-30 15:40:00,168.71,168.74,168.41,168.55,10129.0,164.03,164.0592,163.7383,163.8744,10129.0
2019-12-30 15:50:00,168.52,168.52,168.2,168.36,37738.0,163.8453,163.8453,163.5341,163.6897,37738.0
2019-12-31 09:30:00,167.7,168.33,167.12,167.99,22350.0,163.048,163.6605,162.4841,163.33,22350.0
2019-12-31 09:40:00,168.03,169.0,168.03,169.0,4120.0,163.3689,164.312,163.3689,164.312,4120.0
2019-12-31 09:50:00,169.33,169.37,168.99,169.06,10696.0,164.6328,164.6717,164.3022,164.3703,10696.0
2019-12-31 10:00:00,168.9,169.16,168.56,169.16,4693.0,164.2147,164.4675,163.8842,164.4675,4693.0
2019-12-31 10:10:00,169.06,169.08,168.56,168.56,6584.0,164.3703,164.3897,163.8842,163.8842,6584.0
2019-12-31 10:20:00,168.45,168.69,168.07,168.07,3367.0,163.7772,164.0106,163.4077,163.4077,3367.0
2019-12-31 10:30:00,168.17,168.51,168.04,168.45,6003.0,163.505,163.8355,163.3786,163.7772,6003.0
2019-12-31 10:40:00,168.4,168.4,168.0,168.05,6078.0,163.7286,163.7286,163.3397,163.3883,6078.0
2019-12-31 10:50:00,168.02,168.02,167.47,167.48,5388.0,163.3591,163.3591,162.8244,162.8341,5388.0
2019-12-31 11:00:00,167.49,167.79,167.42,167.72,2300.0,162.8438,163.1355,162.7758,163.0675,2300.0
2019-12-31 11:10:00,167.73,168.15,167.72,168.15,5527.0,163.0772,163.4855,163.0675,163.4855,5527.0
2019-12-31 11:20:00,168.11,168.11,167.75,167.75,5121.0,163.4466,163.4466,163.0966,163.0966,5121.0
2019-12-31 11:30:00,167.77,167.77,167.26,167.61,3988.0,163.1161,163.1161,162.6202,162.9605,3988.0
2019-12-31 11:40:00,167.61,167.94,167.61,167.8,3600.0,162.9605,163.2814,162.9605,163.1452,3600.0
2019-12-31 11:50:00,167.83,167.98,167.65,167.74,2745.0,163.1744,163.3202,162.9994,163.0869,2745.0
2019-12-31 12:00:00,167.72,167.73,167.57,167.59,3350.0,163.0675,163.0772,162.9216,162.9411,3350.0
2019-12-31 12:10:00,167.5,167.57,167.35,167.45,9524.0,162.8536,162.9216,162.7077,162.8049,9524.0
2019-12-31 12:20:00,167.34,167.51,167.31,167.41,7300.0,162.698,162.8633,162.6688,162.7661,7300.0
2019-12-31 12:30:00,167.42,167.65,167.39,167.48,13308.0,162.7758,162.9994,162.7466,162.8341,13308.0
2019-12-31 12:40:00,167.4,167.56,167.36,167.37,3753.0,162.7563,162.9119,162.7174,162.7272,3753.0
2019-12-31 12:50:00,167.37,167.41,167.2,167.21,1500.0,162.7272,162.7661,162.5619,162.5716,1500.0
2019-12-31 13:00:00,167.13,167.15,166.95,167.04,5468.0,162.4938,162.5133,162.3188,162.4063,5468.0
2019-12-31 13:10:00,167.01,167.03,166.66,166.8,4167.0,162.3772,162.3966,162.0369,162.173,4167.0
2019-12-31 13:20:00,166.8,166.98,166.8,166.98,1905.0,162.173,162.348,162.173,162.348,1905.0
2019-12-31 13:30:00,166.91,167.19,166.91,167.19,3174.0,162.2799,162.5522,162.2799,162.5522,3174.0
2019-12-31 13:40:00,167.19,167.19,166.91,167.03,3620.0,162.5522,162.5522,162.2799,162.3966,3620.0
2019-12-31 13:50:00,167.09,167.33,167.09,167.12,7019.0,162.4549,162.6883,162.4549,162.4841,7019.0
2019-12-31 14:00:00,167.13,167.13,166.96,166.98,3755.0,162.4938,162.4938,162.3285,162.348,3755.0
2019-12-31 14:10:00,167.05,167.14,166.97,167.08,4031.0,162.416,162.5035,162.3383,162.4452,4031.0
2019-12-31 14:20:00,167.05,167.2,166.99,167.11,8055.0,162.416,162.5619,162.3577,162.4744,8055.0
2019-12-31 14:30:00,167.16,167.19,167.01,167.09,4092.0,162.523,162.5522,162.3772,162.4549,4092.0
2019-12-31 14:40:00,167.09,167.16,167.03,167.06,4817.0,162.4549,162.523,162.3966,162.4258,4817.0
2019-12-31 14:50:00,167.04,167.07,166.77,166.82,5501.0,162.4063,162.4355,162.1438,162.1924,5501.0
2019-12-31 15:00:00,166.81,166.98,166.73,166.84,6170.0,162.1827,162.348,162.1049,162.2119,6170.0
2019-12-31 15:10:00,166.84,167.14,166.83,166.87,11792.0,162.2119,162.5035,162.2021,162.241,11792.0
2019-12-31 15:20:00,166.85,167.21,166.8,167.14,15710.0,162.2216,162.5716,162.173,162.5035,15710.0
2019-12-31 15:30:00,167.22,167.22,166.94,167.0,13426.0,162.5813,162.5813,162.3091,162.3674,13426.0
2019-12-31 15:40:00,166.99,167.11,166.77,166.82,19092.0,162.3577,162.4744,162.1438,162.1924,19092.0
2019-12-31 15:50:00,166.83,166.9,166.36,166.73,82194.0,162.2021,162.2702,161.7452,162.1049,82194.0
2020-01-02 09:30:00,168.41,168.5,167.14,167.96,23286.0,163.7383,163.8258,162.5035,163.3008,23286.0
2020-01-02 09:40:00,167.95,168.49,167.1,167.22,12756.0,163.2911,163.8161,162.4647,162.5813,12756.0
2020-01-02 09:50:00,167.13,167.13,166.51,166.6,17452.0,162.4938,162.4938,161.891,161.9785,17452.0
2020-01-02 10:00:00,166.6,166.6,165.74,166.42,19226.0,161.9785,161.9785,161.1424,161.8035,19226.0
2020-01-02 10:10:00,166.42,166.56,165.76,165.8,15258.0,161.8035,161.9396,161.1618,161.2007,15258.0
2020-01-02 10:20:00,165.83,165.84,164.41,164.78,37138.0,161.2299,161.2396,159.8493,160.209,37138.0
2020-01-02 10:30:00,164.89,165.15,164.41,164.75,16193.0,160.316,160.5688,159.8493,160.1798,16193.0
2020-01-02 10:40:00,164.83,165.3,164.77,165.3,8762.0,160.2576,160.7146,160.1993,160.7146,8762.0
2020-01-02 10:50:00,165.33,166.02,165.29,165.79,14267.0,160.7438,161.4146,160.7049,161.191,14267.0
2020-01-02 11:00:00,165.84,166.06,165.43,166.04,18245.0,161.2396,161.4535,160.841,161.4341,18245.0
2020-01-02 11:10:00,165.92,165.92,165.25,165.29,9017.0,161.3174,161.3174,160.666,160.7049,9017.0
2020-01-02 11:20:00,165.34,165.64,165.26,165.64,4375.0,160.7535,161.0452,160.6757,161.0452,4375.0
2020-01-02 11:30:00,165.87,165.87,165.27,165.6,10747.0,161.2688,161.2688,160.6854,161.0063,10747.0
2020-01-02 11:40:00,165.55,166.19,165.5,166.19,5589.0,160.9577,161.5799,160.909,161.5799,5589.0
2020-01-02 11:50:00,166.19,166.27,166.03,166.27,3776.0,161.5799,161.6577,161.4243,161.6577,3776.0
2020-01-02 12:00:00,166.3,166.79,166.19,166.72,12213.0,161.6868,162.1633,161.5799,162.0952,12213.0
2020-01-02 12:10:00,166.72,167.43,166.67,167.43,7546.0,162.0952,162.7855,162.0466,162.7855,7546.0
2020-01-02 12:20:00,167.46,167.67,167.31,167.31,13330.0,162.8147,163.0188,162.6688,162.6688,13330.0
2020-01-02 12:30:00,167.38,167.45,167.04,167.1,8665.0,162.7369,162.8049,162.4063,162.4647,8665.0
2020-01-02 12:40:00,167.16,167.25,166.84,166.84,5400.0,162.523,162.6105,162.2119,162.2119,5400.0
2020-01-02 12:50:00,166.83,167.01,166.79,166.97,5566.0,162.2021,162.3772,162.1633,162.3383,5566.0
2020-01-02 13:00:00,166.96,166.96,166.62,166.76,6500.0,162.3285,162.3285,161.998,162.1341,6500.0
2020-01-02 13:10:00,166.71,166.84,166.65,166.72,5249.0,162.0855,162.2119,162.0271,162.0952,5249.0
2020-01-02 13:20:00,166.7,167.11,166.68,166.96,15051.0,162.0758,162.4744,162.0563,162.3285,15051.0
2020-01-02 13:30:00,166.93,166.93,166.69,166.77,5548.0,162.2994,162.2994,162.066,162.1438,5548.0
2020-01-02 13:40:00,166.73,166.79,166.58,166.71,8010.0,162.1049,162.1633,161.9591,162.0855,8010.0
2020-01-02 13:50:00,166.68,166.75,166.56,166.61,2294.0,162.0563,162.1244,161.9396,161.9882,2294.0
2020-01-02 14:00:00,166.58,166.69,166.55,166.62,5677.0,161.9591,162.066,161.9299,161.998,5677.0
2020-01-02 14:10:00,166.65,167.12,166.64,166.97,6198.0,162.0271,162.4841,162.0174,162.3383,6198.0
2020-01-02 14:20:00,167.04,167.37,167.04,167.3,5751.0,162.4063,162.7272,162.4063,162.6591,5751.0
2020-01-02 14:30:00,167.3,167.33,167.12,167.28,6400.0,162.6591,162.6883,162.4841,162.6397,6400.0
2020-01-02 14:40:00,167.28,167.67,167.28,167.67,6018.0,162.6397,163.0188,162.6397,163.0188,6018.0
2020-01-02 14:50:00,167.66,167.8,167.23,167.7,20466.0,163.0091,163.1452,162.5911,163.048,20466.0
2020-01-02 15:00:00,167.72,167.96,167.72,167.78,9678.0,163.0675,163.3008,163.0675,163.1258,9678.0
2020-01-02 15:10:00,167.76,168.0,167.76,167.78,7250.0,163.1063,163.3397,163.1063,163.1258,7250.0
2020-01-02 15:20:00,167.86,168.08,167.82,168.08,6855.0,163.2036,163.4175,163.1647,163.4175,6855.0
2020-01-02 15:30:00,168.08,168.1,167.73,167.91,13653.0,163.4175,163.4369,163.0772,163.2522,13653.0
2020-01-02 15:40:00,167.93,168.19,167.89,167.97,27305.0,163.2716,163.5244,163.2327,163.3105,27305.0
2020-01-02 15:50:00,168.02,168.67,168.02,168.67,61846.0,163.3591,163.9911,163.3591,163.9911,61846.0
2020-01-03 09:30:00,164.99,165.73,163.78,164.44,37914.0,160.4132,161.1327,159.2368,159.8784,37914.0
2020-01-03 09:40:00,164.75,166.28,164.66,166.02,13370.0,160.1798,161.6674,160.0923,161.4146,13370.0
2020-01-03 09:50:00,166.15,166.56,165.47,165.49,7289.0,161.541,161.9396,160.8799,160.8993,7289.0
2020-01-03 10:00:00,165.49,165.5,163.78,164.57,44636.0,160.8993,160.909,159.2368,160.0048,44636.0
2020-01-03 10:10:00,164.55,164.81,163.67,163.67,27762.0,159.9854,160.2382,159.1298,159.1298,27762.0
2020-01-03 10:20:00,163.79,163.8,161.37,161.39,66407.0,159.2465,159.2562,156.8936,156.9131,66407.0
2020-01-03 10:30:00,161.87,164.07,161.75,163.63,24599.0,157.3797,159.5187,157.2631,159.0909,24599.0
2020-01-03 10:40:00,163.62,164.12,163.3,163.33,15074.0,159.0812,159.5673,158.7701,158.7992,15074.0
2020-01-03 10:50:00,163.41,164.13,163.19,164.02,10068.0,158.877,159.577,158.6631,159.4701,10068.0
2020-01-03 11:00:00,164.1,164.44,163.86,164.37,11850.0,159.5479,159.8784,159.3145,159.8104,11850.0
2020-01-03 11:10:00,164.37,164.9,164.07,164.9,15112.0,159.8104,160.3257,159.5187,160.3257,15112.0
2020-01-03 11:20:00,164.83,165.2,164.75,165.02,10772.0,160.2576,160.6174,160.1798,160.4424,10772.0
2020-01-03 11:30:00,165.02,165.1,164.69,164.85,15079.0,160.4424,160.5201,160.1215,160.2771,15079.0
2020-01-03 11:40:00,164.87,165.07,164.57,164.59,22987.0,160.2965,160.491,160.0048,160.0243,22987.0
2020-01-03 11:50:00,164.61,164.71,164.31,164.46,11657.0,160.0437,160.141,159.7521,159.8979,11657.0
2020-01-03 12:00:00,164.43,164.92,164.43,164.92,9372.0,159.8687,160.3451,159.8687,160.3451,9372.0
2020-01-03 12:10:00,164.9,165.14,164.86,165.01,8584.0,160.3257,160.559,160.2868,160.4326,8584.0
2020-01-03 12:20:00,165.03,165.15,164.96,165.15,6191.0,160.4521,160.5688,160.384,160.5688,6191.0
2020-01-03 12:30:00,165.07,165.54,165.07,165.51,10555.0,160.491,160.9479,160.491,160.9188,10555.0
2020-01-03 12:40:00,165.49,165.62,165.2,165.6,11121.0,160.8993,161.0257,160.6174,161.0063,11121.0
2020-01-03 12:50:00,165.61,165.75,165.43,165.51,7193.0,161.016,161.1521,160.841,160.9188,7193.0
2020-01-03 13:00:00,165.39,165.6,165.29,165.6,9049.0,160.8021,161.0063,160.7049,161.0063,9049.0
2020-01-03 13:10:00,165.58,165.6,165.23,165.38,13250.0,160.9868,161.0063,160.6465,160.7924,13250.0
2020-01-03 13:20:00,165.38,165.81,165.38,165.78,10615.0,160.7924,161.2104,160.7924,161.1813,10615.0
2020-01-03 13:30:00,165.8,165.91,164.79,165.28,6309.0,161.2007,161.3077,160.2187,160.6951,6309.0
2020-01-03 13:40:00,165.42,165.56,165.04,165.28,6216.0,160.8313,160.9674,160.4618,160.6951,6216.0
2020-01-03 13:50:00,165.17,165.24,164.6,164.64,8068.0,160.5882,160.6563,160.034,160.0729,8068.0
2020-01-03 14:00:00,164.6,164.83,164.25,164.27,5990.0,160.034,160.2576,159.6937,159.7132,5990.0
2020-01-03 14:10:00,164.33,164.5,163.89,164.31,35715.0,159.7715,159.9368,159.3437,159.7521,35715.0
2020-01-03 14:20:00,164.39,164.54,164.12,164.53,11379.0,159.8298,159.9757,159.5673,159.9659,11379.0
2020-01-03 14:30:00,164.53,164.65,164.44,164.58,7584.0,159.9659,160.0826,159.8784,160.0146,7584.0
2020-01-03 14:40:00,164.53,164.83,164.5,164.81,5457.0,159.9659,160.2576,159.9368,160.2382,5457.0
2020-01-03 14:50:00,164.85,165.23,164.85,165.13,6305.0,160.2771,160.6465,160.2771,160.5493,6305.0
2020-01-03 15:00:00,165.14,165.48,165.14,165.46,8140.0,160.559,160.8896,160.559,160.8702,8140.0
2020-01-03 15:10:00,165.41,165.47,165.12,165.33,15185.0,160.8215,160.8799,160.5396,160.7438,15185.0
2020-01-03 15:20:00,165.35,165.4,165.17,165.32,7077.0,160.7632,160.8118,160.5882,160.734,7077.0
2020-01-03 15:30:00,165.24,165.32,165.05,165.17,13912.0,160.6563,160.734,160.4715,160.5882,13912.0
2020-01-03 15:40:00,165.14,165.53,165.13,165.34,21692.0,160.559,160.9382,160.5493,160.7535,21692.0
2020-01-03 15:50:00,165.3,165.91,165.26,165.63,54785.0,160.7146,161.3077,160.6757,161.0354,54785.0
2020-01-06 09:30:00,162.61,163.83,162.5,162.74,30830.0,158.0992,159.2854,157.9923,158.2256,30830.0
2020-01-06 09:40:00,162.72,163.73,162.36,163.53,18902.0,158.2062,159.1881,157.8561,158.9937,18902.0
2020-01-06 09:50:00,163.64,164.09,162.92,163.06,20147.0,159.1006,159.5382,158.4006,158.5367,20147.0
2020-01-06 10:00:00,163.06,163.54,162.87,162.94,12461.0,158.5367,159.0034,158.352,158.4201,12461.0
2020-01-06 10:10:00,163.16,163.4,162.86,163.13,13574.0,158.634,158.8673,158.3423,158.6048,13574.0
2020-01-06 10:20:00,163.22,163.69,163.11,163.69,8596.0,158.6923,159.1493,158.5853,159.1493,8596.0
2020-01-06 10:30:00,163.73,163.83,163.33,163.58,7012.0,159.1881,159.2854,158.7992,159.0423,7012.0
2020-01-06 10:40:00,163.63,164.15,163.47,164.03,8713.0,159.0909,159.5965,158.9354,159.4798,8713.0
2020-01-06 10:50:00,164.0,164.26,163.79,163.79,7616.0,159.4507,159.7034,159.2465,159.2465,7616.0
2020-01-06 11:00:00,163.81,163.93,163.65,163.66,5941.0,159.2659,159.3826,159.1104,159.1201,5941.0
2020-01-06 11:10:00,163.72,163.86,163.64,163.71,7082.0,159.1784,159.3145,159.1006,159.1687,7082.0
2020-01-06 11:20:00,163.64,163.77,163.53,163.75,8370.0,159.1006,159.227,158.9937,159.2076,8370.0
2020-01-06 11:30:00,163.79,164.19,163.78,164.01,4102.0,159.2465,159.6354,159.2368,159.4604,4102.0
2020-01-06 11:40:00,164.12,164.39,164.08,164.22,2925.0,159.5673,159.8298,159.5284,159.6645,2925.0
2020-01-06 11:50:00,164.28,164.33,164.11,164.19,8241.0,159.7229,159.7715,159.5576,159.6354,8241.0
2020-01-06 12:00:00,164.2,164.26,164.08,164.24,5979.0,159.6451,159.7034,159.5284,159.684,5979.0
2020-01-06 12:10:00,164.3,164.41,163.94,164.05,8859.0,159.7423,159.8493,159.3923,159.4993,8859.0
2020-01-06 12:20:00,164.07,164.07,163.78,163.94,4240.0,159.5187,159.5187,159.2368,159.3923,4240.0
2020-01-06 12:30:00,163.92,163.98,163.83,163.83,4958.0,159.3729,159.4312,159.2854,159.2854,4958.0
2020-01-06 12:40:00,163.81,163.99,163.79,163.9,8694.0,159.2659,159.4409,159.2465,159.3534,8694.0
2020-01-06 12:50:00,163.9,163.98,163.76,163.95,4421.0,159.3534,159.4312,159.2173,159.402,4421.0
2020-01-06 13:00:00,163.87,164.02,163.85,163.85,6613.0,159.3243,159.4701,159.3048,159.3048,6613.0
2020-01-06 13:10:00,163.91,164.11,163.85,164.0,5359.0,159.3631,159.5576,159.3048,159.4507,5359.0
2020-01-06 13:20:00,164.0,164.16,164.0,164.13,5013.0,159.4507,159.6062,159.4507,159.577,5013.0
2020-01-06 13:30:00,164.13,164.16,163.91,163.92,8776.0,159.577,159.6062,159.3631,159.3729,8776.0
2020-01-06 13:40:00,163.86,164.2,163.86,164.2,4853.0,159.3145,159.6451,159.3145,159.6451,4853.0
2020-01-06 13:50:00,164.18,164.29,164.15,164.24,4495.0,159.6257,159.7326,159.5965,159.684,4495.0
2020-01-06 14:00:00,164.15,164.26,164.02,164.25,8950.0,159.5965,159.7034,159.4701,159.6937,8950.0
2020-01-06 14:10:00,164.3,164.45,164.22,164.31,7198.0,159.7423,159.8882,159.6645,159.7521,7198.0
2020-01-06 14:20:00,164.33,164.33,164.13,164.17,3451.0,159.7715,159.7715,159.577,159.6159,3451.0
2020-01-06 14:30:00,164.18,164.19,163.82,163.93,5022.0,159.6257,159.6354,159.2756,159.3826,5022.0
2020-01-06 14:40:00,163.93,164.05,163.9,163.95,10087.0,159.3826,159.4993,159.3534,159.402,10087.0
2020-01-06 14:50:00,163.98,164.0,163.87,163.92,7060.0,159.4312,159.4507,159.3243,159.3729,7060.0
2020-01-06 15:00:00,163.95,164.22,163.95,164.22,5600.0,159.402,159.6645,159.402,159.6645,5600.0
2020-01-06 15:10:00,164.19,164.79,164.16,164.79,13549.0,159.6354,160.2187,159.6062,160.2187,13549.0
2020-01-06 15:20:00,164.75,165.08,164.72,165.05,16749.0,160.1798,160.5007,160.1507,160.4715,16749.0
2020-01-06 15:30:00,165.07,165.46,164.84,165.46,19487.0,160.491,160.8702,160.2673,160.8702,19487.0
2020-01-06 15:40:00,165.45,165.65,165.23,165.58,14707.0,160.8604,161.0549,160.6465,160.9868,14707.0
2020-01-06 15:50:00,165.59,165.69,165.22,165.48,54039.0,160.9965,161.0938,160.6368,160.8896,54039.0
2020-01-07 09:30:00,165.0,165.66,164.4,164.41,20590.0,160.4229,161.0646,159.8396,159.8493,20590.0
2020-01-07 09:40:00,164.5,164.59,163.92,164.15,4925.0,159.9368,160.0243,159.3729,159.5965,4925.0
2020-01-07 09:50:00,163.82,164.49,163.63,164.49,4011.0,159.2756,159.9271,159.0909,159.9271,4011.0
2020-01-07 10:00:00,164.63,165.0,164.42,164.85,7297.0,160.0632,160.4229,159.859,160.2771,7297.0
2020-01-07 10:10:00,165.09,165.87,164.91,165.64,5964.0,160.5104,161.2688,160.3354,161.0452,5964.0
2020-01-07 10:20:00,165.63,165.69,165.23,165.69,10197.0,161.0354,161.0938,160.6465,161.0938,10197.0
2020-01-07 10:30:00,165.76,165.86,165.19,165.57,4459.0,161.1618,161.2591,160.6076,160.9771,4459.0
2020-01-07 10:40:00,165.63,165.91,165.63,165.75,4421.0,161.0354,161.3077,161.0354,161.1521,4421.0
2020-01-07 10:50:00,165.86,165.97,165.63,165.68,13543.0,161.2591,161.366,161.0354,161.084,13543.0
2020-01-07 11:00:00,165.75,165.92,165.66,165.74,13346.0,161.1521,161.3174,161.0646,161.1424,13346.0
2020-01-07 11:10:00,165.77,165.88,165.53,165.53,14789.0,161.1716,161.2785,160.9382,160.9382,14789.0
2020-01-07 11:20:00,165.64,165.64,165.22,165.25,3515.0,161.0452,161.0452,160.6368,160.666,3515.0
2020-01-07 11:30:00,165.26,165.32,164.81,164.84,4139.0,160.6757,160.734,160.2382,160.2673,4139.0
2020-01-07 11:40:00,164.79,164.83,164.62,164.65,2200.0,160.2187,160.2576,160.0535,160.0826,2200.0
2020-01-07 11:50:00,164.46,164.46,164.0,164.02,5518.0,159.8979,159.8979,159.4507,159.4701,5518.0
2020-01-07 12:00:00,163.96,164.36,163.93,164.22,3004.0,159.4118,159.8007,159.3826,159.6645,3004.0
2020-01-07 12:10:00,164.22,164.25,164.03,164.25,3764.0,159.6645,159.6937,159.4798,159.6937,3764.0
2020-01-07 12:20:00,164.27,164.39,164.06,164.14,11704.0,159.7132,159.8298,159.509,159.5868,11704.0
2020-01-07 12:30:00,164.16,164.16,163.92,164.05,3607.0,159.6062,159.6062,159.3729,159.4993,3607.0
2020-01-07 12:40:00,164.11,164.12,163.98,164.08,3335.0,159.5576,159.5673,159.4312,159.5284,3335.0
2020-01-07 12:50:00,164.17,164.46,164.11,164.4,4341.0,159.6159,159.8979,159.5576,159.8396,4341.0
2020-01-07 13:00:00,164.42,164.91,164.31,164.84,7575.0,159.859,160.3354,159.7521,160.2673,7575.0
2020-01-07 13:10:00,164.89,164.91,164.76,164.88,2744.0,160.316,160.3354,160.1896,160.3062,2744.0
2020-01-07 13:20:00,164.79,164.86,164.67,164.67,1130.0,160.2187,160.2868,160.1021,160.1021,1130.0
2020-01-07 13:30:00,164.77,164.9,164.75,164.78,3347.0,160.1993,160.3257,160.1798,160.209,3347.0
2020-01-07 13:40:00,164.71,164.8,164.65,164.79,3400.0,160.141,160.2285,160.0826,160.2187,3400.0
2020-01-07 13:50:00,164.69,165.11,164.66,165.08,2636.0,160.1215,160.5299,160.0923,160.5007,2636.0
2020-01-07 14:00:00,165.08,165.37,164.91,165.37,3536.0,160.5007,160.7826,160.3354,160.7826,3536.0
2020-01-07 14:10:00,165.23,165.28,165.02,165.23,2513.0,160.6465,160.6951,160.4424,160.6465,2513.0
2020-01-07 14:20:00,165.31,165.43,165.13,165.34,4769.0,160.7243,160.841,160.5493,160.7535,4769.0
2020-01-07 14:30:00,165.35,165.35,164.98,165.07,5650.0,160.7632,160.7632,160.4035,160.491,5650.0
2020-01-07 14:40:00,165.0,165.41,164.97,165.41,4508.0,160.4229,160.8215,160.3937,160.8215,4508.0
2020-01-07 14:50:00,165.32,165.34,165.18,165.22,5155.0,160.734,160.7535,160.5979,160.6368,5155.0
2020-01-07 15:00:00,165.18,165.33,165.07,165.18,5627.0,160.5979,160.7438,160.491,160.5979,5627.0
2020-01-07 15:10:00,165.23,165.55,165.22,165.55,4000.0,160.6465,160.9577,160.6368,160.9577,4000.0
2020-01-07 15:20:00,165.55,165.72,165.55,165.72,3720.0,160.9577,161.1229,160.9577,161.1229,3720.0
2020-01-07 15:30:00,165.7,165.7,165.39,165.39,5764.0,161.1035,161.1035,160.8021,160.8021,5764.0
2020-01-07 15:40:00,165.44,165.59,165.37,165.52,7163.0,160.8507,160.9965,160.7826,160.9285,7163.0
2020-01-07 15:50:00,165.45,165.45,165.03,165.06,40195.0,160.8604,160.8604,160.4521,160.4812,40195.0
2020-01-08 09:30:00,165.31,165.59,163.61,164.67,19261.0,160.7243,160.9965,159.0715,160.1021,19261.0
2020-01-08 09:40:00,164.7,165.76,164.52,165.42,14615.0,160.1312,161.1618,159.9562,160.8313,14615.0
2020-01-08 09:50:00,165.5,165.91,165.18,165.65,12565.0,160.909,161.3077,160.5979,161.0549,12565.0
2020-01-08 10:00:00,165.63,165.97,165.56,165.57,11237.0,161.0354,161.366,160.9674,160.9771,11237.0
2020-01-08 10:10:00,165.41,165.8,165.32,165.46,5956.0,160.8215,161.2007,160.734,160.8702,5956.0
2020-01-08 10:20:00,165.26,165.26,164.64,164.73,5173.0,160.6757,160.6757,160.0729,160.1604,5173.0
2020-01-08 10:30:00,164.7,164.78,164.3,164.3,4205.0,160.1312,160.209,159.7423,159.7423,4205.0
2020-01-08 10:40:00,164.35,164.38,163.79,164.02,10172.0,159.7909,159.8201,159.2465,159.4701,10172.0
2020-01-08 10:50:00,164.25,164.93,164.19,164.64,25682.0,159.6937,160.3549,159.6354,160.0729,25682.0
2020-01-08 11:00:00,164.77,164.95,164.65,164.75,11943.0,160.1993,160.3743,160.0826,160.1798,11943.0
2020-01-08 11:10:00,164.71,164.98,164.69,164.95,2417.0,160.141,160.4035,160.1215,160.3743,2417.0
2020-01-08 11:20:00,165.01,165.47,164.77,165.47,13078.0,160.4326,160.8799,160.1993,160.8799,13078.0
2020-01-08 11:30:00,165.41,165.84,165.06,165.81,10268.0,160.8215,161.2396,160.4812,161.2104,10268.0
2020-01-08 11:40:00,165.73,166.27,165.73,166.16,13493.0,161.1327,161.6577,161.1327,161.5507,13493.0
2020-01-08 11:50:00,166.18,166.26,165.79,165.8,4939.0,161.5702,161.648,161.191,161.2007,4939.0
2020-01-08 12:00:00,165.72,166.07,165.72,165.94,3349.0,161.1229,161.4632,161.1229,161.3368,3349.0
2020-01-08 12:10:00,166.02,166.03,165.72,165.98,4096.0,161.4146,161.4243,161.1229,161.3757,4096.0
2020-01-08 12:20:00,165.97,166.02,165.65,165.92,6747.0,161.366,161.4146,161.0549,161.3174,6747.0
2020-01-08 12:30:00,165.87,166.03,165.68,165.69,2516.0,161.2688,161.4243,161.084,161.0938,2516.0
2020-01-08 12:40:00,165.69,166.13,165.68,166.12,4719.0,161.0938,161.5216,161.084,161.5118,4719.0
2020-01-08 12:50:00,166.08,166.1,165.8,165.87,6149.0,161.473,161.4924,161.2007,161.2688,6149.0
2020-01-08 13:00:00,165.79,165.95,165.54,165.54,7091.0,161.191,161.3466,160.9479,160.9479,7091.0
2020-01-08 13:10:00,165.5,165.63,165.48,165.58,5171.0,160.909,161.0354,160.8896,160.9868,5171.0
2020-01-08 13:20:00,165.55,165.74,165.31,165.73,4917.0,160.9577,161.1424,160.7243,161.1327,4917.0
2020-01-08 13:30:00,165.73,165.73,165.46,165.6,4748.0,161.1327,161.1327,160.8702,161.0063,4748.0
2020-01-08 13:40:00,165.65,165.72,165.63,165.63,3900.0,161.0549,161.1229,161.0354,161.0354,3900.0
2020-01-08 13:50:00,165.55,165.59,165.06,165.06,5684.0,160.9577,160.9965,160.4812,160.4812,5684.0
2020-01-08 14:00:00,165.11,165.11,164.93,164.99,7701.0,160.5299,160.5299,160.3549,160.4132,7701.0
2020-01-08 14:10:00,164.95,165.15,164.8,164.83,5321.0,160.3743,160.5688,160.2285,160.2576,5321.0
2020-01-08 14:20:00,164.84,164.93,164.7,164.93,5165.0,160.2673,160.3549,160.1312,160.3549,5165.0
2020-01-08 14:30:00,165.05,165.05,164.86,164.94,5112.0,160.4715,160.4715,160.2868,160.3646,5112.0
2020-01-08 14:40:00,165.0,165.29,164.85,165.04,14296.0,160.4229,160.7049,160.2771,160.4618,14296.0
2020-01-08 14:50:00,165.07,165.28,164.82,165.25,8837.0,160.491,160.6951,160.2479,160.666,8837.0
2020-01-08 15:00:00,165.28,165.45,165.06,165.24,12911.0,160.6951,160.8604,160.4812,160.6563,12911.0
2020-01-08 15:10:00,165.28,165.49,165.15,165.47,7547.0,160.6951,160.8993,160.5688,160.8799,7547.0
2020-01-08 15:20:00,165.45,165.46,165.27,165.34,10406.0,160.8604,160.8702,160.6854,160.7535,10406.0
2020-01-08 15:30:00,165.33,165.39,165.12,165.28,10102.0,160.7438,160.8021,160.5396,160.6951,10102.0
2020-01-08 15:40:00,165.3,165.43,164.81,164.81,27656.0,160.7146,160.841,160.2382,160.2382,27656.0
2020-01-08 15:50:00,164.87,164.96,164.77,164.81,42818.0,160.2965,160.384,160.1993,160.2382,42818.0
2020-01-09 09:30:00,165.91,165.92,165.14,165.65,19523.0,161.3077,161.3174,160.559,161.0549,19523.0
2020-01-09 09:40:00,165.69,165.69,164.88,165.06,6500.0,161.0938,161.0938,160.3062,160.4812,6500.0
2020-01-09 09:50:00,165.31,165.85,164.87,165.02,5264.0,160.7243,161.2493,160.2965,160.4424,5264.0
2020-01-09 10:00:00,165.03,165.04,164.05,164.09,4900.0,160.4521,160.4618,159.4993,159.5382,4900.0
2020-01-09 10:10:00,164.24,164.65,164.24,164.55,7988.0,159.684,160.0826,159.684,159.9854,7988.0
2020-01-09 10:20:00,164.58,164.61,164.09,164.13,22956.0,160.0146,160.0437,159.5382,159.577,22956.0
2020-01-09 10:30:00,164.05,164.39,163.88,164.39,18032.0,159.4993,159.8298,159.334,159.8298,18032.0
2020-01-09 10:40:00,164.36,164.52,164.18,164.48,10442.0,159.8007,159.9562,159.6257,159.9173,10442.0
2020-01-09 10:50:00,164.42,164.59,164.12,164.43,21950.0,159.859,160.0243,159.5673,159.8687,21950.0
2020-01-09 11:00:00,164.38,164.5,164.0,164.01,19379.0,159.8201,159.9368,159.4507,159.4604,19379.0
2020-01-09 11:10:00,163.97,164.1,163.74,163.81,13898.0,159.4215,159.5479,159.1979,159.2659,13898.0
2020-01-09 11:20:00,163.8,163.82,163.34,163.41,9435.0,159.2562,159.2756,158.809,158.877,9435.0
2020-01-09 11:30:00,163.39,163.83,163.35,163.75,12847.0,158.8576,159.2854,158.8187,159.2076,12847.0
2020-01-09 11:40:00,163.77,163.96,163.69,163.82,7964.0,159.227,159.4118,159.1493,159.2756,7964.0
2020-01-09 11:50:00,163.89,163.89,163.59,163.62,6208.0,159.3437,159.3437,159.052,159.0812,6208.0
2020-01-09 12:00:00,163.58,163.79,163.5,163.52,4165.0,159.0423,159.2465,158.9645,158.984,4165.0
2020-01-09 12:10:00,163.54,163.56,163.19,163.28,12133.0,159.0034,159.0229,158.6631,158.7506,12133.0
2020-01-09 12:20:00,163.25,163.4,163.15,163.4,17808.0,158.7215,158.8673,158.6242,158.8673,17808.0
2020-01-09 12:30:00,163.45,163.57,163.32,163.37,5785.0,158.9159,159.0326,158.7895,158.8381,5785.0
2020-01-09 12:40:00,163.29,163.3,163.16,163.24,15023.0,158.7603,158.7701,158.634,158.7117,15023.0
2020-01-09 12:50:00,163.31,163.68,163.31,163.36,17072.0,158.7798,159.1395,158.7798,158.8284,17072.0
2020-01-09 13:00:00,163.37,163.55,163.28,163.41,15173.0,158.8381,159.0131,158.7506,158.877,15173.0
2020-01-09 13:10:00,163.42,163.44,163.12,163.23,29652.0,158.8867,158.9062,158.5951,158.702,29652.0
2020-01-09 13:20:00,163.27,163.27,162.89,163.15,9860.0,158.7409,158.7409,158.3714,158.6242,9860.0
2020-01-09 13:30:00,163.1,163.1,162.92,163.03,11674.0,158.5756,158.5756,158.4006,158.5076,11674.0
2020-01-09 13:40:00,163.03,163.05,162.62,162.62,11259.0,158.5076,158.527,158.1089,158.1089,11259.0
2020-01-09 13:50:00,162.68,162.88,162.62,162.88,10265.0,158.1673,158.3617,158.1089,158.3617,10265.0
2020-01-09 14:00:00,162.89,163.26,162.89,163.18,7997.0,158.3714,158.7312,158.3714,158.6534,7997.0
2020-01-09 14:10:00,163.18,163.31,163.0,163.08,8672.0,158.6534,158.7798,158.4784,158.5562,8672.0
2020-01-09 14:20:00,163.11,163.37,163.11,163.37,6046.0,158.5853,158.8381,158.5853,158.8381,6046.0
2020-01-09 14:30:00,163.35,163.57,163.23,163.44,9825.0,158.8187,159.0326,158.702,158.9062,9825.0
2020-01-09 14:40:00,163.44,163.6,163.33,163.37,13612.0,158.9062,159.0617,158.7992,158.8381,13612.0
2020-01-09 14:50:00,163.41,163.41,163.16,163.33,8704.0,158.877,158.877,158.634,158.7992,8704.0
2020-01-09 15:00:00,163.35,163.4,163.13,163.16,11688.0,158.8187,158.8673,158.6048,158.634,11688.0
2020-01-09 15:10:00,163.15,163.23,162.96,163.18,15021.0,158.6242,158.702,158.4395,158.6534,15021.0
2020-01-09 15:20:00,163.17,163.17,162.89,163.03,7034.0,158.6437,158.6437,158.3714,158.5076,7034.0
2020-01-09 15:30:00,163.05,163.09,162.92,163.0,14259.0,158.527,158.5659,158.4006,158.4784,14259.0
2020-01-09 15:40:00,162.99,163.2,162.93,163.04,14825.0,158.4687,158.6728,158.4103,158.5173,14825.0
2020-01-09 15:50:00,163.08,163.4,163.08,163.27,42644.0,158.5562,158.8673,158.5562,158.7409,42644.0
2020-01-10 09:30:00,163.23,163.39,162.27,162.54,23447.0,158.702,158.8576,157.7686,158.0312,23447.0
2020-01-10 09:40:00,162.46,162.82,162.25,162.72,9199.0,157.9534,158.3034,157.7492,158.2062,9199.0
2020-01-10 09:50:00,162.74,163.04,162.63,163.04,9821.0,158.2256,158.5173,158.1187,158.5173,9821.0
2020-01-10 10:00:00,162.95,163.45,162.86,162.99,5861.0,158.4298,158.9159,158.3423,158.4687,5861.0
2020-01-10 10:10:00,163.07,163.07,162.68,162.96,6200.0,158.5464,158.5464,158.1673,158.4395,6200.0
2020-01-10 10:20:00,162.89,163.01,162.69,162.9,17850.0,158.3714,158.4881,158.177,158.3812,17850.0
2020-01-10 10:30:00,162.95,163.19,162.81,163.01,10449.0,158.4298,158.6631,158.2937,158.4881,10449.0
2020-01-10 10:40:00,163.07,163.11,162.67,162.72,9228.0,158.5464,158.5853,158.1575,158.2062,9228.0
2020-01-10 10:50:00,162.61,162.67,162.42,162.5,7761.0,158.0992,158.1575,157.9145,157.9923,7761.0
2020-01-10 11:00:00,162.47,162.49,162.14,162.14,9575.0,157.9631,157.9825,157.6422,157.6422,9575.0
2020-01-10 11:10:00,162.17,162.17,161.86,162.0,7802.0,157.6714,157.6714,157.37,157.5061,7802.0
2020-01-10 11:20:00,162.0,162.01,161.44,161.45,11076.0,157.5061,157.5159,156.9617,156.9714,11076.0
2020-01-10 11:30:00,161.46,161.58,161.36,161.39,10686.0,156.9811,157.0978,156.8839,156.9131,10686.0
2020-01-10 11:40:00,161.42,161.44,160.9,160.97,15830.0,156.9422,156.9617,156.4366,156.5047,15830.0
2020-01-10 11:50:00,161.0,161.16,160.61,160.63,10136.0,156.5339,156.6894,156.1547,156.1741,10136.0
2020-01-10 12:00:00,160.67,160.99,160.3,160.77,28148.0,156.213,156.5241,155.8533,156.3103,28148.0
2020-01-10 12:10:00,160.72,160.85,160.43,160.46,12901.0,156.2616,156.388,155.9797,156.0089,12901.0
2020-01-10 12:20:00,160.43,160.75,160.42,160.75,10045.0,155.9797,156.2908,155.97,156.2908,10045.0
2020-01-10 12:30:00,160.77,160.89,160.76,160.84,12062.0,156.3103,156.4269,156.3005,156.3783,12062.0
2020-01-10 12:40:00,160.83,161.09,160.83,161.08,5729.0,156.3686,156.6214,156.3686,156.6117,5729.0
2020-01-10 12:50:00,161.09,161.1,160.81,160.95,13899.0,156.6214,156.6311,156.3491,156.4853,13899.0
2020-01-10 13:00:00,160.95,161.15,160.94,161.11,5151.0,156.4853,156.6797,156.4755,156.6408,5151.0
2020-01-10 13:10:00,161.14,161.28,161.08,161.24,8904.0,156.67,156.8061,156.6117,156.7672,8904.0
2020-01-10 13:20:00,161.18,161.3,161.14,161.19,4126.0,156.7089,156.8255,156.67,156.7186,4126.0
2020-01-10 13:30:00,161.23,161.46,161.22,161.31,14346.0,156.7575,156.9811,156.7478,156.8353,14346.0
2020-01-10 13:40:00,161.3,161.48,161.18,161.4,9854.0,156.8255,157.0006,156.7089,156.9228,9854.0
2020-01-10 13:50:00,161.42,161.43,161.31,161.39,7700.0,156.9422,156.9519,156.8353,156.9131,7700.0
2020-01-10 14:00:00,161.36,161.36,160.88,161.01,19226.0,156.8839,156.8839,156.4172,156.5436,19226.0
2020-01-10 14:10:00,161.0,161.04,160.7,160.83,10867.0,156.5339,156.5728,156.2422,156.3686,10867.0
2020-01-10 14:20:00,160.84,160.91,160.36,160.5,13567.0,156.3783,156.4464,155.9116,156.0477,13567.0
2020-01-10 14:30:00,160.49,160.49,159.9,159.97,15766.0,156.038,156.038,155.4644,155.5324,15766.0
2020-01-10 14:40:00,159.99,160.09,159.78,160.05,12570.0,155.5519,155.6491,155.3477,155.6102,12570.0
2020-01-10 14:50:00,160.06,160.11,159.88,160.08,11992.0,155.6199,155.6686,155.4449,155.6394,11992.0
2020-01-10 15:00:00,160.08,160.11,159.63,159.67,10571.0,155.6394,155.6686,155.2019,155.2408,10571.0
2020-01-10 15:10:00,159.69,159.7,159.29,159.37,12918.0,155.2602,155.2699,154.8713,154.9491,12918.0
2020-01-10 15:20:00,159.36,159.71,159.34,159.61,9229.0,154.9394,155.2797,154.9199,155.1824,9229.0
2020-01-10 15:30:00,159.58,159.58,159.12,159.3,19290.0,155.1533,155.1533,154.706,154.881,19290.0
2020-01-10 15:40:00,159.24,159.32,158.65,158.79,48387.0,154.8227,154.9005,154.2491,154.3852,48387.0
2020-01-10 15:50:00,158.76,159.53,158.76,159.47,95031.0,154.356,155.1046,154.356,155.0463,95031.0
2020-01-13 09:30:00,160.6,160.86,158.92,159.0,34109.0,156.145,156.3978,154.5116,154.5894,34109.0
2020-01-13 09:40:00,159.17,159.17,158.09,158.09,12587.0,154.7546,154.7546,153.7046,153.7046,12587.0
2020-01-13 09:50:00,158.35,158.79,158.21,158.41,11672.0,153.9574,154.3852,153.8213,154.0157,11672.0
2020-01-13 10:00:00,158.44,158.6,158.04,158.27,25684.0,154.0449,154.2004,153.656,153.8796,25684.0
2020-01-13 10:10:00,158.16,158.28,157.62,157.72,31817.0,153.7727,153.8893,153.2476,153.3449,31817.0
2020-01-13 10:20:00,157.66,157.66,157.02,157.04,49456.0,153.2865,153.2865,152.6643,152.6837,49456.0
2020-01-13 10:30:00,157.05,157.17,156.47,156.5,85728.0,152.6934,152.8101,152.1295,152.1587,85728.0
2020-01-13 10:40:00,156.45,156.78,156.36,156.68,40359.0,152.1101,152.4309,152.0226,152.3337,40359.0
2020-01-13 10:50:00,156.67,156.78,156.44,156.47,14553.0,152.324,152.4309,152.1004,152.1295,14553.0
2020-01-13 11:00:00,156.5,156.55,156.0,156.18,55617.0,152.1587,152.2073,151.6726,151.8476,55617.0
2020-01-13 11:10:00,156.2,156.24,155.71,155.93,42653.0,151.867,151.9059,151.3906,151.6045,42653.0
2020-01-13 11:20:00,155.93,156.98,155.86,156.82,28159.0,151.6045,152.6254,151.5365,152.4698,28159.0
2020-01-13 11:30:00,156.83,157.29,156.7,157.24,34528.0,152.4795,152.9268,152.3532,152.8782,34528.0
2020-01-13 11:40:00,157.35,157.38,156.63,156.92,49305.0,152.9851,153.0143,152.2851,152.567,49305.0
2020-01-13 11:50:00,156.91,157.56,156.76,157.43,48247.0,152.5573,153.1893,152.4115,153.0629,48247.0
2020-01-13 12:00:00,157.42,157.51,157.26,157.48,25160.0,153.0532,153.1407,152.8976,153.1115,25160.0
2020-01-13 12:10:00,157.44,157.81,157.25,157.52,40008.0,153.0726,153.4324,152.8879,153.1504,40008.0
2020-01-13 12:20:00,157.48,157.55,157.31,157.45,20714.0,153.1115,153.1796,152.9462,153.0823,20714.0
2020-01-13 12:30:00,157.48,157.67,157.3,157.32,17633.0,153.1115,153.2962,152.9365,152.956,17633.0
2020-01-13 12:40:00,157.34,157.38,156.92,157.06,22448.0,152.9754,153.0143,152.567,152.7032,22448.0
2020-01-13 12:50:00,157.05,157.19,156.8,156.97,19126.0,152.6934,152.8296,152.4504,152.6157,19126.0
2020-01-13 13:00:00,156.98,157.15,156.84,156.84,9784.0,152.6254,152.7907,152.4893,152.4893,9784.0
2020-01-13 13:10:00,156.83,156.83,156.29,156.36,15848.0,152.4795,152.4795,151.9545,152.0226,15848.0
2020-01-13 13:20:00,156.4,156.69,156.21,156.59,10126.0,152.0615,152.3434,151.8767,152.2462,10126.0
2020-01-13 13:30:00,156.67,156.67,155.97,156.0,21789.0,152.324,152.324,151.6434,151.6726,21789.0
2020-01-13 13:40:00,156.0,156.51,156.0,156.13,12064.0,151.6726,152.1684,151.6726,151.799,12064.0
2020-01-13 13:50:00,156.09,156.75,156.08,156.62,26180.0,151.7601,152.4018,151.7504,152.2754,26180.0
2020-01-13 14:00:00,156.65,157.06,156.6,157.03,10107.0,152.3045,152.7032,152.2559,152.674,10107.0
2020-01-13 14:10:00,157.0,157.31,156.89,157.19,11585.0,152.6448,152.9462,152.5379,152.8296,11585.0
2020-01-13 14:20:00,157.19,157.21,156.91,157.0,10313.0,152.8296,152.849,152.5573,152.6448,10313.0
2020-01-13 14:30:00,156.97,157.07,156.86,156.91,12100.0,152.6157,152.7129,152.5087,152.5573,12100.0
2020-01-13 14:40:00,156.85,156.98,156.28,156.96,15607.0,152.499,152.6254,151.9448,152.6059,15607.0
2020-01-13 14:50:00,156.96,157.24,156.83,157.19,9649.0,152.6059,152.8782,152.4795,152.8296,9649.0
2020-01-13 15:00:00,157.32,157.32,156.99,157.09,16660.0,152.956,152.956,152.6351,152.7323,16660.0
2020-01-13 15:10:00,157.08,157.09,156.92,157.0,21859.0,152.7226,152.7323,152.567,152.6448,21859.0
2020-01-13 15:20:00,157.02,157.08,156.98,157.06,15705.0,152.6643,152.7226,152.6254,152.7032,15705.0
2020-01-13 15:30:00,157.05,157.39,157.02,157.38,30415.0,152.6934,153.024,152.6643,153.0143,30415.0
2020-01-13 15:40:00,157.38,157.41,156.94,156.95,27715.0,153.0143,153.0435,152.5865,152.5962,27715.0
2020-01-13 15:50:00,156.96,157.46,156.95,157.44,78923.0,152.6059,153.0921,152.5962,153.0726,78923.0
2020-01-14 09:30:00,156.27,157.07,156.12,156.47,38716.0,151.9351,152.7129,151.7892,152.1295,38716.0
2020-01-14 09:40:00,156.48,156.58,155.8,155.94,25622.0,152.1393,152.2365,151.4781,151.6142,25622.0
2020-01-14 09:50:00,155.85,155.97,155.18,155.22,25439.0,151.5267,151.6434,150.8753,150.9142,25439.0
2020-01-14 10:00:00,155.34,155.43,154.62,155.16,26568.0,151.0309,151.1184,150.3309,150.8559,26568.0
2020-01-14 10:10:00,155.39,155.59,155.21,155.29,12816.0,151.0795,151.2739,150.9045,150.9823,12816.0
2020-01-14 10:20:00,155.31,155.54,155.0,155.45,23136.0,151.0017,151.2253,150.7003,151.1378,23136.0
2020-01-14 10:30:00,155.32,155.51,155.18,155.39,29381.0,151.0114,151.1962,150.8753,151.0795,29381.0
2020-01-14 10:40:00,155.4,155.48,155.23,155.35,42828.0,151.0892,151.167,150.9239,151.0406,42828.0
2020-01-14 10:50:00,155.37,155.37,154.89,154.99,24274.0,151.06,151.06,150.5934,150.6906,24274.0
2020-01-14 11:00:00,155.02,155.28,154.88,155.23,26848.0,150.7198,150.9725,150.5836,150.9239,26848.0
2020-01-14 11:10:00,155.2,155.71,155.15,155.3,25039.0,150.8948,151.3906,150.8461,150.992,25039.0
2020-01-14 11:20:00,155.34,155.42,155.07,155.09,13715.0,151.0309,151.1087,150.7684,150.7878,13715.0
2020-01-14 11:30:00,155.09,155.17,154.91,155.09,10443.0,150.7878,150.8656,150.6128,150.7878,10443.0
2020-01-14 11:40:00,155.06,155.25,155.01,155.2,16975.0,150.7586,150.9434,150.71,150.8948,16975.0
2020-01-14 11:50:00,155.18,155.27,155.13,155.19,20387.0,150.8753,150.9628,150.8267,150.885,20387.0
2020-01-14 12:00:00,155.16,155.25,154.92,154.93,17385.0,150.8559,150.9434,150.6225,150.6323,17385.0
2020-01-14 12:10:00,154.94,155.23,154.91,155.14,9149.0,150.642,150.9239,150.6128,150.8364,9149.0
2020-01-14 12:20:00,155.12,155.28,155.0,155.09,9540.0,150.817,150.9725,150.7003,150.7878,9540.0
2020-01-14 12:30:00,155.07,155.25,155.01,155.03,11325.0,150.7684,150.9434,150.71,150.7295,11325.0
2020-01-14 12:40:00,155.04,155.06,154.85,154.85,17744.0,150.7392,150.7586,150.5545,150.5545,17744.0
2020-01-14 12:50:00,154.86,155.09,154.74,154.77,16251.0,150.5642,150.7878,150.4475,150.4767,16251.0
2020-01-14 13:00:00,154.79,155.11,154.76,155.0,21576.0,150.4961,150.8073,150.467,150.7003,21576.0
2020-01-14 13:10:00,154.99,155.18,154.99,155.16,12289.0,150.6906,150.8753,150.6906,150.8559,12289.0
2020-01-14 13:20:00,155.17,155.17,154.97,155.01,15245.0,150.8656,150.8656,150.6711,150.71,15245.0
2020-01-14 13:30:00,155.01,155.05,154.11,154.43,28228.0,150.71,150.7489,149.835,150.1461,28228.0
2020-01-14 13:40:00,154.46,154.5,153.39,153.44,27285.0,150.1753,150.2142,149.135,149.1836,27285.0
2020-01-14 13:50:00,153.55,153.75,153.3,153.39,24985.0,149.2905,149.485,149.0475,149.135,24985.0
2020-01-14 14:00:00,153.36,153.53,152.62,152.7,33584.0,149.1058,149.2711,148.3863,148.4641,33584.0
2020-01-14 14:10:00,152.71,153.47,152.64,152.83,18572.0,148.4738,149.2128,148.4058,148.5905,18572.0
2020-01-14 14:20:00,152.88,153.63,152.84,153.55,11884.0,148.6391,149.3683,148.6002,149.2905,11884.0
2020-01-14 14:30:00,153.5,154.13,153.46,154.13,10997.0,149.2419,149.8544,149.203,149.8544,10997.0
2020-01-14 14:40:00,154.19,154.61,153.98,154.56,13624.0,149.9128,150.3211,149.7086,150.2725,13624.0
2020-01-14 14:50:00,154.56,154.56,153.99,154.18,25110.0,150.2725,150.2725,149.7183,149.9031,25110.0
2020-01-14 15:00:00,154.1,154.29,153.99,154.09,11925.0,149.8253,150.01,149.7183,149.8156,11925.0
2020-01-14 15:10:00,154.04,154.06,153.58,153.74,13335.0,149.7669,149.7864,149.3197,149.4753,13335.0
2020-01-14 15:20:00,153.75,153.9,153.38,153.47,20826.0,149.485,149.6308,149.1252,149.2128,20826.0
2020-01-14 15:30:00,153.48,153.65,153.36,153.65,35812.0,149.2225,149.3878,149.1058,149.3878,35812.0
2020-01-14 15:40:00,153.65,153.9,153.61,153.81,51064.0,149.3878,149.6308,149.3489,149.5433,51064.0
2020-01-14 15:50:00,153.8,154.35,153.64,154.35,127104.0,149.5336,150.0683,149.378,150.0683,127104.0
2020-01-15 09:30:00,153.24,154.0,152.24,152.31,26527.0,148.9891,149.7281,148.0169,148.0849,26527.0
2020-01-15 09:40:00,152.5,152.84,152.4,152.67,22153.0,148.2697,148.6002,148.1724,148.4349,22153.0
2020-01-15 09:50:00,152.66,153.66,152.65,153.43,23181.0,148.4252,149.3975,148.4155,149.1739,23181.0
2020-01-15 10:00:00,153.43,154.1,153.43,153.58,26477.0,149.1739,149.8253,149.1739,149.3197,26477.0
2020-01-15 10:10:00,153.58,153.84,153.43,153.84,10629.0,149.3197,149.5725,149.1739,149.5725,10629.0
2020-01-15 10:20:00,153.76,154.03,153.57,154.03,29826.0,149.4947,149.7572,149.31,149.7572,29826.0
2020-01-15 10:30:00,154.0,154.97,153.88,154.67,17222.0,149.7281,150.6711,149.6114,150.3795,17222.0
2020-01-15 10:40:00,154.67,154.87,154.57,154.63,16531.0,150.3795,150.5739,150.2822,150.3406,16531.0
2020-01-15 10:50:00,154.67,155.5,154.63,155.49,34485.0,150.3795,151.1864,150.3406,151.1767,34485.0
2020-01-15 11:00:00,155.42,155.58,155.28,155.37,13321.0,151.1087,151.2642,150.9725,151.06,13321.0
2020-01-15 11:10:00,155.42,155.42,155.09,155.37,8514.0,151.1087,151.1087,150.7878,151.06,8514.0
2020-01-15 11:20:00,155.46,155.87,155.46,155.56,12914.0,151.1476,151.5462,151.1476,151.2448,12914.0
2020-01-15 11:30:00,155.61,155.76,155.54,155.7,19784.0,151.2934,151.4392,151.2253,151.3809,19784.0
2020-01-15 11:40:00,155.7,156.05,155.6,155.97,11705.0,151.3809,151.7212,151.2837,151.6434,11705.0
2020-01-15 11:50:00,155.97,156.03,155.42,155.5,6816.0,151.6434,151.7017,151.1087,151.1864,6816.0
2020-01-15 12:00:00,155.5,155.5,154.97,154.97,8205.0,151.1864,151.1864,150.6711,150.6711,8205.0
2020-01-15 12:10:00,154.93,155.3,154.87,155.29,28815.0,150.6323,150.992,150.5739,150.9823,28815.0
2020-01-15 12:20:00,155.29,155.51,155.14,155.33,16384.0,150.9823,151.1962,150.8364,151.0212,16384.0
2020-01-15 12:30:00,155.33,155.36,154.87,154.87,10640.0,151.0212,151.0503,150.5739,150.5739,10640.0
2020-01-15 12:40:00,154.85,154.89,154.49,154.5,5846.0,150.5545,150.5934,150.2045,150.2142,5846.0
2020-01-15 12:50:00,154.5,154.55,154.3,154.42,6690.0,150.2142,150.2628,150.0197,150.1364,6690.0
2020-01-15 13:00:00,154.36,154.51,154.28,154.37,12217.0,150.0781,150.2239,150.0003,150.0878,12217.0
2020-01-15 13:10:00,154.36,154.39,154.2,154.31,6836.0,150.0781,150.1072,149.9225,150.0295,6836.0
2020-01-15 13:20:00,154.34,154.36,154.09,154.18,7151.0,150.0586,150.0781,149.8156,149.9031,7151.0
2020-01-15 13:30:00,154.23,154.54,154.03,154.53,8673.0,149.9517,150.2531,149.7572,150.2433,8673.0
2020-01-15 13:40:00,154.51,154.55,154.36,154.47,8695.0,150.2239,150.2628,150.0781,150.185,8695.0
2020-01-15 13:50:00,154.44,154.45,153.65,153.68,11251.0,150.1558,150.1656,149.3878,149.4169,11251.0
2020-01-15 14:00:00,153.78,154.08,153.73,154.08,8878.0,149.5142,149.8058,149.4655,149.8058,8878.0
2020-01-15 14:10:00,154.14,154.4,154.14,154.31,6551.0,149.8642,150.117,149.8642,150.0295,6551.0
2020-01-15 14:20:00,154.34,154.96,154.34,154.94,9790.0,150.0586,150.6614,150.0586,150.642,9790.0
2020-01-15 14:30:00,154.97,154.98,154.64,154.66,20881.0,150.6711,150.6809,150.3503,150.3697,20881.0
2020-01-15 14:40:00,154.63,155.18,154.63,155.05,7300.0,150.3406,150.8753,150.3406,150.7489,7300.0
2020-01-15 14:50:00,155.07,155.14,154.87,154.9,9214.0,150.7684,150.8364,150.5739,150.6031,9214.0
2020-01-15 15:00:00,154.86,154.86,154.3,154.34,10075.0,150.5642,150.5642,150.0197,150.0586,10075.0
2020-01-15 15:10:00,154.31,154.49,154.06,154.25,19092.0,150.0295,150.2045,149.7864,149.9711,19092.0
2020-01-15 15:20:00,154.25,154.29,153.79,153.9,9616.0,149.9711,150.01,149.5239,149.6308,9616.0
2020-01-15 15:30:00,153.96,154.17,153.84,154.16,12065.0,149.6892,149.8933,149.5725,149.8836,12065.0
2020-01-15 15:40:00,154.18,154.66,154.15,154.6,12201.0,149.9031,150.3697,149.8739,150.3114,12201.0
2020-01-15 15:50:00,154.62,154.98,154.58,154.91,53787.0,150.3309,150.6809,150.292,150.6128,53787.0
2020-01-16 09:30:00,156.03,157.04,155.51,156.73,35087.0,151.7017,152.6837,151.1962,152.3823,35087.0
2020-01-16 09:40:00,156.83,157.24,156.11,156.35,19818.0,152.4795,152.8782,151.7795,152.0129,19818.0
2020-01-16 09:50:00,156.31,156.85,156.22,156.29,12206.0,151.974,152.499,151.8865,151.9545,12206.0
2020-01-16 10:00:00,156.34,156.48,155.8,156.01,29704.0,152.0031,152.1393,151.4781,151.6823,29704.0
2020-01-16 10:10:00,155.97,157.18,155.97,156.94,22362.0,151.6434,152.8198,151.6434,152.5865,22362.0
2020-01-16 10:20:00,156.78,156.95,156.23,156.78,8455.0,152.4309,152.5962,151.8962,152.4309,8455.0
2020-01-16 10:30:00,156.8,157.74,156.74,157.71,23602.0,152.4504,153.3643,152.392,153.3351,23602.0
2020-01-16 10:40:00,157.73,157.76,156.93,157.08,11257.0,153.3546,153.3837,152.5768,152.7226,11257.0
2020-01-16 10:50:00,157.07,157.45,156.99,157.4,13834.0,152.7129,153.0823,152.6351,153.0337,13834.0
2020-01-16 11:00:00,157.43,157.57,157.2,157.34,19318.0,153.0629,153.199,152.8393,152.9754,19318.0
2020-01-16 11:10:00,157.43,157.43,157.07,157.13,7491.0,153.0629,153.0629,152.7129,152.7712,7491.0
2020-01-16 11:20:00,157.13,157.15,156.83,157.09,10293.0,152.7712,152.7907,152.4795,152.7323,10293.0
2020-01-16 11:30:00,157.1,157.24,157.0,157.0,10097.0,152.7421,152.8782,152.6448,152.6448,10097.0
2020-01-16 11:40:00,157.0,157.07,156.55,156.64,5616.0,152.6448,152.7129,152.2073,152.2948,5616.0
2020-01-16 11:50:00,156.64,157.0,156.64,156.78,8345.0,152.2948,152.6448,152.2948,152.4309,8345.0
2020-01-16 12:00:00,156.78,157.14,156.77,157.12,3641.0,152.4309,152.7809,152.4212,152.7615,3641.0
2020-01-16 12:10:00,157.05,157.05,156.74,156.75,7240.0,152.6934,152.6934,152.392,152.4018,7240.0
2020-01-16 12:20:00,156.75,156.84,156.6,156.75,3255.0,152.4018,152.4893,152.2559,152.4018,3255.0
2020-01-16 12:30:00,156.83,157.28,156.83,157.17,3875.0,152.4795,152.9171,152.4795,152.8101,3875.0
2020-01-16 12:40:00,157.15,157.35,157.06,157.26,4980.0,152.7907,152.9851,152.7032,152.8976,4980.0
2020-01-16 12:50:00,157.24,157.54,157.16,157.46,15031.0,152.8782,153.1699,152.8004,153.0921,15031.0
2020-01-16 13:00:00,157.47,157.53,157.31,157.47,20520.0,153.1018,153.1601,152.9462,153.1018,20520.0
2020-01-16 13:10:00,157.47,157.49,157.24,157.33,21192.0,153.1018,153.1212,152.8782,152.9657,21192.0
2020-01-16 13:20:00,157.33,157.53,157.23,157.28,17004.0,152.9657,153.1601,152.8685,152.9171,17004.0
2020-01-16 13:30:00,157.29,157.55,157.17,157.5,6106.0,152.9268,153.1796,152.8101,153.131,6106.0
2020-01-16 13:40:00,157.53,157.67,157.44,157.62,9760.0,153.1601,153.2962,153.0726,153.2476,9760.0
2020-01-16 13:50:00,157.62,157.62,157.36,157.39,6955.0,153.2476,153.2476,152.9948,153.024,6955.0
2020-01-16 14:00:00,157.4,157.55,157.3,157.33,18093.0,153.0337,153.1796,152.9365,152.9657,18093.0
2020-01-16 14:10:00,157.29,157.29,156.98,157.01,27206.0,152.9268,152.9268,152.6254,152.6546,27206.0
2020-01-16 14:20:00,156.93,157.17,156.93,157.04,10739.0,152.5768,152.8101,152.5768,152.6837,10739.0
2020-01-16 14:30:00,157.03,157.19,157.0,157.14,6251.0,152.674,152.8296,152.6448,152.7809,6251.0
2020-01-16 14:40:00,157.15,157.26,157.12,157.17,8027.0,152.7907,152.8976,152.7615,152.8101,8027.0
2020-01-16 14:50:00,157.15,157.43,157.14,157.28,8615.0,152.7907,153.0629,152.7809,152.9171,8615.0
2020-01-16 15:00:00,157.19,157.39,157.19,157.27,6448.0,152.8296,153.024,152.8296,152.9073,6448.0
2020-01-16 15:10:00,157.24,157.36,157.18,157.29,8513.0,152.8782,152.9948,152.8198,152.9268,8513.0
2020-01-16 15:20:00,157.31,157.44,157.27,157.41,15084.0,152.9462,153.0726,152.9073,153.0435,15084.0
2020-01-16 15:30:00,157.4,157.54,157.24,157.44,28056.0,153.0337,153.1699,152.8782,153.0726,28056.0
2020-01-16 15:40:00,157.43,157.53,157.35,157.45,15824.0,153.0629,153.1601,152.9851,153.0823,15824.0
2020-01-16 15:50:00,157.45,157.79,157.37,157.66,69463.0,153.0823,153.4129,153.0046,153.2865,69463.0
2020-01-17 09:30:00,158.46,159.9,158.16,159.18,78529.0,154.0643,155.4644,153.7727,154.7644,78529.0
2020-01-17 09:40:00,159.32,161.0,158.9,160.97,28246.0,154.9005,156.5339,154.4921,156.5047,28246.0
2020-01-17 09:50:00,160.95,161.28,160.02,160.7,18503.0,156.4853,156.8061,155.5811,156.2422,18503.0
2020-01-17 10:00:00,160.62,160.71,159.94,160.06,10188.0,156.1644,156.2519,155.5033,155.6199,10188.0
2020-01-17 10:10:00,160.01,160.73,160.01,160.65,9986.0,155.5713,156.2714,155.5713,156.1936,9986.0
2020-01-17 10:20:00,160.72,160.99,160.7,160.82,7514.0,156.2616,156.5241,156.2422,156.3589,7514.0
2020-01-17 10:30:00,160.76,160.85,160.0,160.05,117354.0,156.3005,156.388,155.5616,155.6102,117354.0
2020-01-17 10:40:00,160.06,160.06,159.52,159.59,10990.0,155.6199,155.6199,155.0949,155.163,10990.0
2020-01-17 10:50:00,159.59,159.67,158.91,159.25,12001.0,155.163,155.2408,154.5018,154.8324,12001.0
2020-01-17 11:00:00,159.38,159.41,158.99,159.36,10955.0,154.9588,154.988,154.5796,154.9394,10955.0
2020-01-17 11:10:00,159.26,159.29,158.86,159.14,36870.0,154.8421,154.8713,154.4532,154.7255,36870.0
2020-01-17 11:20:00,159.06,159.38,158.92,159.38,9791.0,154.6477,154.9588,154.5116,154.9588,9791.0
2020-01-17 11:30:00,159.43,159.66,159.42,159.62,9381.0,155.0074,155.231,154.9977,155.1922,9381.0
2020-01-17 11:40:00,159.66,160.14,159.66,160.14,6471.0,155.231,155.6977,155.231,155.6977,6471.0
2020-01-17 11:50:00,160.13,160.17,159.9,160.0,4447.0,155.688,155.7269,155.4644,155.5616,4447.0
2020-01-17 12:00:00,159.99,160.31,159.99,160.27,7222.0,155.5519,155.863,155.5519,155.8241,7222.0
2020-01-17 12:10:00,160.24,160.41,160.24,160.36,12005.0,155.795,155.9602,155.795,155.9116,12005.0
2020-01-17 12:20:00,160.35,160.36,159.71,159.77,10136.0,155.9019,155.9116,155.2797,155.338,10136.0
2020-01-17 12:30:00,159.74,160.07,159.57,159.77,8013.0,155.3088,155.6297,155.1435,155.338,8013.0
2020-01-17 12:40:00,159.77,159.82,159.49,159.52,5205.0,155.338,155.3866,155.0658,155.0949,5205.0
2020-01-17 12:50:00,159.48,159.58,159.22,159.22,13341.0,155.056,155.1533,154.8032,154.8032,13341.0
2020-01-17 13:00:00,159.27,159.38,159.17,159.28,8134.0,154.8519,154.9588,154.7546,154.8616,8134.0
2020-01-17 13:10:00,159.26,159.34,158.94,159.09,8956.0,154.8421,154.9199,154.531,154.6769,8956.0
2020-01-17 13:20:00,159.08,159.08,158.81,158.87,11812.0,154.6671,154.6671,154.4046,154.463,11812.0
2020-01-17 13:30:00,158.87,158.96,158.79,158.89,3708.0,154.463,154.5505,154.3852,154.4824,3708.0
2020-01-17 13:40:00,158.85,159.17,158.85,159.02,6873.0,154.4435,154.7546,154.4435,154.6088,6873.0
2020-01-17 13:50:00,159.03,159.12,158.87,158.87,9514.0,154.6185,154.706,154.463,154.463,9514.0
2020-01-17 14:00:00,158.92,159.11,158.91,158.95,10639.0,154.5116,154.6963,154.5018,154.5407,10639.0
2020-01-17 14:10:00,158.92,158.93,158.62,158.65,8065.0,154.5116,154.5213,154.2199,154.2491,8065.0
2020-01-17 14:20:00,158.61,158.66,158.52,158.57,7796.0,154.2102,154.2588,154.1227,154.1713,7796.0
2020-01-17 14:30:00,158.56,158.71,158.35,158.54,9115.0,154.1616,154.3074,153.9574,154.1421,9115.0
2020-01-17 14:40:00,158.54,158.71,158.31,158.71,7754.0,154.1421,154.3074,153.9185,154.3074,7754.0
2020-01-17 14:50:00,158.63,159.0,158.56,158.98,8806.0,154.2296,154.5894,154.1616,154.5699,8806.0
2020-01-17 15:00:00,159.01,159.01,158.55,158.61,9389.0,154.5991,154.5991,154.1518,154.2102,9389.0
2020-01-17 15:10:00,158.54,158.65,158.21,158.21,10952.0,154.1421,154.2491,153.8213,153.8213,10952.0
2020-01-17 15:20:00,158.25,158.41,158.14,158.41,9531.0,153.8602,154.0157,153.7532,154.0157,9531.0
2020-01-17 15:30:00,158.4,158.67,158.38,158.52,22042.0,154.006,154.2685,153.9865,154.1227,22042.0
2020-01-17 15:40:00,158.61,158.77,158.53,158.59,19980.0,154.2102,154.3657,154.1324,154.1907,19980.0
2020-01-17 15:50:00,158.61,158.85,158.6,158.63,79339.0,154.2102,154.4435,154.2004,154.2296,79339.0
2020-01-21 09:30:00,157.9,157.9,157.07,157.55,23540.0,153.5199,153.5199,152.7129,153.1796,23540.0
2020-01-21 09:40:00,157.62,157.67,156.7,156.73,13092.0,153.2476,153.2962,152.3532,152.3823,13092.0
2020-01-21 09:50:00,156.74,156.94,156.01,156.01,11648.0,152.392,152.5865,151.6823,151.6823,11648.0
2020-01-21 10:00:00,156.25,156.78,155.58,155.8,38267.0,151.9156,152.4309,151.2642,151.4781,38267.0
2020-01-21 10:10:00,155.8,156.16,155.4,155.79,24828.0,151.4781,151.8281,151.0892,151.4684,24828.0
2020-01-21 10:20:00,155.71,156.05,155.37,155.83,18195.0,151.3906,151.7212,151.06,151.5073,18195.0
2020-01-21 10:30:00,155.88,156.19,155.66,155.76,21251.0,151.5559,151.8573,151.342,151.4392,21251.0
2020-01-21 10:40:00,155.75,155.83,155.38,155.53,10640.0,151.4295,151.5073,151.0698,151.2156,10640.0
2020-01-21 10:50:00,155.44,155.72,154.79,155.68,34382.0,151.1281,151.4003,150.4961,151.3614,34382.0
2020-01-21 11:00:00,155.68,155.68,155.31,155.61,13173.0,151.3614,151.3614,151.0017,151.2934,13173.0
2020-01-21 11:10:00,155.51,155.53,155.07,155.29,10193.0,151.1962,151.2156,150.7684,150.9823,10193.0
2020-01-21 11:20:00,155.2,155.35,154.89,155.25,10727.0,150.8948,151.0406,150.5934,150.9434,10727.0
2020-01-21 11:30:00,155.28,155.41,155.0,155.38,9447.0,150.9725,151.0989,150.7003,151.0698,9447.0
2020-01-21 11:40:00,155.4,155.82,155.29,155.71,8765.0,151.0892,151.4976,150.9823,151.3906,8765.0
2020-01-21 11:50:00,155.79,156.44,155.7,156.44,28402.0,151.4684,152.1004,151.3809,152.1004,28402.0
2020-01-21 12:00:00,156.45,156.7,156.44,156.7,7752.0,152.1101,152.3532,152.1004,152.3532,7752.0
2020-01-21 12:10:00,156.75,156.92,156.68,156.88,6516.0,152.4018,152.567,152.3337,152.5282,6516.0
2020-01-21 12:20:00,156.96,157.26,156.87,157.2,5243.0,152.6059,152.8976,152.5184,152.8393,5243.0
2020-01-21 12:30:00,157.12,157.33,157.08,157.28,15490.0,152.7615,152.9657,152.7226,152.9171,15490.0
2020-01-21 12:40:00,157.3,157.34,157.13,157.29,2005.0,152.9365,152.9754,152.7712,152.9268,2005.0
2020-01-21 12:50:00,157.22,157.36,157.21,157.36,3115.0,152.8587,152.9948,152.849,152.9948,3115.0
2020-01-21 13:00:00,157.33,157.33,157.02,157.09,4502.0,152.9657,152.9657,152.6643,152.7323,4502.0
2020-01-21 13:10:00,157.12,157.12,156.81,156.81,2867.0,152.7615,152.7615,152.4601,152.4601,2867.0
2020-01-21 13:20:00,156.58,156.59,156.39,156.5,3318.0,152.2365,152.2462,152.0518,152.1587,3318.0
2020-01-21 13:30:00,156.53,156.53,156.14,156.18,4700.0,152.1879,152.1879,151.8087,151.8476,4700.0
2020-01-21 13:40:00,156.22,156.52,156.07,156.11,4552.0,151.8865,152.1781,151.7406,151.7795,4552.0
2020-01-21 13:50:00,156.08,156.19,155.81,155.94,4010.0,151.7504,151.8573,151.4878,151.6142,4010.0
2020-01-21 14:00:00,155.75,156.0,155.66,156.0,4643.0,151.4295,151.6726,151.342,151.6726,4643.0
2020-01-21 14:10:00,155.93,156.05,155.86,155.99,2800.0,151.6045,151.7212,151.5365,151.6628,2800.0
2020-01-21 14:20:00,155.9,156.06,155.83,155.95,6477.0,151.5753,151.7309,151.5073,151.624,6477.0
2020-01-21 14:30:00,155.98,156.23,155.91,156.22,5991.0,151.6531,151.8962,151.5851,151.8865,5991.0
2020-01-21 14:40:00,156.19,156.43,156.08,156.36,11157.0,151.8573,152.0906,151.7504,152.0226,11157.0
2020-01-21 14:50:00,156.35,156.35,156.04,156.11,22360.0,152.0129,152.0129,151.7115,151.7795,22360.0
2020-01-21 15:00:00,156.12,156.26,156.1,156.24,16438.0,151.7892,151.9254,151.7698,151.9059,16438.0
2020-01-21 15:10:00,156.18,156.19,156.05,156.05,8454.0,151.8476,151.8573,151.7212,151.7212,8454.0
2020-01-21 15:20:00,155.99,156.11,155.87,156.05,6179.0,151.6628,151.7795,151.5462,151.7212,6179.0
2020-01-21 15:30:00,156.03,156.11,155.3,155.31,17352.0,151.7017,151.7795,150.992,151.0017,17352.0
2020-01-21 15:40:00,155.31,155.31,155.06,155.11,21065.0,151.0017,151.0017,150.7586,150.8073,21065.0
2020-01-21 15:50:00,155.06,155.23,154.87,155.01,77376.0,150.7586,150.9239,150.5739,150.71,77376.0
2020-01-22 09:30:00,156.43,156.43,155.45,155.51,14601.0,152.0906,152.0906,151.1378,151.1962,14601.0
2020-01-22 09:40:00,155.34,155.96,155.14,155.73,7629.0,151.0309,151.6337,150.8364,151.4101,7629.0
2020-01-22 09:50:00,155.54,155.77,155.38,155.72,11628.0,151.2253,151.449,151.0698,151.4003,11628.0
2020-01-22 10:00:00,155.71,156.21,155.54,156.09,6678.0,151.3906,151.8767,151.2253,151.7601,6678.0
2020-01-22 10:10:00,155.93,156.16,155.8,156.16,7900.0,151.6045,151.8281,151.4781,151.8281,7900.0
2020-01-22 10:20:00,156.12,156.68,155.94,156.49,9449.0,151.7892,152.3337,151.6142,152.149,9449.0
2020-01-22 10:30:00,156.53,156.95,156.27,156.79,12892.0,152.1879,152.5962,151.9351,152.4407,12892.0
2020-01-22 10:40:00,156.76,156.76,156.3,156.41,13143.0,152.4115,152.4115,151.9642,152.0712,13143.0
2020-01-22 10:50:00,156.41,156.47,155.42,155.43,47317.0,152.0712,152.1295,151.1087,151.1184,47317.0
2020-01-22 11:00:00,155.47,155.71,155.02,155.4,11921.0,151.1573,151.3906,150.7198,151.0892,11921.0
2020-01-22 11:10:00,155.43,155.5,155.0,155.23,7323.0,151.1184,151.1864,150.7003,150.9239,7323.0
2020-01-22 11:20:00,155.3,155.72,155.16,155.72,5800.0,150.992,151.4003,150.8559,151.4003,5800.0
2020-01-22 11:30:00,155.68,155.75,155.38,155.55,8503.0,151.3614,151.4295,151.0698,151.2351,8503.0
2020-01-22 11:40:00,155.56,155.56,155.03,155.08,3786.0,151.2448,151.2448,150.7295,150.7781,3786.0
2020-01-22 11:50:00,155.06,155.39,154.91,155.02,7899.0,150.7586,151.0795,150.6128,150.7198,7899.0
2020-01-22 12:00:00,155.15,155.15,154.86,154.97,13905.0,150.8461,150.8461,150.5642,150.6711,13905.0
2020-01-22 12:10:00,155.0,155.12,154.8,154.84,5260.0,150.7003,150.817,150.5059,150.5447,5260.0
2020-01-22 12:20:00,154.81,154.89,154.63,154.83,7711.0,150.5156,150.5934,150.3406,150.535,7711.0
2020-01-22 12:30:00,154.95,155.01,154.82,154.9,7220.0,150.6517,150.71,150.5253,150.6031,7220.0
2020-01-22 12:40:00,154.92,155.25,154.92,155.19,7146.0,150.6225,150.9434,150.6225,150.885,7146.0
2020-01-22 12:50:00,155.11,155.25,155.09,155.16,6971.0,150.8073,150.9434,150.7878,150.8559,6971.0
2020-01-22 13:00:00,155.16,155.16,155.03,155.15,5314.0,150.8559,150.8559,150.7295,150.8461,5314.0
2020-01-22 13:10:00,155.14,155.39,155.14,155.25,6574.0,150.8364,151.0795,150.8364,150.9434,6574.0
2020-01-22 13:20:00,155.24,155.39,155.24,155.27,3717.0,150.9337,151.0795,150.9337,150.9628,3717.0
2020-01-22 13:30:00,155.26,155.61,155.21,155.61,7605.0,150.9531,151.2934,150.9045,151.2934,7605.0
2020-01-22 13:40:00,155.56,155.64,155.49,155.55,5113.0,151.2448,151.3226,151.1767,151.2351,5113.0
2020-01-22 13:50:00,155.54,155.72,155.49,155.7,5057.0,151.2253,151.4003,151.1767,151.3809,5057.0
2020-01-22 14:00:00,155.69,155.7,155.19,155.36,9039.0,151.3712,151.3809,150.885,151.0503,9039.0
2020-01-22 14:10:00,155.34,155.58,155.28,155.31,8373.0,151.0309,151.2642,150.9725,151.0017,8373.0
2020-01-22 14:20:00,155.32,155.5,155.25,155.47,11991.0,151.0114,151.1864,150.9434,151.1573,11991.0
2020-01-22 14:30:00,155.47,155.5,155.32,155.5,5414.0,151.1573,151.1864,151.0114,151.1864,5414.0
2020-01-22 14:40:00,155.48,155.75,155.38,155.75,4503.0,151.167,151.4295,151.0698,151.4295,4503.0
2020-01-22 14:50:00,155.75,155.84,155.56,155.83,6490.0,151.4295,151.517,151.2448,151.5073,6490.0
2020-01-22 15:00:00,155.8,155.8,155.53,155.62,7245.0,151.4781,151.4781,151.2156,151.3031,7245.0
2020-01-22 15:10:00,155.63,155.64,155.34,155.53,7900.0,151.3128,151.3226,151.0309,151.2156,7900.0
2020-01-22 15:20:00,155.53,155.63,155.2,155.62,10854.0,151.2156,151.3128,150.8948,151.3031,10854.0
2020-01-22 15:30:00,155.61,155.81,155.56,155.7,16098.0,151.2934,151.4878,151.2448,151.3809,16098.0
2020-01-22 15:40:00,155.7,155.95,155.65,155.95,12794.0,151.3809,151.624,151.3323,151.624,12794.0
2020-01-22 15:50:00,155.86,155.88,155.22,155.3,68846.0,151.5365,151.5559,150.9142,150.992,68846.0
2020-01-23 09:30:00,153.66,153.94,150.9,151.51,30292.0,149.3975,149.6697,146.714,147.3071,30292.0
2020-01-23 09:40:00,151.14,152.33,150.84,151.21,54082.0,146.9474,148.1044,146.6557,147.0154,54082.0
2020-01-23 09:50:00,151.13,152.25,151.01,152.09,28235.0,146.9377,148.0266,146.821,147.871,28235.0
2020-01-23 10:00:00,152.26,152.44,151.6,151.96,11745.0,148.0363,148.2113,147.3946,147.7446,11745.0
2020-01-23 10:10:00,151.91,152.29,151.55,151.56,24132.0,147.696,148.0655,147.346,147.3557,24132.0
2020-01-23 10:20:00,151.52,151.73,151.23,151.63,36061.0,147.3168,147.521,147.0349,147.4238,36061.0
2020-01-23 10:30:00,151.63,152.4,151.63,152.08,20356.0,147.4238,148.1724,147.4238,147.8613,20356.0
2020-01-23 10:40:00,152.02,152.46,151.75,151.86,27121.0,147.803,148.2308,147.5405,147.6474,27121.0
2020-01-23 10:50:00,151.96,152.15,151.78,152.02,10856.0,147.7446,147.9294,147.5696,147.803,10856.0
2020-01-23 11:00:00,151.96,152.27,151.83,152.12,13095.0,147.7446,148.046,147.6182,147.9002,13095.0
2020-01-23 11:10:00,151.96,152.01,151.11,151.22,18658.0,147.7446,147.7933,146.9182,147.0252,18658.0
2020-01-23 11:20:00,151.22,151.63,151.2,151.44,19772.0,147.0252,147.4238,147.0057,147.2391,19772.0
2020-01-23 11:30:00,151.5,151.99,151.46,151.95,53127.0,147.2974,147.7738,147.2585,147.7349,53127.0
2020-01-23 11:40:00,151.95,151.99,151.52,151.52,5101.0,147.7349,147.7738,147.3168,147.3168,5101.0
2020-01-23 11:50:00,151.5,152.09,151.37,152.05,21730.0,147.2974,147.871,147.171,147.8321,21730.0
2020-01-23 12:00:00,152.09,152.1,151.64,151.77,14086.0,147.871,147.8808,147.4335,147.5599,14086.0
2020-01-23 12:10:00,151.82,152.12,151.74,151.76,21767.0,147.6085,147.9002,147.5307,147.5502,21767.0
2020-01-23 12:20:00,151.82,151.97,151.75,151.8,20546.0,147.6085,147.7544,147.5405,147.5891,20546.0
2020-01-23 12:30:00,151.86,151.94,151.41,151.47,19122.0,147.6474,147.7252,147.2099,147.2682,19122.0
2020-01-23 12:40:00,151.43,151.63,151.43,151.45,6430.0,147.2293,147.4238,147.2293,147.2488,6430.0
2020-01-23 12:50:00,151.47,151.76,151.46,151.63,5886.0,147.2682,147.5502,147.2585,147.4238,5886.0
2020-01-23 13:00:00,151.63,152.07,151.62,151.92,6129.0,147.4238,147.8516,147.4141,147.7057,6129.0
2020-01-23 13:10:00,152.0,152.06,151.95,152.02,6706.0,147.7835,147.8419,147.7349,147.803,6706.0
2020-01-23 13:20:00,152.01,152.93,152.01,152.65,12028.0,147.7933,148.6877,147.7933,148.4155,12028.0
2020-01-23 13:30:00,152.63,152.63,152.25,152.49,5200.0,148.3961,148.3961,148.0266,148.2599,5200.0
2020-01-23 13:40:00,152.53,153.07,152.53,152.96,3700.0,148.2988,148.8238,148.2988,148.7169,3700.0
2020-01-23 13:50:00,152.96,153.55,152.95,153.55,4921.0,148.7169,149.2905,148.7072,149.2905,4921.0
2020-01-23 14:00:00,153.53,153.8,153.51,153.79,12608.0,149.2711,149.5336,149.2516,149.5239,12608.0
2020-01-23 14:10:00,153.9,153.99,153.53,153.87,9743.0,149.6308,149.7183,149.2711,149.6017,9743.0
2020-01-23 14:20:00,154.01,154.5,153.95,154.45,14655.0,149.7378,150.2142,149.6794,150.1656,14655.0
2020-01-23 14:30:00,154.5,154.6,154.38,154.6,12590.0,150.2142,150.3114,150.0975,150.3114,12590.0
2020-01-23 14:40:00,154.61,154.76,154.12,154.18,11750.0,150.3211,150.467,149.8447,149.9031,11750.0
2020-01-23 14:50:00,154.34,154.48,154.3,154.47,5585.0,150.0586,150.1947,150.0197,150.185,5585.0
2020-01-23 15:00:00,154.52,154.52,154.24,154.25,12121.0,150.2336,150.2336,149.9614,149.9711,12121.0
2020-01-23 15:10:00,154.33,154.48,154.28,154.48,4800.0,150.0489,150.1947,150.0003,150.1947,4800.0
2020-01-23 15:20:00,154.5,154.88,154.46,154.83,17097.0,150.2142,150.5836,150.1753,150.535,17097.0
2020-01-23 15:30:00,154.77,155.13,154.77,155.13,15822.0,150.4767,150.8267,150.4767,150.8267,15822.0
2020-01-23 15:40:00,155.17,155.35,154.87,155.18,29750.0,150.8656,151.0406,150.5739,150.8753,29750.0
2020-01-23 15:50:00,155.22,155.34,155.03,155.16,57440.0,150.9142,151.0309,150.7295,150.8559,57440.0
2020-01-24 09:30:00,155.24,155.82,153.93,154.34,47188.0,150.9337,151.4976,149.66,150.0586,47188.0
2020-01-24 09:40:00,154.24,155.67,154.14,154.24,35290.0,149.9614,151.3517,149.8642,149.9614,35290.0
2020-01-24 09:50:00,154.41,154.41,153.22,153.42,33344.0,150.1267,150.1267,148.9697,149.1641,33344.0
2020-01-24 10:00:00,153.31,153.36,152.58,152.78,34969.0,149.0572,149.1058,148.3474,148.5419,34969.0
2020-01-24 10:10:00,152.78,153.1,152.4,152.4,31141.0,148.5419,148.853,148.1724,148.1724,31141.0
2020-01-24 10:20:00,152.47,152.57,151.56,151.63,45027.0,148.2405,148.3377,147.3557,147.4238,45027.0
2020-01-24 10:30:00,151.57,151.78,151.26,151.5,42565.0,147.3655,147.5696,147.0641,147.2974,42565.0
2020-01-24 10:40:00,151.54,151.57,150.25,150.25,23275.0,147.3363,147.3655,146.0821,146.0821,23275.0
2020-01-24 10:50:00,150.25,151.11,150.25,150.91,81248.0,146.0821,146.9182,146.0821,146.7238,81248.0
2020-01-24 11:00:00,150.97,151.8,150.73,151.74,31746.0,146.7821,147.5891,146.5488,147.5307,31746.0
2020-01-24 11:10:00,151.77,151.94,151.0,151.31,18742.0,147.5599,147.7252,146.8113,147.1127,18742.0
2020-01-24 11:20:00,151.27,151.4,150.99,151.12,6212.0,147.0738,147.2002,146.8015,146.9279,6212.0
2020-01-24 11:30:00,151.18,151.36,150.84,151.27,23384.0,146.9863,147.1613,146.6557,147.0738,23384.0
2020-01-24 11:40:00,151.28,151.33,150.67,150.73,24836.0,147.0835,147.1321,146.4904,146.5488,24836.0
2020-01-24 11:50:00,150.78,150.91,150.63,150.79,6000.0,146.5974,146.7238,146.4515,146.6071,6000.0
2020-01-24 12:00:00,150.71,150.95,150.66,150.68,15415.0,146.5293,146.7627,146.4807,146.5001,15415.0
2020-01-24 12:10:00,150.67,150.9,150.19,150.19,12762.0,146.4904,146.714,146.0237,146.0237,12762.0
2020-01-24 12:20:00,150.23,150.59,149.83,150.05,20083.0,146.0626,146.4126,145.6737,145.8876,20083.0
2020-01-24 12:30:00,150.16,150.83,150.07,150.83,18560.0,145.9946,146.646,145.9071,146.646,18560.0
2020-01-24 12:40:00,150.82,151.23,150.82,151.2,15659.0,146.6363,147.0349,146.6363,147.0057,15659.0
2020-01-24 12:50:00,151.18,151.3,150.93,151.13,5397.0,146.9863,147.1029,146.7432,146.9377,5397.0
2020-01-24 13:00:00,151.21,151.21,150.64,150.97,3870.0,147.0154,147.0154,146.4613,146.7821,3870.0
2020-01-24 13:10:00,151.0,151.16,150.85,150.85,3234.0,146.8113,146.9668,146.6654,146.6654,3234.0
2020-01-24 13:20:00,150.79,151.07,150.61,150.61,2350.0,146.6071,146.8793,146.4321,146.4321,2350.0
2020-01-24 13:30:00,150.6,150.71,150.48,150.69,5803.0,146.4224,146.5293,146.3057,146.5099,5803.0
2020-01-24 13:40:00,150.63,150.81,150.4,150.4,17440.0,146.4515,146.6265,146.2279,146.2279,17440.0
2020-01-24 13:50:00,150.41,150.46,150.22,150.3,11051.0,146.2376,146.2862,146.0529,146.1307,11051.0
2020-01-24 14:00:00,150.29,150.51,150.03,150.47,10113.0,146.121,146.3349,145.8682,146.296,10113.0
2020-01-24 14:10:00,150.42,150.42,149.83,149.84,12731.0,146.2474,146.2474,145.6737,145.6834,12731.0
2020-01-24 14:20:00,149.81,149.98,149.51,149.77,11392.0,145.6543,145.8196,145.3626,145.6154,11392.0
2020-01-24 14:30:00,149.74,150.29,149.66,150.21,22206.0,145.5862,146.121,145.5084,146.0432,22206.0
2020-01-24 14:40:00,150.3,150.33,149.9,150.25,9602.0,146.1307,146.1599,145.7418,146.0821,9602.0
2020-01-24 14:50:00,150.29,151.58,150.27,151.58,16133.0,146.121,147.3752,146.1015,147.3752,16133.0
2020-01-24 15:00:00,151.66,151.79,151.25,151.4,37869.0,147.453,147.5794,147.0543,147.2002,37869.0
2020-01-24 15:10:00,151.42,151.86,151.3,151.67,13331.0,147.2196,147.6474,147.1029,147.4627,13331.0
2020-01-24 15:20:00,151.65,151.85,151.51,151.72,12097.0,147.4432,147.6377,147.3071,147.5113,12097.0
2020-01-24 15:30:00,151.69,151.69,151.22,151.25,12483.0,147.4821,147.4821,147.0252,147.0543,12483.0
2020-01-24 15:40:00,151.12,151.6,150.97,151.59,22053.0,146.9279,147.3946,146.7821,147.3849,22053.0
2020-01-24 15:50:00,151.55,151.9,151.28,151.65,60843.0,147.346,147.6863,147.0835,147.4432,60843.0
2020-01-27 09:30:00,146.54,147.76,146.04,147.47,71576.0,142.475,143.6611,141.9889,143.3792,71576.0
2020-01-27 09:40:00,147.96,149.72,147.23,149.04,47314.0,143.8556,145.5668,143.1458,144.9056,47314.0
2020-01-27 09:50:00,149.01,149.34,148.35,148.55,16388.0,144.8765,145.1973,144.2348,144.4292,16388.0
2020-01-27 10:00:00,148.59,148.66,147.89,148.2,18281.0,144.4681,144.5362,143.7875,144.0889,18281.0
2020-01-27 10:10:00,148.11,148.61,147.86,148.02,18429.0,144.0014,144.4876,143.7584,143.9139,18429.0
2020-01-27 10:20:00,148.06,149.33,148.0,149.17,10639.0,143.9528,145.1876,143.8945,145.032,10639.0
2020-01-27 10:30:00,149.24,149.32,148.41,148.59,15134.0,145.1001,145.1779,144.2931,144.4681,15134.0
2020-01-27 10:40:00,148.59,148.62,147.7,147.89,21457.0,144.4681,144.4973,143.6028,143.7875,21457.0
2020-01-27 10:50:00,147.85,147.91,147.18,147.63,26437.0,143.7487,143.807,143.0972,143.5348,26437.0
2020-01-27 11:00:00,147.69,147.82,147.27,147.36,25573.0,143.5931,143.7195,143.1847,143.2722,25573.0
2020-01-27 11:10:00,147.28,147.28,146.64,146.72,29116.0,143.1945,143.1945,142.5722,142.65,29116.0
2020-01-27 11:20:00,146.77,146.87,146.45,146.78,26894.0,142.6986,142.7958,142.3875,142.7083,26894.0
2020-01-27 11:30:00,146.73,147.2,146.63,146.95,30238.0,142.6597,143.1167,142.5625,142.8736,30238.0
2020-01-27 11:40:00,146.99,147.08,146.83,146.94,12522.0,142.9125,143.0,142.7569,142.8639,12522.0
2020-01-27 11:50:00,146.96,147.07,146.73,146.82,10544.0,142.8833,142.9903,142.6597,142.7472,10544.0
2020-01-27 12:00:00,146.82,147.27,146.37,147.16,24932.0,142.7472,143.1847,142.3097,143.0778,24932.0
2020-01-27 12:10:00,147.21,147.25,146.79,146.99,23685.0,143.1264,143.1653,142.7181,142.9125,23685.0
2020-01-27 12:20:00,147.0,147.52,146.95,147.19,10877.0,142.9222,143.4278,142.8736,143.107,10877.0
2020-01-27 12:30:00,147.25,147.25,147.03,147.18,17259.0,143.1653,143.1653,142.9514,143.0972,17259.0
2020-01-27 12:40:00,147.2,147.4,146.99,147.05,20458.0,143.1167,143.3111,142.9125,142.9708,20458.0
2020-01-27 12:50:00,147.03,147.04,146.75,146.94,8286.0,142.9514,142.9611,142.6792,142.8639,8286.0
2020-01-27 13:00:00,146.99,147.48,146.99,147.24,8006.0,142.9125,143.3889,142.9125,143.1556,8006.0
2020-01-27 13:10:00,147.18,147.24,147.02,147.23,8600.0,143.0972,143.1556,142.9417,143.1458,8600.0
2020-01-27 13:20:00,147.27,147.57,147.19,147.53,23736.0,143.1847,143.4764,143.107,143.4375,23736.0
2020-01-27 13:30:00,147.47,147.57,147.32,147.41,11090.0,143.3792,143.4764,143.2334,143.3209,11090.0
2020-01-27 13:40:00,147.38,147.38,146.95,147.0,8650.0,143.2917,143.2917,142.8736,142.9222,8650.0
2020-01-27 13:50:00,147.0,147.0,146.59,146.83,15491.0,142.9222,142.9222,142.5236,142.7569,15491.0
2020-01-27 14:00:00,146.9,146.95,146.59,146.95,19900.0,142.825,142.8736,142.5236,142.8736,19900.0
2020-01-27 14:10:00,147.0,147.2,146.87,146.88,11301.0,142.9222,143.1167,142.7958,142.8056,11301.0
2020-01-27 14:20:00,146.82,147.04,146.64,146.91,8940.0,142.7472,142.9611,142.5722,142.8347,8940.0
2020-01-27 14:30:00,146.86,147.0,146.66,146.92,6886.0,142.7861,142.9222,142.5917,142.8444,6886.0
2020-01-27 14:40:00,146.79,146.84,146.56,146.64,12537.0,142.7181,142.7667,142.4944,142.5722,12537.0
2020-01-27 14:50:00,146.59,146.83,146.48,146.6,13195.0,142.5236,142.7569,142.4167,142.5333,13195.0
2020-01-27 15:00:00,146.57,146.87,146.53,146.72,8848.0,142.5042,142.7958,142.4653,142.65,8848.0
2020-01-27 15:10:00,146.65,147.26,146.46,147.06,12428.0,142.5819,143.175,142.3972,142.9806,12428.0
2020-01-27 15:20:00,147.04,147.21,146.9,146.97,13141.0,142.9611,143.1264,142.825,142.8931,13141.0
2020-01-27 15:30:00,146.94,146.97,146.66,146.72,37290.0,142.8639,142.8931,142.5917,142.65,37290.0
2020-01-27 15:40:00,146.71,147.07,146.69,146.75,36176.0,142.6403,142.9903,142.6208,142.6792,36176.0
2020-01-27 15:50:00,146.78,146.98,146.24,146.29,144186.0,142.7083,142.9028,142.1833,142.2319,144186.0
2020-01-28 09:30:00,148.09,149.3,147.87,148.13,29777.0,143.982,145.1584,143.7681,144.0209,29777.0
2020-01-28 09:40:00,147.53,148.19,147.31,147.63,25714.0,143.4375,144.0792,143.2236,143.5348,25714.0
2020-01-28 09:50:00,147.66,148.38,147.4,148.38,18916.0,143.5639,144.2639,143.3111,144.2639,18916.0
2020-01-28 10:00:00,148.4,149.18,148.39,149.06,13661.0,144.2834,145.0418,144.2737,144.9251,13661.0
2020-01-28 10:10:00,149.16,149.43,149.08,149.13,12965.0,145.0223,145.2848,144.9445,144.9931,12965.0
2020-01-28 10:20:00,149.23,149.76,149.12,149.42,12467.0,145.0904,145.6057,144.9834,145.2751,12467.0
2020-01-28 10:30:00,149.25,149.65,148.96,149.36,10452.0,145.1098,145.4987,144.8279,145.2168,10452.0
2020-01-28 10:40:00,149.43,149.68,149.28,149.28,10272.0,145.2848,145.5279,145.139,145.139,10272.0
2020-01-28 10:50:00,149.33,149.35,148.8,149.1,10788.0,145.1876,145.207,144.6723,144.964,10788.0
2020-01-28 11:00:00,149.11,149.17,148.56,148.68,7068.0,144.9737,145.032,144.439,144.5556,7068.0
2020-01-28 11:10:00,148.71,149.16,148.67,149.06,6673.0,144.5848,145.0223,144.5459,144.9251,6673.0
2020-01-28 11:20:00,149.11,149.63,148.96,149.48,9458.0,144.9737,145.4793,144.8279,145.3334,9458.0
2020-01-28 11:30:00,149.53,149.72,149.4,149.58,7112.0,145.382,145.5668,145.2557,145.4307,7112.0
2020-01-28 11:40:00,149.64,149.75,149.57,149.64,5287.0,145.489,145.5959,145.4209,145.489,5287.0
2020-01-28 11:50:00,149.64,150.21,149.56,150.07,10324.0,145.489,146.0432,145.4112,145.9071,10324.0
2020-01-28 12:00:00,150.14,150.19,149.91,149.91,6106.0,145.9751,146.0237,145.7515,145.7515,6106.0
2020-01-28 12:10:00,149.97,150.11,149.9,150.11,9459.0,145.8098,145.946,145.7418,145.946,9459.0
2020-01-28 12:20:00,150.12,150.25,150.07,150.23,6662.0,145.9557,146.0821,145.9071,146.0626,6662.0
2020-01-28 12:30:00,150.2,150.39,149.98,150.03,8318.0,146.0335,146.2182,145.8196,145.8682,8318.0
2020-01-28 12:40:00,150.01,150.38,149.95,150.35,6775.0,145.8487,146.2085,145.7904,146.1793,6775.0
2020-01-28 12:50:00,150.35,150.41,150.18,150.29,4763.0,146.1793,146.2376,146.014,146.121,4763.0
2020-01-28 13:00:00,150.23,150.23,149.92,149.98,9374.0,146.0626,146.0626,145.7612,145.8196,9374.0
2020-01-28 13:10:00,149.99,150.3,149.97,150.18,9220.0,145.8293,146.1307,145.8098,146.014,9220.0
2020-01-28 13:20:00,150.2,150.69,150.17,150.69,11384.0,146.0335,146.5099,146.0043,146.5099,11384.0
2020-01-28 13:30:00,150.65,150.65,150.39,150.55,10688.0,146.471,146.471,146.2182,146.3738,10688.0
2020-01-28 13:40:00,150.5,150.63,150.46,150.61,7523.0,146.3251,146.4515,146.2862,146.4321,7523.0
2020-01-28 13:50:00,150.62,150.78,150.61,150.78,6178.0,146.4418,146.5974,146.4321,146.5974,6178.0
2020-01-28 14:00:00,150.78,150.95,150.75,150.75,7164.0,146.5974,146.7627,146.5682,146.5682,7164.0
2020-01-28 14:10:00,150.78,150.93,150.77,150.89,10549.0,146.5974,146.7432,146.5877,146.7043,10549.0
2020-01-28 14:20:00,150.94,151.0,150.87,150.94,8496.0,146.7529,146.8113,146.6849,146.7529,8496.0
2020-01-28 14:30:00,150.91,151.42,150.87,151.15,13922.0,146.7238,147.2196,146.6849,146.9571,13922.0
2020-01-28 14:40:00,151.21,151.55,151.18,151.47,14607.0,147.0154,147.346,146.9863,147.2682,14607.0
2020-01-28 14:50:00,151.5,151.55,151.41,151.49,14903.0,147.2974,147.346,147.2099,147.2877,14903.0
2020-01-28 15:00:00,151.43,151.43,150.98,151.1,18634.0,147.2293,147.2293,146.7918,146.9085,18634.0
2020-01-28 15:10:00,151.12,151.19,150.88,151.11,11183.0,146.9279,146.996,146.6946,146.9182,11183.0
2020-01-28 15:20:00,151.13,151.36,151.12,151.31,18409.0,146.9377,147.1613,146.9279,147.1127,18409.0
2020-01-28 15:30:00,151.28,151.32,150.85,150.91,25300.0,147.0835,147.1224,146.6654,146.7238,25300.0
2020-01-28 15:40:00,150.82,151.02,150.71,150.72,21267.0,146.6363,146.8307,146.5293,146.539,21267.0
2020-01-28 15:50:00,150.75,150.86,150.44,150.5,74924.0,146.5682,146.6752,146.2668,146.3251,74924.0
2020-01-29 09:30:00,151.5,153.41,151.35,151.93,23717.0,147.2974,149.1544,147.1516,147.7155,23717.0
2020-01-29 09:40:00,151.73,152.07,151.66,152.02,30439.0,147.521,147.8516,147.453,147.803,30439.0
2020-01-29 09:50:00,151.88,152.49,151.59,151.69,27039.0,147.6669,148.2599,147.3849,147.4821,27039.0
2020-01-29 10:00:00,151.52,151.66,151.15,151.41,37182.0,147.3168,147.453,146.9571,147.2099,37182.0
2020-01-29 10:10:00,151.34,151.38,150.75,151.25,31257.0,147.1418,147.1807,146.5682,147.0543,31257.0
2020-01-29 10:20:00,151.35,152.49,151.35,152.49,12765.0,147.1516,148.2599,147.1516,148.2599,12765.0
2020-01-29 10:30:00,152.42,152.42,151.53,151.94,14381.0,148.1919,148.1919,147.3266,147.7252,14381.0
2020-01-29 10:40:00,151.92,152.48,151.85,152.42,16776.0,147.7057,148.2502,147.6377,148.1919,16776.0
2020-01-29 10:50:00,152.41,153.22,152.37,153.01,23172.0,148.1822,148.9697,148.1433,148.7655,23172.0
2020-01-29 11:00:00,153.06,153.66,152.99,153.31,47735.0,148.8141,149.3975,148.7461,149.0572,47735.0
2020-01-29 11:10:00,153.24,153.37,152.46,152.46,11820.0,148.9891,149.1155,148.2308,148.2308,11820.0
2020-01-29 11:20:00,152.51,152.56,151.85,151.9,29421.0,148.2794,148.328,147.6377,147.6863,29421.0
2020-01-29 11:30:00,151.9,152.03,151.29,151.49,16636.0,147.6863,147.8127,147.0932,147.2877,16636.0
2020-01-29 11:40:00,151.45,151.59,151.26,151.47,8463.0,147.2488,147.3849,147.0641,147.2682,8463.0
2020-01-29 11:50:00,151.38,151.96,151.32,151.88,11268.0,147.1807,147.7446,147.1224,147.6669,11268.0
2020-01-29 12:00:00,151.87,152.0,151.27,151.27,14390.0,147.6571,147.7835,147.0738,147.0738,14390.0
2020-01-29 12:10:00,151.28,151.46,151.25,151.37,6071.0,147.0835,147.2585,147.0543,147.171,6071.0
2020-01-29 12:20:00,151.36,151.36,151.0,151.1,7701.0,147.1613,147.1613,146.8113,146.9085,7701.0
2020-01-29 12:30:00,151.09,151.15,150.82,151.07,7129.0,146.8988,146.9571,146.6363,146.8793,7129.0
2020-01-29 12:40:00,151.13,151.15,150.83,150.95,8018.0,146.9377,146.9571,146.646,146.7627,8018.0
2020-01-29 12:50:00,150.91,150.99,150.62,150.65,7416.0,146.7238,146.8015,146.4418,146.471,7416.0
2020-01-29 13:00:00,150.56,151.07,150.56,150.72,24500.0,146.3835,146.8793,146.3835,146.539,24500.0
2020-01-29 13:10:00,150.72,151.37,150.64,151.37,7570.0,146.539,147.171,146.4613,147.171,7570.0
2020-01-29 13:20:00,151.44,151.46,151.17,151.39,8171.0,147.2391,147.2585,146.9766,147.1905,8171.0
2020-01-29 13:30:00,151.43,151.46,151.19,151.2,8043.0,147.2293,147.2585,146.996,147.0057,8043.0
2020-01-29 13:40:00,151.24,151.67,151.24,151.56,8397.0,147.0446,147.4627,147.0446,147.3557,8397.0
2020-01-29 13:50:00,151.53,151.96,151.47,151.96,8016.0,147.3266,147.7446,147.2682,147.7446,8016.0
2020-01-29 14:00:00,151.94,152.35,151.68,151.96,33069.0,147.7252,148.1238,147.4724,147.7446,33069.0
2020-01-29 14:10:00,152.01,152.5,152.01,152.44,8511.0,147.7933,148.2697,147.7933,148.2113,8511.0
2020-01-29 14:20:00,152.47,152.48,151.97,152.03,9305.0,148.2405,148.2502,147.7544,147.8127,9305.0
2020-01-29 14:30:00,152.01,152.03,151.5,151.62,23663.0,147.7933,147.8127,147.2974,147.4141,23663.0
2020-01-29 14:40:00,151.65,151.66,151.4,151.5,8951.0,147.4432,147.453,147.2002,147.2974,8951.0
2020-01-29 14:50:00,151.5,151.91,151.37,151.74,85360.0,147.2974,147.696,147.171,147.5307,85360.0
2020-01-29 15:00:00,151.75,152.24,151.62,152.16,20539.0,147.5405,148.0169,147.4141,147.9391,20539.0
2020-01-29 15:10:00,152.19,152.25,151.6,151.85,14756.0,147.9683,148.0266,147.3946,147.6377,14756.0
2020-01-29 15:20:00,151.86,152.47,151.65,152.45,22456.0,147.6474,148.2405,147.4432,148.221,22456.0
2020-01-29 15:30:00,152.39,152.39,152.08,152.25,26419.0,148.1627,148.1627,147.8613,148.0266,26419.0
2020-01-29 15:40:00,152.16,152.25,151.84,151.91,26922.0,147.9391,148.0266,147.628,147.696,26922.0
2020-01-29 15:50:00,151.84,152.36,151.73,152.26,107750.0,147.628,148.1335,147.521,148.0363,107750.0
2020-01-30 09:30:00,150.18,152.56,147.13,150.0,83341.0,146.014,148.328,143.0486,145.839,83341.0
2020-01-30 09:40:00,149.81,149.88,148.02,148.02,37363.0,145.6543,145.7223,143.9139,143.9139,37363.0
2020-01-30 09:50:00,148.02,148.54,147.56,147.99,40457.0,143.9139,144.4195,143.4667,143.8848,40457.0
2020-01-30 10:00:00,147.99,149.0,147.85,149.0,39250.0,143.8848,144.8668,143.7487,144.8668,39250.0
2020-01-30 10:10:00,148.92,149.1,148.17,148.28,27153.0,144.789,144.964,144.0598,144.1667,27153.0
2020-01-30 10:20:00,148.16,148.16,146.78,146.95,49598.0,144.0501,144.0501,142.7083,142.8736,49598.0
2020-01-30 10:30:00,146.97,147.43,146.43,146.43,29087.0,142.8931,143.3403,142.368,142.368,29087.0
2020-01-30 10:40:00,146.44,147.24,145.88,145.88,70704.0,142.3778,143.1556,141.8333,141.8333,70704.0
2020-01-30 10:50:00,145.93,145.95,145.06,145.32,28442.0,141.8819,141.9014,141.036,141.2888,28442.0
2020-01-30 11:00:00,145.5,147.0,145.35,145.58,34848.0,141.4638,142.9222,141.318,141.5416,34848.0
2020-01-30 11:10:00,145.51,146.45,145.51,145.61,29396.0,141.4736,142.3875,141.4736,141.5708,29396.0
2020-01-30 11:20:00,145.6,145.68,144.62,145.1,34251.0,141.5611,141.6388,140.6083,141.0749,34251.0
2020-01-30 11:30:00,145.09,145.25,144.06,144.73,37456.0,141.0652,141.2208,140.0638,140.7152,37456.0
2020-01-30 11:40:00,144.69,145.15,144.11,144.9,29290.0,140.6763,141.1235,140.1124,140.8805,29290.0
2020-01-30 11:50:00,144.96,145.92,144.8,145.12,34891.0,140.9388,141.8722,140.7833,141.0944,34891.0
2020-01-30 12:00:00,145.21,145.3,143.75,143.89,41432.0,141.1819,141.2694,139.7624,139.8985,41432.0
2020-01-30 12:10:00,143.92,144.2,143.68,144.02,25827.0,139.9277,140.1999,139.6943,140.0249,25827.0
2020-01-30 12:20:00,143.99,144.0,143.15,143.32,29638.0,139.9957,140.0054,139.179,139.3443,29638.0
2020-01-30 12:30:00,143.33,143.6,142.64,142.79,34957.0,139.354,139.6165,138.6832,138.829,34957.0
2020-01-30 12:40:00,142.78,142.9,142.18,142.38,28447.0,138.8193,138.936,138.2359,138.4304,28447.0
2020-01-30 12:50:00,142.35,142.62,142.1,142.17,25092.0,138.4012,138.6637,138.1582,138.2262,25092.0
2020-01-30 13:00:00,142.17,142.2,141.43,141.64,40294.0,138.2262,138.2554,137.5067,137.7109,40294.0
2020-01-30 13:10:00,141.59,142.22,141.59,141.99,22314.0,137.6623,138.2748,137.6623,138.0512,22314.0
2020-01-30 13:20:00,142.03,142.77,141.95,142.5,38065.0,138.0901,138.8096,138.0123,138.5471,38065.0
2020-01-30 13:30:00,142.55,143.08,142.19,142.42,39140.0,138.5957,139.111,138.2457,138.4693,39140.0
2020-01-30 13:40:00,142.33,142.76,142.32,142.4,16692.0,138.3818,138.7998,138.3721,138.4498,16692.0
2020-01-30 13:50:00,142.45,142.61,142.03,142.4,16067.0,138.4984,138.654,138.0901,138.4498,16067.0
2020-01-30 14:00:00,142.4,142.51,141.96,142.16,18131.0,138.4498,138.5568,138.022,138.2165,18131.0
2020-01-30 14:10:00,142.14,142.27,141.94,142.09,24384.0,138.197,138.3234,138.0026,138.1484,24384.0
2020-01-30 14:20:00,142.11,142.16,141.0,141.12,57061.0,138.1679,138.2165,137.0887,137.2053,57061.0
2020-01-30 14:30:00,141.12,141.24,140.07,140.62,80155.0,137.2053,137.322,136.1845,136.7192,80155.0
2020-01-30 14:40:00,140.6,141.74,140.22,140.77,47374.0,136.6998,137.8081,136.3303,136.865,47374.0
2020-01-30 14:50:00,140.67,141.55,140.24,141.24,70135.0,136.7678,137.6234,136.3498,137.322,70135.0
2020-01-30 15:00:00,141.29,141.62,141.15,141.19,36014.0,137.3706,137.6915,137.2345,137.2734,36014.0
2020-01-30 15:10:00,141.24,141.34,140.86,141.25,46382.0,137.322,137.4192,136.9526,137.3317,46382.0
2020-01-30 15:20:00,141.24,141.95,141.24,141.86,67488.0,137.322,138.0123,137.322,137.9248,67488.0
2020-01-30 15:30:00,141.81,141.96,141.25,141.49,59587.0,137.8762,138.022,137.3317,137.5651,59587.0
2020-01-30 15:40:00,141.47,141.7,141.15,141.35,90696.0,137.5456,137.7693,137.2345,137.429,90696.0
2020-01-30 15:50:00,141.35,141.72,141.23,141.54,275721.0,137.429,137.7887,137.3123,137.6137,275721.0
2020-01-31 09:30:00,139.84,140.84,139.31,140.84,98430.0,135.9608,136.9331,135.4455,136.9331,98430.0
2020-01-31 09:40:00,140.44,140.74,138.96,139.2,21111.0,136.5442,136.8359,135.1053,135.3386,21111.0
2020-01-31 09:50:00,139.3,139.41,137.8,138.72,45809.0,135.4358,135.5428,133.9774,134.8719,45809.0
2020-01-31 10:00:00,138.76,138.89,137.75,138.3,32684.0,134.9108,135.0372,133.9288,134.4636,32684.0
2020-01-31 10:10:00,138.27,138.81,138.18,138.81,29913.0,134.4344,134.9594,134.3469,134.9594,29913.0
2020-01-31 10:20:00,138.85,139.3,138.23,138.29,40891.0,134.9983,135.4358,134.3955,134.4538,40891.0
2020-01-31 10:30:00,138.24,138.53,137.75,138.21,33754.0,134.4052,134.6872,133.9288,134.3761,33754.0
2020-01-31 10:40:00,138.18,138.36,137.59,137.87,23356.0,134.3469,134.5219,133.7733,134.0455,23356.0
2020-01-31 10:50:00,137.88,137.88,137.18,137.63,32914.0,134.0552,134.0552,133.3746,133.8122,32914.0
2020-01-31 11:00:00,137.72,138.28,137.62,137.91,24096.0,133.8997,134.4441,133.8024,134.0844,24096.0
2020-01-31 11:10:00,137.84,138.23,137.6,138.02,22737.0,134.0163,134.3955,133.783,134.1913,22737.0
2020-01-31 11:20:00,137.85,138.06,137.53,137.73,18920.0,134.0261,134.2302,133.7149,133.9094,18920.0
2020-01-31 11:30:00,137.77,137.88,137.16,137.36,19529.0,133.9483,134.0552,133.3552,133.5496,19529.0
2020-01-31 11:40:00,137.4,138.38,137.4,138.17,24938.0,133.5885,134.5413,133.5885,134.3372,24938.0
2020-01-31 11:50:00,138.13,138.65,137.95,138.47,29615.0,134.2983,134.8039,134.1233,134.6289,29615.0
2020-01-31 12:00:00,138.46,138.82,138.34,138.39,27463.0,134.6191,134.9691,134.5025,134.5511,27463.0
2020-01-31 12:10:00,138.45,138.45,137.6,137.67,25740.0,134.6094,134.6094,133.783,133.851,25740.0
2020-01-31 12:20:00,137.69,138.03,137.35,138.0,14643.0,133.8705,134.2011,133.5399,134.1719,14643.0
2020-01-31 12:30:00,137.88,137.94,136.91,137.14,24737.0,134.0552,134.1136,133.1121,133.3357,24737.0
2020-01-31 12:40:00,137.09,137.49,136.92,137.06,19799.0,133.2871,133.676,133.1218,133.258,19799.0
2020-01-31 12:50:00,137.05,137.39,136.74,137.12,23661.0,133.2482,133.5788,132.9468,133.3163,23661.0
2020-01-31 13:00:00,137.14,137.56,137.06,137.31,15710.0,133.3357,133.7441,133.258,133.501,15710.0
2020-01-31 13:10:00,137.38,137.41,136.85,137.12,12114.0,133.5691,133.5983,133.0538,133.3163,12114.0
2020-01-31 13:20:00,137.0,137.58,136.91,137.46,10905.0,133.1996,133.7635,133.1121,133.6469,10905.0
2020-01-31 13:30:00,137.37,137.56,137.24,137.44,11222.0,133.5594,133.7441,133.433,133.6274,11222.0
2020-01-31 13:40:00,137.4,137.56,137.2,137.51,22070.0,133.5885,133.7441,133.3941,133.6955,22070.0
2020-01-31 13:50:00,137.52,137.55,137.16,137.16,15235.0,133.7052,133.7344,133.3552,133.3552,15235.0
2020-01-31 14:00:00,137.24,137.4,137.05,137.08,16944.0,133.433,133.5885,133.2482,133.2774,16944.0
2020-01-31 14:10:00,137.09,137.22,137.0,137.09,13754.0,133.2871,133.4135,133.1996,133.2871,13754.0
2020-01-31 14:20:00,137.09,137.09,136.74,136.99,18591.0,133.2871,133.2871,132.9468,133.1899,18591.0
2020-01-31 14:30:00,136.99,137.37,136.72,136.74,23534.0,133.1899,133.5594,132.9274,132.9468,23534.0
2020-01-31 14:40:00,136.77,136.83,136.54,136.72,24433.0,132.976,133.0343,132.7524,132.9274,24433.0
2020-01-31 14:50:00,136.74,137.2,136.63,137.11,23795.0,132.9468,133.3941,132.8399,133.3066,23795.0
2020-01-31 15:00:00,137.04,137.16,136.61,136.75,25588.0,133.2385,133.3552,132.8204,132.9566,25588.0
2020-01-31 15:10:00,136.76,136.79,136.37,136.47,33513.0,132.9663,132.9955,132.5871,132.6843,33513.0
2020-01-31 15:20:00,136.49,136.61,135.92,135.95,67576.0,132.7038,132.8204,132.1496,132.1788,67576.0
2020-01-31 15:30:00,135.95,135.99,135.48,135.5,63106.0,132.1788,132.2176,131.7218,131.7412,63106.0
2020-01-31 15:40:00,135.52,136.02,135.26,135.65,118262.0,131.7607,132.2468,131.5079,131.8871,118262.0
2020-01-31 15:50:00,135.66,135.92,135.44,135.62,212238.0,131.8968,132.1496,131.6829,131.8579,212238.0
2020-02-03 09:30:00,137.19,139.37,136.72,138.78,114947.0,133.3844,135.5039,132.9274,134.9303,114947.0
2020-02-03 09:40:00,138.61,139.17,138.12,138.66,26107.0,134.765,135.3094,134.2886,134.8136,26107.0
2020-02-03 09:50:00,138.67,139.0,137.62,138.72,46573.0,134.8233,135.1441,133.8024,134.8719,46573.0
2020-02-03 10:00:00,138.84,140.32,138.76,140.28,58311.0,134.9886,136.4275,134.9108,136.3886,58311.0
2020-02-03 10:10:00,140.33,141.2,140.11,140.69,30608.0,136.4373,137.2831,136.2234,136.7873,30608.0
2020-02-03 10:20:00,140.49,141.06,140.42,140.9,39927.0,136.5928,137.147,136.5248,136.9914,39927.0
2020-02-03 10:30:00,140.81,141.31,140.64,141.12,27468.0,136.9039,137.3901,136.7387,137.2053,27468.0
2020-02-03 10:40:00,141.06,141.06,140.22,140.29,17471.0,137.147,137.147,136.3303,136.3984,17471.0
2020-02-03 10:50:00,140.22,140.84,140.22,140.64,27070.0,136.3303,136.9331,136.3303,136.7387,27070.0
2020-02-03 11:00:00,140.62,141.04,140.61,140.89,30492.0,136.7192,137.1276,136.7095,136.9817,30492.0
2020-02-03 11:10:00,140.85,140.98,140.7,140.83,26745.0,136.9428,137.0692,136.797,136.9234,26745.0
2020-02-03 11:20:00,140.87,140.91,140.26,140.31,40232.0,136.9623,137.0012,136.3692,136.4178,40232.0
2020-02-03 11:30:00,140.27,140.46,140.02,140.37,24840.0,136.3789,136.5636,136.1359,136.4761,24840.0
2020-02-03 11:40:00,140.37,140.57,139.85,139.86,46176.0,136.4761,136.6706,135.9706,135.9803,46176.0
2020-02-03 11:50:00,139.85,140.47,139.73,140.16,16946.0,135.9706,136.5734,135.8539,136.272,16946.0
2020-02-03 12:00:00,140.1,140.32,139.71,139.71,37561.0,136.2136,136.4275,135.8345,135.8345,37561.0
2020-02-03 12:10:00,139.78,140.45,139.53,140.25,11726.0,135.9025,136.5539,135.6594,136.3595,11726.0
2020-02-03 12:20:00,140.21,140.31,139.98,139.99,14945.0,136.3206,136.4178,136.097,136.1067,14945.0
2020-02-03 12:30:00,140.03,140.23,139.77,139.98,15907.0,136.1456,136.34,135.8928,136.097,15907.0
2020-02-03 12:40:00,140.02,140.3,139.92,140.25,9939.0,136.1359,136.4081,136.0386,136.3595,9939.0
2020-02-03 12:50:00,140.32,140.55,140.1,140.46,42073.0,136.4275,136.6512,136.2136,136.5636,42073.0
2020-02-03 13:00:00,140.49,140.59,140.28,140.36,19522.0,136.5928,136.69,136.3886,136.4664,19522.0
2020-02-03 13:10:00,140.45,140.6,140.0,140.39,18508.0,136.5539,136.6998,136.1164,136.4956,18508.0
2020-02-03 13:20:00,140.31,140.55,140.18,140.18,12911.0,136.4178,136.6512,136.2914,136.2914,12911.0
2020-02-03 13:30:00,140.2,140.41,140.01,140.2,19019.0,136.3109,136.515,136.1261,136.3109,19019.0
2020-02-03 13:40:00,140.22,140.27,139.89,140.03,9377.0,136.3303,136.3789,136.0095,136.1456,9377.0
2020-02-03 13:50:00,140.01,140.06,139.69,140.06,13254.0,136.1261,136.1747,135.815,136.1747,13254.0
2020-02-03 14:00:00,140.08,140.11,139.76,139.77,11153.0,136.1942,136.2234,135.8831,135.8928,11153.0
2020-02-03 14:10:00,139.81,139.81,139.49,139.69,10645.0,135.9317,135.9317,135.6206,135.815,10645.0
2020-02-03 14:20:00,139.76,140.08,139.76,139.89,17368.0,135.8831,136.1942,135.8831,136.0095,17368.0
2020-02-03 14:30:00,139.9,140.0,139.62,139.92,14229.0,136.0192,136.1164,135.747,136.0386,14229.0
2020-02-03 14:40:00,139.97,140.26,139.92,140.17,15446.0,136.0872,136.3692,136.0386,136.2817,15446.0
2020-02-03 14:50:00,140.16,140.24,140.03,140.03,14133.0,136.272,136.3498,136.1456,136.1456,14133.0
2020-02-03 15:00:00,140.08,140.16,139.96,140.15,11678.0,136.1942,136.272,136.0775,136.2622,11678.0
2020-02-03 15:10:00,140.17,140.18,140.06,140.12,13266.0,136.2817,136.2914,136.1747,136.2331,13266.0
2020-02-03 15:20:00,140.15,140.18,139.97,140.15,21037.0,136.2622,136.2914,136.0872,136.2622,21037.0
2020-02-03 15:30:00,140.11,140.16,139.88,139.88,35380.0,136.2234,136.272,135.9997,135.9997,35380.0
2020-02-03 15:40:00,139.88,139.95,139.58,139.58,38598.0,135.9997,136.0678,135.7081,135.7081,38598.0
2020-02-03 15:50:00,139.56,139.66,139.25,139.54,110036.0,135.6886,135.7858,135.3872,135.6692,110036.0
2020-02-04 09:30:00,142.27,144.72,141.61,144.05,92923.0,138.3234,140.7055,137.6817,140.0541,92923.0
2020-02-04 09:40:00,144.1,144.98,143.81,144.64,33117.0,140.1027,140.9583,139.8207,140.6277,33117.0
2020-02-04 09:50:00,144.72,145.76,144.48,145.75,54667.0,140.7055,141.7166,140.4721,141.7069,54667.0
2020-02-04 10:00:00,145.73,145.8,144.84,145.09,41403.0,141.6875,141.7555,140.8221,141.0652,41403.0
2020-02-04 10:10:00,145.17,145.33,144.61,145.28,44394.0,141.143,141.2986,140.5985,141.2499,44394.0
2020-02-04 10:20:00,145.3,145.82,144.79,145.82,21280.0,141.2694,141.775,140.7735,141.775,21280.0
2020-02-04 10:30:00,145.8,146.38,145.74,146.3,33909.0,141.7555,142.3194,141.6972,142.2416,33909.0
2020-02-04 10:40:00,146.21,146.56,146.09,146.22,26958.0,142.1541,142.4944,142.0375,142.1639,26958.0
2020-02-04 10:50:00,146.26,146.63,146.25,146.55,23354.0,142.2028,142.5625,142.193,142.4847,23354.0
2020-02-04 11:00:00,146.58,146.95,146.42,146.89,33663.0,142.5139,142.8736,142.3583,142.8153,33663.0
2020-02-04 11:10:00,146.92,147.36,146.82,147.29,22286.0,142.8444,143.2722,142.7472,143.2042,22286.0
2020-02-04 11:20:00,147.34,147.95,147.3,147.8,21368.0,143.2528,143.8459,143.2139,143.7,21368.0
2020-02-04 11:30:00,147.79,147.79,147.31,147.43,23261.0,143.6903,143.6903,143.2236,143.3403,23261.0
2020-02-04 11:40:00,147.39,148.24,147.35,148.23,52002.0,143.3014,144.1278,143.2625,144.1181,52002.0
2020-02-04 11:50:00,148.2,148.85,147.94,148.67,45181.0,144.0889,144.7209,143.8362,144.5459,45181.0
2020-02-04 12:00:00,148.63,148.91,148.5,148.64,22903.0,144.507,144.7792,144.3806,144.5167,22903.0
2020-02-04 12:10:00,148.64,148.74,148.26,148.64,23105.0,144.5167,144.614,144.1473,144.5167,23105.0
2020-02-04 12:20:00,148.64,148.93,148.59,148.79,16629.0,144.5167,144.7987,144.4681,144.6626,16629.0
2020-02-04 12:30:00,148.78,148.96,148.71,148.92,17835.0,144.6529,144.8279,144.5848,144.789,17835.0
2020-02-04 12:40:00,148.97,149.33,148.96,148.98,27241.0,144.8376,145.1876,144.8279,144.8473,27241.0
2020-02-04 12:50:00,148.93,149.1,148.68,148.93,28385.0,144.7987,144.964,144.5556,144.7987,28385.0
2020-02-04 13:00:00,148.91,149.03,148.56,148.77,9050.0,144.7792,144.8959,144.439,144.6431,9050.0
2020-02-04 13:10:00,148.78,148.84,147.97,148.08,11822.0,144.6529,144.7112,143.8653,143.9723,11822.0
2020-02-04 13:20:00,148.03,148.03,147.84,147.95,6186.0,143.9237,143.9237,143.7389,143.8459,6186.0
2020-02-04 13:30:00,147.89,148.31,147.89,148.31,8090.0,143.7875,144.1959,143.7875,144.1959,8090.0
2020-02-04 13:40:00,148.23,148.61,148.08,148.41,7079.0,144.1181,144.4876,143.9723,144.2931,7079.0
2020-02-04 13:50:00,148.37,148.72,148.36,148.65,8847.0,144.2542,144.5945,144.2445,144.5265,8847.0
2020-02-04 14:00:00,148.7,148.98,148.67,148.91,9162.0,144.5751,144.8473,144.5459,144.7792,9162.0
2020-02-04 14:10:00,148.93,149.21,148.45,148.51,10367.0,144.7987,145.0709,144.332,144.3903,10367.0
2020-02-04 14:20:00,148.57,148.65,148.3,148.46,7023.0,144.4487,144.5265,144.1862,144.3417,7023.0
2020-02-04 14:30:00,148.43,148.64,148.28,148.5,9238.0,144.3126,144.5167,144.1667,144.3806,9238.0
2020-02-04 14:40:00,148.49,149.09,148.49,149.02,9291.0,144.3709,144.9543,144.3709,144.8862,9291.0
2020-02-04 14:50:00,148.98,149.08,148.51,148.52,12004.0,144.8473,144.9445,144.3903,144.4001,12004.0
2020-02-04 15:00:00,148.41,148.57,148.2,148.25,10915.0,144.2931,144.4487,144.0889,144.1376,10915.0
2020-02-04 15:10:00,148.19,148.31,148.13,148.26,11642.0,144.0792,144.1959,144.0209,144.1473,11642.0
2020-02-04 15:20:00,148.28,148.49,148.03,148.03,14606.0,144.1667,144.3709,143.9237,143.9237,14606.0
2020-02-04 15:30:00,148.02,148.36,147.98,148.18,28030.0,143.9139,144.2445,143.875,144.0695,28030.0
2020-02-04 15:40:00,148.16,148.16,147.64,147.82,22035.0,144.0501,144.0501,143.5445,143.7195,22035.0
2020-02-04 15:50:00,147.78,147.89,147.41,147.54,96357.0,143.6806,143.7875,143.3209,143.4473,96357.0
2020-02-05 09:30:00,151.0,151.75,150.25,151.37,64207.0,146.8113,147.5405,146.0821,147.171,64207.0
2020-02-05 09:40:00,151.23,153.36,151.23,153.17,49806.0,147.0349,149.1058,147.0349,148.9211,49806.0
2020-02-05 09:50:00,153.35,154.54,153.0,153.38,73599.0,149.0961,150.2531,148.7558,149.1252,73599.0
2020-02-05 10:00:00,153.47,154.76,153.46,153.81,46564.0,149.2128,150.467,149.203,149.5433,46564.0
2020-02-05 10:10:00,153.89,154.25,153.35,153.36,20531.0,149.6211,149.9711,149.0961,149.1058,20531.0
2020-02-05 10:20:00,153.28,153.99,153.06,153.37,33642.0,149.028,149.7183,148.8141,149.1155,33642.0
2020-02-05 10:30:00,153.37,153.57,152.91,152.93,24202.0,149.1155,149.31,148.6683,148.6877,24202.0
2020-02-05 10:40:00,153.0,153.01,152.39,152.65,19154.0,148.7558,148.7655,148.1627,148.4155,19154.0
2020-02-05 10:50:00,152.55,152.93,152.55,152.8,6307.0,148.3183,148.6877,148.3183,148.5613,6307.0
2020-02-05 11:00:00,152.79,152.79,152.1,152.57,11752.0,148.5516,148.5516,147.8808,148.3377,11752.0
2020-02-05 11:10:00,152.48,153.18,152.41,153.02,8782.0,148.2502,148.9308,148.1822,148.7752,8782.0
2020-02-05 11:20:00,152.95,153.68,152.94,153.5,15133.0,148.7072,149.4169,148.6975,149.2419,15133.0
2020-02-05 11:30:00,153.51,153.85,153.13,153.84,10613.0,149.2516,149.5822,148.8822,149.5725,10613.0
2020-02-05 11:40:00,153.74,154.32,153.46,154.31,26719.0,149.4753,150.0392,149.203,150.0295,26719.0
2020-02-05 11:50:00,154.32,154.32,153.7,154.16,9104.0,150.0392,150.0392,149.4364,149.8836,9104.0
2020-02-05 12:00:00,154.12,154.12,153.64,153.96,9673.0,149.8447,149.8447,149.378,149.6892,9673.0
2020-02-05 12:10:00,153.95,154.09,153.9,153.93,24309.0,149.6794,149.8156,149.6308,149.66,24309.0
2020-02-05 12:20:00,153.89,154.2,153.64,153.98,10194.0,149.6211,149.9225,149.378,149.7086,10194.0
2020-02-05 12:30:00,153.98,154.17,153.74,154.09,5000.0,149.7086,149.8933,149.4753,149.8156,5000.0
2020-02-05 12:40:00,154.18,154.6,154.08,154.59,6892.0,149.9031,150.3114,149.8058,150.3017,6892.0
2020-02-05 12:50:00,154.59,154.73,154.51,154.59,8910.0,150.3017,150.4378,150.2239,150.3017,8910.0
2020-02-05 13:00:00,154.57,154.61,154.33,154.4,7228.0,150.2822,150.3211,150.0489,150.117,7228.0
2020-02-05 13:10:00,154.36,154.64,154.36,154.64,6026.0,150.0781,150.3503,150.0781,150.3503,6026.0
2020-02-05 13:20:00,154.61,154.73,154.52,154.61,7305.0,150.3211,150.4378,150.2336,150.3211,7305.0
2020-02-05 13:30:00,154.61,154.82,154.6,154.77,6127.0,150.3211,150.5253,150.3114,150.4767,6127.0
2020-02-05 13:40:00,154.77,155.0,154.77,155.0,15240.0,150.4767,150.7003,150.4767,150.7003,15240.0
2020-02-05 13:50:00,155.01,155.02,154.79,154.95,7549.0,150.71,150.7198,150.4961,150.6517,7549.0
2020-02-05 14:00:00,154.92,155.03,154.64,154.74,14711.0,150.6225,150.7295,150.3503,150.4475,14711.0
2020-02-05 14:10:00,154.78,155.0,154.69,154.9,7349.0,150.4864,150.7003,150.3989,150.6031,7349.0
2020-02-05 14:20:00,154.93,155.28,154.93,155.23,8514.0,150.6323,150.9725,150.6323,150.9239,8514.0
2020-02-05 14:30:00,155.17,155.19,154.77,154.96,15008.0,150.8656,150.885,150.4767,150.6614,15008.0
2020-02-05 14:40:00,154.95,155.08,154.88,155.06,13238.0,150.6517,150.7781,150.5836,150.7586,13238.0
2020-02-05 14:50:00,155.03,155.08,154.67,154.69,39196.0,150.7295,150.7781,150.3795,150.3989,39196.0
2020-02-05 15:00:00,154.7,154.79,154.62,154.7,14027.0,150.4086,150.4961,150.3309,150.4086,14027.0
2020-02-05 15:10:00,154.65,154.76,154.43,154.56,21312.0,150.36,150.467,150.1461,150.2725,21312.0
2020-02-05 15:20:00,154.57,155.03,154.57,154.83,19788.0,150.2822,150.7295,150.2822,150.535,19788.0
2020-02-05 15:30:00,154.87,154.94,154.67,154.82,20636.0,150.5739,150.642,150.3795,150.5253,20636.0
2020-02-05 15:40:00,154.79,155.13,154.79,154.8,48502.0,150.4961,150.8267,150.4961,150.5059,48502.0
2020-02-05 15:50:00,154.78,154.85,153.98,154.4,99741.0,150.4864,150.5545,149.7086,150.117,99741.0
2020-02-06 09:30:00,155.26,155.26,152.67,152.95,30014.0,150.9531,150.9531,148.4349,148.7072,30014.0
2020-02-06 09:40:00,152.9,152.9,150.82,151.19,31231.0,148.6586,148.6586,146.6363,146.996,31231.0
2020-02-06 09:50:00,151.02,153.13,150.36,153.13,21604.0,146.8307,148.8822,146.189,148.8822,21604.0
2020-02-06 10:00:00,153.0,153.18,152.31,152.47,8595.0,148.7558,148.9308,148.0849,148.2405,8595.0
2020-02-06 10:10:00,152.36,152.93,151.86,151.95,14439.0,148.1335,148.6877,147.6474,147.7349,14439.0
2020-02-06 10:20:00,151.81,152.38,151.47,152.38,8048.0,147.5988,148.153,147.2682,148.153,8048.0
2020-02-06 10:30:00,152.08,152.95,152.0,152.83,7586.0,147.8613,148.7072,147.7835,148.5905,7586.0
2020-02-06 10:40:00,152.83,152.87,152.12,152.69,9382.0,148.5905,148.6294,147.9002,148.4544,9382.0
2020-02-06 10:50:00,152.62,152.85,152.06,152.41,5038.0,148.3863,148.61,147.8419,148.1822,5038.0
2020-02-06 11:00:00,152.3,152.3,151.43,151.67,7250.0,148.0752,148.0752,147.2293,147.4627,7250.0
2020-02-06 11:10:00,151.76,152.31,151.73,152.06,12600.0,147.5502,148.0849,147.521,147.8419,12600.0
2020-02-06 11:20:00,151.98,152.09,151.41,151.59,7516.0,147.7641,147.871,147.2099,147.3849,7516.0
2020-02-06 11:30:00,151.64,151.69,151.07,151.33,11715.0,147.4335,147.4821,146.8793,147.1321,11715.0
2020-02-06 11:40:00,151.25,151.71,151.16,151.71,8315.0,147.0543,147.5016,146.9668,147.5016,8315.0
2020-02-06 11:50:00,151.69,151.94,151.62,151.76,7300.0,147.4821,147.7252,147.4141,147.5502,7300.0
2020-02-06 12:00:00,151.76,151.94,151.55,151.92,5166.0,147.5502,147.7252,147.346,147.7057,5166.0
2020-02-06 12:10:00,151.97,152.0,151.69,151.93,12879.0,147.7544,147.7835,147.4821,147.7155,12879.0
2020-02-06 12:20:00,151.92,152.2,151.69,152.2,7560.0,147.7057,147.978,147.4821,147.978,7560.0
2020-02-06 12:30:00,152.25,152.3,152.16,152.2,3181.0,148.0266,148.0752,147.9391,147.978,3181.0
2020-02-06 12:40:00,152.22,152.32,152.03,152.08,4167.0,147.9974,148.0947,147.8127,147.8613,4167.0
2020-02-06 12:50:00,152.13,152.13,151.77,151.89,4268.0,147.9099,147.9099,147.5599,147.6766,4268.0
2020-02-06 13:00:00,151.92,152.28,151.92,152.09,4014.0,147.7057,148.0558,147.7057,147.871,4014.0
2020-02-06 13:10:00,152.13,152.18,151.9,151.94,2857.0,147.9099,147.9585,147.6863,147.7252,2857.0
2020-02-06 13:20:00,151.9,152.08,151.86,151.98,3164.0,147.6863,147.8613,147.6474,147.7641,3164.0
2020-02-06 13:30:00,151.94,152.04,151.86,151.88,4021.0,147.7252,147.8224,147.6474,147.6669,4021.0
2020-02-06 13:40:00,151.82,151.82,151.57,151.72,9023.0,147.6085,147.6085,147.3655,147.5113,9023.0
2020-02-06 13:50:00,151.74,152.22,151.74,152.22,5180.0,147.5307,147.9974,147.5307,147.9974,5180.0
2020-02-06 14:00:00,152.25,152.3,151.97,152.3,3890.0,148.0266,148.0752,147.7544,148.0752,3890.0
2020-02-06 14:10:00,152.21,152.32,152.18,152.31,3408.0,147.9877,148.0947,147.9585,148.0849,3408.0
2020-02-06 14:20:00,152.18,152.42,151.98,152.3,4830.0,147.9585,148.1919,147.7641,148.0752,4830.0
2020-02-06 14:30:00,152.35,152.49,152.18,152.2,4843.0,148.1238,148.2599,147.9585,147.978,4843.0
2020-02-06 14:40:00,152.25,152.5,152.23,152.5,9277.0,148.0266,148.2697,148.0072,148.2697,9277.0
2020-02-06 14:50:00,152.46,152.62,152.41,152.5,8632.0,148.2308,148.3863,148.1822,148.2697,8632.0
2020-02-06 15:00:00,152.41,152.56,152.29,152.56,9098.0,148.1822,148.328,148.0655,148.328,9098.0
2020-02-06 15:10:00,152.52,152.69,152.44,152.6,7465.0,148.2891,148.4544,148.2113,148.3669,7465.0
2020-02-06 15:20:00,152.6,152.6,152.32,152.41,11740.0,148.3669,148.3669,148.0947,148.1822,11740.0
2020-02-06 15:30:00,152.44,152.96,152.44,152.92,14928.0,148.2113,148.7169,148.2113,148.678,14928.0
2020-02-06 15:40:00,152.97,153.43,152.97,153.07,53413.0,148.7266,149.1739,148.7266,148.8238,53413.0
2020-02-06 15:50:00,153.07,153.07,152.61,152.62,60384.0,148.8238,148.8238,148.3766,148.3863,60384.0
2020-02-07 09:30:00,151.28,151.28,149.53,150.53,32154.0,147.0835,147.0835,145.382,146.3543,32154.0
2020-02-07 09:40:00,150.55,150.84,149.77,150.45,12342.0,146.3738,146.6557,145.6154,146.2765,12342.0
2020-02-07 09:50:00,150.72,150.73,149.5,149.5,11427.0,146.539,146.5488,145.3529,145.3529,11427.0
2020-02-07 10:00:00,149.5,149.9,149.05,149.81,39071.0,145.3529,145.7418,144.9154,145.6543,39071.0
2020-02-07 10:10:00,149.86,150.63,149.82,150.33,12948.0,145.7029,146.4515,145.664,146.1599,12948.0
2020-02-07 10:20:00,150.41,150.66,150.28,150.42,10882.0,146.2376,146.4807,146.1112,146.2474,10882.0
2020-02-07 10:30:00,150.44,150.86,150.21,150.83,10897.0,146.2668,146.6752,146.0432,146.646,10897.0
2020-02-07 10:40:00,150.71,151.14,150.62,150.86,8948.0,146.5293,146.9474,146.4418,146.6752,8948.0
2020-02-07 10:50:00,151.0,151.1,150.7,150.82,6393.0,146.8113,146.9085,146.5196,146.6363,6393.0
2020-02-07 11:00:00,150.8,150.91,150.43,150.43,10732.0,146.6168,146.7238,146.2571,146.2571,10732.0
2020-02-07 11:10:00,150.29,150.58,150.2,150.58,4651.0,146.121,146.4029,146.0335,146.4029,4651.0
2020-02-07 11:20:00,150.63,150.75,150.56,150.64,8401.0,146.4515,146.5682,146.3835,146.4613,8401.0
2020-02-07 11:30:00,150.62,150.87,150.25,150.25,9983.0,146.4418,146.6849,146.0821,146.0821,9983.0
2020-02-07 11:40:00,150.25,150.48,150.25,150.3,5482.0,146.0821,146.3057,146.0821,146.1307,5482.0
2020-02-07 11:50:00,150.39,150.74,150.38,150.74,4658.0,146.2182,146.5585,146.2085,146.5585,4658.0
2020-02-07 12:00:00,150.78,151.24,150.73,151.18,4445.0,146.5974,147.0446,146.5488,146.9863,4445.0
2020-02-07 12:10:00,151.24,151.56,151.15,151.56,8502.0,147.0446,147.3557,146.9571,147.3557,8502.0
2020-02-07 12:20:00,151.46,151.53,151.28,151.51,8152.0,147.2585,147.3266,147.0835,147.3071,8152.0
2020-02-07 12:30:00,151.43,151.43,151.14,151.19,6611.0,147.2293,147.2293,146.9474,146.996,6611.0
2020-02-07 12:40:00,151.22,151.29,150.91,150.97,8920.0,147.0252,147.0932,146.7238,146.7821,8920.0
2020-02-07 12:50:00,150.97,151.02,150.74,150.91,9826.0,146.7821,146.8307,146.5585,146.7238,9826.0
2020-02-07 13:00:00,150.91,150.91,150.7,150.75,3465.0,146.7238,146.7238,146.5196,146.5682,3465.0
2020-02-07 13:10:00,150.76,150.87,150.38,150.42,5777.0,146.5779,146.6849,146.2085,146.2474,5777.0
2020-02-07 13:20:00,150.46,150.46,150.18,150.33,8048.0,146.2862,146.2862,146.014,146.1599,8048.0
2020-02-07 13:30:00,150.37,150.7,150.2,150.2,8875.0,146.1987,146.5196,146.0335,146.0335,8875.0
2020-02-07 13:40:00,150.22,150.55,150.22,150.45,5611.0,146.0529,146.3738,146.0529,146.2765,5611.0
2020-02-07 13:50:00,150.5,150.62,150.23,150.25,5372.0,146.3251,146.4418,146.0626,146.0821,5372.0
2020-02-07 14:00:00,150.21,150.25,149.91,150.07,8248.0,146.0432,146.0821,145.7515,145.9071,8248.0
2020-02-07 14:10:00,150.08,150.16,149.93,150.03,8822.0,145.9168,145.9946,145.771,145.8682,8822.0
2020-02-07 14:20:00,149.98,150.2,149.93,150.15,6816.0,145.8196,146.0335,145.771,145.9848,6816.0
2020-02-07 14:30:00,150.21,150.33,149.93,149.93,8200.0,146.0432,146.1599,145.771,145.771,8200.0
2020-02-07 14:40:00,149.66,150.03,149.66,149.75,4451.0,145.5084,145.8682,145.5084,145.5959,4451.0
2020-02-07 14:50:00,149.84,149.85,149.61,149.82,6131.0,145.6834,145.6932,145.4598,145.664,6131.0
2020-02-07 15:00:00,149.84,150.11,149.84,149.99,6982.0,145.6834,145.946,145.6834,145.8293,6982.0
2020-02-07 15:10:00,149.97,150.12,149.89,149.97,8542.0,145.8098,145.9557,145.7321,145.8098,8542.0
2020-02-07 15:20:00,149.93,150.05,149.72,150.05,4230.0,145.771,145.8876,145.5668,145.8876,4230.0
2020-02-07 15:30:00,150.02,150.02,149.76,149.8,11904.0,145.8585,145.8585,145.6057,145.6446,11904.0
2020-02-07 15:40:00,149.79,149.81,149.58,149.58,20570.0,145.6348,145.6543,145.4307,145.4307,20570.0
2020-02-07 15:50:00,149.61,149.81,149.37,149.77,81190.0,145.4598,145.6543,145.2265,145.6154,81190.0
2020-02-10 09:30:00,149.27,150.0,148.26,149.77,28362.0,145.1293,145.839,144.1473,145.6154,28362.0
2020-02-10 09:40:00,150.26,150.5,149.14,149.14,31304.0,146.0918,146.3251,145.0029,145.0029,31304.0
2020-02-10 09:50:00,149.23,149.85,149.15,149.73,4210.0,145.0904,145.6932,145.0126,145.5765,4210.0
2020-02-10 10:00:00,149.83,150.15,149.68,149.98,7921.0,145.6737,145.9848,145.5279,145.8196,7921.0
2020-02-10 10:10:00,149.94,150.27,149.85,149.98,17661.0,145.7807,146.1015,145.6932,145.8196,17661.0
2020-02-10 10:20:00,150.08,150.17,149.88,150.14,4428.0,145.9168,146.0043,145.7223,145.9751,4428.0
2020-02-10 10:30:00,149.91,150.06,149.77,149.99,3604.0,145.7515,145.8973,145.6154,145.8293,3604.0
2020-02-10 10:40:00,149.99,150.12,149.61,150.12,4376.0,145.8293,145.9557,145.4598,145.9557,4376.0
2020-02-10 10:50:00,150.15,150.62,150.02,150.61,7362.0,145.9848,146.4418,145.8585,146.4321,7362.0
2020-02-10 11:00:00,150.62,151.04,150.62,150.94,9225.0,146.4418,146.8502,146.4418,146.7529,9225.0
2020-02-10 11:10:00,150.94,151.02,150.77,150.79,9259.0,146.7529,146.8307,146.5877,146.6071,9259.0
2020-02-10 11:20:00,150.78,151.09,150.55,150.68,9112.0,146.5974,146.8988,146.3738,146.5001,9112.0
2020-02-10 11:30:00,150.61,150.68,150.21,150.55,5687.0,146.4321,146.5001,146.0432,146.3738,5687.0
2020-02-10 11:40:00,150.55,150.71,150.4,150.62,2104.0,146.3738,146.5293,146.2279,146.4418,2104.0
2020-02-10 11:50:00,150.63,150.63,150.38,150.56,3232.0,146.4515,146.4515,146.2085,146.3835,3232.0
2020-02-10 12:00:00,150.56,150.56,150.16,150.16,3477.0,146.3835,146.3835,145.9946,145.9946,3477.0
2020-02-10 12:10:00,150.15,150.32,149.96,150.01,2733.0,145.9848,146.1501,145.8001,145.8487,2733.0
2020-02-10 12:20:00,150.08,150.12,150.01,150.1,2913.0,145.9168,145.9557,145.8487,145.9362,2913.0
2020-02-10 12:30:00,150.12,150.14,149.81,149.99,9510.0,145.9557,145.9751,145.6543,145.8293,9510.0
2020-02-10 12:40:00,149.93,149.93,149.47,149.49,11861.0,145.771,145.771,145.3237,145.3432,11861.0
2020-02-10 12:50:00,149.45,149.53,149.32,149.47,5262.0,145.3043,145.382,145.1779,145.3237,5262.0
2020-02-10 13:00:00,149.49,149.64,149.38,149.52,7704.0,145.3432,145.489,145.2362,145.3723,7704.0
2020-02-10 13:10:00,149.55,149.56,149.41,149.46,4100.0,145.4015,145.4112,145.2654,145.314,4100.0
2020-02-10 13:20:00,149.46,149.54,149.41,149.46,3825.0,145.314,145.3918,145.2654,145.314,3825.0
2020-02-10 13:30:00,149.57,149.61,149.54,149.56,2604.0,145.4209,145.4598,145.3918,145.4112,2604.0
2020-02-10 13:40:00,149.57,149.57,149.31,149.41,3163.0,145.4209,145.4209,145.1682,145.2654,3163.0
2020-02-10 13:50:00,149.38,149.4,149.21,149.23,3456.0,145.2362,145.2557,145.0709,145.0904,3456.0
2020-02-10 14:00:00,149.23,149.66,149.2,149.49,14894.0,145.0904,145.5084,145.0612,145.3432,14894.0
2020-02-10 14:10:00,149.51,149.61,149.5,149.52,4437.0,145.3626,145.4598,145.3529,145.3723,4437.0
2020-02-10 14:20:00,149.52,149.82,149.52,149.79,3624.0,145.3723,145.664,145.3723,145.6348,3624.0
2020-02-10 14:30:00,149.83,150.01,149.72,149.81,7083.0,145.6737,145.8487,145.5668,145.6543,7083.0
2020-02-10 14:40:00,149.77,149.9,149.76,149.9,4296.0,145.6154,145.7418,145.6057,145.7418,4296.0
2020-02-10 14:50:00,149.9,150.14,149.83,150.14,10379.0,145.7418,145.9751,145.6737,145.9751,10379.0
2020-02-10 15:00:00,150.12,150.37,150.12,150.29,6542.0,145.9557,146.1987,145.9557,146.121,6542.0
2020-02-10 15:10:00,150.32,150.47,150.24,150.26,7265.0,146.1501,146.296,146.0724,146.0918,7265.0
2020-02-10 15:20:00,150.25,150.41,150.25,150.34,4600.0,146.0821,146.2376,146.0821,146.1696,4600.0
2020-02-10 15:30:00,150.33,150.35,150.19,150.29,8825.0,146.1599,146.1793,146.0237,146.121,8825.0
2020-02-10 15:40:00,150.28,150.47,150.28,150.32,16181.0,146.1112,146.296,146.1112,146.1501,16181.0
2020-02-10 15:50:00,150.38,150.78,150.21,150.77,36367.0,146.2085,146.5974,146.0432,146.5877,36367.0
2020-02-11 09:30:00,152.59,153.64,151.9,153.19,40310.0,148.3572,149.378,147.6863,148.9405,40310.0
2020-02-11 09:40:00,152.92,154.67,152.28,154.67,29072.0,148.678,150.3795,148.0558,150.3795,29072.0
2020-02-11 09:50:00,154.72,154.96,154.04,154.3,71047.0,150.4281,150.6614,149.7669,150.0197,71047.0
2020-02-11 10:00:00,154.29,154.63,154.2,154.46,35830.0,150.01,150.3406,149.9225,150.1753,35830.0
2020-02-11 10:10:00,154.46,155.3,154.46,155.22,36335.0,150.1753,150.992,150.1753,150.9142,36335.0
2020-02-11 10:20:00,155.19,155.81,154.97,155.65,17700.0,150.885,151.4878,150.6711,151.3323,17700.0
2020-02-11 10:30:00,155.53,155.72,155.25,155.6,28289.0,151.2156,151.4003,150.9434,151.2837,28289.0
2020-02-11 10:40:00,155.61,155.79,155.41,155.44,9883.0,151.2934,151.4684,151.0989,151.1281,9883.0
2020-02-11 10:50:00,155.43,155.89,155.37,155.88,14048.0,151.1184,151.5656,151.06,151.5559,14048.0
2020-02-11 11:00:00,155.88,156.0,155.31,155.31,12299.0,151.5559,151.6726,151.0017,151.0017,12299.0
2020-02-11 11:10:00,155.36,155.45,155.06,155.36,18683.0,151.0503,151.1378,150.7586,151.0503,18683.0
2020-02-11 11:20:00,155.28,155.28,154.8,154.86,10257.0,150.9725,150.9725,150.5059,150.5642,10257.0
2020-02-11 11:30:00,154.83,154.83,154.14,154.25,17919.0,150.535,150.535,149.8642,149.9711,17919.0
2020-02-11 11:40:00,154.19,154.61,154.18,154.6,18550.0,149.9128,150.3211,149.9031,150.3114,18550.0
2020-02-11 11:50:00,154.61,154.69,154.51,154.69,6841.0,150.3211,150.3989,150.2239,150.3989,6841.0
2020-02-11 12:00:00,154.65,154.91,154.58,154.71,6155.0,150.36,150.6128,150.292,150.4184,6155.0
2020-02-11 12:10:00,154.79,155.05,154.78,154.93,4620.0,150.4961,150.7489,150.4864,150.6323,4620.0
2020-02-11 12:20:00,154.98,154.99,154.82,154.88,6247.0,150.6809,150.6906,150.5253,150.5836,6247.0
2020-02-11 12:30:00,154.87,154.95,154.79,154.86,7300.0,150.5739,150.6517,150.4961,150.5642,7300.0
2020-02-11 12:40:00,154.9,155.11,154.77,154.78,7464.0,150.6031,150.8073,150.4767,150.4864,7464.0
2020-02-11 12:50:00,154.73,154.78,154.54,154.78,4215.0,150.4378,150.4864,150.2531,150.4864,4215.0
2020-02-11 13:00:00,154.82,155.0,154.73,154.93,11288.0,150.5253,150.7003,150.4378,150.6323,11288.0
2020-02-11 13:10:00,154.99,155.04,154.9,155.04,6418.0,150.6906,150.7392,150.6031,150.7392,6418.0
2020-02-11 13:20:00,155.12,155.96,155.1,155.83,16660.0,150.817,151.6337,150.7975,151.5073,16660.0
2020-02-11 13:30:00,155.84,155.95,155.43,155.43,23544.0,151.517,151.624,151.1184,151.1184,23544.0
2020-02-11 13:40:00,155.41,155.73,155.41,155.59,17693.0,151.0989,151.4101,151.0989,151.2739,17693.0
2020-02-11 13:50:00,155.57,155.57,154.92,155.23,35449.0,151.2545,151.2545,150.6225,150.9239,35449.0
2020-02-11 14:00:00,155.31,155.39,154.99,155.22,7921.0,151.0017,151.0795,150.6906,150.9142,7921.0
2020-02-11 14:10:00,155.14,155.3,154.97,155.05,7414.0,150.8364,150.992,150.6711,150.7489,7414.0
2020-02-11 14:20:00,154.98,155.25,154.78,155.25,4800.0,150.6809,150.9434,150.4864,150.9434,4800.0
2020-02-11 14:30:00,155.29,155.43,155.16,155.36,8040.0,150.9823,151.1184,150.8559,151.0503,8040.0
2020-02-11 14:40:00,155.38,155.5,155.09,155.15,9420.0,151.0698,151.1864,150.7878,150.8461,9420.0
2020-02-11 14:50:00,155.13,155.22,154.91,154.91,7065.0,150.8267,150.9142,150.6128,150.6128,7065.0
2020-02-11 15:00:00,154.92,154.96,154.55,154.55,5955.0,150.6225,150.6614,150.2628,150.2628,5955.0
2020-02-11 15:10:00,154.47,154.49,154.15,154.22,5227.0,150.185,150.2045,149.8739,149.9419,5227.0
2020-02-11 15:20:00,154.23,154.41,154.04,154.11,18950.0,149.9517,150.1267,149.7669,149.835,18950.0
2020-02-11 15:30:00,154.17,154.22,153.84,153.89,18113.0,149.8933,149.9419,149.5725,149.6211,18113.0
2020-02-11 15:40:00,153.89,154.21,153.88,154.05,30138.0,149.6211,149.9322,149.6114,149.7767,30138.0
2020-02-11 15:50:00,154.08,154.14,153.79,154.0,92274.0,149.8058,149.8642,149.5239,149.7281,92274.0
2020-02-12 09:30:00,156.95,159.75,156.02,158.68,85088.0,152.5962,155.3185,151.692,154.2782,85088.0
2020-02-12 09:40:00,158.44,159.6,158.4,158.57,39127.0,154.0449,155.1727,154.006,154.1713,39127.0
2020-02-12 09:50:00,158.69,159.52,158.58,158.79,30850.0,154.288,155.0949,154.181,154.3852,30850.0
2020-02-12 10:00:00,158.89,159.32,158.01,158.25,20487.0,154.4824,154.9005,153.6268,153.8602,20487.0
2020-02-12 10:10:00,158.19,158.8,157.73,158.7,12756.0,153.8018,154.3949,153.3546,154.2977,12756.0
2020-02-12 10:20:00,158.7,159.49,158.61,159.38,15610.0,154.2977,155.0658,154.2102,154.9588,15610.0
2020-02-12 10:30:00,159.48,159.79,158.98,159.76,34058.0,155.056,155.3574,154.5699,155.3283,34058.0
2020-02-12 10:40:00,159.77,160.07,159.4,159.54,54040.0,155.338,155.6297,154.9783,155.1144,54040.0
2020-02-12 10:50:00,159.57,160.07,159.47,159.73,21308.0,155.1435,155.6297,155.0463,155.2991,21308.0
2020-02-12 11:00:00,159.67,159.67,159.14,159.3,8292.0,155.2408,155.2408,154.7255,154.881,8292.0
2020-02-12 11:10:00,159.28,159.84,159.23,159.82,12890.0,154.8616,155.406,154.813,155.3866,12890.0
2020-02-12 11:20:00,159.77,160.08,159.66,159.69,10493.0,155.338,155.6394,155.231,155.2602,10493.0
2020-02-12 11:30:00,159.77,159.91,159.33,159.38,14059.0,155.338,155.4741,154.9102,154.9588,14059.0
2020-02-12 11:40:00,159.38,159.47,158.79,158.79,24156.0,154.9588,155.0463,154.3852,154.3852,24156.0
2020-02-12 11:50:00,158.8,159.0,158.23,158.26,40349.0,154.3949,154.5894,153.8407,153.8699,40349.0
2020-02-12 12:00:00,158.34,158.69,158.33,158.47,13204.0,153.9477,154.288,153.9379,154.0741,13204.0
2020-02-12 12:10:00,158.48,158.75,158.42,158.61,24825.0,154.0838,154.3463,154.0254,154.2102,24825.0
2020-02-12 12:20:00,158.59,158.76,158.44,158.54,5951.0,154.1907,154.356,154.0449,154.1421,5951.0
2020-02-12 12:30:00,158.52,158.76,158.42,158.53,22596.0,154.1227,154.356,154.0254,154.1324,22596.0
2020-02-12 12:40:00,158.53,158.56,158.34,158.43,7100.0,154.1324,154.1616,153.9477,154.0352,7100.0
2020-02-12 12:50:00,158.48,158.5,158.26,158.36,8148.0,154.0838,154.1032,153.8699,153.9671,8148.0
2020-02-12 13:00:00,158.36,158.59,158.33,158.46,16316.0,153.9671,154.1907,153.9379,154.0643,16316.0
2020-02-12 13:10:00,158.46,158.46,158.23,158.34,5603.0,154.0643,154.0643,153.8407,153.9477,5603.0
2020-02-12 13:20:00,158.33,158.52,158.29,158.46,9001.0,153.9379,154.1227,153.899,154.0643,9001.0
2020-02-12 13:30:00,158.5,158.86,158.49,158.71,6544.0,154.1032,154.4532,154.0935,154.3074,6544.0
2020-02-12 13:40:00,158.75,158.92,158.7,158.76,7604.0,154.3463,154.5116,154.2977,154.356,7604.0
2020-02-12 13:50:00,158.77,158.91,158.71,158.84,6174.0,154.3657,154.5018,154.3074,154.4338,6174.0
2020-02-12 14:00:00,158.76,159.05,158.76,158.95,5675.0,154.356,154.638,154.356,154.5407,5675.0
2020-02-12 14:10:00,158.98,159.19,158.94,158.98,7869.0,154.5699,154.7741,154.531,154.5699,7869.0
2020-02-12 14:20:00,158.98,159.05,158.94,158.95,16700.0,154.5699,154.638,154.531,154.5407,16700.0
2020-02-12 14:30:00,158.96,159.17,158.92,159.07,6300.0,154.5505,154.7546,154.5116,154.6574,6300.0
2020-02-12 14:40:00,159.05,159.05,158.86,158.98,9494.0,154.638,154.638,154.4532,154.5699,9494.0
2020-02-12 14:50:00,158.99,159.05,158.84,159.0,12510.0,154.5796,154.638,154.4338,154.5894,12510.0
2020-02-12 15:00:00,158.95,159.18,158.87,159.13,11132.0,154.5407,154.7644,154.463,154.7157,11132.0
2020-02-12 15:10:00,159.09,159.16,158.79,159.16,8506.0,154.6769,154.7449,154.3852,154.7449,8506.0
2020-02-12 15:20:00,159.24,159.43,159.23,159.35,9888.0,154.8227,155.0074,154.813,154.9296,9888.0
2020-02-12 15:30:00,159.33,159.46,159.17,159.37,15260.0,154.9102,155.0366,154.7546,154.9491,15260.0
2020-02-12 15:40:00,159.37,159.64,159.16,159.19,25436.0,154.9491,155.2116,154.7449,154.7741,25436.0
2020-02-12 15:50:00,159.2,159.27,158.85,158.9,58695.0,154.7838,154.8519,154.4435,154.4921,58695.0
2020-02-13 09:30:00,157.47,159.56,157.0,159.43,29930.0,153.1018,155.1338,152.6448,155.0074,29930.0
2020-02-13 09:40:00,159.51,159.71,158.81,158.82,16905.0,155.0852,155.2797,154.4046,154.4143,16905.0
2020-02-13 09:50:00,159.06,159.17,158.59,158.74,18957.0,154.6477,154.7546,154.1907,154.3366,18957.0
2020-02-13 10:00:00,158.57,158.81,157.85,158.6,30845.0,154.1713,154.4046,153.4713,154.2004,30845.0
2020-02-13 10:10:00,158.61,159.27,158.6,158.92,32012.0,154.2102,154.8519,154.2004,154.5116,32012.0
2020-02-13 10:20:00,158.91,158.94,158.25,158.32,16017.0,154.5018,154.531,153.8602,153.9282,16017.0
2020-02-13 10:30:00,158.38,158.44,157.61,157.94,22904.0,153.9865,154.0449,153.2379,153.5588,22904.0
2020-02-13 10:40:00,157.84,158.47,157.84,158.46,17304.0,153.4615,154.0741,153.4615,154.0643,17304.0
2020-02-13 10:50:00,158.44,158.73,158.38,158.71,4613.0,154.0449,154.3268,153.9865,154.3074,4613.0
2020-02-13 11:00:00,158.75,158.86,158.59,158.63,4108.0,154.3463,154.4532,154.1907,154.2296,4108.0
2020-02-13 11:10:00,158.67,158.7,158.22,158.22,2645.0,154.2685,154.2977,153.831,153.831,2645.0
2020-02-13 11:20:00,158.25,158.99,158.25,158.99,5046.0,153.8602,154.5796,153.8602,154.5796,5046.0
2020-02-13 11:30:00,159.09,159.7,158.94,159.64,9229.0,154.6769,155.2699,154.531,155.2116,9229.0
2020-02-13 11:40:00,159.75,159.99,159.44,159.44,8431.0,155.3185,155.5519,155.0171,155.0171,8431.0
2020-02-13 11:50:00,159.59,159.89,159.5,159.73,5661.0,155.163,155.4547,155.0755,155.2991,5661.0
2020-02-13 12:00:00,159.77,160.07,159.64,160.07,12850.0,155.338,155.6297,155.2116,155.6297,12850.0
2020-02-13 12:10:00,160.0,160.16,159.71,159.71,17523.0,155.5616,155.7172,155.2797,155.2797,17523.0
2020-02-13 12:20:00,159.66,159.8,159.42,159.74,4882.0,155.231,155.3672,154.9977,155.3088,4882.0
2020-02-13 12:30:00,159.68,159.68,159.47,159.47,3429.0,155.2505,155.2505,155.0463,155.0463,3429.0
2020-02-13 12:40:00,159.5,159.57,159.4,159.5,5050.0,155.0755,155.1435,154.9783,155.0755,5050.0
2020-02-13 12:50:00,159.54,159.65,159.14,159.25,7656.0,155.1144,155.2213,154.7255,154.8324,7656.0
2020-02-13 13:00:00,159.21,159.4,159.19,159.3,10151.0,154.7935,154.9783,154.7741,154.881,10151.0
2020-02-13 13:10:00,159.29,159.45,158.92,158.98,5600.0,154.8713,155.0269,154.5116,154.5699,5600.0
2020-02-13 13:20:00,159.08,159.71,159.08,159.71,4506.0,154.6671,155.2797,154.6671,155.2797,4506.0
2020-02-13 13:30:00,159.68,159.77,159.43,159.52,6128.0,155.2505,155.338,155.0074,155.0949,6128.0
2020-02-13 13:40:00,159.49,160.01,159.48,159.93,9730.0,155.0658,155.5713,155.056,155.4936,9730.0
2020-02-13 13:50:00,159.93,159.93,159.54,159.68,26004.0,155.4936,155.4936,155.1144,155.2505,26004.0
2020-02-13 14:00:00,159.65,159.65,159.33,159.37,5631.0,155.2213,155.2213,154.9102,154.9491,5631.0
2020-02-13 14:10:00,159.33,159.46,159.25,159.32,5601.0,154.9102,155.0366,154.8324,154.9005,5601.0
2020-02-13 14:20:00,159.43,159.52,159.37,159.47,3947.0,155.0074,155.0949,154.9491,155.0463,3947.0
2020-02-13 14:30:00,159.44,159.93,159.44,159.91,14474.0,155.0171,155.4936,155.0171,155.4741,14474.0
2020-02-13 14:40:00,159.93,159.99,159.81,159.92,24020.0,155.4936,155.5519,155.3769,155.4838,24020.0
2020-02-13 14:50:00,159.96,160.29,159.94,160.18,15501.0,155.5227,155.8436,155.5033,155.7366,15501.0
2020-02-13 15:00:00,160.19,160.25,159.6,160.06,7909.0,155.7463,155.8047,155.1727,155.6199,7909.0
2020-02-13 15:10:00,160.03,160.13,159.84,160.11,8235.0,155.5908,155.688,155.406,155.6686,8235.0
2020-02-13 15:20:00,160.19,160.23,160.0,160.15,7882.0,155.7463,155.7852,155.5616,155.7074,7882.0
2020-02-13 15:30:00,160.08,160.2,159.98,160.02,25804.0,155.6394,155.7561,155.5422,155.5811,25804.0
2020-02-13 15:40:00,160.04,160.26,159.99,160.12,21530.0,155.6005,155.8144,155.5519,155.6783,21530.0
2020-02-13 15:50:00,160.07,160.22,159.98,160.08,72598.0,155.6297,155.7755,155.5422,155.6394,72598.0
2020-02-14 09:30:00,159.99,160.56,159.92,160.42,20056.0,155.5519,156.1061,155.4838,155.97,20056.0
2020-02-14 09:40:00,160.45,160.45,159.67,160.17,10603.0,155.9991,155.9991,155.2408,155.7269,10603.0
2020-02-14 09:50:00,160.07,161.11,160.07,160.72,13710.0,155.6297,156.6408,155.6297,156.2616,13710.0
2020-02-14 10:00:00,160.73,160.94,159.17,159.19,18851.0,156.2714,156.4755,154.7546,154.7741,18851.0
2020-02-14 10:10:00,159.02,159.08,158.07,158.42,13147.0,154.6088,154.6671,153.6851,154.0254,13147.0
2020-02-14 10:20:00,158.43,158.55,157.6,158.03,26697.0,154.0352,154.1518,153.2282,153.6463,26697.0
2020-02-14 10:30:00,157.69,158.01,157.51,157.86,5237.0,153.3157,153.6268,153.1407,153.481,5237.0
2020-02-14 10:40:00,157.93,158.03,157.72,157.8,4747.0,153.549,153.6463,153.3449,153.4226,4747.0
2020-02-14 10:50:00,157.79,157.95,157.74,157.74,1900.0,153.4129,153.5685,153.3643,153.3643,1900.0
2020-02-14 11:00:00,157.84,158.0,157.65,157.98,9158.0,153.4615,153.6171,153.2768,153.5976,9158.0
2020-02-14 11:10:00,157.99,158.32,157.97,158.19,4310.0,153.6074,153.9282,153.5879,153.8018,4310.0
2020-02-14 11:20:00,158.19,158.44,158.13,158.39,1574.0,153.8018,154.0449,153.7435,153.9963,1574.0
2020-02-14 11:30:00,158.49,158.74,158.44,158.44,5787.0,154.0935,154.3366,154.0449,154.0449,5787.0
2020-02-14 11:40:00,158.26,158.26,157.75,157.75,1533.0,153.8699,153.8699,153.374,153.374,1533.0
2020-02-14 11:50:00,157.72,157.82,157.32,157.32,2451.0,153.3449,153.4421,152.956,152.956,2451.0
2020-02-14 12:00:00,157.25,157.26,156.5,156.62,9010.0,152.8879,152.8976,152.1587,152.2754,9010.0
2020-02-14 12:10:00,156.49,156.6,156.2,156.41,3488.0,152.149,152.2559,151.867,152.0712,3488.0
2020-02-14 12:20:00,156.22,156.32,155.94,156.23,14909.0,151.8865,151.9837,151.6142,151.8962,14909.0
2020-02-14 12:30:00,156.34,156.7,156.34,156.64,4439.0,152.0031,152.3532,152.0031,152.2948,4439.0
2020-02-14 12:40:00,156.58,156.73,156.58,156.62,1508.0,152.2365,152.3823,152.2365,152.2754,1508.0
2020-02-14 12:50:00,156.6,156.69,156.45,156.62,3480.0,152.2559,152.3434,152.1101,152.2754,3480.0
2020-02-14 13:00:00,156.55,156.65,155.52,155.54,9995.0,152.2073,152.3045,151.2059,151.2253,9995.0
2020-02-14 13:10:00,155.5,155.7,154.9,155.0,14057.0,151.1864,151.3809,150.6031,150.7003,14057.0
2020-02-14 13:20:00,154.9,155.5,154.9,155.22,4051.0,150.6031,151.1864,150.6031,150.9142,4051.0
2020-02-14 13:30:00,155.16,155.99,155.07,155.72,5904.0,150.8559,151.6628,150.7684,151.4003,5904.0
2020-02-14 13:40:00,155.67,155.72,155.5,155.67,2201.0,151.3517,151.4003,151.1864,151.3517,2201.0
2020-02-14 13:50:00,155.68,155.86,155.66,155.77,2430.0,151.3614,151.5365,151.342,151.449,2430.0
2020-02-14 14:00:00,155.78,156.27,155.78,156.26,8363.0,151.4587,151.9351,151.4587,151.9254,8363.0
2020-02-14 14:10:00,156.43,156.55,155.98,156.03,2350.0,152.0906,152.2073,151.6531,151.7017,2350.0
2020-02-14 14:20:00,156.06,156.27,156.06,156.19,1443.0,151.7309,151.9351,151.7309,151.8573,1443.0
2020-02-14 14:30:00,156.18,156.88,156.18,156.81,15107.0,151.8476,152.5282,151.8476,152.4601,15107.0
2020-02-14 14:40:00,156.77,156.78,156.48,156.56,2720.0,152.4212,152.4309,152.1393,152.217,2720.0
2020-02-14 14:50:00,156.48,156.57,156.26,156.31,6894.0,152.1393,152.2268,151.9254,151.974,6894.0
2020-02-14 15:00:00,156.26,156.45,156.2,156.21,5678.0,151.9254,152.1101,151.867,151.8767,5678.0
2020-02-14 15:10:00,156.11,156.33,156.06,156.25,5855.0,151.7795,151.9934,151.7309,151.9156,5855.0
2020-02-14 15:20:00,156.18,156.51,156.16,156.42,6169.0,151.8476,152.1684,151.8281,152.0809,6169.0
2020-02-14 15:30:00,156.38,156.66,156.38,156.65,5050.0,152.042,152.3143,152.042,152.3045,5050.0
2020-02-14 15:40:00,156.66,156.66,156.38,156.6,9717.0,152.3143,152.3143,152.042,152.2559,9717.0
2020-02-14 15:50:00,156.6,156.91,156.48,156.86,53325.0,152.2559,152.5573,152.1393,152.5087,53325.0
2020-02-18 09:30:00,155.25,156.59,154.9,155.4,20575.0,150.9434,152.2462,150.6031,151.0892,20575.0
2020-02-18 09:40:00,155.64,156.03,155.0,155.52,4300.0,151.3226,151.7017,150.7003,151.2059,4300.0
2020-02-18 09:50:00,155.29,155.39,154.6,154.81,16376.0,150.9823,151.0795,150.3114,150.5156,16376.0
2020-02-18 10:00:00,154.81,155.55,154.78,155.37,15974.0,150.5156,151.2351,150.4864,151.06,15974.0
2020-02-18 10:10:00,155.35,155.41,154.33,154.35,32480.0,151.0406,151.0989,150.0489,150.0683,32480.0
2020-02-18 10:20:00,154.32,154.43,153.65,153.67,8779.0,150.0392,150.1461,149.3878,149.4072,8779.0
2020-02-18 10:30:00,153.76,154.08,153.67,153.73,10958.0,149.4947,149.8058,149.4072,149.4655,10958.0
2020-02-18 10:40:00,153.52,154.01,153.45,153.9,5824.0,149.2614,149.7378,149.1933,149.6308,5824.0
2020-02-18 10:50:00,153.91,153.91,153.62,153.62,9752.0,149.6405,149.6405,149.3586,149.3586,9752.0
2020-02-18 11:00:00,153.69,153.7,152.93,153.09,7589.0,149.4266,149.4364,148.6877,148.8433,7589.0
2020-02-18 11:10:00,153.08,153.11,152.51,152.73,21617.0,148.8336,148.8627,148.2794,148.4933,21617.0
2020-02-18 11:20:00,152.72,152.97,152.4,152.66,14903.0,148.4836,148.7266,148.1724,148.4252,14903.0
2020-02-18 11:30:00,152.77,152.94,152.41,152.41,8651.0,148.5322,148.6975,148.1822,148.1822,8651.0
2020-02-18 11:40:00,152.41,152.42,151.52,152.01,22423.0,148.1822,148.1919,147.3168,147.7933,22423.0
2020-02-18 11:50:00,152.06,152.21,151.8,151.81,6388.0,147.8419,147.9877,147.5891,147.5988,6388.0
2020-02-18 12:00:00,151.82,152.51,151.76,152.51,7581.0,147.6085,148.2794,147.5502,148.2794,7581.0
2020-02-18 12:10:00,152.55,153.03,152.55,152.93,12714.0,148.3183,148.785,148.3183,148.6877,12714.0
2020-02-18 12:20:00,152.86,153.14,152.86,152.91,6002.0,148.6197,148.8919,148.6197,148.6683,6002.0
2020-02-18 12:30:00,152.88,153.08,152.8,152.97,4588.0,148.6391,148.8336,148.5613,148.7266,4588.0
2020-02-18 12:40:00,153.1,153.26,152.89,153.26,4705.0,148.853,149.0086,148.6488,149.0086,4705.0
2020-02-18 12:50:00,153.2,153.43,153.11,153.11,7780.0,148.9502,149.1739,148.8627,148.8627,7780.0
2020-02-18 13:00:00,153.22,153.25,153.02,153.14,5145.0,148.9697,148.9989,148.7752,148.8919,5145.0
2020-02-18 13:10:00,153.16,153.28,153.0,153.18,8593.0,148.9114,149.028,148.7558,148.9308,8593.0
2020-02-18 13:20:00,153.2,153.21,153.02,153.04,13045.0,148.9502,148.96,148.7752,148.7947,13045.0
2020-02-18 13:30:00,152.99,153.27,152.87,152.88,5931.0,148.7461,149.0183,148.6294,148.6391,5931.0
2020-02-18 13:40:00,152.89,153.0,152.66,152.75,5666.0,148.6488,148.7558,148.4252,148.5127,5666.0
2020-02-18 13:50:00,152.67,153.4,152.65,153.21,7800.0,148.4349,149.1447,148.4155,148.96,7800.0
2020-02-18 14:00:00,153.18,153.35,153.03,153.03,4408.0,148.9308,149.0961,148.785,148.785,4408.0
2020-02-18 14:10:00,153.02,153.44,153.01,153.38,4972.0,148.7752,149.1836,148.7655,149.1252,4972.0
2020-02-18 14:20:00,153.43,153.81,153.4,153.76,3527.0,149.1739,149.5433,149.1447,149.4947,3527.0
2020-02-18 14:30:00,153.79,154.1,153.76,154.09,10525.0,149.5239,149.8253,149.4947,149.8156,10525.0
2020-02-18 14:40:00,154.18,154.23,153.88,153.88,8346.0,149.9031,149.9517,149.6114,149.6114,8346.0
2020-02-18 14:50:00,153.86,153.86,153.46,153.55,4063.0,149.5919,149.5919,149.203,149.2905,4063.0
2020-02-18 15:00:00,153.48,153.88,153.48,153.84,4204.0,149.2225,149.6114,149.2225,149.5725,4204.0
2020-02-18 15:10:00,153.86,154.16,153.86,154.13,8997.0,149.5919,149.8836,149.5919,149.8544,8997.0
2020-02-18 15:20:00,154.1,154.35,154.09,154.27,9583.0,149.8253,150.0683,149.8156,149.9906,9583.0
2020-02-18 15:30:00,154.29,154.35,154.16,154.2,11317.0,150.01,150.0683,149.8836,149.9225,11317.0
2020-02-18 15:40:00,154.2,154.27,153.76,153.79,17331.0,149.9225,149.9906,149.4947,149.5239,17331.0
2020-02-18 15:50:00,153.67,154.31,153.67,153.97,90498.0,149.4072,150.0295,149.4072,149.6989,90498.0
2020-02-19 09:30:00,154.85,155.5,154.22,155.34,29316.0,150.5545,151.1864,149.9419,151.0309,29316.0
2020-02-19 09:40:00,155.43,156.4,155.4,156.4,17254.0,151.1184,152.0615,151.0892,152.0615,17254.0
2020-02-19 09:50:00,156.34,156.49,155.3,155.3,20800.0,152.0031,152.149,150.992,150.992,20800.0
2020-02-19 10:00:00,155.41,155.47,154.53,154.54,10604.0,151.0989,151.1573,150.2433,150.2531,10604.0
2020-02-19 10:10:00,154.56,154.64,154.0,154.1,8618.0,150.2725,150.3503,149.7281,149.8253,8618.0
2020-02-19 10:20:00,154.17,154.53,153.69,153.69,15812.0,149.8933,150.2433,149.4266,149.4266,15812.0
2020-02-19 10:30:00,153.79,154.96,153.67,154.79,8904.0,149.5239,150.6614,149.4072,150.4961,8904.0
2020-02-19 10:40:00,154.84,155.14,154.74,155.07,5214.0,150.5447,150.8364,150.4475,150.7684,5214.0
2020-02-19 10:50:00,155.06,155.14,154.85,154.87,3741.0,150.7586,150.8364,150.5545,150.5739,3741.0
2020-02-19 11:00:00,154.84,155.12,154.65,155.12,10392.0,150.5447,150.817,150.36,150.817,10392.0
2020-02-19 11:10:00,155.18,155.41,155.04,155.08,3779.0,150.8753,151.0989,150.7392,150.7781,3779.0
2020-02-19 11:20:00,155.12,155.12,154.95,154.95,6645.0,150.817,150.817,150.6517,150.6517,6645.0
2020-02-19 11:30:00,154.94,154.94,154.58,154.66,2200.0,150.642,150.642,150.292,150.3697,2200.0
2020-02-19 11:40:00,154.7,154.82,154.38,154.76,7234.0,150.4086,150.5253,150.0975,150.467,7234.0
2020-02-19 11:50:00,154.8,154.84,154.1,154.22,4228.0,150.5059,150.5447,149.8253,149.9419,4228.0
2020-02-19 12:00:00,154.25,154.38,153.89,153.89,3100.0,149.9711,150.0975,149.6211,149.6211,3100.0
2020-02-19 12:10:00,153.89,154.41,153.77,154.3,4237.0,149.6211,150.1267,149.5044,150.0197,4237.0
2020-02-19 12:20:00,154.31,154.45,154.01,154.02,5242.0,150.0295,150.1656,149.7378,149.7475,5242.0
2020-02-19 12:30:00,154.1,154.72,154.1,154.63,3319.0,149.8253,150.4281,149.8253,150.3406,3319.0
2020-02-19 12:40:00,154.71,154.95,154.63,154.95,4799.0,150.4184,150.6517,150.3406,150.6517,4799.0
2020-02-19 12:50:00,154.97,155.04,154.66,154.75,6722.0,150.6711,150.7392,150.3697,150.4572,6722.0
2020-02-19 13:00:00,154.74,155.1,154.65,154.9,3548.0,150.4475,150.7975,150.36,150.6031,3548.0
2020-02-19 13:10:00,154.94,154.94,154.66,154.66,7111.0,150.642,150.642,150.3697,150.3697,7111.0
2020-02-19 13:20:00,154.65,154.81,154.44,154.77,2900.0,150.36,150.5156,150.1558,150.4767,2900.0
2020-02-19 13:30:00,154.75,154.75,154.47,154.67,2716.0,150.4572,150.4572,150.185,150.3795,2716.0
2020-02-19 13:40:00,154.66,154.67,154.26,154.26,6451.0,150.3697,150.3795,149.9808,149.9808,6451.0
2020-02-19 13:50:00,154.31,154.35,154.08,154.22,4939.0,150.0295,150.0683,149.8058,149.9419,4939.0
2020-02-19 14:00:00,154.1,154.26,153.79,154.2,3098.0,149.8253,149.9808,149.5239,149.9225,3098.0
2020-02-19 14:10:00,154.14,154.16,153.95,153.97,5183.0,149.8642,149.8836,149.6794,149.6989,5183.0
2020-02-19 14:20:00,153.85,153.92,153.78,153.85,4684.0,149.5822,149.6503,149.5142,149.5822,4684.0
2020-02-19 14:30:00,153.85,153.96,153.8,153.96,6179.0,149.5822,149.6892,149.5336,149.6892,6179.0
2020-02-19 14:40:00,154.0,154.01,153.63,153.7,12590.0,149.7281,149.7378,149.3683,149.4364,12590.0
2020-02-19 14:50:00,153.73,153.74,153.58,153.65,9776.0,149.4655,149.4753,149.3197,149.3878,9776.0
2020-02-19 15:00:00,153.68,153.68,153.44,153.59,13757.0,149.4169,149.4169,149.1836,149.3294,13757.0
2020-02-19 15:10:00,153.59,153.59,153.18,153.25,6832.0,149.3294,149.3294,148.9308,148.9989,6832.0
2020-02-19 15:20:00,153.25,153.49,153.16,153.47,12973.0,148.9989,149.2322,148.9114,149.2128,12973.0
2020-02-19 15:30:00,153.5,153.63,153.41,153.49,13371.0,149.2419,149.3683,149.1544,149.2322,13371.0
2020-02-19 15:40:00,153.45,153.59,153.38,153.46,16051.0,149.1933,149.3294,149.1252,149.203,16051.0
2020-02-19 15:50:00,153.45,153.66,153.29,153.54,35812.0,149.1933,149.3975,149.0377,149.2808,35812.0
2020-02-20 09:30:00,152.76,155.41,152.55,155.12,22116.0,148.5224,151.0989,148.3183,150.817,22116.0
2020-02-20 09:40:00,155.31,155.59,155.0,155.56,11442.0,151.0017,151.2739,150.7003,151.2448,11442.0
2020-02-20 09:50:00,155.84,157.15,155.84,156.78,24038.0,151.517,152.7907,151.517,152.4309,24038.0
2020-02-20 10:00:00,156.75,157.23,156.61,156.85,13036.0,152.4018,152.8685,152.2656,152.499,13036.0
2020-02-20 10:10:00,157.11,157.48,156.86,157.47,13434.0,152.7518,153.1115,152.5087,153.1018,13434.0
2020-02-20 10:20:00,157.47,158.19,157.24,158.14,14957.0,153.1018,153.8018,152.8782,153.7532,14957.0
2020-02-20 10:30:00,158.21,159.12,158.21,158.65,16301.0,153.8213,154.706,153.8213,154.2491,16301.0
2020-02-20 10:40:00,158.73,158.77,158.19,158.19,13128.0,154.3268,154.3657,153.8018,153.8018,13128.0
2020-02-20 10:50:00,158.25,158.4,158.01,158.01,10485.0,153.8602,154.006,153.6268,153.6268,10485.0
2020-02-20 11:00:00,158.02,158.1,157.82,158.06,14718.0,153.6365,153.7143,153.4421,153.6754,14718.0
2020-02-20 11:10:00,158.04,158.04,156.86,157.4,10790.0,153.656,153.656,152.5087,153.0337,10790.0
2020-02-20 11:20:00,157.24,157.56,156.63,156.66,8698.0,152.8782,153.1893,152.2851,152.3143,8698.0
2020-02-20 11:30:00,156.65,156.75,154.62,155.9,20876.0,152.3045,152.4018,150.3309,151.5753,20876.0
2020-02-20 11:40:00,155.9,156.82,155.83,156.18,32025.0,151.5753,152.4698,151.5073,151.8476,32025.0
2020-02-20 11:50:00,156.11,157.35,156.0,156.28,18707.0,151.7795,152.9851,151.6726,151.9448,18707.0
2020-02-20 12:00:00,156.01,156.09,155.1,155.1,14171.0,151.6823,151.7601,150.7975,150.7975,14171.0
2020-02-20 12:10:00,155.11,156.0,155.1,155.88,12405.0,150.8073,151.6726,150.7975,151.5559,12405.0
2020-02-20 12:20:00,155.77,156.17,155.57,156.02,4400.0,151.449,151.8379,151.2545,151.692,4400.0
2020-02-20 12:30:00,156.06,156.42,155.8,156.13,9316.0,151.7309,152.0809,151.4781,151.799,9316.0
2020-02-20 12:40:00,156.2,156.25,155.87,156.14,6378.0,151.867,151.9156,151.5462,151.8087,6378.0
2020-02-20 12:50:00,156.14,156.46,156.1,156.4,6783.0,151.8087,152.1198,151.7698,152.0615,6783.0
2020-02-20 13:00:00,156.4,156.46,156.02,156.31,9767.0,152.0615,152.1198,151.692,151.974,9767.0
2020-02-20 13:10:00,156.33,156.75,156.08,156.32,18602.0,151.9934,152.4018,151.7504,151.9837,18602.0
2020-02-20 13:20:00,156.32,156.43,155.9,156.12,15816.0,151.9837,152.0906,151.5753,151.7892,15816.0
2020-02-20 13:30:00,156.26,156.27,155.24,155.31,18559.0,151.9254,151.9351,150.9337,151.0017,18559.0
2020-02-20 13:40:00,155.4,155.8,155.32,155.7,7718.0,151.0892,151.4781,151.0114,151.3809,7718.0
2020-02-20 13:50:00,155.56,155.61,155.3,155.57,10849.0,151.2448,151.2934,150.992,151.2545,10849.0
2020-02-20 14:00:00,155.57,155.88,155.53,155.87,5796.0,151.2545,151.5559,151.2156,151.5462,5796.0
2020-02-20 14:10:00,155.91,156.22,155.76,155.76,17973.0,151.5851,151.8865,151.4392,151.4392,17973.0
2020-02-20 14:20:00,155.81,156.11,155.8,156.02,7208.0,151.4878,151.7795,151.4781,151.692,7208.0
2020-02-20 14:30:00,156.01,156.31,155.97,156.09,25501.0,151.6823,151.974,151.6434,151.7601,25501.0
2020-02-20 14:40:00,156.06,156.2,155.91,155.95,12807.0,151.7309,151.867,151.5851,151.624,12807.0
2020-02-20 14:50:00,155.91,156.0,155.58,155.9,2412.0,151.5851,151.6726,151.2642,151.5753,2412.0
2020-02-20 15:00:00,155.85,155.94,155.7,155.71,4558.0,151.5267,151.6142,151.3809,151.3906,4558.0
2020-02-20 15:10:00,155.82,155.82,155.28,155.54,4488.0,151.4976,151.4976,150.9725,151.2253,4488.0
2020-02-20 15:20:00,155.55,155.68,155.55,155.6,8599.0,151.2351,151.3614,151.2351,151.2837,8599.0
2020-02-20 15:30:00,155.58,155.71,155.51,155.52,8743.0,151.2642,151.3906,151.1962,151.2059,8743.0
2020-02-20 15:40:00,155.5,155.6,155.3,155.36,14964.0,151.1864,151.2837,150.992,151.0503,14964.0
2020-02-20 15:50:00,155.39,155.86,155.37,155.72,42832.0,151.0795,151.5365,151.06,151.4003,42832.0
2020-02-21 09:30:00,153.72,154.47,152.75,153.63,39916.0,149.4558,150.185,148.5127,149.3683,39916.0
2020-02-21 09:40:00,153.6,153.76,152.81,152.99,9359.0,149.3391,149.4947,148.5711,148.7461,9359.0
2020-02-21 09:50:00,152.99,153.5,152.26,152.26,16816.0,148.7461,149.2419,148.0363,148.0363,16816.0
2020-02-21 10:00:00,152.52,152.57,151.58,151.86,18883.0,148.2891,148.3377,147.3752,147.6474,18883.0
2020-02-21 10:10:00,151.82,152.13,151.71,151.78,44433.0,147.6085,147.9099,147.5016,147.5696,44433.0
2020-02-21 10:20:00,151.83,152.25,151.58,151.61,9475.0,147.6182,148.0266,147.3752,147.4043,9475.0
2020-02-21 10:30:00,151.63,151.63,151.03,151.1,9539.0,147.4238,147.4238,146.8404,146.9085,9539.0
2020-02-21 10:40:00,151.14,151.93,150.97,151.93,14109.0,146.9474,147.7155,146.7821,147.7155,14109.0
2020-02-21 10:50:00,151.88,152.02,151.77,151.93,18702.0,147.6669,147.803,147.5599,147.7155,18702.0
2020-02-21 11:00:00,151.95,152.11,151.81,151.98,31456.0,147.7349,147.8905,147.5988,147.7641,31456.0
2020-02-21 11:10:00,151.83,152.75,151.83,152.55,14303.0,147.6182,148.5127,147.6182,148.3183,14303.0
2020-02-21 11:20:00,152.52,152.55,152.22,152.41,5804.0,148.2891,148.3183,147.9974,148.1822,5804.0
2020-02-21 11:30:00,152.44,152.63,152.11,152.29,4490.0,148.2113,148.3961,147.8905,148.0655,4490.0
2020-02-21 11:40:00,152.16,152.31,152.08,152.31,7715.0,147.9391,148.0849,147.8613,148.0849,7715.0
2020-02-21 11:50:00,152.32,152.53,152.12,152.12,13553.0,148.0947,148.2988,147.9002,147.9002,13553.0
2020-02-21 12:00:00,152.05,152.17,151.42,151.54,10904.0,147.8321,147.9488,147.2196,147.3363,10904.0
2020-02-21 12:10:00,151.4,151.69,151.4,151.69,2315.0,147.2002,147.4821,147.2002,147.4821,2315.0
2020-02-21 12:20:00,151.74,151.87,151.69,151.72,4170.0,147.5307,147.6571,147.4821,147.5113,4170.0
2020-02-21 12:30:00,151.89,151.89,151.72,151.73,3051.0,147.6766,147.6766,147.5113,147.521,3051.0
2020-02-21 12:40:00,151.8,151.8,151.56,151.63,7620.0,147.5891,147.5891,147.3557,147.4238,7620.0
2020-02-21 12:50:00,151.69,152.0,151.64,151.95,20227.0,147.4821,147.7835,147.4335,147.7349,20227.0
2020-02-21 13:00:00,151.95,152.02,151.79,151.79,20270.0,147.7349,147.803,147.5794,147.5794,20270.0
2020-02-21 13:10:00,151.76,151.91,151.71,151.89,6325.0,147.5502,147.696,147.5016,147.6766,6325.0
2020-02-21 13:20:00,151.86,152.0,151.79,151.8,8224.0,147.6474,147.7835,147.5794,147.5891,8224.0
2020-02-21 13:30:00,151.91,151.94,151.79,151.91,6232.0,147.696,147.7252,147.5794,147.696,6232.0
2020-02-21 13:40:00,151.91,151.98,151.76,151.79,3335.0,147.696,147.7641,147.5502,147.5794,3335.0
2020-02-21 13:50:00,151.65,151.78,151.13,151.16,9279.0,147.4432,147.5696,146.9377,146.9668,9279.0
2020-02-21 14:00:00,151.13,151.32,151.03,151.09,15014.0,146.9377,147.1224,146.8404,146.8988,15014.0
2020-02-21 14:10:00,151.0,151.19,150.87,151.02,10989.0,146.8113,146.996,146.6849,146.8307,10989.0
2020-02-21 14:20:00,151.05,151.21,150.91,150.99,36498.0,146.8599,147.0154,146.7238,146.8015,36498.0
2020-02-21 14:30:00,151.01,151.29,150.93,151.16,15786.0,146.821,147.0932,146.7432,146.9668,15786.0
2020-02-21 14:40:00,151.13,151.25,150.84,150.84,13033.0,146.9377,147.0543,146.6557,146.6557,13033.0
2020-02-21 14:50:00,150.87,151.12,150.8,150.85,9388.0,146.6849,146.9279,146.6168,146.6654,9388.0
2020-02-21 15:00:00,150.91,150.99,150.81,150.92,9533.0,146.7238,146.8015,146.6265,146.7335,9533.0
2020-02-21 15:10:00,150.91,151.3,150.9,151.03,18868.0,146.7238,147.1029,146.714,146.8404,18868.0
2020-02-21 15:20:00,151.07,151.29,151.0,151.06,10971.0,146.8793,147.0932,146.8113,146.8696,10971.0
2020-02-21 15:30:00,151.09,151.26,150.83,151.02,19310.0,146.8988,147.0641,146.646,146.8307,19310.0
2020-02-21 15:40:00,151.11,151.26,150.96,151.1,32621.0,146.9182,147.0641,146.7724,146.9085,32621.0
2020-02-21 15:50:00,151.08,151.49,150.99,151.41,66235.0,146.8891,147.2877,146.8015,147.2099,66235.0
2020-02-24 09:30:00,143.73,143.97,140.18,140.68,99940.0,139.7429,139.9763,136.2914,136.7775,99940.0
2020-02-24 09:40:00,140.69,141.94,139.43,141.75,59393.0,136.7873,138.0026,135.5622,137.8179,59393.0
2020-02-24 09:50:00,141.74,142.75,140.73,141.91,50178.0,137.8081,138.7901,136.8262,137.9734,50178.0
2020-02-24 10:00:00,142.1,142.85,140.72,141.12,25831.0,138.1582,138.8874,136.8164,137.2053,25831.0
2020-02-24 10:10:00,141.13,142.76,141.07,141.72,14533.0,137.2151,138.7998,137.1567,137.7887,14533.0
2020-02-24 10:20:00,141.58,142.0,141.15,141.15,35848.0,137.6526,138.0609,137.2345,137.2345,35848.0
2020-02-24 10:30:00,141.15,141.49,140.71,140.77,16683.0,137.2345,137.5651,136.8067,136.865,16683.0
2020-02-24 10:40:00,140.68,141.79,140.5,141.79,28032.0,136.7775,137.8568,136.6025,137.8568,28032.0
2020-02-24 10:50:00,141.82,142.25,141.72,142.13,20533.0,137.8859,138.304,137.7887,138.1873,20533.0
2020-02-24 11:00:00,142.09,142.09,141.08,141.12,11390.0,138.1484,138.1484,137.1665,137.2053,11390.0
2020-02-24 11:10:00,141.16,142.22,141.16,142.17,19488.0,137.2442,138.2748,137.2442,138.2262,19488.0
2020-02-24 11:20:00,142.16,142.42,141.94,142.2,23025.0,138.2165,138.4693,138.0026,138.2554,23025.0
2020-02-24 11:30:00,142.16,142.72,142.15,142.49,22418.0,138.2165,138.761,138.2068,138.5373,22418.0
2020-02-24 11:40:00,142.42,142.42,141.68,141.8,9584.0,138.4693,138.4693,137.7498,137.8665,9584.0
2020-02-24 11:50:00,141.82,142.44,141.82,142.01,37362.0,137.8859,138.4887,137.8859,138.0707,37362.0
2020-02-24 12:00:00,142.0,142.09,141.6,141.6,18661.0,138.0609,138.1484,137.672,137.672,18661.0
2020-02-24 12:10:00,141.63,141.75,141.43,141.69,15225.0,137.7012,137.8179,137.5067,137.7595,15225.0
2020-02-24 12:20:00,141.7,141.99,141.55,141.78,6365.0,137.7693,138.0512,137.6234,137.847,6365.0
2020-02-24 12:30:00,141.81,142.54,141.65,142.48,10169.0,137.8762,138.5859,137.7206,138.5276,10169.0
2020-02-24 12:40:00,142.5,142.66,142.01,142.02,16282.0,138.5471,138.7026,138.0707,138.0804,16282.0
2020-02-24 12:50:00,142.0,142.06,141.67,141.87,11460.0,138.0609,138.1193,137.7401,137.9345,11460.0
2020-02-24 13:00:00,141.78,141.78,141.41,141.43,6800.0,137.847,137.847,137.4873,137.5067,6800.0
2020-02-24 13:10:00,141.38,141.73,141.29,141.73,10536.0,137.4581,137.7984,137.3706,137.7984,10536.0
2020-02-24 13:20:00,141.7,142.47,141.7,142.39,16851.0,137.7693,138.5179,137.7693,138.4401,16851.0
2020-02-24 13:30:00,142.36,142.58,142.29,142.42,18643.0,138.4109,138.6248,138.3429,138.4693,18643.0
2020-02-24 13:40:00,142.42,142.69,142.24,142.62,13825.0,138.4693,138.7318,138.2943,138.6637,13825.0
2020-02-24 13:50:00,142.74,142.9,142.4,142.66,12137.0,138.7804,138.936,138.4498,138.7026,12137.0
2020-02-24 14:00:00,142.66,142.86,142.08,142.08,12853.0,138.7026,138.8971,138.1387,138.1387,12853.0
2020-02-24 14:10:00,142.0,142.05,141.68,141.68,4347.0,138.0609,138.1095,137.7498,137.7498,4347.0
2020-02-24 14:20:00,141.89,142.59,141.79,142.49,15450.0,137.954,138.6346,137.8568,138.5373,15450.0
2020-02-24 14:30:00,142.55,142.81,142.16,142.79,16574.0,138.5957,138.8485,138.2165,138.829,16574.0
2020-02-24 14:40:00,142.8,142.87,142.56,142.78,13858.0,138.8387,138.9068,138.6054,138.8193,13858.0
2020-02-24 14:50:00,142.8,143.5,142.7,143.03,23118.0,138.8387,139.5193,138.7415,139.0624,23118.0
2020-02-24 15:00:00,143.11,143.56,142.76,142.76,23481.0,139.1401,139.5777,138.7998,138.7998,23481.0
2020-02-24 15:10:00,142.75,142.75,141.96,142.22,22987.0,138.7901,138.7901,138.022,138.2748,22987.0
2020-02-24 15:20:00,142.34,142.44,141.91,142.08,24230.0,138.3915,138.4887,137.9734,138.1387,24230.0
2020-02-24 15:30:00,142.04,142.62,141.87,142.15,25301.0,138.0998,138.6637,137.9345,138.2068,25301.0
2020-02-24 15:40:00,142.14,142.75,141.88,142.75,35696.0,138.197,138.7901,137.9443,138.7901,35696.0
2020-02-24 15:50:00,142.73,142.82,141.79,141.97,84017.0,138.7707,138.8582,137.8568,138.0318,84017.0
2020-02-25 09:30:00,142.66,143.5,140.9,141.76,34561.0,138.7026,139.5193,136.9914,137.8276,34561.0
2020-02-25 09:40:00,141.44,141.44,139.33,140.32,41786.0,137.5165,137.5165,135.465,136.4275,41786.0
2020-02-25 09:50:00,140.32,141.16,140.07,140.74,13410.0,136.4275,137.2442,136.1845,136.8359,13410.0
2020-02-25 10:00:00,140.53,141.18,140.31,140.92,10011.0,136.6317,137.2637,136.4178,137.0109,10011.0
2020-02-25 10:10:00,140.89,140.89,139.33,139.97,23554.0,136.9817,136.9817,135.465,136.0872,23554.0
2020-02-25 10:20:00,139.8,139.9,137.77,137.98,21567.0,135.922,136.0192,133.9483,134.1524,21567.0
2020-02-25 10:30:00,138.44,138.64,137.39,138.1,35236.0,134.5997,134.7941,133.5788,134.2691,35236.0
2020-02-25 10:40:00,137.96,138.75,137.32,137.8,18475.0,134.133,134.9011,133.5108,133.9774,18475.0
2020-02-25 10:50:00,137.81,138.0,136.79,137.91,29514.0,133.9872,134.1719,132.9955,134.0844,29514.0
2020-02-25 11:00:00,137.99,138.64,136.8,137.14,59242.0,134.1622,134.7941,133.0052,133.3357,59242.0
2020-02-25 11:10:00,137.05,137.72,136.59,136.7,26950.0,133.2482,133.8997,132.801,132.908,26950.0
2020-02-25 11:20:00,136.82,137.87,136.43,137.49,29300.0,133.0246,134.0455,132.6454,133.676,29300.0
2020-02-25 11:30:00,137.58,138.26,137.3,137.56,43834.0,133.7635,134.4247,133.4913,133.7441,43834.0
2020-02-25 11:40:00,137.55,138.33,137.21,138.19,7905.0,133.7344,134.4927,133.4038,134.3566,7905.0
2020-02-25 11:50:00,138.22,138.6,137.96,137.96,11420.0,134.3858,134.7552,134.133,134.133,11420.0
2020-02-25 12:00:00,138.05,138.23,137.3,137.6,13507.0,134.2205,134.3955,133.4913,133.783,13507.0
2020-02-25 12:10:00,137.59,137.92,137.0,137.27,18096.0,133.7733,134.0941,133.1996,133.4621,18096.0
2020-02-25 12:20:00,137.18,137.2,136.47,136.6,18780.0,133.3746,133.3941,132.6843,132.8107,18780.0
2020-02-25 12:30:00,136.5,137.35,136.37,137.12,17210.0,132.7135,133.5399,132.5871,133.3163,17210.0
2020-02-25 12:40:00,137.06,137.06,135.68,135.92,29551.0,133.258,133.258,131.9162,132.1496,29551.0
2020-02-25 12:50:00,135.95,136.51,135.8,136.08,12279.0,132.1788,132.7232,132.0329,132.3051,12279.0
2020-02-25 13:00:00,136.05,136.51,135.73,136.19,20073.0,132.276,132.7232,131.9649,132.4121,20073.0
2020-02-25 13:10:00,136.34,136.58,135.77,135.95,27066.0,132.5579,132.7913,132.0037,132.1788,27066.0
2020-02-25 13:20:00,135.92,136.09,135.78,135.85,15144.0,132.1496,132.3149,132.0135,132.0815,15144.0
2020-02-25 13:30:00,135.76,135.96,135.06,135.24,25352.0,131.994,132.1885,131.3134,131.4885,25352.0
2020-02-25 13:40:00,135.25,135.74,135.04,135.2,18198.0,131.4982,131.9746,131.294,131.4496,18198.0
2020-02-25 13:50:00,135.34,135.48,134.77,134.86,27399.0,131.5857,131.7218,131.0315,131.119,27399.0
2020-02-25 14:00:00,134.8,134.97,133.33,133.49,25177.0,131.0607,131.2259,129.6314,129.787,25177.0
2020-02-25 14:10:00,133.63,134.65,133.46,133.99,46196.0,129.9231,130.9148,129.7578,130.2731,46196.0
2020-02-25 14:20:00,133.92,134.32,133.05,133.25,45150.0,130.2051,130.594,129.3592,129.5537,45150.0
2020-02-25 14:30:00,133.15,133.6,132.72,133.12,21657.0,129.4564,129.8939,129.0384,129.4273,21657.0
2020-02-25 14:40:00,133.12,134.6,133.06,134.43,30632.0,129.4273,130.8662,129.3689,130.7009,30632.0
2020-02-25 14:50:00,134.52,135.11,134.23,134.61,24223.0,130.7884,131.3621,130.5065,130.8759,24223.0
2020-02-25 15:00:00,134.69,136.01,134.69,135.53,34052.0,130.9537,132.2371,130.9537,131.7704,34052.0
2020-02-25 15:10:00,135.46,135.58,134.5,134.78,23959.0,131.7023,131.819,130.769,131.0412,23959.0
2020-02-25 15:20:00,134.76,134.81,133.2,133.89,47526.0,131.0218,131.0704,129.505,130.1759,47526.0
2020-02-25 15:30:00,133.88,133.88,133.13,133.73,44085.0,130.1662,130.1662,129.437,130.0203,44085.0
2020-02-25 15:40:00,133.77,135.23,133.76,134.87,67209.0,130.0592,131.4787,130.0495,131.1287,67209.0
2020-02-25 15:50:00,134.9,135.01,134.3,134.58,127131.0,131.1579,131.2648,130.5745,130.8468,127131.0
2020-02-26 09:30:00,136.34,137.25,134.34,134.95,62347.0,132.5579,133.4427,130.6134,131.2065,62347.0
2020-02-26 09:40:00,135.01,136.47,135.01,136.21,29361.0,131.2648,132.6843,131.2648,132.4315,29361.0
2020-02-26 09:50:00,136.14,136.51,135.71,135.89,23067.0,132.3635,132.7232,131.9454,132.1204,23067.0
2020-02-26 10:00:00,135.96,136.0,135.09,135.61,20031.0,132.1885,132.2274,131.3426,131.8482,20031.0
2020-02-26 10:10:00,135.75,136.27,135.25,136.04,24329.0,131.9843,132.4899,131.4982,132.2663,24329.0
2020-02-26 10:20:00,136.29,136.54,135.5,136.08,15968.0,132.5093,132.7524,131.7412,132.3051,15968.0
2020-02-26 10:30:00,135.88,136.96,135.87,136.75,21936.0,132.1107,133.1607,132.101,132.9566,21936.0
2020-02-26 10:40:00,136.81,137.59,136.76,137.08,52348.0,133.0149,133.7733,132.9663,133.2774,52348.0
2020-02-26 10:50:00,137.2,137.68,137.01,137.11,30628.0,133.3941,133.8608,133.2094,133.3066,30628.0
2020-02-26 11:00:00,137.03,137.14,136.69,136.84,14949.0,133.2288,133.3357,132.8982,133.0441,14949.0
2020-02-26 11:10:00,136.81,137.36,136.61,137.23,13037.0,133.0149,133.5496,132.8204,133.4232,13037.0
2020-02-26 11:20:00,137.32,137.69,137.2,137.58,11803.0,133.5108,133.8705,133.3941,133.7635,11803.0
2020-02-26 11:30:00,137.53,137.68,137.0,137.39,34315.0,133.7149,133.8608,133.1996,133.5788,34315.0
2020-02-26 11:40:00,137.31,137.31,136.36,136.37,8838.0,133.501,133.501,132.5774,132.5871,8838.0
2020-02-26 11:50:00,136.27,136.54,136.03,136.26,19292.0,132.4899,132.7524,132.2565,132.4802,19292.0
2020-02-26 12:00:00,136.34,136.34,135.03,135.24,60266.0,132.5579,132.5579,131.2843,131.4885,60266.0
2020-02-26 12:10:00,135.15,135.33,134.66,135.3,17382.0,131.4009,131.576,130.9245,131.5468,17382.0
2020-02-26 12:20:00,135.22,135.48,134.6,134.8,24606.0,131.469,131.7218,130.8662,131.0607,24606.0
2020-02-26 12:30:00,134.83,135.37,134.67,134.67,8100.0,131.0898,131.6148,130.9343,130.9343,8100.0
2020-02-26 12:40:00,134.72,135.08,134.65,134.79,8716.0,130.9829,131.3329,130.9148,131.0509,8716.0
2020-02-26 12:50:00,134.81,134.99,134.16,134.47,7634.0,131.0704,131.2454,130.4384,130.7398,7634.0
2020-02-26 13:00:00,134.58,134.78,134.03,134.03,6400.0,130.8468,131.0412,130.312,130.312,6400.0
2020-02-26 13:10:00,134.08,134.16,133.8,134.06,12806.0,130.3606,130.4384,130.0884,130.3412,12806.0
2020-02-26 13:20:00,134.06,134.34,133.89,134.21,5547.0,130.3412,130.6134,130.1759,130.487,5547.0
2020-02-26 13:30:00,134.14,134.14,132.36,132.38,15758.0,130.419,130.419,128.6883,128.7078,15758.0
2020-02-26 13:40:00,132.26,133.68,131.56,133.25,23242.0,128.5911,129.9717,127.9105,129.5537,23242.0
2020-02-26 13:50:00,133.15,133.19,131.96,131.96,6773.0,129.4564,129.4953,128.2994,128.2994,6773.0
2020-02-26 14:00:00,132.08,133.01,131.97,132.61,9018.0,128.4161,129.3203,128.3092,128.9314,9018.0
2020-02-26 14:10:00,132.44,133.21,132.27,132.37,13312.0,128.7661,129.5148,128.6008,128.6981,13312.0
2020-02-26 14:20:00,132.25,133.26,132.25,132.77,12783.0,128.5814,129.5634,128.5814,129.087,12783.0
2020-02-26 14:30:00,132.83,133.42,132.49,132.93,12202.0,129.1453,129.7189,128.8147,129.2425,12202.0
2020-02-26 14:40:00,132.94,132.94,132.08,132.25,13147.0,129.2523,129.2523,128.4161,128.5814,13147.0
2020-02-26 14:50:00,132.4,132.83,132.0,132.05,12162.0,128.7272,129.1453,128.3383,128.3869,12162.0
2020-02-26 15:00:00,132.21,132.64,132.08,132.36,10805.0,128.5425,128.9606,128.4161,128.6883,10805.0
2020-02-26 15:10:00,132.54,133.23,132.38,132.93,12497.0,128.8633,129.5342,128.7078,129.2425,12497.0
2020-02-26 15:20:00,132.93,132.97,131.89,132.12,20722.0,129.2425,129.2814,128.2314,128.455,20722.0
2020-02-26 15:30:00,132.15,132.53,131.94,132.5,26830.0,128.4842,128.8536,128.28,128.8245,26830.0
2020-02-26 15:40:00,132.58,132.58,132.09,132.24,21797.0,128.9022,128.9022,128.4258,128.5717,21797.0
2020-02-26 15:50:00,132.32,132.45,131.72,131.79,91879.0,128.6495,128.7758,128.0661,128.1342,91879.0
2020-02-27 09:30:00,126.32,127.42,124.06,126.46,91496.0,122.8159,123.8854,120.6186,122.952,91496.0
2020-02-27 09:40:00,126.16,126.48,123.76,124.57,70651.0,122.6603,122.9715,120.3269,121.1144,70651.0
2020-02-27 09:50:00,124.65,126.7,124.57,125.55,46772.0,121.1922,123.1854,121.1144,122.0673,46772.0
2020-02-27 10:00:00,125.54,126.08,124.79,125.19,53903.0,122.0575,122.5825,121.3283,121.7172,53903.0
2020-02-27 10:10:00,124.82,125.99,124.81,125.49,29885.0,121.3575,122.495,121.3478,122.0089,29885.0
2020-02-27 10:20:00,125.54,125.6,124.65,124.87,29305.0,122.0575,122.1159,121.1922,121.4061,29305.0
2020-02-27 10:30:00,124.78,125.86,123.63,125.86,30756.0,121.3186,122.3687,120.2005,122.3687,30756.0
2020-02-27 10:40:00,125.76,128.32,125.76,128.28,60415.0,122.2714,124.7604,122.2714,124.7215,60415.0
2020-02-27 10:50:00,128.41,130.45,128.06,129.82,70586.0,124.8479,126.8313,124.5076,126.2188,70586.0
2020-02-27 11:00:00,129.8,132.51,129.79,132.37,48841.0,126.1994,128.8342,126.1896,128.6981,48841.0
2020-02-27 11:10:00,132.64,133.09,130.9,131.59,42343.0,128.9606,129.3981,127.2688,127.9397,42343.0
2020-02-27 11:20:00,131.59,131.74,130.7,130.96,16787.0,127.9397,128.0855,127.0744,127.3272,16787.0
2020-02-27 11:30:00,130.72,131.36,129.95,130.42,17819.0,127.0938,127.7161,126.3452,126.8022,17819.0
2020-02-27 11:40:00,130.41,131.41,130.09,131.13,12383.0,126.7924,127.7647,126.4813,127.4925,12383.0
2020-02-27 11:50:00,131.19,132.84,130.87,132.75,23124.0,127.5508,129.155,127.2397,129.0675,23124.0
2020-02-27 12:00:00,132.84,134.54,132.37,134.52,23603.0,129.155,130.8079,128.6981,130.7884,23603.0
2020-02-27 12:10:00,134.7,136.22,134.45,136.08,47681.0,130.9634,132.4413,130.7204,132.3051,47681.0
2020-02-27 12:20:00,135.93,135.95,133.88,134.66,43931.0,132.1593,132.1788,130.1662,130.9245,43931.0
2020-02-27 12:30:00,134.6,136.79,134.48,136.79,22250.0,130.8662,132.9955,130.7495,132.9955,22250.0
2020-02-27 12:40:00,136.55,136.83,135.32,135.69,36985.0,132.7621,133.0343,131.5662,131.926,36985.0
2020-02-27 12:50:00,135.8,136.06,134.75,134.75,28107.0,132.0329,132.2857,131.012,131.012,28107.0
2020-02-27 13:00:00,134.52,135.35,134.35,135.0,12688.0,130.7884,131.5954,130.6231,131.2551,12688.0
2020-02-27 13:10:00,135.06,135.81,134.75,135.08,15088.0,131.3134,132.0426,131.012,131.3329,15088.0
2020-02-27 13:20:00,134.96,135.35,134.49,134.49,8560.0,131.2162,131.5954,130.7593,130.7593,8560.0
2020-02-27 13:30:00,134.35,134.67,133.45,133.74,20808.0,130.6231,130.9343,129.7481,130.0301,20808.0
2020-02-27 13:40:00,133.62,134.04,132.12,133.51,24779.0,129.9134,130.3217,128.455,129.8064,24779.0
2020-02-27 13:50:00,133.5,134.68,132.6,133.08,10982.0,129.7967,130.944,128.9217,129.3884,10982.0
2020-02-27 14:00:00,132.64,133.26,132.52,132.75,6040.0,128.9606,129.5634,128.8439,129.0675,6040.0
2020-02-27 14:10:00,132.72,133.11,132.08,132.08,25526.0,129.0384,129.4175,128.4161,128.4161,25526.0
2020-02-27 14:20:00,132.29,133.64,132.21,133.5,40339.0,128.6203,129.9328,128.5425,129.7967,40339.0
2020-02-27 14:30:00,133.46,134.02,133.31,133.77,23376.0,129.7578,130.3023,129.612,130.0592,23376.0
2020-02-27 14:40:00,133.72,134.39,133.46,134.06,35563.0,130.0106,130.662,129.7578,130.3412,35563.0
2020-02-27 14:50:00,134.14,134.29,133.05,133.11,27909.0,130.419,130.5648,129.3592,129.4175,27909.0
2020-02-27 15:00:00,133.13,133.63,132.57,133.56,17432.0,129.437,129.9231,128.8925,129.8551,17432.0
2020-02-27 15:10:00,133.64,133.84,132.6,132.6,12302.0,129.9328,130.1273,128.9217,128.9217,12302.0
2020-02-27 15:20:00,132.65,132.75,131.82,131.9,25957.0,128.9703,129.0675,128.1633,128.2411,25957.0
2020-02-27 15:30:00,131.85,132.32,131.56,131.63,24574.0,128.1925,128.6495,127.9105,127.9786,24574.0
2020-02-27 15:40:00,131.69,131.76,131.08,131.47,31667.0,128.0369,128.105,127.4438,127.823,31667.0
2020-02-27 15:50:00,131.53,131.63,129.62,129.63,85157.0,127.8814,127.9786,126.0243,126.0341,85157.0
2020-02-28 09:30:00,124.54,128.23,124.1,127.44,73705.0,121.0853,124.6729,120.6575,123.9048,73705.0
2020-02-28 09:40:00,127.23,129.47,127.08,128.44,35413.0,123.7006,125.8785,123.5548,124.8771,35413.0
2020-02-28 09:50:00,128.14,128.49,126.23,126.9,41085.0,124.5854,124.9257,122.7284,123.3798,41085.0
2020-02-28 10:00:00,126.71,126.99,125.17,126.85,50930.0,123.1951,123.4673,121.6978,123.3312,50930.0
2020-02-28 10:10:00,126.59,129.16,126.26,128.84,66501.0,123.0784,125.5771,122.7576,125.266,66501.0
2020-02-28 10:20:00,128.66,129.4,127.62,127.89,24929.0,125.091,125.8105,124.0798,124.3423,24929.0
2020-02-28 10:30:00,127.96,130.72,127.24,128.8,74913.0,124.4104,127.0938,123.7104,125.2271,74913.0
2020-02-28 10:40:00,128.78,130.21,128.77,129.26,46981.0,125.2077,126.598,125.1979,125.6743,46981.0
2020-02-28 10:50:00,129.44,132.69,129.44,130.88,45846.0,125.8493,129.0092,125.8493,127.2494,45846.0
2020-02-28 11:00:00,130.88,131.36,128.46,129.25,61004.0,127.2494,127.7161,124.8965,125.6646,61004.0
2020-02-28 11:10:00,129.25,130.93,129.25,130.92,20153.0,125.6646,127.298,125.6646,127.2883,20153.0
2020-02-28 11:20:00,130.51,130.96,129.88,130.62,16788.0,126.8897,127.3272,126.2771,126.9966,16788.0
2020-02-28 11:30:00,130.77,132.0,130.56,131.99,16090.0,127.1424,128.3383,126.9383,128.3286,16090.0
2020-02-28 11:40:00,132.4,134.34,132.24,133.63,67243.0,128.7272,130.6134,128.5717,129.9231,67243.0
2020-02-28 11:50:00,133.65,134.3,131.9,132.36,57877.0,129.9426,130.5745,128.2411,128.6883,57877.0
2020-02-28 12:00:00,132.51,134.8,131.99,134.0,56748.0,128.8342,131.0607,128.3286,130.2828,56748.0
2020-02-28 12:10:00,133.63,134.02,133.08,134.02,29530.0,129.9231,130.3023,129.3884,130.3023,29530.0
2020-02-28 12:20:00,134.17,134.95,133.45,134.49,51066.0,130.4481,131.2065,129.7481,130.7593,51066.0
2020-02-28 12:30:00,134.5,135.36,133.57,133.8,27469.0,130.769,131.6051,129.8648,130.0884,27469.0
2020-02-28 12:40:00,133.8,133.89,132.18,132.4,28400.0,130.0884,130.1759,128.5133,128.7272,28400.0
2020-02-28 12:50:00,132.75,133.84,132.43,133.64,14304.0,129.0675,130.1273,128.7564,129.9328,14304.0
2020-02-28 13:00:00,133.66,133.82,132.69,133.36,19362.0,129.9523,130.1078,129.0092,129.6606,19362.0
2020-02-28 13:10:00,133.4,133.88,131.83,133.4,24711.0,129.6995,130.1662,128.173,129.6995,24711.0
2020-02-28 13:20:00,133.38,133.44,132.53,132.54,13611.0,129.68,129.7384,128.8536,128.8633,13611.0
2020-02-28 13:30:00,132.28,132.42,131.0,131.58,10001.0,128.6106,128.7467,127.3661,127.93,10001.0
2020-02-28 13:40:00,131.46,131.64,130.08,131.16,34558.0,127.8133,127.9883,126.4716,127.5216,34558.0
2020-02-28 13:50:00,131.19,131.61,130.84,131.29,11372.0,127.5508,127.9591,127.2105,127.648,11372.0
2020-02-28 14:00:00,131.29,131.44,129.31,129.57,108608.0,127.648,127.7939,125.7229,125.9757,108608.0
2020-02-28 14:10:00,130.05,131.9,129.86,131.9,27180.0,126.4424,128.2411,126.2577,128.2411,27180.0
2020-02-28 14:20:00,131.69,132.54,130.8,131.3,14098.0,128.0369,128.8633,127.1716,127.6577,14098.0
2020-02-28 14:30:00,131.3,133.05,131.02,131.46,17583.0,127.6577,129.3592,127.3855,127.8133,17583.0
2020-02-28 14:40:00,131.74,132.96,131.74,132.59,21717.0,128.0855,129.2717,128.0855,128.912,21717.0
2020-02-28 14:50:00,132.66,132.74,131.33,131.96,19213.0,128.98,129.0578,127.6869,128.2994,19213.0
2020-02-28 15:00:00,131.91,132.29,130.58,130.82,19943.0,128.2508,128.6203,126.9577,127.1911,19943.0
2020-02-28 15:10:00,130.93,132.29,130.7,131.75,28898.0,127.298,128.6203,127.0744,128.0953,28898.0
2020-02-28 15:20:00,131.78,131.79,129.81,129.85,27508.0,128.1244,128.1342,126.2091,126.248,27508.0
2020-02-28 15:30:00,129.89,130.69,129.76,130.32,27001.0,126.2869,127.0647,126.1605,126.7049,27001.0
2020-02-28 15:40:00,130.18,130.62,129.07,130.62,36282.0,126.5688,126.9966,125.4896,126.9966,36282.0
2020-02-28 15:50:00,130.29,132.84,130.18,132.37,140876.0,126.6758,129.155,126.5688,128.6981,140876.0
2020-03-02 09:30:00,134.52,134.61,129.76,130.5,90204.0,130.7884,130.8759,126.1605,126.8799,90204.0
2020-03-02 09:40:00,130.18,131.35,130.04,130.31,31489.0,126.5688,127.7064,126.4327,126.6952,31489.0
2020-03-02 09:50:00,130.31,130.53,128.3,128.32,39247.0,126.6952,126.9091,124.741,124.7604,39247.0
2020-03-02 10:00:00,128.74,128.98,127.0,127.18,47821.0,125.1688,125.4021,123.477,123.652,47821.0
2020-03-02 10:10:00,127.27,128.91,127.27,127.95,38244.0,123.7395,125.334,123.7395,124.4007,38244.0
2020-03-02 10:20:00,127.97,129.02,127.59,128.69,22906.0,124.4201,125.441,124.0507,125.1201,22906.0
2020-03-02 10:30:00,128.77,129.53,127.94,129.43,34391.0,125.1979,125.9368,124.391,125.8396,34391.0
2020-03-02 10:40:00,129.42,130.25,129.2,130.02,46983.0,125.8299,126.6369,125.616,126.4133,46983.0
2020-03-02 10:50:00,130.14,130.7,129.55,129.76,39473.0,126.5299,127.0744,125.9563,126.1605,39473.0
2020-03-02 11:00:00,129.48,130.02,129.36,129.53,41261.0,125.8882,126.4133,125.7716,125.9368,41261.0
2020-03-02 11:10:00,129.54,131.62,129.47,130.73,26556.0,125.9466,127.9689,125.8785,127.1036,26556.0
2020-03-02 11:20:00,130.91,131.73,130.82,131.49,36731.0,127.2786,128.0758,127.1911,127.8425,36731.0
2020-03-02 11:30:00,131.53,132.12,130.93,132.12,21638.0,127.8814,128.455,127.298,128.455,21638.0
2020-03-02 11:40:00,131.9,131.94,131.09,131.38,9759.0,128.2411,128.28,127.4536,127.7355,9759.0
2020-03-02 11:50:00,131.35,132.58,131.0,132.55,22216.0,127.7064,128.9022,127.3661,128.8731,22216.0
2020-03-02 12:00:00,132.51,132.76,131.77,131.9,24151.0,128.8342,129.0772,128.1147,128.2411,24151.0
2020-03-02 12:10:00,131.89,132.01,131.68,131.68,77129.0,128.2314,128.3481,128.0272,128.0272,77129.0
2020-03-02 12:20:00,131.8,131.81,130.96,131.29,18649.0,128.1439,128.1536,127.3272,127.648,18649.0
2020-03-02 12:30:00,131.29,132.44,131.29,132.44,12792.0,127.648,128.7661,127.648,128.7661,12792.0
2020-03-02 12:40:00,132.52,132.66,131.83,132.09,22883.0,128.8439,128.98,128.173,128.4258,22883.0
2020-03-02 12:50:00,132.18,132.85,132.0,132.61,34289.0,128.5133,129.1647,128.3383,128.9314,34289.0
2020-03-02 13:00:00,132.4,132.67,131.3,131.42,13124.0,128.7272,128.9897,127.6577,127.7744,13124.0
2020-03-02 13:10:00,131.54,131.8,131.17,131.5,19706.0,127.8911,128.1439,127.5314,127.8522,19706.0
2020-03-02 13:20:00,131.57,131.64,130.74,131.03,19131.0,127.9203,127.9883,127.1133,127.3952,19131.0
2020-03-02 13:30:00,131.07,132.1,130.99,131.87,38146.0,127.4341,128.4356,127.3563,128.2119,38146.0
2020-03-02 13:40:00,131.99,132.38,131.56,131.91,13934.0,128.3286,128.7078,127.9105,128.2508,13934.0
2020-03-02 13:50:00,131.84,132.28,131.5,132.04,19691.0,128.1828,128.6106,127.8522,128.3772,19691.0
2020-03-02 14:00:00,132.22,133.04,132.12,133.03,20582.0,128.5522,129.3495,128.455,129.3398,20582.0
2020-03-02 14:10:00,132.9,133.42,132.81,133.11,30197.0,129.2134,129.7189,129.1259,129.4175,30197.0
2020-03-02 14:20:00,133.18,133.34,132.33,132.34,26119.0,129.4856,129.6412,128.6592,128.6689,26119.0
2020-03-02 14:30:00,132.46,132.64,131.28,131.28,24409.0,128.7856,128.9606,127.6383,127.6383,24409.0
2020-03-02 14:40:00,131.04,132.5,130.95,132.41,51086.0,127.405,128.8245,127.3175,128.737,51086.0
2020-03-02 14:50:00,132.41,132.89,132.17,132.49,31180.0,128.737,129.2036,128.5036,128.8147,31180.0
2020-03-02 15:00:00,132.45,133.31,132.41,133.24,12287.0,128.7758,129.612,128.737,129.5439,12287.0
2020-03-02 15:10:00,133.15,133.44,132.88,133.15,30166.0,129.4564,129.7384,129.1939,129.4564,30166.0
2020-03-02 15:20:00,133.15,134.3,133.12,134.2,39119.0,129.4564,130.5745,129.4273,130.4773,39119.0
2020-03-02 15:30:00,134.24,134.55,134.09,134.42,44176.0,130.5162,130.8176,130.3704,130.6912,44176.0
2020-03-02 15:40:00,134.37,134.96,133.89,134.68,41267.0,130.6426,131.2162,130.1759,130.944,41267.0
2020-03-02 15:50:00,134.68,135.8,134.5,135.76,102169.0,130.944,132.0329,130.769,131.994,102169.0
2020-03-03 09:30:00,135.41,135.64,132.64,133.44,41797.0,131.6537,131.8774,128.9606,129.7384,41797.0
2020-03-03 09:40:00,133.81,133.86,132.96,133.59,10553.0,130.0981,130.1467,129.2717,129.8842,10553.0
2020-03-03 09:50:00,133.5,133.5,131.74,132.71,30954.0,129.7967,129.7967,128.0855,129.0286,30954.0
2020-03-03 10:00:00,132.82,138.61,132.82,136.72,48903.0,129.1356,134.765,129.1356,132.9274,48903.0
2020-03-03 10:10:00,136.85,137.18,132.43,132.78,18494.0,133.0538,133.3746,128.7564,129.0967,18494.0
2020-03-03 10:20:00,133.18,135.14,132.56,134.88,33736.0,129.4856,131.3912,128.8828,131.1384,33736.0
2020-03-03 10:30:00,134.84,135.92,134.81,134.99,23024.0,131.0995,132.1496,131.0704,131.2454,23024.0
2020-03-03 10:40:00,135.38,135.75,134.53,134.81,21329.0,131.6246,131.9843,130.7981,131.0704,21329.0
2020-03-03 10:50:00,134.6,136.03,134.23,136.03,17750.0,130.8662,132.2565,130.5065,132.2565,17750.0
2020-03-03 11:00:00,135.93,135.94,133.68,134.07,6660.0,132.1593,132.169,129.9717,130.3509,6660.0
2020-03-03 11:10:00,133.53,133.56,132.01,132.27,19710.0,129.8259,129.8551,128.3481,128.6008,19710.0
2020-03-03 11:20:00,132.09,132.68,130.29,131.42,25148.0,128.4258,128.9995,126.6758,127.7744,25148.0
2020-03-03 11:30:00,131.21,132.83,131.0,132.83,18345.0,127.5702,129.1453,127.3661,129.1453,18345.0
2020-03-03 11:40:00,132.57,132.85,130.43,130.55,17708.0,128.8925,129.1647,126.8119,126.9286,17708.0
2020-03-03 11:50:00,130.55,132.88,130.38,132.68,35610.0,126.9286,129.1939,126.7633,128.9995,35610.0
2020-03-03 12:00:00,132.47,132.72,132.12,132.56,7192.0,128.7953,129.0384,128.455,128.8828,7192.0
2020-03-03 12:10:00,132.49,132.7,131.7,131.95,21542.0,128.8147,129.0189,128.0467,128.2897,21542.0
2020-03-03 12:20:00,131.96,132.85,131.78,132.09,5962.0,128.2994,129.1647,128.1244,128.4258,5962.0
2020-03-03 12:30:00,132.08,132.49,131.5,132.49,9759.0,128.4161,128.8147,127.8522,128.8147,9759.0
2020-03-03 12:40:00,132.62,132.78,132.21,132.55,8444.0,128.9411,129.0967,128.5425,128.8731,8444.0
2020-03-03 12:50:00,132.34,132.34,131.1,131.51,14499.0,128.6689,128.6689,127.4633,127.8619,14499.0
2020-03-03 13:00:00,131.41,131.55,130.75,131.05,19489.0,127.7647,127.9008,127.123,127.4147,19489.0
2020-03-03 13:10:00,131.3,131.33,130.39,130.78,12560.0,127.6577,127.6869,126.773,127.1522,12560.0
2020-03-03 13:20:00,131.17,131.19,129.77,130.4,16367.0,127.5314,127.5508,126.1702,126.7827,16367.0
2020-03-03 13:30:00,130.45,131.03,129.74,130.51,10814.0,126.8313,127.3952,126.141,126.8897,10814.0
2020-03-03 13:40:00,130.31,130.31,129.0,129.22,10508.0,126.6952,126.6952,125.4215,125.6354,10508.0
2020-03-03 13:50:00,129.12,129.51,128.26,128.43,25298.0,125.5382,125.9174,124.7021,124.8674,25298.0
2020-03-03 14:00:00,128.45,129.0,127.68,127.85,25827.0,124.8868,125.4215,124.1382,124.3034,25827.0
2020-03-03 14:10:00,127.83,128.25,126.81,126.81,71693.0,124.284,124.6924,123.2923,123.2923,71693.0
2020-03-03 14:20:00,126.87,129.06,126.57,128.83,24076.0,123.3506,125.4799,123.059,125.2563,24076.0
2020-03-03 14:30:00,128.64,129.29,127.5,127.5,14163.0,125.0715,125.7035,123.9632,123.9632,14163.0
2020-03-03 14:40:00,127.18,128.67,126.58,128.62,15028.0,123.652,125.1007,123.0687,125.0521,15028.0
2020-03-03 14:50:00,128.44,128.91,128.24,128.85,24130.0,124.8771,125.334,124.6826,125.2757,24130.0
2020-03-03 15:00:00,128.75,129.57,128.63,129.07,19849.0,125.1785,125.9757,125.0618,125.4896,19849.0
2020-03-03 15:10:00,129.07,130.23,128.05,130.09,28816.0,125.4896,126.6174,124.4979,126.4813,28816.0
2020-03-03 15:20:00,130.13,130.7,128.77,130.41,21373.0,126.5202,127.0744,125.1979,126.7924,21373.0
2020-03-03 15:30:00,130.41,130.5,128.64,128.73,24948.0,126.7924,126.8799,125.0715,125.159,24948.0
2020-03-03 15:40:00,128.87,130.37,128.56,129.23,34161.0,125.2952,126.7535,124.9938,125.6452,34161.0
2020-03-03 15:50:00,128.8,129.41,128.01,128.64,65916.0,125.2271,125.8202,124.459,125.0715,65916.0
2020-03-04 09:30:00,131.27,132.33,129.31,130.0,55523.0,127.6286,128.6592,125.7229,126.3938,55523.0
2020-03-04 09:40:00,130.02,130.65,129.56,129.59,14597.0,126.4133,127.0258,125.966,125.9952,14597.0
2020-03-04 09:50:00,129.61,129.8,127.9,128.25,30799.0,126.0146,126.1994,124.3521,124.6924,30799.0
2020-03-04 10:00:00,128.23,128.77,126.38,127.95,89592.0,124.6729,125.1979,122.8742,124.4007,89592.0
2020-03-04 10:10:00,128.0,129.68,127.12,129.68,59429.0,124.4493,126.0827,123.5937,126.0827,59429.0
2020-03-04 10:20:00,129.54,129.65,128.26,128.93,42475.0,125.9466,126.0535,124.7021,125.3535,42475.0
2020-03-04 10:30:00,128.78,129.46,128.3,128.68,33942.0,125.2077,125.8688,124.741,125.1104,33942.0
2020-03-04 10:40:00,128.58,128.76,127.65,128.02,28022.0,125.0132,125.1882,124.109,124.4687,28022.0
2020-03-04 10:50:00,128.21,128.46,127.17,127.18,11913.0,124.6535,124.8965,123.6423,123.652,11913.0
2020-03-04 11:00:00,127.34,128.46,127.33,127.79,8835.0,123.8076,124.8965,123.7979,124.2451,8835.0
2020-03-04 11:10:00,127.9,128.72,127.82,128.35,18342.0,124.3521,125.1493,124.2743,124.7896,18342.0
2020-03-04 11:20:00,128.11,128.53,127.42,128.06,20023.0,124.5562,124.9646,123.8854,124.5076,20023.0
2020-03-04 11:30:00,128.26,128.38,127.33,127.48,30112.0,124.7021,124.8187,123.7979,123.9437,30112.0
2020-03-04 11:40:00,127.48,127.87,126.71,126.76,32173.0,123.9437,124.3229,123.1951,123.2437,32173.0
2020-03-04 11:50:00,126.96,127.15,126.41,126.76,39642.0,123.4381,123.6229,122.9034,123.2437,39642.0
2020-03-04 12:00:00,126.78,127.45,126.5,127.21,41390.0,123.2631,123.9145,122.9909,123.6812,41390.0
2020-03-04 12:10:00,127.4,127.53,126.95,127.03,8997.0,123.8659,123.9923,123.4284,123.5062,8997.0
2020-03-04 12:20:00,127.03,127.27,126.81,127.01,18521.0,123.5062,123.7395,123.2923,123.4868,18521.0
2020-03-04 12:30:00,127.2,127.85,127.18,127.63,7299.0,123.6715,124.3034,123.652,124.0896,7299.0
2020-03-04 12:40:00,127.63,128.23,127.53,128.23,13723.0,124.0896,124.6729,123.9923,124.6729,13723.0
2020-03-04 12:50:00,128.2,128.64,128.01,128.53,11798.0,124.6437,125.0715,124.459,124.9646,11798.0
2020-03-04 13:00:00,128.51,129.17,128.44,129.0,13224.0,124.9451,125.5868,124.8771,125.4215,13224.0
2020-03-04 13:10:00,129.03,129.78,128.76,129.65,24062.0,125.4507,126.1799,125.1882,126.0535,24062.0
2020-03-04 13:20:00,129.65,130.19,129.59,129.69,25037.0,126.0535,126.5785,125.9952,126.0924,25037.0
2020-03-04 13:30:00,129.74,130.45,129.45,130.3,28746.0,126.141,126.8313,125.8591,126.6855,28746.0
2020-03-04 13:40:00,130.27,130.5,130.1,130.29,28437.0,126.6563,126.8799,126.491,126.6758,28437.0
2020-03-04 13:50:00,130.29,130.51,129.66,129.74,18014.0,126.6758,126.8897,126.0632,126.141,18014.0
2020-03-04 14:00:00,129.82,129.82,129.02,129.3,12703.0,126.2188,126.2188,125.441,125.7132,12703.0
2020-03-04 14:10:00,129.37,129.49,129.0,129.26,12515.0,125.7813,125.898,125.4215,125.6743,12515.0
2020-03-04 14:20:00,129.27,129.45,129.06,129.17,12927.0,125.6841,125.8591,125.4799,125.5868,12927.0
2020-03-04 14:30:00,129.27,129.5,128.97,129.04,13034.0,125.6841,125.9077,125.3924,125.4604,13034.0
2020-03-04 14:40:00,129.23,129.29,128.99,129.07,22489.0,125.6452,125.7035,125.4118,125.4896,22489.0
2020-03-04 14:50:00,129.25,129.34,128.64,129.09,13970.0,125.6646,125.7521,125.0715,125.5091,13970.0
2020-03-04 15:00:00,129.02,129.57,129.01,129.12,16813.0,125.441,125.9757,125.4313,125.5382,16813.0
2020-03-04 15:10:00,129.12,129.41,129.03,129.09,19687.0,125.5382,125.8202,125.4507,125.5091,19687.0
2020-03-04 15:20:00,129.17,129.79,129.05,129.79,13809.0,125.5868,126.1896,125.4702,126.1896,13809.0
2020-03-04 15:30:00,129.78,130.65,129.78,130.37,27746.0,126.1799,127.0258,126.1799,126.7535,27746.0
2020-03-04 15:40:00,130.43,130.56,129.45,129.68,42615.0,126.8119,126.9383,125.8591,126.0827,42615.0
2020-03-04 15:50:00,129.84,130.72,129.67,130.16,114183.0,126.2382,127.0938,126.073,126.5494,114183.0
2020-03-05 09:30:00,125.36,125.74,124.07,125.16,81749.0,121.8825,122.252,120.6283,121.6881,81749.0
2020-03-05 09:40:00,125.03,125.18,123.51,123.51,28888.0,121.5617,121.7075,120.0838,120.0838,28888.0
2020-03-05 09:50:00,123.5,124.11,122.93,123.3,36528.0,120.0741,120.6672,119.5199,119.8797,36528.0
2020-03-05 10:00:00,123.42,124.04,122.89,123.14,28244.0,119.9963,120.5991,119.481,119.7241,28244.0
2020-03-05 10:10:00,123.21,124.29,123.16,123.98,34541.0,119.7922,120.8422,119.7435,120.5408,34541.0
2020-03-05 10:20:00,124.0,124.6,123.06,123.09,40691.0,120.5602,121.1436,119.6463,119.6755,40691.0
2020-03-05 10:30:00,123.12,123.12,121.28,121.42,43655.0,119.7047,119.7047,117.9157,118.0518,43655.0
2020-03-05 10:40:00,121.38,122.02,120.9,121.22,53270.0,118.0129,118.6352,117.5462,117.8574,53270.0
2020-03-05 10:50:00,121.33,121.68,120.97,121.54,34830.0,117.9643,118.3046,117.6143,118.1685,34830.0
2020-03-05 11:00:00,121.5,122.73,121.16,122.63,45753.0,118.1296,119.3255,117.799,119.2283,45753.0
2020-03-05 11:10:00,122.63,122.8,122.05,122.49,42108.0,119.2283,119.3935,118.6643,119.0921,42108.0
2020-03-05 11:20:00,122.5,123.09,122.44,123.01,13608.0,119.1019,119.6755,119.0435,119.5977,13608.0
2020-03-05 11:30:00,123.01,123.17,121.89,121.89,14838.0,119.5977,119.7533,118.5088,118.5088,14838.0
2020-03-05 11:40:00,121.89,122.11,121.38,121.79,18233.0,118.5088,118.7227,118.0129,118.4116,18233.0
2020-03-05 11:50:00,121.95,122.05,120.86,121.38,37092.0,118.5671,118.6643,117.5074,118.0129,37092.0
2020-03-05 12:00:00,121.37,121.64,120.82,121.15,15892.0,118.0032,118.2657,117.4685,117.7893,15892.0
2020-03-05 12:10:00,121.05,121.84,120.97,121.81,26049.0,117.6921,118.4602,117.6143,118.431,26049.0
2020-03-05 12:20:00,121.64,121.77,120.28,120.99,19350.0,118.2657,118.3921,116.9434,117.6337,19350.0
2020-03-05 12:30:00,120.96,121.22,119.7,119.82,66691.0,117.6046,117.8574,116.3795,116.4962,66691.0
2020-03-05 12:40:00,119.77,119.92,118.78,119.82,35371.0,116.4476,116.5934,115.4851,116.4962,35371.0
2020-03-05 12:50:00,119.72,120.09,119.2,119.2,18664.0,116.399,116.7587,115.8934,115.8934,18664.0
2020-03-05 13:00:00,119.2,119.69,119.16,119.17,33227.0,115.8934,116.3698,115.8545,115.8642,33227.0
2020-03-05 13:10:00,119.26,119.86,119.2,119.73,25981.0,115.9517,116.5351,115.8934,116.4087,25981.0
2020-03-05 13:20:00,119.76,120.66,119.44,119.63,37644.0,116.4379,117.3129,116.1267,116.3115,37644.0
2020-03-05 13:30:00,119.68,120.93,119.58,120.66,27963.0,116.3601,117.5754,116.2629,117.3129,27963.0
2020-03-05 13:40:00,120.61,121.48,120.39,121.43,25600.0,117.2643,118.1102,117.0504,118.0615,25600.0
2020-03-05 13:50:00,121.43,121.63,120.62,121.14,19936.0,118.0615,118.256,117.274,117.7796,19936.0
2020-03-05 14:00:00,121.04,121.12,120.15,120.25,19072.0,117.6824,117.7601,116.817,116.9143,19072.0
2020-03-05 14:10:00,120.34,121.08,119.74,120.0,17080.0,117.0018,117.7212,116.4184,116.6712,17080.0
2020-03-05 14:20:00,120.03,120.14,119.27,119.88,16332.0,116.7004,116.8073,115.9615,116.5545,16332.0
2020-03-05 14:30:00,119.7,120.6,119.39,120.59,25707.0,116.3795,117.2546,116.0781,117.2448,25707.0
2020-03-05 14:40:00,120.46,120.51,120.01,120.43,18768.0,117.1184,117.1671,116.6809,117.0893,18768.0
2020-03-05 14:50:00,120.58,120.67,119.82,120.04,14331.0,117.2351,117.3226,116.4962,116.7101,14331.0
2020-03-05 15:00:00,120.03,120.06,119.48,119.59,22600.0,116.7004,116.7295,116.1656,116.2726,22600.0
2020-03-05 15:10:00,119.68,119.73,118.67,118.94,24145.0,116.3601,116.4087,115.3781,115.6406,24145.0
2020-03-05 15:20:00,119.02,119.41,118.71,119.17,26605.0,115.7184,116.0976,115.417,115.8642,26605.0
2020-03-05 15:30:00,119.02,120.12,118.97,119.56,37055.0,115.7184,116.7879,115.6698,116.2434,37055.0
2020-03-05 15:40:00,119.6,119.67,119.01,119.25,46596.0,116.2823,116.3504,115.7087,115.942,46596.0
2020-03-05 15:50:00,119.25,120.03,119.13,119.86,128758.0,115.942,116.7004,115.8253,116.5351,128758.0
2020-03-06 09:30:00,113.57,114.95,111.65,114.31,199974.0,110.4196,111.7613,108.5528,111.139,199974.0
2020-03-06 09:40:00,114.11,114.69,112.6,112.6,74907.0,110.9446,111.5085,109.4765,109.4765,74907.0
2020-03-06 09:50:00,112.62,113.0,112.1,112.83,109563.0,109.4959,109.8654,108.9904,109.7001,109563.0
2020-03-06 10:00:00,112.94,114.1,112.68,112.68,98586.0,109.8071,110.9349,109.5543,109.5543,98586.0
2020-03-06 10:10:00,112.63,114.74,112.29,114.51,102469.0,109.5057,111.5571,109.1751,111.3335,102469.0
2020-03-06 10:20:00,114.55,116.3,114.52,116.29,28014.0,111.3724,113.0738,111.3432,113.0641,28014.0
2020-03-06 10:30:00,116.35,117.61,115.75,117.43,42662.0,113.1225,114.3475,112.5391,114.1725,42662.0
2020-03-06 10:40:00,117.41,118.15,117.22,117.94,55445.0,114.1531,114.8725,113.9683,114.6684,55445.0
2020-03-06 10:50:00,117.97,118.36,116.8,117.43,38344.0,114.6975,115.0767,113.56,114.1725,38344.0
2020-03-06 11:00:00,117.39,117.66,116.52,117.03,17764.0,114.1336,114.3961,113.2877,113.7836,17764.0
2020-03-06 11:10:00,117.03,117.29,115.71,115.89,23813.0,113.7836,114.0364,112.5002,112.6752,23813.0
2020-03-06 11:20:00,115.91,116.12,114.61,114.75,22574.0,112.6947,112.8988,111.4307,111.5668,22574.0
2020-03-06 11:30:00,114.73,115.75,114.72,115.75,62371.0,111.5474,112.5391,111.5377,112.5391,62371.0
2020-03-06 11:40:00,115.81,115.88,114.96,115.5,66126.0,112.5974,112.6655,111.771,112.296,66126.0
2020-03-06 11:50:00,115.5,116.2,115.5,115.92,17980.0,112.296,112.9766,112.296,112.7044,17980.0
2020-03-06 12:00:00,115.97,116.03,115.02,115.29,39172.0,112.753,112.8113,111.8294,112.0919,39172.0
2020-03-06 12:10:00,115.25,115.67,114.84,115.01,43267.0,112.053,112.4613,111.6543,111.8196,43267.0
2020-03-06 12:20:00,114.93,115.73,114.9,115.2,27658.0,111.7418,112.5197,111.7127,112.0044,27658.0
2020-03-06 12:30:00,115.17,115.9,115.03,115.49,21035.0,111.9752,112.6849,111.8391,112.2863,21035.0
2020-03-06 12:40:00,115.49,116.3,115.3,115.48,13646.0,112.2863,113.0738,112.1016,112.2766,13646.0
2020-03-06 12:50:00,115.41,116.13,115.41,115.86,27138.0,112.2085,112.9086,112.2085,112.6461,27138.0
2020-03-06 13:00:00,115.85,116.69,115.84,116.14,26603.0,112.6363,113.453,112.6266,112.9183,26603.0
2020-03-06 13:10:00,116.27,116.34,115.79,115.94,10828.0,113.0447,113.1127,112.578,112.7238,10828.0
2020-03-06 13:20:00,115.95,116.43,115.33,115.48,24225.0,112.7336,113.2002,112.1308,112.2766,24225.0
2020-03-06 13:30:00,115.47,116.09,115.32,116.09,14400.0,112.2669,112.8697,112.121,112.8697,14400.0
2020-03-06 13:40:00,116.13,116.31,114.97,114.99,24551.0,112.9086,113.0836,111.7807,111.8002,24551.0
2020-03-06 13:50:00,115.01,115.29,114.2,114.34,28129.0,111.8196,112.0919,111.0321,111.1682,28129.0
2020-03-06 14:00:00,114.22,114.34,113.8,113.84,35319.0,111.0515,111.1682,110.6432,110.6821,35319.0
2020-03-06 14:10:00,113.81,114.34,113.51,113.86,23370.0,110.6529,111.1682,110.3612,110.7015,23370.0
2020-03-06 14:20:00,113.79,114.35,113.67,113.87,26189.0,110.6335,111.1779,110.5168,110.7113,26189.0
2020-03-06 14:30:00,113.81,113.98,113.1,113.55,28625.0,110.6529,110.8182,109.9626,110.4001,28625.0
2020-03-06 14:40:00,113.57,114.05,113.27,113.46,33168.0,110.4196,110.8863,110.1279,110.3126,33168.0
2020-03-06 14:50:00,113.47,114.08,113.17,113.19,51240.0,110.3223,110.9154,110.0307,110.0501,51240.0
2020-03-06 15:00:00,113.07,113.33,112.5,112.7,32826.0,109.9334,110.1862,109.3793,109.5737,32826.0
2020-03-06 15:10:00,112.83,113.85,112.8,113.76,61766.0,109.7001,110.6918,109.6709,110.6043,61766.0
2020-03-06 15:20:00,113.83,113.84,113.25,113.43,28939.0,110.6724,110.6821,110.1085,110.2835,28939.0
2020-03-06 15:30:00,113.39,114.99,113.27,113.6,51138.0,110.2446,111.8002,110.1279,110.4487,51138.0
2020-03-06 15:40:00,113.65,114.82,113.4,114.53,94662.0,110.4974,111.6349,110.2543,111.3529,94662.0
2020-03-06 15:50:00,114.5,116.12,114.4,115.64,125908.0,111.3238,112.8988,111.2266,112.4322,125908.0
2020-03-09 09:30:00,100.97,102.19,99.5,99.5,110520.0,98.1691,99.3553,96.7399,96.7399,110520.0
2020-03-09 09:40:00,99.5,99.5,99.5,99.5,0.0,96.7399,96.7399,96.7399,96.7399,0.0
2020-03-09 09:50:00,100.01,104.15,99.5,100.32,209645.0,97.2357,101.2609,96.7399,97.5371,209645.0
2020-03-09 10:00:00,100.21,104.68,100.1,103.9,112039.0,97.4302,101.7762,97.3232,101.0178,112039.0
2020-03-09 10:10:00,103.94,105.91,103.61,105.64,137250.0,101.0567,102.9721,100.7359,102.7096,137250.0
2020-03-09 10:20:00,105.47,106.77,104.72,106.31,107904.0,102.5443,103.8082,101.8151,103.361,107904.0
2020-03-09 10:30:00,106.32,106.4,104.43,105.09,104234.0,103.3707,103.4485,101.5331,102.1748,104234.0
2020-03-09 10:40:00,105.16,105.65,103.87,104.06,69061.0,102.2429,102.7193,100.9887,101.1734,69061.0
2020-03-09 10:50:00,104.05,104.13,102.24,102.53,66358.0,101.1637,101.2414,99.4039,99.6858,66358.0
2020-03-09 11:00:00,102.28,103.05,102.24,102.85,35665.0,99.4428,100.1914,99.4039,99.9969,35665.0
2020-03-09 11:10:00,102.85,103.78,102.65,103.24,35034.0,99.9969,100.9011,99.8025,100.3761,35034.0
2020-03-09 11:20:00,103.21,103.56,101.85,101.87,58580.0,100.347,100.6873,99.0247,99.0441,58580.0
2020-03-09 11:30:00,101.86,102.99,101.2,102.74,83539.0,99.0344,100.1331,98.3927,99.89,83539.0
2020-03-09 11:40:00,102.78,103.15,101.93,103.09,52804.0,99.9289,100.2886,99.1025,100.2303,52804.0
2020-03-09 11:50:00,103.0,103.41,102.74,103.13,30210.0,100.1428,100.5414,99.89,100.2692,30210.0
2020-03-09 12:00:00,103.12,103.51,102.51,103.29,40821.0,100.2595,100.6386,99.6664,100.4247,40821.0
2020-03-09 12:10:00,103.32,103.87,102.58,102.64,54150.0,100.4539,100.9887,99.7344,99.7928,54150.0
2020-03-09 12:20:00,102.59,102.94,102.51,102.87,43453.0,99.7442,100.0845,99.6664,100.0164,43453.0
2020-03-09 12:30:00,102.81,102.98,101.73,102.29,68612.0,99.9581,100.1233,98.908,99.4525,68612.0
2020-03-09 12:40:00,102.27,102.45,101.16,101.61,24390.0,99.433,99.608,98.3538,98.7913,24390.0
2020-03-09 12:50:00,101.54,101.78,101.02,101.05,27198.0,98.7233,98.9566,98.2177,98.2469,27198.0
2020-03-09 13:00:00,101.05,101.62,100.5,101.14,44693.0,98.2469,98.8011,97.7121,98.3344,44693.0
2020-03-09 13:10:00,101.2,102.35,101.06,101.67,28724.0,98.3927,99.5108,98.2566,98.8497,28724.0
2020-03-09 13:20:00,101.63,101.64,100.78,100.79,32332.0,98.8108,98.8205,97.9844,97.9941,32332.0
2020-03-09 13:30:00,100.89,100.89,100.27,100.47,35319.0,98.0913,98.0913,97.4885,97.683,35319.0
2020-03-09 13:40:00,100.48,100.75,100.0,100.17,41697.0,97.6927,97.9552,97.226,97.3913,41697.0
2020-03-09 13:50:00,100.12,100.16,99.37,99.75,52611.0,97.3427,97.3816,96.6135,96.9829,52611.0
2020-03-09 14:00:00,99.73,100.06,98.37,98.37,66905.0,96.9635,97.2843,95.6412,95.6412,66905.0
2020-03-09 14:10:00,98.37,99.53,98.3,98.8,48922.0,95.6412,96.769,95.5732,96.0593,48922.0
2020-03-09 14:20:00,98.84,98.94,98.12,98.15,44084.0,96.0982,96.1954,95.3982,95.4273,44084.0
2020-03-09 14:30:00,98.12,99.3,97.9,99.3,69558.0,95.3982,96.5454,95.1843,96.5454,69558.0
2020-03-09 14:40:00,99.3,99.44,97.96,98.39,36106.0,96.5454,96.6815,95.2426,95.6607,36106.0
2020-03-09 14:50:00,98.43,99.8,98.42,99.54,46541.0,95.6996,97.0316,95.6898,96.7788,46541.0
2020-03-09 15:00:00,99.45,100.02,98.97,99.68,28899.0,96.6913,97.2455,96.2246,96.9149,28899.0
2020-03-09 15:10:00,99.67,99.85,98.92,99.51,40312.0,96.9052,97.0802,96.176,96.7496,40312.0
2020-03-09 15:20:00,99.48,100.38,99.21,99.92,52981.0,96.7204,97.5955,96.4579,97.1482,52981.0
2020-03-09 15:30:00,99.95,100.82,99.29,100.27,107180.0,97.1774,98.0233,96.5357,97.4885,107180.0
2020-03-09 15:40:00,100.24,100.58,99.6,99.7,77458.0,97.4593,97.7899,96.8371,96.9343,77458.0
2020-03-09 15:50:00,99.67,99.71,98.96,98.96,151785.0,96.9052,96.9441,96.2149,96.2149,151785.0
2020-03-10 09:30:00,104.97,106.07,103.08,103.11,112403.0,102.0581,103.1276,100.2206,100.2497,112403.0
2020-03-10 09:40:00,103.01,103.03,100.67,101.03,63188.0,100.1525,100.172,97.8774,98.2274,63188.0
2020-03-10 09:50:00,101.07,101.76,99.58,101.0,111596.0,98.2663,98.9372,96.8177,98.1983,111596.0
2020-03-10 10:00:00,101.0,102.32,100.97,102.26,72017.0,98.1983,99.4817,98.1691,99.4233,72017.0
2020-03-10 10:10:00,102.21,102.78,101.77,102.28,63433.0,99.3747,99.9289,98.9469,99.4428,63433.0
2020-03-10 10:20:00,102.29,102.61,102.18,102.53,44024.0,99.4525,99.7636,99.3455,99.6858,44024.0
2020-03-10 10:30:00,102.5,102.75,102.03,102.12,44943.0,99.6567,99.8997,99.1997,99.2872,44943.0
2020-03-10 10:40:00,102.09,102.27,101.55,101.57,31077.0,99.258,99.433,98.733,98.7525,31077.0
2020-03-10 10:50:00,101.53,101.6,100.56,100.86,52253.0,98.7136,98.7816,97.7705,98.0622,52253.0
2020-03-10 11:00:00,100.87,102.02,100.75,101.89,36997.0,98.0719,99.19,97.9552,99.0636,36997.0
2020-03-10 11:10:00,101.9,102.1,101.02,101.05,34498.0,99.0733,99.2678,98.2177,98.2469,34498.0
2020-03-10 11:20:00,101.0,101.0,99.76,99.76,50822.0,98.1983,98.1983,96.9927,96.9927,50822.0
2020-03-10 11:30:00,99.65,99.85,98.28,98.37,52375.0,96.8857,97.0802,95.5537,95.6412,52375.0
2020-03-10 11:40:00,98.43,100.42,97.96,100.42,60572.0,95.6996,97.6344,95.2426,97.6344,60572.0
2020-03-10 11:50:00,100.25,100.41,98.74,99.35,33617.0,97.4691,97.6246,96.001,96.594,33617.0
2020-03-10 12:00:00,99.45,100.41,99.4,100.25,55776.0,96.6913,97.6246,96.6427,97.4691,55776.0
2020-03-10 12:10:00,100.41,101.89,100.35,101.86,39355.0,97.6246,99.0636,97.5663,99.0344,39355.0
2020-03-10 12:20:00,101.86,102.11,101.63,101.65,28189.0,99.0344,99.2775,98.8108,98.8302,28189.0
2020-03-10 12:30:00,101.7,102.62,101.44,102.49,68266.0,98.8788,99.7733,98.6261,99.6469,68266.0
2020-03-10 12:40:00,102.41,103.34,102.13,102.71,73962.0,99.5692,100.4734,99.2969,99.8608,73962.0
2020-03-10 12:50:00,102.69,103.77,102.54,103.65,21019.0,99.8414,100.8914,99.6955,100.7748,21019.0
2020-03-10 13:00:00,103.65,104.38,103.01,104.31,22354.0,100.7748,101.4845,100.1525,101.4164,22354.0
2020-03-10 13:10:00,104.32,104.76,104.07,104.11,63511.0,101.4262,101.854,101.1831,101.222,63511.0
2020-03-10 13:20:00,104.13,104.61,104.01,104.59,17509.0,101.2414,101.7081,101.1248,101.6887,17509.0
2020-03-10 13:30:00,104.6,104.75,104.08,104.5,21018.0,101.6984,101.8442,101.1928,101.6012,21018.0
2020-03-10 13:40:00,104.68,104.86,103.53,103.66,49309.0,101.7762,101.9512,100.6581,100.7845,49309.0
2020-03-10 13:50:00,103.71,103.79,103.12,103.38,33233.0,100.8331,100.9109,100.2595,100.5122,33233.0
2020-03-10 14:00:00,103.38,104.17,103.25,104.1,33377.0,100.5122,101.2803,100.3859,101.2123,33377.0
2020-03-10 14:10:00,104.09,105.17,104.01,105.17,37203.0,101.2026,102.2526,101.1248,102.2526,37203.0
2020-03-10 14:20:00,105.12,106.16,105.0,105.99,31476.0,102.204,103.2151,102.0873,103.0498,31476.0
2020-03-10 14:30:00,106.02,107.11,105.95,106.6,36403.0,103.079,104.1388,103.011,103.6429,36403.0
2020-03-10 14:40:00,106.56,107.49,106.51,107.44,44056.0,103.604,104.5082,103.5554,104.4596,44056.0
2020-03-10 14:50:00,107.39,107.61,106.76,107.07,43064.0,104.411,104.6249,103.7985,104.0999,43064.0
2020-03-10 15:00:00,107.3,108.44,107.3,108.2,39220.0,104.3235,105.4319,104.3235,105.1985,39220.0
2020-03-10 15:10:00,108.15,108.85,107.91,108.63,30853.0,105.1499,105.8305,104.9166,105.6166,30853.0
2020-03-10 15:20:00,108.62,108.67,107.45,107.46,39688.0,105.6069,105.6555,104.4693,104.4791,39688.0
2020-03-10 15:30:00,107.45,107.73,106.68,107.56,42132.0,104.4693,104.7416,103.7207,104.5763,42132.0
2020-03-10 15:40:00,107.56,107.61,106.87,107.07,63519.0,104.5763,104.6249,103.9054,104.0999,63519.0
2020-03-10 15:50:00,107.0,107.42,106.9,107.42,115217.0,104.0318,104.4402,103.9346,104.4402,115217.0
2020-03-11 09:30:00,102.34,104.21,100.5,102.21,143429.0,99.5011,101.3192,97.7121,99.3747,143429.0
2020-03-11 09:40:00,102.19,103.19,101.42,101.79,93006.0,99.3553,100.3275,98.6066,98.9664,93006.0
2020-03-11 09:50:00,101.7,102.89,101.26,101.64,81393.0,98.8788,100.0358,98.4511,98.8205,81393.0
2020-03-11 10:00:00,101.63,102.04,101.07,101.19,92777.0,98.8108,99.2094,98.2663,98.383,92777.0
2020-03-11 10:10:00,101.26,101.41,99.85,100.32,74774.0,98.4511,98.5969,97.0802,97.5371,74774.0
2020-03-11 10:20:00,100.35,100.5,99.1,99.82,65327.0,97.5663,97.7121,96.351,97.051,65327.0
2020-03-11 10:30:00,99.78,100.14,99.25,99.75,37403.0,97.0121,97.3621,96.4968,96.9829,37403.0
2020-03-11 10:40:00,99.83,100.67,99.5,99.51,37789.0,97.0607,97.8774,96.7399,96.7496,37789.0
2020-03-11 10:50:00,99.51,100.34,99.11,100.23,40000.0,96.7496,97.5566,96.3607,97.4496,40000.0
2020-03-11 11:00:00,100.24,100.36,99.48,100.3,35431.0,97.4593,97.576,96.7204,97.5177,35431.0
2020-03-11 11:10:00,100.28,100.28,99.27,99.31,44634.0,97.4982,97.4982,96.5163,96.5551,44634.0
2020-03-11 11:20:00,99.41,100.38,98.81,100.06,61796.0,96.6524,97.5955,96.069,97.2843,61796.0
2020-03-11 11:30:00,100.08,101.77,99.76,101.76,33436.0,97.3038,98.9469,96.9927,98.9372,33436.0
2020-03-11 11:40:00,101.76,101.79,100.27,101.09,52259.0,98.9372,98.9664,97.4885,98.2858,52259.0
2020-03-11 11:50:00,101.17,101.5,100.49,100.98,57121.0,98.3636,98.6844,97.7024,98.1788,57121.0
2020-03-11 12:00:00,100.98,102.28,100.48,102.21,28574.0,98.1788,99.4428,97.6927,99.3747,28574.0
2020-03-11 12:10:00,102.3,103.81,102.24,103.48,30758.0,99.4622,100.9303,99.4039,100.6095,30758.0
2020-03-11 12:20:00,103.49,103.67,102.32,102.59,19484.0,100.6192,100.7942,99.4817,99.7442,19484.0
2020-03-11 12:30:00,102.38,102.53,101.71,102.02,31704.0,99.54,99.6858,98.8886,99.19,31704.0
2020-03-11 12:40:00,102.07,102.38,101.35,102.19,41472.0,99.2386,99.54,98.5386,99.3553,41472.0
2020-03-11 12:50:00,102.29,102.72,101.37,102.03,36931.0,99.4525,99.8706,98.558,99.1997,36931.0
2020-03-11 13:00:00,101.98,101.98,100.77,100.86,31679.0,99.1511,99.1511,97.9746,98.0622,31679.0
2020-03-11 13:10:00,100.95,101.85,100.76,101.31,26801.0,98.1497,99.0247,97.9649,98.4997,26801.0
2020-03-11 13:20:00,101.39,102.42,101.39,102.29,20901.0,98.5774,99.5789,98.5774,99.4525,20901.0
2020-03-11 13:30:00,102.37,102.51,101.89,102.09,17640.0,99.5303,99.6664,99.0636,99.258,17640.0
2020-03-11 13:40:00,101.99,102.35,101.43,102.03,25148.0,99.1608,99.5108,98.6163,99.1997,25148.0
2020-03-11 13:50:00,101.79,102.36,101.38,102.06,23760.0,98.9664,99.5205,98.5677,99.2289,23760.0
2020-03-11 14:00:00,102.15,102.25,101.1,101.16,23195.0,99.3164,99.4136,98.2955,98.3538,23195.0
2020-03-11 14:10:00,101.33,101.33,100.56,100.62,19222.0,98.5191,98.5191,97.7705,97.8288,19222.0
2020-03-11 14:20:00,100.59,101.0,100.51,100.87,17613.0,97.7996,98.1983,97.7219,98.0719,17613.0
2020-03-11 14:30:00,100.88,101.68,100.55,101.23,24785.0,98.0816,98.8594,97.7607,98.4219,24785.0
2020-03-11 14:40:00,101.3,101.91,100.12,100.13,36500.0,98.4899,99.083,97.3427,97.3524,36500.0
2020-03-11 14:50:00,100.18,100.83,99.91,100.04,30224.0,97.401,98.033,97.1385,97.2649,30224.0
2020-03-11 15:00:00,100.32,100.69,98.53,98.73,45577.0,97.5371,97.8969,95.7968,95.9912,45577.0
2020-03-11 15:10:00,98.73,99.39,98.54,98.59,75924.0,95.9912,96.6329,95.8065,95.8551,75924.0
2020-03-11 15:20:00,98.73,99.82,98.38,99.32,53977.0,95.9912,97.051,95.6509,96.5649,53977.0
2020-03-11 15:30:00,99.42,100.71,99.31,100.34,40405.0,96.6621,97.9163,96.5551,97.5566,40405.0
2020-03-11 15:40:00,100.47,100.69,99.75,100.2,40140.0,97.683,97.8969,96.9829,97.4205,40140.0
2020-03-11 15:50:00,100.09,100.34,98.93,99.72,118488.0,97.3135,97.5566,96.1857,96.9538,118488.0
2020-03-12 09:30:00,91.02,91.85,85.65,87.07,127630.0,88.4951,89.3021,83.2741,84.6547,127630.0
2020-03-12 09:40:00,87.07,87.07,87.07,87.07,0.0,84.6547,84.6547,84.6547,84.6547,0.0
2020-03-12 09:50:00,86.75,86.75,83.76,85.56,107998.0,84.3436,84.3436,81.4365,83.1866,107998.0
2020-03-12 10:00:00,85.58,87.07,85.16,86.6,94072.0,83.206,84.6547,82.7977,84.1977,94072.0
2020-03-12 10:10:00,86.61,88.27,86.24,87.97,98792.0,84.2074,85.8214,83.8477,85.5297,98792.0
2020-03-12 10:20:00,87.9,88.17,87.21,87.78,64171.0,85.4617,85.7242,84.7908,85.345,64171.0
2020-03-12 10:30:00,87.91,89.25,87.76,88.77,66605.0,85.4714,86.7742,85.3255,86.3075,66605.0
2020-03-12 10:40:00,88.87,90.49,88.68,90.47,71822.0,86.4048,87.9798,86.22,87.9604,71822.0
2020-03-12 10:50:00,90.47,92.77,90.36,92.72,100300.0,87.9604,90.1966,87.8534,90.148,100300.0
2020-03-12 11:00:00,92.62,92.66,91.05,91.05,115967.0,90.0507,90.0896,88.5243,88.5243,115967.0
2020-03-12 11:10:00,90.98,90.99,88.66,88.7,77944.0,88.4562,88.4659,86.2006,86.2395,77944.0
2020-03-12 11:20:00,88.55,89.35,88.37,89.02,93730.0,86.0936,86.8714,85.9186,86.5506,93730.0
2020-03-12 11:30:00,89.07,89.59,88.76,88.87,46571.0,86.5992,87.1048,86.2978,86.4048,46571.0
2020-03-12 11:40:00,88.92,89.91,88.83,89.05,54504.0,86.4534,87.4159,86.3659,86.5798,54504.0
2020-03-12 11:50:00,89.03,89.2,88.26,88.4,51009.0,86.5603,86.7256,85.8117,85.9478,51009.0
2020-03-12 12:00:00,88.4,88.81,88.3,88.56,44798.0,85.9478,86.3464,85.8506,86.1034,44798.0
2020-03-12 12:10:00,88.57,89.77,88.56,89.53,61562.0,86.1131,87.2798,86.1034,87.0464,61562.0
2020-03-12 12:20:00,89.49,90.98,89.49,90.35,57874.0,87.0076,88.4562,87.0076,87.8437,57874.0
2020-03-12 12:30:00,90.27,90.31,88.55,88.68,79450.0,87.7659,87.8048,86.0936,86.22,79450.0
2020-03-12 12:40:00,88.66,88.66,87.44,87.65,53943.0,86.2006,86.2006,85.0144,85.2186,53943.0
2020-03-12 12:50:00,87.57,91.98,87.45,91.25,99288.0,85.1408,89.4285,85.0241,88.7187,99288.0
2020-03-12 13:00:00,91.17,94.05,90.19,92.64,86291.0,88.641,91.4411,87.6881,90.0702,86291.0
2020-03-12 13:10:00,92.54,92.67,90.49,90.86,40014.0,89.9729,90.0993,87.9798,88.3395,40014.0
2020-03-12 13:20:00,90.84,90.9,90.25,90.43,37385.0,88.3201,88.3784,87.7465,87.9215,37385.0
2020-03-12 13:30:00,90.45,90.79,88.41,88.43,26352.0,87.9409,88.2715,85.9575,85.977,26352.0
2020-03-12 13:40:00,88.43,88.44,87.57,88.2,38399.0,85.977,85.9867,85.1408,85.7533,38399.0
2020-03-12 13:50:00,88.2,88.45,87.53,88.11,27681.0,85.7533,85.9964,85.1019,85.6658,27681.0
2020-03-12 14:00:00,88.2,88.57,87.55,87.74,36156.0,85.7533,86.1131,85.1214,85.3061,36156.0
2020-03-12 14:10:00,87.82,87.9,86.81,86.94,37032.0,85.3839,85.4617,84.4019,84.5283,37032.0
2020-03-12 14:20:00,86.99,87.18,86.51,86.7,64919.0,84.5769,84.7616,84.1102,84.2949,64919.0
2020-03-12 14:30:00,86.7,87.04,86.66,86.93,36222.0,84.2949,84.6255,84.2561,84.5186,36222.0
2020-03-12 14:40:00,86.95,88.02,86.89,88.01,48545.0,84.538,85.5783,84.4797,85.5686,48545.0
2020-03-12 14:50:00,88.01,88.38,87.59,87.59,46692.0,85.5686,85.9283,85.1603,85.1603,46692.0
2020-03-12 15:00:00,87.59,88.17,87.38,87.75,59272.0,85.1603,85.7242,84.9561,85.3158,59272.0
2020-03-12 15:10:00,87.68,88.08,87.55,87.65,39367.0,85.2478,85.6367,85.1214,85.2186,39367.0
2020-03-12 15:20:00,87.65,87.65,86.11,86.13,65644.0,85.2186,85.2186,83.7213,83.7408,65644.0
2020-03-12 15:30:00,86.16,86.84,86.16,86.71,70569.0,83.7699,84.4311,83.7699,84.3047,70569.0
2020-03-12 15:40:00,86.71,87.14,85.65,85.66,101507.0,84.3047,84.7227,83.2741,83.2838,101507.0
2020-03-12 15:50:00,85.67,86.01,83.0,83.23,220451.0,83.2935,83.6241,80.6976,80.9212,220451.0
2020-03-13 09:30:00,90.2,91.45,87.03,87.21,160693.0,87.6979,88.9132,84.6158,84.7908,160693.0
2020-03-13 09:40:00,87.21,89.5,86.22,89.0,69980.0,84.7908,87.0173,83.8283,86.5311,69980.0
2020-03-13 09:50:00,89.0,89.1,87.96,88.48,76959.0,86.5311,86.6284,85.52,86.0256,76959.0
2020-03-13 10:00:00,88.48,90.42,88.39,89.23,61468.0,86.0256,87.9118,85.9381,86.7548,61468.0
2020-03-13 10:10:00,89.02,89.97,88.32,89.76,36535.0,86.5506,87.4742,85.87,87.2701,36535.0
2020-03-13 10:20:00,89.78,90.5,89.33,89.81,46947.0,87.2895,87.9895,86.852,87.3187,46947.0
2020-03-13 10:30:00,89.95,91.09,89.82,90.7,45353.0,87.4548,88.5632,87.3284,88.184,45353.0
2020-03-13 10:40:00,90.95,91.56,90.94,91.14,30953.0,88.4271,89.0201,88.4173,88.6118,30953.0
2020-03-13 10:50:00,91.12,91.51,88.5,88.51,50313.0,88.5923,88.9715,86.045,86.0547,50313.0
2020-03-13 11:00:00,88.5,88.89,88.23,88.52,36279.0,86.045,86.4242,85.7825,86.0645,36279.0
2020-03-13 11:10:00,88.52,88.57,86.2,86.32,67109.0,86.0645,86.1131,83.8088,83.9255,67109.0
2020-03-13 11:20:00,86.32,86.75,85.16,85.18,38116.0,83.9255,84.3436,82.7977,82.8171,38116.0
2020-03-13 11:30:00,85.3,85.41,83.58,84.05,46420.0,82.9338,83.0407,81.2615,81.7185,46420.0
2020-03-13 11:40:00,83.91,84.1,83.01,83.02,63502.0,81.5823,81.7671,80.7073,80.717,63502.0
2020-03-13 11:50:00,83.05,85.71,83.01,84.67,36077.0,80.7462,83.3324,80.7073,82.3213,36077.0
2020-03-13 12:00:00,84.84,84.98,83.31,83.75,34697.0,82.4865,82.6227,80.999,81.4268,34697.0
2020-03-13 12:10:00,83.67,84.69,83.37,84.66,30694.0,81.349,82.3407,81.0573,82.3115,30694.0
2020-03-13 12:20:00,84.6,85.52,84.53,85.05,39380.0,82.2532,83.1477,82.1851,82.6907,39380.0
2020-03-13 12:30:00,85.09,86.67,84.99,86.09,27609.0,82.7296,84.2658,82.6324,83.7019,27609.0
2020-03-13 12:40:00,86.17,86.8,85.93,86.35,55366.0,83.7797,84.3922,83.5463,83.9547,55366.0
2020-03-13 12:50:00,86.52,87.11,86.33,86.35,32106.0,84.1199,84.6936,83.9352,83.9547,32106.0
2020-03-13 13:00:00,86.39,86.93,85.91,86.48,19538.0,83.9935,84.5186,83.5269,84.0811,19538.0
2020-03-13 13:10:00,86.51,87.76,86.46,87.39,33710.0,84.1102,85.3255,84.0616,84.9658,33710.0
2020-03-13 13:20:00,87.42,88.71,87.42,88.55,25862.0,84.995,86.2492,84.995,86.0936,25862.0
2020-03-13 13:30:00,88.5,88.91,88.27,88.77,30793.0,86.045,86.4436,85.8214,86.3075,30793.0
2020-03-13 13:40:00,88.73,89.54,88.49,89.42,30285.0,86.2686,87.0562,86.0353,86.9395,30285.0
2020-03-13 13:50:00,89.44,89.68,88.99,89.18,21896.0,86.9589,87.1923,86.5214,86.7062,21896.0
2020-03-13 14:00:00,89.36,89.36,86.9,87.08,35019.0,86.8812,86.8812,84.4894,84.6644,35019.0
2020-03-13 14:10:00,86.88,87.44,86.6,87.0,34758.0,84.47,85.0144,84.1977,84.5866,34758.0
2020-03-13 14:20:00,87.01,87.48,86.73,87.11,20119.0,84.5963,85.0533,84.3241,84.6936,20119.0
2020-03-13 14:30:00,87.08,87.39,86.25,86.43,19099.0,84.6644,84.9658,83.8574,84.0324,19099.0
2020-03-13 14:40:00,86.37,87.93,86.37,87.26,26377.0,83.9741,85.4908,83.9741,84.8394,26377.0
2020-03-13 14:50:00,87.34,87.56,86.87,87.23,25769.0,84.9172,85.1311,84.4602,84.8102,25769.0
2020-03-13 15:00:00,87.19,88.54,87.06,88.2,30570.0,84.7714,86.0839,84.645,85.7533,30570.0
2020-03-13 15:10:00,88.2,88.5,87.3,87.98,35668.0,85.7533,86.045,84.8783,85.5394,35668.0
2020-03-13 15:20:00,88.05,88.86,87.99,88.6,39433.0,85.6075,86.395,85.5492,86.1422,39433.0
2020-03-13 15:30:00,88.52,88.94,86.89,88.61,51953.0,86.0645,86.4728,84.4797,86.152,51953.0
2020-03-13 15:40:00,88.03,89.74,88.03,89.26,59681.0,85.5881,87.2506,85.5881,86.7839,59681.0
2020-03-13 15:50:00,89.33,91.01,87.85,90.99,151656.0,86.852,88.4854,85.413,88.4659,151656.0
2020-03-16 09:30:00,80.0,80.0,80.0,80.0,0.0,77.7808,77.7808,77.7808,77.7808,0.0
2020-03-16 09:40:00,78.0,78.0,76.46,76.72,63709.0,75.8363,75.8363,74.339,74.5918,63709.0
2020-03-16 09:50:00,76.72,80.71,76.09,80.25,94733.0,74.5918,78.4711,73.9793,78.0239,94733.0
2020-03-16 10:00:00,80.13,81.79,79.62,81.22,62653.0,77.9072,79.5212,77.4113,78.967,62653.0
2020-03-16 10:10:00,80.93,82.19,80.61,81.13,50952.0,78.685,79.9101,78.3739,78.8795,50952.0
2020-03-16 10:20:00,81.1,82.26,80.56,81.12,52175.0,78.8503,79.9781,78.3253,78.8697,52175.0
2020-03-16 10:30:00,81.26,83.37,81.12,83.17,79823.0,79.0059,81.0573,78.8697,80.8629,79823.0
2020-03-16 10:40:00,83.37,85.39,82.12,84.61,67032.0,81.0573,83.0213,79.842,82.2629,67032.0
2020-03-16 10:50:00,84.4,85.3,83.9,84.64,81173.0,82.0587,82.9338,81.5726,82.2921,81173.0
2020-03-16 11:00:00,84.53,85.72,84.08,85.28,54659.0,82.1851,83.3421,81.7476,82.9143,54659.0
2020-03-16 11:10:00,85.14,86.87,85.13,86.48,79312.0,82.7782,84.4602,82.7685,84.0811,79312.0
2020-03-16 11:20:00,86.48,86.86,85.67,86.3,34248.0,84.0811,84.4505,83.2935,83.906,34248.0
2020-03-16 11:30:00,86.3,87.4,86.08,87.22,50318.0,83.906,84.9755,83.6921,84.8005,50318.0
2020-03-16 11:40:00,87.3,87.3,84.61,85.78,52059.0,84.8783,84.8783,82.2629,83.4005,52059.0
2020-03-16 11:50:00,86.02,88.53,86.02,88.49,54793.0,83.6338,86.0742,83.6338,86.0353,54793.0
2020-03-16 12:00:00,88.78,89.93,88.45,88.97,53875.0,86.3172,87.4353,85.9964,86.502,53875.0
2020-03-16 12:10:00,88.95,89.7,88.74,89.44,36497.0,86.4825,87.2117,86.2784,86.9589,36497.0
2020-03-16 12:20:00,89.34,89.81,88.64,88.91,35203.0,86.8617,87.3187,86.1811,86.4436,35203.0
2020-03-16 12:30:00,88.82,89.83,88.81,89.3,24213.0,86.3561,87.3381,86.3464,86.8228,24213.0
2020-03-16 12:40:00,89.44,89.87,89.36,89.54,35022.0,86.9589,87.377,86.8812,87.0562,35022.0
2020-03-16 12:50:00,89.63,89.81,87.84,88.81,44003.0,87.1437,87.3187,85.4033,86.3464,44003.0
2020-03-16 13:00:00,88.75,89.13,87.36,87.75,36437.0,86.2881,86.6575,84.9366,85.3158,36437.0
2020-03-16 13:10:00,87.61,89.58,87.61,88.7,29585.0,85.1797,87.0951,85.1797,86.2395,29585.0
2020-03-16 13:20:00,88.77,90.39,88.59,89.14,37272.0,86.3075,87.8826,86.1325,86.6673,37272.0
2020-03-16 13:30:00,89.12,89.27,87.35,87.52,50316.0,86.6478,86.7937,84.9269,85.0922,50316.0
2020-03-16 13:40:00,87.53,87.68,86.86,87.3,30707.0,85.1019,85.2478,84.4505,84.8783,30707.0
2020-03-16 13:50:00,87.21,87.63,86.49,87.37,55578.0,84.7908,85.1991,84.0908,84.9464,55578.0
2020-03-16 14:00:00,87.37,87.42,86.43,86.87,46221.0,84.9464,84.995,84.0324,84.4602,46221.0
2020-03-16 14:10:00,86.83,87.16,86.21,86.51,26837.0,84.4213,84.7422,83.8185,84.1102,26837.0
2020-03-16 14:20:00,86.63,86.81,85.65,86.75,28525.0,84.2269,84.4019,83.2741,84.3436,28525.0
2020-03-16 14:30:00,86.75,87.96,85.7,86.38,50620.0,84.3436,85.52,83.3227,83.9838,50620.0
2020-03-16 14:40:00,86.14,86.89,85.65,85.88,25866.0,83.7505,84.4797,83.2741,83.4977,25866.0
2020-03-16 14:50:00,86.0,87.82,85.87,87.38,40776.0,83.6144,85.3839,83.488,84.9561,40776.0
2020-03-16 15:00:00,87.1,87.69,86.29,86.66,35381.0,84.6839,85.2575,83.8963,84.2561,35381.0
2020-03-16 15:10:00,86.69,87.0,85.04,85.11,46749.0,84.2852,84.5866,82.681,82.7491,46749.0
2020-03-16 15:20:00,85.09,86.22,84.76,86.17,42474.0,82.7296,83.8283,82.4088,83.7797,42474.0
2020-03-16 15:30:00,86.19,86.29,84.46,84.73,73206.0,83.7991,83.8963,82.1171,82.3796,73206.0
2020-03-16 15:40:00,84.82,86.06,84.5,85.02,95730.0,82.4671,83.6727,82.156,82.6616,95730.0
2020-03-16 15:50:00,85.02,85.31,82.85,83.22,137861.0,82.6616,82.9435,80.5517,80.9115,137861.0
2020-03-17 09:30:00,85.1,86.03,81.26,81.34,61214.0,82.7393,83.6435,79.0059,79.0836,61214.0
2020-03-17 09:40:00,81.15,81.15,78.59,79.02,61383.0,78.8989,78.8989,76.4099,76.828,61383.0
2020-03-17 09:50:00,77.89,79.25,77.09,77.48,34354.0,75.7293,77.0516,74.9515,75.3307,34354.0
2020-03-17 10:00:00,77.66,79.08,77.23,78.4,40867.0,75.5057,76.8863,75.0876,76.2252,40867.0
2020-03-17 10:10:00,78.17,78.5,77.0,77.45,70866.0,76.0016,76.3224,74.864,75.3015,70866.0
2020-03-17 10:20:00,77.41,78.38,77.27,77.58,44808.0,75.2627,76.2057,75.1265,75.4279,44808.0
2020-03-17 10:30:00,77.86,78.27,76.16,76.35,53011.0,75.7002,76.0988,74.0473,74.2321,53011.0
2020-03-17 10:40:00,76.26,77.54,76.14,76.89,28510.0,74.1446,75.389,74.0279,74.7571,28510.0
2020-03-17 10:50:00,76.78,76.88,74.62,75.97,70590.0,74.6501,74.7474,72.55,73.8626,70590.0
2020-03-17 11:00:00,75.93,76.34,75.17,76.26,31223.0,73.8237,74.2223,73.0848,74.1446,31223.0
2020-03-17 11:10:00,76.28,78.69,76.27,78.02,56307.0,74.164,76.5071,74.1543,75.8557,56307.0
2020-03-17 11:20:00,78.21,78.88,78.0,78.18,60770.0,76.0405,76.6919,75.8363,76.0113,60770.0
2020-03-17 11:30:00,78.19,79.55,78.09,78.48,24201.0,76.021,77.3433,75.9238,76.303,24201.0
2020-03-17 11:40:00,78.79,79.84,78.54,78.85,25750.0,76.6044,77.6252,76.3613,76.6627,25750.0
2020-03-17 11:50:00,78.85,79.93,78.8,79.82,23980.0,76.6627,77.7127,76.6141,77.6058,23980.0
2020-03-17 12:00:00,79.93,82.93,79.38,82.48,65270.0,77.7127,80.6295,77.178,80.192,65270.0
2020-03-17 12:10:00,82.59,82.82,80.86,81.63,34113.0,80.299,80.5226,78.6169,79.3656,34113.0
2020-03-17 12:20:00,81.72,81.72,79.83,80.88,43964.0,79.4531,79.4531,77.6155,78.6364,43964.0
2020-03-17 12:30:00,81.23,81.44,80.48,80.69,39118.0,78.9767,79.1809,78.2475,78.4517,39118.0
2020-03-17 12:40:00,80.71,80.81,80.01,80.09,16080.0,78.4711,78.5683,77.7905,77.8683,16080.0
2020-03-17 12:50:00,80.13,80.13,78.86,79.08,37518.0,77.9072,77.9072,76.6724,76.8863,37518.0
2020-03-17 13:00:00,79.22,79.89,78.12,78.35,30265.0,77.0224,77.6739,75.953,76.1766,30265.0
2020-03-17 13:10:00,78.29,78.38,77.01,77.91,25711.0,76.1182,76.2057,74.8737,75.7488,25711.0
2020-03-17 13:20:00,77.81,78.26,77.41,77.84,30606.0,75.6516,76.0891,75.2627,75.6807,30606.0
2020-03-17 13:30:00,77.84,78.33,77.29,77.84,40128.0,75.6807,76.1571,75.146,75.6807,40128.0
2020-03-17 13:40:00,77.89,78.16,77.43,77.64,31987.0,75.7293,75.9918,75.2821,75.4863,31987.0
2020-03-17 13:50:00,77.57,77.84,76.6,76.91,37051.0,75.4182,75.6807,74.4751,74.7765,37051.0
2020-03-17 14:00:00,77.05,78.44,76.39,78.23,31431.0,74.9126,76.2641,74.2709,76.0599,31431.0
2020-03-17 14:10:00,78.33,79.39,78.29,79.34,21394.0,76.1571,77.1877,76.1182,77.1391,21394.0
2020-03-17 14:20:00,79.28,79.79,78.3,79.57,28723.0,77.0808,77.5766,76.128,77.3627,28723.0
2020-03-17 14:30:00,79.61,81.0,79.6,80.91,60164.0,77.4016,78.7531,77.3919,78.6656,60164.0
2020-03-17 14:40:00,80.99,81.25,80.63,80.76,76513.0,78.7433,78.9961,78.3933,78.5197,76513.0
2020-03-17 14:50:00,80.75,81.99,80.51,81.78,90640.0,78.51,79.7156,78.2767,79.5114,90640.0
2020-03-17 15:00:00,81.97,83.3,80.6,82.82,51596.0,79.6962,80.9893,78.3642,80.5226,51596.0
2020-03-17 15:10:00,83.0,83.18,81.87,82.23,37686.0,80.6976,80.8726,79.5989,79.9489,37686.0
2020-03-17 15:20:00,82.03,82.03,79.7,79.7,39800.0,79.7545,79.7545,77.4891,77.4891,39800.0
2020-03-17 15:30:00,79.79,81.0,79.78,80.36,47191.0,77.5766,78.7531,77.5669,78.1308,47191.0
2020-03-17 15:40:00,80.37,81.3,79.04,79.04,102878.0,78.1405,79.0447,76.8474,76.8474,102878.0
2020-03-17 15:50:00,79.26,81.71,79.14,81.52,194213.0,77.0613,79.4434,76.9447,79.2586,194213.0
2020-03-18 09:30:00,73.94,75.54,71.13,71.43,120019.0,71.8889,73.4445,69.1569,69.4485,120019.0
2020-03-18 09:40:00,71.43,72.24,70.79,70.9,60460.0,69.4485,70.2361,68.8263,68.9332,60460.0
2020-03-18 09:50:00,70.79,73.38,70.55,70.89,73991.0,68.8263,71.3444,68.5929,68.9235,73991.0
2020-03-18 10:00:00,70.77,71.54,70.0,70.03,120430.0,68.8068,69.5555,68.0582,68.0874,120430.0
2020-03-18 10:10:00,69.96,70.0,67.4,67.4,144027.0,68.0193,68.0582,65.5303,65.5303,144027.0
2020-03-18 10:20:00,67.36,67.6,65.71,66.03,125947.0,65.4914,65.7248,63.8872,64.1983,125947.0
2020-03-18 10:30:00,66.17,66.17,62.08,64.75,213065.0,64.3344,64.3344,60.3579,62.9538,213065.0
2020-03-18 10:40:00,64.74,65.79,63.26,63.42,79816.0,62.9441,63.965,61.5052,61.6607,79816.0
2020-03-18 10:50:00,63.32,64.05,62.5,63.78,83364.0,61.5635,62.2733,60.7663,62.0107,83364.0
2020-03-18 11:00:00,63.8,64.0,63.0,63.47,88804.0,62.0302,62.2246,61.2524,61.7093,88804.0
2020-03-18 11:10:00,63.4,63.81,62.51,62.88,133786.0,61.6413,62.0399,60.776,61.1357,133786.0
2020-03-18 11:20:00,63.0,63.62,62.5,62.59,103489.0,61.2524,61.8552,60.7663,60.8538,103489.0
2020-03-18 11:30:00,62.55,62.6,61.57,61.63,65466.0,60.8149,60.8635,59.8621,59.9204,65466.0
2020-03-18 11:40:00,61.64,62.9,61.55,62.81,82038.0,59.9301,61.1552,59.8426,61.0677,82038.0
2020-03-18 11:50:00,62.84,64.45,62.83,63.87,68877.0,61.0968,62.6622,61.0871,62.0983,68877.0
2020-03-18 12:00:00,63.86,64.25,63.06,63.69,31168.0,62.0885,62.4677,61.3107,61.9232,31168.0
2020-03-18 12:10:00,63.82,64.2,62.61,62.92,41045.0,62.0496,62.4191,60.8732,61.1746,41045.0
2020-03-18 12:20:00,62.65,64.06,62.59,62.99,29428.0,60.9121,62.283,60.8538,61.2427,29428.0
2020-03-18 12:30:00,62.99,63.28,61.56,62.32,71015.0,61.2427,61.5246,59.8523,60.5912,71015.0
2020-03-18 12:40:00,62.42,63.58,62.06,62.69,35497.0,60.6885,61.8163,60.3385,60.951,35497.0
2020-03-18 12:50:00,62.5,62.88,61.73,61.97,34929.0,60.7663,61.1357,60.0176,60.251,34929.0
2020-03-18 13:00:00,61.97,61.97,61.97,61.97,0.0,60.251,60.251,60.251,60.251,0.0
2020-03-18 13:10:00,62.08,62.87,61.96,62.76,48380.0,60.3579,61.126,60.2412,61.019,48380.0
2020-03-18 13:20:00,62.88,62.88,60.0,60.16,65467.0,61.1357,61.1357,58.3356,58.4912,65467.0
2020-03-18 13:30:00,60.15,62.69,60.0,62.5,61786.0,58.4814,60.951,58.3356,60.7663,61786.0
2020-03-18 13:40:00,62.51,63.04,61.04,61.8,53449.0,60.776,61.2913,59.3468,60.0857,53449.0
2020-03-18 13:50:00,61.74,61.95,60.9,61.32,33395.0,60.0273,60.2315,59.2106,59.619,33395.0
2020-03-18 14:00:00,61.57,62.55,61.54,61.66,46255.0,59.8621,60.8149,59.8329,59.9496,46255.0
2020-03-18 14:10:00,61.66,61.66,58.91,59.13,48834.0,59.9496,59.9496,57.2758,57.4897,48834.0
2020-03-18 14:20:00,59.25,59.91,58.85,59.19,33297.0,57.6064,58.2481,57.2175,57.5481,33297.0
2020-03-18 14:30:00,59.19,60.55,59.06,60.51,22139.0,57.5481,58.8703,57.4217,58.8315,22139.0
2020-03-18 14:40:00,60.52,60.67,59.64,59.9,31654.0,58.8412,58.987,57.9856,58.2384,31654.0
2020-03-18 14:50:00,60.05,61.89,59.81,61.86,24678.0,58.3842,60.1732,58.1509,60.144,24678.0
2020-03-18 15:00:00,61.92,63.3,61.8,63.1,49784.0,60.2023,61.5441,60.0857,61.3496,49784.0
2020-03-18 15:10:00,63.21,65.89,63.21,64.86,81198.0,61.4566,64.0622,61.4566,63.0608,81198.0
2020-03-18 15:20:00,64.84,64.99,63.93,64.23,42227.0,63.0413,63.1872,62.1566,62.4483,42227.0
2020-03-18 15:30:00,64.3,65.31,63.99,64.2,57158.0,62.5163,63.4983,62.2149,62.4191,57158.0
2020-03-18 15:40:00,64.2,66.82,64.2,66.76,73055.0,62.4191,64.9664,62.4191,64.9081,73055.0
2020-03-18 15:50:00,66.76,69.59,66.32,69.59,189071.0,64.9081,67.6596,64.4803,67.6596,189071.0
2020-03-19 09:30:00,67.81,68.7,65.0,65.0,57205.0,65.929,66.7943,63.1969,63.1969,57205.0
2020-03-19 09:40:00,65.19,65.6,63.58,64.77,36365.0,63.3816,63.7803,61.8163,62.9733,36365.0
2020-03-19 09:50:00,64.79,67.4,64.59,67.35,61717.0,62.9927,65.5303,62.7983,65.4817,61717.0
2020-03-19 10:00:00,67.31,67.39,65.58,66.71,75238.0,65.4428,65.5206,63.7608,64.8595,75238.0
2020-03-19 10:10:00,66.91,71.1,66.62,69.44,54743.0,65.0539,69.1277,64.772,67.5137,54743.0
2020-03-19 10:20:00,69.36,71.0,67.57,70.91,54614.0,67.436,69.0305,65.6956,68.943,54614.0
2020-03-19 10:30:00,71.06,73.48,68.39,68.6,58590.0,69.0888,71.4417,66.4929,66.697,58590.0
2020-03-19 10:40:00,68.53,70.9,68.53,69.62,48463.0,66.629,68.9332,66.629,67.6887,48463.0
2020-03-19 10:50:00,69.61,70.57,68.81,69.47,31951.0,67.679,68.6124,66.9012,67.5429,31951.0
2020-03-19 11:00:00,69.57,70.21,68.91,69.34,38708.0,67.6401,68.2624,66.9984,67.4165,38708.0
2020-03-19 11:10:00,69.08,70.2,68.0,68.99,60265.0,67.1637,68.2527,66.1137,67.0762,60265.0
2020-03-19 11:20:00,68.99,70.96,68.0,69.73,168739.0,67.0762,68.9916,66.1137,67.7957,168739.0
2020-03-19 11:30:00,69.66,70.98,68.88,70.28,33972.0,67.7276,69.011,66.9693,68.3304,33972.0
2020-03-19 11:40:00,69.98,70.65,69.71,70.32,29667.0,68.0388,68.6902,67.7762,68.3693,29667.0
2020-03-19 11:50:00,70.01,72.06,69.92,70.04,54648.0,68.0679,70.0611,67.9804,68.0971,54648.0
2020-03-19 12:00:00,69.99,71.05,69.37,69.41,36638.0,68.0485,69.0791,67.4457,67.4846,36638.0
2020-03-19 12:10:00,69.63,69.63,68.73,69.18,44156.0,67.6985,67.6985,66.8234,67.261,44156.0
2020-03-19 12:20:00,69.23,69.78,68.22,69.0,35297.0,67.3096,67.8443,66.3276,67.0859,35297.0
2020-03-19 12:30:00,69.0,70.19,68.2,69.66,16830.0,67.0859,68.2429,66.3081,67.7276,16830.0
2020-03-19 12:40:00,69.89,73.52,69.88,73.45,42249.0,67.9513,71.4806,67.9415,71.4125,42249.0
2020-03-19 12:50:00,73.6,75.0,73.43,73.43,70272.0,71.5583,72.9195,71.3931,71.3931,70272.0
2020-03-19 13:00:00,73.46,73.66,72.39,73.28,32254.0,71.4222,71.6167,70.3819,71.2472,32254.0
2020-03-19 13:10:00,73.41,73.71,71.81,71.97,26052.0,71.3736,71.6653,69.818,69.9736,26052.0
2020-03-19 13:20:00,71.97,72.53,71.15,71.43,25907.0,69.9736,70.518,69.1763,69.4485,25907.0
2020-03-19 13:30:00,71.38,71.87,70.84,71.42,24908.0,69.3999,69.8763,68.8749,69.4388,24908.0
2020-03-19 13:40:00,71.79,72.9,71.73,72.75,27380.0,69.7986,70.8778,69.7402,70.7319,27380.0
2020-03-19 13:50:00,72.61,74.43,72.61,73.31,34337.0,70.5958,72.3653,70.5958,71.2764,34337.0
2020-03-19 14:00:00,73.16,73.99,72.62,73.82,30599.0,71.1305,71.9375,70.6055,71.7722,30599.0
2020-03-19 14:10:00,73.99,76.83,73.95,76.76,31931.0,71.9375,74.6987,71.8986,74.6307,31931.0
2020-03-19 14:20:00,76.74,76.99,75.53,76.06,51565.0,74.6112,74.8543,73.4348,73.9501,51565.0
2020-03-19 14:30:00,76.06,77.43,75.93,77.35,96756.0,73.9501,75.2821,73.8237,75.2043,96756.0
2020-03-19 14:40:00,77.32,78.86,77.13,78.57,61452.0,75.1751,76.6724,74.9904,76.3905,61452.0
2020-03-19 14:50:00,78.79,79.4,78.17,78.19,103933.0,76.6044,77.1974,76.0016,76.021,103933.0
2020-03-19 15:00:00,78.04,78.05,76.85,76.9,63076.0,75.8752,75.8849,74.7182,74.7668,63076.0
2020-03-19 15:10:00,77.03,77.04,76.0,76.22,87125.0,74.8932,74.9029,73.8918,74.1057,87125.0
2020-03-19 15:20:00,76.2,76.65,76.1,76.53,97810.0,74.0862,74.5237,73.989,74.4071,97810.0
2020-03-19 15:30:00,76.56,77.36,76.55,77.17,82123.0,74.4362,75.214,74.4265,75.0293,82123.0
2020-03-19 15:40:00,77.17,77.99,76.99,77.76,101854.0,75.0293,75.8266,74.8543,75.6029,101854.0
2020-03-19 15:50:00,77.71,78.72,77.44,77.71,168938.0,75.5543,76.5363,75.2918,75.5543,168938.0
2020-03-20 09:30:00,79.53,80.44,77.29,77.35,86659.0,77.3238,78.2086,75.146,75.2043,86659.0
2020-03-20 09:40:00,77.11,77.57,73.17,73.58,59465.0,74.971,75.4182,71.1403,71.5389,59465.0
2020-03-20 09:50:00,73.58,75.95,72.62,75.11,71470.0,71.5389,73.8432,70.6055,73.0265,71470.0
2020-03-20 10:00:00,75.12,77.44,74.72,77.14,57791.0,73.0362,75.2918,72.6473,75.0001,57791.0
2020-03-20 10:10:00,76.9,77.55,75.64,75.64,33025.0,74.7668,75.3988,73.5418,73.5418,33025.0
2020-03-20 10:20:00,75.32,77.31,74.74,76.56,25583.0,73.2306,75.1654,72.6667,74.4362,25583.0
2020-03-20 10:30:00,76.77,79.99,76.75,79.59,64706.0,74.6404,77.7711,74.621,77.3822,64706.0
2020-03-20 10:40:00,79.75,80.0,78.57,79.89,36145.0,77.5377,77.7808,76.3905,77.6739,36145.0
2020-03-20 10:50:00,79.89,81.39,79.78,81.39,38567.0,77.6739,79.1322,77.5669,79.1322,38567.0
2020-03-20 11:00:00,81.17,82.04,79.57,81.93,62118.0,78.9183,79.7642,77.3627,79.6573,62118.0
2020-03-20 11:10:00,81.61,81.61,79.38,80.01,35628.0,79.3461,79.3461,77.178,77.7905,35628.0
2020-03-20 11:20:00,79.98,79.99,76.73,78.42,81253.0,77.7614,77.7711,74.6015,76.2446,81253.0
2020-03-20 11:30:00,78.45,78.45,76.71,76.98,44154.0,76.2738,76.2738,74.5821,74.8446,44154.0
2020-03-20 11:40:00,76.94,77.46,74.0,74.09,46932.0,74.8057,75.3113,71.9472,72.0347,46932.0
2020-03-20 11:50:00,74.01,75.73,73.68,74.39,41201.0,71.957,73.6293,71.6361,72.3264,41201.0
2020-03-20 12:00:00,74.33,75.18,72.78,73.29,26860.0,72.2681,73.0945,70.7611,71.2569,26860.0
2020-03-20 12:10:00,72.75,74.55,71.9,72.39,43285.0,70.7319,72.482,69.9055,70.3819,43285.0
2020-03-20 12:20:00,72.42,72.74,70.55,71.04,41421.0,70.4111,70.7222,68.5929,69.0694,41421.0
2020-03-20 12:30:00,70.57,74.8,70.57,72.62,38156.0,68.6124,72.7251,68.6124,70.6055,38156.0
2020-03-20 12:40:00,72.61,73.34,71.01,73.3,27766.0,70.5958,71.3056,69.0402,71.2667,27766.0
2020-03-20 12:50:00,73.16,74.56,73.15,74.08,20406.0,71.1305,72.4917,71.1208,72.025,20406.0
2020-03-20 13:00:00,74.05,74.58,71.87,71.94,25615.0,71.9959,72.5112,69.8763,69.9444,25615.0
2020-03-20 13:10:00,71.91,73.26,71.69,73.22,21652.0,69.9152,71.2278,69.7013,71.1889,21652.0
2020-03-20 13:20:00,72.8,74.23,72.12,73.29,30331.0,70.7805,72.1709,70.1194,71.2569,30331.0
2020-03-20 13:30:00,73.69,75.03,73.35,74.85,31873.0,71.6458,72.9487,71.3153,72.7737,31873.0
2020-03-20 13:40:00,74.95,75.14,73.81,73.98,22313.0,72.8709,73.0556,71.7625,71.9278,22313.0
2020-03-20 13:50:00,74.12,75.83,74.12,75.68,19108.0,72.0639,73.7265,72.0639,73.5806,19108.0
2020-03-20 14:00:00,75.69,75.69,74.29,74.35,19812.0,73.5904,73.5904,72.2292,72.2875,19812.0
2020-03-20 14:10:00,74.35,74.79,73.71,74.11,28931.0,72.2875,72.7153,71.6653,72.0542,28931.0
2020-03-20 14:20:00,74.33,74.94,73.74,73.87,29751.0,72.2681,72.8612,71.6945,71.8209,29751.0
2020-03-20 14:30:00,74.06,74.43,72.44,72.6,55727.0,72.0056,72.3653,70.4305,70.5861,55727.0
2020-03-20 14:40:00,72.6,74.24,72.11,72.51,21317.0,70.5861,72.1806,70.1097,70.4986,21317.0
2020-03-20 14:50:00,72.7,73.83,71.06,72.32,34226.0,70.6833,71.782,69.0888,70.3138,34226.0
2020-03-20 15:00:00,71.88,72.66,71.26,72.05,36507.0,69.8861,70.6444,69.2833,70.0513,36507.0
2020-03-20 15:10:00,71.78,72.39,70.89,71.3,28857.0,69.7888,70.3819,68.9235,69.3221,28857.0
2020-03-20 15:20:00,71.46,73.75,71.46,72.85,41948.0,69.4777,71.7042,69.4777,70.8291,41948.0
2020-03-20 15:30:00,73.0,73.5,70.91,71.54,48434.0,70.975,71.4611,68.943,69.5555,48434.0
2020-03-20 15:40:00,71.63,72.88,71.26,71.92,54171.0,69.643,70.8583,69.2833,69.9249,54171.0
2020-03-20 15:50:00,71.7,71.72,69.97,70.0,212781.0,69.711,69.7305,68.029,68.0582,212781.0
2020-03-23 09:30:00,69.16,70.45,64.59,65.04,69987.0,67.2415,68.4957,62.7983,63.2358,69987.0
2020-03-23 09:40:00,64.77,66.3,63.77,66.01,71698.0,62.9733,64.4608,62.001,64.1789,71698.0
2020-03-23 09:50:00,66.03,67.04,65.02,66.83,78579.0,64.1983,65.1803,63.2163,64.9761,78579.0
2020-03-23 10:00:00,66.94,67.42,64.42,66.6,55741.0,65.0831,65.5498,62.633,64.7525,55741.0
2020-03-23 10:10:00,66.88,69.24,66.85,67.57,63228.0,65.0248,67.3193,64.9956,65.6956,63228.0
2020-03-23 10:20:00,67.14,67.78,66.13,66.75,38392.0,65.2775,65.8998,64.2956,64.8984,38392.0
2020-03-23 10:30:00,66.66,67.13,64.84,66.17,39005.0,64.8109,65.2678,63.0413,64.3344,39005.0
2020-03-23 10:40:00,66.3,67.6,65.89,66.4,25370.0,64.4608,65.7248,64.0622,64.5581,25370.0
2020-03-23 10:50:00,66.38,67.35,66.0,67.05,31491.0,64.5386,65.4817,64.1692,65.19,31491.0
2020-03-23 11:00:00,67.03,68.22,66.37,67.33,32013.0,65.1706,66.3276,64.5289,65.4623,32013.0
2020-03-23 11:10:00,67.7,67.8,66.19,66.35,22322.0,65.822,65.9192,64.3539,64.5095,22322.0
2020-03-23 11:20:00,66.26,66.96,65.3,65.52,30575.0,64.422,65.1025,63.4886,63.7025,30575.0
2020-03-23 11:30:00,65.35,67.0,65.25,65.41,19855.0,63.5372,65.1414,63.44,63.5955,19855.0
2020-03-23 11:40:00,65.37,65.37,64.31,64.91,20031.0,63.5566,63.5566,62.526,63.1094,20031.0
2020-03-23 11:50:00,64.91,65.89,64.69,65.41,31710.0,63.1094,64.0622,62.8955,63.5955,31710.0
2020-03-23 12:00:00,65.26,65.99,64.27,64.5,75712.0,63.4497,64.1594,62.4872,62.7108,75712.0
2020-03-23 12:10:00,64.44,66.5,64.3,66.18,19225.0,62.6524,64.6553,62.5163,64.3442,19225.0
2020-03-23 12:20:00,66.0,66.85,65.84,66.5,32677.0,64.1692,64.9956,64.0136,64.6553,32677.0
2020-03-23 12:30:00,66.56,67.45,65.7,67.27,29611.0,64.7136,65.5789,63.8775,65.4039,29611.0
2020-03-23 12:40:00,67.25,69.5,67.25,69.5,13970.0,65.3845,67.5721,65.3845,67.5721,13970.0
2020-03-23 12:50:00,69.21,70.76,68.88,69.64,26141.0,67.2901,68.7971,66.9693,67.7082,26141.0
2020-03-23 13:00:00,69.56,69.73,68.26,69.37,27453.0,67.6304,67.7957,66.3665,67.4457,27453.0
2020-03-23 13:10:00,69.7,71.07,69.03,69.25,23530.0,67.7665,69.0985,67.1151,67.329,23530.0
2020-03-23 13:20:00,69.47,70.24,69.15,69.62,64222.0,67.5429,68.2915,67.2318,67.6887,64222.0
2020-03-23 13:30:00,69.64,70.46,69.35,70.43,34062.0,67.7082,68.5054,67.4262,68.4763,34062.0
2020-03-23 13:40:00,70.44,72.01,70.26,72.01,29431.0,68.486,70.0124,68.311,70.0124,29431.0
2020-03-23 13:50:00,72.38,72.54,69.83,70.98,34365.0,70.3722,70.5277,67.8929,69.011,34365.0
2020-03-23 14:00:00,70.99,71.42,69.8,70.0,32069.0,69.0207,69.4388,67.8638,68.0582,32069.0
2020-03-23 14:10:00,70.04,71.24,69.91,70.72,24368.0,68.0971,69.2638,67.9707,68.7582,24368.0
2020-03-23 14:20:00,70.52,71.25,69.7,70.58,33796.0,68.5638,69.2735,67.7665,68.6221,33796.0
2020-03-23 14:30:00,70.56,71.69,69.7,70.87,64831.0,68.6027,69.7013,67.7665,68.9041,64831.0
2020-03-23 14:40:00,70.59,72.35,70.51,72.34,51338.0,68.6318,70.343,68.5541,70.3333,51338.0
2020-03-23 14:50:00,72.36,72.36,70.42,70.66,23643.0,70.3527,70.3527,68.4666,68.6999,23643.0
2020-03-23 15:00:00,70.78,72.28,70.62,71.26,33603.0,68.8166,70.275,68.661,69.2833,33603.0
2020-03-23 15:10:00,70.99,71.22,70.15,70.44,25966.0,69.0207,69.2444,68.204,68.486,25966.0
2020-03-23 15:20:00,70.41,70.43,69.7,70.15,42135.0,68.4568,68.4763,67.7665,68.204,42135.0
2020-03-23 15:30:00,69.98,70.9,69.7,70.64,36110.0,68.0388,68.9332,67.7665,68.6805,36110.0
2020-03-23 15:40:00,70.46,70.74,69.64,69.88,66548.0,68.5054,68.7777,67.7082,67.9415,66548.0
2020-03-23 15:50:00,69.8,71.94,69.74,70.9,120056.0,67.8638,69.9444,67.8054,68.9332,120056.0
2020-03-24 09:30:00,77.52,82.0,77.32,81.54,136724.0,75.3696,79.7253,75.1751,79.2781,136724.0
2020-03-24 09:40:00,81.99,81.99,78.59,80.28,107383.0,79.7156,79.7156,76.4099,78.053,107383.0
2020-03-24 09:50:00,80.35,82.49,80.35,81.47,106250.0,78.1211,80.2017,78.1211,79.21,106250.0
2020-03-24 10:00:00,81.26,83.15,81.26,82.67,51467.0,79.0059,80.8434,79.0059,80.3767,51467.0
2020-03-24 10:10:00,82.53,84.12,81.82,82.9,52197.0,80.2406,81.7865,79.5503,80.6004,52197.0
2020-03-24 10:20:00,83.07,84.9,82.79,84.27,31669.0,80.7656,82.5449,80.4934,81.9324,31669.0
2020-03-24 10:30:00,84.17,84.89,82.34,83.73,48206.0,81.8351,82.5352,80.0559,81.4073,48206.0
2020-03-24 10:40:00,83.75,84.76,82.87,83.07,30647.0,81.4268,82.4088,80.5712,80.7656,30647.0
2020-03-24 10:50:00,82.93,82.94,81.61,82.01,35555.0,80.6295,80.6392,79.3461,79.735,35555.0
2020-03-24 11:00:00,81.8,83.14,81.8,82.74,20327.0,79.5309,80.8337,79.5309,80.4448,20327.0
2020-03-24 11:10:00,82.85,83.98,82.47,83.66,19026.0,80.5517,81.6504,80.1823,81.3393,19026.0
2020-03-24 11:20:00,83.7,84.51,83.29,84.23,24269.0,81.3782,82.1657,80.9795,81.8935,24269.0
2020-03-24 11:30:00,83.98,86.24,83.84,86.24,27253.0,81.6504,83.8477,81.5143,83.8477,27253.0
2020-03-24 11:40:00,86.4,86.4,85.06,85.61,56498.0,84.0033,84.0033,82.7004,83.2352,56498.0
2020-03-24 11:50:00,85.58,87.69,85.36,87.13,33050.0,83.206,85.2575,82.9921,84.713,33050.0
2020-03-24 12:00:00,87.13,87.99,86.99,87.69,48810.0,84.713,85.5492,84.5769,85.2575,48810.0
2020-03-24 12:10:00,87.89,89.44,87.59,89.21,50145.0,85.4519,86.9589,85.1603,86.7353,50145.0
2020-03-24 12:20:00,89.37,89.68,88.4,88.41,58846.0,86.8909,87.1923,85.9478,85.9575,58846.0
2020-03-24 12:30:00,88.41,89.18,87.9,88.98,44289.0,85.9575,86.7062,85.4617,86.5117,44289.0
2020-03-24 12:40:00,88.98,89.33,88.18,88.85,50795.0,86.5117,86.852,85.7339,86.3853,50795.0
2020-03-24 12:50:00,88.75,88.99,87.75,87.95,38243.0,86.2881,86.5214,85.3158,85.5103,38243.0
2020-03-24 13:00:00,87.91,88.46,84.56,84.57,29189.0,85.4714,86.0061,82.2143,82.224,29189.0
2020-03-24 13:10:00,84.5,84.96,83.76,84.54,18878.0,82.156,82.6032,81.4365,82.1949,18878.0
2020-03-24 13:20:00,84.42,86.38,84.1,85.69,30906.0,82.0782,83.9838,81.7671,83.313,30906.0
2020-03-24 13:30:00,85.8,86.32,84.63,84.97,22591.0,83.4199,83.9255,82.2824,82.6129,22591.0
2020-03-24 13:40:00,84.82,85.36,84.0,84.67,61498.0,82.4671,82.9921,81.6698,82.3213,61498.0
2020-03-24 13:50:00,84.68,84.73,83.45,83.83,31170.0,82.331,82.3796,81.1351,81.5046,31170.0
2020-03-24 14:00:00,83.98,84.77,83.31,83.31,30478.0,81.6504,82.4185,80.999,80.999,30478.0
2020-03-24 14:10:00,83.34,83.84,82.55,83.54,22971.0,81.0282,81.5143,80.2601,81.2226,22971.0
2020-03-24 14:20:00,83.48,84.74,83.36,84.0,17093.0,81.1643,82.3893,81.0476,81.6698,17093.0
2020-03-24 14:30:00,84.14,85.15,83.31,85.06,16960.0,81.806,82.7879,80.999,82.7004,16960.0
2020-03-24 14:40:00,85.28,85.55,83.71,84.12,19608.0,82.9143,83.1768,81.3879,81.7865,19608.0
2020-03-24 14:50:00,84.11,85.5,84.01,85.42,26155.0,81.7768,83.1282,81.6796,83.0505,26155.0
2020-03-24 15:00:00,85.41,86.08,84.65,86.0,56378.0,83.0407,83.6921,82.3018,83.6144,56378.0
2020-03-24 15:10:00,85.91,86.63,85.42,86.34,39850.0,83.5269,84.2269,83.0505,83.9449,39850.0
2020-03-24 15:20:00,86.22,87.69,85.99,87.41,26365.0,83.8283,85.2575,83.6046,84.9853,26365.0
2020-03-24 15:30:00,87.44,87.9,85.85,86.5,52490.0,85.0144,85.4617,83.4685,84.1005,52490.0
2020-03-24 15:40:00,86.45,87.05,85.3,85.56,61231.0,84.0519,84.6352,82.9338,83.1866,61231.0
2020-03-24 15:50:00,85.67,87.3,85.67,86.61,153795.0,83.2935,84.8783,83.2935,84.2074,153795.0
2020-03-25 09:30:00,89.32,91.45,86.66,90.53,62465.0,86.8423,88.9132,84.2561,88.0187,62465.0
2020-03-25 09:40:00,90.59,91.07,85.85,85.86,45923.0,88.077,88.5437,83.4685,83.4782,45923.0
2020-03-25 09:50:00,86.46,86.46,82.54,85.53,41597.0,84.0616,84.0616,80.2503,83.1574,41597.0
2020-03-25 10:00:00,85.13,87.41,84.37,86.93,37833.0,82.7685,84.9853,82.0296,84.5186,37833.0
2020-03-25 10:10:00,87.23,87.56,85.27,86.25,43566.0,84.8102,85.1311,82.9046,83.8574,43566.0
2020-03-25 10:20:00,86.45,87.63,86.0,86.97,13472.0,84.0519,85.1991,83.6144,84.5575,13472.0
2020-03-25 10:30:00,87.14,88.58,87.14,88.17,24949.0,84.7227,86.1228,84.7227,85.7242,24949.0
2020-03-25 10:40:00,88.02,88.41,86.27,87.23,17215.0,85.5783,85.9575,83.8769,84.8102,17215.0
2020-03-25 10:50:00,87.37,88.46,87.01,87.64,30695.0,84.9464,86.0061,84.5963,85.2089,30695.0
2020-03-25 11:00:00,87.65,88.99,87.35,88.47,23827.0,85.2186,86.5214,84.9269,86.0158,23827.0
2020-03-25 11:10:00,88.4,88.59,87.66,88.37,20738.0,85.9478,86.1325,85.2283,85.9186,20738.0
2020-03-25 11:20:00,88.45,89.75,87.92,88.74,16982.0,85.9964,87.2603,85.4811,86.2784,16982.0
2020-03-25 11:30:00,88.73,89.74,88.68,89.67,17112.0,86.2686,87.2506,86.22,87.1826,17112.0
2020-03-25 11:40:00,89.59,89.74,88.26,89.19,24021.0,87.1048,87.2506,85.8117,86.7159,24021.0
2020-03-25 11:50:00,89.27,89.52,88.44,89.23,11937.0,86.7937,87.0367,85.9867,86.7548,11937.0
2020-03-25 12:00:00,89.36,91.35,89.16,91.16,34010.0,86.8812,88.816,86.6867,88.6312,34010.0
2020-03-25 12:10:00,91.26,94.83,91.26,94.52,47435.0,88.7285,92.1994,88.7285,91.898,47435.0
2020-03-25 12:20:00,94.27,96.72,94.2,96.7,53698.0,91.655,94.037,91.5869,94.0175,53698.0
2020-03-25 12:30:00,96.61,97.24,94.16,97.21,79236.0,93.93,94.5426,91.548,94.5134,79236.0
2020-03-25 12:40:00,97.02,98.8,96.5,98.18,52251.0,94.3287,96.0593,93.8231,95.4565,52251.0
2020-03-25 12:50:00,97.91,98.97,95.23,95.95,48802.0,95.194,96.2246,92.5883,93.2884,48802.0
2020-03-25 13:00:00,95.65,99.64,95.35,99.26,63723.0,92.9967,96.876,92.705,96.5065,63723.0
2020-03-25 13:10:00,99.25,99.7,97.57,99.65,40770.0,96.4968,96.9343,94.8634,96.8857,40770.0
2020-03-25 13:20:00,99.48,100.2,98.83,99.85,41371.0,96.7204,97.4205,96.0885,97.0802,41371.0
2020-03-25 13:30:00,100.0,100.96,99.17,100.78,42738.0,97.226,98.1594,96.419,97.9844,42738.0
2020-03-25 13:40:00,100.84,101.18,99.76,99.88,45217.0,98.0427,98.3733,96.9927,97.1093,45217.0
2020-03-25 13:50:00,99.67,100.12,97.7,98.09,88709.0,96.9052,97.3427,94.9898,95.369,88709.0
2020-03-25 14:00:00,98.47,98.78,96.0,96.74,23403.0,95.7384,96.0398,93.337,94.0564,23403.0
2020-03-25 14:10:00,96.89,97.25,95.6,96.58,70782.0,94.2023,94.5523,92.9481,93.9009,70782.0
2020-03-25 14:20:00,96.3,97.0,95.26,96.09,31029.0,93.6286,94.3092,92.6175,93.4245,31029.0
2020-03-25 14:30:00,95.96,96.08,94.94,95.05,52740.0,93.2981,93.4147,92.3064,92.4133,52740.0
2020-03-25 14:40:00,95.03,96.02,93.88,95.47,36307.0,92.3939,93.3564,91.2758,92.8217,36307.0
2020-03-25 14:50:00,95.34,96.25,94.0,95.03,22958.0,92.6953,93.58,91.3924,92.3939,22958.0
2020-03-25 15:00:00,95.2,96.56,95.19,96.2,38381.0,92.5592,93.8814,92.5494,93.5314,38381.0
2020-03-25 15:10:00,96.2,96.52,95.15,95.91,44375.0,93.5314,93.8425,92.5105,93.2495,44375.0
2020-03-25 15:20:00,95.77,96.08,94.65,95.15,44590.0,93.1133,93.4147,92.0244,92.5105,44590.0
2020-03-25 15:30:00,95.21,97.06,94.87,95.12,55268.0,92.5689,94.3676,92.2383,92.4814,55268.0
2020-03-25 15:40:00,95.18,95.56,93.86,94.43,73993.0,92.5397,92.9092,91.2563,91.8105,73993.0
2020-03-25 15:50:00,94.43,95.86,92.43,93.48,219262.0,91.8105,93.2009,89.866,90.8869,219262.0
2020-03-26 09:30:00,95.13,97.37,94.21,95.98,49144.0,92.4911,94.669,91.5966,93.3175,49144.0
2020-03-26 09:40:00,95.98,96.48,90.39,90.57,61024.0,93.3175,93.8037,87.8826,88.0576,61024.0
2020-03-26 09:50:00,91.33,94.46,90.29,94.46,36207.0,88.7965,91.8397,87.7854,91.8397,36207.0
2020-03-26 10:00:00,94.15,96.76,93.46,96.37,35344.0,91.5383,94.0759,90.8674,93.6967,35344.0
2020-03-26 10:10:00,96.68,97.45,94.68,97.11,47209.0,93.9981,94.7467,92.0536,94.4162,47209.0
2020-03-26 10:20:00,97.27,97.81,95.41,95.41,25917.0,94.5717,95.0968,92.7633,92.7633,25917.0
2020-03-26 10:30:00,95.54,98.41,95.17,95.68,34337.0,92.8897,95.6801,92.53,93.0258,34337.0
2020-03-26 10:40:00,95.51,95.77,92.8,93.58,68006.0,92.8606,93.1133,90.2257,90.9841,68006.0
2020-03-26 10:50:00,93.59,96.1,93.58,95.93,50137.0,90.9938,93.4342,90.9841,93.2689,50137.0
2020-03-26 11:00:00,95.54,97.57,95.13,97.53,31981.0,92.8897,94.8634,92.4911,94.8245,31981.0
2020-03-26 11:10:00,97.67,97.91,96.96,97.81,46173.0,94.9606,95.194,94.2703,95.0968,46173.0
2020-03-26 11:20:00,97.96,98.5,97.13,98.49,28113.0,95.2426,95.7676,94.4356,95.7579,28113.0
2020-03-26 11:30:00,98.49,100.25,98.08,99.36,91094.0,95.7579,97.4691,95.3593,96.6038,91094.0
2020-03-26 11:40:00,99.53,100.24,97.88,99.23,33268.0,96.769,97.4593,95.1648,96.4774,33268.0
2020-03-26 11:50:00,99.19,99.9,98.37,99.36,48499.0,96.4385,97.1288,95.6412,96.6038,48499.0
2020-03-26 12:00:00,99.75,100.27,99.0,99.83,100640.0,96.9829,97.4885,96.2537,97.0607,100640.0
2020-03-26 12:10:00,99.77,100.05,98.73,98.99,35653.0,97.0024,97.2746,95.9912,96.244,35653.0
2020-03-26 12:20:00,98.9,101.2,98.75,100.58,90375.0,96.1565,98.3927,96.0107,97.7899,90375.0
2020-03-26 12:30:00,100.42,100.77,99.19,99.74,58782.0,97.6344,97.9746,96.4385,96.9732,58782.0
2020-03-26 12:40:00,99.99,100.65,99.26,100.45,79525.0,97.2163,97.858,96.5065,97.6635,79525.0
2020-03-26 12:50:00,100.48,101.26,100.0,100.3,23168.0,97.6927,98.4511,97.226,97.5177,23168.0
2020-03-26 13:00:00,100.24,100.91,99.36,99.86,48774.0,97.4593,98.1108,96.6038,97.0899,48774.0
2020-03-26 13:10:00,99.84,99.85,97.64,98.64,61959.0,97.0704,97.0802,94.9315,95.9037,61959.0
2020-03-26 13:20:00,98.73,98.73,98.01,98.22,24090.0,95.9912,95.9912,95.2912,95.4954,24090.0
2020-03-26 13:30:00,98.22,98.82,96.8,98.38,65388.0,95.4954,96.0787,94.1148,95.6509,65388.0
2020-03-26 13:40:00,98.21,99.53,98.18,99.2,49203.0,95.4857,96.769,95.4565,96.4482,49203.0
2020-03-26 13:50:00,99.45,100.13,98.83,99.98,51335.0,96.6913,97.3524,96.0885,97.2066,51335.0
2020-03-26 14:00:00,100.18,100.68,99.23,99.34,21258.0,97.401,97.8871,96.4774,96.5843,21258.0
2020-03-26 14:10:00,99.48,100.11,98.62,98.91,23891.0,96.7204,97.333,95.8843,96.1662,23891.0
2020-03-26 14:20:00,99.09,99.69,98.13,98.95,53962.0,96.3413,96.9246,95.4079,96.2051,53962.0
2020-03-26 14:30:00,98.84,99.7,98.33,98.95,40814.0,96.0982,96.9343,95.6023,96.2051,40814.0
2020-03-26 14:40:00,98.92,98.96,97.79,98.09,49057.0,96.176,96.2149,95.0773,95.369,49057.0
2020-03-26 14:50:00,98.0,99.65,97.26,97.88,29586.0,95.2815,96.8857,94.562,95.1648,29586.0
2020-03-26 15:00:00,98.08,98.74,97.58,98.31,19158.0,95.3593,96.001,94.8731,95.5829,19158.0
2020-03-26 15:10:00,98.3,98.63,97.79,98.44,17819.0,95.5732,95.894,95.0773,95.7093,17819.0
2020-03-26 15:20:00,98.26,98.87,97.82,98.34,31114.0,95.5343,96.1274,95.1065,95.6121,31114.0
2020-03-26 15:30:00,98.42,98.86,97.41,97.78,40157.0,95.6898,96.1176,94.7079,95.0676,40157.0
2020-03-26 15:40:00,97.95,98.87,97.14,98.12,64668.0,95.2329,96.1274,94.4453,95.3982,64668.0
2020-03-26 15:50:00,98.19,100.0,98.19,99.17,185371.0,95.4662,97.226,95.4662,96.419,185371.0
2020-03-27 09:30:00,92.1,92.99,90.85,91.33,77579.0,89.5452,90.4105,88.3298,88.7965,77579.0
2020-03-27 09:40:00,91.0,91.49,89.23,90.26,341331.0,88.4757,88.9521,86.7548,87.7562,341331.0
2020-03-27 09:50:00,90.09,91.12,89.01,89.31,130817.0,87.5909,88.5923,86.5409,86.8325,130817.0
2020-03-27 10:00:00,89.33,90.44,88.67,90.09,40562.0,86.852,87.9312,86.2103,87.5909,40562.0
2020-03-27 10:10:00,90.19,90.41,88.82,89.18,76380.0,87.6881,87.902,86.3561,86.7062,76380.0
2020-03-27 10:20:00,89.24,89.84,88.39,88.64,146491.0,86.7645,87.3478,85.9381,86.1811,146491.0
2020-03-27 10:30:00,88.63,88.63,86.45,87.74,50159.0,86.1714,86.1714,84.0519,85.3061,50159.0
2020-03-27 10:40:00,88.05,88.14,87.11,87.91,41508.0,85.6075,85.695,84.6936,85.4714,41508.0
2020-03-27 10:50:00,87.81,88.64,87.15,87.15,63681.0,85.3742,86.1811,84.7325,84.7325,63681.0
2020-03-27 11:00:00,87.21,88.24,86.65,88.21,30885.0,84.7908,85.7922,84.2463,85.7631,30885.0
2020-03-27 11:10:00,88.49,89.74,87.63,89.23,33747.0,86.0353,87.2506,85.1991,86.7548,33747.0
2020-03-27 11:20:00,89.37,89.37,87.84,87.97,28505.0,86.8909,86.8909,85.4033,85.5297,28505.0
2020-03-27 11:30:00,87.94,87.94,87.34,87.56,22340.0,85.5006,85.5006,84.9172,85.1311,22340.0
2020-03-27 11:40:00,87.55,87.61,86.77,87.08,21634.0,85.1214,85.1797,84.363,84.6644,21634.0
2020-03-27 11:50:00,87.37,88.02,87.26,87.53,33317.0,84.9464,85.5783,84.8394,85.1019,33317.0
2020-03-27 12:00:00,87.49,88.74,87.46,88.51,43763.0,85.063,86.2784,85.0339,86.0547,43763.0
2020-03-27 12:10:00,88.64,89.32,88.57,89.27,19572.0,86.1811,86.8423,86.1131,86.7937,19572.0
2020-03-27 12:20:00,89.24,89.32,88.67,89.28,14794.0,86.7645,86.8423,86.2103,86.8034,14794.0
2020-03-27 12:30:00,89.22,90.52,89.04,89.91,48582.0,86.745,88.009,86.57,87.4159,48582.0
2020-03-27 12:40:00,89.88,89.89,89.27,89.52,13848.0,87.3867,87.3965,86.7937,87.0367,13848.0
2020-03-27 12:50:00,89.33,90.63,89.3,90.53,25505.0,86.852,88.1159,86.8228,88.0187,25505.0
2020-03-27 13:00:00,90.4,91.45,88.8,89.17,64164.0,87.8923,88.9132,86.3367,86.6964,64164.0
2020-03-27 13:10:00,88.93,89.18,88.51,88.67,14242.0,86.4631,86.7062,86.0547,86.2103,14242.0
2020-03-27 13:20:00,88.62,89.11,88.26,88.4,23830.0,86.1617,86.6381,85.8117,85.9478,23830.0
2020-03-27 13:30:00,88.51,90.24,88.51,90.2,22180.0,86.0547,87.7367,86.0547,87.6979,22180.0
2020-03-27 13:40:00,90.25,92.0,89.96,90.56,36530.0,87.7465,89.4479,87.4645,88.0479,36530.0
2020-03-27 13:50:00,90.44,90.86,89.71,89.75,17605.0,87.9312,88.3395,87.2215,87.2603,17605.0
2020-03-27 14:00:00,89.72,89.98,89.16,89.81,30752.0,87.2312,87.484,86.6867,87.3187,30752.0
2020-03-27 14:10:00,89.71,90.33,89.32,89.42,50515.0,87.2215,87.8243,86.8423,86.9395,50515.0
2020-03-27 14:20:00,89.53,89.69,89.1,89.29,29084.0,87.0464,87.202,86.6284,86.8131,29084.0
2020-03-27 14:30:00,89.31,89.84,89.09,89.11,21234.0,86.8325,87.3478,86.6186,86.6381,21234.0
2020-03-27 14:40:00,89.24,89.29,88.34,88.37,14984.0,86.7645,86.8131,85.8895,85.9186,14984.0
2020-03-27 14:50:00,88.36,89.2,88.06,88.91,27115.0,85.9089,86.7256,85.6172,86.4436,27115.0
2020-03-27 15:00:00,88.95,89.89,88.69,89.4,24419.0,86.4825,87.3965,86.2297,86.9201,24419.0
2020-03-27 15:10:00,89.44,90.38,89.08,90.25,31685.0,86.9589,87.8729,86.6089,87.7465,31685.0
2020-03-27 15:20:00,90.19,91.77,90.13,91.6,59062.0,87.6881,89.2243,87.6298,89.059,59062.0
2020-03-27 15:30:00,91.59,91.73,90.48,90.66,94935.0,89.0493,89.1854,87.9701,88.1451,94935.0
2020-03-27 15:40:00,90.61,91.01,90.06,90.35,76910.0,88.0965,88.4854,87.5617,87.8437,76910.0
2020-03-27 15:50:00,90.31,90.55,89.84,90.21,128868.0,87.8048,88.0381,87.3478,87.7076,128868.0
2020-03-30 09:30:00,88.43,89.95,86.1,86.39,165636.0,85.977,87.4548,83.7116,83.9935,165636.0
2020-03-30 09:40:00,86.14,87.83,86.0,87.57,104213.0,83.7505,85.3936,83.6144,85.1408,104213.0
2020-03-30 09:50:00,87.57,88.97,87.43,88.97,35329.0,85.1408,86.502,85.0047,86.502,35329.0
2020-03-30 10:00:00,88.91,90.72,88.72,88.72,179330.0,86.4436,88.2034,86.2589,86.2589,179330.0
2020-03-30 10:10:00,88.45,90.64,88.42,90.46,69673.0,85.9964,88.1257,85.9672,87.9506,69673.0
2020-03-30 10:20:00,90.45,91.71,90.36,91.42,40453.0,87.9409,89.166,87.8534,88.884,40453.0
2020-03-30 10:30:00,91.42,93.56,91.36,92.96,32891.0,88.884,90.9647,88.8257,90.3813,32891.0
2020-03-30 10:40:00,93.0,93.83,92.55,93.43,41261.0,90.4202,91.2272,89.9827,90.8383,41261.0
2020-03-30 10:50:00,93.33,93.47,92.01,92.01,84406.0,90.741,90.8771,89.4576,89.4576,84406.0
2020-03-30 11:00:00,92.14,92.95,91.78,92.95,38744.0,89.584,90.3716,89.234,90.3716,38744.0
2020-03-30 11:10:00,93.0,94.29,92.91,94.29,31144.0,90.4202,91.6744,90.3327,91.6744,31144.0
2020-03-30 11:20:00,94.2,94.76,92.8,93.63,20182.0,91.5869,92.1314,90.2257,91.0327,20182.0
2020-03-30 11:30:00,93.63,94.26,93.51,93.88,67811.0,91.0327,91.6452,90.916,91.2758,67811.0
2020-03-30 11:40:00,93.94,94.88,93.94,94.4,49570.0,91.3341,92.248,91.3341,91.7814,49570.0
2020-03-30 11:50:00,94.34,94.34,93.76,94.14,26313.0,91.723,91.723,91.1591,91.5286,26313.0
2020-03-30 12:00:00,94.08,94.23,93.25,93.48,28013.0,91.4702,91.6161,90.6633,90.8869,28013.0
2020-03-30 12:10:00,93.43,94.25,93.09,94.11,27994.0,90.8383,91.6355,90.5077,91.4994,27994.0
2020-03-30 12:20:00,94.1,94.74,93.85,94.62,23822.0,91.4897,92.1119,91.2466,91.9952,23822.0
2020-03-30 12:30:00,94.52,94.52,93.73,94.04,12174.0,91.898,91.898,91.1299,91.4313,12174.0
2020-03-30 12:40:00,93.89,94.02,92.57,92.66,28448.0,91.2855,91.4119,90.0021,90.0896,28448.0
2020-03-30 12:50:00,92.67,93.04,92.44,92.62,18760.0,90.0993,90.4591,89.8757,90.0507,18760.0
2020-03-30 13:00:00,92.53,93.01,92.38,92.62,30764.0,89.9632,90.4299,89.8174,90.0507,30764.0
2020-03-30 13:10:00,92.74,94.53,92.65,94.15,16612.0,90.1674,91.9077,90.0799,91.5383,16612.0
2020-03-30 13:20:00,94.2,94.56,93.87,94.27,9774.0,91.5869,91.9369,91.2661,91.655,9774.0
2020-03-30 13:30:00,94.16,94.31,93.71,93.97,11611.0,91.548,91.6938,91.1105,91.3633,11611.0
2020-03-30 13:40:00,94.11,94.27,93.51,93.91,14323.0,91.4994,91.655,90.916,91.3049,14323.0
2020-03-30 13:50:00,93.9,93.99,92.89,93.36,24783.0,91.2952,91.3827,90.3132,90.7702,24783.0
2020-03-30 14:00:00,92.88,93.4,92.26,93.08,32183.0,90.3035,90.8091,89.7007,90.498,32183.0
2020-03-30 14:10:00,93.17,93.8,92.81,93.8,41372.0,90.5855,91.198,90.2355,91.198,41372.0
2020-03-30 14:20:00,93.8,93.99,93.34,93.9,31751.0,91.198,91.3827,90.7508,91.2952,31751.0
2020-03-30 14:30:00,93.9,93.95,93.33,93.74,15925.0,91.2952,91.3438,90.741,91.1397,15925.0
2020-03-30 14:40:00,93.69,94.3,93.68,94.21,21191.0,91.091,91.6841,91.0813,91.5966,21191.0
2020-03-30 14:50:00,94.24,94.45,93.67,94.25,20228.0,91.6258,91.83,91.0716,91.6355,20228.0
2020-03-30 15:00:00,94.1,94.95,93.95,94.73,23943.0,91.4897,92.3161,91.3438,92.1022,23943.0
2020-03-30 15:10:00,94.73,95.48,94.66,94.93,26944.0,92.1022,92.8314,92.0341,92.2966,26944.0
2020-03-30 15:20:00,94.91,95.29,94.17,94.36,39139.0,92.2772,92.6467,91.5577,91.7425,39139.0
2020-03-30 15:30:00,94.37,94.99,93.62,94.87,75586.0,91.7522,92.355,91.023,92.2383,75586.0
2020-03-30 15:40:00,94.79,95.2,94.0,94.18,70119.0,92.1605,92.5592,91.3924,91.5675,70119.0
2020-03-30 15:50:00,94.26,95.49,94.1,95.03,145678.0,91.6452,92.8411,91.4897,92.3939,145678.0
2020-03-31 09:30:00,95.12,97.05,94.64,94.95,70446.0,92.4814,94.3578,92.0147,92.3161,70446.0
2020-03-31 09:40:00,95.2,97.75,95.2,96.95,67116.0,92.5592,95.0384,92.5592,94.2606,67116.0
2020-03-31 09:50:00,97.03,97.63,96.48,96.48,55319.0,94.3384,94.9218,93.8037,93.8037,55319.0
2020-03-31 10:00:00,96.43,97.59,96.38,96.38,67648.0,93.755,94.8829,93.7064,93.7064,67648.0
2020-03-31 10:10:00,96.42,98.86,96.3,98.42,51240.0,93.7453,96.1176,93.6286,95.6898,51240.0
2020-03-31 10:20:00,98.47,98.55,96.93,97.53,34929.0,95.7384,95.8162,94.2412,94.8245,34929.0
2020-03-31 10:30:00,97.52,98.23,97.31,98.2,19408.0,94.8148,95.5051,94.6106,95.4759,19408.0
2020-03-31 10:40:00,98.03,98.5,97.4,97.96,43591.0,95.3107,95.7676,94.6981,95.2426,43591.0
2020-03-31 10:50:00,98.26,101.11,97.87,100.94,110953.0,95.5343,98.3052,95.1551,98.1399,110953.0
2020-03-31 11:00:00,100.88,103.44,100.11,103.11,162191.0,98.0816,100.5706,97.333,100.2497,162191.0
2020-03-31 11:10:00,103.01,105.74,102.59,104.69,154883.0,100.1525,102.8068,99.7442,101.7859,154883.0
2020-03-31 11:20:00,104.51,105.0,102.8,104.79,127944.0,101.6109,102.0873,99.9483,101.8831,127944.0
2020-03-31 11:30:00,104.64,105.55,103.89,104.46,60091.0,101.7373,102.6221,101.0081,101.5623,60091.0
2020-03-31 11:40:00,104.41,105.39,104.19,105.39,43550.0,101.5137,102.4665,101.2998,102.4665,43550.0
2020-03-31 11:50:00,105.27,105.27,104.05,104.63,58178.0,102.3498,102.3498,101.1637,101.7276,58178.0
2020-03-31 12:00:00,104.37,104.51,103.75,104.47,21842.0,101.4748,101.6109,100.872,101.572,21842.0
2020-03-31 12:10:00,104.58,105.0,104.25,104.41,25702.0,101.679,102.0873,101.3581,101.5137,25702.0
2020-03-31 12:20:00,104.27,104.41,102.61,102.72,47444.0,101.3776,101.5137,99.7636,99.8706,47444.0
2020-03-31 12:30:00,102.84,102.85,100.75,101.0,56469.0,99.9872,99.9969,97.9552,98.1983,56469.0
2020-03-31 12:40:00,101.23,102.69,101.14,101.82,67066.0,98.4219,99.8414,98.3344,98.9955,67066.0
2020-03-31 12:50:00,101.79,101.9,101.32,101.32,25067.0,98.9664,99.0733,98.5094,98.5094,25067.0
2020-03-31 13:00:00,101.44,101.89,100.74,101.41,30913.0,98.6261,99.0636,97.9455,98.5969,30913.0
2020-03-31 13:10:00,101.33,101.69,101.13,101.38,14484.0,98.5191,98.8691,98.3247,98.5677,14484.0
2020-03-31 13:20:00,101.24,101.29,100.4,100.76,30185.0,98.4316,98.4802,97.6149,97.9649,30185.0
2020-03-31 13:30:00,100.76,102.13,100.3,101.69,27479.0,97.9649,99.2969,97.5177,98.8691,27479.0
2020-03-31 13:40:00,101.61,102.13,101.37,101.37,33210.0,98.7913,99.2969,98.558,98.558,33210.0
2020-03-31 13:50:00,101.14,102.59,100.49,102.59,31381.0,98.3344,99.7442,97.7024,99.7442,31381.0
2020-03-31 14:00:00,102.42,103.4,102.06,103.09,42721.0,99.5789,100.5317,99.2289,100.2303,42721.0
2020-03-31 14:10:00,103.16,103.59,102.16,102.17,39727.0,100.2983,100.7164,99.3261,99.3358,39727.0
2020-03-31 14:20:00,102.16,102.57,101.6,101.77,47721.0,99.3261,99.7247,98.7816,98.9469,47721.0
2020-03-31 14:30:00,101.62,103.08,101.42,103.08,25643.0,98.8011,100.2206,98.6066,100.2206,25643.0
2020-03-31 14:40:00,103.13,104.13,103.0,103.59,41171.0,100.2692,101.2414,100.1428,100.7164,41171.0
2020-03-31 14:50:00,103.66,104.9,103.53,104.39,46159.0,100.7845,101.9901,100.6581,101.4942,46159.0
2020-03-31 15:00:00,104.53,104.76,103.68,104.01,39721.0,101.6303,101.854,100.8039,101.1248,39721.0
2020-03-31 15:10:00,103.97,104.04,102.5,102.52,56811.0,101.0859,101.1539,99.6567,99.6761,56811.0
2020-03-31 15:20:00,102.57,102.78,101.56,102.28,66774.0,99.7247,99.9289,98.7427,99.4428,66774.0
2020-03-31 15:30:00,102.24,103.89,102.19,103.76,62974.0,99.4039,101.0081,99.3553,100.8817,62974.0
2020-03-31 15:40:00,103.76,104.04,101.65,101.78,83038.0,100.8817,101.1539,98.8302,98.9566,83038.0
2020-03-31 15:50:00,101.76,104.21,101.76,102.66,202864.0,98.9372,101.3192,98.9372,99.8122,202864.0
2020-04-01 09:30:00,96.94,96.94,93.74,95.27,184126.0,94.2509,94.2509,91.1397,92.6272,184126.0
2020-04-01 09:40:00,95.49,97.86,95.3,97.32,98950.0,92.8411,95.1454,92.6564,94.6203,98950.0
2020-04-01 09:50:00,97.32,97.99,96.62,96.75,72110.0,94.6203,95.2718,93.9398,94.0662,72110.0
2020-04-01 10:00:00,96.71,97.99,95.58,97.81,38508.0,94.0273,95.2718,92.9286,95.0968,38508.0
2020-04-01 10:10:00,98.0,99.08,97.64,98.62,35448.0,95.2815,96.3315,94.9315,95.8843,35448.0
2020-04-01 10:20:00,98.52,99.09,98.01,98.01,34623.0,95.7871,96.3413,95.2912,95.2912,34623.0
2020-04-01 10:30:00,98.02,99.9,98.02,99.11,38684.0,95.3009,97.1288,95.3009,96.3607,38684.0
2020-04-01 10:40:00,98.99,100.14,98.54,100.07,27965.0,96.244,97.3621,95.8065,97.2941,27965.0
2020-04-01 10:50:00,99.86,100.28,98.76,99.33,44127.0,97.0899,97.4982,96.0204,96.5746,44127.0
2020-04-01 11:00:00,99.53,100.43,99.0,99.74,73319.0,96.769,97.6441,96.2537,96.9732,73319.0
2020-04-01 11:10:00,99.63,99.84,97.82,98.11,31116.0,96.8663,97.0704,95.1065,95.3884,31116.0
2020-04-01 11:20:00,98.09,98.37,96.73,96.76,27041.0,95.369,95.6412,94.0467,94.0759,27041.0
2020-04-01 11:30:00,96.79,96.96,96.05,96.19,29938.0,94.1051,94.2703,93.3856,93.5217,29938.0
2020-04-01 11:40:00,96.27,96.27,94.87,95.65,55585.0,93.5995,93.5995,92.2383,92.9967,55585.0
2020-04-01 11:50:00,95.58,96.74,95.13,96.27,29634.0,92.9286,94.0564,92.4911,93.5995,29634.0
2020-04-01 12:00:00,96.27,96.3,94.31,94.64,13825.0,93.5995,93.6286,91.6938,92.0147,13825.0
2020-04-01 12:10:00,94.65,94.89,94.29,94.63,18480.0,92.0244,92.2578,91.6744,92.005,18480.0
2020-04-01 12:20:00,94.61,94.92,94.04,94.19,18666.0,91.9855,92.2869,91.4313,91.5772,18666.0
2020-04-01 12:30:00,94.34,95.06,93.24,93.42,18293.0,91.723,92.423,90.6535,90.8285,18293.0
2020-04-01 12:40:00,93.55,93.55,92.2,92.21,28519.0,90.9549,90.9549,89.6424,89.6521,28519.0
2020-04-01 12:50:00,92.14,93.47,92.14,93.31,16354.0,89.584,90.8771,89.584,90.7216,16354.0
2020-04-01 13:00:00,93.31,94.48,93.01,94.43,41076.0,90.7216,91.8591,90.4299,91.8105,41076.0
2020-04-01 13:10:00,94.28,94.28,93.28,93.62,22729.0,91.6647,91.6647,90.6924,91.023,22729.0
2020-04-01 13:20:00,93.63,94.3,93.42,94.01,17827.0,91.0327,91.6841,90.8285,91.4022,17827.0
2020-04-01 13:30:00,93.86,94.48,93.49,94.4,24544.0,91.2563,91.8591,90.8966,91.7814,24544.0
2020-04-01 13:40:00,94.41,95.56,94.33,95.19,39046.0,91.7911,92.9092,91.7133,92.5494,39046.0
2020-04-01 13:50:00,95.25,96.32,95.2,95.72,31153.0,92.6078,93.6481,92.5592,93.0647,31153.0
2020-04-01 14:00:00,95.65,96.34,95.14,96.03,27572.0,92.9967,93.6675,92.5008,93.3661,27572.0
2020-04-01 14:10:00,96.07,96.12,95.58,95.86,19885.0,93.405,93.4536,92.9286,93.2009,19885.0
2020-04-01 14:20:00,95.98,96.32,95.56,96.31,24324.0,93.3175,93.6481,92.9092,93.6384,24324.0
2020-04-01 14:30:00,96.33,96.34,95.33,95.59,14973.0,93.6578,93.6675,92.6856,92.9383,14973.0
2020-04-01 14:40:00,95.54,96.05,95.27,95.44,19167.0,92.8897,93.3856,92.6272,92.7925,19167.0
2020-04-01 14:50:00,95.38,95.65,94.29,94.32,31655.0,92.7342,92.9967,91.6744,91.7036,31655.0
2020-04-01 15:00:00,94.59,95.29,94.59,94.8,17638.0,91.9661,92.6467,91.9661,92.1703,17638.0
2020-04-01 15:10:00,94.67,95.25,94.6,95.25,20598.0,92.0439,92.6078,91.9758,92.6078,20598.0
2020-04-01 15:20:00,95.27,95.28,94.61,94.82,32221.0,92.6272,92.6369,91.9855,92.1897,32221.0
2020-04-01 15:30:00,94.8,95.35,93.82,93.82,70953.0,92.1703,92.705,91.2174,91.2174,70953.0
2020-04-01 15:40:00,93.89,96.06,93.86,95.4,45379.0,91.2855,93.3953,91.2563,92.7536,45379.0
2020-04-01 15:50:00,95.59,96.24,94.9,95.96,155397.0,92.9383,93.5703,92.2675,93.2981,155397.0
2020-04-02 09:30:00,95.34,99.5,95.27,98.97,81402.0,92.6953,96.7399,92.6272,96.2246,81402.0
2020-04-02 09:40:00,98.81,99.37,95.34,95.34,61957.0,96.069,96.6135,92.6953,92.6953,61957.0
2020-04-02 09:50:00,95.47,98.79,95.34,98.78,24926.0,92.8217,96.0496,92.6953,96.0398,24926.0
2020-04-02 10:00:00,98.07,98.97,97.48,98.34,30282.0,95.3495,96.2246,94.7759,95.6121,30282.0
2020-04-02 10:10:00,98.45,99.0,97.54,98.01,23501.0,95.719,96.2537,94.8342,95.2912,23501.0
2020-04-02 10:20:00,98.21,98.5,97.26,98.45,17728.0,95.4857,95.7676,94.562,95.719,17728.0
2020-04-02 10:30:00,98.5,102.94,98.19,102.69,75841.0,95.7676,100.0845,95.4662,99.8414,75841.0
2020-04-02 10:40:00,102.6,103.5,102.12,102.54,69856.0,99.7539,100.6289,99.2872,99.6955,69856.0
2020-04-02 10:50:00,102.6,102.97,101.7,102.63,121704.0,99.7539,100.1136,98.8788,99.7831,121704.0
2020-04-02 11:00:00,102.65,103.0,101.85,102.32,89664.0,99.8025,100.1428,99.0247,99.4817,89664.0
2020-04-02 11:10:00,102.4,102.84,100.63,100.9,204578.0,99.5594,99.9872,97.8385,98.101,204578.0
2020-04-02 11:20:00,100.82,100.82,98.06,98.48,66325.0,98.0233,98.0233,95.3398,95.7482,66325.0
2020-04-02 11:30:00,98.48,99.41,98.09,98.09,72050.0,95.7482,96.6524,95.369,95.369,72050.0
2020-04-02 11:40:00,98.19,98.73,98.0,98.53,48138.0,95.4662,95.9912,95.2815,95.7968,48138.0
2020-04-02 11:50:00,98.69,98.69,97.6,98.24,24878.0,95.9523,95.9523,94.8926,95.5148,24878.0
2020-04-02 12:00:00,98.29,99.16,97.85,98.14,39866.0,95.5634,96.4093,95.1356,95.4176,39866.0
2020-04-02 12:10:00,98.2,99.01,98.01,98.46,12919.0,95.4759,96.2635,95.2912,95.7287,12919.0
2020-04-02 12:20:00,98.56,98.86,97.27,97.27,9574.0,95.826,96.1176,94.5717,94.5717,9574.0
2020-04-02 12:30:00,97.34,97.35,96.63,97.16,9278.0,94.6398,94.6495,93.9495,94.4648,9278.0
2020-04-02 12:40:00,97.17,97.72,96.62,97.06,9348.0,94.4745,95.0093,93.9398,94.3676,9348.0
2020-04-02 12:50:00,96.94,97.26,96.24,96.68,8469.0,94.2509,94.562,93.5703,93.9981,8469.0
2020-04-02 13:00:00,96.64,97.12,96.16,96.59,15135.0,93.9592,94.4259,93.4925,93.9106,15135.0
2020-04-02 13:10:00,96.69,97.16,95.5,95.5,56504.0,94.0078,94.4648,92.8508,92.8508,56504.0
2020-04-02 13:20:00,95.5,95.92,94.69,94.99,24058.0,92.8508,93.2592,92.0633,92.355,24058.0
2020-04-02 13:30:00,94.93,95.66,94.4,94.71,24735.0,92.2966,93.0064,91.7814,92.0828,24735.0
2020-04-02 13:40:00,95.14,95.52,94.62,95.09,10586.0,92.5008,92.8703,91.9952,92.4522,10586.0
2020-04-02 13:50:00,94.91,95.71,94.4,94.59,24370.0,92.2772,93.055,91.7814,91.9661,24370.0
2020-04-02 14:00:00,94.53,94.63,94.1,94.32,44163.0,91.9077,92.005,91.4897,91.7036,44163.0
2020-04-02 14:10:00,94.13,95.07,93.4,93.4,17563.0,91.5188,92.4328,90.8091,90.8091,17563.0
2020-04-02 14:20:00,93.39,94.61,93.25,94.53,25245.0,90.7994,91.9855,90.6633,91.9077,25245.0
2020-04-02 14:30:00,94.47,94.9,94.08,94.59,19549.0,91.8494,92.2675,91.4702,91.9661,19549.0
2020-04-02 14:40:00,94.49,94.69,93.7,93.86,23188.0,91.8689,92.0633,91.1008,91.2563,23188.0
2020-04-02 14:50:00,93.94,95.31,93.73,95.23,22068.0,91.3341,92.6661,91.1299,92.5883,22068.0
2020-04-02 15:00:00,95.21,95.8,94.65,94.84,19805.0,92.5689,93.1425,92.0244,92.2091,19805.0
2020-04-02 15:10:00,94.84,95.38,94.67,95.28,11427.0,92.2091,92.7342,92.0439,92.6369,11427.0
2020-04-02 15:20:00,95.29,95.47,94.6,94.69,27517.0,92.6467,92.8217,91.9758,92.0633,27517.0
2020-04-02 15:30:00,94.65,94.94,93.51,93.98,40738.0,92.0244,92.3064,90.916,91.373,40738.0
2020-04-02 15:40:00,94.0,95.24,93.99,94.49,36225.0,91.3924,92.598,91.3827,91.8689,36225.0
2020-04-02 15:50:00,94.55,96.57,94.55,95.86,118805.0,91.9272,93.8912,91.9272,93.2009,118805.0
2020-04-03 09:30:00,92.33,93.18,89.03,91.7,161125.0,89.7688,90.5952,86.5603,89.1562,161125.0
2020-04-03 09:40:00,91.9,93.15,91.5,92.49,68609.0,89.3507,90.566,88.9618,89.9243,68609.0
2020-04-03 09:50:00,92.48,93.76,91.66,92.59,37138.0,89.9146,91.1591,89.1174,90.0216,37138.0
2020-04-03 10:00:00,92.73,93.15,91.3,91.95,25773.0,90.1577,90.566,88.7673,89.3993,25773.0
2020-04-03 10:10:00,91.52,91.87,90.01,90.35,42693.0,88.9812,89.3215,87.5131,87.8437,42693.0
2020-04-03 10:20:00,90.39,91.2,89.87,89.99,34308.0,87.8826,88.6701,87.377,87.4937,34308.0
2020-04-03 10:30:00,90.16,90.37,89.22,89.53,46579.0,87.659,87.8631,86.745,87.0464,46579.0
2020-04-03 10:40:00,89.57,91.1,89.49,90.88,11974.0,87.0853,88.5729,87.0076,88.359,11974.0
2020-04-03 10:50:00,90.76,90.81,89.71,90.22,37096.0,88.2423,88.2909,87.2215,87.7173,37096.0
2020-04-03 11:00:00,90.31,91.04,89.73,90.32,47940.0,87.8048,88.5146,87.2409,87.8145,47940.0
2020-04-03 11:10:00,90.4,90.85,89.77,90.22,92434.0,87.8923,88.3298,87.2798,87.7173,92434.0
2020-04-03 11:20:00,90.32,90.5,89.85,90.4,45429.0,87.8145,87.9895,87.3576,87.8923,45429.0
2020-04-03 11:30:00,90.41,90.63,89.82,90.63,45106.0,87.902,88.1159,87.3284,88.1159,45106.0
2020-04-03 11:40:00,90.58,90.86,89.7,89.88,67253.0,88.0673,88.3395,87.2117,87.3867,67253.0
2020-04-03 11:50:00,89.75,90.25,89.27,90.06,33870.0,87.2603,87.7465,86.7937,87.5617,33870.0
2020-04-03 12:00:00,90.07,90.22,89.06,89.45,32490.0,87.5715,87.7173,86.5895,86.9687,32490.0
2020-04-03 12:10:00,89.48,89.55,87.53,87.82,57499.0,86.9978,87.0659,85.1019,85.3839,57499.0
2020-04-03 12:20:00,87.83,89.0,87.63,88.32,79677.0,85.3936,86.5311,85.1991,85.87,79677.0
2020-04-03 12:30:00,88.24,88.66,87.84,88.61,28531.0,85.7922,86.2006,85.4033,86.152,28531.0
2020-04-03 12:40:00,88.56,88.95,88.03,88.09,13118.0,86.1034,86.4825,85.5881,85.6464,13118.0
2020-04-03 12:50:00,88.23,88.54,88.0,88.22,8037.0,85.7825,86.0839,85.5589,85.7728,8037.0
2020-04-03 13:00:00,88.16,88.31,87.41,87.9,29156.0,85.7144,85.8603,84.9853,85.4617,29156.0
2020-04-03 13:10:00,87.92,87.92,86.69,87.33,46591.0,85.4811,85.4811,84.2852,84.9075,46591.0
2020-04-03 13:20:00,87.33,87.54,87.26,87.54,36130.0,84.9075,85.1116,84.8394,85.1116,36130.0
2020-04-03 13:30:00,87.5,87.7,87.37,87.69,44057.0,85.0728,85.2672,84.9464,85.2575,44057.0
2020-04-03 13:40:00,87.66,88.36,87.56,88.13,46513.0,85.2283,85.9089,85.1311,85.6853,46513.0
2020-04-03 13:50:00,88.34,88.65,88.23,88.34,21133.0,85.8895,86.1909,85.7825,85.8895,21133.0
2020-04-03 14:00:00,88.41,88.63,87.92,88.23,23684.0,85.9575,86.1714,85.4811,85.7825,23684.0
2020-04-03 14:10:00,88.14,88.28,87.63,87.86,16912.0,85.695,85.8311,85.1991,85.4228,16912.0
2020-04-03 14:20:00,87.98,88.98,87.91,88.98,14152.0,85.5394,86.5117,85.4714,86.5117,14152.0
2020-04-03 14:30:00,88.87,89.1,88.6,88.79,22779.0,86.4048,86.6284,86.1422,86.327,22779.0
2020-04-03 14:40:00,88.79,89.31,88.62,89.19,16261.0,86.327,86.8325,86.1617,86.7159,16261.0
2020-04-03 14:50:00,89.19,90.19,89.18,89.9,87267.0,86.7159,87.6881,86.7062,87.4062,87267.0
2020-04-03 15:00:00,89.99,90.5,89.24,89.75,29874.0,87.4937,87.9895,86.7645,87.2603,29874.0
2020-04-03 15:10:00,89.64,90.4,89.32,89.71,19144.0,87.1534,87.8923,86.8423,87.2215,19144.0
2020-04-03 15:20:00,89.73,89.97,88.83,89.35,17293.0,87.2409,87.4742,86.3659,86.8714,17293.0
2020-04-03 15:30:00,89.42,90.19,89.26,89.29,61714.0,86.9395,87.6881,86.7839,86.8131,61714.0
2020-04-03 15:40:00,89.45,90.72,89.3,90.6,61155.0,86.9687,88.2034,86.8228,88.0868,61155.0
2020-04-03 15:50:00,90.67,91.52,90.13,91.2,156425.0,88.1548,88.9812,87.6298,88.6701,156425.0
2020-04-06 09:30:00,97.08,103.72,97.0,101.0,189718.0,94.387,100.8428,94.3092,98.1983,189718.0
2020-04-06 09:40:00,101.35,103.3,100.72,101.84,117020.0,98.5386,100.4345,97.926,99.015,117020.0
2020-04-06 09:50:00,101.64,102.48,101.02,101.78,58151.0,98.8205,99.6372,98.2177,98.9566,58151.0
2020-04-06 10:00:00,101.65,102.38,101.0,101.55,57419.0,98.8302,99.54,98.1983,98.733,57419.0
2020-04-06 10:10:00,101.57,102.78,101.02,102.7,57264.0,98.7525,99.9289,98.2177,99.8511,57264.0
2020-04-06 10:20:00,102.55,103.02,101.62,102.15,89490.0,99.7053,100.1622,98.8011,99.3164,89490.0
2020-04-06 10:30:00,102.15,102.18,99.62,101.08,58618.0,99.3164,99.3455,96.8565,98.276,58618.0
2020-04-06 10:40:00,100.74,101.79,99.19,99.71,48906.0,97.9455,98.9664,96.4385,96.9441,48906.0
2020-04-06 10:50:00,99.87,101.4,99.75,100.65,41798.0,97.0996,98.5872,96.9829,97.858,41798.0
2020-04-06 11:00:00,101.02,101.35,99.69,99.84,40981.0,98.2177,98.5386,96.9246,97.0704,40981.0
2020-04-06 11:10:00,99.83,100.84,99.48,100.6,31404.0,97.0607,98.0427,96.7204,97.8094,31404.0
2020-04-06 11:20:00,100.56,101.99,100.18,101.78,27082.0,97.7705,99.1608,97.401,98.9566,27082.0
2020-04-06 11:30:00,102.0,102.7,101.57,102.63,37959.0,99.1705,99.8511,98.7525,99.7831,37959.0
2020-04-06 11:40:00,102.53,102.9,102.0,102.52,28178.0,99.6858,100.0456,99.1705,99.6761,28178.0
2020-04-06 11:50:00,102.52,102.87,102.19,102.42,25716.0,99.6761,100.0164,99.3553,99.5789,25716.0
2020-04-06 12:00:00,102.42,102.48,101.7,102.36,21477.0,99.5789,99.6372,98.8788,99.5205,21477.0
2020-04-06 12:10:00,102.24,102.64,101.87,102.39,30404.0,99.4039,99.7928,99.0441,99.5497,30404.0
2020-04-06 12:20:00,102.35,103.15,102.35,102.86,26611.0,99.5108,100.2886,99.5108,100.0067,26611.0
2020-04-06 12:30:00,102.82,103.32,102.76,103.17,27692.0,99.9678,100.4539,99.9094,100.3081,27692.0
2020-04-06 12:40:00,103.2,103.39,103.0,103.12,15379.0,100.3372,100.522,100.1428,100.2595,15379.0
2020-04-06 12:50:00,103.09,103.23,102.45,103.23,24560.0,100.2303,100.3664,99.608,100.3664,24560.0
2020-04-06 13:00:00,103.3,103.3,102.63,103.01,24956.0,100.4345,100.4345,99.7831,100.1525,24956.0
2020-04-06 13:10:00,103.0,103.25,102.94,103.05,12270.0,100.1428,100.3859,100.0845,100.1914,12270.0
2020-04-06 13:20:00,103.04,103.19,102.73,102.74,19424.0,100.1817,100.3275,99.8803,99.89,19424.0
2020-04-06 13:30:00,102.82,103.31,102.45,103.18,18802.0,99.9678,100.4442,99.608,100.3178,18802.0
2020-04-06 13:40:00,103.2,104.2,103.07,103.79,24044.0,100.3372,101.3095,100.2108,100.9109,24044.0
2020-04-06 13:50:00,103.93,104.25,103.37,103.45,19277.0,101.047,101.3581,100.5025,100.5803,19277.0
2020-04-06 14:00:00,103.36,103.4,101.79,101.83,30240.0,100.4928,100.5317,98.9664,99.0052,30240.0
2020-04-06 14:10:00,101.94,102.04,101.32,101.97,20340.0,99.1122,99.2094,98.5094,99.1414,20340.0
2020-04-06 14:20:00,102.03,102.56,101.85,102.34,15093.0,99.1997,99.715,99.0247,99.5011,15093.0
2020-04-06 14:30:00,102.44,102.51,101.58,102.13,17922.0,99.5983,99.6664,98.7622,99.2969,17922.0
2020-04-06 14:40:00,102.21,102.5,102.02,102.48,10698.0,99.3747,99.6567,99.19,99.6372,10698.0
2020-04-06 14:50:00,102.39,102.43,101.8,101.89,15754.0,99.5497,99.5886,98.9761,99.0636,15754.0
2020-04-06 15:00:00,101.79,101.98,101.2,101.76,32101.0,98.9664,99.1511,98.3927,98.9372,32101.0
2020-04-06 15:10:00,101.86,101.98,101.26,101.36,24178.0,99.0344,99.1511,98.4511,98.5483,24178.0
2020-04-06 15:20:00,101.33,101.99,101.33,101.98,22499.0,98.5191,99.1608,98.5191,99.1511,22499.0
2020-04-06 15:30:00,102.03,102.04,101.16,101.52,48988.0,99.1997,99.2094,98.3538,98.7038,48988.0
2020-04-06 15:40:00,101.57,102.49,101.23,102.49,58920.0,98.7525,99.6469,98.4219,99.6469,58920.0
2020-04-06 15:50:00,102.49,103.99,102.49,103.05,172445.0,99.6469,101.1053,99.6469,100.1914,172445.0
2020-04-07 09:30:00,111.02,111.99,106.31,106.62,122023.0,107.9403,108.8834,103.361,103.6624,122023.0
2020-04-07 09:40:00,106.15,110.46,106.15,108.84,49618.0,103.2054,107.3958,103.2054,105.8208,49618.0
2020-04-07 09:50:00,108.45,111.69,108.0,111.16,48727.0,105.4416,108.5917,105.0041,108.0764,48727.0
2020-04-07 10:00:00,111.0,111.7,107.97,108.02,52688.0,107.9209,108.6014,104.9749,105.0235,52688.0
2020-04-07 10:10:00,108.24,108.85,105.57,106.9,48254.0,105.2374,105.8305,102.6415,103.9346,48254.0
2020-04-07 10:20:00,106.98,107.29,105.56,106.01,27042.0,104.0124,104.3138,102.6318,103.0693,27042.0
2020-04-07 10:30:00,105.67,107.47,105.67,106.88,45343.0,102.7387,104.4888,102.7387,103.9152,45343.0
2020-04-07 10:40:00,106.86,107.0,104.31,104.7,40409.0,103.8957,104.0318,101.4164,101.7956,40409.0
2020-04-07 10:50:00,104.73,106.0,104.01,105.41,53676.0,101.8248,103.0596,101.1248,102.4859,53676.0
2020-04-07 11:00:00,105.63,107.25,105.05,107.12,69448.0,102.6998,104.2749,102.1359,104.1485,69448.0
2020-04-07 11:10:00,107.46,108.16,106.92,107.36,18462.0,104.4791,105.1596,103.954,104.3818,18462.0
2020-04-07 11:20:00,107.47,107.88,106.3,106.97,24072.0,104.4888,104.8874,103.3512,104.0027,24072.0
2020-04-07 11:30:00,107.66,108.38,106.81,108.38,17552.0,104.6735,105.3735,103.8471,105.3735,17552.0
2020-04-07 11:40:00,108.32,109.16,107.79,108.0,19879.0,105.3152,106.1319,104.7999,105.0041,19879.0
2020-04-07 11:50:00,107.87,108.18,107.11,107.29,17686.0,104.8777,105.1791,104.1388,104.3138,17686.0
2020-04-07 12:00:00,107.45,109.43,107.32,109.37,22034.0,104.4693,106.3944,104.343,106.3361,22034.0
2020-04-07 12:10:00,109.26,109.56,108.6,109.22,17760.0,106.2291,106.5208,105.5874,106.1902,17760.0
2020-04-07 12:20:00,109.46,109.62,108.41,109.13,17784.0,106.4236,106.5791,105.4027,106.1027,17784.0
2020-04-07 12:30:00,109.16,109.64,108.71,109.13,12926.0,106.1319,106.5986,105.6944,106.1027,12926.0
2020-04-07 12:40:00,109.25,110.55,109.05,110.23,20631.0,106.2194,107.4834,106.025,107.1722,20631.0
2020-04-07 12:50:00,110.3,110.51,109.86,110.09,27734.0,107.2403,107.4445,106.8125,107.0361,27734.0
2020-04-07 13:00:00,110.23,111.4,109.96,110.82,40017.0,107.1722,108.3098,106.9097,107.7459,40017.0
2020-04-07 13:10:00,110.8,111.18,110.37,110.66,66332.0,107.7264,108.0959,107.3083,107.5903,66332.0
2020-04-07 13:20:00,110.44,111.01,110.0,111.01,42717.0,107.3764,107.9306,106.9486,107.9306,42717.0
2020-04-07 13:30:00,111.1,111.57,110.68,111.18,35917.0,108.0181,108.4751,107.6097,108.0959,35917.0
2020-04-07 13:40:00,111.0,111.7,110.81,111.0,32704.0,107.9209,108.6014,107.7361,107.9209,32704.0
2020-04-07 13:50:00,110.89,111.15,110.08,110.17,38536.0,107.8139,108.0667,107.0264,107.1139,38536.0
2020-04-07 14:00:00,110.04,110.22,108.29,109.98,46680.0,106.9875,107.1625,105.286,106.9292,46680.0
2020-04-07 14:10:00,110.07,110.78,109.0,109.09,44166.0,107.0167,107.707,105.9763,106.0639,44166.0
2020-04-07 14:20:00,109.21,110.75,108.96,110.45,44061.0,106.1805,107.6778,105.9375,107.3861,44061.0
2020-04-07 14:30:00,110.38,111.18,110.21,110.59,49796.0,107.3181,108.0959,107.1528,107.5222,49796.0
2020-04-07 14:40:00,110.24,110.43,109.38,109.4,72808.0,107.1819,107.3667,106.3458,106.3653,72808.0
2020-04-07 14:50:00,109.4,109.44,107.81,108.07,57470.0,106.3653,106.4041,104.8194,105.0721,57470.0
2020-04-07 15:00:00,108.37,110.01,108.11,110.01,37882.0,105.3638,106.9583,105.111,106.9583,37882.0
2020-04-07 15:10:00,110.02,110.87,109.9,110.0,61446.0,106.9681,107.7945,106.8514,106.9486,61446.0
2020-04-07 15:20:00,110.04,110.04,107.51,107.51,118861.0,106.9875,106.9875,104.5277,104.5277,118861.0
2020-04-07 15:30:00,107.64,108.72,107.43,108.64,57943.0,104.6541,105.7041,104.4499,105.6263,57943.0
2020-04-07 15:40:00,108.63,110.08,108.38,109.91,59683.0,105.6166,107.0264,105.3735,106.8611,59683.0
2020-04-07 15:50:00,109.26,109.43,107.52,107.86,142393.0,106.2291,106.3944,104.5374,104.868,142393.0
2020-04-08 09:30:00,109.08,110.5,108.61,110.09,35124.0,106.0541,107.4347,105.5972,107.0361,35124.0
2020-04-08 09:40:00,110.25,111.66,109.46,109.46,39315.0,107.1917,108.5626,106.4236,106.4236,39315.0
2020-04-08 09:50:00,109.44,110.38,109.04,109.04,29736.0,106.4041,107.3181,106.0152,106.0152,29736.0
2020-04-08 10:00:00,109.16,109.79,107.31,107.56,21217.0,106.1319,106.7444,104.3332,104.5763,21217.0
2020-04-08 10:10:00,108.27,109.14,107.82,109.09,13676.0,105.2666,106.1125,104.8291,106.0639,13676.0
2020-04-08 10:20:00,108.97,109.24,108.24,108.79,15810.0,105.9472,106.2097,105.2374,105.7722,15810.0
2020-04-08 10:30:00,109.05,109.74,108.4,109.19,7374.0,106.025,106.6958,105.393,106.1611,7374.0
2020-04-08 10:40:00,108.99,109.5,108.42,108.67,6424.0,105.9666,106.4625,105.4124,105.6555,6424.0
2020-04-08 10:50:00,108.91,110.43,108.91,110.42,12776.0,105.8888,107.3667,105.8888,107.357,12776.0
2020-04-08 11:00:00,110.4,111.0,110.21,110.75,12562.0,107.3375,107.9209,107.1528,107.6778,12562.0
2020-04-08 11:10:00,110.81,111.49,110.56,110.78,13200.0,107.7361,108.3973,107.4931,107.707,13200.0
2020-04-08 11:20:00,110.88,111.95,110.85,111.73,22915.0,107.8042,108.8445,107.775,108.6306,22915.0
2020-04-08 11:30:00,111.76,113.7,111.57,113.67,32608.0,108.6598,110.546,108.4751,110.5168,32608.0
2020-04-08 11:40:00,113.42,113.81,112.88,113.64,28546.0,110.2737,110.6529,109.7487,110.4876,28546.0
2020-04-08 11:50:00,113.57,114.09,113.0,113.61,31985.0,110.4196,110.9252,109.8654,110.4585,31985.0
2020-04-08 12:00:00,113.61,113.73,113.01,113.56,24418.0,110.4585,110.5751,109.8751,110.4099,24418.0
2020-04-08 12:10:00,113.31,114.94,113.15,114.33,19987.0,110.1668,111.7516,110.0112,111.1585,19987.0
2020-04-08 12:20:00,114.45,114.8,113.32,113.53,21842.0,111.2752,111.6155,110.1765,110.3807,21842.0
2020-04-08 12:30:00,113.55,113.83,113.0,113.8,26887.0,110.4001,110.6724,109.8654,110.6432,26887.0
2020-04-08 12:40:00,113.66,113.9,113.24,113.77,8867.0,110.5071,110.7404,110.0987,110.614,8867.0
2020-04-08 12:50:00,113.68,113.92,112.81,112.83,5148.0,110.5265,110.7599,109.6807,109.7001,5148.0
2020-04-08 13:00:00,113.03,113.2,112.46,112.46,27311.0,109.8946,110.0598,109.3404,109.3404,27311.0
2020-04-08 13:10:00,112.57,113.17,112.35,112.99,10143.0,109.4473,110.0307,109.2334,109.8557,10143.0
2020-04-08 13:20:00,112.96,113.06,112.21,112.35,35750.0,109.8265,109.9237,109.0973,109.2334,35750.0
2020-04-08 13:30:00,112.45,112.69,111.0,111.14,27412.0,109.3306,109.564,107.9209,108.057,27412.0
2020-04-08 13:40:00,111.13,111.58,110.28,110.33,25183.0,108.0473,108.4848,107.2208,107.2695,25183.0
2020-04-08 13:50:00,110.37,110.66,109.16,109.33,55483.0,107.3083,107.5903,106.1319,106.2972,55483.0
2020-04-08 14:00:00,109.49,109.99,109.17,109.44,28350.0,106.4528,106.9389,106.1416,106.4041,28350.0
2020-04-08 14:10:00,109.37,110.96,109.37,110.47,23063.0,106.3361,107.882,106.3361,107.4056,23063.0
2020-04-08 14:20:00,110.55,110.9,109.8,110.85,14501.0,107.4834,107.8236,106.7542,107.775,14501.0
2020-04-08 14:30:00,110.92,111.66,110.92,111.57,20970.0,107.8431,108.5626,107.8431,108.4751,20970.0
2020-04-08 14:40:00,111.56,112.03,110.66,111.05,14413.0,108.4653,108.9223,107.5903,107.9695,14413.0
2020-04-08 14:50:00,111.0,111.92,110.94,111.68,20358.0,107.9209,108.8153,107.8625,108.582,20358.0
2020-04-08 15:00:00,111.5,112.23,111.43,112.11,14140.0,108.407,109.1167,108.3389,109.0001,14140.0
2020-04-08 15:10:00,111.92,111.92,111.29,111.5,22343.0,108.8153,108.8153,108.2028,108.407,22343.0
2020-04-08 15:20:00,111.65,111.81,110.89,111.48,26277.0,108.5528,108.7084,107.8139,108.3876,26277.0
2020-04-08 15:30:00,111.44,112.04,111.06,111.27,42476.0,108.3487,108.932,107.9792,108.1834,42476.0
2020-04-08 15:40:00,111.38,111.56,110.8,111.13,44461.0,108.2903,108.4653,107.7264,108.0473,44461.0
2020-04-08 15:50:00,111.45,112.25,111.19,111.64,98560.0,108.3584,109.1362,108.1056,108.5431,98560.0
2020-04-09 09:30:00,113.12,114.72,112.26,113.95,62361.0,109.9821,111.5377,109.1459,110.789,62361.0
2020-04-09 09:40:00,113.27,114.35,113.2,113.87,42695.0,110.1279,111.1779,110.0598,110.7113,42695.0
2020-04-09 09:50:00,113.93,114.84,113.71,114.27,45439.0,110.7696,111.6543,110.5557,111.1002,45439.0
2020-04-09 10:00:00,114.2,114.51,112.3,112.53,50697.0,111.0321,111.3335,109.1848,109.4084,50697.0
2020-04-09 10:10:00,112.52,113.57,111.5,111.52,63766.0,109.3987,110.4196,108.407,108.4264,63766.0
2020-04-09 10:20:00,111.7,112.91,110.15,112.9,60530.0,108.6014,109.7779,107.0944,109.7682,60530.0
2020-04-09 10:30:00,112.73,113.32,111.98,112.86,40073.0,109.6029,110.1765,108.8737,109.7293,40073.0
2020-04-09 10:40:00,113.08,113.09,110.77,110.95,31224.0,109.9432,109.9529,107.6972,107.8723,31224.0
2020-04-09 10:50:00,110.8,111.57,109.69,109.9,55980.0,107.7264,108.4751,106.6472,106.8514,55980.0
2020-04-09 11:00:00,109.86,109.96,107.85,109.43,93544.0,106.8125,106.9097,104.8582,106.3944,93544.0
2020-04-09 11:10:00,109.44,109.63,108.28,108.86,20725.0,106.4041,106.5889,105.2763,105.8402,20725.0
2020-04-09 11:20:00,108.77,109.21,107.82,108.47,23528.0,105.7527,106.1805,104.8291,105.461,23528.0
2020-04-09 11:30:00,108.49,109.5,108.43,109.2,34720.0,105.4805,106.4625,105.4222,106.1708,34720.0
2020-04-09 11:40:00,109.11,109.57,108.82,109.23,48896.0,106.0833,106.5305,105.8013,106.2,48896.0
2020-04-09 11:50:00,109.24,109.88,109.03,109.07,22966.0,106.2097,106.8319,106.0055,106.0444,22966.0
2020-04-09 12:00:00,109.08,109.52,108.97,109.47,18676.0,106.0541,106.4819,105.9472,106.4333,18676.0
2020-04-09 12:10:00,109.56,109.85,109.13,109.34,40077.0,106.5208,106.8028,106.1027,106.3069,40077.0
2020-04-09 12:20:00,109.28,109.53,108.7,108.83,26808.0,106.2486,106.4916,105.6847,105.8111,26808.0
2020-04-09 12:30:00,108.82,110.02,108.81,109.87,24447.0,105.8013,106.9681,105.7916,106.8222,24447.0
2020-04-09 12:40:00,109.88,110.0,109.34,109.83,23823.0,106.8319,106.9486,106.3069,106.7833,23823.0
2020-04-09 12:50:00,109.73,110.14,109.41,109.86,22727.0,106.6861,107.0847,106.375,106.8125,22727.0
2020-04-09 13:00:00,109.98,110.02,109.11,109.55,22790.0,106.9292,106.9681,106.0833,106.5111,22790.0
2020-04-09 13:10:00,109.65,110.84,108.97,110.68,27707.0,106.6083,107.7653,105.9472,107.6097,27707.0
2020-04-09 13:20:00,110.79,110.79,110.12,110.31,24209.0,107.7167,107.7167,107.0653,107.25,24209.0
2020-04-09 13:30:00,110.45,110.59,109.11,109.37,25431.0,107.3861,107.5222,106.0833,106.3361,25431.0
2020-04-09 13:40:00,109.51,109.56,108.68,108.8,20226.0,106.4722,106.5208,105.6652,105.7819,20226.0
2020-04-09 13:50:00,108.59,109.28,108.28,109.01,29603.0,105.5777,106.2486,105.2763,105.9861,29603.0
2020-04-09 14:00:00,108.98,109.0,107.0,107.42,32713.0,105.9569,105.9763,104.0318,104.4402,32713.0
2020-04-09 14:10:00,107.44,107.7,106.41,106.83,40572.0,104.4596,104.7124,103.4582,103.8665,40572.0
2020-04-09 14:20:00,106.74,107.19,106.0,106.28,28518.0,103.779,104.2166,103.0596,103.3318,28518.0
2020-04-09 14:30:00,106.22,106.68,105.79,105.86,34512.0,103.2735,103.7207,102.8554,102.9235,34512.0
2020-04-09 14:40:00,105.97,106.18,104.78,104.86,36280.0,103.0304,103.2346,101.8734,101.9512,36280.0
2020-04-09 14:50:00,104.97,105.01,103.65,104.69,39473.0,102.0581,102.097,100.7748,101.7859,39473.0
2020-04-09 15:00:00,104.85,105.32,103.89,105.31,28134.0,101.9415,102.3984,101.0081,102.3887,28134.0
2020-04-09 15:10:00,105.36,106.13,105.29,105.42,55721.0,102.4373,103.186,102.3693,102.4957,55721.0
2020-04-09 15:20:00,105.46,105.66,104.87,105.59,45205.0,102.5345,102.729,101.9609,102.6609,45205.0
2020-04-09 15:30:00,105.69,106.87,105.5,106.87,95537.0,102.7582,103.9054,102.5734,103.9054,95537.0
2020-04-09 15:40:00,106.73,107.0,106.41,106.81,85155.0,103.7693,104.0318,103.4582,103.8471,85155.0
2020-04-09 15:50:00,106.5,108.04,105.89,107.7,194909.0,103.5457,105.043,102.9526,104.7124,194909.0
2020-04-13 09:30:00,103.37,104.54,101.52,104.33,92365.0,100.5025,101.6401,98.7038,101.4359,92365.0
2020-04-13 09:40:00,104.34,104.9,102.75,104.17,39095.0,101.4456,101.9901,99.8997,101.2803,39095.0
2020-04-13 09:50:00,104.15,104.82,103.51,103.81,46941.0,101.2609,101.9123,100.6386,100.9303,46941.0
2020-04-13 10:00:00,103.83,104.61,103.71,104.56,30385.0,100.9498,101.7081,100.8331,101.6595,30385.0
2020-04-13 10:10:00,104.57,104.57,102.31,102.38,27434.0,101.6692,101.6692,99.4719,99.54,27434.0
2020-04-13 10:20:00,102.47,102.85,101.55,102.41,48136.0,99.6275,99.9969,98.733,99.5692,48136.0
2020-04-13 10:30:00,102.31,102.53,101.65,102.0,30740.0,99.4719,99.6858,98.8302,99.1705,30740.0
2020-04-13 10:40:00,101.95,102.36,101.42,101.45,24109.0,99.1219,99.5205,98.6066,98.6358,24109.0
2020-04-13 10:50:00,101.45,101.68,100.16,100.57,28664.0,98.6358,98.8594,97.3816,97.7802,28664.0
2020-04-13 11:00:00,100.47,101.15,100.13,100.44,18107.0,97.683,98.3441,97.3524,97.6538,18107.0
2020-04-13 11:10:00,100.54,101.64,100.39,101.59,30026.0,97.751,98.8205,97.6052,98.7719,30026.0
2020-04-13 11:20:00,101.58,102.9,101.46,102.84,17429.0,98.7622,100.0456,98.6455,99.9872,17429.0
2020-04-13 11:30:00,102.94,103.0,102.08,102.26,11809.0,100.0845,100.1428,99.2483,99.4233,11809.0
2020-04-13 11:40:00,102.29,102.97,102.01,102.77,21569.0,99.4525,100.1136,99.1802,99.9192,21569.0
2020-04-13 11:50:00,102.78,102.78,101.56,101.56,21092.0,99.9289,99.9289,98.7427,98.7427,21092.0
2020-04-13 12:00:00,101.59,102.89,101.56,102.83,29433.0,98.7719,100.0358,98.7427,99.9775,29433.0
2020-04-13 12:10:00,102.83,103.85,102.8,103.85,24774.0,99.9775,100.9692,99.9483,100.9692,24774.0
2020-04-13 12:20:00,103.78,103.87,103.03,103.04,23569.0,100.9011,100.9887,100.172,100.1817,23569.0
2020-04-13 12:30:00,102.68,103.03,102.17,102.38,35815.0,99.8317,100.172,99.3358,99.54,35815.0
2020-04-13 12:40:00,102.34,102.76,102.08,102.16,17010.0,99.5011,99.9094,99.2483,99.3261,17010.0
2020-04-13 12:50:00,102.06,102.1,101.37,101.79,12632.0,99.2289,99.2678,98.558,98.9664,12632.0
2020-04-13 13:00:00,101.7,102.05,101.46,101.93,16381.0,98.8788,99.2191,98.6455,99.1025,16381.0
2020-04-13 13:10:00,101.96,101.96,101.33,101.7,23408.0,99.1316,99.1316,98.5191,98.8788,23408.0
2020-04-13 13:20:00,101.69,101.76,101.37,101.68,12108.0,98.8691,98.9372,98.558,98.8594,12108.0
2020-04-13 13:30:00,101.6,102.69,101.52,102.5,26677.0,98.7816,99.8414,98.7038,99.6567,26677.0
2020-04-13 13:40:00,102.44,102.69,102.11,102.11,28773.0,99.5983,99.8414,99.2775,99.2775,28773.0
2020-04-13 13:50:00,102.09,102.68,102.06,102.41,7781.0,99.258,99.8317,99.2289,99.5692,7781.0
2020-04-13 14:00:00,102.51,103.21,102.48,102.75,9484.0,99.6664,100.347,99.6372,99.8997,9484.0
2020-04-13 14:10:00,102.79,102.79,102.08,102.46,10506.0,99.9386,99.9386,99.2483,99.6178,10506.0
2020-04-13 14:20:00,102.37,102.4,101.85,102.09,13422.0,99.5303,99.5594,99.0247,99.258,13422.0
2020-04-13 14:30:00,102.13,102.19,101.75,101.75,9256.0,99.2969,99.3553,98.9275,98.9275,9256.0
2020-04-13 14:40:00,101.81,102.79,101.39,102.54,19605.0,98.9858,99.9386,98.5774,99.6955,19605.0
2020-04-13 14:50:00,102.57,103.6,102.49,103.51,21914.0,99.7247,100.7261,99.6469,100.6386,21914.0
2020-04-13 15:00:00,103.49,103.73,103.24,103.45,27270.0,100.6192,100.8525,100.3761,100.5803,27270.0
2020-04-13 15:10:00,103.45,104.45,103.35,104.22,22880.0,100.5803,101.5526,100.4831,101.3289,22880.0
2020-04-13 15:20:00,104.37,104.78,103.92,104.1,23297.0,101.4748,101.8734,101.0373,101.2123,23297.0
2020-04-13 15:30:00,104.09,104.66,104.01,104.29,24205.0,101.2026,101.7567,101.1248,101.397,24205.0
2020-04-13 15:40:00,104.25,104.28,103.75,104.2,27898.0,101.3581,101.3873,100.872,101.3095,27898.0
2020-04-13 15:50:00,104.06,104.19,103.48,103.77,107983.0,101.1734,101.2998,100.6095,100.8914,107983.0
2020-04-14 09:30:00,107.0,109.5,106.1,108.94,66135.0,104.0318,106.4625,103.1568,105.918,66135.0
2020-04-14 09:40:00,109.05,109.8,108.57,109.64,49546.0,106.025,106.7542,105.5583,106.5986,49546.0
2020-04-14 09:50:00,109.35,109.82,108.93,109.38,45334.0,106.3166,106.7736,105.9083,106.3458,45334.0
2020-04-14 10:00:00,109.43,109.6,108.18,108.44,40888.0,106.3944,106.5597,105.1791,105.4319,40888.0
2020-04-14 10:10:00,108.35,108.76,108.24,108.38,15152.0,105.3444,105.743,105.2374,105.3735,15152.0
2020-04-14 10:20:00,108.42,108.43,106.86,107.01,15780.0,105.4124,105.4222,103.8957,104.0415,15780.0
2020-04-14 10:30:00,107.35,108.0,106.77,106.98,61764.0,104.3721,105.0041,103.8082,104.0124,61764.0
2020-04-14 10:40:00,106.71,107.96,106.58,107.43,38907.0,103.7499,104.9652,103.6235,104.4499,38907.0
2020-04-14 10:50:00,107.44,107.44,106.31,106.38,13642.0,104.4596,104.4596,103.361,103.429,13642.0
2020-04-14 11:00:00,106.25,106.56,105.16,105.48,22669.0,103.3026,103.604,102.2429,102.554,22669.0
2020-04-14 11:10:00,105.77,105.95,105.16,105.29,18710.0,102.8359,103.011,102.2429,102.3693,18710.0
2020-04-14 11:20:00,105.38,106.13,105.15,105.47,24222.0,102.4568,103.186,102.2331,102.5443,24222.0
2020-04-14 11:30:00,105.53,106.37,105.53,106.22,9744.0,102.6026,103.4193,102.6026,103.2735,9744.0
2020-04-14 11:40:00,106.12,106.36,106.0,106.16,16202.0,103.1762,103.4096,103.0596,103.2151,16202.0
2020-04-14 11:50:00,106.07,106.14,105.44,105.52,9506.0,103.1276,103.1957,102.5151,102.5929,9506.0
2020-04-14 12:00:00,105.79,107.84,105.74,107.5,13858.0,102.8554,104.8485,102.8068,104.518,13858.0
2020-04-14 12:10:00,107.5,107.57,106.83,107.07,9885.0,104.518,104.586,103.8665,104.0999,9885.0
2020-04-14 12:20:00,107.01,107.5,106.85,107.07,6273.0,104.0415,104.518,103.886,104.0999,6273.0
2020-04-14 12:30:00,107.07,107.33,106.78,106.94,16372.0,104.0999,104.3527,103.8179,103.9735,16372.0
2020-04-14 12:40:00,106.92,107.25,106.49,107.01,11196.0,103.954,104.2749,103.536,104.0415,11196.0
2020-04-14 12:50:00,106.99,107.59,106.93,107.55,12556.0,104.0221,104.6055,103.9638,104.5666,12556.0
2020-04-14 13:00:00,107.58,107.74,106.78,106.85,21021.0,104.5957,104.7513,103.8179,103.886,21021.0
2020-04-14 13:10:00,106.87,107.12,106.44,106.57,11227.0,103.9054,104.1485,103.4874,103.6138,11227.0
2020-04-14 13:20:00,106.62,107.14,106.62,107.07,11164.0,103.6624,104.1679,103.6624,104.0999,11164.0
2020-04-14 13:30:00,107.1,107.51,107.1,107.41,5221.0,104.1291,104.5277,104.1291,104.4305,5221.0
2020-04-14 13:40:00,107.48,107.97,107.35,107.88,4492.0,104.4985,104.9749,104.3721,104.8874,4492.0
2020-04-14 13:50:00,107.87,108.4,107.73,108.28,5469.0,104.8777,105.393,104.7416,105.2763,5469.0
2020-04-14 14:00:00,108.22,108.76,108.09,108.47,16517.0,105.218,105.743,105.0916,105.461,16517.0
2020-04-14 14:10:00,108.56,108.92,108.48,108.9,9396.0,105.5486,105.8986,105.4708,105.8791,9396.0
2020-04-14 14:20:00,108.79,109.09,108.78,108.98,15323.0,105.7722,106.0639,105.7625,105.9569,15323.0
2020-04-14 14:30:00,109.0,109.06,108.6,108.65,8784.0,105.9763,106.0347,105.5874,105.6361,8784.0
2020-04-14 14:40:00,108.77,109.04,108.7,108.94,9518.0,105.7527,106.0152,105.6847,105.918,9518.0
2020-04-14 14:50:00,109.02,109.16,108.82,109.05,14710.0,105.9958,106.1319,105.8013,106.025,14710.0
2020-04-14 15:00:00,109.02,109.02,108.52,108.55,13421.0,105.9958,105.9958,105.5097,105.5388,13421.0
2020-04-14 15:10:00,108.57,108.58,107.94,108.38,33958.0,105.5583,105.568,104.9458,105.3735,33958.0
2020-04-14 15:20:00,108.32,108.76,108.11,108.6,15118.0,105.3152,105.743,105.111,105.5874,15118.0
2020-04-14 15:30:00,108.79,109.49,108.69,109.4,35705.0,105.7722,106.4528,105.6749,106.3653,35705.0
2020-04-14 15:40:00,109.37,109.5,108.95,109.27,44946.0,106.3361,106.4625,105.9277,106.2389,44946.0
2020-04-14 15:50:00,108.95,109.01,108.0,108.65,119486.0,105.9277,105.9861,105.0041,105.6361,119486.0
2020-04-15 09:30:00,103.56,104.96,103.24,104.3,50977.0,100.6873,102.0484,100.3761,101.4067,50977.0
2020-04-15 09:40:00,104.17,104.17,102.56,103.0,83428.0,101.2803,101.2803,99.715,100.1428,83428.0
2020-04-15 09:50:00,102.95,103.42,102.29,103.19,27640.0,100.0942,100.5511,99.4525,100.3275,27640.0
2020-04-15 10:00:00,103.2,103.36,101.83,102.69,23802.0,100.3372,100.4928,99.0052,99.8414,23802.0
2020-04-15 10:10:00,102.83,103.27,102.0,102.0,14644.0,99.9775,100.4053,99.1705,99.1705,14644.0
2020-04-15 10:20:00,102.05,102.4,101.57,102.1,13516.0,99.2191,99.5594,98.7525,99.2678,13516.0
2020-04-15 10:30:00,102.13,102.44,101.48,101.64,26202.0,99.2969,99.5983,98.665,98.8205,26202.0
2020-04-15 10:40:00,101.63,102.23,101.5,101.73,19154.0,98.8108,99.3941,98.6844,98.908,19154.0
2020-04-15 10:50:00,101.73,102.15,101.5,101.7,16474.0,98.908,99.3164,98.6844,98.8788,16474.0
2020-04-15 11:00:00,101.78,101.89,100.71,100.87,44962.0,98.9566,99.0636,97.9163,98.0719,44962.0
2020-04-15 11:10:00,100.85,101.01,100.2,100.24,35400.0,98.0524,98.208,97.4205,97.4593,35400.0
2020-04-15 11:20:00,100.3,101.07,100.26,100.92,37237.0,97.5177,98.2663,97.4788,98.1205,37237.0
2020-04-15 11:30:00,100.96,101.54,100.52,100.78,39870.0,98.1594,98.7233,97.7316,97.9844,39870.0
2020-04-15 11:40:00,100.75,100.83,100.36,100.7,12951.0,97.9552,98.033,97.576,97.9066,12951.0
2020-04-15 11:50:00,100.74,101.43,100.73,101.31,10933.0,97.9455,98.6163,97.9358,98.4997,10933.0
2020-04-15 12:00:00,101.3,101.53,101.16,101.32,5698.0,98.4899,98.7136,98.3538,98.5094,5698.0
2020-04-15 12:10:00,101.45,101.77,101.3,101.75,13362.0,98.6358,98.9469,98.4899,98.9275,13362.0
2020-04-15 12:20:00,101.92,102.11,101.51,101.96,18155.0,99.0927,99.2775,98.6941,99.1316,18155.0
2020-04-15 12:30:00,101.95,102.78,101.95,102.57,10746.0,99.1219,99.9289,99.1219,99.7247,10746.0
2020-04-15 12:40:00,102.56,102.83,102.09,102.61,10956.0,99.715,99.9775,99.258,99.7636,10956.0
2020-04-15 12:50:00,102.8,102.91,102.38,102.38,6668.0,99.9483,100.0553,99.54,99.54,6668.0
2020-04-15 13:00:00,102.38,103.22,102.33,103.13,9838.0,99.54,100.3567,99.4914,100.2692,9838.0
2020-04-15 13:10:00,103.2,103.76,103.1,103.76,19435.0,100.3372,100.8817,100.24,100.8817,19435.0
2020-04-15 13:20:00,103.76,103.94,103.09,103.11,27427.0,100.8817,101.0567,100.2303,100.2497,27427.0
2020-04-15 13:30:00,103.05,103.3,102.7,103.12,19620.0,100.1914,100.4345,99.8511,100.2595,19620.0
2020-04-15 13:40:00,103.07,103.66,102.9,103.47,18787.0,100.2108,100.7845,100.0456,100.5997,18787.0
2020-04-15 13:50:00,103.63,103.97,103.54,103.91,28211.0,100.7553,101.0859,100.6678,101.0275,28211.0
2020-04-15 14:00:00,103.95,104.57,103.94,103.96,81203.0,101.0664,101.6692,101.0567,101.0762,81203.0
2020-04-15 14:10:00,103.96,104.28,103.71,104.0,43223.0,101.0762,101.3873,100.8331,101.115,43223.0
2020-04-15 14:20:00,104.06,104.27,103.98,104.18,28486.0,101.1734,101.3776,101.0956,101.2901,28486.0
2020-04-15 14:30:00,104.18,104.3,104.0,104.21,20880.0,101.2901,101.4067,101.115,101.3192,20880.0
2020-04-15 14:40:00,104.12,104.19,103.79,103.99,20866.0,101.2317,101.2998,100.9109,101.1053,20866.0
2020-04-15 14:50:00,103.95,104.28,103.75,104.15,69441.0,101.0664,101.3873,100.872,101.2609,69441.0
2020-04-15 15:00:00,104.17,104.18,103.75,103.86,17147.0,101.2803,101.2901,100.872,100.9789,17147.0
2020-04-15 15:10:00,103.8,104.1,103.68,103.79,45902.0,100.9206,101.2123,100.8039,100.9109,45902.0
2020-04-15 15:20:00,103.76,103.9,102.99,103.27,124832.0,100.8817,101.0178,100.1331,100.4053,124832.0
2020-04-15 15:30:00,103.27,103.87,103.15,103.75,19266.0,100.4053,100.9887,100.2886,100.872,19266.0
2020-04-15 15:40:00,103.69,104.46,103.5,103.97,36733.0,100.8136,101.5623,100.6289,101.0859,36733.0
2020-04-15 15:50:00,103.78,104.15,103.58,103.77,102151.0,100.9011,101.2609,100.7067,100.8914,102151.0
2020-04-16 09:30:00,103.37,103.97,100.77,101.16,47464.0,100.5025,101.0859,97.9746,98.3538,47464.0
2020-04-16 09:40:00,101.24,101.64,100.11,100.11,51304.0,98.4316,98.8205,97.333,97.333,51304.0
2020-04-16 09:50:00,100.28,101.14,99.31,99.54,53827.0,97.4982,98.3344,96.5551,96.7788,53827.0
2020-04-16 10:00:00,99.59,100.05,98.7,98.75,22492.0,96.8274,97.2746,95.9621,96.0107,22492.0
2020-04-16 10:10:00,98.66,98.83,97.83,97.99,34408.0,95.9232,96.0885,95.1162,95.2718,34408.0
2020-04-16 10:20:00,97.9,98.84,97.67,98.84,68507.0,95.1843,96.0982,94.9606,96.0982,68507.0
2020-04-16 10:30:00,98.69,98.95,97.98,98.08,41218.0,95.9523,96.2051,95.262,95.3593,41218.0
2020-04-16 10:40:00,98.04,99.63,98.01,98.95,64868.0,95.3204,96.8663,95.2912,96.2051,64868.0
2020-04-16 10:50:00,99.03,99.03,98.34,98.59,82500.0,96.2829,96.2829,95.6121,95.8551,82500.0
2020-04-16 11:00:00,98.57,100.14,98.38,99.91,87849.0,95.8357,97.3621,95.6509,97.1385,87849.0
2020-04-16 11:10:00,99.91,100.05,99.26,99.63,50888.0,97.1385,97.2746,96.5065,96.8663,50888.0
2020-04-16 11:20:00,99.62,99.85,98.93,98.98,72206.0,96.8565,97.0802,96.1857,96.2343,72206.0
2020-04-16 11:30:00,98.9,99.2,98.7,99.02,24050.0,96.1565,96.4482,95.9621,96.2732,24050.0
2020-04-16 11:40:00,99.08,99.5,99.02,99.48,55460.0,96.3315,96.7399,96.2732,96.7204,55460.0
2020-04-16 11:50:00,99.39,99.54,98.9,99.03,45397.0,96.6329,96.7788,96.1565,96.2829,45397.0
2020-04-16 12:00:00,98.9,99.15,98.14,98.24,15229.0,96.1565,96.3996,95.4176,95.5148,15229.0
2020-04-16 12:10:00,98.37,98.37,97.69,97.75,35451.0,95.6412,95.6412,94.9801,95.0384,35451.0
2020-04-16 12:20:00,97.67,97.67,97.13,97.45,28846.0,94.9606,94.9606,94.4356,94.7467,28846.0
2020-04-16 12:30:00,97.32,97.32,96.89,97.06,16173.0,94.6203,94.6203,94.2023,94.3676,16173.0
2020-04-16 12:40:00,97.1,97.22,96.7,96.83,33048.0,94.4065,94.5231,94.0175,94.1439,33048.0
2020-04-16 12:50:00,96.78,97.06,96.52,96.59,40157.0,94.0953,94.3676,93.8425,93.9106,40157.0
2020-04-16 13:00:00,96.6,97.79,96.58,97.1,73556.0,93.9203,95.0773,93.9009,94.4065,73556.0
2020-04-16 13:10:00,97.03,97.08,96.25,96.36,49444.0,94.3384,94.387,93.58,93.687,49444.0
2020-04-16 13:20:00,96.45,96.53,96.03,96.16,60621.0,93.7745,93.8523,93.3661,93.4925,60621.0
2020-04-16 13:30:00,96.16,96.41,96.02,96.2,79732.0,93.4925,93.7356,93.3564,93.5314,79732.0
2020-04-16 13:40:00,96.15,96.25,95.37,95.49,56995.0,93.4828,93.58,92.7244,92.8411,56995.0
2020-04-16 13:50:00,95.46,95.64,95.06,95.43,34700.0,92.8119,92.987,92.423,92.7828,34700.0
2020-04-16 14:00:00,95.41,95.48,94.86,95.23,70693.0,92.7633,92.8314,92.2286,92.5883,70693.0
2020-04-16 14:10:00,95.25,95.64,94.84,95.3,42023.0,92.6078,92.987,92.2091,92.6564,42023.0
2020-04-16 14:20:00,95.39,95.62,94.8,95.29,47568.0,92.7439,92.9675,92.1703,92.6467,47568.0
2020-04-16 14:30:00,95.33,95.77,95.07,95.54,30081.0,92.6856,93.1133,92.4328,92.8897,30081.0
2020-04-16 14:40:00,95.59,97.0,95.12,96.95,142077.0,92.9383,94.3092,92.4814,94.2606,142077.0
2020-04-16 14:50:00,96.91,97.02,96.01,96.63,58252.0,94.2217,94.3287,93.3467,93.9495,58252.0
2020-04-16 15:00:00,96.7,97.13,96.42,96.99,31181.0,94.0175,94.4356,93.7453,94.2995,31181.0
2020-04-16 15:10:00,97.19,97.79,96.97,97.63,27199.0,94.494,95.0773,94.2801,94.9218,27199.0
2020-04-16 15:20:00,97.7,98.36,97.62,98.34,28085.0,94.9898,95.6315,94.912,95.6121,28085.0
2020-04-16 15:30:00,98.38,98.88,98.02,98.59,54740.0,95.6509,96.1371,95.3009,95.8551,54740.0
2020-04-16 15:40:00,98.59,98.61,98.08,98.44,55325.0,95.8551,95.8746,95.3593,95.7093,55325.0
2020-04-16 15:50:00,98.48,99.04,98.48,98.49,115765.0,95.7482,96.2926,95.7482,95.7579,115765.0
2020-04-17 09:30:00,102.18,103.49,100.51,103.23,183683.0,99.3455,100.6192,97.7219,100.3664,183683.0
2020-04-17 09:40:00,103.26,104.23,102.51,104.0,68989.0,100.3956,101.3387,99.6664,101.115,68989.0
2020-04-17 09:50:00,104.0,106.2,103.72,106.08,101254.0,101.115,103.254,100.8428,103.1373,101254.0
2020-04-17 10:00:00,105.73,105.79,104.44,104.63,72920.0,102.7971,102.8554,101.5428,101.7276,72920.0
2020-04-17 10:10:00,104.62,104.7,103.08,103.33,78564.0,101.7178,101.7956,100.2206,100.4636,78564.0
2020-04-17 10:20:00,103.13,104.68,103.13,103.81,26985.0,100.2692,101.7762,100.2692,100.9303,26985.0
2020-04-17 10:30:00,103.83,104.05,103.03,103.51,23112.0,100.9498,101.1637,100.172,100.6386,23112.0
2020-04-17 10:40:00,103.39,103.79,102.03,102.04,32061.0,100.522,100.9109,99.1997,99.2094,32061.0
2020-04-17 10:50:00,102.32,103.16,102.29,102.61,25010.0,99.4817,100.2983,99.4525,99.7636,25010.0
2020-04-17 11:00:00,102.5,102.99,102.37,102.83,19755.0,99.6567,100.1331,99.5303,99.9775,19755.0
2020-04-17 11:10:00,102.83,103.13,102.64,102.98,64264.0,99.9775,100.2692,99.7928,100.1233,64264.0
2020-04-17 11:20:00,102.9,103.06,102.55,102.72,24911.0,100.0456,100.2011,99.7053,99.8706,24911.0
2020-04-17 11:30:00,102.9,104.62,102.86,104.24,24264.0,100.0456,101.7178,100.0067,101.3484,24264.0
2020-04-17 11:40:00,104.25,104.51,103.68,103.79,7901.0,101.3581,101.6109,100.8039,100.9109,7901.0
2020-04-17 11:50:00,103.67,103.88,103.29,103.83,5533.0,100.7942,100.9984,100.4247,100.9498,5533.0
2020-04-17 12:00:00,103.98,104.28,103.58,103.94,13391.0,101.0956,101.3873,100.7067,101.0567,13391.0
2020-04-17 12:10:00,103.82,104.19,103.76,104.19,9691.0,100.94,101.2998,100.8817,101.2998,9691.0
2020-04-17 12:20:00,104.1,104.1,103.61,103.78,11394.0,101.2123,101.2123,100.7359,100.9011,11394.0
2020-04-17 12:30:00,103.76,103.8,103.53,103.78,16741.0,100.8817,100.9206,100.6581,100.9011,16741.0
2020-04-17 12:40:00,103.72,104.23,103.64,104.2,16640.0,100.8428,101.3387,100.765,101.3095,16640.0
2020-04-17 12:50:00,104.25,104.4,104.08,104.16,7430.0,101.3581,101.504,101.1928,101.2706,7430.0
2020-04-17 13:00:00,104.15,104.34,104.0,104.09,12595.0,101.2609,101.4456,101.115,101.2026,12595.0
2020-04-17 13:10:00,104.16,104.41,103.98,104.29,18196.0,101.2706,101.5137,101.0956,101.397,18196.0
2020-04-17 13:20:00,104.22,104.32,103.85,104.12,17876.0,101.3289,101.4262,100.9692,101.2317,17876.0
2020-04-17 13:30:00,104.13,104.41,103.94,104.37,10605.0,101.2414,101.5137,101.0567,101.4748,10605.0
2020-04-17 13:40:00,104.32,104.46,103.78,103.82,10306.0,101.4262,101.5623,100.9011,100.94,10306.0
2020-04-17 13:50:00,103.79,104.19,103.76,104.08,7321.0,100.9109,101.2998,100.8817,101.1928,7321.0
2020-04-17 14:00:00,104.02,104.06,103.75,103.75,9808.0,101.1345,101.1734,100.872,100.872,9808.0
2020-04-17 14:10:00,103.67,103.76,103.36,103.62,32636.0,100.7942,100.8817,100.4928,100.7456,32636.0
2020-04-17 14:20:00,103.61,103.86,103.47,103.6,59525.0,100.7359,100.9789,100.5997,100.7261,59525.0
2020-04-17 14:30:00,103.62,103.62,103.15,103.37,30223.0,100.7456,100.7456,100.2886,100.5025,30223.0
2020-04-17 14:40:00,103.31,103.4,102.94,102.95,78992.0,100.4442,100.5317,100.0845,100.0942,78992.0
2020-04-17 14:50:00,103.02,103.27,102.79,103.19,40058.0,100.1622,100.4053,99.9386,100.3275,40058.0
2020-04-17 15:00:00,103.23,103.59,102.92,103.44,59327.0,100.3664,100.7164,100.065,100.5706,59327.0
2020-04-17 15:10:00,103.45,103.57,103.19,103.53,12007.0,100.5803,100.697,100.3275,100.6581,12007.0
2020-04-17 15:20:00,103.46,104.04,103.29,103.96,47906.0,100.59,101.1539,100.4247,101.0762,47906.0
2020-04-17 15:30:00,103.92,104.67,103.92,104.67,36605.0,101.0373,101.7665,101.0373,101.7665,36605.0
2020-04-17 15:40:00,104.66,104.95,104.4,104.63,49626.0,101.7567,102.0387,101.504,101.7276,49626.0
2020-04-17 15:50:00,104.65,105.22,104.61,105.07,125497.0,101.747,102.3012,101.7081,102.1554,125497.0
2020-04-20 09:30:00,101.89,102.52,100.58,101.01,102386.0,99.0636,99.6761,97.7899,98.208,102386.0
2020-04-20 09:40:00,101.25,102.27,101.12,102.17,58892.0,98.4413,99.433,98.3149,99.3358,58892.0
2020-04-20 09:50:00,102.04,102.41,100.54,101.12,45128.0,99.2094,99.5692,97.751,98.3149,45128.0
2020-04-20 10:00:00,101.16,101.16,100.35,100.93,37113.0,98.3538,98.3538,97.5663,98.1302,37113.0
2020-04-20 10:10:00,101.15,101.64,101.02,101.24,31036.0,98.3441,98.8205,98.2177,98.4316,31036.0
2020-04-20 10:20:00,101.35,101.36,100.71,100.71,27729.0,98.5386,98.5483,97.9163,97.9163,27729.0
2020-04-20 10:30:00,100.64,100.9,99.89,99.95,54403.0,97.8483,98.101,97.1191,97.1774,54403.0
2020-04-20 10:40:00,99.92,101.1,99.81,101.1,54240.0,97.1482,98.2955,97.0413,98.2955,54240.0
2020-04-20 10:50:00,101.0,101.41,100.85,101.2,30097.0,98.1983,98.5969,98.0524,98.3927,30097.0
2020-04-20 11:00:00,101.1,102.02,101.09,101.97,35064.0,98.2955,99.19,98.2858,99.1414,35064.0
2020-04-20 11:10:00,101.84,102.45,101.7,102.17,35742.0,99.015,99.608,98.8788,99.3358,35742.0
2020-04-20 11:20:00,102.13,103.05,102.12,103.05,9700.0,99.2969,100.1914,99.2872,100.1914,9700.0
2020-04-20 11:30:00,102.9,103.97,102.6,103.79,19187.0,100.0456,101.0859,99.7539,100.9109,19187.0
2020-04-20 11:40:00,103.79,104.48,103.63,104.46,26570.0,100.9109,101.5817,100.7553,101.5623,26570.0
2020-04-20 11:50:00,104.46,104.9,103.51,103.63,65193.0,101.5623,101.9901,100.6386,100.7553,65193.0
2020-04-20 12:00:00,103.63,103.74,102.38,102.42,18589.0,100.7553,100.8623,99.54,99.5789,18589.0
2020-04-20 12:10:00,102.41,102.41,101.69,101.88,30851.0,99.5692,99.5692,98.8691,99.0539,30851.0
2020-04-20 12:20:00,101.89,101.89,101.2,101.58,34766.0,99.0636,99.0636,98.3927,98.7622,34766.0
2020-04-20 12:30:00,101.69,102.38,101.57,102.33,26763.0,98.8691,99.54,98.7525,99.4914,26763.0
2020-04-20 12:40:00,102.38,102.59,101.98,101.98,32211.0,99.54,99.7442,99.1511,99.1511,32211.0
2020-04-20 12:50:00,101.89,101.89,101.55,101.66,24828.0,99.0636,99.0636,98.733,98.84,24828.0
2020-04-20 13:00:00,101.73,101.98,101.02,101.7,35384.0,98.908,99.1511,98.2177,98.8788,35384.0
2020-04-20 13:10:00,101.66,101.73,100.69,100.86,15183.0,98.84,98.908,97.8969,98.0622,15183.0
2020-04-20 13:20:00,100.87,101.31,100.83,101.25,15481.0,98.0719,98.4997,98.033,98.4413,15481.0
2020-04-20 13:30:00,101.26,101.26,100.55,100.99,16157.0,98.4511,98.4511,97.7607,98.1885,16157.0
2020-04-20 13:40:00,100.84,101.08,100.77,100.94,10282.0,98.0427,98.276,97.9746,98.1399,10282.0
2020-04-20 13:50:00,100.9,101.32,100.9,101.32,16467.0,98.101,98.5094,98.101,98.5094,16467.0
2020-04-20 14:00:00,101.34,101.77,101.24,101.5,17163.0,98.5288,98.9469,98.4316,98.6844,17163.0
2020-04-20 14:10:00,101.46,101.47,100.08,100.23,35678.0,98.6455,98.6552,97.3038,97.4496,35678.0
2020-04-20 14:20:00,100.23,100.4,98.83,98.83,43219.0,97.4496,97.6149,96.0885,96.0885,43219.0
2020-04-20 14:30:00,98.91,99.71,98.91,99.22,51692.0,96.1662,96.9441,96.1662,96.4676,51692.0
2020-04-20 14:40:00,99.3,100.1,99.01,99.99,27469.0,96.5454,97.3232,96.2635,97.2163,27469.0
2020-04-20 14:50:00,100.06,100.06,98.32,98.32,35966.0,97.2843,97.2843,95.5926,95.5926,35966.0
2020-04-20 15:00:00,98.33,99.47,98.33,99.4,26691.0,95.6023,96.7107,95.6023,96.6427,26691.0
2020-04-20 15:10:00,99.4,100.08,99.34,99.7,28361.0,96.6427,97.3038,96.5843,96.9343,28361.0
2020-04-20 15:20:00,99.77,100.29,99.67,100.21,33181.0,97.0024,97.508,96.9052,97.4302,33181.0
2020-04-20 15:30:00,100.21,100.8,100.04,100.43,34597.0,97.4302,98.0038,97.2649,97.6441,34597.0
2020-04-20 15:40:00,100.5,100.75,100.3,100.74,37692.0,97.7121,97.9552,97.5177,97.9455,37692.0
2020-04-20 15:50:00,100.7,100.85,100.38,100.45,104533.0,97.9066,98.0524,97.5955,97.6635,104533.0
2020-04-21 09:30:00,97.16,98.0,96.25,96.59,69912.0,94.4648,95.2815,93.58,93.9106,69912.0
2020-04-21 09:40:00,96.49,97.91,96.18,97.91,92525.0,93.8134,95.194,93.512,95.194,92525.0
2020-04-21 09:50:00,97.75,99.16,97.55,99.06,60970.0,95.0384,96.4093,94.844,96.3121,60970.0
2020-04-21 10:00:00,98.79,99.25,98.02,98.51,25125.0,96.0496,96.4968,95.3009,95.7773,25125.0
2020-04-21 10:10:00,98.49,98.64,97.99,98.53,39776.0,95.7579,95.9037,95.2718,95.7968,39776.0
2020-04-21 10:20:00,98.53,98.96,98.34,98.89,20597.0,95.7968,96.2149,95.6121,96.1468,20597.0
2020-04-21 10:30:00,98.96,99.03,98.17,98.47,9446.0,96.2149,96.2829,95.4468,95.7384,9446.0
2020-04-21 10:40:00,98.33,98.46,97.47,97.47,31028.0,95.6023,95.7287,94.7662,94.7662,31028.0
2020-04-21 10:50:00,97.57,97.61,97.18,97.43,19568.0,94.8634,94.9023,94.4842,94.7273,19568.0
2020-04-21 11:00:00,97.23,97.26,96.61,96.73,13333.0,94.5328,94.562,93.93,94.0467,13333.0
2020-04-21 11:10:00,96.89,96.97,96.2,96.97,20970.0,94.2023,94.2801,93.5314,94.2801,20970.0
2020-04-21 11:20:00,96.9,97.67,96.76,96.94,24738.0,94.212,94.9606,94.0759,94.2509,24738.0
2020-04-21 11:30:00,96.93,97.99,96.92,97.9,18608.0,94.2412,95.2718,94.2314,95.1843,18608.0
2020-04-21 11:40:00,97.9,98.19,97.5,97.82,34831.0,95.1843,95.4662,94.7954,95.1065,34831.0
2020-04-21 11:50:00,97.51,97.77,97.28,97.58,17783.0,94.8051,95.0579,94.5815,94.8731,17783.0
2020-04-21 12:00:00,97.66,98.24,97.38,97.74,15425.0,94.9509,95.5148,94.6787,95.0287,15425.0
2020-04-21 12:10:00,97.85,98.11,97.61,97.73,7311.0,95.1356,95.3884,94.9023,95.019,7311.0
2020-04-21 12:20:00,97.79,97.79,97.29,97.37,9085.0,95.0773,95.0773,94.5912,94.669,9085.0
2020-04-21 12:30:00,97.2,97.29,96.73,96.91,11455.0,94.5037,94.5912,94.0467,94.2217,11455.0
2020-04-21 12:40:00,96.97,97.56,96.93,97.54,11741.0,94.2801,94.8537,94.2412,94.8342,11741.0
2020-04-21 12:50:00,97.55,98.12,97.55,97.8,12596.0,94.844,95.3982,94.844,95.087,12596.0
2020-04-21 13:00:00,97.79,97.95,97.53,97.74,8567.0,95.0773,95.2329,94.8245,95.0287,8567.0
2020-04-21 13:10:00,97.6,97.62,97.3,97.51,6769.0,94.8926,94.912,94.6009,94.8051,6769.0
2020-04-21 13:20:00,97.51,97.95,97.51,97.82,7773.0,94.8051,95.2329,94.8051,95.1065,7773.0
2020-04-21 13:30:00,97.81,98.0,97.58,97.8,11575.0,95.0968,95.2815,94.8731,95.087,11575.0
2020-04-21 13:40:00,97.8,97.8,96.91,96.92,11494.0,95.087,95.087,94.2217,94.2314,11494.0
2020-04-21 13:50:00,96.99,97.33,96.99,97.26,9546.0,94.2995,94.6301,94.2995,94.562,9546.0
2020-04-21 14:00:00,97.16,97.76,97.02,97.46,7882.0,94.4648,95.0481,94.3287,94.7565,7882.0
2020-04-21 14:10:00,97.48,97.81,97.46,97.71,6757.0,94.7759,95.0968,94.7565,94.9995,6757.0
2020-04-21 14:20:00,97.62,98.26,97.62,98.03,34263.0,94.912,95.5343,94.912,95.3107,34263.0
2020-04-21 14:30:00,98.04,98.04,97.37,97.62,19104.0,95.3204,95.3204,94.669,94.912,19104.0
2020-04-21 14:40:00,97.54,97.58,97.22,97.39,27170.0,94.8342,94.8731,94.5231,94.6884,27170.0
2020-04-21 14:50:00,97.34,97.76,97.34,97.67,10162.0,94.6398,95.0481,94.6398,94.9606,10162.0
2020-04-21 15:00:00,97.68,98.11,97.39,97.41,15624.0,94.9704,95.3884,94.6884,94.7079,15624.0
2020-04-21 15:10:00,97.46,98.38,97.38,98.27,18483.0,94.7565,95.6509,94.6787,95.544,18483.0
2020-04-21 15:20:00,98.28,98.41,97.93,98.06,14906.0,95.5537,95.6801,95.2134,95.3398,14906.0
2020-04-21 15:30:00,98.12,98.64,97.7,98.3,26126.0,95.3982,95.9037,94.9898,95.5732,26126.0
2020-04-21 15:40:00,98.38,98.46,98.03,98.03,18052.0,95.6509,95.7287,95.3107,95.3107,18052.0
2020-04-21 15:50:00,97.92,98.12,97.62,97.74,80252.0,95.2037,95.3982,94.912,95.0287,80252.0
2020-04-22 09:30:00,101.78,101.78,100.3,100.36,196378.0,98.9566,98.9566,97.5177,97.576,196378.0
2020-04-22 09:40:00,100.37,101.23,100.25,100.78,57347.0,97.5857,98.4219,97.4691,97.9844,57347.0
2020-04-22 09:50:00,100.68,101.25,100.68,101.0,30520.0,97.8871,98.4413,97.8871,98.1983,30520.0
2020-04-22 10:00:00,100.96,101.3,100.82,100.92,28108.0,98.1594,98.4899,98.0233,98.1205,28108.0
2020-04-22 10:10:00,101.03,101.27,100.79,101.04,29479.0,98.2274,98.4608,97.9941,98.2372,29479.0
2020-04-22 10:20:00,101.05,101.65,101.04,101.25,16775.0,98.2469,98.8302,98.2372,98.4413,16775.0
2020-04-22 10:30:00,101.25,101.79,101.25,101.57,14114.0,98.4413,98.9664,98.4413,98.7525,14114.0
2020-04-22 10:40:00,101.54,101.77,101.43,101.6,18843.0,98.7233,98.9469,98.6163,98.7816,18843.0
2020-04-22 10:50:00,101.6,101.61,100.73,100.73,20267.0,98.7816,98.7913,97.9358,97.9358,20267.0
2020-04-22 11:00:00,100.89,101.07,100.13,100.32,44177.0,98.0913,98.2663,97.3524,97.5371,44177.0
2020-04-22 11:10:00,100.26,101.19,100.15,101.06,28307.0,97.4788,98.383,97.3718,98.2566,28307.0
2020-04-22 11:20:00,101.03,101.03,99.66,100.63,49219.0,98.2274,98.2274,96.8954,97.8385,49219.0
2020-04-22 11:30:00,100.57,100.96,100.3,100.31,12025.0,97.7802,98.1594,97.5177,97.5274,12025.0
2020-04-22 11:40:00,100.48,100.73,100.06,100.15,12857.0,97.6927,97.9358,97.2843,97.3718,12857.0
2020-04-22 11:50:00,100.07,100.32,99.66,99.9,14742.0,97.2941,97.5371,96.8954,97.1288,14742.0
2020-04-22 12:00:00,99.93,100.26,99.14,99.31,17423.0,97.1579,97.4788,96.3899,96.5551,17423.0
2020-04-22 12:10:00,99.29,99.56,99.05,99.5,11233.0,96.5357,96.7982,96.3024,96.7399,11233.0
2020-04-22 12:20:00,99.48,100.37,99.39,100.37,18051.0,96.7204,97.5857,96.6329,97.5857,18051.0
2020-04-22 12:30:00,100.49,100.58,100.19,100.23,5674.0,97.7024,97.7899,97.4107,97.4496,5674.0
2020-04-22 12:40:00,100.35,100.58,100.23,100.3,6788.0,97.5663,97.7899,97.4496,97.5177,6788.0
2020-04-22 12:50:00,100.23,100.23,99.9,100.09,5908.0,97.4496,97.4496,97.1288,97.3135,5908.0
2020-04-22 13:00:00,100.05,100.16,99.79,99.79,7047.0,97.2746,97.3816,97.0218,97.0218,7047.0
2020-04-22 13:10:00,99.88,100.14,99.79,100.05,7536.0,97.1093,97.3621,97.0218,97.2746,7536.0
2020-04-22 13:20:00,100.09,100.09,99.79,99.9,8879.0,97.3135,97.3135,97.0218,97.1288,8879.0
2020-04-22 13:30:00,100.01,100.13,99.66,99.66,6800.0,97.2357,97.3524,96.8954,96.8954,6800.0
2020-04-22 13:40:00,99.66,99.8,99.54,99.8,3474.0,96.8954,97.0316,96.7788,97.0316,3474.0
2020-04-22 13:50:00,99.84,100.13,99.65,100.04,7165.0,97.0704,97.3524,96.8857,97.2649,7165.0
2020-04-22 14:00:00,100.05,100.23,99.91,100.07,8791.0,97.2746,97.4496,97.1385,97.2941,8791.0
2020-04-22 14:10:00,100.04,100.24,100.01,100.01,2450.0,97.2649,97.4593,97.2357,97.2357,2450.0
2020-04-22 14:20:00,100.03,100.33,100.02,100.15,6664.0,97.2552,97.5469,97.2455,97.3718,6664.0
2020-04-22 14:30:00,100.2,100.73,100.2,100.55,8951.0,97.4205,97.9358,97.4205,97.7607,8951.0
2020-04-22 14:40:00,100.51,100.58,100.3,100.45,7839.0,97.7219,97.7899,97.5177,97.6635,7839.0
2020-04-22 14:50:00,100.5,100.5,99.86,100.02,13725.0,97.7121,97.7121,97.0899,97.2455,13725.0
2020-04-22 15:00:00,99.97,100.25,99.95,100.2,13759.0,97.1968,97.4691,97.1774,97.4205,13759.0
2020-04-22 15:10:00,100.27,100.99,100.17,100.97,17246.0,97.4885,98.1885,97.3913,98.1691,17246.0
2020-04-22 15:20:00,100.94,101.09,100.82,100.89,21784.0,98.1399,98.2858,98.0233,98.0913,21784.0
2020-04-22 15:30:00,100.96,101.18,100.8,101.07,18455.0,98.1594,98.3733,98.0038,98.2663,18455.0
2020-04-22 15:40:00,101.11,101.27,100.62,100.87,31535.0,98.3052,98.4608,97.8288,98.0719,31535.0
2020-04-22 15:50:00,101.06,101.29,100.57,100.63,54799.0,98.2566,98.4802,97.7802,97.8385,54799.0
2020-04-23 09:30:00,102.2,102.61,101.55,102.14,36876.0,99.365,99.7636,98.733,99.3066,36876.0
2020-04-23 09:40:00,102.04,102.26,100.51,101.21,31078.0,99.2094,99.4233,97.7219,98.4024,31078.0
2020-04-23 09:50:00,101.06,101.19,100.22,100.94,22672.0,98.2566,98.383,97.4399,98.1399,22672.0
2020-04-23 10:00:00,100.71,101.24,100.58,101.15,31921.0,97.9163,98.4316,97.7899,98.3441,31921.0
2020-04-23 10:10:00,101.2,102.26,101.12,102.26,19540.0,98.3927,99.4233,98.3149,99.4233,19540.0
2020-04-23 10:20:00,102.3,102.9,102.18,102.9,28842.0,99.4622,100.0456,99.3455,100.0456,28842.0
2020-04-23 10:30:00,102.99,103.29,102.77,103.23,18785.0,100.1331,100.4247,99.9192,100.3664,18785.0
2020-04-23 10:40:00,103.29,103.81,103.17,103.68,27290.0,100.4247,100.9303,100.3081,100.8039,27290.0
2020-04-23 10:50:00,103.67,104.0,103.6,103.61,12149.0,100.7942,101.115,100.7261,100.7359,12149.0
2020-04-23 11:00:00,103.6,103.63,103.26,103.37,11090.0,100.7261,100.7553,100.3956,100.5025,11090.0
2020-04-23 11:10:00,103.54,103.92,103.45,103.87,10163.0,100.6678,101.0373,100.5803,100.9887,10163.0
2020-04-23 11:20:00,103.83,104.37,103.81,104.21,12553.0,100.9498,101.4748,100.9303,101.3192,12553.0
2020-04-23 11:30:00,104.21,104.22,103.0,103.0,9720.0,101.3192,101.3289,100.1428,100.1428,9720.0
2020-04-23 11:40:00,103.02,103.58,102.98,103.58,8960.0,100.1622,100.7067,100.1233,100.7067,8960.0
2020-04-23 11:50:00,103.47,103.92,103.39,103.92,7020.0,100.5997,101.0373,100.522,101.0373,7020.0
2020-04-23 12:00:00,103.87,104.0,103.81,103.95,9929.0,100.9887,101.115,100.9303,101.0664,9929.0
2020-04-23 12:10:00,103.95,104.75,103.93,104.73,13352.0,101.0664,101.8442,101.047,101.8248,13352.0
2020-04-23 12:20:00,104.68,105.05,104.6,104.6,55615.0,101.7762,102.1359,101.6984,101.6984,55615.0
2020-04-23 12:30:00,104.59,104.66,104.48,104.51,41759.0,101.6887,101.7567,101.5817,101.6109,41759.0
2020-04-23 12:40:00,104.51,104.51,102.77,103.93,80377.0,101.6109,101.6109,99.9192,101.047,80377.0
2020-04-23 12:50:00,103.93,104.33,102.94,104.12,29194.0,101.047,101.4359,100.0845,101.2317,29194.0
2020-04-23 13:00:00,104.23,104.41,104.0,104.24,10964.0,101.3387,101.5137,101.115,101.3484,10964.0
2020-04-23 13:10:00,104.28,104.83,104.18,104.29,17411.0,101.3873,101.922,101.2901,101.397,17411.0
2020-04-23 13:20:00,104.27,104.31,103.78,104.15,12416.0,101.3776,101.4164,100.9011,101.2609,12416.0
2020-04-23 13:30:00,104.2,104.9,104.05,104.57,8047.0,101.3095,101.9901,101.1637,101.6692,8047.0
2020-04-23 13:40:00,104.58,104.75,104.11,104.2,22007.0,101.679,101.8442,101.222,101.3095,22007.0
2020-04-23 13:50:00,104.28,104.59,103.76,104.19,31696.0,101.3873,101.6887,100.8817,101.2998,31696.0
2020-04-23 14:00:00,104.38,104.43,103.99,104.09,22600.0,101.4845,101.5331,101.1053,101.2026,22600.0
2020-04-23 14:10:00,103.98,104.45,103.75,104.34,13091.0,101.0956,101.5526,100.872,101.4456,13091.0
2020-04-23 14:20:00,104.31,104.71,104.3,104.47,11240.0,101.4164,101.8054,101.4067,101.572,11240.0
2020-04-23 14:30:00,104.48,104.83,104.4,104.59,17801.0,101.5817,101.922,101.504,101.6887,17801.0
2020-04-23 14:40:00,104.77,104.85,104.45,104.46,6600.0,101.8637,101.9415,101.5526,101.5623,6600.0
2020-04-23 14:50:00,104.58,105.04,104.48,104.59,14208.0,101.679,102.1262,101.5817,101.6887,14208.0
2020-04-23 15:00:00,104.6,104.69,104.35,104.5,20016.0,101.6984,101.7859,101.4553,101.6012,20016.0
2020-04-23 15:10:00,104.45,104.45,103.87,103.96,11992.0,101.5526,101.5526,100.9887,101.0762,11992.0
2020-04-23 15:20:00,103.92,104.12,103.77,104.12,12586.0,101.0373,101.2317,100.8914,101.2317,12586.0
2020-04-23 15:30:00,104.07,104.45,103.82,104.23,27588.0,101.1831,101.5526,100.94,101.3387,27588.0
2020-04-23 15:40:00,104.3,104.46,103.8,104.36,25586.0,101.4067,101.5623,100.9206,101.4651,25586.0
2020-04-23 15:50:00,104.15,104.38,103.45,103.75,90069.0,101.2609,101.4845,100.5803,100.872,90069.0
2020-04-24 09:30:00,105.42,105.48,104.7,104.82,28040.0,102.4957,102.554,101.7956,101.9123,28040.0
2020-04-24 09:40:00,105.04,105.04,103.49,103.84,14944.0,102.1262,102.1262,100.6192,100.9595,14944.0
2020-04-24 09:50:00,103.63,104.39,103.48,103.63,40993.0,100.7553,101.4942,100.6095,100.7553,40993.0
2020-04-24 10:00:00,103.76,104.25,103.4,103.4,18641.0,100.8817,101.3581,100.5317,100.5317,18641.0
2020-04-24 10:10:00,103.59,103.96,103.16,103.73,18716.0,100.7164,101.0762,100.2983,100.8525,18716.0
2020-04-24 10:20:00,103.62,103.8,102.81,102.97,23104.0,100.7456,100.9206,99.9581,100.1136,23104.0
2020-04-24 10:30:00,102.93,104.02,102.71,104.02,19736.0,100.0747,101.1345,99.8608,101.1345,19736.0
2020-04-24 10:40:00,103.95,104.34,103.88,104.03,6197.0,101.0664,101.4456,100.9984,101.1442,6197.0
2020-04-24 10:50:00,104.17,104.33,103.05,103.21,19794.0,101.2803,101.4359,100.1914,100.347,19794.0
2020-04-24 11:00:00,103.26,103.36,102.6,102.6,15581.0,100.3956,100.4928,99.7539,99.7539,15581.0
2020-04-24 11:10:00,102.69,102.75,102.24,102.75,5854.0,99.8414,99.8997,99.4039,99.8997,5854.0
2020-04-24 11:20:00,102.73,103.13,102.6,102.97,13596.0,99.8803,100.2692,99.7539,100.1136,13596.0
2020-04-24 11:30:00,102.9,103.14,102.67,103.14,11932.0,100.0456,100.2789,99.8219,100.2789,11932.0
2020-04-24 11:40:00,103.18,103.92,103.04,103.88,9723.0,100.3178,101.0373,100.1817,100.9984,9723.0
2020-04-24 11:50:00,103.87,103.99,103.65,103.9,9574.0,100.9887,101.1053,100.7748,101.0178,9574.0
2020-04-24 12:00:00,103.88,104.07,103.75,104.01,10449.0,100.9984,101.1831,100.872,101.1248,10449.0
2020-04-24 12:10:00,104.0,104.0,103.63,103.68,8366.0,101.115,101.115,100.7553,100.8039,8366.0
2020-04-24 12:20:00,103.66,103.74,103.3,103.73,6700.0,100.7845,100.8623,100.4345,100.8525,6700.0
2020-04-24 12:30:00,103.79,104.32,103.7,104.27,5510.0,100.9109,101.4262,100.8234,101.3776,5510.0
2020-04-24 12:40:00,104.3,104.65,104.26,104.57,6523.0,101.4067,101.747,101.3678,101.6692,6523.0
2020-04-24 12:50:00,104.52,104.64,104.35,104.5,4214.0,101.6206,101.7373,101.4553,101.6012,4214.0
2020-04-24 13:00:00,104.5,104.51,104.19,104.19,9525.0,101.6012,101.6109,101.2998,101.2998,9525.0
2020-04-24 13:10:00,104.19,104.2,103.91,104.17,6901.0,101.2998,101.3095,101.0275,101.2803,6901.0
2020-04-24 13:20:00,104.14,104.7,104.08,104.66,11055.0,101.2512,101.7956,101.1928,101.7567,11055.0
2020-04-24 13:30:00,104.65,105.03,104.63,104.97,22170.0,101.747,102.1165,101.7276,102.0581,22170.0
2020-04-24 13:40:00,105.01,105.42,104.99,105.19,9031.0,102.097,102.4957,102.0776,102.272,9031.0
2020-04-24 13:50:00,105.29,105.68,105.24,105.68,10561.0,102.3693,102.7484,102.3206,102.7484,10561.0
2020-04-24 14:00:00,105.63,105.87,105.25,105.74,8612.0,102.6998,102.9332,102.3304,102.8068,8612.0
2020-04-24 14:10:00,105.72,105.75,105.45,105.53,7103.0,102.7873,102.8165,102.5248,102.6026,7103.0
2020-04-24 14:20:00,105.54,105.59,105.25,105.34,7341.0,102.6123,102.6609,102.3304,102.4179,7341.0
2020-04-24 14:30:00,105.35,105.7,105.2,105.7,12822.0,102.4276,102.7679,102.2818,102.7679,12822.0
2020-04-24 14:40:00,105.74,106.05,105.67,106.05,31505.0,102.8068,103.1082,102.7387,103.1082,31505.0
2020-04-24 14:50:00,106.08,106.48,106.07,106.37,20485.0,103.1373,103.5263,103.1276,103.4193,20485.0
2020-04-24 15:00:00,106.21,106.66,106.12,106.58,10451.0,103.2637,103.7013,103.1762,103.6235,10451.0
2020-04-24 15:10:00,106.57,106.82,106.26,106.71,10216.0,103.6138,103.8568,103.3124,103.7499,10216.0
2020-04-24 15:20:00,106.64,107.11,106.52,107.11,23862.0,103.6818,104.1388,103.5651,104.1388,23862.0
2020-04-24 15:30:00,107.02,107.3,106.76,106.99,25796.0,104.0513,104.3235,103.7985,104.0221,25796.0
2020-04-24 15:40:00,107.08,107.11,106.59,106.59,13141.0,104.1096,104.1388,103.6332,103.6332,13141.0
2020-04-24 15:50:00,106.6,106.6,105.89,106.12,65480.0,103.6429,103.6429,102.9526,103.1762,65480.0
2020-04-27 09:30:00,105.54,107.14,104.93,106.0,102463.0,102.6123,104.1679,102.0192,103.0596,102463.0
2020-04-27 09:40:00,105.82,106.69,105.02,106.6,54656.0,102.8846,103.7304,102.1068,103.6429,54656.0
2020-04-27 09:50:00,106.7,107.61,106.66,107.52,33148.0,103.7401,104.6249,103.7013,104.5374,33148.0
2020-04-27 10:00:00,107.51,107.51,106.93,107.44,36491.0,104.5277,104.5277,103.9638,104.4596,36491.0
2020-04-27 10:10:00,107.43,108.42,106.97,108.32,33020.0,104.4499,105.4124,104.0027,105.3152,33020.0
2020-04-27 10:20:00,108.42,108.47,107.18,107.23,36049.0,105.4124,105.461,104.2068,104.2554,36049.0
2020-04-27 10:30:00,107.22,107.83,107.22,107.66,44152.0,104.2457,104.8388,104.2457,104.6735,44152.0
2020-04-27 10:40:00,107.63,107.96,107.27,107.36,31280.0,104.6444,104.9652,104.2943,104.3818,31280.0
2020-04-27 10:50:00,107.37,108.08,107.11,107.99,66641.0,104.3916,105.0819,104.1388,104.9944,66641.0
2020-04-27 11:00:00,108.06,108.72,107.99,108.59,37342.0,105.0624,105.7041,104.9944,105.5777,37342.0
2020-04-27 11:10:00,108.55,108.86,108.22,108.66,16741.0,105.5388,105.8402,105.218,105.6458,16741.0
2020-04-27 11:20:00,108.7,109.15,108.42,109.02,16342.0,105.6847,106.1222,105.4124,105.9958,16342.0
2020-04-27 11:30:00,109.03,109.5,108.7,109.38,19216.0,106.0055,106.4625,105.6847,106.3458,19216.0
2020-04-27 11:40:00,109.37,109.76,109.19,109.62,16610.0,106.3361,106.7153,106.1611,106.5791,16610.0
2020-04-27 11:50:00,109.59,109.72,109.15,109.58,10760.0,106.55,106.6764,106.1222,106.5403,10760.0
2020-04-27 12:00:00,109.61,109.84,109.37,109.72,21187.0,106.5694,106.793,106.3361,106.6764,21187.0
2020-04-27 12:10:00,109.65,109.9,109.34,109.5,21665.0,106.6083,106.8514,106.3069,106.4625,21665.0
2020-04-27 12:20:00,109.54,109.68,109.14,109.33,11639.0,106.5014,106.6375,106.1125,106.2972,11639.0
2020-04-27 12:30:00,109.32,109.78,109.29,109.45,29624.0,106.2875,106.7347,106.2583,106.4139,29624.0
2020-04-27 12:40:00,109.35,109.44,109.12,109.36,24677.0,106.3166,106.4041,106.093,106.3264,24677.0
2020-04-27 12:50:00,109.38,110.7,109.36,110.44,56064.0,106.3458,107.6292,106.3264,107.3764,56064.0
2020-04-27 13:00:00,110.47,110.53,109.51,109.81,8506.0,107.4056,107.4639,106.4722,106.7639,8506.0
2020-04-27 13:10:00,109.92,110.49,109.64,109.64,9742.0,106.8708,107.425,106.5986,106.5986,9742.0
2020-04-27 13:20:00,109.62,110.12,109.61,110.11,9611.0,106.5791,107.0653,106.5694,107.0556,9611.0
2020-04-27 13:30:00,110.03,110.05,109.73,109.92,14387.0,106.9778,106.9972,106.6861,106.8708,14387.0
2020-04-27 13:40:00,110.0,110.16,109.78,109.97,9085.0,106.9486,107.1042,106.7347,106.9194,9085.0
2020-04-27 13:50:00,110.06,110.71,109.94,110.59,16734.0,107.0069,107.6389,106.8903,107.5222,16734.0
2020-04-27 14:00:00,110.74,110.8,110.11,110.19,21188.0,107.6681,107.7264,107.0556,107.1333,21188.0
2020-04-27 14:10:00,110.13,110.8,110.13,110.79,13667.0,107.075,107.7264,107.075,107.7167,13667.0
2020-04-27 14:20:00,110.81,111.07,110.69,110.98,14459.0,107.7361,107.9889,107.6195,107.9014,14459.0
2020-04-27 14:30:00,110.99,111.04,110.59,110.6,14169.0,107.9111,107.9598,107.5222,107.532,14169.0
2020-04-27 14:40:00,110.76,111.49,110.76,111.38,25323.0,107.6875,108.3973,107.6875,108.2903,25323.0
2020-04-27 14:50:00,111.27,111.74,111.16,111.51,33388.0,108.1834,108.6403,108.0764,108.4167,33388.0
2020-04-27 15:00:00,111.54,111.98,111.53,111.59,24881.0,108.4459,108.8737,108.4362,108.4945,24881.0
2020-04-27 15:10:00,111.54,111.92,111.51,111.84,18103.0,108.4459,108.8153,108.4167,108.7376,18103.0
2020-04-27 15:20:00,111.86,111.86,111.44,111.55,16296.0,108.757,108.757,108.3487,108.4556,16296.0
2020-04-27 15:30:00,111.58,111.76,111.43,111.61,31519.0,108.4848,108.6598,108.3389,108.5139,31519.0
2020-04-27 15:40:00,111.57,111.7,111.45,111.51,33515.0,108.4751,108.6014,108.3584,108.4167,33515.0
2020-04-27 15:50:00,111.55,111.57,111.03,111.04,77734.0,108.4556,108.4751,107.95,107.9598,77734.0
2020-04-28 09:30:00,115.73,116.95,114.36,114.54,121977.0,112.5197,113.7058,111.1877,111.3627,121977.0
2020-04-28 09:40:00,114.51,115.0,114.08,114.8,110598.0,111.3335,111.8099,110.9154,111.6155,110598.0
2020-04-28 09:50:00,114.85,115.12,114.42,114.42,82360.0,111.6641,111.9266,111.246,111.246,82360.0
2020-04-28 10:00:00,114.55,115.28,114.13,115.14,45640.0,111.3724,112.0821,110.964,111.946,45640.0
2020-04-28 10:10:00,115.08,115.84,114.54,115.5,43186.0,111.8877,112.6266,111.3627,112.296,43186.0
2020-04-28 10:20:00,115.63,115.88,115.17,115.53,41410.0,112.4224,112.6655,111.9752,112.3252,41410.0
2020-04-28 10:30:00,115.53,115.58,114.66,115.09,15589.0,112.3252,112.3738,111.4793,111.8974,15589.0
2020-04-28 10:40:00,115.04,115.04,113.93,114.29,22932.0,111.8488,111.8488,110.7696,111.1196,22932.0
2020-04-28 10:50:00,114.46,114.46,112.79,113.01,52847.0,111.2849,111.2849,109.6612,109.8751,52847.0
2020-04-28 11:00:00,112.92,114.1,112.88,113.86,26259.0,109.7876,110.9349,109.7487,110.7015,26259.0
2020-04-28 11:10:00,113.87,114.6,113.87,114.25,16886.0,110.7113,111.421,110.7113,111.0807,16886.0
2020-04-28 11:20:00,114.38,115.1,114.23,114.65,19947.0,111.2071,111.9071,111.0613,111.4696,19947.0
2020-04-28 11:30:00,114.64,114.82,114.14,114.37,21461.0,111.4599,111.6349,110.9738,111.1974,21461.0
2020-04-28 11:40:00,114.37,115.52,114.22,115.31,29787.0,111.1974,112.3155,111.0515,112.1113,29787.0
2020-04-28 11:50:00,115.28,115.39,114.75,115.26,14581.0,112.0821,112.1891,111.5668,112.0627,14581.0
2020-04-28 12:00:00,115.17,115.57,114.78,115.49,20510.0,111.9752,112.3641,111.596,112.2863,20510.0
2020-04-28 12:10:00,115.53,115.8,114.78,114.92,43814.0,112.3252,112.5877,111.596,111.7321,43814.0
2020-04-28 12:20:00,114.83,115.47,114.83,115.34,13949.0,111.6446,112.2669,111.6446,112.1405,13949.0
2020-04-28 12:30:00,115.39,116.44,115.28,116.25,57951.0,112.1891,113.21,112.0821,113.0252,57951.0
2020-04-28 12:40:00,116.16,116.35,115.85,116.24,36173.0,112.9377,113.1225,112.6363,113.0155,36173.0
2020-04-28 12:50:00,116.25,116.57,115.97,116.5,10701.0,113.0252,113.3364,112.753,113.2683,10701.0
2020-04-28 13:00:00,116.5,116.98,116.46,116.85,16761.0,113.2683,113.735,113.2294,113.6086,16761.0
2020-04-28 13:10:00,116.81,117.09,116.48,116.87,29634.0,113.5697,113.8419,113.2489,113.628,29634.0
2020-04-28 13:20:00,116.93,117.35,116.71,117.2,17581.0,113.6864,114.0947,113.4725,113.9489,17581.0
2020-04-28 13:30:00,117.13,117.23,116.21,116.52,28743.0,113.8808,113.978,112.9863,113.2877,28743.0
2020-04-28 13:40:00,116.55,117.25,116.53,117.25,12108.0,113.3169,113.9975,113.2975,113.9975,12108.0
2020-04-28 13:50:00,117.17,117.2,116.85,116.91,18097.0,113.9197,113.9489,113.6086,113.6669,18097.0
2020-04-28 14:00:00,116.85,117.6,116.85,117.6,18564.0,113.6086,114.3378,113.6086,114.3378,18564.0
2020-04-28 14:10:00,117.64,118.79,117.59,118.56,39213.0,114.3767,115.4948,114.3281,115.2712,39213.0
2020-04-28 14:20:00,118.56,118.6,117.71,118.0,30409.0,115.2712,115.31,114.4447,114.7267,30409.0
2020-04-28 14:30:00,118.0,118.1,117.09,117.26,21438.0,114.7267,114.8239,113.8419,114.0072,21438.0
2020-04-28 14:40:00,117.31,117.43,116.71,117.31,23301.0,114.0558,114.1725,113.4725,114.0558,23301.0
2020-04-28 14:50:00,117.17,117.31,116.58,116.73,11757.0,113.9197,114.0558,113.3461,113.4919,11757.0
2020-04-28 15:00:00,116.78,117.08,116.42,116.64,24950.0,113.5405,113.8322,113.1905,113.4044,24950.0
2020-04-28 15:10:00,116.6,116.93,116.51,116.84,16441.0,113.3655,113.6864,113.278,113.5989,16441.0
2020-04-28 15:20:00,116.87,117.32,116.09,116.91,29502.0,113.628,114.0656,112.8697,113.6669,29502.0
2020-04-28 15:30:00,116.89,117.05,116.32,116.61,30475.0,113.6475,113.803,113.0933,113.3752,30475.0
2020-04-28 15:40:00,116.65,116.9,116.39,116.39,48035.0,113.4141,113.6572,113.1613,113.1613,48035.0
2020-04-28 15:50:00,116.35,116.81,115.95,116.71,183870.0,113.1225,113.5697,112.7336,113.4725,183870.0
2020-04-29 09:30:00,121.11,121.56,120.03,120.14,84423.0,117.7504,118.1879,116.7004,116.8073,84423.0
2020-04-29 09:40:00,120.13,122.66,120.05,122.58,81231.0,116.7976,119.2574,116.7198,119.1796,81231.0
2020-04-29 09:50:00,122.38,122.86,122.15,122.29,50380.0,118.9852,119.4519,118.7616,118.8977,50380.0
2020-04-29 10:00:00,122.27,122.4,121.52,121.52,93074.0,118.8782,119.0046,118.149,118.149,93074.0
2020-04-29 10:10:00,121.54,122.1,120.85,120.88,119384.0,118.1685,118.713,117.4976,117.5268,119384.0
2020-04-29 10:20:00,120.88,122.46,120.86,122.2,73384.0,117.5268,119.063,117.5074,118.8102,73384.0
2020-04-29 10:30:00,122.25,123.63,122.19,123.44,24959.0,118.8588,120.2005,118.8005,120.0158,24959.0
2020-04-29 10:40:00,123.29,124.0,123.0,123.69,34789.0,119.8699,120.5602,119.588,120.2588,34789.0
2020-04-29 10:50:00,123.69,123.79,123.23,123.36,29658.0,120.2588,120.3561,119.8116,119.938,29658.0
2020-04-29 11:00:00,123.26,123.32,122.64,123.25,14230.0,119.8408,119.8991,119.238,119.8311,14230.0
2020-04-29 11:10:00,123.23,124.04,123.17,123.94,29327.0,119.8116,120.5991,119.7533,120.5019,29327.0
2020-04-29 11:20:00,124.02,124.69,124.0,124.6,21759.0,120.5797,121.2311,120.5602,121.1436,21759.0
2020-04-29 11:30:00,124.51,124.64,124.25,124.34,11120.0,121.0561,121.1825,120.8033,120.8908,11120.0
2020-04-29 11:40:00,124.4,124.75,124.16,124.31,21321.0,120.9492,121.2894,120.7158,120.8616,21321.0
2020-04-29 11:50:00,124.25,124.88,124.13,124.68,26529.0,120.8033,121.4158,120.6866,121.2214,26529.0
2020-04-29 12:00:00,124.76,125.0,124.65,124.83,35661.0,121.2992,121.5325,121.1922,121.3672,35661.0
2020-04-29 12:10:00,124.84,125.0,124.12,124.18,32215.0,121.3769,121.5325,120.6769,120.7353,32215.0
2020-04-29 12:20:00,124.23,124.9,124.23,124.83,17378.0,120.7839,121.4353,120.7839,121.3672,17378.0
2020-04-29 12:30:00,124.71,124.77,124.02,124.64,30542.0,121.2506,121.3089,120.5797,121.1825,30542.0
2020-04-29 12:40:00,124.69,125.5,124.64,125.42,38934.0,121.2311,122.0186,121.1825,121.9409,38934.0
2020-04-29 12:50:00,125.42,125.67,125.13,125.34,24223.0,121.9409,122.1839,121.6589,121.8631,24223.0
2020-04-29 13:00:00,125.33,125.9,125.24,125.9,25597.0,121.8534,122.4075,121.7659,122.4075,25597.0
2020-04-29 13:10:00,125.9,126.25,125.39,125.43,46184.0,122.4075,122.7478,121.9117,121.9506,46184.0
2020-04-29 13:20:00,125.45,125.59,125.02,125.22,15402.0,121.97,122.1061,121.552,121.7464,15402.0
2020-04-29 13:30:00,125.08,125.08,123.86,124.25,20088.0,121.6103,121.6103,120.4241,120.8033,20088.0
2020-04-29 13:40:00,124.29,125.11,123.88,124.2,24518.0,120.8422,121.6395,120.4436,120.7547,24518.0
2020-04-29 13:50:00,124.27,124.38,123.62,123.63,17609.0,120.8228,120.9297,120.1908,120.2005,17609.0
2020-04-29 14:00:00,123.87,124.96,123.5,123.59,31733.0,120.4339,121.4936,120.0741,120.1616,31733.0
2020-04-29 14:10:00,123.59,124.91,123.36,124.9,20200.0,120.1616,121.445,119.938,121.4353,20200.0
2020-04-29 14:20:00,124.81,125.27,124.66,124.95,21891.0,121.3478,121.795,121.2019,121.4839,21891.0
2020-04-29 14:30:00,124.95,125.72,124.77,125.72,36549.0,121.4839,122.2325,121.3089,122.2325,36549.0
2020-04-29 14:40:00,125.79,125.95,125.53,125.54,20242.0,122.3006,122.4562,122.0478,122.0575,20242.0
2020-04-29 14:50:00,125.49,126.04,125.4,125.92,31499.0,122.0089,122.5437,121.9214,122.427,31499.0
2020-04-29 15:00:00,125.92,126.16,125.74,125.98,45700.0,122.427,122.6603,122.252,122.4853,45700.0
2020-04-29 15:10:00,125.93,126.41,125.46,125.81,38794.0,122.4367,122.9034,121.9797,122.32,38794.0
2020-04-29 15:20:00,125.81,126.78,125.81,126.77,38499.0,122.32,123.2631,122.32,123.2534,38499.0
2020-04-29 15:30:00,126.9,127.32,126.77,127.04,58689.0,123.3798,123.7882,123.2534,123.5159,58689.0
2020-04-29 15:40:00,127.05,127.39,126.81,127.14,66949.0,123.5256,123.8562,123.2923,123.6131,66949.0
2020-04-29 15:50:00,127.2,128.41,126.55,127.71,283633.0,123.6715,124.8479,123.0395,124.1673,283633.0
2020-04-30 09:30:00,126.22,127.61,120.5,127.15,92831.0,122.7187,124.0701,117.1573,123.6229,92831.0
2020-04-30 09:40:00,126.58,129.64,125.37,125.86,87983.0,123.0687,126.0438,121.8922,122.3687,87983.0
2020-04-30 09:50:00,125.85,129.85,125.57,129.11,51832.0,122.3589,126.248,122.0867,125.5285,51832.0
2020-04-30 10:00:00,129.72,130.99,128.28,128.88,40940.0,126.1216,127.3563,124.7215,125.3049,40940.0
2020-04-30 10:10:00,128.69,130.24,128.13,128.79,33653.0,125.1201,126.6272,124.5757,125.2174,33653.0
2020-04-30 10:20:00,128.56,128.56,126.69,127.64,49190.0,124.9938,124.9938,123.1756,124.0993,49190.0
2020-04-30 10:30:00,127.65,129.34,127.19,128.27,49131.0,124.109,125.7521,123.6618,124.7118,49131.0
2020-04-30 10:40:00,128.16,128.84,127.76,127.96,27206.0,124.6049,125.266,124.2159,124.4104,27206.0
2020-04-30 10:50:00,127.93,128.6,127.61,127.61,18274.0,124.3812,125.0326,124.0701,124.0701,18274.0
2020-04-30 11:00:00,127.74,128.17,125.15,126.77,68989.0,124.1965,124.6146,121.6783,123.2534,68989.0
2020-04-30 11:10:00,126.89,127.94,126.6,127.43,20437.0,123.3701,124.391,123.0881,123.8951,20437.0
2020-04-30 11:20:00,127.13,127.56,126.0,126.64,57444.0,123.6034,124.0215,122.5048,123.127,57444.0
2020-04-30 11:30:00,126.8,128.87,126.54,128.83,39879.0,123.2826,125.2952,123.0298,125.2563,39879.0
2020-04-30 11:40:00,128.79,129.52,127.89,128.33,44748.0,125.2174,125.9271,124.3423,124.7701,44748.0
2020-04-30 11:50:00,128.2,129.85,128.2,129.41,54538.0,124.6437,126.248,124.6437,125.8202,54538.0
2020-04-30 12:00:00,129.33,129.52,127.52,128.74,154920.0,125.7424,125.9271,123.9826,125.1688,154920.0
2020-04-30 12:10:00,128.55,129.21,128.2,128.88,92069.0,124.984,125.6257,124.6437,125.3049,92069.0
2020-04-30 12:20:00,128.92,129.1,128.21,129.08,87132.0,125.3438,125.5188,124.6535,125.4993,87132.0
2020-04-30 12:30:00,129.06,129.4,128.81,129.2,47453.0,125.4799,125.8105,125.2368,125.616,47453.0
2020-04-30 12:40:00,129.16,129.25,128.72,129.21,16221.0,125.5771,125.6646,125.1493,125.6257,16221.0
2020-04-30 12:50:00,129.22,129.24,128.44,128.44,40050.0,125.6354,125.6549,124.8771,124.8771,40050.0
2020-04-30 13:00:00,128.38,128.38,126.78,127.73,96807.0,124.8187,124.8187,123.2631,124.1868,96807.0
2020-04-30 13:10:00,127.76,128.34,127.52,128.31,21194.0,124.2159,124.7799,123.9826,124.7507,21194.0
2020-04-30 13:20:00,128.34,128.63,127.62,127.82,30964.0,124.7799,125.0618,124.0798,124.2743,30964.0
2020-04-30 13:30:00,127.82,128.56,127.61,128.56,21881.0,124.2743,124.9938,124.0701,124.9938,21881.0
2020-04-30 13:40:00,128.52,128.86,128.33,128.77,17858.0,124.9549,125.2854,124.7701,125.1979,17858.0
2020-04-30 13:50:00,128.69,129.45,128.66,129.37,24508.0,125.1201,125.8591,125.091,125.7813,24508.0
2020-04-30 14:00:00,129.38,129.51,128.83,128.95,28230.0,125.791,125.9174,125.2563,125.3729,28230.0
2020-04-30 14:10:00,128.99,129.09,128.44,128.5,20250.0,125.4118,125.5091,124.8771,124.9354,20250.0
2020-04-30 14:20:00,128.5,128.84,128.31,128.6,25005.0,124.9354,125.266,124.7507,125.0326,25005.0
2020-04-30 14:30:00,128.66,129.15,128.37,128.58,19018.0,125.091,125.5674,124.809,125.0132,19018.0
2020-04-30 14:40:00,128.52,128.8,128.27,128.46,30568.0,124.9549,125.2271,124.7118,124.8965,30568.0
2020-04-30 14:50:00,128.45,128.52,127.77,128.05,37958.0,124.8868,124.9549,124.2257,124.4979,37958.0
2020-04-30 15:00:00,128.1,128.49,127.74,128.32,20997.0,124.5465,124.9257,124.1965,124.7604,20997.0
2020-04-30 15:10:00,128.27,128.46,127.67,128.25,33881.0,124.7118,124.8965,124.1284,124.6924,33881.0
2020-04-30 15:20:00,128.27,129.64,128.12,129.3,58903.0,124.7118,126.0438,124.566,125.7132,58903.0
2020-04-30 15:30:00,129.22,129.38,128.76,128.81,41255.0,125.6354,125.791,125.1882,125.2368,41255.0
2020-04-30 15:40:00,128.84,129.46,128.69,129.19,69927.0,125.266,125.8688,125.1201,125.6063,69927.0
2020-04-30 15:50:00,129.22,129.76,128.98,128.98,196081.0,125.6354,126.1605,125.4021,125.4021,196081.0
2020-05-01 09:30:00,125.93,125.93,123.28,124.81,105410.0,122.4367,122.4367,119.8602,121.3478,105410.0
2020-05-01 09:40:00,124.73,124.93,123.42,123.57,78053.0,121.27,121.4645,119.9963,120.1422,78053.0
2020-05-01 09:50:00,123.45,123.5,122.29,122.49,59491.0,120.0255,120.0741,118.8977,119.0921,59491.0
2020-05-01 10:00:00,122.55,123.26,122.05,122.34,88679.0,119.1505,119.8408,118.6643,118.9463,88679.0
2020-05-01 10:10:00,122.23,122.33,121.04,121.5,56457.0,118.8393,118.9366,117.6824,118.1296,56457.0
2020-05-01 10:20:00,121.63,121.82,120.54,120.92,55495.0,118.256,118.4407,117.1962,117.5657,55495.0
2020-05-01 10:30:00,121.01,121.71,120.41,121.27,35286.0,117.6532,118.3338,117.0698,117.906,35286.0
2020-05-01 10:40:00,121.29,121.41,120.91,121.36,21331.0,117.9254,118.0421,117.556,117.9935,21331.0
2020-05-01 10:50:00,121.18,121.88,121.13,121.88,68269.0,117.8185,118.4991,117.7699,118.4991,68269.0
2020-05-01 11:00:00,121.82,122.07,121.65,122.03,71780.0,118.4407,118.6838,118.2754,118.6449,71780.0
2020-05-01 11:10:00,122.06,122.19,121.21,121.44,29814.0,118.6741,118.8005,117.8476,118.0713,29814.0
2020-05-01 11:20:00,121.47,121.47,120.51,120.61,20185.0,118.1004,118.1004,117.1671,117.2643,20185.0
2020-05-01 11:30:00,120.54,120.75,120.29,120.74,18753.0,117.1962,117.4004,116.9532,117.3907,18753.0
2020-05-01 11:40:00,120.69,120.69,119.06,119.08,39921.0,117.3421,117.3421,115.7573,115.7767,39921.0
2020-05-01 11:50:00,119.08,119.53,118.75,119.33,58125.0,115.7767,116.2142,115.4559,116.0198,58125.0
2020-05-01 12:00:00,119.23,119.6,118.69,119.6,74556.0,115.9226,116.2823,115.3975,116.2823,74556.0
2020-05-01 12:10:00,119.74,120.55,119.74,120.1,59385.0,116.4184,117.206,116.4184,116.7684,59385.0
2020-05-01 12:20:00,120.08,120.37,119.88,120.25,16725.0,116.749,117.0309,116.5545,116.9143,16725.0
2020-05-01 12:30:00,120.22,120.26,119.29,119.37,29571.0,116.8851,116.924,115.9809,116.0587,29571.0
2020-05-01 12:40:00,119.37,119.94,119.31,119.4,30057.0,116.0587,116.6129,116.0003,116.0879,30057.0
2020-05-01 12:50:00,119.5,119.87,119.12,119.12,24756.0,116.1851,116.5448,115.8156,115.8156,24756.0
2020-05-01 13:00:00,119.25,119.91,119.24,119.38,13436.0,115.942,116.5837,115.9323,116.0684,13436.0
2020-05-01 13:10:00,119.37,119.64,119.0,119.28,10062.0,116.0587,116.3212,115.6989,115.9712,10062.0
2020-05-01 13:20:00,119.27,119.8,119.15,119.67,13908.0,115.9615,116.4768,115.8448,116.3504,13908.0
2020-05-01 13:30:00,119.73,119.74,118.63,118.69,15651.0,116.4087,116.4184,115.3392,115.3975,15651.0
2020-05-01 13:40:00,118.6,118.8,118.35,118.8,11453.0,115.31,115.5045,115.067,115.5045,11453.0
2020-05-01 13:50:00,118.78,118.9,118.45,118.54,14177.0,115.4851,115.6017,115.1642,115.2517,14177.0
2020-05-01 14:00:00,118.6,119.17,118.44,118.97,12374.0,115.31,115.8642,115.1545,115.6698,12374.0
2020-05-01 14:10:00,119.0,119.04,118.73,118.96,14669.0,115.6989,115.7378,115.4364,115.6601,14669.0
2020-05-01 14:20:00,119.0,119.33,119.0,119.24,18951.0,115.6989,116.0198,115.6989,115.9323,18951.0
2020-05-01 14:30:00,119.18,119.35,118.92,119.35,19810.0,115.874,116.0392,115.6212,116.0392,19810.0
2020-05-01 14:40:00,119.32,119.59,119.32,119.43,12647.0,116.0101,116.2726,116.0101,116.117,12647.0
2020-05-01 14:50:00,119.45,119.45,119.12,119.19,17196.0,116.1365,116.1365,115.8156,115.8837,17196.0
2020-05-01 15:00:00,119.24,119.35,119.08,119.15,22289.0,115.9323,116.0392,115.7767,115.8448,22289.0
2020-05-01 15:10:00,119.11,119.45,119.11,119.36,13833.0,115.8059,116.1365,115.8059,116.049,13833.0
2020-05-01 15:20:00,119.35,119.49,118.92,119.09,29906.0,116.0392,116.1754,115.6212,115.7865,29906.0
2020-05-01 15:30:00,119.12,119.21,118.62,118.89,40025.0,115.8156,115.9031,115.3295,115.592,40025.0
2020-05-01 15:40:00,118.89,119.04,118.5,118.86,44066.0,115.592,115.7378,115.2128,115.5628,44066.0
2020-05-01 15:50:00,118.8,119.4,118.6,119.11,98075.0,115.5045,116.0879,115.31,115.8059,98075.0
2020-05-04 09:30:00,116.14,117.05,112.01,112.86,116235.0,112.9183,113.803,108.9029,109.7293,116235.0
2020-05-04 09:40:00,112.74,114.5,112.54,114.17,96423.0,109.6126,111.3238,109.4181,111.0029,96423.0
2020-05-04 09:50:00,113.96,114.87,113.68,114.51,52359.0,110.7988,111.6835,110.5265,111.3335,52359.0
2020-05-04 10:00:00,114.53,115.89,114.12,115.63,42315.0,111.3529,112.6752,110.9543,112.4224,42315.0
2020-05-04 10:10:00,115.61,117.61,115.61,117.25,22569.0,112.403,114.3475,112.403,113.9975,22569.0
2020-05-04 10:20:00,117.17,117.29,116.01,116.1,19992.0,113.9197,114.0364,112.7919,112.8794,19992.0
2020-05-04 10:30:00,116.15,116.15,115.0,115.44,30693.0,112.928,112.928,111.8099,112.2377,30693.0
2020-05-04 10:40:00,115.47,116.5,115.36,116.39,17844.0,112.2669,113.2683,112.1599,113.1613,17844.0
2020-05-04 10:50:00,116.32,116.35,115.38,115.58,18384.0,113.0933,113.1225,112.1794,112.3738,18384.0
2020-05-04 11:00:00,115.39,115.56,114.57,115.41,32585.0,112.1891,112.3544,111.3918,112.2085,32585.0
2020-05-04 11:10:00,115.48,115.9,115.39,115.74,17003.0,112.2766,112.6849,112.1891,112.5294,17003.0
2020-05-04 11:20:00,115.67,115.88,115.22,115.3,8201.0,112.4613,112.6655,112.0238,112.1016,8201.0
2020-05-04 11:30:00,115.33,115.65,115.25,115.57,17653.0,112.1308,112.4419,112.053,112.3641,17653.0
2020-05-04 11:40:00,115.72,115.8,115.37,115.67,12625.0,112.5099,112.5877,112.1696,112.4613,12625.0
2020-05-04 11:50:00,115.7,116.04,115.36,115.36,13072.0,112.4905,112.8211,112.1599,112.1599,13072.0
2020-05-04 12:00:00,115.39,115.69,115.31,115.53,12463.0,112.1891,112.4808,112.1113,112.3252,12463.0
2020-05-04 12:10:00,115.48,115.68,114.98,114.98,22504.0,112.2766,112.471,111.7905,111.7905,22504.0
2020-05-04 12:20:00,114.96,116.06,114.94,116.06,17057.0,111.771,112.8405,111.7516,112.8405,17057.0
2020-05-04 12:30:00,116.06,116.49,116.01,116.11,17028.0,112.8405,113.2586,112.7919,112.8891,17028.0
2020-05-04 12:40:00,116.15,116.59,116.03,116.17,10742.0,112.928,113.3558,112.8113,112.9475,10742.0
2020-05-04 12:50:00,116.21,116.73,116.16,116.73,7251.0,112.9863,113.4919,112.9377,113.4919,7251.0
2020-05-04 13:00:00,116.83,116.88,116.56,116.79,14391.0,113.5891,113.6378,113.3266,113.5503,14391.0
2020-05-04 13:10:00,116.72,116.75,116.0,116.0,17277.0,113.4822,113.5114,112.7822,112.7822,17277.0
2020-05-04 13:20:00,116.06,116.06,115.45,115.69,18327.0,112.8405,112.8405,112.2474,112.4808,18327.0
2020-05-04 13:30:00,115.71,115.84,115.14,115.15,19024.0,112.5002,112.6266,111.946,111.9557,19024.0
2020-05-04 13:40:00,115.23,115.67,115.06,115.61,11221.0,112.0335,112.4613,111.8682,112.403,11221.0
2020-05-04 13:50:00,115.61,116.22,115.55,115.99,16180.0,112.403,112.9961,112.3447,112.7724,16180.0
2020-05-04 14:00:00,115.96,116.03,115.28,115.28,20875.0,112.7433,112.8113,112.0821,112.0821,20875.0
2020-05-04 14:10:00,115.34,116.05,115.34,116.0,9985.0,112.1405,112.8308,112.1405,112.7822,9985.0
2020-05-04 14:20:00,115.98,116.15,115.83,115.98,14931.0,112.7627,112.928,112.6169,112.7627,14931.0
2020-05-04 14:30:00,115.99,116.17,115.29,115.29,10802.0,112.7724,112.9475,112.0919,112.0919,10802.0
2020-05-04 14:40:00,115.31,115.71,115.1,115.71,11899.0,112.1113,112.5002,111.9071,112.5002,11899.0
2020-05-04 14:50:00,115.79,115.98,115.46,115.92,12716.0,112.578,112.7627,112.2571,112.7044,12716.0
2020-05-04 15:00:00,115.83,115.99,115.77,115.87,5717.0,112.6169,112.7724,112.5585,112.6558,5717.0
2020-05-04 15:10:00,115.9,116.16,115.9,116.06,8469.0,112.6849,112.9377,112.6849,112.8405,8469.0
2020-05-04 15:20:00,116.04,116.15,115.68,116.0,13825.0,112.8211,112.928,112.471,112.7822,13825.0
2020-05-04 15:30:00,116.03,116.65,116.01,116.48,20660.0,112.8113,113.4141,112.7919,113.2489,20660.0
2020-05-04 15:40:00,116.49,116.83,116.42,116.59,23433.0,113.2586,113.5891,113.1905,113.3558,23433.0
2020-05-04 15:50:00,116.5,117.0,116.33,116.88,73201.0,113.2683,113.7544,113.103,113.6378,73201.0
2020-05-05 09:30:00,119.41,120.62,118.59,120.19,49097.0,116.0976,117.274,115.3003,116.8559,49097.0
2020-05-05 09:40:00,119.84,120.48,119.49,120.38,31745.0,116.5156,117.1379,116.1754,117.0407,31745.0
2020-05-05 09:50:00,120.49,121.49,120.49,121.34,16189.0,117.1476,118.1199,117.1476,117.974,16189.0
2020-05-05 10:00:00,121.4,122.35,121.17,122.15,43000.0,118.0324,118.956,117.8088,118.7616,43000.0
2020-05-05 10:10:00,122.02,122.27,120.76,120.88,19173.0,118.6352,118.8782,117.4101,117.5268,19173.0
2020-05-05 10:20:00,120.94,121.1,119.47,119.64,34011.0,117.5851,117.7407,116.1559,116.3212,34011.0
2020-05-05 10:30:00,119.67,119.89,119.25,119.47,19505.0,116.3504,116.5643,115.942,116.1559,19505.0
2020-05-05 10:40:00,119.47,119.62,118.01,118.01,17086.0,116.1559,116.3017,114.7364,114.7364,17086.0
2020-05-05 10:50:00,118.22,118.5,117.96,118.19,12500.0,114.9406,115.2128,114.6878,114.9114,12500.0
2020-05-05 11:00:00,118.46,119.57,118.45,119.44,16185.0,115.1739,116.2531,115.1642,116.1267,16185.0
2020-05-05 11:10:00,119.35,119.42,118.07,118.1,14923.0,116.0392,116.1073,114.7947,114.8239,14923.0
2020-05-05 11:20:00,118.25,119.61,118.19,119.61,29544.0,114.9698,116.292,114.9114,116.292,29544.0
2020-05-05 11:30:00,119.65,119.95,119.5,119.66,11502.0,116.3309,116.6226,116.1851,116.3406,11502.0
2020-05-05 11:40:00,119.72,119.96,119.56,119.71,5012.0,116.399,116.6323,116.2434,116.3893,5012.0
2020-05-05 11:50:00,119.63,119.63,119.05,119.05,9152.0,116.3115,116.3115,115.7476,115.7476,9152.0
2020-05-05 12:00:00,119.13,119.74,119.02,119.53,12197.0,115.8253,116.4184,115.7184,116.2142,12197.0
2020-05-05 12:10:00,119.47,119.59,119.35,119.47,8700.0,116.1559,116.2726,116.0392,116.1559,8700.0
2020-05-05 12:20:00,119.43,119.72,119.39,119.51,11738.0,116.117,116.399,116.0781,116.1948,11738.0
2020-05-05 12:30:00,119.56,119.68,118.77,118.8,13340.0,116.2434,116.3601,115.4753,115.5045,13340.0
2020-05-05 12:40:00,118.78,118.78,118.52,118.56,8366.0,115.4851,115.4851,115.2323,115.2712,8366.0
2020-05-05 12:50:00,118.6,118.6,118.1,118.34,13384.0,115.31,115.31,114.8239,115.0573,13384.0
2020-05-05 13:00:00,118.26,118.46,117.76,117.8,22468.0,114.9795,115.1739,114.4933,114.5322,22468.0
2020-05-05 13:10:00,117.77,117.85,117.34,117.34,15633.0,114.5031,114.5808,114.085,114.085,15633.0
2020-05-05 13:20:00,117.37,117.42,116.92,117.4,19026.0,114.1142,114.1628,113.6766,114.1433,19026.0
2020-05-05 13:30:00,117.38,117.64,117.15,117.43,25588.0,114.1239,114.3767,113.9003,114.1725,25588.0
2020-05-05 13:40:00,117.45,117.45,116.97,117.16,18848.0,114.1919,114.1919,113.7253,113.91,18848.0
2020-05-05 13:50:00,117.18,117.4,116.98,117.04,15446.0,113.9294,114.1433,113.735,113.7933,15446.0
2020-05-05 14:00:00,117.03,117.4,117.03,117.26,8186.0,113.7836,114.1433,113.7836,114.0072,8186.0
2020-05-05 14:10:00,117.21,117.54,117.11,117.16,10371.0,113.9586,114.2794,113.8614,113.91,10371.0
2020-05-05 14:20:00,117.18,117.19,116.5,116.5,14048.0,113.9294,113.9392,113.2683,113.2683,14048.0
2020-05-05 14:30:00,116.5,116.58,116.0,116.01,20846.0,113.2683,113.3461,112.7822,112.7919,20846.0
2020-05-05 14:40:00,116.04,116.6,115.85,116.6,14024.0,112.8211,113.3655,112.6363,113.3655,14024.0
2020-05-05 14:50:00,116.72,116.85,116.33,116.44,17051.0,113.4822,113.6086,113.103,113.21,17051.0
2020-05-05 15:00:00,116.4,116.4,116.02,116.11,10283.0,113.1711,113.1711,112.8016,112.8891,10283.0
2020-05-05 15:10:00,116.16,116.21,115.22,115.22,28556.0,112.9377,112.9863,112.0238,112.0238,28556.0
2020-05-05 15:20:00,115.24,115.3,114.55,114.62,40754.0,112.0433,112.1016,111.3724,111.4404,40754.0
2020-05-05 15:30:00,114.56,114.64,113.79,113.95,59811.0,111.3821,111.4599,110.6335,110.789,59811.0
2020-05-05 15:40:00,114.0,114.16,113.63,114.04,47294.0,110.8376,110.9932,110.4779,110.8765,47294.0
2020-05-05 15:50:00,114.08,114.62,113.85,113.94,127692.0,110.9154,111.4404,110.6918,110.7793,127692.0
2020-05-06 09:30:00,114.38,116.34,114.33,115.22,32278.0,111.2071,113.1127,111.1585,112.0238,32278.0
2020-05-06 09:40:00,115.32,115.62,114.5,114.81,11488.0,112.121,112.4127,111.3238,111.6252,11488.0
2020-05-06 09:50:00,114.56,114.76,112.46,113.32,23104.0,111.3821,111.5766,109.3404,110.1765,23104.0
2020-05-06 10:00:00,113.1,113.65,112.45,112.85,15133.0,109.9626,110.4974,109.3306,109.7195,15133.0
2020-05-06 10:10:00,112.78,113.38,112.22,112.98,13759.0,109.6515,110.2348,109.107,109.8459,13759.0
2020-05-06 10:20:00,112.97,113.89,112.93,113.45,15349.0,109.8362,110.7307,109.7973,110.3029,15349.0
2020-05-06 10:30:00,113.58,114.54,113.57,113.96,19328.0,110.4293,111.3627,110.4196,110.7988,19328.0
2020-05-06 10:40:00,114.08,114.31,113.83,114.03,16220.0,110.9154,111.139,110.6724,110.8668,16220.0
2020-05-06 10:50:00,114.03,114.05,113.45,113.5,12906.0,110.8668,110.8863,110.3029,110.3515,12906.0
2020-05-06 11:00:00,113.56,113.86,113.19,113.38,9534.0,110.4099,110.7015,110.0501,110.2348,9534.0
2020-05-06 11:10:00,113.24,113.26,112.54,112.65,12056.0,110.0987,110.1182,109.4181,109.5251,12056.0
2020-05-06 11:20:00,112.66,112.66,111.83,112.28,15013.0,109.5348,109.5348,108.7278,109.1654,15013.0
2020-05-06 11:30:00,112.27,112.8,112.09,112.7,10006.0,109.1556,109.6709,108.9806,109.5737,10006.0
2020-05-06 11:40:00,112.76,112.94,112.12,112.27,13688.0,109.632,109.8071,109.0098,109.1556,13688.0
2020-05-06 11:50:00,112.12,112.45,111.92,112.38,10407.0,109.0098,109.3306,108.8153,109.2626,10407.0
2020-05-06 12:00:00,112.49,112.93,112.42,112.43,7009.0,109.3695,109.7973,109.3015,109.3112,7009.0
2020-05-06 12:10:00,112.51,113.14,112.47,113.14,6043.0,109.389,110.0015,109.3501,110.0015,6043.0
2020-05-06 12:20:00,113.07,113.25,112.9,112.99,5000.0,109.9334,110.1085,109.7682,109.8557,5000.0
2020-05-06 12:30:00,112.85,113.39,112.85,113.25,8471.0,109.7195,110.2446,109.7195,110.1085,8471.0
2020-05-06 12:40:00,113.28,113.29,112.85,112.9,8551.0,110.1376,110.1473,109.7195,109.7682,8551.0
2020-05-06 12:50:00,112.89,113.27,112.75,112.75,7284.0,109.7584,110.1279,109.6223,109.6223,7284.0
2020-05-06 13:00:00,112.8,112.84,112.4,112.67,8363.0,109.6709,109.7098,109.282,109.5445,8363.0
2020-05-06 13:10:00,112.62,112.62,112.28,112.51,12252.0,109.4959,109.4959,109.1654,109.389,12252.0
2020-05-06 13:20:00,112.63,112.71,112.15,112.46,9095.0,109.5057,109.5834,109.039,109.3404,9095.0
2020-05-06 13:30:00,112.54,112.69,112.2,112.55,6728.0,109.4181,109.564,109.0876,109.4279,6728.0
2020-05-06 13:40:00,112.28,112.73,112.27,112.58,8613.0,109.1654,109.6029,109.1556,109.457,8613.0
2020-05-06 13:50:00,112.55,112.79,112.51,112.65,6516.0,109.4279,109.6612,109.389,109.5251,6516.0
2020-05-06 14:00:00,112.53,112.55,112.17,112.38,8398.0,109.4084,109.4279,109.0584,109.2626,8398.0
2020-05-06 14:10:00,112.35,112.38,112.0,112.01,13072.0,109.2334,109.2626,108.8931,108.9029,13072.0
2020-05-06 14:20:00,112.02,112.03,111.59,111.59,14780.0,108.9126,108.9223,108.4945,108.4945,14780.0
2020-05-06 14:30:00,111.62,112.04,111.47,111.9,12302.0,108.5237,108.932,108.3778,108.7959,12302.0
2020-05-06 14:40:00,111.95,112.23,111.74,112.19,10065.0,108.8445,109.1167,108.6403,109.0779,10065.0
2020-05-06 14:50:00,112.12,112.31,111.98,112.16,9938.0,109.0098,109.1945,108.8737,109.0487,9938.0
2020-05-06 15:00:00,112.26,112.44,112.02,112.38,9533.0,109.1459,109.3209,108.9126,109.2626,9533.0
2020-05-06 15:10:00,112.38,112.44,112.13,112.25,17718.0,109.2626,109.3209,109.0195,109.1362,17718.0
2020-05-06 15:20:00,112.23,112.27,111.86,111.9,14617.0,109.1167,109.1556,108.757,108.7959,14617.0
2020-05-06 15:30:00,111.9,111.9,111.42,111.49,17918.0,108.7959,108.7959,108.3292,108.3973,17918.0
2020-05-06 15:40:00,111.54,111.56,111.01,111.07,42046.0,108.4459,108.4653,107.9306,107.9889,42046.0
2020-05-06 15:50:00,111.02,111.16,110.71,110.91,107356.0,107.9403,108.0764,107.6389,107.8334,107356.0
2020-05-07 09:30:00,112.86,114.69,112.86,113.67,93489.0,109.7293,111.5085,109.7293,110.5168,93489.0
2020-05-07 09:40:00,113.76,114.35,113.46,113.86,54640.0,110.6043,111.1779,110.3126,110.7015,54640.0
2020-05-07 09:50:00,113.7,114.02,113.26,113.62,77991.0,110.546,110.8571,110.1182,110.4682,77991.0
2020-05-07 10:00:00,113.6,113.83,112.61,112.99,30477.0,110.4487,110.6724,109.4862,109.8557,30477.0
2020-05-07 10:10:00,113.04,113.82,112.57,113.75,13623.0,109.9043,110.6626,109.4473,110.5946,13623.0
2020-05-07 10:20:00,113.83,114.2,113.62,114.12,22973.0,110.6724,111.0321,110.4682,110.9543,22973.0
2020-05-07 10:30:00,114.25,114.7,114.14,114.51,15349.0,111.0807,111.5182,110.9738,111.3335,15349.0
2020-05-07 10:40:00,114.59,115.0,114.48,114.65,19861.0,111.4113,111.8099,111.3043,111.4696,19861.0
2020-05-07 10:50:00,114.8,115.35,114.79,115.12,20813.0,111.6155,112.1502,111.6057,111.9266,20813.0
2020-05-07 11:00:00,115.07,115.33,114.93,114.97,15079.0,111.878,112.1308,111.7418,111.7807,15079.0
2020-05-07 11:10:00,115.05,115.57,114.88,115.05,14418.0,111.8585,112.3641,111.6932,111.8585,14418.0
2020-05-07 11:20:00,114.97,115.0,114.37,114.73,68224.0,111.7807,111.8099,111.1974,111.5474,68224.0
2020-05-07 11:30:00,114.78,115.05,114.73,114.74,11853.0,111.596,111.8585,111.5474,111.5571,11853.0
2020-05-07 11:40:00,114.94,115.75,114.93,115.4,6857.0,111.7516,112.5391,111.7418,112.1988,6857.0
2020-05-07 11:50:00,115.43,115.49,115.17,115.17,9700.0,112.228,112.2863,111.9752,111.9752,9700.0
2020-05-07 12:00:00,115.35,115.41,114.8,114.96,8001.0,112.1502,112.2085,111.6155,111.771,8001.0
2020-05-07 12:10:00,114.83,115.17,114.77,115.05,6031.0,111.6446,111.9752,111.5863,111.8585,6031.0
2020-05-07 12:20:00,115.02,115.42,114.98,115.3,7101.0,111.8294,112.2183,111.7905,112.1016,7101.0
2020-05-07 12:30:00,115.23,115.27,114.85,114.85,11774.0,112.0335,112.0724,111.6641,111.6641,11774.0
2020-05-07 12:40:00,114.82,114.92,113.95,113.95,10503.0,111.6349,111.7321,110.789,110.789,10503.0
2020-05-07 12:50:00,114.1,114.23,113.78,114.23,5905.0,110.9349,111.0613,110.6238,111.0613,5905.0
2020-05-07 13:00:00,114.17,114.31,114.13,114.13,4561.0,111.0029,111.139,110.964,110.964,4561.0
2020-05-07 13:10:00,114.1,114.28,114.0,114.0,7642.0,110.9349,111.1099,110.8376,110.8376,7642.0
2020-05-07 13:20:00,114.0,114.11,113.7,113.85,11973.0,110.8376,110.9446,110.546,110.6918,11973.0
2020-05-07 13:30:00,113.88,114.0,113.71,113.71,8526.0,110.721,110.8376,110.5557,110.5557,8526.0
2020-05-07 13:40:00,113.75,114.07,113.61,113.86,7513.0,110.5946,110.9057,110.4585,110.7015,7513.0
2020-05-07 13:50:00,113.82,113.83,113.33,113.58,7084.0,110.6626,110.6724,110.1862,110.4293,7084.0
2020-05-07 14:00:00,113.57,113.84,113.4,113.71,7005.0,110.4196,110.6821,110.2543,110.5557,7005.0
2020-05-07 14:10:00,113.75,114.12,113.75,113.98,9073.0,110.5946,110.9543,110.5946,110.8182,9073.0
2020-05-07 14:20:00,113.97,113.97,113.23,113.3,9312.0,110.8085,110.8085,110.089,110.1571,9312.0
2020-05-07 14:30:00,113.25,113.32,112.91,113.15,7656.0,110.1085,110.1765,109.7779,110.0112,7656.0
2020-05-07 14:40:00,113.17,113.22,112.5,112.73,12088.0,110.0307,110.0793,109.3793,109.6029,12088.0
2020-05-07 14:50:00,112.73,112.74,112.2,112.43,13927.0,109.6029,109.6126,109.0876,109.3112,13927.0
2020-05-07 15:00:00,112.26,112.59,112.13,112.18,20794.0,109.1459,109.4668,109.0195,109.0681,20794.0
2020-05-07 15:10:00,112.13,112.24,111.63,112.08,19083.0,109.0195,109.1265,108.5334,108.9709,19083.0
2020-05-07 15:20:00,112.09,112.46,112.09,112.34,7545.0,108.9806,109.3404,108.9806,109.2237,7545.0
2020-05-07 15:30:00,112.43,112.56,112.13,112.34,13614.0,109.3112,109.4376,109.0195,109.2237,13614.0
2020-05-07 15:40:00,112.37,112.54,112.09,112.39,24985.0,109.2529,109.4181,108.9806,109.2723,24985.0
2020-05-07 15:50:00,112.29,112.82,112.18,112.74,57937.0,109.1751,109.6904,109.0681,109.6126,57937.0
2020-05-08 09:30:00,115.16,115.63,113.5,113.93,28267.0,111.9655,112.4224,110.3515,110.7696,28267.0
2020-05-08 09:40:00,113.94,114.78,113.9,114.66,12279.0,110.7793,111.596,110.7404,111.4793,12279.0
2020-05-08 09:50:00,114.79,115.66,114.78,115.27,24229.0,111.6057,112.4516,111.596,112.0724,24229.0
2020-05-08 10:00:00,115.27,116.98,115.26,116.67,34503.0,112.0724,113.735,112.0627,113.4336,34503.0
2020-05-08 10:10:00,116.67,117.48,116.66,117.01,20261.0,113.4336,114.2211,113.4239,113.7642,20261.0
2020-05-08 10:20:00,117.0,117.25,116.68,116.73,32210.0,113.7544,113.9975,113.4433,113.4919,32210.0
2020-05-08 10:30:00,116.7,116.88,116.21,116.76,18485.0,113.4627,113.6378,112.9863,113.5211,18485.0
2020-05-08 10:40:00,116.76,116.88,116.06,116.71,13618.0,113.5211,113.6378,112.8405,113.4725,13618.0
2020-05-08 10:50:00,116.67,117.01,116.47,116.82,7179.0,113.4336,113.7642,113.2391,113.5794,7179.0
2020-05-08 11:00:00,116.79,117.28,116.37,116.96,19907.0,113.5503,114.0267,113.1419,113.7155,19907.0
2020-05-08 11:10:00,117.06,117.79,116.96,117.79,13267.0,113.8128,114.5225,113.7155,114.5225,13267.0
2020-05-08 11:20:00,117.78,118.32,117.76,118.28,14620.0,114.5128,115.0378,114.4933,114.9989,14620.0
2020-05-08 11:30:00,118.35,118.79,118.29,118.68,26627.0,115.067,115.4948,115.0086,115.3878,26627.0
2020-05-08 11:40:00,118.62,118.84,118.48,118.75,15876.0,115.3295,115.5434,115.1934,115.4559,15876.0
2020-05-08 11:50:00,118.8,118.97,118.67,118.85,19817.0,115.5045,115.6698,115.3781,115.5531,19817.0
2020-05-08 12:00:00,118.87,118.92,118.22,118.22,13317.0,115.5726,115.6212,114.9406,114.9406,13317.0
2020-05-08 12:10:00,118.22,118.72,118.12,118.17,8500.0,114.9406,115.4267,114.8434,114.892,8500.0
2020-05-08 12:20:00,118.08,118.08,117.71,117.76,8673.0,114.8045,114.8045,114.4447,114.4933,8673.0
2020-05-08 12:30:00,117.79,118.16,117.79,118.15,6282.0,114.5225,114.8822,114.5225,114.8725,6282.0
2020-05-08 12:40:00,118.16,118.16,117.85,117.88,6377.0,114.8822,114.8822,114.5808,114.61,6377.0
2020-05-08 12:50:00,117.75,117.93,117.63,117.63,6833.0,114.4836,114.6586,114.367,114.367,6833.0
2020-05-08 13:00:00,117.64,117.86,117.5,117.59,4561.0,114.3767,114.5906,114.2406,114.3281,4561.0
2020-05-08 13:10:00,117.67,117.76,117.59,117.62,4370.0,114.4058,114.4933,114.3281,114.3572,4370.0
2020-05-08 13:20:00,117.77,118.16,117.76,118.16,5628.0,114.5031,114.8822,114.4933,114.8822,5628.0
2020-05-08 13:30:00,118.17,118.37,117.84,117.95,11001.0,114.892,115.0864,114.5711,114.6781,11001.0
2020-05-08 13:40:00,118.05,118.05,117.69,117.89,7500.0,114.7753,114.7753,114.4253,114.6197,7500.0
2020-05-08 13:50:00,118.0,118.25,117.96,118.25,6689.0,114.7267,114.9698,114.6878,114.9698,6689.0
2020-05-08 14:00:00,118.28,118.49,118.2,118.28,4917.0,114.9989,115.2031,114.9211,114.9989,4917.0
2020-05-08 14:10:00,118.3,118.53,118.26,118.3,11641.0,115.0184,115.242,114.9795,115.0184,11641.0
2020-05-08 14:20:00,118.25,118.49,118.25,118.49,9349.0,114.9698,115.2031,114.9698,115.2031,9349.0
2020-05-08 14:30:00,118.5,118.77,118.48,118.59,10026.0,115.2128,115.4753,115.1934,115.3003,10026.0
2020-05-08 14:40:00,118.58,119.1,118.57,118.99,11003.0,115.2906,115.7962,115.2809,115.6892,11003.0
2020-05-08 14:50:00,118.97,119.14,118.9,119.05,10590.0,115.6698,115.8351,115.6017,115.7476,10590.0
2020-05-08 15:00:00,119.07,119.35,119.02,119.11,17524.0,115.767,116.0392,115.7184,115.8059,17524.0
2020-05-08 15:10:00,119.1,119.16,118.8,119.06,14354.0,115.7962,115.8545,115.5045,115.7573,14354.0
2020-05-08 15:20:00,119.09,119.23,118.97,119.17,15633.0,115.7865,115.9226,115.6698,115.8642,15633.0
2020-05-08 15:30:00,119.22,119.29,119.1,119.23,11760.0,115.9128,115.9809,115.7962,115.9226,11760.0
2020-05-08 15:40:00,119.29,119.78,119.22,119.58,35386.0,115.9809,116.4573,115.9128,116.2629,35386.0
2020-05-08 15:50:00,119.61,119.68,119.29,119.47,78783.0,116.292,116.3601,115.9809,116.1559,78783.0
2020-05-11 09:30:00,117.08,117.25,115.24,115.79,46934.0,113.8322,113.9975,112.0433,112.578,46934.0
2020-05-11 09:40:00,115.79,116.7,115.57,115.74,17949.0,112.578,113.4627,112.3641,112.5294,17949.0
2020-05-11 09:50:00,115.65,116.2,115.19,115.42,22665.0,112.4419,112.9766,111.9946,112.2183,22665.0
2020-05-11 10:00:00,115.42,115.91,115.15,115.53,33884.0,112.2183,112.6947,111.9557,112.3252,33884.0
2020-05-11 10:10:00,115.4,115.8,114.8,115.0,17813.0,112.1988,112.5877,111.6155,111.8099,17813.0
2020-05-11 10:20:00,115.0,115.92,114.91,115.8,21392.0,111.8099,112.7044,111.7224,112.5877,21392.0
2020-05-11 10:30:00,115.84,116.76,115.7,116.34,21049.0,112.6266,113.5211,112.4905,113.1127,21049.0
2020-05-11 10:40:00,116.23,116.65,116.13,116.14,12346.0,113.0058,113.4141,112.9086,112.9183,12346.0
2020-05-11 10:50:00,116.23,116.23,115.61,115.84,23305.0,113.0058,113.0058,112.403,112.6266,23305.0
2020-05-11 11:00:00,115.84,116.18,115.72,115.74,16542.0,112.6266,112.9572,112.5099,112.5294,16542.0
2020-05-11 11:10:00,115.74,115.85,115.01,115.57,18899.0,112.5294,112.6363,111.8196,112.3641,18899.0
2020-05-11 11:20:00,115.58,115.83,115.12,115.48,10858.0,112.3738,112.6169,111.9266,112.2766,10858.0
2020-05-11 11:30:00,115.51,116.13,115.51,116.13,6700.0,112.3058,112.9086,112.3058,112.9086,6700.0
2020-05-11 11:40:00,116.15,116.51,116.12,116.5,6229.0,112.928,113.278,112.8988,113.2683,6229.0
2020-05-11 11:50:00,116.47,117.0,116.41,116.96,24140.0,113.2391,113.7544,113.1808,113.7155,24140.0
2020-05-11 12:00:00,117.0,117.15,116.68,116.68,10815.0,113.7544,113.9003,113.4433,113.4433,10815.0
2020-05-11 12:10:00,116.78,117.09,116.66,117.03,5826.0,113.5405,113.8419,113.4239,113.7836,5826.0
2020-05-11 12:20:00,117.03,117.81,116.96,117.81,11402.0,113.7836,114.542,113.7155,114.542,11402.0
2020-05-11 12:30:00,117.77,118.0,117.39,117.5,8026.0,114.5031,114.7267,114.1336,114.2406,8026.0
2020-05-11 12:40:00,117.5,117.87,117.28,117.28,5200.0,114.2406,114.6003,114.0267,114.0267,5200.0
2020-05-11 12:50:00,117.4,118.4,117.4,118.4,19175.0,114.1433,115.1156,114.1433,115.1156,19175.0
2020-05-11 13:00:00,118.41,118.62,118.25,118.59,9400.0,115.1253,115.3295,114.9698,115.3003,9400.0
2020-05-11 13:10:00,118.68,119.03,118.68,118.79,19037.0,115.3878,115.7281,115.3878,115.4948,19037.0
2020-05-11 13:20:00,118.81,118.85,118.37,118.59,10313.0,115.5142,115.5531,115.0864,115.3003,10313.0
2020-05-11 13:30:00,118.68,118.78,118.38,118.46,5017.0,115.3878,115.4851,115.0961,115.1739,5017.0
2020-05-11 13:40:00,118.47,118.47,118.08,118.45,4881.0,115.1837,115.1837,114.8045,115.1642,4881.0
2020-05-11 13:50:00,118.54,118.55,118.02,118.03,2435.0,115.2517,115.2614,114.7461,114.7559,2435.0
2020-05-11 14:00:00,118.05,118.07,117.56,117.73,6605.0,114.7753,114.7947,114.2989,114.4642,6605.0
2020-05-11 14:10:00,117.69,117.94,117.47,117.94,2830.0,114.4253,114.6684,114.2114,114.6684,2830.0
2020-05-11 14:20:00,117.66,117.95,117.55,117.57,3900.0,114.3961,114.6781,114.2892,114.3086,3900.0
2020-05-11 14:30:00,117.62,118.2,117.62,117.9,7866.0,114.3572,114.9211,114.3572,114.6295,7866.0
2020-05-11 14:40:00,117.83,118.15,117.8,117.95,6067.0,114.5614,114.8725,114.5322,114.6781,6067.0
2020-05-11 14:50:00,117.85,117.92,117.55,117.71,5899.0,114.5808,114.6489,114.2892,114.4447,5899.0
2020-05-11 15:00:00,117.63,117.96,117.58,117.84,11634.0,114.367,114.6878,114.3183,114.5711,11634.0
2020-05-11 15:10:00,117.78,117.89,117.59,117.82,9834.0,114.5128,114.6197,114.3281,114.5517,9834.0
2020-05-11 15:20:00,117.8,117.8,117.44,117.65,10232.0,114.5322,114.5322,114.1822,114.3864,10232.0
2020-05-11 15:30:00,117.64,117.69,117.13,117.18,17624.0,114.3767,114.4253,113.8808,113.9294,17624.0
2020-05-11 15:40:00,117.2,117.29,117.02,117.25,24349.0,113.9489,114.0364,113.7739,113.9975,24349.0
2020-05-11 15:50:00,117.08,117.18,116.47,116.59,62992.0,113.8322,113.9294,113.2391,113.3558,62992.0
2020-05-12 09:30:00,117.12,117.3,115.57,117.0,30119.0,113.8711,114.0461,112.3641,113.7544,30119.0
2020-05-12 09:40:00,116.92,116.92,115.0,115.09,27070.0,113.6766,113.6766,111.8099,111.8974,27070.0
2020-05-12 09:50:00,115.18,115.29,114.5,115.0,31131.0,111.9849,112.0919,111.3238,111.8099,31131.0
2020-05-12 10:00:00,115.2,115.57,114.7,115.46,16226.0,112.0044,112.3641,111.5182,112.2571,16226.0
2020-05-12 10:10:00,115.36,116.01,115.36,116.01,6562.0,112.1599,112.7919,112.1599,112.7919,6562.0
2020-05-12 10:20:00,115.71,115.88,114.88,114.89,7325.0,112.5002,112.6655,111.6932,111.703,7325.0
2020-05-12 10:30:00,115.07,115.6,114.97,115.22,6085.0,111.878,112.3933,111.7807,112.0238,6085.0
2020-05-12 10:40:00,115.14,115.43,114.59,114.59,8467.0,111.946,112.228,111.4113,111.4113,8467.0
2020-05-12 10:50:00,114.57,115.12,114.57,114.93,4612.0,111.3918,111.9266,111.3918,111.7418,4612.0
2020-05-12 11:00:00,114.87,115.1,114.59,115.1,7239.0,111.6835,111.9071,111.4113,111.9071,7239.0
2020-05-12 11:10:00,114.96,115.01,114.66,114.79,6273.0,111.771,111.8196,111.4793,111.6057,6273.0
2020-05-12 11:20:00,114.79,115.01,114.68,114.7,9463.0,111.6057,111.8196,111.4988,111.5182,9463.0
2020-05-12 11:30:00,114.75,115.03,114.65,114.91,8619.0,111.5668,111.8391,111.4696,111.7224,8619.0
2020-05-12 11:40:00,114.96,115.02,114.61,115.0,7793.0,111.771,111.8294,111.4307,111.8099,7793.0
2020-05-12 11:50:00,114.98,115.35,114.92,115.3,6528.0,111.7905,112.1502,111.7321,112.1016,6528.0
2020-05-12 12:00:00,115.37,115.54,115.11,115.21,6339.0,112.1696,112.3349,111.9169,112.0141,6339.0
2020-05-12 12:10:00,115.15,115.45,115.12,115.29,20897.0,111.9557,112.2474,111.9266,112.0919,20897.0
2020-05-12 12:20:00,115.32,115.65,115.18,115.51,10779.0,112.121,112.4419,111.9849,112.3058,10779.0
2020-05-12 12:30:00,115.5,116.04,115.35,116.04,11189.0,112.296,112.8211,112.1502,112.8211,11189.0
2020-05-12 12:40:00,116.01,116.36,115.86,116.2,10508.0,112.7919,113.1322,112.6461,112.9766,10508.0
2020-05-12 12:50:00,116.25,116.49,115.95,116.22,14490.0,113.0252,113.2586,112.7336,112.9961,14490.0
2020-05-12 13:00:00,116.19,116.19,115.72,115.84,11600.0,112.9669,112.9669,112.5099,112.6266,11600.0
2020-05-12 13:10:00,115.75,115.75,115.37,115.45,27421.0,112.5391,112.5391,112.1696,112.2474,27421.0
2020-05-12 13:20:00,115.4,115.63,115.06,115.07,17336.0,112.1988,112.4224,111.8682,111.878,17336.0
2020-05-12 13:30:00,115.07,115.42,115.03,115.23,8800.0,111.878,112.2183,111.8391,112.0335,8800.0
2020-05-12 13:40:00,115.17,115.17,114.94,115.12,13261.0,111.9752,111.9752,111.7516,111.9266,13261.0
2020-05-12 13:50:00,115.14,115.3,114.97,115.25,6544.0,111.946,112.1016,111.7807,112.053,6544.0
2020-05-12 14:00:00,115.28,115.34,115.12,115.13,20500.0,112.0821,112.1405,111.9266,111.9363,20500.0
2020-05-12 14:10:00,115.06,115.1,113.91,114.07,20219.0,111.8682,111.9071,110.7501,110.9057,20219.0
2020-05-12 14:20:00,114.07,114.26,113.98,113.98,9936.0,110.9057,111.0904,110.8182,110.8182,9936.0
2020-05-12 14:30:00,114.02,114.13,113.85,114.03,13503.0,110.8571,110.964,110.6918,110.8668,13503.0
2020-05-12 14:40:00,114.07,114.07,113.4,113.51,8637.0,110.9057,110.9057,110.2543,110.3612,8637.0
2020-05-12 14:50:00,113.61,113.89,113.54,113.75,5266.0,110.4585,110.7307,110.3904,110.5946,5266.0
2020-05-12 15:00:00,113.66,113.9,113.56,113.79,8330.0,110.5071,110.7404,110.4099,110.6335,8330.0
2020-05-12 15:10:00,113.73,113.79,112.77,112.82,39590.0,110.5751,110.6335,109.6418,109.6904,39590.0
2020-05-12 15:20:00,112.84,112.9,112.19,112.21,23973.0,109.7098,109.7682,109.0779,109.0973,23973.0
2020-05-12 15:30:00,112.17,112.27,111.3,111.39,44789.0,109.0584,109.1556,108.2125,108.3,44789.0
2020-05-12 15:40:00,111.37,111.38,110.78,110.83,50327.0,108.2806,108.2903,107.707,107.7556,50327.0
2020-05-12 15:50:00,110.77,110.77,110.08,110.18,88249.0,107.6972,107.6972,107.0264,107.1236,88249.0
2020-05-13 09:30:00,109.95,111.05,108.44,109.4,86243.0,106.9,107.9695,105.4319,106.3653,86243.0
2020-05-13 09:40:00,109.16,110.45,109.15,110.19,16552.0,106.1319,107.3861,106.1222,107.1333,16552.0
2020-05-13 09:50:00,110.21,110.6,109.46,109.89,32490.0,107.1528,107.532,106.4236,106.8417,32490.0
2020-05-13 10:00:00,109.89,110.82,109.78,110.36,40281.0,106.8417,107.7459,106.7347,107.2986,40281.0
2020-05-13 10:10:00,110.47,110.64,109.88,110.0,24446.0,107.4056,107.5709,106.8319,106.9486,24446.0
2020-05-13 10:20:00,110.0,110.64,109.44,110.37,40992.0,106.9486,107.5709,106.4041,107.3083,40992.0
2020-05-13 10:30:00,110.48,111.15,109.89,110.1,31061.0,107.4153,108.0667,106.8417,107.0458,31061.0
2020-05-13 10:40:00,110.37,110.49,109.49,109.49,23686.0,107.3083,107.425,106.4528,106.4528,23686.0
2020-05-13 10:50:00,109.51,110.25,109.39,109.39,29485.0,106.4722,107.1917,106.3555,106.3555,29485.0
2020-05-13 11:00:00,109.42,109.91,109.26,109.35,33139.0,106.3847,106.8611,106.2291,106.3166,33139.0
2020-05-13 11:10:00,109.32,109.84,108.71,108.73,17678.0,106.2875,106.793,105.6944,105.7138,17678.0
2020-05-13 11:20:00,108.75,108.75,108.02,108.11,27494.0,105.7333,105.7333,105.0235,105.111,27494.0
2020-05-13 11:30:00,108.23,108.65,108.08,108.22,7722.0,105.2277,105.6361,105.0819,105.218,7722.0
2020-05-13 11:40:00,108.12,108.26,107.58,107.74,9267.0,105.1208,105.2569,104.5957,104.7513,9267.0
2020-05-13 11:50:00,107.82,107.82,107.19,107.58,16508.0,104.8291,104.8291,104.2166,104.5957,16508.0
2020-05-13 12:00:00,107.55,108.24,106.94,107.0,10944.0,104.5666,105.2374,103.9735,104.0318,10944.0
2020-05-13 12:10:00,107.0,107.12,106.5,106.57,27835.0,104.0318,104.1485,103.5457,103.6138,27835.0
2020-05-13 12:20:00,106.73,107.69,106.63,107.54,19034.0,103.7693,104.7027,103.6721,104.5568,19034.0
2020-05-13 12:30:00,107.68,108.12,107.59,107.82,10506.0,104.693,105.1208,104.6055,104.8291,10506.0
2020-05-13 12:40:00,107.79,107.83,107.26,107.5,20775.0,104.7999,104.8388,104.2846,104.518,20775.0
2020-05-13 12:50:00,107.45,107.72,107.12,107.57,6929.0,104.4693,104.7319,104.1485,104.586,6929.0
2020-05-13 13:00:00,107.75,107.75,107.08,107.38,12027.0,104.761,104.761,104.1096,104.4013,12027.0
2020-05-13 13:10:00,107.43,108.32,107.4,108.32,13332.0,104.4499,105.3152,104.4207,105.3152,13332.0
2020-05-13 13:20:00,108.38,108.44,107.87,108.11,7504.0,105.3735,105.4319,104.8777,105.111,7504.0
2020-05-13 13:30:00,108.12,108.25,107.65,107.94,9913.0,105.1208,105.2472,104.6638,104.9458,9913.0
2020-05-13 13:40:00,108.15,108.3,107.93,108.24,8324.0,105.1499,105.2958,104.936,105.2374,8324.0
2020-05-13 13:50:00,108.17,108.17,107.54,107.77,7836.0,105.1694,105.1694,104.5568,104.7805,7836.0
2020-05-13 14:00:00,107.67,107.74,107.11,107.67,15534.0,104.6832,104.7513,104.1388,104.6832,15534.0
2020-05-13 14:10:00,107.7,108.42,107.63,107.97,7678.0,104.7124,105.4124,104.6444,104.9749,7678.0
2020-05-13 14:20:00,108.04,108.19,107.79,107.9,3632.0,105.043,105.1888,104.7999,104.9069,3632.0
2020-05-13 14:30:00,107.97,108.27,107.91,108.05,7202.0,104.9749,105.2666,104.9166,105.0527,7202.0
2020-05-13 14:40:00,108.1,108.1,107.7,107.81,10205.0,105.1013,105.1013,104.7124,104.8194,10205.0
2020-05-13 14:50:00,107.91,107.96,107.31,107.31,9755.0,104.9166,104.9652,104.3332,104.3332,9755.0
2020-05-13 15:00:00,107.49,108.13,107.38,107.71,18487.0,104.5082,105.1305,104.4013,104.7221,18487.0
2020-05-13 15:10:00,107.85,107.94,107.54,107.73,10915.0,104.8582,104.9458,104.5568,104.7416,10915.0
2020-05-13 15:20:00,107.85,107.89,107.17,107.53,17169.0,104.8582,104.8971,104.1971,104.5471,17169.0
2020-05-13 15:30:00,107.47,108.36,107.4,108.0,28845.0,104.4888,105.3541,104.4207,105.0041,28845.0
2020-05-13 15:40:00,108.03,108.37,107.67,108.06,34757.0,105.0333,105.3638,104.6832,105.0624,34757.0
2020-05-13 15:50:00,108.03,109.02,107.9,108.78,92260.0,105.0333,105.9958,104.9069,105.7625,92260.0
2020-05-14 09:30:00,107.3,107.5,106.0,106.08,63846.0,104.3235,104.518,103.0596,103.1373,63846.0
2020-05-14 09:40:00,106.0,106.78,105.77,106.36,59663.0,103.0596,103.8179,102.8359,103.4096,59663.0
2020-05-14 09:50:00,106.33,106.53,105.75,105.92,56465.0,103.3804,103.5749,102.8165,102.9818,56465.0
2020-05-14 10:00:00,105.88,106.7,105.26,106.56,48638.0,102.9429,103.7401,102.3401,103.604,48638.0
2020-05-14 10:10:00,106.56,106.97,106.34,106.86,33777.0,103.604,104.0027,103.3901,103.8957,33777.0
2020-05-14 10:20:00,106.86,107.68,106.86,107.16,29168.0,103.8957,104.693,103.8957,104.1874,29168.0
2020-05-14 10:30:00,107.25,111.08,107.24,111.04,50047.0,104.2749,107.9986,104.2652,107.9598,50047.0
2020-05-14 10:40:00,111.07,113.24,110.94,112.91,59287.0,107.9889,110.0987,107.8625,109.7779,59287.0
2020-05-14 10:50:00,112.84,115.19,112.69,114.48,72714.0,109.7098,111.9946,109.564,111.3043,72714.0
2020-05-14 11:00:00,114.29,115.31,114.2,114.85,64669.0,111.1196,112.1113,111.0321,111.6641,64669.0
2020-05-14 11:10:00,114.95,115.97,114.76,115.36,45157.0,111.7613,112.753,111.5766,112.1599,45157.0
2020-05-14 11:20:00,115.34,115.7,113.13,113.83,57108.0,112.1405,112.4905,109.9918,110.6724,57108.0
2020-05-14 11:30:00,113.83,114.19,112.13,112.41,33794.0,110.6724,111.0224,109.0195,109.2918,33794.0
2020-05-14 11:40:00,112.3,112.64,111.77,112.55,32705.0,109.1848,109.5154,108.6695,109.4279,32705.0
2020-05-14 11:50:00,112.67,114.08,112.42,113.43,25782.0,109.5445,110.9154,109.3015,110.2835,25782.0
2020-05-14 12:00:00,113.31,113.69,113.03,113.37,10068.0,110.1668,110.5362,109.8946,110.2251,10068.0
2020-05-14 12:10:00,113.26,113.97,113.26,113.45,8876.0,110.1182,110.8085,110.1182,110.3029,8876.0
2020-05-14 12:20:00,113.34,114.05,113.11,113.28,10303.0,110.196,110.8863,109.9723,110.1376,10303.0
2020-05-14 12:30:00,113.36,114.12,113.26,113.7,8643.0,110.2154,110.9543,110.1182,110.546,8643.0
2020-05-14 12:40:00,113.69,113.69,113.0,113.0,19061.0,110.5362,110.5362,109.8654,109.8654,19061.0
2020-05-14 12:50:00,113.05,114.15,112.89,113.56,27831.0,109.914,110.9835,109.7584,110.4099,27831.0
2020-05-14 13:00:00,113.5,113.62,112.7,112.92,7169.0,110.3515,110.4682,109.5737,109.7876,7169.0
2020-05-14 13:10:00,112.94,113.26,112.82,113.26,6405.0,109.8071,110.1182,109.6904,110.1182,6405.0
2020-05-14 13:20:00,113.55,114.14,113.47,114.11,11043.0,110.4001,110.9738,110.3223,110.9446,11043.0
2020-05-14 13:30:00,114.08,114.2,113.64,113.78,25701.0,110.9154,111.0321,110.4876,110.6238,25701.0
2020-05-14 13:40:00,113.66,113.87,113.31,113.83,7198.0,110.5071,110.7113,110.1668,110.6724,7198.0
2020-05-14 13:50:00,113.67,113.67,112.71,112.71,5426.0,110.5168,110.5168,109.5834,109.5834,5426.0
2020-05-14 14:00:00,112.62,112.83,112.35,112.72,16275.0,109.4959,109.7001,109.2334,109.5932,16275.0
2020-05-14 14:10:00,112.75,113.25,112.67,113.2,20081.0,109.6223,110.1085,109.5445,110.0598,20081.0
2020-05-14 14:20:00,113.32,113.6,113.03,113.25,6773.0,110.1765,110.4487,109.8946,110.1085,6773.0
2020-05-14 14:30:00,113.3,113.45,112.5,112.5,8980.0,110.1571,110.3029,109.3793,109.3793,8980.0
2020-05-14 14:40:00,112.54,112.74,112.27,112.45,8820.0,109.4181,109.6126,109.1556,109.3306,8820.0
2020-05-14 14:50:00,112.31,113.56,112.3,113.42,10527.0,109.1945,110.4099,109.1848,110.2737,10527.0
2020-05-14 15:00:00,113.33,114.12,113.26,113.9,12288.0,110.1862,110.9543,110.1182,110.7404,12288.0
2020-05-14 15:10:00,113.78,114.12,113.56,113.91,14315.0,110.6238,110.9543,110.4099,110.7501,14315.0
2020-05-14 15:20:00,113.93,114.26,113.81,114.11,36906.0,110.7696,111.0904,110.6529,110.9446,36906.0
2020-05-14 15:30:00,114.12,114.27,113.8,114.21,44664.0,110.9543,111.1002,110.6432,111.0418,44664.0
2020-05-14 15:40:00,114.24,115.46,114.05,115.17,64296.0,111.071,112.2571,110.8863,111.9752,64296.0
2020-05-14 15:50:00,115.18,116.24,115.18,116.05,139775.0,111.9849,113.0155,111.9849,112.8308,139775.0
2020-05-15 09:30:00,114.51,115.48,113.33,115.13,33831.0,111.3335,112.2766,110.1862,111.9363,33831.0
2020-05-15 09:40:00,115.5,115.58,113.4,113.83,24876.0,112.296,112.3738,110.2543,110.6724,24876.0
2020-05-15 09:50:00,114.06,115.5,113.92,114.92,44049.0,110.896,112.296,110.7599,111.7321,44049.0
2020-05-15 10:00:00,114.94,115.82,114.44,115.82,57371.0,111.7516,112.6072,111.2654,112.6072,57371.0
2020-05-15 10:10:00,115.94,116.61,115.66,116.39,47580.0,112.7238,113.3752,112.4516,113.1613,47580.0
2020-05-15 10:20:00,116.6,117.15,116.05,116.99,29014.0,113.3655,113.9003,112.8308,113.7447,29014.0
2020-05-15 10:30:00,117.03,117.86,116.47,117.54,52232.0,113.7836,114.5906,113.2391,114.2794,52232.0
2020-05-15 10:40:00,117.47,117.93,117.38,117.39,20216.0,114.2114,114.6586,114.1239,114.1336,20216.0
2020-05-15 10:50:00,117.28,117.28,116.44,116.93,10815.0,114.0267,114.0267,113.21,113.6864,10815.0
2020-05-15 11:00:00,116.7,116.7,116.09,116.42,17090.0,113.4627,113.4627,112.8697,113.1905,17090.0
2020-05-15 11:10:00,116.61,116.8,116.17,116.67,12633.0,113.3752,113.56,112.9475,113.4336,12633.0
2020-05-15 11:20:00,116.64,117.57,116.64,117.36,10661.0,113.4044,114.3086,113.4044,114.1044,10661.0
2020-05-15 11:30:00,117.28,117.5,116.49,116.58,23791.0,114.0267,114.2406,113.2586,113.3461,23791.0
2020-05-15 11:40:00,116.68,116.95,116.4,116.53,7963.0,113.4433,113.7058,113.1711,113.2975,7963.0
2020-05-15 11:50:00,116.45,116.71,116.08,116.54,15123.0,113.2197,113.4725,112.8599,113.3072,15123.0
2020-05-15 12:00:00,116.4,117.15,116.39,117.14,14499.0,113.1711,113.9003,113.1613,113.8905,14499.0
2020-05-15 12:10:00,117.18,117.24,116.66,116.86,12277.0,113.9294,113.9878,113.4239,113.6183,12277.0
2020-05-15 12:20:00,116.93,117.45,116.92,117.21,6374.0,113.6864,114.1919,113.6766,113.9586,6374.0
2020-05-15 12:30:00,117.23,117.41,117.01,117.22,3801.0,113.978,114.1531,113.7642,113.9683,3801.0
2020-05-15 12:40:00,117.12,117.42,116.51,116.7,8322.0,113.8711,114.1628,113.278,113.4627,8322.0
2020-05-15 12:50:00,116.64,116.95,116.31,116.42,8472.0,113.4044,113.7058,113.0836,113.1905,8472.0
2020-05-15 13:00:00,116.53,116.85,116.07,116.29,8768.0,113.2975,113.6086,112.8502,113.0641,8768.0
2020-05-15 13:10:00,116.37,116.82,116.37,116.5,6696.0,113.1419,113.5794,113.1419,113.2683,6696.0
2020-05-15 13:20:00,116.45,116.87,116.38,116.71,5519.0,113.2197,113.628,113.1516,113.4725,5519.0
2020-05-15 13:30:00,116.57,117.15,116.55,116.97,12307.0,113.3364,113.9003,113.3169,113.7253,12307.0
2020-05-15 13:40:00,116.97,117.14,116.3,116.39,10533.0,113.7253,113.8905,113.0738,113.1613,10533.0
2020-05-15 13:50:00,116.37,117.3,116.37,117.17,13852.0,113.1419,114.0461,113.1419,113.9197,13852.0
2020-05-15 14:00:00,117.18,117.95,117.14,117.95,20745.0,113.9294,114.6781,113.8905,114.6781,20745.0
2020-05-15 14:10:00,117.92,118.27,117.77,118.11,13593.0,114.6489,114.9892,114.5031,114.8336,13593.0
2020-05-15 14:20:00,118.18,118.5,118.03,118.24,17676.0,114.9017,115.2128,114.7559,114.96,17676.0
2020-05-15 14:30:00,118.25,118.25,117.17,117.4,12690.0,114.9698,114.9698,113.9197,114.1433,12690.0
2020-05-15 14:40:00,117.42,117.63,117.13,117.63,14753.0,114.1628,114.367,113.8808,114.367,14753.0
2020-05-15 14:50:00,117.59,117.78,117.2,117.23,11450.0,114.3281,114.5128,113.9489,113.978,11450.0
2020-05-15 15:00:00,117.25,117.91,117.19,117.65,22789.0,113.9975,114.6392,113.9392,114.3864,22789.0
2020-05-15 15:10:00,117.59,117.6,117.27,117.47,16813.0,114.3281,114.3378,114.0169,114.2114,16813.0
2020-05-15 15:20:00,117.45,118.1,117.4,117.95,30660.0,114.1919,114.8239,114.1433,114.6781,30660.0
2020-05-15 15:30:00,117.96,118.43,117.92,118.41,81506.0,114.6878,115.1448,114.6489,115.1253,81506.0
2020-05-15 15:40:00,118.43,118.73,117.46,118.68,100425.0,115.1448,115.4364,114.2017,115.3878,100425.0
2020-05-15 15:50:00,118.63,118.95,118.45,118.67,176632.0,115.3392,115.6503,115.1642,115.3781,176632.0
2020-05-18 09:30:00,126.3,131.13,125.12,130.85,207159.0,122.7964,127.4925,121.6492,127.2202,207159.0
2020-05-18 09:40:00,131.11,131.65,130.18,130.95,98135.0,127.473,127.998,126.5688,127.3175,98135.0
2020-05-18 09:50:00,130.89,131.05,129.5,129.61,74725.0,127.2591,127.4147,125.9077,126.0146,74725.0
2020-05-18 10:00:00,129.52,130.09,128.79,129.17,61721.0,125.9271,126.4813,125.2174,125.5868,61721.0
2020-05-18 10:10:00,129.2,129.94,129.0,129.9,48504.0,125.616,126.3355,125.4215,126.2966,48504.0
2020-05-18 10:20:00,129.94,130.25,129.6,129.91,87259.0,126.3355,126.6369,126.0049,126.3063,87259.0
2020-05-18 10:30:00,129.89,130.07,128.74,129.38,86391.0,126.2869,126.4619,125.1688,125.791,86391.0
2020-05-18 10:40:00,129.54,130.59,129.43,130.53,36919.0,125.9466,126.9674,125.8396,126.9091,36919.0
2020-05-18 10:50:00,130.49,130.89,130.41,130.55,38350.0,126.8702,127.2591,126.7924,126.9286,38350.0
2020-05-18 11:00:00,130.53,131.05,130.28,131.05,37622.0,126.9091,127.4147,126.666,127.4147,37622.0
2020-05-18 11:10:00,130.99,132.12,130.75,131.91,69981.0,127.3563,128.455,127.123,128.2508,69981.0
2020-05-18 11:20:00,131.91,132.95,131.79,132.86,61487.0,128.2508,129.262,128.1342,129.1745,61487.0
2020-05-18 11:30:00,132.89,132.89,132.2,132.67,124532.0,129.2036,129.2036,128.5328,128.9897,124532.0
2020-05-18 11:40:00,132.67,133.01,131.64,131.9,46817.0,128.9897,129.3203,127.9883,128.2411,46817.0
2020-05-18 11:50:00,131.84,132.17,131.71,132.04,12260.0,128.1828,128.5036,128.0564,128.3772,12260.0
2020-05-18 12:00:00,131.93,131.98,130.78,131.02,37548.0,128.2703,128.3189,127.1522,127.3855,37548.0
2020-05-18 12:10:00,131.05,131.11,129.94,130.0,19066.0,127.4147,127.473,126.3355,126.3938,19066.0
2020-05-18 12:20:00,129.98,130.35,129.93,130.16,16150.0,126.3744,126.7341,126.3258,126.5494,16150.0
2020-05-18 12:30:00,130.16,130.34,129.92,130.29,12552.0,126.5494,126.7244,126.316,126.6758,12552.0
2020-05-18 12:40:00,130.34,130.35,129.11,129.2,15405.0,126.7244,126.7341,125.5285,125.616,15405.0
2020-05-18 12:50:00,129.12,129.98,129.11,129.92,20323.0,125.5382,126.3744,125.5285,126.316,20323.0
2020-05-18 13:00:00,129.97,130.41,129.92,130.06,13608.0,126.3646,126.7924,126.316,126.4521,13608.0
2020-05-18 13:10:00,130.02,130.31,129.71,129.96,14734.0,126.4133,126.6952,126.1119,126.3549,14734.0
2020-05-18 13:20:00,130.09,130.49,129.88,130.48,20443.0,126.4813,126.8702,126.2771,126.8605,20443.0
2020-05-18 13:30:00,130.44,130.54,130.06,130.27,10534.0,126.8216,126.9188,126.4521,126.6563,10534.0
2020-05-18 13:40:00,130.23,130.4,129.86,129.92,14041.0,126.6174,126.7827,126.2577,126.316,14041.0
2020-05-18 13:50:00,129.86,129.86,129.08,129.11,12090.0,126.2577,126.2577,125.4993,125.5285,12090.0
2020-05-18 14:00:00,129.18,129.3,128.11,128.22,32748.0,125.5966,125.7132,124.5562,124.6632,32748.0
2020-05-18 14:10:00,128.11,128.26,127.28,127.48,36116.0,124.5562,124.7021,123.7493,123.9437,36116.0
2020-05-18 14:20:00,127.61,127.74,127.04,127.74,24669.0,124.0701,124.1965,123.5159,124.1965,24669.0
2020-05-18 14:30:00,127.7,128.26,127.7,128.14,12565.0,124.1576,124.7021,124.1576,124.5854,12565.0
2020-05-18 14:40:00,128.17,128.5,128.09,128.25,16723.0,124.6146,124.9354,124.5368,124.6924,16723.0
2020-05-18 14:50:00,128.21,128.62,128.08,128.56,12788.0,124.6535,125.0521,124.5271,124.9938,12788.0
2020-05-18 15:00:00,128.56,129.1,128.52,129.04,14481.0,124.9938,125.5188,124.9549,125.4604,14481.0
2020-05-18 15:10:00,128.99,129.11,128.7,129.01,15380.0,125.4118,125.5285,125.1299,125.4313,15380.0
2020-05-18 15:20:00,129.03,129.23,128.84,129.23,18273.0,125.4507,125.6452,125.266,125.6452,18273.0
2020-05-18 15:30:00,129.17,129.95,129.11,129.64,31210.0,125.5868,126.3452,125.5285,126.0438,31210.0
2020-05-18 15:40:00,129.69,130.54,129.64,130.46,93166.0,126.0924,126.9188,126.0438,126.841,93166.0
2020-05-18 15:50:00,130.5,130.79,129.11,129.32,161788.0,126.8799,127.1619,125.5285,125.7327,161788.0
2020-05-19 09:30:00,128.01,129.46,127.16,127.83,48110.0,124.459,125.8688,123.6326,124.284,48110.0
2020-05-19 09:40:00,128.0,128.0,126.35,126.59,18252.0,124.4493,124.4493,122.8451,123.0784,18252.0
2020-05-19 09:50:00,126.3,128.01,126.3,127.96,35728.0,122.7964,124.459,122.7964,124.4104,35728.0
2020-05-19 10:00:00,127.96,128.96,127.29,128.59,44401.0,124.4104,125.3827,123.759,125.0229,44401.0
2020-05-19 10:10:00,128.52,128.52,126.97,127.28,20664.0,124.9549,124.9549,123.4479,123.7493,20664.0
2020-05-19 10:20:00,127.19,127.67,126.95,127.4,9320.0,123.6618,124.1284,123.4284,123.8659,9320.0
2020-05-19 10:30:00,127.61,127.92,127.25,127.25,6064.0,124.0701,124.3715,123.7201,123.7201,6064.0
2020-05-19 10:40:00,126.96,127.09,126.11,126.76,17614.0,123.4381,123.5645,122.6117,123.2437,17614.0
2020-05-19 10:50:00,126.92,127.69,126.9,127.5,17445.0,123.3992,124.1479,123.3798,123.9632,17445.0
2020-05-19 11:00:00,127.43,128.03,127.17,127.59,22997.0,123.8951,124.4785,123.6423,124.0507,22997.0
2020-05-19 11:10:00,127.68,128.0,127.04,127.85,12561.0,124.1382,124.4493,123.5159,124.3034,12561.0
2020-05-19 11:20:00,127.9,128.52,127.71,128.06,21222.0,124.3521,124.9549,124.1673,124.5076,21222.0
2020-05-19 11:30:00,127.93,128.6,127.84,127.97,31855.0,124.3812,125.0326,124.2937,124.4201,31855.0
2020-05-19 11:40:00,128.08,128.39,128.05,128.11,26580.0,124.5271,124.8285,124.4979,124.5562,26580.0
2020-05-19 11:50:00,128.09,128.49,127.91,128.44,16222.0,124.5368,124.9257,124.3618,124.8771,16222.0
2020-05-19 12:00:00,128.51,128.91,128.39,128.91,20755.0,124.9451,125.334,124.8285,125.334,20755.0
2020-05-19 12:10:00,128.94,129.09,128.7,128.7,15884.0,125.3632,125.5091,125.1299,125.1299,15884.0
2020-05-19 12:20:00,128.65,128.94,128.55,128.7,12669.0,125.0813,125.3632,124.984,125.1299,12669.0
2020-05-19 12:30:00,128.71,128.88,128.4,128.51,9533.0,125.1396,125.3049,124.8382,124.9451,9533.0
2020-05-19 12:40:00,128.46,128.79,128.43,128.74,7169.0,124.8965,125.2174,124.8674,125.1688,7169.0
2020-05-19 12:50:00,128.66,128.71,128.42,128.54,6745.0,125.091,125.1396,124.8576,124.9743,6745.0
2020-05-19 13:00:00,128.59,128.73,128.49,128.71,15044.0,125.0229,125.159,124.9257,125.1396,15044.0
2020-05-19 13:10:00,128.68,128.94,128.5,128.75,15753.0,125.1104,125.3632,124.9354,125.1785,15753.0
2020-05-19 13:20:00,128.65,128.65,127.96,128.11,15514.0,125.0813,125.0813,124.4104,124.5562,15514.0
2020-05-19 13:30:00,127.96,128.19,127.95,128.08,7161.0,124.4104,124.634,124.4007,124.5271,7161.0
2020-05-19 13:40:00,128.06,128.44,128.01,128.09,10598.0,124.5076,124.8771,124.459,124.5368,10598.0
2020-05-19 13:50:00,128.09,128.26,127.75,127.84,9306.0,124.5368,124.7021,124.2062,124.2937,9306.0
2020-05-19 14:00:00,127.8,128.13,127.56,128.04,13077.0,124.2548,124.5757,124.0215,124.4882,13077.0
2020-05-19 14:10:00,128.0,128.11,127.77,128.02,7528.0,124.4493,124.5562,124.2257,124.4687,7528.0
2020-05-19 14:20:00,127.94,128.48,127.89,128.31,6876.0,124.391,124.916,124.3423,124.7507,6876.0
2020-05-19 14:30:00,128.35,128.38,127.96,128.37,6870.0,124.7896,124.8187,124.4104,124.809,6870.0
2020-05-19 14:40:00,128.39,128.6,128.36,128.56,7027.0,124.8285,125.0326,124.7993,124.9938,7027.0
2020-05-19 14:50:00,128.56,128.58,126.39,126.7,24986.0,124.9938,125.0132,122.8839,123.1854,24986.0
2020-05-19 15:00:00,126.62,127.53,126.58,127.53,11820.0,123.1076,123.9923,123.0687,123.9923,11820.0
2020-05-19 15:10:00,127.5,128.32,127.48,127.98,18632.0,123.9632,124.7604,123.9437,124.4298,18632.0
2020-05-19 15:20:00,127.87,127.93,127.19,127.54,16161.0,124.3229,124.3812,123.6618,124.002,16161.0
2020-05-19 15:30:00,127.46,127.56,125.91,126.14,55355.0,123.9243,124.0215,122.4173,122.6409,55355.0
2020-05-19 15:40:00,126.16,126.24,125.5,125.5,56302.0,122.6603,122.7381,122.0186,122.0186,56302.0
2020-05-19 15:50:00,125.47,125.59,124.6,124.64,82936.0,121.9895,122.1061,121.1436,121.1825,82936.0
2020-05-20 09:30:00,128.46,129.41,128.09,129.33,33576.0,124.8965,125.8202,124.5368,125.7424,33576.0
2020-05-20 09:40:00,129.25,129.56,128.63,129.01,23814.0,125.6646,125.966,125.0618,125.4313,23814.0
2020-05-20 09:50:00,129.19,129.58,128.81,129.05,20339.0,125.6063,125.9855,125.2368,125.4702,20339.0
2020-05-20 10:00:00,129.25,129.58,128.88,128.88,22295.0,125.6646,125.9855,125.3049,125.3049,22295.0
2020-05-20 10:10:00,129.09,129.4,128.11,128.69,24421.0,125.5091,125.8105,124.5562,125.1201,24421.0
2020-05-20 10:20:00,128.73,129.11,128.45,128.98,17126.0,125.159,125.5285,124.8868,125.4021,17126.0
2020-05-20 10:30:00,129.04,129.21,128.46,128.66,10181.0,125.4604,125.6257,124.8965,125.091,10181.0
2020-05-20 10:40:00,128.74,129.22,128.63,128.8,19975.0,125.1688,125.6354,125.0618,125.2271,19975.0
2020-05-20 10:50:00,128.86,128.94,128.37,128.5,17791.0,125.2854,125.3632,124.809,124.9354,17791.0
2020-05-20 11:00:00,128.52,128.58,127.5,127.75,20469.0,124.9549,125.0132,123.9632,124.2062,20469.0
2020-05-20 11:10:00,127.86,128.95,127.77,128.85,16141.0,124.3132,125.3729,124.2257,125.2757,16141.0
2020-05-20 11:20:00,128.76,128.99,128.58,128.96,14073.0,125.1882,125.4118,125.0132,125.3827,14073.0
2020-05-20 11:30:00,128.94,129.2,128.27,128.27,56860.0,125.3632,125.616,124.7118,124.7118,56860.0
2020-05-20 11:40:00,128.27,128.4,127.73,127.85,23191.0,124.7118,124.8382,124.1868,124.3034,23191.0
2020-05-20 11:50:00,127.84,128.27,127.83,127.99,16142.0,124.2937,124.7118,124.284,124.4396,16142.0
2020-05-20 12:00:00,128.04,128.19,127.68,127.96,14767.0,124.4882,124.634,124.1382,124.4104,14767.0
2020-05-20 12:10:00,127.84,127.98,127.38,127.57,14045.0,124.2937,124.4298,123.8465,124.0312,14045.0
2020-05-20 12:20:00,127.72,128.3,127.72,128.3,12279.0,124.1771,124.741,124.1771,124.741,12279.0
2020-05-20 12:30:00,128.35,128.43,128.07,128.35,8242.0,124.7896,124.8674,124.5173,124.7896,8242.0
2020-05-20 12:40:00,128.33,128.33,127.85,128.27,10082.0,124.7701,124.7701,124.3034,124.7118,10082.0
2020-05-20 12:50:00,128.28,128.49,128.09,128.22,9544.0,124.7215,124.9257,124.5368,124.6632,9544.0
2020-05-20 13:00:00,128.27,128.29,127.62,127.62,17347.0,124.7118,124.7312,124.0798,124.0798,17347.0
2020-05-20 13:10:00,127.57,128.01,127.47,127.83,12352.0,124.0312,124.459,123.934,124.284,12352.0
2020-05-20 13:20:00,127.82,127.91,127.47,127.54,10400.0,124.2743,124.3618,123.934,124.002,10400.0
2020-05-20 13:30:00,127.53,127.64,127.26,127.53,13101.0,123.9923,124.0993,123.7298,123.9923,13101.0
2020-05-20 13:40:00,127.63,127.88,127.39,127.76,11302.0,124.0896,124.3326,123.8562,124.2159,11302.0
2020-05-20 13:50:00,127.83,127.83,127.17,127.21,9465.0,124.284,124.284,123.6423,123.6812,9465.0
2020-05-20 14:00:00,127.24,127.34,126.44,126.73,49213.0,123.7104,123.8076,122.9326,123.2145,49213.0
2020-05-20 14:10:00,126.72,126.86,126.05,126.31,19118.0,123.2048,123.3409,122.5534,122.8062,19118.0
2020-05-20 14:20:00,126.24,126.88,126.19,126.87,11783.0,122.7381,123.3604,122.6895,123.3506,11783.0
2020-05-20 14:30:00,126.86,128.05,126.73,127.93,27405.0,123.3409,124.4979,123.2145,124.3812,27405.0
2020-05-20 14:40:00,127.98,128.29,127.8,128.29,32355.0,124.4298,124.7312,124.2548,124.7312,32355.0
2020-05-20 14:50:00,128.21,128.74,128.14,128.46,24006.0,124.6535,125.1688,124.5854,124.8965,24006.0
2020-05-20 15:00:00,128.46,128.65,128.22,128.44,40561.0,124.8965,125.0813,124.6632,124.8771,40561.0
2020-05-20 15:10:00,128.46,128.58,128.07,128.36,22343.0,124.8965,125.0132,124.5173,124.7993,22343.0
2020-05-20 15:20:00,128.36,128.7,128.32,128.7,18918.0,124.7993,125.1299,124.7604,125.1299,18918.0
2020-05-20 15:30:00,128.7,128.75,128.31,128.32,27640.0,125.1299,125.1785,124.7507,124.7604,27640.0
2020-05-20 15:40:00,128.28,128.37,127.61,127.63,35123.0,124.7215,124.809,124.0701,124.0896,35123.0
2020-05-20 15:50:00,127.56,128.08,127.37,128.02,90939.0,124.0215,124.5271,123.8368,124.4687,90939.0
2020-05-21 09:30:00,128.42,129.87,128.37,129.11,16815.0,124.8576,126.2674,124.809,125.5285,16815.0
2020-05-21 09:40:00,128.95,129.52,128.81,129.11,5249.0,125.3729,125.9271,125.2368,125.5285,5249.0
2020-05-21 09:50:00,128.99,129.28,128.12,129.22,7301.0,125.4118,125.6938,124.566,125.6354,7301.0
2020-05-21 10:00:00,129.58,129.89,128.93,129.2,27462.0,125.9855,126.2869,125.3535,125.616,27462.0
2020-05-21 10:10:00,129.1,129.67,129.08,129.27,13356.0,125.5188,126.073,125.4993,125.6841,13356.0
2020-05-21 10:20:00,129.34,129.49,129.19,129.22,9081.0,125.7521,125.898,125.6063,125.6354,9081.0
2020-05-21 10:30:00,129.12,129.12,127.99,128.0,6346.0,125.5382,125.5382,124.4396,124.4493,6346.0
2020-05-21 10:40:00,128.06,128.35,127.56,127.66,8032.0,124.5076,124.7896,124.0215,124.1187,8032.0
2020-05-21 10:50:00,127.69,128.2,127.63,127.93,11463.0,124.1479,124.6437,124.0896,124.3812,11463.0
2020-05-21 11:00:00,127.84,127.84,127.15,127.43,14764.0,124.2937,124.2937,123.6229,123.8951,14764.0
2020-05-21 11:10:00,127.42,127.76,126.85,127.0,18816.0,123.8854,124.2159,123.3312,123.477,18816.0
2020-05-21 11:20:00,127.01,127.05,126.24,126.92,7260.0,123.4868,123.5256,122.7381,123.3992,7260.0
2020-05-21 11:30:00,126.98,127.73,126.98,127.72,6899.0,123.4576,124.1868,123.4576,124.1771,6899.0
2020-05-21 11:40:00,127.77,128.13,127.54,127.62,4911.0,124.2257,124.5757,124.002,124.0798,4911.0
2020-05-21 11:50:00,127.82,128.01,127.52,127.52,8450.0,124.2743,124.459,123.9826,123.9826,8450.0
2020-05-21 12:00:00,127.52,128.09,127.52,127.89,10817.0,123.9826,124.5368,123.9826,124.3423,10817.0
2020-05-21 12:10:00,127.79,128.09,127.77,127.87,4055.0,124.2451,124.5368,124.2257,124.3229,4055.0
2020-05-21 12:20:00,127.89,128.52,127.84,128.16,4100.0,124.3423,124.9549,124.2937,124.6049,4100.0
2020-05-21 12:30:00,128.08,128.17,127.56,127.56,5300.0,124.5271,124.6146,124.0215,124.0215,5300.0
2020-05-21 12:40:00,127.53,128.32,127.53,128.32,17191.0,123.9923,124.7604,123.9923,124.7604,17191.0
2020-05-21 12:50:00,128.26,128.26,127.59,127.68,9967.0,124.7021,124.7021,124.0507,124.1382,9967.0
2020-05-21 13:00:00,127.76,128.29,127.66,127.9,8836.0,124.2159,124.7312,124.1187,124.3521,8836.0
2020-05-21 13:10:00,127.98,128.2,127.82,128.19,4848.0,124.4298,124.6437,124.2743,124.634,4848.0
2020-05-21 13:20:00,127.99,128.26,127.95,128.14,4491.0,124.4396,124.7021,124.4007,124.5854,4491.0
2020-05-21 13:30:00,128.17,128.32,127.96,128.27,4851.0,124.6146,124.7604,124.4104,124.7118,4851.0
2020-05-21 13:40:00,128.09,128.36,127.96,128.26,3200.0,124.5368,124.7993,124.4104,124.7021,3200.0
2020-05-21 13:50:00,128.23,128.37,128.17,128.18,3652.0,124.6729,124.809,124.6146,124.6243,3652.0
2020-05-21 14:00:00,128.18,128.4,127.76,127.93,23216.0,124.6243,124.8382,124.2159,124.3812,23216.0
2020-05-21 14:10:00,127.84,128.14,127.71,128.12,5731.0,124.2937,124.5854,124.1673,124.566,5731.0
2020-05-21 14:20:00,128.17,128.28,128.03,128.12,5577.0,124.6146,124.7215,124.4785,124.566,5577.0
2020-05-21 14:30:00,128.15,128.29,127.37,127.48,8700.0,124.5951,124.7312,123.8368,123.9437,8700.0
2020-05-21 14:40:00,127.6,127.9,127.28,127.41,3806.0,124.0604,124.3521,123.7493,123.8757,3806.0
2020-05-21 14:50:00,127.42,127.67,127.28,127.47,6142.0,123.8854,124.1284,123.7493,123.934,6142.0
2020-05-21 15:00:00,127.39,128.04,127.39,128.04,6300.0,123.8562,124.4882,123.8562,124.4882,6300.0
2020-05-21 15:10:00,127.9,128.15,127.65,128.11,5515.0,124.3521,124.5951,124.109,124.5562,5515.0
2020-05-21 15:20:00,128.07,128.13,127.88,127.99,10300.0,124.5173,124.5757,124.3326,124.4396,10300.0
2020-05-21 15:30:00,127.94,128.03,127.65,127.81,19026.0,124.391,124.4785,124.109,124.2646,19026.0
2020-05-21 15:40:00,127.79,128.09,127.65,127.82,28639.0,124.2451,124.5368,124.109,124.2743,28639.0
2020-05-21 15:50:00,127.82,127.99,127.47,127.72,51867.0,124.2743,124.4396,123.934,124.1771,51867.0
2020-05-22 09:30:00,127.76,128.43,127.61,127.94,18363.0,124.2159,124.8674,124.0701,124.391,18363.0
2020-05-22 09:40:00,127.9,128.31,127.79,128.2,11111.0,124.3521,124.7507,124.2451,124.6437,11111.0
2020-05-22 09:50:00,128.03,128.26,127.83,127.99,7216.0,124.4785,124.7021,124.284,124.4396,7216.0
2020-05-22 10:00:00,128.16,128.18,127.25,127.44,13744.0,124.6049,124.6243,123.7201,123.9048,13744.0
2020-05-22 10:10:00,127.41,127.51,126.62,127.25,9975.0,123.8757,123.9729,123.1076,123.7201,9975.0
2020-05-22 10:20:00,127.32,128.14,127.32,128.09,3870.0,123.7882,124.5854,123.7882,124.5368,3870.0
2020-05-22 10:30:00,128.19,128.4,127.66,127.91,9930.0,124.634,124.8382,124.1187,124.3618,9930.0
2020-05-22 10:40:00,127.74,127.74,126.68,126.68,7116.0,124.1965,124.1965,123.1659,123.1659,7116.0
2020-05-22 10:50:00,126.6,126.99,126.57,126.8,5822.0,123.0881,123.4673,123.059,123.2826,5822.0
2020-05-22 11:00:00,126.66,127.42,126.66,127.42,10869.0,123.1465,123.8854,123.1465,123.8854,10869.0
2020-05-22 11:10:00,127.38,127.81,127.33,127.75,7041.0,123.8465,124.2646,123.7979,124.2062,7041.0
2020-05-22 11:20:00,127.76,127.76,127.18,127.53,4715.0,124.2159,124.2159,123.652,123.9923,4715.0
2020-05-22 11:30:00,127.8,128.01,127.51,127.83,6245.0,124.2548,124.459,123.9729,124.284,6245.0
2020-05-22 11:40:00,127.83,128.22,127.73,128.22,14014.0,124.284,124.6632,124.1868,124.6632,14014.0
2020-05-22 11:50:00,128.18,128.48,128.1,128.17,6864.0,124.6243,124.916,124.5465,124.6146,6864.0
2020-05-22 12:00:00,128.17,128.72,128.05,128.41,30050.0,124.6146,125.1493,124.4979,124.8479,30050.0
2020-05-22 12:10:00,128.33,128.37,128.02,128.25,8671.0,124.7701,124.809,124.4687,124.6924,8671.0
2020-05-22 12:20:00,128.39,128.65,128.26,128.55,5469.0,124.8285,125.0813,124.7021,124.984,5469.0
2020-05-22 12:30:00,128.56,128.88,128.51,128.68,8694.0,124.9938,125.3049,124.9451,125.1104,8694.0
2020-05-22 12:40:00,128.83,128.91,128.71,128.8,4980.0,125.2563,125.334,125.1396,125.2271,4980.0
2020-05-22 12:50:00,128.82,129.37,128.82,129.35,10503.0,125.2465,125.7813,125.2465,125.7618,10503.0
2020-05-22 13:00:00,129.36,129.4,128.89,128.89,5648.0,125.7716,125.8105,125.3146,125.3146,5648.0
2020-05-22 13:10:00,128.98,128.98,128.76,128.85,6000.0,125.4021,125.4021,125.1882,125.2757,6000.0
2020-05-22 13:20:00,128.85,129.36,128.83,129.15,11020.0,125.2757,125.7716,125.2563,125.5674,11020.0
2020-05-22 13:30:00,129.24,129.3,128.99,129.01,4072.0,125.6549,125.7132,125.4118,125.4313,4072.0
2020-05-22 13:40:00,128.98,129.43,128.92,129.4,8555.0,125.4021,125.8396,125.3438,125.8105,8555.0
2020-05-22 13:50:00,129.33,130.17,129.28,130.16,19200.0,125.7424,126.5591,125.6938,126.5494,19200.0
2020-05-22 14:00:00,130.23,130.5,130.06,130.38,18522.0,126.6174,126.8799,126.4521,126.7633,18522.0
2020-05-22 14:10:00,130.34,130.93,130.18,130.82,35717.0,126.7244,127.298,126.5688,127.1911,35717.0
2020-05-22 14:20:00,130.89,131.2,130.81,131.04,43830.0,127.2591,127.5605,127.1813,127.405,43830.0
2020-05-22 14:30:00,131.08,131.5,130.89,131.5,22204.0,127.4438,127.8522,127.2591,127.8522,22204.0
2020-05-22 14:40:00,131.44,131.61,131.18,131.21,34940.0,127.7939,127.9591,127.5411,127.5702,34940.0
2020-05-22 14:50:00,131.22,131.53,131.1,131.4,16051.0,127.58,127.8814,127.4633,127.755,16051.0
2020-05-22 15:00:00,131.38,131.55,131.19,131.51,18691.0,127.7355,127.9008,127.5508,127.8619,18691.0
2020-05-22 15:10:00,131.5,131.6,131.11,131.11,19008.0,127.8522,127.9494,127.473,127.473,19008.0
2020-05-22 15:20:00,131.16,131.25,130.45,130.65,19546.0,127.5216,127.6091,126.8313,127.0258,19546.0
2020-05-22 15:30:00,130.72,130.95,130.59,130.66,23299.0,127.0938,127.3175,126.9674,127.0355,23299.0
2020-05-22 15:40:00,130.65,131.02,130.42,130.42,36480.0,127.0258,127.3855,126.8022,126.8022,36480.0
2020-05-22 15:50:00,130.43,130.61,130.06,130.56,79389.0,126.8119,126.9869,126.4521,126.9383,79389.0
2020-05-26 09:30:00,135.5,138.0,135.25,135.63,146245.0,131.7412,134.1719,131.4982,131.8676,146245.0
2020-05-26 09:40:00,135.85,137.1,135.7,136.44,31163.0,132.0815,133.2969,131.9357,132.6552,31163.0
2020-05-26 09:50:00,136.06,137.02,135.54,137.0,42660.0,132.2857,133.2191,131.7801,133.1996,42660.0
2020-05-26 10:00:00,136.81,136.96,136.06,136.88,22394.0,133.0149,133.1607,132.2857,133.083,22394.0
2020-05-26 10:10:00,136.89,138.22,136.7,138.03,37445.0,133.0927,134.3858,132.908,134.2011,37445.0
2020-05-26 10:20:00,138.0,138.5,137.31,138.5,41086.0,134.1719,134.658,133.501,134.658,41086.0
2020-05-26 10:30:00,138.59,138.82,138.29,138.47,30408.0,134.7455,134.9691,134.4538,134.6289,30408.0
2020-05-26 10:40:00,138.44,139.45,138.43,139.12,31427.0,134.5997,135.5817,134.59,135.2608,31427.0
2020-05-26 10:50:00,139.03,139.79,139.03,139.46,34506.0,135.1733,135.9122,135.1733,135.5914,34506.0
2020-05-26 11:00:00,139.42,139.74,138.28,138.44,77312.0,135.5525,135.8636,134.4441,134.5997,77312.0
2020-05-26 11:10:00,138.36,138.96,138.36,138.75,17174.0,134.5219,135.1053,134.5219,134.9011,17174.0
2020-05-26 11:20:00,138.71,138.95,137.87,138.26,16848.0,134.8622,135.0955,134.0455,134.4247,16848.0
2020-05-26 11:30:00,138.26,138.33,137.76,138.21,18760.0,134.4247,134.4927,133.9385,134.3761,18760.0
2020-05-26 11:40:00,138.3,138.3,137.91,138.22,10930.0,134.4636,134.4636,134.0844,134.3858,10930.0
2020-05-26 11:50:00,138.24,138.36,137.96,138.28,11024.0,134.4052,134.5219,134.133,134.4441,11024.0
2020-05-26 12:00:00,138.28,138.39,137.89,138.34,11381.0,134.4441,134.5511,134.0649,134.5025,11381.0
2020-05-26 12:10:00,138.49,138.85,138.25,138.31,11087.0,134.6483,134.9983,134.415,134.4733,11087.0
2020-05-26 12:20:00,138.32,138.91,138.15,138.82,8800.0,134.483,135.0566,134.3177,134.9691,8800.0
2020-05-26 12:30:00,138.85,139.4,138.85,139.4,13029.0,134.9983,135.5331,134.9983,135.5331,13029.0
2020-05-26 12:40:00,139.44,140.25,139.43,140.12,31992.0,135.5719,136.3595,135.5622,136.2331,31992.0
2020-05-26 12:50:00,140.08,140.4,139.66,139.88,26846.0,136.1942,136.5053,135.7858,135.9997,26846.0
2020-05-26 13:00:00,139.86,140.17,139.86,140.03,9738.0,135.9803,136.2817,135.9803,136.1456,9738.0
2020-05-26 13:10:00,140.08,140.1,139.72,139.8,13336.0,136.1942,136.2136,135.8442,135.922,13336.0
2020-05-26 13:20:00,139.76,140.14,139.61,139.9,9463.0,135.8831,136.2525,135.7372,136.0192,9463.0
2020-05-26 13:30:00,139.86,139.99,139.66,139.81,7917.0,135.9803,136.1067,135.7858,135.9317,7917.0
2020-05-26 13:40:00,139.7,139.71,139.08,139.2,10303.0,135.8247,135.8345,135.2219,135.3386,10303.0
2020-05-26 13:50:00,139.18,139.52,139.18,139.29,10294.0,135.3192,135.6497,135.3192,135.4261,10294.0
2020-05-26 14:00:00,139.19,139.48,139.01,139.12,14530.0,135.3289,135.6108,135.1539,135.2608,14530.0
2020-05-26 14:10:00,139.11,139.73,139.06,139.73,10641.0,135.2511,135.8539,135.2025,135.8539,10641.0
2020-05-26 14:20:00,139.8,140.1,139.76,139.91,12012.0,135.922,136.2136,135.8831,136.0289,12012.0
2020-05-26 14:30:00,139.86,139.98,139.65,139.74,9048.0,135.9803,136.097,135.7761,135.8636,9048.0
2020-05-26 14:40:00,139.7,139.86,139.43,139.83,13984.0,135.8247,135.9803,135.5622,135.9511,13984.0
2020-05-26 14:50:00,139.84,140.26,139.84,140.09,13538.0,135.9608,136.3692,135.9608,136.2039,13538.0
2020-05-26 15:00:00,140.14,140.14,139.49,139.5,22583.0,136.2525,136.2525,135.6206,135.6303,22583.0
2020-05-26 15:10:00,139.48,139.65,139.36,139.51,20945.0,135.6108,135.7761,135.4942,135.64,20945.0
2020-05-26 15:20:00,139.52,139.89,139.42,139.69,29646.0,135.6497,136.0095,135.5525,135.815,29646.0
2020-05-26 15:30:00,139.68,139.7,138.58,138.67,46377.0,135.8053,135.8247,134.7358,134.8233,46377.0
2020-05-26 15:40:00,138.64,138.64,137.33,137.48,66914.0,134.7941,134.7941,133.5205,133.6663,66914.0
2020-05-26 15:50:00,137.49,138.09,136.94,137.18,167677.0,133.676,134.2594,133.1413,133.3746,167677.0
2020-05-27 09:30:00,141.63,143.41,141.28,142.88,145917.0,137.7012,139.4318,137.3609,138.9165,145917.0
2020-05-27 09:40:00,142.66,143.27,141.65,142.08,57839.0,138.7026,139.2957,137.7206,138.1387,57839.0
2020-05-27 09:50:00,142.11,143.24,141.69,143.2,87547.0,138.1679,139.2665,137.7595,139.2276,87547.0
2020-05-27 10:00:00,143.05,143.22,142.2,142.61,92466.0,139.0818,139.2471,138.2554,138.654,92466.0
2020-05-27 10:10:00,142.65,143.7,142.6,143.24,64894.0,138.6929,139.7138,138.6443,139.2665,64894.0
2020-05-27 10:20:00,143.27,143.49,141.71,142.27,84683.0,139.2957,139.5096,137.779,138.3234,84683.0
2020-05-27 10:30:00,142.22,142.22,139.32,139.44,56399.0,138.2748,138.2748,135.4553,135.5719,56399.0
2020-05-27 10:40:00,139.38,139.38,137.51,137.51,79175.0,135.5136,135.5136,133.6955,133.6955,79175.0
2020-05-27 10:50:00,137.63,139.24,137.4,139.13,60391.0,133.8122,135.3775,133.5885,135.2705,60391.0
2020-05-27 11:00:00,139.13,140.43,138.91,140.23,63381.0,135.2705,136.5345,135.0566,136.34,63381.0
2020-05-27 11:10:00,140.17,140.41,139.36,140.34,29032.0,136.2817,136.515,135.4942,136.447,29032.0
2020-05-27 11:20:00,140.3,140.49,139.28,140.49,13012.0,136.4081,136.5928,135.4164,136.5928,13012.0
2020-05-27 11:30:00,140.46,140.56,139.02,139.42,28162.0,136.5636,136.6609,135.1636,135.5525,28162.0
2020-05-27 11:40:00,139.34,140.09,139.34,140.09,6784.0,135.4747,136.2039,135.4747,136.2039,6784.0
2020-05-27 11:50:00,139.99,140.16,139.57,139.72,15426.0,136.1067,136.272,135.6983,135.8442,15426.0
2020-05-27 12:00:00,139.69,139.73,139.12,139.56,25575.0,135.815,135.8539,135.2608,135.6886,25575.0
2020-05-27 12:10:00,139.56,139.56,138.89,139.2,47874.0,135.6886,135.6886,135.0372,135.3386,47874.0
2020-05-27 12:20:00,139.27,139.58,139.07,139.08,27524.0,135.4067,135.7081,135.2122,135.2219,27524.0
2020-05-27 12:30:00,139.08,139.08,138.7,138.81,17688.0,135.2219,135.2219,134.8525,134.9594,17688.0
2020-05-27 12:40:00,138.86,138.92,138.14,138.61,20135.0,135.008,135.0664,134.308,134.765,20135.0
2020-05-27 12:50:00,138.63,138.63,137.88,137.93,48678.0,134.7844,134.7844,134.0552,134.1038,48678.0
2020-05-27 13:00:00,137.98,138.62,137.55,138.38,20639.0,134.1524,134.7747,133.7344,134.5413,20639.0
2020-05-27 13:10:00,138.41,139.01,138.38,138.6,15509.0,134.5705,135.1539,134.5413,134.7552,15509.0
2020-05-27 13:20:00,138.67,139.04,138.4,139.02,33324.0,134.8233,135.183,134.5608,135.1636,33324.0
2020-05-27 13:30:00,138.99,139.82,138.97,139.81,12356.0,135.1344,135.9414,135.115,135.9317,12356.0
2020-05-27 13:40:00,139.81,140.03,139.5,139.92,12980.0,135.9317,136.1456,135.6303,136.0386,12980.0
2020-05-27 13:50:00,139.99,140.33,139.89,140.27,15046.0,136.1067,136.4373,136.0095,136.3789,15046.0
2020-05-27 14:00:00,140.22,140.89,140.22,140.82,14762.0,136.3303,136.9817,136.3303,136.9137,14762.0
2020-05-27 14:10:00,140.82,140.97,140.59,140.61,12615.0,136.9137,137.0595,136.69,136.7095,12615.0
2020-05-27 14:20:00,140.56,140.68,140.27,140.48,13011.0,136.6609,136.7775,136.3789,136.5831,13011.0
2020-05-27 14:30:00,140.5,140.51,140.12,140.49,27704.0,136.6025,136.6123,136.2331,136.5928,27704.0
2020-05-27 14:40:00,140.45,140.58,140.25,140.35,8939.0,136.5539,136.6803,136.3595,136.4567,8939.0
2020-05-27 14:50:00,140.39,140.59,140.36,140.48,22189.0,136.4956,136.69,136.4664,136.5831,22189.0
2020-05-27 15:00:00,140.42,140.69,140.37,140.59,20433.0,136.5248,136.7873,136.4761,136.69,20433.0
2020-05-27 15:10:00,140.67,140.95,140.53,140.79,21890.0,136.7678,137.0401,136.6317,136.8845,21890.0
2020-05-27 15:20:00,140.84,140.99,140.78,140.81,21288.0,136.9331,137.0789,136.8748,136.9039,21288.0
2020-05-27 15:30:00,140.79,140.92,140.3,140.61,41125.0,136.8845,137.0109,136.4081,136.7095,41125.0
2020-05-27 15:40:00,140.51,141.0,140.34,140.82,53337.0,136.6123,137.0887,136.447,136.9137,53337.0
2020-05-27 15:50:00,140.88,141.11,140.15,140.49,189928.0,136.972,137.1956,136.2622,136.5928,189928.0
2020-05-28 09:30:00,142.11,142.11,137.47,137.5,70743.0,138.1679,138.1679,133.6566,133.6858,70743.0
2020-05-28 09:40:00,137.37,138.73,136.76,137.99,86021.0,133.5594,134.8816,132.9663,134.1622,86021.0
2020-05-28 09:50:00,137.97,139.01,137.97,139.0,44165.0,134.1427,135.1539,134.1427,135.1441,44165.0
2020-05-28 10:00:00,139.0,139.24,138.32,138.89,29226.0,135.1441,135.3775,134.483,135.0372,29226.0
2020-05-28 10:10:00,138.79,139.19,138.4,138.53,34756.0,134.94,135.3289,134.5608,134.6872,34756.0
2020-05-28 10:20:00,138.42,139.19,138.42,138.76,20266.0,134.5802,135.3289,134.5802,134.9108,20266.0
2020-05-28 10:30:00,138.76,139.19,138.53,139.11,34222.0,134.9108,135.3289,134.6872,135.2511,34222.0
2020-05-28 10:40:00,139.19,140.39,139.04,139.72,55636.0,135.3289,136.4956,135.183,135.8442,55636.0
2020-05-28 10:50:00,139.65,139.65,139.17,139.34,11438.0,135.7761,135.7761,135.3094,135.4747,11438.0
2020-05-28 11:00:00,139.3,139.97,139.02,139.44,13808.0,135.4358,136.0872,135.1636,135.5719,13808.0
2020-05-28 11:10:00,139.46,140.42,139.38,140.38,24431.0,135.5914,136.5248,135.5136,136.4859,24431.0
2020-05-28 11:20:00,140.38,140.68,140.1,140.5,22312.0,136.4859,136.7775,136.2136,136.6025,22312.0
2020-05-28 11:30:00,140.51,140.61,139.67,139.75,9308.0,136.6123,136.7095,135.7956,135.8733,9308.0
2020-05-28 11:40:00,139.65,140.03,139.58,139.75,11101.0,135.7761,136.1456,135.7081,135.8733,11101.0
2020-05-28 11:50:00,139.82,140.54,139.73,140.35,10849.0,135.9414,136.6414,135.8539,136.4567,10849.0
2020-05-28 12:00:00,140.36,141.1,140.33,141.02,19100.0,136.4664,137.1859,136.4373,137.1081,19100.0
2020-05-28 12:10:00,140.99,141.33,140.68,140.68,12016.0,137.0789,137.4095,136.7775,136.7775,12016.0
2020-05-28 12:20:00,140.83,141.14,140.54,140.7,7090.0,136.9234,137.2248,136.6414,136.797,7090.0
2020-05-28 12:30:00,140.64,140.65,140.03,140.45,11194.0,136.7387,136.7484,136.1456,136.5539,11194.0
2020-05-28 12:40:00,140.51,140.71,140.43,140.63,4484.0,136.6123,136.8067,136.5345,136.7289,4484.0
2020-05-28 12:50:00,140.71,140.89,140.27,140.41,10785.0,136.8067,136.9817,136.3789,136.515,10785.0
2020-05-28 13:00:00,140.54,140.61,140.22,140.24,3600.0,136.6414,136.7095,136.3303,136.3498,3600.0
2020-05-28 13:10:00,140.33,140.33,139.79,139.79,8885.0,136.4373,136.4373,135.9122,135.9122,8885.0
2020-05-28 13:20:00,139.82,140.15,139.67,140.08,4940.0,135.9414,136.2622,135.7956,136.1942,4940.0
2020-05-28 13:30:00,140.03,140.17,139.95,140.03,6035.0,136.1456,136.2817,136.0678,136.1456,6035.0
2020-05-28 13:40:00,140.12,140.19,139.94,139.94,9900.0,136.2331,136.3011,136.0581,136.0581,9900.0
2020-05-28 13:50:00,139.89,140.22,139.76,140.18,8707.0,136.0095,136.3303,135.8831,136.2914,8707.0
2020-05-28 14:00:00,140.18,140.55,140.12,140.12,7315.0,136.2914,136.6512,136.2331,136.2331,7315.0
2020-05-28 14:10:00,140.12,140.61,140.1,140.52,5113.0,136.2331,136.7095,136.2136,136.622,5113.0
2020-05-28 14:20:00,140.55,140.62,140.0,140.1,11853.0,136.6512,136.7192,136.1164,136.2136,11853.0
2020-05-28 14:30:00,140.14,140.39,139.93,140.0,12959.0,136.2525,136.4956,136.0484,136.1164,12959.0
2020-05-28 14:40:00,139.96,139.96,139.55,139.8,15251.0,136.0775,136.0775,135.6789,135.922,15251.0
2020-05-28 14:50:00,139.92,140.2,139.8,140.15,30108.0,136.0386,136.3109,135.922,136.2622,30108.0
2020-05-28 15:00:00,140.13,140.17,139.96,140.01,9803.0,136.2428,136.2817,136.0775,136.1261,9803.0
2020-05-28 15:10:00,140.01,140.14,139.16,139.16,13010.0,136.1261,136.2525,135.2997,135.2997,13010.0
2020-05-28 15:20:00,139.23,139.75,139.06,139.06,14573.0,135.3678,135.8733,135.2025,135.2025,14573.0
2020-05-28 15:30:00,139.08,139.23,138.43,138.45,24594.0,135.2219,135.3678,134.59,134.6094,24594.0
2020-05-28 15:40:00,138.36,138.43,137.07,137.19,62637.0,134.5219,134.59,133.2677,133.3844,62637.0
2020-05-28 15:50:00,137.14,138.01,136.52,137.62,113765.0,133.3357,134.1816,132.7329,133.8024,113765.0
2020-05-29 09:30:00,135.37,136.78,134.39,136.31,80934.0,131.6148,132.9857,130.662,132.5288,80934.0
2020-05-29 09:40:00,136.08,137.18,135.47,136.66,31587.0,132.3051,133.3746,131.7121,132.8691,31587.0
2020-05-29 09:50:00,136.66,137.15,136.18,136.64,20838.0,132.8691,133.3455,132.4024,132.8496,20838.0
2020-05-29 10:00:00,136.57,136.67,135.78,135.93,26289.0,132.7816,132.8788,132.0135,132.1593,26289.0
2020-05-29 10:10:00,135.83,137.09,135.09,137.07,46431.0,132.0621,133.2871,131.3426,133.2677,46431.0
2020-05-29 10:20:00,137.08,137.49,135.48,135.95,39812.0,133.2774,133.676,131.7218,132.1788,39812.0
2020-05-29 10:30:00,136.16,136.43,135.42,135.44,13803.0,132.3829,132.6454,131.6635,131.6829,13803.0
2020-05-29 10:40:00,135.37,135.54,134.96,135.24,27048.0,131.6148,131.7801,131.2162,131.4885,27048.0
2020-05-29 10:50:00,135.43,135.95,135.19,135.91,12650.0,131.6732,132.1788,131.4398,132.1399,12650.0
2020-05-29 11:00:00,136.09,136.41,135.58,135.69,31881.0,132.3149,132.626,131.819,131.926,31881.0
2020-05-29 11:10:00,135.72,136.18,135.65,135.98,13282.0,131.9551,132.4024,131.8871,132.2079,13282.0
2020-05-29 11:20:00,135.9,136.07,135.51,135.76,5108.0,132.1301,132.2954,131.751,131.994,5108.0
2020-05-29 11:30:00,135.73,136.45,135.68,136.31,7061.0,131.9649,132.6649,131.9162,132.5288,7061.0
2020-05-29 11:40:00,136.46,136.9,136.24,136.9,11714.0,132.6746,133.1024,132.4607,133.1024,11714.0
2020-05-29 11:50:00,136.91,137.03,136.78,137.02,11202.0,133.1121,133.2288,132.9857,133.2191,11202.0
2020-05-29 12:00:00,137.02,137.4,136.93,137.09,9413.0,133.2191,133.5885,133.1316,133.2871,9413.0
2020-05-29 12:10:00,137.17,137.4,136.99,137.16,12799.0,133.3649,133.5885,133.1899,133.3552,12799.0
2020-05-29 12:20:00,137.16,137.62,137.16,137.62,10586.0,133.3552,133.8024,133.3552,133.8024,10586.0
2020-05-29 12:30:00,137.64,137.64,137.17,137.59,8752.0,133.8219,133.8219,133.3649,133.7733,8752.0
2020-05-29 12:40:00,137.61,137.91,137.52,137.74,15426.0,133.7927,134.0844,133.7052,133.9191,15426.0
2020-05-29 12:50:00,137.81,138.3,137.39,138.22,20714.0,133.9872,134.4636,133.5788,134.3858,20714.0
2020-05-29 13:00:00,138.13,138.9,138.13,138.81,27752.0,134.2983,135.0469,134.2983,134.9594,27752.0
2020-05-29 13:10:00,138.82,139.19,138.74,138.95,8323.0,134.9691,135.3289,134.8914,135.0955,8323.0
2020-05-29 13:20:00,138.97,139.39,138.97,139.14,8504.0,135.115,135.5233,135.115,135.2803,8504.0
2020-05-29 13:30:00,139.12,139.26,138.49,138.56,10100.0,135.2608,135.3969,134.6483,134.7164,10100.0
2020-05-29 13:40:00,138.61,138.88,138.57,138.77,15668.0,134.765,135.0275,134.7261,134.9205,15668.0
2020-05-29 13:50:00,138.66,139.04,138.42,139.03,13108.0,134.8136,135.183,134.5802,135.1733,13108.0
2020-05-29 14:00:00,139.03,139.53,138.44,139.49,17904.0,135.1733,135.6594,134.5997,135.6206,17904.0
2020-05-29 14:10:00,139.52,139.72,138.67,139.46,16292.0,135.6497,135.8442,134.8233,135.5914,16292.0
2020-05-29 14:20:00,139.5,140.0,139.11,139.89,13264.0,135.6303,136.1164,135.2511,136.0095,13264.0
2020-05-29 14:30:00,139.9,139.9,139.49,139.56,7808.0,136.0192,136.0192,135.6206,135.6886,7808.0
2020-05-29 14:40:00,139.54,139.79,139.0,139.0,7859.0,135.6692,135.9122,135.1441,135.1441,7859.0
2020-05-29 14:50:00,138.75,140.72,138.12,140.67,31122.0,134.9011,136.8164,134.2886,136.7678,31122.0
2020-05-29 15:00:00,140.9,141.3,140.49,140.62,24581.0,136.9914,137.3803,136.5928,136.7192,24581.0
2020-05-29 15:10:00,140.67,140.93,139.9,140.16,24303.0,136.7678,137.0206,136.0192,136.272,24303.0
2020-05-29 15:20:00,140.08,140.44,139.68,139.73,15032.0,136.1942,136.5442,135.8053,135.8539,15032.0
2020-05-29 15:30:00,139.76,139.89,138.87,138.95,26291.0,135.8831,136.0095,135.0178,135.0955,26291.0
2020-05-29 15:40:00,138.88,139.04,138.28,138.48,54442.0,135.0275,135.183,134.4441,134.6386,54442.0
2020-05-29 15:50:00,138.44,139.4,138.27,138.91,105297.0,134.5997,135.5331,134.4344,135.0566,105297.0
2020-06-01 09:30:00,138.95,139.42,137.3,139.16,23013.0,135.0955,135.5525,133.4913,135.2997,23013.0
2020-06-01 09:40:00,139.3,141.26,139.27,141.1,15066.0,135.4358,137.3415,135.4067,137.1859,15066.0
2020-06-01 09:50:00,141.05,141.56,139.87,140.5,20262.0,137.1373,137.6331,135.99,136.6025,20262.0
2020-06-01 10:00:00,140.51,141.35,140.2,141.35,30050.0,136.6123,137.429,136.3109,137.429,30050.0
2020-06-01 10:10:00,141.4,141.51,140.74,140.93,12118.0,137.4776,137.5845,136.8359,137.0206,12118.0
2020-06-01 10:20:00,140.8,141.25,140.48,140.59,18152.0,136.8942,137.3317,136.5831,136.69,18152.0
2020-06-01 10:30:00,140.74,141.49,140.42,141.4,8675.0,136.8359,137.5651,136.5248,137.4776,8675.0
2020-06-01 10:40:00,141.47,141.91,141.23,141.73,16003.0,137.5456,137.9734,137.3123,137.7984,16003.0
2020-06-01 10:50:00,141.61,141.68,140.5,140.71,6287.0,137.6817,137.7498,136.6025,136.8067,6287.0
2020-06-01 11:00:00,140.73,140.77,139.85,140.12,8084.0,136.8262,136.865,135.9706,136.2331,8084.0
2020-06-01 11:10:00,140.12,140.69,139.67,140.68,6189.0,136.2331,136.7873,135.7956,136.7775,6189.0
2020-06-01 11:20:00,140.74,141.41,140.62,140.83,15338.0,136.8359,137.4873,136.7192,136.9234,15338.0
2020-06-01 11:30:00,140.79,140.95,140.53,140.82,2829.0,136.8845,137.0401,136.6317,136.9137,2829.0
2020-06-01 11:40:00,140.82,140.82,140.25,140.27,7249.0,136.9137,136.9137,136.3595,136.3789,7249.0
2020-06-01 11:50:00,140.25,140.35,140.14,140.24,4770.0,136.3595,136.4567,136.2525,136.3498,4770.0
2020-06-01 12:00:00,139.95,140.66,139.93,140.65,6408.0,136.0678,136.7581,136.0484,136.7484,6408.0
2020-06-01 12:10:00,140.66,140.68,140.38,140.57,10910.0,136.7581,136.7775,136.4859,136.6706,10910.0
2020-06-01 12:20:00,140.58,140.59,140.27,140.47,3425.0,136.6803,136.69,136.3789,136.5734,3425.0
2020-06-01 12:30:00,140.55,140.68,140.31,140.38,6792.0,136.6512,136.7775,136.4178,136.4859,6792.0
2020-06-01 12:40:00,140.41,140.75,140.35,140.74,8373.0,136.515,136.8456,136.4567,136.8359,8373.0
2020-06-01 12:50:00,140.77,140.87,140.58,140.86,6577.0,136.865,136.9623,136.6803,136.9526,6577.0
2020-06-01 13:00:00,140.83,140.98,140.73,140.86,8364.0,136.9234,137.0692,136.8262,136.9526,8364.0
2020-06-01 13:10:00,140.79,140.99,140.73,140.99,7948.0,136.8845,137.0789,136.8262,137.0789,7948.0
2020-06-01 13:20:00,140.91,140.99,140.63,140.66,5207.0,137.0012,137.0789,136.7289,136.7581,5207.0
2020-06-01 13:30:00,140.64,141.39,140.63,141.39,27245.0,136.7387,137.4679,136.7289,137.4679,27245.0
2020-06-01 13:40:00,141.35,141.75,141.19,141.59,10088.0,137.429,137.8179,137.2734,137.6623,10088.0
2020-06-01 13:50:00,141.61,141.72,141.16,141.29,5317.0,137.6817,137.7887,137.2442,137.3706,5317.0
2020-06-01 14:00:00,141.27,141.29,140.88,140.88,5709.0,137.3512,137.3706,136.972,136.972,5709.0
2020-06-01 14:10:00,140.97,140.97,140.58,140.68,7352.0,137.0595,137.0595,136.6803,136.7775,7352.0
2020-06-01 14:20:00,140.69,140.72,140.29,140.3,6953.0,136.7873,136.8164,136.3984,136.4081,6953.0
2020-06-01 14:30:00,140.3,140.46,140.01,140.01,15603.0,136.4081,136.5636,136.1261,136.1261,15603.0
2020-06-01 14:40:00,139.95,140.28,139.76,140.28,7974.0,136.0678,136.3886,135.8831,136.3886,7974.0
2020-06-01 14:50:00,140.29,140.44,140.19,140.4,13540.0,136.3984,136.5442,136.3011,136.5053,13540.0
2020-06-01 15:00:00,140.41,140.46,139.72,139.72,14847.0,136.515,136.5636,135.8442,135.8442,14847.0
2020-06-01 15:10:00,139.7,140.0,139.58,139.88,9948.0,135.8247,136.1164,135.7081,135.9997,9948.0
2020-06-01 15:20:00,139.91,140.48,139.91,140.48,8490.0,136.0289,136.5831,136.0289,136.5831,8490.0
2020-06-01 15:30:00,140.44,140.75,140.36,140.41,11337.0,136.5442,136.8456,136.4664,136.515,11337.0
2020-06-01 15:40:00,140.43,140.53,140.18,140.22,20199.0,136.5345,136.6317,136.2914,136.3303,20199.0
2020-06-01 15:50:00,140.15,140.34,139.88,140.0,43641.0,136.2622,136.447,135.9997,136.1164,43641.0
2020-06-02 09:30:00,142.0,142.99,141.27,141.31,27701.0,138.0609,139.0235,137.3512,137.3901,27701.0
2020-06-02 09:40:00,141.49,142.91,141.15,142.19,32326.0,137.5651,138.9457,137.2345,138.2457,32326.0
2020-06-02 09:50:00,142.47,142.76,142.45,142.51,10470.0,138.5179,138.7998,138.4984,138.5568,10470.0
2020-06-02 10:00:00,142.67,143.21,141.94,142.31,99359.0,138.7123,139.2374,138.0026,138.3623,99359.0
2020-06-02 10:10:00,142.28,143.18,142.21,142.76,21815.0,138.3332,139.2082,138.2651,138.7998,21815.0
2020-06-02 10:20:00,142.99,143.39,142.76,143.39,22983.0,139.0235,139.4124,138.7998,139.4124,22983.0
2020-06-02 10:30:00,143.5,143.52,142.82,143.2,15526.0,139.5193,139.5388,138.8582,139.2276,15526.0
2020-06-02 10:40:00,143.31,143.32,142.13,142.24,24379.0,139.3346,139.3443,138.1873,138.2943,24379.0
2020-06-02 10:50:00,142.25,142.42,142.02,142.13,11325.0,138.304,138.4693,138.0804,138.1873,11325.0
2020-06-02 11:00:00,142.1,142.28,141.55,141.9,14625.0,138.1582,138.3332,137.6234,137.9637,14625.0
2020-06-02 11:10:00,141.88,142.63,141.88,142.63,12908.0,137.9443,138.6735,137.9443,138.6735,12908.0
2020-06-02 11:20:00,142.78,143.1,142.61,142.89,11827.0,138.8193,139.1304,138.654,138.9262,11827.0
2020-06-02 11:30:00,142.84,143.1,142.71,142.99,5519.0,138.8776,139.1304,138.7512,139.0235,5519.0
2020-06-02 11:40:00,142.96,143.64,142.96,143.46,8806.0,138.9943,139.6554,138.9943,139.4804,8806.0
2020-06-02 11:50:00,143.38,143.38,142.88,142.88,10035.0,139.4026,139.4026,138.9165,138.9165,10035.0
2020-06-02 12:00:00,142.88,142.97,142.74,142.78,11975.0,138.9165,139.004,138.7804,138.8193,11975.0
2020-06-02 12:10:00,142.75,143.12,142.28,142.99,49506.0,138.7901,139.1499,138.3332,139.0235,49506.0
2020-06-02 12:20:00,143.14,143.74,143.14,143.69,11018.0,139.1693,139.7527,139.1693,139.704,11018.0
2020-06-02 12:30:00,143.65,144.28,143.57,143.62,9219.0,139.6652,140.2777,139.5874,139.636,9219.0
2020-06-02 12:40:00,143.53,143.87,143.48,143.56,11374.0,139.5485,139.8791,139.4999,139.5777,11374.0
2020-06-02 12:50:00,143.6,143.6,143.22,143.24,5476.0,139.6165,139.6165,139.2471,139.2665,5476.0
2020-06-02 13:00:00,143.25,143.66,143.08,143.53,7997.0,139.2763,139.6749,139.111,139.5485,7997.0
2020-06-02 13:10:00,143.51,143.83,143.33,143.83,14370.0,139.529,139.8402,139.354,139.8402,14370.0
2020-06-02 13:20:00,143.81,143.87,143.49,143.55,9531.0,139.8207,139.8791,139.5096,139.5679,9531.0
2020-06-02 13:30:00,143.6,144.06,143.55,143.88,15840.0,139.6165,140.0638,139.5679,139.8888,15840.0
2020-06-02 13:40:00,143.9,143.95,143.58,143.85,8600.0,139.9082,139.9568,139.5971,139.8596,8600.0
2020-06-02 13:50:00,143.78,143.78,143.56,143.71,6839.0,139.7916,139.7916,139.5777,139.7235,6839.0
2020-06-02 14:00:00,143.61,144.17,143.57,143.93,17080.0,139.6263,140.1707,139.5874,139.9374,17080.0
2020-06-02 14:10:00,143.92,143.92,143.62,143.86,7240.0,139.9277,139.9277,139.636,139.8693,7240.0
2020-06-02 14:20:00,143.78,143.94,143.67,143.84,11226.0,139.7916,139.9471,139.6846,139.8499,11226.0
2020-06-02 14:30:00,143.8,143.8,143.2,143.32,14927.0,139.811,139.811,139.2276,139.3443,14927.0
2020-06-02 14:40:00,143.37,143.95,143.3,143.95,9660.0,139.3929,139.9568,139.3249,139.9568,9660.0
2020-06-02 14:50:00,144.02,144.2,143.96,144.02,8385.0,140.0249,140.1999,139.9666,140.0249,8385.0
2020-06-02 15:00:00,144.01,144.03,143.31,143.43,16431.0,140.0152,140.0346,139.3346,139.4513,16431.0
2020-06-02 15:10:00,143.41,143.41,142.94,143.21,19375.0,139.4318,139.4318,138.9749,139.2374,19375.0
2020-06-02 15:20:00,143.17,143.37,142.86,143.12,17525.0,139.1985,139.3929,138.8971,139.1499,17525.0
2020-06-02 15:30:00,143.18,143.24,142.9,143.09,12772.0,139.2082,139.2665,138.936,139.1207,12772.0
2020-06-02 15:40:00,143.12,143.27,142.95,143.15,17084.0,139.1499,139.2957,138.9846,139.179,17084.0
2020-06-02 15:50:00,143.15,143.32,142.58,143.24,89629.0,139.179,139.3443,138.6248,139.2665,89629.0
2020-06-03 09:30:00,145.35,146.49,145.3,145.83,50101.0,141.318,142.4264,141.2694,141.7847,50101.0
2020-06-03 09:40:00,146.31,146.88,146.12,146.61,21899.0,142.2514,142.8056,142.0666,142.543,21899.0
2020-06-03 09:50:00,146.5,146.7,146.02,146.27,22470.0,142.4361,142.6306,141.9694,142.2125,22470.0
2020-06-03 10:00:00,146.14,147.34,146.02,147.09,22981.0,142.0861,143.2528,141.9694,143.0097,22981.0
2020-06-03 10:10:00,147.11,147.99,146.93,147.82,15582.0,143.0292,143.8848,142.8542,143.7195,15582.0
2020-06-03 10:20:00,147.87,148.78,147.82,148.58,23487.0,143.7681,144.6529,143.7195,144.4584,23487.0
2020-06-03 10:30:00,148.68,149.03,148.49,148.67,31292.0,144.5556,144.8959,144.3709,144.5459,31292.0
2020-06-03 10:40:00,148.67,148.8,148.5,148.68,15835.0,144.5459,144.6723,144.3806,144.5556,15835.0
2020-06-03 10:50:00,148.64,149.01,148.52,148.87,24847.0,144.5167,144.8765,144.4001,144.7404,24847.0
2020-06-03 11:00:00,148.83,149.42,148.73,149.35,26820.0,144.7015,145.2751,144.6042,145.207,26820.0
2020-06-03 11:10:00,149.34,149.9,149.32,149.34,23137.0,145.1973,145.7418,145.1779,145.1973,23137.0
2020-06-03 11:20:00,149.45,149.45,148.77,148.8,16313.0,145.3043,145.3043,144.6431,144.6723,16313.0
2020-06-03 11:30:00,148.89,149.47,148.89,149.41,11513.0,144.7598,145.3237,144.7598,145.2654,11513.0
2020-06-03 11:40:00,149.41,149.62,148.95,149.05,14331.0,145.2654,145.4696,144.8181,144.9154,14331.0
2020-06-03 11:50:00,149.03,149.03,148.35,148.43,10767.0,144.8959,144.8959,144.2348,144.3126,10767.0
2020-06-03 12:00:00,148.51,148.79,148.36,148.47,17571.0,144.3903,144.6626,144.2445,144.3515,17571.0
2020-06-03 12:10:00,148.5,149.0,148.5,148.79,17825.0,144.3806,144.8668,144.3806,144.6626,17825.0
2020-06-03 12:20:00,148.88,149.28,148.65,149.26,12241.0,144.7501,145.139,144.5265,145.1195,12241.0
2020-06-03 12:30:00,149.32,149.49,149.26,149.3,9775.0,145.1779,145.3432,145.1195,145.1584,9775.0
2020-06-03 12:40:00,149.39,149.49,148.94,148.95,7596.0,145.2459,145.3432,144.8084,144.8181,7596.0
2020-06-03 12:50:00,149.03,149.4,148.95,148.98,15418.0,144.8959,145.2557,144.8181,144.8473,15418.0
2020-06-03 13:00:00,149.18,149.46,149.03,149.46,10504.0,145.0418,145.314,144.8959,145.314,10504.0
2020-06-03 13:10:00,149.42,149.53,149.38,149.43,13678.0,145.2751,145.382,145.2362,145.2848,13678.0
2020-06-03 13:20:00,149.4,149.45,149.23,149.35,8777.0,145.2557,145.3043,145.0904,145.207,8777.0
2020-06-03 13:30:00,149.39,149.41,148.99,148.99,10999.0,145.2459,145.2654,144.857,144.857,10999.0
2020-06-03 13:40:00,148.92,149.37,148.92,149.05,16081.0,144.789,145.2265,144.789,144.9154,16081.0
2020-06-03 13:50:00,149.02,149.34,148.94,149.14,7900.0,144.8862,145.1973,144.8084,145.0029,7900.0
2020-06-03 14:00:00,149.19,149.49,149.15,149.44,14017.0,145.0515,145.3432,145.0126,145.2945,14017.0
2020-06-03 14:10:00,149.44,149.78,149.33,149.78,13318.0,145.2945,145.6251,145.1876,145.6251,13318.0
2020-06-03 14:20:00,149.8,149.99,149.72,149.83,12909.0,145.6446,145.8293,145.5668,145.6737,12909.0
2020-06-03 14:30:00,149.88,149.99,149.8,149.9,14830.0,145.7223,145.8293,145.6446,145.7418,14830.0
2020-06-03 14:40:00,149.83,149.96,149.65,149.73,17518.0,145.6737,145.8001,145.4987,145.5765,17518.0
2020-06-03 14:50:00,149.71,150.03,149.63,149.81,50405.0,145.5571,145.8682,145.4793,145.6543,50405.0
2020-06-03 15:00:00,149.81,149.96,149.6,149.86,14335.0,145.6543,145.8001,145.4501,145.7029,14335.0
2020-06-03 15:10:00,149.94,149.96,149.81,149.93,16114.0,145.7807,145.8001,145.6543,145.771,16114.0
2020-06-03 15:20:00,149.94,150.0,149.78,149.98,20871.0,145.7807,145.839,145.6251,145.8196,20871.0
2020-06-03 15:30:00,149.95,150.87,149.95,150.59,39383.0,145.7904,146.6849,145.7904,146.4126,39383.0
2020-06-03 15:40:00,150.59,150.61,149.84,150.23,33554.0,146.4126,146.4321,145.6834,146.0626,33554.0
2020-06-03 15:50:00,150.27,150.33,149.58,149.75,77997.0,146.1015,146.1599,145.4307,145.5959,77997.0
2020-06-04 09:30:00,148.94,149.5,147.14,147.76,40214.0,144.8084,145.3529,143.0583,143.6611,40214.0
2020-06-04 09:40:00,147.47,148.61,147.06,148.61,39688.0,143.3792,144.4876,142.9806,144.4876,39688.0
2020-06-04 09:50:00,148.61,149.66,148.4,149.55,22767.0,144.4876,145.5084,144.2834,145.4015,22767.0
2020-06-04 10:00:00,149.62,150.4,149.61,150.28,43832.0,145.4696,146.2279,145.4598,146.1112,43832.0
2020-06-04 10:10:00,150.28,151.23,150.15,151.23,34574.0,146.1112,147.0349,145.9848,147.0349,34574.0
2020-06-04 10:20:00,151.27,151.9,150.63,151.79,24401.0,147.0738,147.6863,146.4515,147.5794,24401.0
2020-06-04 10:30:00,151.95,153.21,151.95,153.2,55466.0,147.7349,148.96,147.7349,148.9502,55466.0
2020-06-04 10:40:00,153.14,153.95,153.08,153.55,27148.0,148.8919,149.6794,148.8336,149.2905,27148.0
2020-06-04 10:50:00,153.44,153.79,153.22,153.73,27074.0,149.1836,149.5239,148.9697,149.4655,27074.0
2020-06-04 11:00:00,153.9,153.9,152.36,152.51,14558.0,149.6308,149.6308,148.1335,148.2794,14558.0
2020-06-04 11:10:00,152.5,152.5,151.69,151.7,14444.0,148.2697,148.2697,147.4821,147.4919,14444.0
2020-06-04 11:20:00,151.61,152.37,151.39,151.68,17790.0,147.4043,148.1433,147.1905,147.4724,17790.0
2020-06-04 11:30:00,151.73,151.95,151.55,151.86,9125.0,147.521,147.7349,147.346,147.6474,9125.0
2020-06-04 11:40:00,151.96,152.01,151.56,151.73,10277.0,147.7446,147.7933,147.3557,147.521,10277.0
2020-06-04 11:50:00,151.65,152.07,151.52,152.03,8712.0,147.4432,147.8516,147.3168,147.8127,8712.0
2020-06-04 12:00:00,152.03,152.41,151.73,152.4,27197.0,147.8127,148.1822,147.521,148.1724,27197.0
2020-06-04 12:10:00,152.34,152.69,151.99,152.46,11900.0,148.1141,148.4544,147.7738,148.2308,11900.0
2020-06-04 12:20:00,152.47,152.47,151.72,152.08,13108.0,148.2405,148.2405,147.5113,147.8613,13108.0
2020-06-04 12:30:00,152.0,152.0,151.28,151.62,13891.0,147.7835,147.7835,147.0835,147.4141,13891.0
2020-06-04 12:40:00,151.61,151.75,151.31,151.39,9426.0,147.4043,147.5405,147.1127,147.1905,9426.0
2020-06-04 12:50:00,151.39,151.56,150.73,151.47,17626.0,147.1905,147.3557,146.5488,147.2682,17626.0
2020-06-04 13:00:00,151.45,151.95,151.27,151.9,17863.0,147.2488,147.7349,147.0738,147.6863,17863.0
2020-06-04 13:10:00,151.83,151.84,151.53,151.53,13794.0,147.6182,147.628,147.3266,147.3266,13794.0
2020-06-04 13:20:00,151.59,152.14,151.5,152.07,10062.0,147.3849,147.9196,147.2974,147.8516,10062.0
2020-06-04 13:30:00,152.13,153.13,152.12,153.13,20886.0,147.9099,148.8822,147.9002,148.8822,20886.0
2020-06-04 13:40:00,153.15,153.46,152.79,152.79,14532.0,148.9016,149.203,148.5516,148.5516,14532.0
2020-06-04 13:50:00,152.77,152.8,152.52,152.61,21773.0,148.5322,148.5613,148.2891,148.3766,21773.0
2020-06-04 14:00:00,152.57,152.69,151.82,151.83,16467.0,148.3377,148.4544,147.6085,147.6182,16467.0
2020-06-04 14:10:00,151.82,152.83,151.78,152.63,10004.0,147.6085,148.5905,147.5696,148.3961,10004.0
2020-06-04 14:20:00,152.79,153.01,152.56,152.64,22237.0,148.5516,148.7655,148.328,148.4058,22237.0
2020-06-04 14:30:00,152.72,152.72,152.05,152.28,18221.0,148.4836,148.4836,147.8321,148.0558,18221.0
2020-06-04 14:40:00,152.22,152.26,151.84,152.26,11114.0,147.9974,148.0363,147.628,148.0363,11114.0
2020-06-04 14:50:00,152.31,152.54,151.3,151.3,18906.0,148.0849,148.3086,147.1029,147.1029,18906.0
2020-06-04 15:00:00,151.3,151.75,150.85,150.94,31533.0,147.1029,147.5405,146.6654,146.7529,31533.0
2020-06-04 15:10:00,151.01,151.08,149.83,150.47,24253.0,146.821,146.8891,145.6737,146.296,24253.0
2020-06-04 15:20:00,150.43,150.71,150.23,150.47,27671.0,146.2571,146.5293,146.0626,146.296,27671.0
2020-06-04 15:30:00,150.46,151.17,150.34,150.42,39444.0,146.2862,146.9766,146.1696,146.2474,39444.0
2020-06-04 15:40:00,150.38,150.92,150.34,150.75,60374.0,146.2085,146.7335,146.1696,146.5682,60374.0
2020-06-04 15:50:00,150.9,151.59,150.77,151.45,99587.0,146.714,147.3849,146.5877,147.2488,99587.0
2020-06-05 09:30:00,160.04,163.42,159.32,162.11,175714.0,155.6005,158.8867,154.9005,157.6131,175714.0
2020-06-05 09:40:00,162.07,163.4,161.65,162.98,92800.0,157.5742,158.8673,157.1658,158.4589,92800.0
2020-06-05 09:50:00,162.88,162.88,160.15,160.5,65497.0,158.3617,158.3617,155.7074,156.0477,65497.0
2020-06-05 10:00:00,160.61,162.3,160.59,162.25,44330.0,156.1547,157.7978,156.1352,157.7492,44330.0
2020-06-05 10:10:00,162.29,162.88,161.5,162.66,67624.0,157.7881,158.3617,157.02,158.1478,67624.0
2020-06-05 10:20:00,162.71,162.97,161.89,162.36,44557.0,158.1964,158.4492,157.3992,157.8561,44557.0
2020-06-05 10:30:00,162.44,163.18,161.86,162.52,36004.0,157.9339,158.6534,157.37,158.0117,36004.0
2020-06-05 10:40:00,162.51,165.17,162.28,165.14,71562.0,158.002,160.5882,157.7784,160.559,71562.0
2020-06-05 10:50:00,165.09,165.85,164.76,165.44,52699.0,160.5104,161.2493,160.1896,160.8507,52699.0
2020-06-05 11:00:00,165.5,165.87,164.82,165.15,38808.0,160.909,161.2688,160.2479,160.5688,38808.0
2020-06-05 11:10:00,165.25,165.45,164.22,164.22,20622.0,160.666,160.8604,159.6645,159.6645,20622.0
2020-06-05 11:20:00,164.28,164.89,163.82,164.59,31506.0,159.7229,160.316,159.2756,160.0243,31506.0
2020-06-05 11:30:00,164.45,164.78,163.79,163.92,59125.0,159.8882,160.209,159.2465,159.3729,59125.0
2020-06-05 11:40:00,163.79,163.91,162.98,163.06,19540.0,159.2465,159.3631,158.4589,158.5367,19540.0
2020-06-05 11:50:00,163.16,163.73,163.04,163.65,45255.0,158.634,159.1881,158.5173,159.1104,45255.0
2020-06-05 12:00:00,163.75,164.23,163.13,163.14,21765.0,159.2076,159.6743,158.6048,158.6145,21765.0
2020-06-05 12:10:00,163.23,163.24,162.59,162.87,26594.0,158.702,158.7117,158.0798,158.352,26594.0
2020-06-05 12:20:00,162.94,163.37,162.48,162.72,40641.0,158.4201,158.8381,157.9728,158.2062,40641.0
2020-06-05 12:30:00,162.84,163.44,162.84,163.43,15402.0,158.3228,158.9062,158.3228,158.8965,15402.0
2020-06-05 12:40:00,163.45,163.56,163.0,163.46,15396.0,158.9159,159.0229,158.4784,158.9256,15396.0
2020-06-05 12:50:00,163.46,163.58,163.26,163.45,25981.0,158.9256,159.0423,158.7312,158.9159,25981.0
2020-06-05 13:00:00,163.47,163.65,163.27,163.43,23045.0,158.9354,159.1104,158.7409,158.8965,23045.0
2020-06-05 13:10:00,163.43,163.66,163.36,163.66,25333.0,158.8965,159.1201,158.8284,159.1201,25333.0
2020-06-05 13:20:00,163.66,163.91,163.52,163.9,21536.0,159.1201,159.3631,158.984,159.3534,21536.0
2020-06-05 13:30:00,163.85,164.28,163.59,163.68,28434.0,159.3048,159.7229,159.052,159.1395,28434.0
2020-06-05 13:40:00,163.67,164.24,163.52,163.68,68912.0,159.1298,159.684,158.984,159.1395,68912.0
2020-06-05 13:50:00,163.7,164.0,163.47,163.97,32880.0,159.159,159.4507,158.9354,159.4215,32880.0
2020-06-05 14:00:00,164.0,164.07,163.29,163.29,23441.0,159.4507,159.5187,158.7603,158.7603,23441.0
2020-06-05 14:10:00,163.29,163.5,162.73,163.36,356254.0,158.7603,158.9645,158.2159,158.8284,356254.0
2020-06-05 14:20:00,163.36,163.37,162.16,162.63,94270.0,158.8284,158.8381,157.6617,158.1187,94270.0
2020-06-05 14:30:00,162.63,163.06,162.18,162.5,69911.0,158.1187,158.5367,157.6811,157.9923,69911.0
2020-06-05 14:40:00,162.49,163.14,162.22,162.36,41983.0,157.9825,158.6145,157.72,157.8561,41983.0
2020-06-05 14:50:00,162.38,162.52,161.51,161.87,51264.0,157.8756,158.0117,157.0297,157.3797,51264.0
2020-06-05 15:00:00,161.87,162.21,161.25,162.02,67913.0,157.3797,157.7103,156.7769,157.5256,67913.0
2020-06-05 15:10:00,162.05,162.14,160.9,161.28,108753.0,157.5547,157.6422,156.4366,156.8061,108753.0
2020-06-05 15:20:00,161.25,161.42,160.69,161.15,55707.0,156.7769,156.9422,156.2325,156.6797,55707.0
2020-06-05 15:30:00,161.11,161.11,160.65,160.82,70856.0,156.6408,156.6408,156.1936,156.3589,70856.0
2020-06-05 15:40:00,160.78,161.19,160.63,160.63,75519.0,156.32,156.7186,156.1741,156.1741,75519.0
2020-06-05 15:50:00,160.65,161.57,160.23,161.26,162153.0,156.1936,157.0881,155.7852,156.7867,162153.0
2020-06-08 09:30:00,162.66,164.67,162.06,164.29,59621.0,158.1478,160.1021,157.5645,159.7326,59621.0
2020-06-08 09:40:00,164.14,165.8,163.54,163.83,71709.0,159.5868,161.2007,159.0034,159.2854,71709.0
2020-06-08 09:50:00,163.75,165.19,163.32,164.43,51406.0,159.2076,160.6076,158.7895,159.8687,51406.0
2020-06-08 10:00:00,164.44,165.26,163.48,163.82,74734.0,159.8784,160.6757,158.9451,159.2756,74734.0
2020-06-08 10:10:00,163.9,164.9,163.63,164.18,65148.0,159.3534,160.3257,159.0909,159.6257,65148.0
2020-06-08 10:20:00,164.15,164.41,163.47,163.77,27625.0,159.5965,159.8493,158.9354,159.227,27625.0
2020-06-08 10:30:00,163.88,163.93,162.58,162.97,67997.0,159.334,159.3826,158.07,158.4492,67997.0
2020-06-08 10:40:00,162.99,163.68,162.73,162.88,20991.0,158.4687,159.1395,158.2159,158.3617,20991.0
2020-06-08 10:50:00,162.84,163.35,162.71,163.13,18359.0,158.3228,158.8187,158.1964,158.6048,18359.0
2020-06-08 11:00:00,163.15,163.9,163.15,163.45,26818.0,158.6242,159.3534,158.6242,158.9159,26818.0
2020-06-08 11:10:00,163.45,164.13,163.31,163.43,19546.0,158.9159,159.577,158.7798,158.8965,19546.0
2020-06-08 11:20:00,163.36,163.36,162.38,162.38,11756.0,158.8284,158.8284,157.8756,157.8756,11756.0
2020-06-08 11:30:00,162.4,162.65,161.76,161.92,49608.0,157.895,158.1381,157.2728,157.4284,49608.0
2020-06-08 11:40:00,161.94,162.37,161.19,161.48,28334.0,157.4478,157.8659,156.7186,157.0006,28334.0
2020-06-08 11:50:00,161.48,162.23,161.26,161.54,52264.0,157.0006,157.7298,156.7867,157.0589,52264.0
2020-06-08 12:00:00,161.58,162.26,161.58,161.93,37803.0,157.0978,157.7589,157.0978,157.4381,37803.0
2020-06-08 12:10:00,161.84,161.85,160.87,161.18,13359.0,157.3506,157.3603,156.4075,156.7089,13359.0
2020-06-08 12:20:00,161.18,161.31,160.87,161.03,7536.0,156.7089,156.8353,156.4075,156.563,7536.0
2020-06-08 12:30:00,161.03,161.7,161.0,161.33,13143.0,156.563,157.2145,156.5339,156.8547,13143.0
2020-06-08 12:40:00,161.4,161.53,161.01,161.01,11051.0,156.9228,157.0492,156.5436,156.5436,11051.0
2020-06-08 12:50:00,161.01,161.1,160.89,160.98,21218.0,156.5436,156.6311,156.4269,156.5144,21218.0
2020-06-08 13:00:00,161.0,161.11,160.92,160.94,12065.0,156.5339,156.6408,156.4561,156.4755,12065.0
2020-06-08 13:10:00,160.93,161.14,160.93,160.97,25925.0,156.4658,156.67,156.4658,156.5047,25925.0
2020-06-08 13:20:00,160.94,161.03,160.0,160.07,27372.0,156.4755,156.563,155.5616,155.6297,27372.0
2020-06-08 13:30:00,160.06,160.59,159.69,159.9,17165.0,155.6199,156.1352,155.2602,155.4644,17165.0
2020-06-08 13:40:00,159.88,160.13,159.86,159.98,14613.0,155.4449,155.688,155.4255,155.5422,14613.0
2020-06-08 13:50:00,159.98,160.28,159.81,160.0,15294.0,155.5422,155.8338,155.3769,155.5616,15294.0
2020-06-08 14:00:00,159.95,160.2,159.89,159.99,12033.0,155.513,155.7561,155.4547,155.5519,12033.0
2020-06-08 14:10:00,159.99,160.1,159.91,159.95,17399.0,155.5519,155.6588,155.4741,155.513,17399.0
2020-06-08 14:20:00,159.95,160.0,159.38,159.46,15626.0,155.513,155.5616,154.9588,155.0366,15626.0
2020-06-08 14:30:00,159.46,159.64,159.37,159.45,20905.0,155.0366,155.2116,154.9491,155.0269,20905.0
2020-06-08 14:40:00,159.45,159.61,159.41,159.51,16543.0,155.0269,155.1824,154.988,155.0852,16543.0
2020-06-08 14:50:00,159.47,159.57,159.11,159.11,13769.0,155.0463,155.1435,154.6963,154.6963,13769.0
2020-06-08 15:00:00,159.24,159.34,158.64,158.75,47959.0,154.8227,154.9199,154.2393,154.3463,47959.0
2020-06-08 15:10:00,158.71,158.76,157.92,158.19,73244.0,154.3074,154.356,153.5393,153.8018,73244.0
2020-06-08 15:20:00,158.24,158.3,157.46,157.47,100016.0,153.8504,153.9088,153.0921,153.1018,100016.0
2020-06-08 15:30:00,157.48,157.65,157.15,157.19,76259.0,153.1115,153.2768,152.7907,152.8296,76259.0
2020-06-08 15:40:00,157.19,157.25,156.43,156.54,120311.0,152.8296,152.8879,152.0906,152.1976,120311.0
2020-06-08 15:50:00,156.59,158.36,156.56,158.28,139620.0,152.2462,153.9671,152.217,153.8893,139620.0
2020-06-09 09:30:00,154.41,157.98,152.5,157.78,92681.0,150.1267,153.5976,148.2697,153.4032,92681.0
2020-06-09 09:40:00,157.79,158.11,156.36,156.56,17254.0,153.4129,153.724,152.0226,152.217,17254.0
2020-06-09 09:50:00,156.4,156.78,155.62,156.75,18827.0,152.0615,152.4309,151.3031,152.4018,18827.0
2020-06-09 10:00:00,156.77,156.84,155.31,155.31,25540.0,152.4212,152.4893,151.0017,151.0017,25540.0
2020-06-09 10:10:00,155.3,156.9,154.96,156.79,18229.0,150.992,152.5476,150.6614,152.4407,18229.0
2020-06-09 10:20:00,156.88,157.69,156.48,157.03,15683.0,152.5282,153.3157,152.1393,152.674,15683.0
2020-06-09 10:30:00,157.05,157.98,156.46,157.98,19248.0,152.6934,153.5976,152.1198,153.5976,19248.0
2020-06-09 10:40:00,157.91,159.51,157.8,159.51,25135.0,153.5296,155.0852,153.4226,155.0852,25135.0
2020-06-09 10:50:00,159.47,161.41,159.32,160.99,44158.0,155.0463,156.9325,154.9005,156.5241,44158.0
2020-06-09 11:00:00,160.77,161.11,160.11,160.34,28736.0,156.3103,156.6408,155.6686,155.8922,28736.0
2020-06-09 11:10:00,160.42,161.17,160.39,160.88,60432.0,155.97,156.6992,155.9408,156.4172,60432.0
2020-06-09 11:20:00,160.88,161.6,160.8,160.91,24095.0,156.4172,157.1172,156.3394,156.4464,24095.0
2020-06-09 11:30:00,160.85,160.95,160.13,160.84,25367.0,156.388,156.4853,155.688,156.3783,25367.0
2020-06-09 11:40:00,160.85,160.98,160.47,160.61,17771.0,156.388,156.5144,156.0186,156.1547,17771.0
2020-06-09 11:50:00,160.57,160.64,160.29,160.29,11005.0,156.1158,156.1839,155.8436,155.8436,11005.0
2020-06-09 12:00:00,160.28,160.29,158.77,159.49,53540.0,155.8338,155.8436,154.3657,155.0658,53540.0
2020-06-09 12:10:00,159.53,159.62,158.96,159.13,18219.0,155.1046,155.1922,154.5505,154.7157,18219.0
2020-06-09 12:20:00,159.06,159.35,158.96,159.35,12390.0,154.6477,154.9296,154.5505,154.9296,12390.0
2020-06-09 12:30:00,159.53,159.89,159.21,159.52,7584.0,155.1046,155.4547,154.7935,155.0949,7584.0
2020-06-09 12:40:00,159.46,159.6,159.3,159.53,4126.0,155.0366,155.1727,154.881,155.1046,4126.0
2020-06-09 12:50:00,159.56,159.72,159.14,159.53,25135.0,155.1338,155.2894,154.7255,155.1046,25135.0
2020-06-09 13:00:00,159.51,159.75,159.26,159.28,23176.0,155.0852,155.3185,154.8421,154.8616,23176.0
2020-06-09 13:10:00,159.35,159.83,159.25,159.83,9190.0,154.9296,155.3963,154.8324,155.3963,9190.0
2020-06-09 13:20:00,159.94,160.29,159.85,160.23,7737.0,155.5033,155.8436,155.4158,155.7852,7737.0
2020-06-09 13:30:00,160.17,160.29,160.09,160.15,8665.0,155.7269,155.8436,155.6491,155.7074,8665.0
2020-06-09 13:40:00,160.2,160.44,160.07,160.14,10121.0,155.7561,155.9894,155.6297,155.6977,10121.0
2020-06-09 13:50:00,160.2,160.27,159.71,159.79,11038.0,155.7561,155.8241,155.2797,155.3574,11038.0
2020-06-09 14:00:00,159.81,160.03,158.99,158.99,11282.0,155.3769,155.5908,154.5796,154.5796,11282.0
2020-06-09 14:10:00,159.0,159.48,158.95,158.96,13189.0,154.5894,155.056,154.5407,154.5505,13189.0
2020-06-09 14:20:00,158.96,159.37,158.92,159.28,8518.0,154.5505,154.9491,154.5116,154.8616,8518.0
2020-06-09 14:30:00,159.32,159.58,158.92,159.25,10877.0,154.9005,155.1533,154.5116,154.8324,10877.0
2020-06-09 14:40:00,159.32,159.67,159.1,159.61,19209.0,154.9005,155.2408,154.6866,155.1824,19209.0
2020-06-09 14:50:00,159.65,159.99,159.51,159.64,8040.0,155.2213,155.5519,155.0852,155.2116,8040.0
2020-06-09 15:00:00,159.69,159.72,158.93,159.33,18279.0,155.2602,155.2894,154.5213,154.9102,18279.0
2020-06-09 15:10:00,159.33,159.81,159.06,159.8,22746.0,154.9102,155.3769,154.6477,155.3672,22746.0
2020-06-09 15:20:00,159.73,159.98,159.66,159.94,25517.0,155.2991,155.5422,155.231,155.5033,25517.0
2020-06-09 15:30:00,159.94,159.97,159.23,159.59,30629.0,155.5033,155.5324,154.813,155.163,30629.0
2020-06-09 15:40:00,159.59,159.74,158.89,159.12,52957.0,155.163,155.3088,154.4824,154.706,52957.0
2020-06-09 15:50:00,159.11,159.11,158.11,158.25,119337.0,154.6963,154.6963,153.724,153.8602,119337.0
2020-06-10 09:30:00,158.22,158.91,156.01,157.72,81100.0,153.831,154.5018,151.6823,153.3449,81100.0
2020-06-10 09:40:00,157.72,157.74,155.21,156.05,26074.0,153.3449,153.3643,150.9045,151.7212,26074.0
2020-06-10 09:50:00,156.03,156.64,155.53,156.38,32471.0,151.7017,152.2948,151.2156,152.042,32471.0
2020-06-10 10:00:00,156.6,156.77,155.16,155.47,21907.0,152.2559,152.4212,150.8559,151.1573,21907.0
2020-06-10 10:10:00,155.26,156.0,154.74,154.75,59266.0,150.9531,151.6726,150.4475,150.4572,59266.0
2020-06-10 10:20:00,154.64,155.21,153.98,154.95,25853.0,150.3503,150.9045,149.7086,150.6517,25853.0
2020-06-10 10:30:00,155.13,155.75,154.7,155.37,17880.0,150.8267,151.4295,150.4086,151.06,17880.0
2020-06-10 10:40:00,155.61,155.65,154.25,154.45,19578.0,151.2934,151.3323,149.9711,150.1656,19578.0
2020-06-10 10:50:00,154.44,154.6,153.6,153.95,27911.0,150.1558,150.3114,149.3391,149.6794,27911.0
2020-06-10 11:00:00,153.86,154.97,153.7,154.76,15897.0,149.5919,150.6711,149.4364,150.467,15897.0
2020-06-10 11:10:00,154.56,155.09,154.25,154.48,21886.0,150.2725,150.7878,149.9711,150.1947,21886.0
2020-06-10 11:20:00,154.69,154.97,154.39,154.58,19572.0,150.3989,150.6711,150.1072,150.292,19572.0
2020-06-10 11:30:00,154.65,155.49,154.3,155.49,27713.0,150.36,151.1767,150.0197,151.1767,27713.0
2020-06-10 11:40:00,155.53,156.37,155.46,156.36,13834.0,151.2156,152.0323,151.1476,152.0226,13834.0
2020-06-10 11:50:00,156.3,156.81,156.23,156.72,17387.0,151.9642,152.4601,151.8962,152.3726,17387.0
2020-06-10 12:00:00,156.72,157.28,156.52,157.06,26407.0,152.3726,152.9171,152.1781,152.7032,26407.0
2020-06-10 12:10:00,157.08,157.08,156.38,156.81,7799.0,152.7226,152.7226,152.042,152.4601,7799.0
2020-06-10 12:20:00,156.96,157.25,156.71,156.75,9806.0,152.6059,152.8879,152.3629,152.4018,9806.0
2020-06-10 12:30:00,156.75,156.89,156.12,156.23,15213.0,152.4018,152.5379,151.7892,151.8962,15213.0
2020-06-10 12:40:00,156.24,156.24,155.73,155.73,8426.0,151.9059,151.9059,151.4101,151.4101,8426.0
2020-06-10 12:50:00,155.64,156.23,155.55,155.98,12796.0,151.3226,151.8962,151.2351,151.6531,12796.0
2020-06-10 13:00:00,155.88,156.03,155.59,155.93,11185.0,151.5559,151.7017,151.2739,151.6045,11185.0
2020-06-10 13:10:00,155.9,156.16,155.8,156.08,11456.0,151.5753,151.8281,151.4781,151.7504,11456.0
2020-06-10 13:20:00,156.05,156.11,155.47,155.47,9344.0,151.7212,151.7795,151.1573,151.1573,9344.0
2020-06-10 13:30:00,155.55,155.77,155.45,155.59,13869.0,151.2351,151.449,151.1378,151.2739,13869.0
2020-06-10 13:40:00,155.54,156.15,155.54,155.93,10365.0,151.2253,151.8184,151.2253,151.6045,10365.0
2020-06-10 13:50:00,155.88,156.55,155.81,156.28,12533.0,151.5559,152.2073,151.4878,151.9448,12533.0
2020-06-10 14:00:00,156.56,157.29,155.99,156.96,35192.0,152.217,152.9268,151.6628,152.6059,35192.0
2020-06-10 14:10:00,156.96,157.38,156.93,157.32,16628.0,152.6059,153.0143,152.5768,152.956,16628.0
2020-06-10 14:20:00,157.31,158.21,156.9,157.95,34182.0,152.9462,153.8213,152.5476,153.5685,34182.0
2020-06-10 14:30:00,157.95,157.95,156.6,156.6,17699.0,153.5685,153.5685,152.2559,152.2559,17699.0
2020-06-10 14:40:00,156.47,157.32,155.26,156.21,32229.0,152.1295,152.956,150.9531,151.8767,32229.0
2020-06-10 14:50:00,156.12,156.61,155.39,156.25,27738.0,151.7892,152.2656,151.0795,151.9156,27738.0
2020-06-10 15:00:00,156.24,156.52,154.84,156.46,46387.0,151.9059,152.1781,150.5447,152.1198,46387.0
2020-06-10 15:10:00,156.47,156.89,155.86,156.34,43003.0,152.1295,152.5379,151.5365,152.0031,43003.0
2020-06-10 15:20:00,156.36,156.89,155.66,156.84,28623.0,152.0226,152.5379,151.342,152.4893,28623.0
2020-06-10 15:30:00,156.84,156.89,156.35,156.73,29344.0,152.4893,152.5379,152.0129,152.3823,29344.0
2020-06-10 15:40:00,156.8,156.8,155.58,155.92,46937.0,152.4504,152.4504,151.2642,151.5948,46937.0
2020-06-10 15:50:00,155.79,156.19,155.21,155.59,149074.0,151.4684,151.8573,150.9045,151.2739,149074.0
2020-06-11 09:30:00,144.14,147.9,142.29,146.14,112951.0,140.1416,143.7973,138.3429,142.0861,112951.0
2020-06-11 09:40:00,146.39,147.81,145.8,146.42,58693.0,142.3292,143.7098,141.7555,142.3583,58693.0
2020-06-11 09:50:00,146.21,147.31,145.98,146.77,29738.0,142.1541,143.2236,141.9305,142.6986,29738.0
2020-06-11 10:00:00,146.81,148.0,146.09,146.13,39562.0,142.7375,143.8945,142.0375,142.0764,39562.0
2020-06-11 10:10:00,146.14,147.3,145.54,147.05,69099.0,142.0861,143.2139,141.5027,142.9708,69099.0
2020-06-11 10:20:00,147.21,147.24,145.71,145.72,65332.0,143.1264,143.1556,141.668,141.6777,65332.0
2020-06-11 10:30:00,145.84,147.17,145.84,146.79,16205.0,141.7944,143.0875,141.7944,142.7181,16205.0
2020-06-11 10:40:00,146.78,147.26,146.26,146.27,18367.0,142.7083,143.175,142.2028,142.2125,18367.0
2020-06-11 10:50:00,146.51,146.79,145.93,146.0,38747.0,142.4458,142.7181,141.8819,141.95,38747.0
2020-06-11 11:00:00,146.06,146.36,145.29,145.57,64348.0,142.0083,142.3,141.2597,141.5319,64348.0
2020-06-11 11:10:00,145.56,146.35,145.51,146.13,13178.0,141.5222,142.2903,141.4736,142.0764,13178.0
2020-06-11 11:20:00,146.15,146.49,145.72,145.83,13096.0,142.0958,142.4264,141.6777,141.7847,13096.0
2020-06-11 11:30:00,145.93,146.32,145.38,145.63,15715.0,141.8819,142.2611,141.3472,141.5902,15715.0
2020-06-11 11:40:00,145.67,146.25,145.46,145.91,12901.0,141.6291,142.193,141.4249,141.8625,12901.0
2020-06-11 11:50:00,145.83,146.11,145.49,146.11,23758.0,141.7847,142.0569,141.4541,142.0569,23758.0
2020-06-11 12:00:00,146.04,146.07,145.51,145.59,16234.0,141.9889,142.018,141.4736,141.5513,16234.0
2020-06-11 12:10:00,145.64,145.84,145.13,145.83,55911.0,141.6,141.7944,141.1041,141.7847,55911.0
2020-06-11 12:20:00,145.76,146.2,145.45,145.94,23182.0,141.7166,142.1444,141.4152,141.8916,23182.0
2020-06-11 12:30:00,145.86,146.76,145.81,146.09,17929.0,141.8139,142.6889,141.7652,142.0375,17929.0
2020-06-11 12:40:00,146.04,146.14,145.38,145.58,25936.0,141.9889,142.0861,141.3472,141.5416,25936.0
2020-06-11 12:50:00,145.6,145.73,145.17,145.36,45014.0,141.5611,141.6875,141.143,141.3277,45014.0
2020-06-11 13:00:00,145.34,145.85,145.14,145.63,23776.0,141.3083,141.8041,141.1138,141.5902,23776.0
2020-06-11 13:10:00,145.57,146.13,145.38,145.85,10957.0,141.5319,142.0764,141.3472,141.8041,10957.0
2020-06-11 13:20:00,145.85,146.24,145.39,145.44,18880.0,141.8041,142.1833,141.3569,141.4055,18880.0
2020-06-11 13:30:00,145.39,145.57,144.93,145.13,17321.0,141.3569,141.5319,140.9097,141.1041,17321.0
2020-06-11 13:40:00,145.16,145.18,144.64,144.8,39389.0,141.1333,141.1527,140.6277,140.7833,39389.0
2020-06-11 13:50:00,144.77,145.51,144.56,145.08,24863.0,140.7541,141.4736,140.5499,141.0555,24863.0
2020-06-11 14:00:00,145.0,145.09,144.63,144.86,51568.0,140.9777,141.0652,140.618,140.8416,51568.0
2020-06-11 14:10:00,144.86,144.95,143.89,144.31,28198.0,140.8416,140.9291,139.8985,140.3069,28198.0
2020-06-11 14:20:00,144.26,144.86,144.17,144.6,29738.0,140.2582,140.8416,140.1707,140.5888,29738.0
2020-06-11 14:30:00,144.6,144.61,143.13,143.13,35780.0,140.5888,140.5985,139.1596,139.1596,35780.0
2020-06-11 14:40:00,143.17,143.91,142.95,143.43,52650.0,139.1985,139.9179,138.9846,139.4513,52650.0
2020-06-11 14:50:00,143.46,143.6,142.55,143.13,40439.0,139.4804,139.6165,138.5957,139.1596,40439.0
2020-06-11 15:00:00,143.13,143.96,142.83,143.1,54136.0,139.1596,139.9666,138.8679,139.1304,54136.0
2020-06-11 15:10:00,143.12,143.53,142.78,142.95,43956.0,139.1499,139.5485,138.8193,138.9846,43956.0
2020-06-11 15:20:00,142.92,142.98,142.02,142.45,46630.0,138.9554,139.0137,138.0804,138.4984,46630.0
2020-06-11 15:30:00,142.32,142.5,141.91,142.25,33683.0,138.3721,138.5471,137.9734,138.304,33683.0
2020-06-11 15:40:00,142.21,143.61,142.2,142.78,48113.0,138.2651,139.6263,138.2554,138.8193,48113.0
2020-06-11 15:50:00,142.76,142.76,141.79,142.15,103313.0,138.7998,138.7998,137.8568,138.2068,103313.0
2020-06-12 09:30:00,149.25,149.45,146.32,148.57,31538.0,145.1098,145.3043,142.2611,144.4487,31538.0
2020-06-12 09:40:00,148.69,149.38,147.07,147.61,33145.0,144.5653,145.2362,142.9903,143.5153,33145.0
2020-06-12 09:50:00,147.48,148.04,146.45,146.45,73775.0,143.3889,143.9334,142.3875,142.3875,73775.0
2020-06-12 10:00:00,146.66,147.58,146.1,146.6,18943.0,142.5917,143.4861,142.0472,142.5333,18943.0
2020-06-12 10:10:00,146.6,147.15,145.86,145.86,12470.0,142.5333,143.0681,141.8139,141.8139,12470.0
2020-06-12 10:20:00,145.9,146.5,145.0,145.0,10546.0,141.8527,142.4361,140.9777,140.9777,10546.0
2020-06-12 10:30:00,144.69,145.08,142.83,142.83,6012.0,140.6763,141.0555,138.8679,138.8679,6012.0
2020-06-12 10:40:00,142.9,144.74,142.9,144.45,10772.0,138.936,140.7249,138.936,140.443,10772.0
2020-06-12 10:50:00,143.49,143.49,141.44,141.53,14472.0,139.5096,139.5096,137.5165,137.604,14472.0
2020-06-12 11:00:00,141.59,142.74,139.74,142.17,37932.0,137.6623,138.7804,135.8636,138.2262,37932.0
2020-06-12 11:10:00,141.72,141.88,139.66,139.75,18993.0,137.7887,137.9443,135.7858,135.8733,18993.0
2020-06-12 11:20:00,139.91,141.4,139.36,140.93,25717.0,136.0289,137.4776,135.4942,137.0206,25717.0
2020-06-12 11:30:00,141.02,142.69,140.72,142.49,19729.0,137.1081,138.7318,136.8164,138.5373,19729.0
2020-06-12 11:40:00,142.4,142.81,141.84,142.3,14206.0,138.4498,138.8485,137.9054,138.3526,14206.0
2020-06-12 11:50:00,142.44,143.37,141.85,143.37,9922.0,138.4887,139.3929,137.9151,139.3929,9922.0
2020-06-12 12:00:00,143.3,144.15,142.97,143.79,13983.0,139.3249,140.1513,139.004,139.8013,13983.0
2020-06-12 12:10:00,143.67,143.98,143.3,143.94,9323.0,139.6846,139.986,139.3249,139.9471,9323.0
2020-06-12 12:20:00,143.89,143.89,142.64,143.27,6930.0,139.8985,139.8985,138.6832,139.2957,6930.0
2020-06-12 12:30:00,143.07,143.07,142.51,142.93,7050.0,139.1012,139.1012,138.5568,138.9651,7050.0
2020-06-12 12:40:00,142.92,143.27,142.19,142.37,8535.0,138.9554,139.2957,138.2457,138.4207,8535.0
2020-06-12 12:50:00,142.52,143.18,142.49,143.12,4300.0,138.5665,139.2082,138.5373,139.1499,4300.0
2020-06-12 13:00:00,143.18,143.18,142.18,142.75,17398.0,139.2082,139.2082,138.2359,138.7901,17398.0
2020-06-12 13:10:00,142.87,143.08,142.46,142.9,20239.0,138.9068,139.111,138.5082,138.936,20239.0
2020-06-12 13:20:00,142.91,143.48,142.6,143.14,17055.0,138.9457,139.4999,138.6443,139.1693,17055.0
2020-06-12 13:30:00,143.49,143.49,140.96,140.96,7465.0,139.5096,139.5096,137.0498,137.0498,7465.0
2020-06-12 13:40:00,141.05,141.95,140.34,140.46,11242.0,137.1373,138.0123,136.447,136.5636,11242.0
2020-06-12 13:50:00,140.59,141.11,140.0,140.0,7852.0,136.69,137.1956,136.1164,136.1164,7852.0
2020-06-12 14:00:00,140.04,141.13,139.81,140.25,15055.0,136.1553,137.2151,135.9317,136.3595,15055.0
2020-06-12 14:10:00,140.42,141.88,140.42,140.96,9049.0,136.5248,137.9443,136.5248,137.0498,9049.0
2020-06-12 14:20:00,140.78,141.08,140.26,140.75,26403.0,136.8748,137.1665,136.3692,136.8456,26403.0
2020-06-12 14:30:00,140.61,141.75,140.6,141.1,25139.0,136.7095,137.8179,136.6998,137.1859,25139.0
2020-06-12 14:40:00,141.07,141.25,140.2,140.37,14320.0,137.1567,137.3317,136.3109,136.4761,14320.0
2020-06-12 14:50:00,140.38,140.79,139.9,140.55,17385.0,136.4859,136.8845,136.0192,136.6512,17385.0
2020-06-12 15:00:00,140.56,141.91,140.55,141.34,20697.0,136.6609,137.9734,136.6512,137.4192,20697.0
2020-06-12 15:10:00,141.46,141.82,140.99,141.34,28109.0,137.5359,137.8859,137.0789,137.4192,28109.0
2020-06-12 15:20:00,141.39,141.44,140.23,140.74,26502.0,137.4679,137.5165,136.34,136.8359,26502.0
2020-06-12 15:30:00,140.85,142.04,140.61,141.98,27397.0,136.9428,138.0998,136.7095,138.0415,27397.0
2020-06-12 15:40:00,142.09,143.39,142.01,143.19,40996.0,138.1484,139.4124,138.0707,139.2179,40996.0
2020-06-12 15:50:00,143.46,143.65,142.83,143.44,93912.0,139.4804,139.6652,138.8679,139.461,93912.0
2020-06-15 09:30:00,136.85,138.95,136.51,138.83,50299.0,133.0538,135.0955,132.7232,134.9789,50299.0
2020-06-15 09:40:00,138.56,139.7,138.11,138.9,34823.0,134.7164,135.8247,134.2788,135.0469,34823.0
2020-06-15 09:50:00,138.79,139.22,138.23,138.74,14375.0,134.94,135.358,134.3955,134.8914,14375.0
2020-06-15 10:00:00,138.43,140.65,138.18,140.62,19352.0,134.59,136.7484,134.3469,136.7192,19352.0
2020-06-15 10:10:00,139.77,141.02,139.77,140.8,6834.0,135.8928,137.1081,135.8928,136.8942,6834.0
2020-06-15 10:20:00,140.98,140.98,139.92,140.05,8915.0,137.0692,137.0692,136.0386,136.165,8915.0
2020-06-15 10:30:00,140.23,140.8,139.57,139.57,10956.0,136.34,136.8942,135.6983,135.6983,10956.0
2020-06-15 10:40:00,139.54,141.43,139.31,141.22,10889.0,135.6692,137.5067,135.4455,137.3026,10889.0
2020-06-15 10:50:00,141.02,141.79,141.0,141.49,7120.0,137.1081,137.8568,137.0887,137.5651,7120.0
2020-06-15 11:00:00,141.4,142.52,141.18,142.29,11876.0,137.4776,138.5665,137.2637,138.3429,11876.0
2020-06-15 11:10:00,141.94,142.24,140.95,141.04,11437.0,138.0026,138.2943,137.0401,137.1276,11437.0
2020-06-15 11:20:00,141.34,141.6,140.53,140.79,6949.0,137.4192,137.672,136.6317,136.8845,6949.0
2020-06-15 11:30:00,140.78,141.13,140.14,140.89,9573.0,136.8748,137.2151,136.2525,136.9817,9573.0
2020-06-15 11:40:00,141.08,141.17,140.09,140.4,9104.0,137.1665,137.254,136.2039,136.5053,9104.0
2020-06-15 11:50:00,140.33,140.96,140.21,140.7,10766.0,136.4373,137.0498,136.3206,136.797,10766.0
2020-06-15 12:00:00,140.53,141.78,140.38,141.63,8359.0,136.6317,137.847,136.4859,137.7012,8359.0
2020-06-15 12:10:00,141.69,142.52,141.52,142.25,24665.0,137.7595,138.5665,137.5942,138.304,24665.0
2020-06-15 12:20:00,142.16,142.75,142.16,142.71,9758.0,138.2165,138.7901,138.2165,138.7512,9758.0
2020-06-15 12:30:00,142.71,143.12,142.5,143.0,4063.0,138.7512,139.1499,138.5471,139.0332,4063.0
2020-06-15 12:40:00,142.99,143.71,142.85,143.58,17213.0,139.0235,139.7235,138.8874,139.5971,17213.0
2020-06-15 12:50:00,143.44,143.89,143.25,143.89,7949.0,139.461,139.8985,139.2763,139.8985,7949.0
2020-06-15 13:00:00,143.94,144.99,143.68,144.96,12861.0,139.9471,140.968,139.6943,140.9388,12861.0
2020-06-15 13:10:00,144.98,145.33,144.62,144.88,9454.0,140.9583,141.2986,140.6083,140.861,9454.0
2020-06-15 13:20:00,144.69,144.79,144.14,144.44,10001.0,140.6763,140.7735,140.1416,140.4332,10001.0
2020-06-15 13:30:00,144.4,144.76,143.7,144.54,7485.0,140.3944,140.7444,139.7138,140.5305,7485.0
2020-06-15 13:40:00,144.57,144.94,143.76,143.76,15065.0,140.5596,140.9194,139.7721,139.7721,15065.0
2020-06-15 13:50:00,143.74,144.39,143.71,143.98,8052.0,139.7527,140.3846,139.7235,139.986,8052.0
2020-06-15 14:00:00,143.99,147.4,143.99,146.93,16552.0,139.9957,143.3111,139.9957,142.8542,16552.0
2020-06-15 14:10:00,146.94,147.24,146.26,146.72,15534.0,142.8639,143.1556,142.2028,142.65,15534.0
2020-06-15 14:20:00,146.74,146.74,146.19,146.5,11385.0,142.6694,142.6694,142.1347,142.4361,11385.0
2020-06-15 14:30:00,146.6,146.77,145.87,146.41,20595.0,142.5333,142.6986,141.8236,142.3486,20595.0
2020-06-15 14:40:00,146.45,146.96,146.19,146.86,23249.0,142.3875,142.8833,142.1347,142.7861,23249.0
2020-06-15 14:50:00,146.87,146.99,146.46,146.81,19228.0,142.7958,142.9125,142.3972,142.7375,19228.0
2020-06-15 15:00:00,146.84,147.37,146.6,147.06,39228.0,142.7667,143.282,142.5333,142.9806,39228.0
2020-06-15 15:10:00,147.23,147.8,147.15,147.43,19926.0,143.1458,143.7,143.0681,143.3403,19926.0
2020-06-15 15:20:00,147.5,147.74,146.59,146.65,44809.0,143.4084,143.6417,142.5236,142.5819,44809.0
2020-06-15 15:30:00,146.64,146.78,145.8,146.46,32874.0,142.5722,142.7083,141.7555,142.3972,32874.0
2020-06-15 15:40:00,146.48,146.8,146.04,146.3,38531.0,142.4167,142.7278,141.9889,142.2416,38531.0
2020-06-15 15:50:00,146.2,147.12,146.2,147.1,68277.0,142.1444,143.0389,142.1444,143.0195,68277.0
2020-06-16 09:30:00,157.5,160.49,157.21,159.96,223550.0,153.131,156.038,152.849,155.5227,223550.0
2020-06-16 09:40:00,160.0,160.75,158.2,158.21,109986.0,155.5616,156.2908,153.8115,153.8213,109986.0
2020-06-16 09:50:00,158.37,159.48,158.02,159.06,87664.0,153.9768,155.056,153.6365,154.6477,87664.0
2020-06-16 10:00:00,159.06,160.76,158.82,160.4,76618.0,154.6477,156.3005,154.4143,155.9505,76618.0
2020-06-16 10:10:00,160.25,161.07,159.5,159.85,85780.0,155.8047,156.6019,155.0755,155.4158,85780.0
2020-06-16 10:20:00,159.85,160.47,159.2,160.11,90514.0,155.4158,156.0186,154.7838,155.6686,90514.0
2020-06-16 10:30:00,160.1,160.15,157.33,157.96,66069.0,155.6588,155.7074,152.9657,153.5782,66069.0
2020-06-16 10:40:00,157.86,159.15,157.49,159.03,49331.0,153.481,154.7352,153.1212,154.6185,49331.0
2020-06-16 10:50:00,158.95,159.05,156.19,156.63,69041.0,154.5407,154.638,151.8573,152.2851,69041.0
2020-06-16 11:00:00,156.26,157.12,154.68,156.65,67934.0,151.9254,152.7615,150.3892,152.3045,67934.0
2020-06-16 11:10:00,156.74,159.0,156.25,158.98,28357.0,152.392,154.5894,151.9156,154.5699,28357.0
2020-06-16 11:20:00,158.98,159.84,157.87,158.54,52071.0,154.5699,155.406,153.4907,154.1421,52071.0
2020-06-16 11:30:00,158.56,159.37,158.1,158.4,26570.0,154.1616,154.9491,153.7143,154.006,26570.0
2020-06-16 11:40:00,158.5,159.94,158.48,159.65,18211.0,154.1032,155.5033,154.0838,155.2213,18211.0
2020-06-16 11:50:00,159.68,159.75,158.29,158.32,31615.0,155.2505,155.3185,153.899,153.9282,31615.0
2020-06-16 12:00:00,158.49,158.73,157.41,157.72,22114.0,154.0935,154.3268,153.0435,153.3449,22114.0
2020-06-16 12:10:00,157.76,158.43,157.19,158.15,19404.0,153.3837,154.0352,152.8296,153.7629,19404.0
2020-06-16 12:20:00,158.15,159.52,158.05,159.34,19813.0,153.7629,155.0949,153.6657,154.9199,19813.0
2020-06-16 12:30:00,159.35,159.68,158.9,158.92,17131.0,154.9296,155.2505,154.4921,154.5116,17131.0
2020-06-16 12:40:00,158.88,159.46,158.75,159.07,24230.0,154.4727,155.0366,154.3463,154.6574,24230.0
2020-06-16 12:50:00,159.13,159.39,158.6,159.16,18723.0,154.7157,154.9685,154.2004,154.7449,18723.0
2020-06-16 13:00:00,159.08,159.63,158.77,159.09,19849.0,154.6671,155.2019,154.3657,154.6769,19849.0
2020-06-16 13:10:00,159.09,159.57,159.09,159.52,12557.0,154.6769,155.1435,154.6769,155.0949,12557.0
2020-06-16 13:20:00,159.49,159.57,159.15,159.21,17161.0,155.0658,155.1435,154.7352,154.7935,17161.0
2020-06-16 13:30:00,159.13,159.45,158.92,158.96,36792.0,154.7157,155.0269,154.5116,154.5505,36792.0
2020-06-16 13:40:00,159.06,159.53,159.06,159.39,18321.0,154.6477,155.1046,154.6477,154.9685,18321.0
2020-06-16 13:50:00,159.4,159.51,158.92,159.28,25924.0,154.9783,155.0852,154.5116,154.8616,25924.0
2020-06-16 14:00:00,159.35,160.02,159.31,159.92,17863.0,154.9296,155.5811,154.8908,155.4838,17863.0
2020-06-16 14:10:00,159.99,160.6,159.64,160.0,44606.0,155.5519,156.145,155.2116,155.5616,44606.0
2020-06-16 14:20:00,160.12,160.37,159.07,160.23,21993.0,155.6783,155.9213,154.6574,155.7852,21993.0
2020-06-16 14:30:00,160.37,160.45,159.97,160.31,12165.0,155.9213,155.9991,155.5324,155.863,12165.0
2020-06-16 14:40:00,160.32,160.32,159.66,159.99,25176.0,155.8727,155.8727,155.231,155.5519,25176.0
2020-06-16 14:50:00,160.07,160.32,159.82,160.2,20580.0,155.6297,155.8727,155.3866,155.7561,20580.0
2020-06-16 15:00:00,160.13,160.13,158.91,158.94,32790.0,155.688,155.688,154.5018,154.531,32790.0
2020-06-16 15:10:00,158.91,158.96,157.87,157.98,53740.0,154.5018,154.5505,153.4907,153.5976,53740.0
2020-06-16 15:20:00,157.99,159.38,157.99,159.14,41450.0,153.6074,154.9588,153.6074,154.7255,41450.0
2020-06-16 15:30:00,159.14,159.91,158.92,158.93,48136.0,154.7255,155.4741,154.5116,154.5213,48136.0
2020-06-16 15:40:00,158.94,159.08,158.0,158.66,81788.0,154.531,154.6671,153.6171,154.2588,81788.0
2020-06-16 15:50:00,158.73,159.04,157.57,158.29,153525.0,154.3268,154.6282,153.199,153.899,153525.0
2020-06-17 09:30:00,157.84,158.0,155.55,156.11,82956.0,153.4615,153.6171,151.2351,151.7795,82956.0
2020-06-17 09:40:00,155.99,157.07,155.84,157.0,81268.0,151.6628,152.7129,151.517,152.6448,81268.0
2020-06-17 09:50:00,157.03,157.54,155.64,156.26,62840.0,152.674,153.1699,151.3226,151.9254,62840.0
2020-06-17 10:00:00,156.22,157.47,156.16,157.25,32146.0,151.8865,153.1018,151.8281,152.8879,32146.0
2020-06-17 10:10:00,157.24,157.26,155.88,156.21,34117.0,152.8782,152.8976,151.5559,151.8767,34117.0
2020-06-17 10:20:00,156.11,156.16,154.68,154.68,48266.0,151.7795,151.8281,150.3892,150.3892,48266.0
2020-06-17 10:30:00,154.85,156.42,154.82,156.21,13416.0,150.5545,152.0809,150.5253,151.8767,13416.0
2020-06-17 10:40:00,156.21,156.21,155.76,156.12,9742.0,151.8767,151.8767,151.4392,151.7892,9742.0
2020-06-17 10:50:00,156.11,156.62,155.83,156.37,23553.0,151.7795,152.2754,151.5073,152.0323,23553.0
2020-06-17 11:00:00,156.37,156.42,155.92,155.99,11215.0,152.0323,152.0809,151.5948,151.6628,11215.0
2020-06-17 11:10:00,156.0,156.6,155.88,155.97,11208.0,151.6726,152.2559,151.5559,151.6434,11208.0
2020-06-17 11:20:00,156.18,156.19,155.55,155.7,12600.0,151.8476,151.8573,151.2351,151.3809,12600.0
2020-06-17 11:30:00,155.63,156.22,155.51,156.09,9850.0,151.3128,151.8865,151.1962,151.7601,9850.0
2020-06-17 11:40:00,156.08,156.39,155.82,155.82,8301.0,151.7504,152.0518,151.4976,151.4976,8301.0
2020-06-17 11:50:00,155.77,156.31,155.39,156.3,19912.0,151.449,151.974,151.0795,151.9642,19912.0
2020-06-17 12:00:00,156.31,156.5,156.21,156.42,5100.0,151.974,152.1587,151.8767,152.0809,5100.0
2020-06-17 12:10:00,156.25,156.92,156.24,156.8,15150.0,151.9156,152.567,151.9059,152.4504,15150.0
2020-06-17 12:20:00,156.78,157.05,156.52,156.56,22131.0,152.4309,152.6934,152.1781,152.217,22131.0
2020-06-17 12:30:00,156.42,157.11,156.35,156.92,14941.0,152.0809,152.7518,152.0129,152.567,14941.0
2020-06-17 12:40:00,157.04,157.13,156.82,156.91,6029.0,152.6837,152.7712,152.4698,152.5573,6029.0
2020-06-17 12:50:00,156.83,156.99,156.53,156.99,8526.0,152.4795,152.6351,152.1879,152.6351,8526.0
2020-06-17 13:00:00,157.0,157.19,156.79,156.88,13611.0,152.6448,152.8296,152.4407,152.5282,13611.0
2020-06-17 13:10:00,156.86,157.03,156.66,156.99,6190.0,152.5087,152.674,152.3143,152.6351,6190.0
2020-06-17 13:20:00,157.04,157.2,156.92,157.19,8305.0,152.6837,152.8393,152.567,152.8296,8305.0
2020-06-17 13:30:00,157.15,157.63,157.08,157.63,12900.0,152.7907,153.2574,152.7226,153.2574,12900.0
2020-06-17 13:40:00,157.65,158.04,157.58,157.87,16848.0,153.2768,153.656,153.2087,153.4907,16848.0
2020-06-17 13:50:00,157.75,157.92,156.89,156.89,10627.0,153.374,153.5393,152.5379,152.5379,10627.0
2020-06-17 14:00:00,156.89,157.12,156.47,156.97,13578.0,152.5379,152.7615,152.1295,152.6157,13578.0
2020-06-17 14:10:00,156.86,157.18,156.78,156.78,7604.0,152.5087,152.8198,152.4309,152.4309,7604.0
2020-06-17 14:20:00,156.81,157.16,156.61,156.75,7400.0,152.4601,152.8004,152.2656,152.4018,7400.0
2020-06-17 14:30:00,156.68,157.06,156.52,157.06,16541.0,152.3337,152.7032,152.1781,152.7032,16541.0
2020-06-17 14:40:00,156.95,157.2,156.83,157.12,6541.0,152.5962,152.8393,152.4795,152.7615,6541.0
2020-06-17 14:50:00,157.16,157.4,156.63,156.63,15285.0,152.8004,153.0337,152.2851,152.2851,15285.0
2020-06-17 15:00:00,156.38,156.39,156.15,156.21,6485.0,152.042,152.0518,151.8184,151.8767,6485.0
2020-06-17 15:10:00,156.06,156.26,155.86,156.08,12493.0,151.7309,151.9254,151.5365,151.7504,12493.0
2020-06-17 15:20:00,155.96,156.15,155.19,155.38,19939.0,151.6337,151.8184,150.885,151.0698,19939.0
2020-06-17 15:30:00,155.28,155.82,155.2,155.68,20636.0,150.9725,151.4976,150.8948,151.3614,20636.0
2020-06-17 15:40:00,155.59,155.69,155.14,155.22,37222.0,151.2739,151.3712,150.8364,150.9142,37222.0
2020-06-17 15:50:00,155.22,155.84,155.22,155.56,62678.0,150.9142,151.517,150.9142,151.2448,62678.0
2020-06-18 09:30:00,154.8,155.28,153.14,154.83,60735.0,150.5059,150.9725,148.8919,150.535,60735.0
2020-06-18 09:40:00,154.81,155.75,154.46,155.75,15740.0,150.5156,151.4295,150.1753,151.4295,15740.0
2020-06-18 09:50:00,155.85,156.24,155.01,155.17,66023.0,151.5267,151.9059,150.71,150.8656,66023.0
2020-06-18 10:00:00,155.36,156.3,155.32,156.12,25312.0,151.0503,151.9642,151.0114,151.7892,25312.0
2020-06-18 10:10:00,156.14,156.29,155.68,156.11,16256.0,151.8087,151.9545,151.3614,151.7795,16256.0
2020-06-18 10:20:00,156.25,156.29,155.22,155.65,24069.0,151.9156,151.9545,150.9142,151.3323,24069.0
2020-06-18 10:30:00,155.58,156.59,155.2,155.68,19705.0,151.2642,152.2462,150.8948,151.3614,19705.0
2020-06-18 10:40:00,155.68,156.21,155.49,155.86,22911.0,151.3614,151.8767,151.1767,151.5365,22911.0
2020-06-18 10:50:00,155.91,156.07,155.26,156.05,37143.0,151.5851,151.7406,150.9531,151.7212,37143.0
2020-06-18 11:00:00,156.0,156.1,155.64,155.83,27642.0,151.6726,151.7698,151.3226,151.5073,27642.0
2020-06-18 11:10:00,155.73,156.19,155.73,155.88,47401.0,151.4101,151.8573,151.4101,151.5559,47401.0
2020-06-18 11:20:00,155.9,155.95,155.13,155.7,17811.0,151.5753,151.624,150.8267,151.3809,17811.0
2020-06-18 11:30:00,155.7,156.19,155.46,155.56,11496.0,151.3809,151.8573,151.1476,151.2448,11496.0
2020-06-18 11:40:00,155.56,155.92,155.29,155.46,13325.0,151.2448,151.5948,150.9823,151.1476,13325.0
2020-06-18 11:50:00,155.28,155.44,154.95,155.38,20403.0,150.9725,151.1281,150.6517,151.0698,20403.0
2020-06-18 12:00:00,155.39,155.57,155.16,155.34,21646.0,151.0795,151.2545,150.8559,151.0309,21646.0
2020-06-18 12:10:00,155.29,155.39,154.86,155.07,10326.0,150.9823,151.0795,150.5642,150.7684,10326.0
2020-06-18 12:20:00,155.03,155.55,155.01,155.02,15516.0,150.7295,151.2351,150.71,150.7198,15516.0
2020-06-18 12:30:00,155.02,155.09,154.05,154.27,10953.0,150.7198,150.7878,149.7767,149.9906,10953.0
2020-06-18 12:40:00,154.24,154.28,153.89,154.09,11948.0,149.9614,150.0003,149.6211,149.8156,11948.0
2020-06-18 12:50:00,153.84,154.41,153.77,154.25,10368.0,149.5725,150.1267,149.5044,149.9711,10368.0
2020-06-18 13:00:00,154.27,154.27,153.62,153.72,20633.0,149.9906,149.9906,149.3586,149.4558,20633.0
2020-06-18 13:10:00,153.76,153.98,153.66,153.89,9247.0,149.4947,149.7086,149.3975,149.6211,9247.0
2020-06-18 13:20:00,153.91,153.93,153.55,153.76,9132.0,149.6405,149.66,149.2905,149.4947,9132.0
2020-06-18 13:30:00,153.82,153.94,153.54,153.94,8105.0,149.553,149.6697,149.2808,149.6697,8105.0
2020-06-18 13:40:00,153.96,154.32,153.71,154.13,9435.0,149.6892,150.0392,149.4461,149.8544,9435.0
2020-06-18 13:50:00,154.19,154.19,153.37,153.46,13912.0,149.9128,149.9128,149.1155,149.203,13912.0
2020-06-18 14:00:00,153.5,153.51,152.91,153.34,21984.0,149.2419,149.2516,148.6683,149.0864,21984.0
2020-06-18 14:10:00,153.34,153.69,153.07,153.5,26120.0,149.0864,149.4266,148.8238,149.2419,26120.0
2020-06-18 14:20:00,153.57,153.7,153.34,153.69,11206.0,149.31,149.4364,149.0864,149.4266,11206.0
2020-06-18 14:30:00,153.73,153.99,153.45,153.64,18640.0,149.4655,149.7183,149.1933,149.378,18640.0
2020-06-18 14:40:00,153.67,153.77,153.26,153.66,16045.0,149.4072,149.5044,149.0086,149.3975,16045.0
2020-06-18 14:50:00,153.69,153.89,153.37,153.37,17873.0,149.4266,149.6211,149.1155,149.1155,17873.0
2020-06-18 15:00:00,153.37,153.54,152.89,153.54,18180.0,149.1155,149.2808,148.6488,149.2808,18180.0
2020-06-18 15:10:00,153.52,153.52,152.76,153.08,23379.0,149.2614,149.2614,148.5224,148.8336,23379.0
2020-06-18 15:20:00,153.08,153.23,152.91,153.23,26217.0,148.8336,148.9794,148.6683,148.9794,26217.0
2020-06-18 15:30:00,153.28,153.94,153.17,153.82,32534.0,149.028,149.6697,148.9211,149.553,32534.0
2020-06-18 15:40:00,153.85,153.85,153.48,153.77,28110.0,149.5822,149.5822,149.2225,149.5044,28110.0
2020-06-18 15:50:00,153.69,154.0,152.96,153.81,95895.0,149.4266,149.7281,148.7169,149.5433,95895.0
2020-06-19 09:30:00,157.6,158.25,157.18,158.18,88795.0,153.2282,153.8602,152.8198,153.7921,88795.0
2020-06-19 09:40:00,158.13,158.47,157.31,158.18,36797.0,153.7435,154.0741,152.9462,153.7921,36797.0
2020-06-19 09:50:00,158.1,158.2,156.66,156.66,14151.0,153.7143,153.8115,152.3143,152.3143,14151.0
2020-06-19 10:00:00,156.72,157.95,156.71,157.58,19897.0,152.3726,153.5685,152.3629,153.2087,19897.0
2020-06-19 10:10:00,157.25,157.63,157.02,157.57,14133.0,152.8879,153.2574,152.6643,153.199,14133.0
2020-06-19 10:20:00,157.54,157.87,157.42,157.6,20198.0,153.1699,153.4907,153.0532,153.2282,20198.0
2020-06-19 10:30:00,157.55,157.62,157.22,157.48,31862.0,153.1796,153.2476,152.8587,153.1115,31862.0
2020-06-19 10:40:00,157.41,158.0,156.71,158.0,19104.0,153.0435,153.6171,152.3629,153.6171,19104.0
2020-06-19 10:50:00,158.09,158.09,157.25,157.42,10426.0,153.7046,153.7046,152.8879,153.0532,10426.0
2020-06-19 11:00:00,157.51,157.87,157.15,157.28,11340.0,153.1407,153.4907,152.7907,152.9171,11340.0
2020-06-19 11:10:00,157.15,157.31,156.68,156.68,10442.0,152.7907,152.9462,152.3337,152.3337,10442.0
2020-06-19 11:20:00,156.43,156.43,155.92,156.2,6264.0,152.0906,152.0906,151.5948,151.867,6264.0
2020-06-19 11:30:00,156.07,156.2,155.44,155.7,10788.0,151.7406,151.867,151.1281,151.3809,10788.0
2020-06-19 11:40:00,155.7,156.14,155.41,155.93,10329.0,151.3809,151.8087,151.0989,151.6045,10329.0
2020-06-19 11:50:00,155.93,156.21,155.28,155.76,13014.0,151.6045,151.8767,150.9725,151.4392,13014.0
2020-06-19 12:00:00,155.72,155.79,154.78,154.91,17263.0,151.4003,151.4684,150.4864,150.6128,17263.0
2020-06-19 12:10:00,154.9,155.23,152.89,152.89,24061.0,150.6031,150.9239,148.6488,148.6488,24061.0
2020-06-19 12:20:00,152.72,153.29,152.4,153.06,24118.0,148.4836,149.0377,148.1724,148.8141,24118.0
2020-06-19 12:30:00,153.18,153.74,152.94,153.12,19795.0,148.9308,149.4753,148.6975,148.8725,19795.0
2020-06-19 12:40:00,152.93,153.68,152.93,153.6,14704.0,148.6877,149.4169,148.6877,149.3391,14704.0
2020-06-19 12:50:00,153.68,154.18,153.36,154.18,26935.0,149.4169,149.9031,149.1058,149.9031,26935.0
2020-06-19 13:00:00,154.03,154.13,153.35,153.44,10860.0,149.7572,149.8544,149.0961,149.1836,10860.0
2020-06-19 13:10:00,153.55,154.74,153.5,154.47,26888.0,149.2905,150.4475,149.2419,150.185,26888.0
2020-06-19 13:20:00,154.48,154.9,154.01,154.8,20827.0,150.1947,150.6031,149.7378,150.5059,20827.0
2020-06-19 13:30:00,154.68,154.79,154.01,154.7,15516.0,150.3892,150.4961,149.7378,150.4086,15516.0
2020-06-19 13:40:00,154.51,155.03,153.83,154.16,8247.0,150.2239,150.7295,149.5628,149.8836,8247.0
2020-06-19 13:50:00,154.39,154.54,153.6,153.6,16919.0,150.1072,150.2531,149.3391,149.3391,16919.0
2020-06-19 14:00:00,153.6,154.25,153.08,153.28,12884.0,149.3391,149.9711,148.8336,149.028,12884.0
2020-06-19 14:10:00,153.12,153.74,152.87,152.98,17446.0,148.8725,149.4753,148.6294,148.7363,17446.0
2020-06-19 14:20:00,153.03,153.71,152.96,153.15,13982.0,148.785,149.4461,148.7169,148.9016,13982.0
2020-06-19 14:30:00,153.17,154.86,153.0,154.75,12105.0,148.9211,150.5642,148.7558,150.4572,12105.0
2020-06-19 14:40:00,154.56,155.75,154.51,155.14,35553.0,150.2725,151.4295,150.2239,150.8364,35553.0
2020-06-19 14:50:00,155.08,155.75,154.94,155.34,20653.0,150.7781,151.4295,150.642,151.0309,20653.0
2020-06-19 15:00:00,155.23,155.27,154.81,154.86,10011.0,150.9239,150.9628,150.5156,150.5642,10011.0
2020-06-19 15:10:00,154.84,156.05,154.71,156.04,14852.0,150.5447,151.7212,150.4184,151.7115,14852.0
2020-06-19 15:20:00,156.03,156.47,155.76,155.8,47011.0,151.7017,152.1295,151.4392,151.4781,47011.0
2020-06-19 15:30:00,155.83,156.33,155.59,156.07,37279.0,151.5073,151.9934,151.2739,151.7406,37279.0
2020-06-19 15:40:00,156.06,156.28,154.66,154.84,64555.0,151.7309,151.9448,150.3697,150.5447,64555.0
2020-06-19 15:50:00,154.93,155.82,154.93,155.48,79992.0,150.6323,151.4976,150.6323,151.167,79992.0
2020-06-22 09:30:00,154.46,155.02,153.53,153.79,63805.0,150.1753,150.7198,149.2711,149.5239,63805.0
2020-06-22 09:40:00,153.75,155.03,153.17,154.75,7193.0,149.485,150.7295,148.9211,150.4572,7193.0
2020-06-22 09:50:00,154.78,156.0,154.72,155.54,7962.0,150.4864,151.6726,150.4281,151.2253,7962.0
2020-06-22 10:00:00,155.07,155.85,155.04,155.04,14009.0,150.7684,151.5267,150.7392,150.7392,14009.0
2020-06-22 10:10:00,155.04,155.81,154.56,155.17,9594.0,150.7392,151.4878,150.2725,150.8656,9594.0
2020-06-22 10:20:00,155.35,156.3,155.34,156.24,5676.0,151.0406,151.9642,151.0309,151.9059,5676.0
2020-06-22 10:30:00,156.31,156.37,155.83,156.37,7162.0,151.974,152.0323,151.5073,152.0323,7162.0
2020-06-22 10:40:00,156.24,156.55,155.93,156.24,5894.0,151.9059,152.2073,151.6045,151.9059,5894.0
2020-06-22 10:50:00,156.25,156.25,154.21,154.21,17340.0,151.9156,151.9156,149.9322,149.9322,17340.0
2020-06-22 11:00:00,154.24,154.43,153.23,153.76,13374.0,149.9614,150.1461,148.9794,149.4947,13374.0
2020-06-22 11:10:00,153.45,154.25,153.42,153.75,8232.0,149.1933,149.9711,149.1641,149.485,8232.0
2020-06-22 11:20:00,153.49,153.78,152.85,153.05,13039.0,149.2322,149.5142,148.61,148.8044,13039.0
2020-06-22 11:30:00,153.14,153.55,152.74,153.31,12690.0,148.8919,149.2905,148.503,149.0572,12690.0
2020-06-22 11:40:00,153.35,153.43,152.83,153.36,9152.0,149.0961,149.1739,148.5905,149.1058,9152.0
2020-06-22 11:50:00,153.36,153.54,153.14,153.28,9554.0,149.1058,149.2808,148.8919,149.028,9554.0
2020-06-22 12:00:00,153.33,154.1,153.3,153.88,5882.0,149.0766,149.8253,149.0475,149.6114,5882.0
2020-06-22 12:10:00,153.89,154.17,153.56,153.82,24987.0,149.6211,149.8933,149.3003,149.553,24987.0
2020-06-22 12:20:00,153.97,154.07,153.77,154.0,11015.0,149.6989,149.7961,149.5044,149.7281,11015.0
2020-06-22 12:30:00,153.99,154.34,153.88,154.34,6500.0,149.7183,150.0586,149.6114,150.0586,6500.0
2020-06-22 12:40:00,154.36,155.3,154.36,154.95,10504.0,150.0781,150.992,150.0781,150.6517,10504.0
2020-06-22 12:50:00,155.08,155.23,154.84,155.21,6203.0,150.7781,150.9239,150.5447,150.9045,6203.0
2020-06-22 13:00:00,155.21,155.65,155.15,155.36,15752.0,150.9045,151.3323,150.8461,151.0503,15752.0
2020-06-22 13:10:00,155.48,155.48,155.17,155.36,9981.0,151.167,151.167,150.8656,151.0503,9981.0
2020-06-22 13:20:00,155.44,155.75,155.22,155.33,7515.0,151.1281,151.4295,150.9142,151.0212,7515.0
2020-06-22 13:30:00,155.32,155.32,154.93,154.98,4227.0,151.0114,151.0114,150.6323,150.6809,4227.0
2020-06-22 13:40:00,155.09,155.53,154.97,155.46,7799.0,150.7878,151.2156,150.6711,151.1476,7799.0
2020-06-22 13:50:00,155.38,155.58,155.27,155.55,4437.0,151.0698,151.2642,150.9628,151.2351,4437.0
2020-06-22 14:00:00,155.46,155.82,154.98,155.81,14565.0,151.1476,151.4976,150.6809,151.4878,14565.0
2020-06-22 14:10:00,155.87,155.96,155.62,155.84,32614.0,151.5462,151.6337,151.3031,151.517,32614.0
2020-06-22 14:20:00,155.84,156.39,155.79,156.0,10352.0,151.517,152.0518,151.4684,151.6726,10352.0
2020-06-22 14:30:00,156.04,156.47,155.95,156.38,10623.0,151.7115,152.1295,151.624,152.042,10623.0
2020-06-22 14:40:00,156.35,156.55,156.17,156.55,7191.0,152.0129,152.2073,151.8379,152.2073,7191.0
2020-06-22 14:50:00,156.5,157.08,156.38,157.04,12960.0,152.1587,152.7226,152.042,152.6837,12960.0
2020-06-22 15:00:00,157.08,157.18,156.94,156.97,11214.0,152.7226,152.8198,152.5865,152.6157,11214.0
2020-06-22 15:10:00,157.0,157.0,156.61,156.8,46790.0,152.6448,152.6448,152.2656,152.4504,46790.0
2020-06-22 15:20:00,156.8,157.03,156.65,156.91,49322.0,152.4504,152.674,152.3045,152.5573,49322.0
2020-06-22 15:30:00,156.97,157.28,156.91,157.16,35740.0,152.6157,152.9171,152.5573,152.8004,35740.0
2020-06-22 15:40:00,157.15,157.42,156.97,157.2,37423.0,152.7907,153.0532,152.6157,152.8393,37423.0
2020-06-22 15:50:00,157.2,157.53,157.07,157.11,126771.0,152.8393,153.1601,152.7129,152.7518,126771.0
2020-06-23 09:30:00,158.02,158.68,157.28,157.84,47515.0,153.6365,154.2782,152.9171,153.4615,47515.0
2020-06-23 09:40:00,157.94,158.33,157.24,157.35,31489.0,153.5588,153.9379,152.8782,152.9851,31489.0
2020-06-23 09:50:00,157.24,157.68,156.16,156.17,54883.0,152.8782,153.306,151.8281,151.8379,54883.0
2020-06-23 10:00:00,156.06,156.39,155.37,156.18,15437.0,151.7309,152.0518,151.06,151.8476,15437.0
2020-06-23 10:10:00,156.27,156.43,155.79,156.14,11688.0,151.9351,152.0906,151.4684,151.8087,11688.0
2020-06-23 10:20:00,156.14,156.23,155.3,156.2,12410.0,151.8087,151.8962,150.992,151.867,12410.0
2020-06-23 10:30:00,156.24,156.28,155.52,155.7,15160.0,151.9059,151.9448,151.2059,151.3809,15160.0
2020-06-23 10:40:00,155.59,155.97,155.14,155.43,14210.0,151.2739,151.6434,150.8364,151.1184,14210.0
2020-06-23 10:50:00,155.38,155.88,155.18,155.22,10767.0,151.0698,151.5559,150.8753,150.9142,10767.0
2020-06-23 11:00:00,155.13,155.76,154.78,155.39,16085.0,150.8267,151.4392,150.4864,151.0795,16085.0
2020-06-23 11:10:00,155.46,155.49,154.84,155.24,17756.0,151.1476,151.1767,150.5447,150.9337,17756.0
2020-06-23 11:20:00,155.33,156.07,155.25,155.5,23112.0,151.0212,151.7406,150.9434,151.1864,23112.0
2020-06-23 11:30:00,155.56,155.56,155.06,155.07,15408.0,151.2448,151.2448,150.7586,150.7684,15408.0
2020-06-23 11:40:00,155.07,155.11,154.7,154.87,15917.0,150.7684,150.8073,150.4086,150.5739,15917.0
2020-06-23 11:50:00,154.97,155.11,154.7,155.05,17714.0,150.6711,150.8073,150.4086,150.7489,17714.0
2020-06-23 12:00:00,155.08,155.49,154.97,155.48,24494.0,150.7781,151.1767,150.6711,151.167,24494.0
2020-06-23 12:10:00,155.37,155.78,155.31,155.67,10480.0,151.06,151.4587,151.0017,151.3517,10480.0
2020-06-23 12:20:00,155.52,155.78,155.42,155.69,9500.0,151.2059,151.4587,151.1087,151.3712,9500.0
2020-06-23 12:30:00,155.69,155.91,155.59,155.82,6082.0,151.3712,151.5851,151.2739,151.4976,6082.0
2020-06-23 12:40:00,155.7,155.81,155.36,155.7,7451.0,151.3809,151.4878,151.0503,151.3809,7451.0
2020-06-23 12:50:00,155.74,155.74,155.34,155.58,3931.0,151.4198,151.4198,151.0309,151.2642,3931.0
2020-06-23 13:00:00,155.48,155.89,155.44,155.89,8490.0,151.167,151.5656,151.1281,151.5656,8490.0
2020-06-23 13:10:00,155.89,156.07,155.65,155.96,9365.0,151.5656,151.7406,151.3323,151.6337,9365.0
2020-06-23 13:20:00,155.98,156.4,155.85,156.23,12115.0,151.6531,152.0615,151.5267,151.8962,12115.0
2020-06-23 13:30:00,156.16,156.39,156.01,156.28,5651.0,151.8281,152.0518,151.6823,151.9448,5651.0
2020-06-23 13:40:00,156.29,156.37,156.01,156.15,6737.0,151.9545,152.0323,151.6823,151.8184,6737.0
2020-06-23 13:50:00,156.07,156.26,155.74,156.26,12243.0,151.7406,151.9254,151.4198,151.9254,12243.0
2020-06-23 14:00:00,156.15,156.15,155.5,155.7,10122.0,151.8184,151.8184,151.1864,151.3809,10122.0
2020-06-23 14:10:00,155.73,155.81,155.39,155.61,6344.0,151.4101,151.4878,151.0795,151.2934,6344.0
2020-06-23 14:20:00,155.62,155.89,155.61,155.87,9989.0,151.3031,151.5656,151.2934,151.5462,9989.0
2020-06-23 14:30:00,155.82,155.88,155.71,155.81,9934.0,151.4976,151.5559,151.3906,151.4878,9934.0
2020-06-23 14:40:00,155.8,156.09,155.32,155.38,15360.0,151.4781,151.7601,151.0114,151.0698,15360.0
2020-06-23 14:50:00,155.28,155.47,155.15,155.45,23305.0,150.9725,151.1573,150.8461,151.1378,23305.0
2020-06-23 15:00:00,155.39,155.48,154.98,155.24,10873.0,151.0795,151.167,150.6809,150.9337,10873.0
2020-06-23 15:10:00,155.23,155.79,155.23,155.65,14766.0,150.9239,151.4684,150.9239,151.3323,14766.0
2020-06-23 15:20:00,155.65,155.69,155.43,155.44,20634.0,151.3323,151.3712,151.1184,151.1281,20634.0
2020-06-23 15:30:00,155.43,155.67,155.3,155.42,24501.0,151.1184,151.3517,150.992,151.1087,24501.0
2020-06-23 15:40:00,155.28,155.37,154.92,155.06,32863.0,150.9725,151.06,150.6225,150.7586,32863.0
2020-06-23 15:50:00,154.95,154.96,153.97,153.98,111589.0,150.6517,150.6614,149.6989,149.7086,111589.0
2020-06-24 09:30:00,152.02,152.28,150.0,150.49,75011.0,147.803,148.0558,145.839,146.3154,75011.0
2020-06-24 09:40:00,150.34,150.76,149.71,149.91,24915.0,146.1696,146.5779,145.5571,145.7515,24915.0
2020-06-24 09:50:00,150.04,150.15,148.88,149.0,63637.0,145.8779,145.9848,144.7501,144.8668,63637.0
2020-06-24 10:00:00,149.08,149.32,147.62,148.5,47933.0,144.9445,145.1779,143.525,144.3806,47933.0
2020-06-24 10:10:00,148.43,148.68,147.53,147.99,78050.0,144.3126,144.5556,143.4375,143.8848,78050.0
2020-06-24 10:20:00,148.02,148.86,147.88,148.5,111113.0,143.9139,144.7306,143.7778,144.3806,111113.0
2020-06-24 10:30:00,148.32,148.32,147.19,147.75,44613.0,144.2056,144.2056,143.107,143.6514,44613.0
2020-06-24 10:40:00,147.84,147.84,146.86,147.25,31290.0,143.7389,143.7389,142.7861,143.1653,31290.0
2020-06-24 10:50:00,147.45,147.82,146.74,146.85,23557.0,143.3597,143.7195,142.6694,142.7764,23557.0
2020-06-24 11:00:00,146.79,147.15,146.21,146.31,24764.0,142.7181,143.0681,142.1541,142.2514,24764.0
2020-06-24 11:10:00,146.34,146.46,145.5,145.66,26193.0,142.2805,142.3972,141.4638,141.6194,26193.0
2020-06-24 11:20:00,145.62,145.7,145.21,145.55,30389.0,141.5805,141.6583,141.1819,141.5125,30389.0
2020-06-24 11:30:00,145.61,145.76,144.62,144.62,25534.0,141.5708,141.7166,140.6083,140.6083,25534.0
2020-06-24 11:40:00,144.73,144.85,144.16,144.5,46509.0,140.7152,140.8319,140.161,140.4916,46509.0
2020-06-24 11:50:00,144.5,145.66,144.0,145.61,41588.0,140.4916,141.6194,140.0054,141.5708,41588.0
2020-06-24 12:00:00,145.62,145.83,145.04,145.04,31660.0,141.5805,141.7847,141.0166,141.0166,31660.0
2020-06-24 12:10:00,145.03,145.21,144.55,144.96,33752.0,141.0069,141.1819,140.5402,140.9388,33752.0
2020-06-24 12:20:00,144.96,145.22,144.28,144.28,29345.0,140.9388,141.1916,140.2777,140.2777,29345.0
2020-06-24 12:30:00,144.25,144.61,144.09,144.4,25455.0,140.2485,140.5985,140.093,140.3944,25455.0
2020-06-24 12:40:00,144.4,145.3,144.05,144.92,54098.0,140.3944,141.2694,140.0541,140.8999,54098.0
2020-06-24 12:50:00,144.87,145.17,144.24,145.14,39373.0,140.8513,141.143,140.2388,141.1138,39373.0
2020-06-24 13:00:00,145.16,145.28,144.64,144.8,26242.0,141.1333,141.2499,140.6277,140.7833,26242.0
2020-06-24 13:10:00,144.81,145.01,143.94,144.24,20068.0,140.793,140.9874,139.9471,140.2388,20068.0
2020-06-24 13:20:00,144.23,144.28,143.24,143.76,28449.0,140.2291,140.2777,139.2665,139.7721,28449.0
2020-06-24 13:30:00,143.71,143.71,142.91,143.34,36062.0,139.7235,139.7235,138.9457,139.3638,36062.0
2020-06-24 13:40:00,143.34,143.48,142.95,143.48,30927.0,139.3638,139.4999,138.9846,139.4999,30927.0
2020-06-24 13:50:00,143.38,143.54,142.95,143.25,19452.0,139.4026,139.5582,138.9846,139.2763,19452.0
2020-06-24 14:00:00,143.37,143.85,142.96,143.76,22324.0,139.3929,139.8596,138.9943,139.7721,22324.0
2020-06-24 14:10:00,143.67,143.87,143.37,143.58,15548.0,139.6846,139.8791,139.3929,139.5971,15548.0
2020-06-24 14:20:00,143.58,143.76,143.25,143.61,12999.0,139.5971,139.7721,139.2763,139.6263,12999.0
2020-06-24 14:30:00,143.75,143.87,143.11,143.39,17033.0,139.7624,139.8791,139.1401,139.4124,17033.0
2020-06-24 14:40:00,143.31,143.51,142.97,143.3,24468.0,139.3346,139.529,139.004,139.3249,24468.0
2020-06-24 14:50:00,143.31,143.31,142.65,142.67,14801.0,139.3346,139.3346,138.6929,138.7123,14801.0
2020-06-24 15:00:00,142.77,143.39,142.71,143.36,22540.0,138.8096,139.4124,138.7512,139.3832,22540.0
2020-06-24 15:10:00,143.4,144.08,143.27,143.91,37825.0,139.4221,140.0832,139.2957,139.9179,37825.0
2020-06-24 15:20:00,143.88,143.88,143.17,143.18,34241.0,139.8888,139.8888,139.1985,139.2082,34241.0
2020-06-24 15:30:00,143.25,143.75,143.04,143.23,46286.0,139.2763,139.7624,139.0721,139.2568,46286.0
2020-06-24 15:40:00,143.22,144.02,143.15,143.57,67230.0,139.2471,140.0249,139.179,139.5874,67230.0
2020-06-24 15:50:00,143.5,143.52,142.27,142.39,183521.0,139.5193,139.5388,138.3234,138.4401,183521.0
2020-06-25 09:30:00,141.28,141.45,139.49,140.48,62917.0,137.3609,137.5262,135.6206,136.5831,62917.0
2020-06-25 09:40:00,140.26,140.79,139.1,140.78,20447.0,136.3692,136.8845,135.2414,136.8748,20447.0
2020-06-25 09:50:00,140.99,143.0,140.71,142.84,26195.0,137.0789,139.0332,136.8067,138.8776,26195.0
2020-06-25 10:00:00,142.93,144.12,142.69,143.7,24250.0,138.9651,140.1221,138.7318,139.7138,24250.0
2020-06-25 10:10:00,143.7,144.68,143.44,143.44,24587.0,139.7138,140.6666,139.461,139.461,24587.0
2020-06-25 10:20:00,143.52,144.08,143.52,143.83,8932.0,139.5388,140.0832,139.5388,139.8402,8932.0
2020-06-25 10:30:00,143.94,144.06,142.9,143.2,10035.0,139.9471,140.0638,138.936,139.2276,10035.0
2020-06-25 10:40:00,143.03,143.43,142.46,142.49,12441.0,139.0624,139.4513,138.5082,138.5373,12441.0
2020-06-25 10:50:00,142.62,143.27,142.29,142.95,8085.0,138.6637,139.2957,138.3429,138.9846,8085.0
2020-06-25 11:00:00,142.63,143.34,142.53,142.95,23752.0,138.6735,139.3638,138.5762,138.9846,23752.0
2020-06-25 11:10:00,143.04,144.09,142.76,143.93,21187.0,139.0721,140.093,138.7998,139.9374,21187.0
2020-06-25 11:20:00,143.71,143.93,143.25,143.46,15450.0,139.7235,139.9374,139.2763,139.4804,15450.0
2020-06-25 11:30:00,143.54,143.72,142.35,142.53,29938.0,139.5582,139.7332,138.4012,138.5762,29938.0
2020-06-25 11:40:00,142.43,142.49,141.78,142.01,18835.0,138.479,138.5373,137.847,138.0707,18835.0
2020-06-25 11:50:00,142.15,142.48,142.02,142.39,12306.0,138.2068,138.5276,138.0804,138.4401,12306.0
2020-06-25 12:00:00,142.48,143.37,142.42,143.13,13043.0,138.5276,139.3929,138.4693,139.1596,13043.0
2020-06-25 12:10:00,143.03,143.24,142.73,143.12,6548.0,139.0624,139.2665,138.7707,139.1499,6548.0
2020-06-25 12:20:00,143.22,143.58,142.9,142.96,9105.0,139.2471,139.5971,138.936,138.9943,9105.0
2020-06-25 12:30:00,143.1,143.59,142.91,143.38,10890.0,139.1304,139.6068,138.9457,139.4026,10890.0
2020-06-25 12:40:00,143.4,144.09,143.39,143.86,23828.0,139.4221,140.093,139.4124,139.8693,23828.0
2020-06-25 12:50:00,143.71,144.02,143.54,143.83,9766.0,139.7235,140.0249,139.5582,139.8402,9766.0
2020-06-25 13:00:00,143.77,144.21,143.61,144.12,18720.0,139.7818,140.2096,139.6263,140.1221,18720.0
2020-06-25 13:10:00,144.15,144.53,143.88,144.35,15882.0,140.1513,140.5207,139.8888,140.3457,15882.0
2020-06-25 13:20:00,144.3,144.48,144.03,144.2,11623.0,140.2971,140.4721,140.0346,140.1999,11623.0
2020-06-25 13:30:00,144.14,144.2,143.58,143.75,7010.0,140.1416,140.1999,139.5971,139.7624,7010.0
2020-06-25 13:40:00,143.82,143.87,143.58,143.67,7278.0,139.8304,139.8791,139.5971,139.6846,7278.0
2020-06-25 13:50:00,143.68,143.74,143.25,143.38,18395.0,139.6943,139.7527,139.2763,139.4026,18395.0
2020-06-25 14:00:00,143.41,143.53,143.1,143.34,10961.0,139.4318,139.5485,139.1304,139.3638,10961.0
2020-06-25 14:10:00,143.33,143.91,143.23,143.91,11150.0,139.354,139.9179,139.2568,139.9179,11150.0
2020-06-25 14:20:00,143.92,143.94,143.37,143.5,17665.0,139.9277,139.9471,139.3929,139.5193,17665.0
2020-06-25 14:30:00,143.49,143.5,142.96,143.24,11758.0,139.5096,139.5193,138.9943,139.2665,11758.0
2020-06-25 14:40:00,143.14,143.39,143.09,143.18,6003.0,139.1693,139.4124,139.1207,139.2082,6003.0
2020-06-25 14:50:00,143.26,143.45,143.18,143.18,9472.0,139.286,139.4707,139.2082,139.2082,9472.0
2020-06-25 15:00:00,143.17,144.45,143.11,144.07,16005.0,139.1985,140.443,139.1401,140.0735,16005.0
2020-06-25 15:10:00,144.18,144.82,144.07,144.42,31151.0,140.1805,140.8027,140.0735,140.4138,31151.0
2020-06-25 15:20:00,144.51,144.98,144.42,144.64,49036.0,140.5013,140.9583,140.4138,140.6277,49036.0
2020-06-25 15:30:00,144.68,144.68,144.05,144.12,43319.0,140.6666,140.6666,140.0541,140.1221,43319.0
2020-06-25 15:40:00,144.18,144.52,143.43,143.59,59399.0,140.1805,140.511,139.4513,139.6068,59399.0
2020-06-25 15:50:00,143.65,144.52,143.55,144.4,173119.0,139.6652,140.511,139.5679,140.3944,173119.0
2020-06-26 09:30:00,143.25,144.02,141.9,143.0,31527.0,139.2763,140.0249,137.9637,139.0332,31527.0
2020-06-26 09:40:00,142.96,143.73,142.86,143.45,63091.0,138.9943,139.7429,138.8971,139.4707,63091.0
2020-06-26 09:50:00,143.45,143.57,142.99,143.32,19421.0,139.4707,139.5874,139.0235,139.3443,19421.0
2020-06-26 10:00:00,143.28,143.42,142.29,142.74,20679.0,139.3054,139.4415,138.3429,138.7804,20679.0
2020-06-26 10:10:00,142.59,142.76,142.06,142.25,10352.0,138.6346,138.7998,138.1193,138.304,10352.0
2020-06-26 10:20:00,142.17,142.84,141.86,142.78,12812.0,138.2262,138.8776,137.9248,138.8193,12812.0
2020-06-26 10:30:00,142.72,143.0,141.17,141.25,23485.0,138.761,139.0332,137.254,137.3317,23485.0
2020-06-26 10:40:00,141.23,141.98,141.09,141.16,29522.0,137.3123,138.0415,137.1762,137.2442,29522.0
2020-06-26 10:50:00,141.18,141.88,140.97,141.45,11958.0,137.2637,137.9443,137.0595,137.5262,11958.0
2020-06-26 11:00:00,141.64,141.95,141.58,141.63,9544.0,137.7109,138.0123,137.6526,137.7012,9544.0
2020-06-26 11:10:00,141.75,141.75,141.14,141.42,10456.0,137.8179,137.8179,137.2248,137.497,10456.0
2020-06-26 11:20:00,141.5,141.79,141.41,141.56,8935.0,137.5748,137.8568,137.4873,137.6331,8935.0
2020-06-26 11:30:00,141.76,141.87,141.21,141.77,7042.0,137.8276,137.9345,137.2928,137.8373,7042.0
2020-06-26 11:40:00,141.77,141.88,141.5,141.77,7210.0,137.8373,137.9443,137.5748,137.8373,7210.0
2020-06-26 11:50:00,141.75,141.83,141.12,141.22,11888.0,137.8179,137.8956,137.2053,137.3026,11888.0
2020-06-26 12:00:00,141.19,141.56,141.01,141.29,9772.0,137.2734,137.6331,137.0984,137.3706,9772.0
2020-06-26 12:10:00,141.29,141.71,141.28,141.4,7383.0,137.3706,137.779,137.3609,137.4776,7383.0
2020-06-26 12:20:00,141.31,141.75,140.95,141.68,11229.0,137.3901,137.8179,137.0401,137.7498,11229.0
2020-06-26 12:30:00,141.64,141.72,141.31,141.65,8348.0,137.7109,137.7887,137.3901,137.7206,8348.0
2020-06-26 12:40:00,141.57,141.6,141.27,141.5,8552.0,137.6429,137.672,137.3512,137.5748,8552.0
2020-06-26 12:50:00,141.4,141.48,141.19,141.34,5750.0,137.4776,137.5554,137.2734,137.4192,5750.0
2020-06-26 13:00:00,141.29,141.91,141.23,141.87,9812.0,137.3706,137.9734,137.3123,137.9345,9812.0
2020-06-26 13:10:00,141.89,142.0,141.33,141.37,7526.0,137.954,138.0609,137.4095,137.4484,7526.0
2020-06-26 13:20:00,141.49,141.71,141.26,141.54,6845.0,137.5651,137.779,137.3415,137.6137,6845.0
2020-06-26 13:30:00,141.48,141.75,141.29,141.75,5583.0,137.5554,137.8179,137.3706,137.8179,5583.0
2020-06-26 13:40:00,141.72,141.78,141.16,141.16,7607.0,137.7887,137.847,137.2442,137.2442,7607.0
2020-06-26 13:50:00,141.25,141.27,140.75,140.79,12146.0,137.3317,137.3512,136.8456,136.8845,12146.0
2020-06-26 14:00:00,140.78,140.87,140.55,140.82,6636.0,136.8748,136.9623,136.6512,136.9137,6636.0
2020-06-26 14:10:00,140.94,141.04,140.65,140.81,8394.0,137.0303,137.1276,136.7484,136.9039,8394.0
2020-06-26 14:20:00,140.78,140.84,140.25,140.35,10795.0,136.8748,136.9331,136.3595,136.4567,10795.0
2020-06-26 14:30:00,140.36,140.6,140.14,140.25,11065.0,136.4664,136.6998,136.2525,136.3595,11065.0
2020-06-26 14:40:00,140.29,140.54,139.95,140.23,18552.0,136.3984,136.6414,136.0678,136.34,18552.0
2020-06-26 14:50:00,140.19,140.56,140.19,140.45,10503.0,136.3011,136.6609,136.3011,136.5539,10503.0
2020-06-26 15:00:00,140.53,140.87,140.35,140.54,16482.0,136.6317,136.9623,136.4567,136.6414,16482.0
2020-06-26 15:10:00,140.54,140.55,140.21,140.21,11520.0,136.6414,136.6512,136.3206,136.3206,11520.0
2020-06-26 15:20:00,140.17,140.49,140.0,140.42,11190.0,136.2817,136.5928,136.1164,136.5248,11190.0
2020-06-26 15:30:00,140.45,140.45,140.08,140.26,18936.0,136.5539,136.5539,136.1942,136.3692,18936.0
2020-06-26 15:40:00,140.27,141.42,140.19,140.84,28272.0,136.3789,137.497,136.3011,136.9331,28272.0
2020-06-26 15:50:00,140.89,141.54,140.23,140.32,185643.0,136.9817,137.6137,136.34,136.4275,185643.0
2020-06-29 09:30:00,143.11,143.9,141.83,142.63,22336.0,139.1401,139.9082,137.8956,138.6735,22336.0
2020-06-29 09:40:00,142.56,143.42,142.38,143.39,29911.0,138.6054,139.4415,138.4304,139.4124,29911.0
2020-06-29 09:50:00,143.45,144.48,143.01,143.79,47884.0,139.4707,140.4721,139.0429,139.8013,47884.0
2020-06-29 10:00:00,143.59,144.48,143.25,144.03,30321.0,139.6068,140.4721,139.2763,140.0346,30321.0
2020-06-29 10:10:00,144.25,144.34,143.59,144.25,8864.0,140.2485,140.336,139.6068,140.2485,8864.0
2020-06-29 10:20:00,144.32,144.89,144.11,144.89,23452.0,140.3166,140.8708,140.1124,140.8708,23452.0
2020-06-29 10:30:00,144.88,145.7,144.62,145.69,16552.0,140.861,141.6583,140.6083,141.6486,16552.0
2020-06-29 10:40:00,145.64,146.35,145.26,146.24,30033.0,141.6,142.2903,141.2305,142.1833,30033.0
2020-06-29 10:50:00,146.21,146.42,145.52,145.61,9845.0,142.1541,142.3583,141.4833,141.5708,9845.0
2020-06-29 11:00:00,145.68,145.68,145.09,145.29,6285.0,141.6388,141.6388,141.0652,141.2597,6285.0
2020-06-29 11:10:00,145.37,145.66,145.08,145.66,13847.0,141.3374,141.6194,141.0555,141.6194,13847.0
2020-06-29 11:20:00,145.75,146.2,145.56,146.14,10898.0,141.7069,142.1444,141.5222,142.0861,10898.0
2020-06-29 11:30:00,146.15,146.3,145.86,145.96,11115.0,142.0958,142.2416,141.8139,141.9111,11115.0
2020-06-29 11:40:00,146.01,146.57,146.0,146.44,11824.0,141.9597,142.5042,141.95,142.3778,11824.0
2020-06-29 11:50:00,146.47,146.55,146.13,146.55,15507.0,142.4069,142.4847,142.0764,142.4847,15507.0
2020-06-29 12:00:00,146.59,147.2,146.48,146.6,31907.0,142.5236,143.1167,142.4167,142.5333,31907.0
2020-06-29 12:10:00,146.57,147.36,146.41,147.36,22827.0,142.5042,143.2722,142.3486,143.2722,22827.0
2020-06-29 12:20:00,147.34,147.5,147.14,147.31,10156.0,143.2528,143.4084,143.0583,143.2236,10156.0
2020-06-29 12:30:00,147.33,147.8,147.31,147.55,12275.0,143.2431,143.7,143.2236,143.457,12275.0
2020-06-29 12:40:00,147.52,147.95,147.5,147.7,4602.0,143.4278,143.8459,143.4084,143.6028,4602.0
2020-06-29 12:50:00,147.69,147.95,147.37,147.49,9714.0,143.5931,143.8459,143.282,143.3986,9714.0
2020-06-29 13:00:00,147.54,147.57,147.13,147.38,11784.0,143.4473,143.4764,143.0486,143.2917,11784.0
2020-06-29 13:10:00,147.44,147.62,147.34,147.54,6399.0,143.35,143.525,143.2528,143.4473,6399.0
2020-06-29 13:20:00,147.61,148.29,147.58,148.25,13561.0,143.5153,144.1764,143.4861,144.1376,13561.0
2020-06-29 13:30:00,148.3,148.36,147.82,148.23,7600.0,144.1862,144.2445,143.7195,144.1181,7600.0
2020-06-29 13:40:00,148.22,148.25,147.36,147.59,15115.0,144.1084,144.1376,143.2722,143.4959,15115.0
2020-06-29 13:50:00,147.57,147.87,147.28,147.31,17585.0,143.4764,143.7681,143.1945,143.2236,17585.0
2020-06-29 14:00:00,147.2,147.26,146.34,146.7,25512.0,143.1167,143.175,142.2805,142.6306,25512.0
2020-06-29 14:10:00,146.69,146.92,146.62,146.87,16533.0,142.6208,142.8444,142.5528,142.7958,16533.0
2020-06-29 14:20:00,146.87,146.99,145.89,145.92,18500.0,142.7958,142.9125,141.843,141.8722,18500.0
2020-06-29 14:30:00,145.96,146.76,145.95,146.55,27283.0,141.9111,142.6889,141.9014,142.4847,27283.0
2020-06-29 14:40:00,146.58,147.0,146.44,146.72,18533.0,142.5139,142.9222,142.3778,142.65,18533.0
2020-06-29 14:50:00,146.72,146.74,146.36,146.5,12077.0,142.65,142.6694,142.3,142.4361,12077.0
2020-06-29 15:00:00,146.52,146.57,146.11,146.23,23712.0,142.4555,142.5042,142.0569,142.1736,23712.0
2020-06-29 15:10:00,146.23,146.7,146.11,146.69,17772.0,142.1736,142.6306,142.0569,142.6208,17772.0
2020-06-29 15:20:00,146.72,147.04,146.63,147.0,32142.0,142.65,142.9611,142.5625,142.9222,32142.0
2020-06-29 15:30:00,146.98,147.36,146.85,146.91,29647.0,142.9028,143.2722,142.7764,142.8347,29647.0
2020-06-29 15:40:00,146.93,147.26,146.66,146.67,36391.0,142.8542,143.175,142.5917,142.6014,36391.0
2020-06-29 15:50:00,146.73,147.83,146.67,147.82,84761.0,142.6597,143.7292,142.6014,143.7195,84761.0
2020-06-30 09:30:00,147.07,148.81,146.6,148.3,20990.0,142.9903,144.682,142.5333,144.1862,20990.0
2020-06-30 09:40:00,148.18,148.64,147.2,147.2,36436.0,144.0695,144.5167,143.1167,143.1167,36436.0
2020-06-30 09:50:00,147.12,147.73,146.32,147.09,22530.0,143.0389,143.632,142.2611,143.0097,22530.0
2020-06-30 10:00:00,147.13,147.43,146.54,147.23,7781.0,143.0486,143.3403,142.475,143.1458,7781.0
2020-06-30 10:10:00,147.12,147.5,146.93,147.2,10749.0,143.0389,143.4084,142.8542,143.1167,10749.0
2020-06-30 10:20:00,147.13,147.45,146.84,147.0,2635.0,143.0486,143.3597,142.7667,142.9222,2635.0
2020-06-30 10:30:00,147.02,147.31,146.93,146.93,2576.0,142.9417,143.2236,142.8542,142.8542,2576.0
2020-06-30 10:40:00,146.79,147.74,146.79,147.64,4028.0,142.7181,143.6417,142.7181,143.5445,4028.0
2020-06-30 10:50:00,147.73,149.12,147.63,149.12,13392.0,143.632,144.9834,143.5348,144.9834,13392.0
2020-06-30 11:00:00,149.15,149.6,149.1,149.1,9751.0,145.0126,145.4501,144.964,144.964,9751.0
2020-06-30 11:10:00,149.14,149.22,148.51,149.19,8289.0,145.0029,145.0806,144.3903,145.0515,8289.0
2020-06-30 11:20:00,149.28,149.39,149.07,149.07,7504.0,145.139,145.2459,144.9348,144.9348,7504.0
2020-06-30 11:30:00,149.03,149.03,148.12,148.46,8018.0,144.8959,144.8959,144.0112,144.3417,8018.0
2020-06-30 11:40:00,148.46,148.6,148.16,148.33,4323.0,144.3417,144.4778,144.0501,144.2153,4323.0
2020-06-30 11:50:00,148.33,148.33,147.92,148.25,13072.0,144.2153,144.2153,143.8167,144.1376,13072.0
2020-06-30 12:00:00,148.24,148.5,148.09,148.42,8209.0,144.1278,144.3806,143.982,144.3028,8209.0
2020-06-30 12:10:00,148.45,148.87,148.45,148.64,8338.0,144.332,144.7404,144.332,144.5167,8338.0
2020-06-30 12:20:00,148.54,148.58,148.34,148.35,6402.0,144.4195,144.4584,144.2251,144.2348,6402.0
2020-06-30 12:30:00,148.32,148.46,147.75,148.19,11277.0,144.2056,144.3417,143.6514,144.0792,11277.0
2020-06-30 12:40:00,147.88,148.08,147.12,147.44,13702.0,143.7778,143.9723,143.0389,143.35,13702.0
2020-06-30 12:50:00,147.47,147.51,147.03,147.17,6355.0,143.3792,143.4181,142.9514,143.0875,6355.0
2020-06-30 13:00:00,147.06,147.46,147.06,147.14,6185.0,142.9806,143.3695,142.9806,143.0583,6185.0
2020-06-30 13:10:00,147.16,147.46,147.01,147.36,8347.0,143.0778,143.3695,142.932,143.2722,8347.0
2020-06-30 13:20:00,147.37,147.64,147.34,147.64,3701.0,143.282,143.5445,143.2528,143.5445,3701.0
2020-06-30 13:30:00,147.61,147.64,147.41,147.43,3089.0,143.5153,143.5445,143.3209,143.3403,3089.0
2020-06-30 13:40:00,147.49,147.52,147.09,147.42,8928.0,143.3986,143.4278,143.0097,143.3306,8928.0
2020-06-30 13:50:00,147.32,147.76,147.12,147.66,6055.0,143.2334,143.6611,143.0389,143.5639,6055.0
2020-06-30 14:00:00,147.75,147.81,147.53,147.81,10063.0,143.6514,143.7098,143.4375,143.7098,10063.0
2020-06-30 14:10:00,147.78,147.8,147.53,147.73,6910.0,143.6806,143.7,143.4375,143.632,6910.0
2020-06-30 14:20:00,147.67,148.25,147.67,148.19,10428.0,143.5736,144.1376,143.5736,144.0792,10428.0
2020-06-30 14:30:00,148.23,148.23,147.91,148.13,4613.0,144.1181,144.1181,143.807,144.0209,4613.0
2020-06-30 14:40:00,148.18,148.34,147.95,148.24,8044.0,144.0695,144.2251,143.8459,144.1278,8044.0
2020-06-30 14:50:00,148.21,148.27,148.0,148.0,10857.0,144.0987,144.157,143.8945,143.8945,10857.0
2020-06-30 15:00:00,148.13,148.13,147.35,147.66,21476.0,144.0209,144.0209,143.2625,143.5639,21476.0
2020-06-30 15:10:00,147.67,148.3,147.67,148.3,5938.0,143.5736,144.1862,143.5736,144.1862,5938.0
2020-06-30 15:20:00,148.26,148.59,148.16,148.53,11124.0,144.1473,144.4681,144.0501,144.4098,11124.0
2020-06-30 15:30:00,148.48,149.13,148.43,149.01,26862.0,144.3612,144.9931,144.3126,144.8765,26862.0
2020-06-30 15:40:00,149.04,149.32,148.87,149.15,30084.0,144.9056,145.1779,144.7404,145.0126,30084.0
2020-06-30 15:50:00,149.22,149.72,148.74,149.02,94245.0,145.0806,145.5668,144.614,144.8862,94245.0
2020-07-01 09:30:00,149.92,151.67,149.48,151.3,41469.0,145.7612,147.4627,145.3334,147.1029,41469.0
2020-07-01 09:40:00,151.17,151.59,150.46,150.46,14887.0,146.9766,147.3849,146.2862,146.2862,14887.0
2020-07-01 09:50:00,150.45,151.1,148.6,149.23,19190.0,146.2765,146.9085,144.4778,145.0904,19190.0
2020-07-01 10:00:00,149.52,150.29,149.27,150.19,24726.0,145.3723,146.121,145.1293,146.0237,24726.0
2020-07-01 10:10:00,150.5,150.73,149.54,149.65,57374.0,146.3251,146.5488,145.3918,145.4987,57374.0
2020-07-01 10:20:00,149.9,149.92,148.79,148.81,20783.0,145.7418,145.7612,144.6626,144.682,20783.0
2020-07-01 10:30:00,149.1,149.4,148.0,148.21,11985.0,144.964,145.2557,143.8945,144.0987,11985.0
2020-07-01 10:40:00,148.42,148.54,147.71,147.91,40568.0,144.3028,144.4195,143.6125,143.807,40568.0
2020-07-01 10:50:00,147.92,148.37,147.73,148.28,12756.0,143.8167,144.2542,143.632,144.1667,12756.0
2020-07-01 11:00:00,148.4,148.4,147.34,147.48,13941.0,144.2834,144.2834,143.2528,143.3889,13941.0
2020-07-01 11:10:00,147.57,147.7,147.0,147.09,11815.0,143.4764,143.6028,142.9222,143.0097,11815.0
2020-07-01 11:20:00,147.07,147.07,146.21,146.58,26327.0,142.9903,142.9903,142.1541,142.5139,26327.0
2020-07-01 11:30:00,146.5,147.07,146.44,147.07,12918.0,142.4361,142.9903,142.3778,142.9903,12918.0
2020-07-01 11:40:00,146.95,147.2,146.87,147.13,7432.0,142.8736,143.1167,142.7958,143.0486,7432.0
2020-07-01 11:50:00,147.14,147.76,147.13,147.38,8836.0,143.0583,143.6611,143.0486,143.2917,8836.0
2020-07-01 12:00:00,147.44,147.97,147.32,147.86,11646.0,143.35,143.8653,143.2334,143.7584,11646.0
2020-07-01 12:10:00,147.9,148.62,147.89,148.48,9601.0,143.7973,144.4973,143.7875,144.3612,9601.0
2020-07-01 12:20:00,148.38,148.68,148.28,148.38,7271.0,144.2639,144.5556,144.1667,144.2639,7271.0
2020-07-01 12:30:00,148.27,148.52,147.98,148.42,5397.0,144.157,144.4001,143.875,144.3028,5397.0
2020-07-01 12:40:00,148.45,148.45,147.86,148.18,10646.0,144.332,144.332,143.7584,144.0695,10646.0
2020-07-01 12:50:00,148.17,148.38,147.7,147.74,14695.0,144.0598,144.2639,143.6028,143.6417,14695.0
2020-07-01 13:00:00,147.68,147.71,146.87,146.87,7778.0,143.5834,143.6125,142.7958,142.7958,7778.0
2020-07-01 13:10:00,146.9,146.9,146.41,146.54,2434.0,142.825,142.825,142.3486,142.475,2434.0
2020-07-01 13:20:00,146.51,146.95,146.44,146.69,6454.0,142.4458,142.8736,142.3778,142.6208,6454.0
2020-07-01 13:30:00,146.64,146.76,146.35,146.71,6428.0,142.5722,142.6889,142.2903,142.6403,6428.0
2020-07-01 13:40:00,146.69,146.69,145.93,146.08,5026.0,142.6208,142.6208,141.8819,142.0278,5026.0
2020-07-01 13:50:00,146.08,146.43,146.03,146.29,6870.0,142.0278,142.368,141.9791,142.2319,6870.0
2020-07-01 14:00:00,146.35,146.58,146.21,146.58,4714.0,142.2903,142.5139,142.1541,142.5139,4714.0
2020-07-01 14:10:00,146.59,146.66,146.25,146.28,4150.0,142.5236,142.5917,142.193,142.2222,4150.0
2020-07-01 14:20:00,146.27,146.36,146.02,146.33,11888.0,142.2125,142.3,141.9694,142.2708,11888.0
2020-07-01 14:30:00,146.35,146.39,145.71,145.75,9312.0,142.2903,142.3292,141.668,141.7069,9312.0
2020-07-01 14:40:00,145.72,145.83,145.4,145.51,5381.0,141.6777,141.7847,141.3666,141.4736,5381.0
2020-07-01 14:50:00,145.52,146.12,145.51,146.12,10110.0,141.4833,142.0666,141.4736,142.0666,10110.0
2020-07-01 15:00:00,146.03,146.17,145.8,145.89,7562.0,141.9791,142.1153,141.7555,141.843,7562.0
2020-07-01 15:10:00,145.9,145.98,145.7,145.93,11416.0,141.8527,141.9305,141.6583,141.8819,11416.0
2020-07-01 15:20:00,145.9,146.3,145.9,146.11,10178.0,141.8527,142.2416,141.8527,142.0569,10178.0
2020-07-01 15:30:00,146.12,146.26,145.91,146.15,21003.0,142.0666,142.2028,141.8625,142.0958,21003.0
2020-07-01 15:40:00,146.15,146.5,145.99,146.46,25391.0,142.0958,142.4361,141.9402,142.3972,25391.0
2020-07-01 15:50:00,146.44,146.81,145.57,145.8,69120.0,142.3778,142.7375,141.5319,141.7555,69120.0
2020-07-02 09:30:00,149.31,151.56,148.96,150.76,56645.0,145.1682,147.3557,144.8279,146.5779,56645.0
2020-07-02 09:40:00,150.95,152.24,150.52,152.14,54492.0,146.7627,148.0169,146.3446,147.9196,54492.0
2020-07-02 09:50:00,152.24,152.65,151.84,152.63,21935.0,148.0169,148.4155,147.628,148.3961,21935.0
2020-07-02 10:00:00,152.66,152.8,151.79,152.74,23205.0,148.4252,148.5613,147.5794,148.503,23205.0
2020-07-02 10:10:00,152.64,152.88,152.43,152.76,22957.0,148.4058,148.6391,148.2016,148.5224,22957.0
2020-07-02 10:20:00,152.81,152.88,150.46,150.89,41853.0,148.5711,148.6391,146.2862,146.7043,41853.0
2020-07-02 10:30:00,150.81,151.52,150.76,151.42,22770.0,146.6265,147.3168,146.5779,147.2196,22770.0
2020-07-02 10:40:00,151.46,151.82,150.46,150.46,12510.0,147.2585,147.6085,146.2862,146.2862,12510.0
2020-07-02 10:50:00,150.59,150.59,147.95,148.08,20569.0,146.4126,146.4126,143.8459,143.9723,20569.0
2020-07-02 11:00:00,148.16,148.56,147.15,147.33,26201.0,144.0501,144.439,143.0681,143.2431,26201.0
2020-07-02 11:10:00,147.33,148.13,147.08,147.97,18533.0,143.2431,144.0209,143.0,143.8653,18533.0
2020-07-02 11:20:00,147.89,148.61,147.88,148.56,14333.0,143.7875,144.4876,143.7778,144.439,14333.0
2020-07-02 11:30:00,148.74,149.47,148.74,149.45,21542.0,144.614,145.3237,144.614,145.3043,21542.0
2020-07-02 11:40:00,149.32,149.65,149.08,149.33,7506.0,145.1779,145.4987,144.9445,145.1876,7506.0
2020-07-02 11:50:00,149.31,149.34,148.73,148.94,4000.0,145.1682,145.1973,144.6042,144.8084,4000.0
2020-07-02 12:00:00,149.08,149.18,148.5,149.12,15846.0,144.9445,145.0418,144.3806,144.9834,15846.0
2020-07-02 12:10:00,149.05,149.14,148.49,148.6,9661.0,144.9154,145.0029,144.3709,144.4778,9661.0
2020-07-02 12:20:00,148.58,149.23,148.5,149.14,8234.0,144.4584,145.0904,144.3806,145.0029,8234.0
2020-07-02 12:30:00,149.14,149.27,148.86,148.92,3600.0,145.0029,145.1293,144.7306,144.789,3600.0
2020-07-02 12:40:00,148.82,148.89,148.6,148.88,6413.0,144.6917,144.7598,144.4778,144.7501,6413.0
2020-07-02 12:50:00,148.93,149.07,148.81,149.06,10408.0,144.7987,144.9348,144.682,144.9251,10408.0
2020-07-02 13:00:00,149.07,149.21,148.97,149.0,6580.0,144.9348,145.0709,144.8376,144.8668,6580.0
2020-07-02 13:10:00,148.91,149.0,148.68,148.7,4309.0,144.7792,144.8668,144.5556,144.5751,4309.0
2020-07-02 13:20:00,148.77,148.83,148.55,148.55,4433.0,144.6431,144.7015,144.4292,144.4292,4433.0
2020-07-02 13:30:00,148.66,148.68,148.3,148.63,7481.0,144.5362,144.5556,144.1862,144.507,7481.0
2020-07-02 13:40:00,148.69,149.12,148.59,149.07,6620.0,144.5653,144.9834,144.4681,144.9348,6620.0
2020-07-02 13:50:00,149.03,149.09,148.75,148.76,2984.0,144.8959,144.9543,144.6237,144.6334,2984.0
2020-07-02 14:00:00,148.77,148.99,148.66,148.7,7454.0,144.6431,144.857,144.5362,144.5751,7454.0
2020-07-02 14:10:00,148.65,148.83,148.65,148.77,5658.0,144.5265,144.7015,144.5265,144.6431,5658.0
2020-07-02 14:20:00,148.71,149.09,148.69,149.01,12820.0,144.5848,144.9543,144.5653,144.8765,12820.0
2020-07-02 14:30:00,148.95,149.4,148.92,149.4,6880.0,144.8181,145.2557,144.789,145.2557,6880.0
2020-07-02 14:40:00,149.38,149.49,149.06,149.25,10267.0,145.2362,145.3432,144.9251,145.1098,10267.0
2020-07-02 14:50:00,149.25,149.3,149.0,149.15,6447.0,145.1098,145.1584,144.8668,145.0126,6447.0
2020-07-02 15:00:00,149.15,149.24,148.68,148.74,8610.0,145.0126,145.1001,144.5556,144.614,8610.0
2020-07-02 15:10:00,148.65,148.78,148.25,148.25,10305.0,144.5265,144.6529,144.1376,144.1376,10305.0
2020-07-02 15:20:00,148.16,148.48,148.09,148.36,14428.0,144.0501,144.3612,143.982,144.2445,14428.0
2020-07-02 15:30:00,148.28,148.56,148.09,148.37,27072.0,144.1667,144.439,143.982,144.2542,27072.0
2020-07-02 15:40:00,148.38,148.49,148.04,148.2,37146.0,144.2639,144.3709,143.9334,144.0889,37146.0
2020-07-02 15:50:00,148.15,148.22,147.76,147.98,63216.0,144.0403,144.1084,143.6611,143.875,63216.0
2020-07-06 09:30:00,150.84,151.27,150.07,150.55,44194.0,146.6557,147.0738,145.9071,146.3738,44194.0
2020-07-06 09:40:00,150.78,151.63,150.71,151.22,11944.0,146.5974,147.4238,146.5293,147.0252,11944.0
2020-07-06 09:50:00,151.46,152.14,151.15,151.9,15501.0,147.2585,147.9196,146.9571,147.6863,15501.0
2020-07-06 10:00:00,151.95,152.25,151.18,151.53,24018.0,147.7349,148.0266,146.9863,147.3266,24018.0
2020-07-06 10:10:00,151.65,151.76,150.29,150.78,37500.0,147.4432,147.5502,146.121,146.5974,37500.0
2020-07-06 10:20:00,150.66,151.12,150.58,150.93,19511.0,146.4807,146.9279,146.4029,146.7432,19511.0
2020-07-06 10:30:00,150.71,151.56,150.67,151.55,6655.0,146.5293,147.3557,146.4904,147.346,6655.0
2020-07-06 10:40:00,151.43,151.87,151.04,151.74,8892.0,147.2293,147.6571,146.8502,147.5307,8892.0
2020-07-06 10:50:00,151.67,151.71,151.31,151.57,13378.0,147.4627,147.5016,147.1127,147.3655,13378.0
2020-07-06 11:00:00,151.58,152.1,151.53,152.0,41573.0,147.3752,147.8808,147.3266,147.7835,41573.0
2020-07-06 11:10:00,151.93,152.07,151.39,151.52,4493.0,147.7155,147.8516,147.1905,147.3168,4493.0
2020-07-06 11:20:00,151.43,151.59,151.17,151.19,5400.0,147.2293,147.3849,146.9766,146.996,5400.0
2020-07-06 11:30:00,151.15,151.63,151.08,151.5,11910.0,146.9571,147.4238,146.8891,147.2974,11910.0
2020-07-06 11:40:00,151.43,151.88,151.42,151.87,5549.0,147.2293,147.6669,147.2196,147.6571,5549.0
2020-07-06 11:50:00,151.82,151.82,151.05,151.1,10916.0,147.6085,147.6085,146.8599,146.9085,10916.0
2020-07-06 12:00:00,151.0,151.32,150.91,151.29,8266.0,146.8113,147.1224,146.7238,147.0932,8266.0
2020-07-06 12:10:00,151.11,151.13,150.77,150.78,5857.0,146.9182,146.9377,146.5877,146.5974,5857.0
2020-07-06 12:20:00,150.87,151.22,150.68,151.21,8502.0,146.6849,147.0252,146.5001,147.0154,8502.0
2020-07-06 12:30:00,151.2,151.44,151.18,151.36,4200.0,147.0057,147.2391,146.9863,147.1613,4200.0
2020-07-06 12:40:00,151.37,151.47,151.19,151.47,5524.0,147.171,147.2682,146.996,147.2682,5524.0
2020-07-06 12:50:00,151.42,151.42,151.2,151.41,2967.0,147.2196,147.2196,147.0057,147.2099,2967.0
2020-07-06 13:00:00,151.41,151.48,150.92,150.99,5404.0,147.2099,147.278,146.7335,146.8015,5404.0
2020-07-06 13:10:00,151.0,151.06,150.88,150.98,2915.0,146.8113,146.8696,146.6946,146.7918,2915.0
2020-07-06 13:20:00,150.94,151.13,150.89,151.13,3750.0,146.7529,146.9377,146.7043,146.9377,3750.0
2020-07-06 13:30:00,151.18,151.18,150.89,150.9,2000.0,146.9863,146.9863,146.7043,146.714,2000.0
2020-07-06 13:40:00,150.98,151.28,150.94,151.28,2700.0,146.7918,147.0835,146.7529,147.0835,2700.0
2020-07-06 13:50:00,151.33,151.52,151.27,151.47,10302.0,147.1321,147.3168,147.0738,147.2682,10302.0
2020-07-06 14:00:00,151.47,151.48,151.05,151.16,5225.0,147.2682,147.278,146.8599,146.9668,5225.0
2020-07-06 14:10:00,151.17,151.35,150.58,150.59,7800.0,146.9766,147.1516,146.4029,146.4126,7800.0
2020-07-06 14:20:00,150.4,150.4,150.01,150.21,22606.0,146.2279,146.2279,145.8487,146.0432,22606.0
2020-07-06 14:30:00,150.13,150.3,149.65,149.81,28083.0,145.9654,146.1307,145.4987,145.6543,28083.0
2020-07-06 14:40:00,149.82,149.99,149.5,149.99,8891.0,145.664,145.8293,145.3529,145.8293,8891.0
2020-07-06 14:50:00,149.93,150.29,149.77,150.29,8008.0,145.771,146.121,145.6154,146.121,8008.0
2020-07-06 15:00:00,150.16,150.72,149.91,150.7,8049.0,145.9946,146.539,145.7515,146.5196,8049.0
2020-07-06 15:10:00,150.63,150.74,150.34,150.45,5312.0,146.4515,146.5585,146.1696,146.2765,5312.0
2020-07-06 15:20:00,150.41,150.51,150.3,150.42,9519.0,146.2376,146.3349,146.1307,146.2474,9519.0
2020-07-06 15:30:00,150.42,150.49,150.0,150.48,21722.0,146.2474,146.3154,145.839,146.3057,21722.0
2020-07-06 15:40:00,150.61,151.0,150.54,150.99,19225.0,146.4321,146.8113,146.364,146.8015,19225.0
2020-07-06 15:50:00,150.99,151.09,150.69,150.84,53116.0,146.8015,146.8988,146.5099,146.6557,53116.0
2020-07-07 09:30:00,149.12,150.5,148.57,150.06,26493.0,144.9834,146.3251,144.4487,145.8973,26493.0
2020-07-07 09:40:00,150.37,150.82,150.14,150.44,10220.0,146.1987,146.6363,145.9751,146.2668,10220.0
2020-07-07 09:50:00,150.14,150.88,149.9,150.55,13547.0,145.9751,146.6946,145.7418,146.3738,13547.0
2020-07-07 10:00:00,150.38,150.91,150.21,150.8,8592.0,146.2085,146.7238,146.0432,146.6168,8592.0
2020-07-07 10:10:00,150.98,151.26,150.6,151.09,13007.0,146.7918,147.0641,146.4224,146.8988,13007.0
2020-07-07 10:20:00,151.14,151.25,150.94,151.02,8175.0,146.9474,147.0543,146.7529,146.8307,8175.0
2020-07-07 10:30:00,151.02,151.26,150.57,150.74,15273.0,146.8307,147.0641,146.3932,146.5585,15273.0
2020-07-07 10:40:00,150.69,150.77,150.05,150.68,15628.0,146.5099,146.5877,145.8876,146.5001,15628.0
2020-07-07 10:50:00,150.63,151.27,150.63,151.24,14496.0,146.4515,147.0738,146.4515,147.0446,14496.0
2020-07-07 11:00:00,151.12,151.42,150.92,151.42,10214.0,146.9279,147.2196,146.7335,147.2196,10214.0
2020-07-07 11:10:00,151.31,151.96,151.3,151.94,15346.0,147.1127,147.7446,147.1029,147.7252,15346.0
2020-07-07 11:20:00,151.93,151.95,151.55,151.69,12864.0,147.7155,147.7349,147.346,147.4821,12864.0
2020-07-07 11:30:00,151.68,151.73,151.41,151.51,11257.0,147.4724,147.521,147.2099,147.3071,11257.0
2020-07-07 11:40:00,151.51,151.54,151.24,151.3,21317.0,147.3071,147.3363,147.0446,147.1029,21317.0
2020-07-07 11:50:00,151.31,151.58,151.22,151.44,32437.0,147.1127,147.3752,147.0252,147.2391,32437.0
2020-07-07 12:00:00,151.41,151.56,151.28,151.49,7168.0,147.2099,147.3557,147.0835,147.2877,7168.0
2020-07-07 12:10:00,151.4,151.51,151.3,151.3,7310.0,147.2002,147.3071,147.1029,147.1029,7310.0
2020-07-07 12:20:00,151.33,151.47,151.13,151.45,13346.0,147.1321,147.2682,146.9377,147.2488,13346.0
2020-07-07 12:30:00,151.38,151.38,151.13,151.13,10328.0,147.1807,147.1807,146.9377,146.9377,10328.0
2020-07-07 12:40:00,151.14,151.28,150.89,150.99,8974.0,146.9474,147.0835,146.7043,146.8015,8974.0
2020-07-07 12:50:00,150.99,151.05,150.54,150.84,10478.0,146.8015,146.8599,146.364,146.6557,10478.0
2020-07-07 13:00:00,150.85,151.31,150.82,150.91,11633.0,146.6654,147.1127,146.6363,146.7238,11633.0
2020-07-07 13:10:00,150.84,150.91,150.65,150.79,6043.0,146.6557,146.7238,146.471,146.6071,6043.0
2020-07-07 13:20:00,150.78,150.79,150.42,150.55,11422.0,146.5974,146.6071,146.2474,146.3738,11422.0
2020-07-07 13:30:00,150.71,150.71,150.54,150.6,6242.0,146.5293,146.5293,146.364,146.4224,6242.0
2020-07-07 13:40:00,150.58,150.99,150.5,150.99,7305.0,146.4029,146.8015,146.3251,146.8015,7305.0
2020-07-07 13:50:00,151.05,151.29,151.0,151.23,8240.0,146.8599,147.0932,146.8113,147.0349,8240.0
2020-07-07 14:00:00,151.16,151.29,150.73,150.73,8448.0,146.9668,147.0932,146.5488,146.5488,8448.0
2020-07-07 14:10:00,150.66,150.82,150.66,150.69,9316.0,146.4807,146.6363,146.4807,146.5099,9316.0
2020-07-07 14:20:00,150.69,150.74,150.23,150.23,14108.0,146.5099,146.5585,146.0626,146.0626,14108.0
2020-07-07 14:30:00,150.23,150.23,149.19,149.25,31680.0,146.0626,146.0626,145.0515,145.1098,31680.0
2020-07-07 14:40:00,149.25,149.3,148.85,149.15,23348.0,145.1098,145.1584,144.7209,145.0126,23348.0
2020-07-07 14:50:00,149.14,149.17,148.73,148.91,18293.0,145.0029,145.032,144.6042,144.7792,18293.0
2020-07-07 15:00:00,148.9,149.01,148.56,148.65,19709.0,144.7695,144.8765,144.439,144.5265,19709.0
2020-07-07 15:10:00,148.66,148.71,147.76,147.95,21303.0,144.5362,144.5848,143.6611,143.8459,21303.0
2020-07-07 15:20:00,147.97,148.38,147.91,148.31,33743.0,143.8653,144.2639,143.807,144.1959,33743.0
2020-07-07 15:30:00,148.31,148.45,148.13,148.13,23682.0,144.1959,144.332,144.0209,144.0209,23682.0
2020-07-07 15:40:00,148.11,148.11,147.84,148.0,18631.0,144.0014,144.0014,143.7389,143.8945,18631.0
2020-07-07 15:50:00,147.98,147.98,147.5,147.66,68997.0,143.875,143.875,143.4084,143.5639,68997.0
2020-07-08 09:30:00,147.55,148.19,146.65,147.48,26318.0,143.457,144.0792,142.5819,143.3889,26318.0
2020-07-08 09:40:00,147.67,148.64,147.63,148.52,7520.0,143.5736,144.5167,143.5348,144.4001,7520.0
2020-07-08 09:50:00,148.33,149.26,148.24,149.07,7047.0,144.2153,145.1195,144.1278,144.9348,7047.0
2020-07-08 10:00:00,148.97,149.36,148.56,148.69,8655.0,144.8376,145.2168,144.439,144.5653,8655.0
2020-07-08 10:10:00,148.77,149.0,147.71,148.2,8125.0,144.6431,144.8668,143.6125,144.0889,8125.0
2020-07-08 10:20:00,148.21,148.21,147.09,147.22,3750.0,144.0987,144.0987,143.0097,143.1361,3750.0
2020-07-08 10:30:00,147.22,147.39,146.59,147.36,11528.0,143.1361,143.3014,142.5236,143.2722,11528.0
2020-07-08 10:40:00,147.37,147.37,146.59,146.94,6427.0,143.282,143.282,142.5236,142.8639,6427.0
2020-07-08 10:50:00,146.94,147.24,146.73,147.0,9268.0,142.8639,143.1556,142.6597,142.9222,9268.0
2020-07-08 11:00:00,147.0,147.05,146.11,146.25,9001.0,142.9222,142.9708,142.0569,142.193,9001.0
2020-07-08 11:10:00,146.27,146.53,145.88,146.01,11366.0,142.2125,142.4653,141.8333,141.9597,11366.0
2020-07-08 11:20:00,145.94,145.99,145.1,145.75,4694.0,141.8916,141.9402,141.0749,141.7069,4694.0
2020-07-08 11:30:00,145.75,146.1,145.72,145.94,5939.0,141.7069,142.0472,141.6777,141.8916,5939.0
2020-07-08 11:40:00,145.95,146.59,145.87,146.21,3521.0,141.9014,142.5236,141.8236,142.1541,3521.0
2020-07-08 11:50:00,146.17,146.4,146.13,146.24,19963.0,142.1153,142.3389,142.0764,142.1833,19963.0
2020-07-08 12:00:00,146.33,146.33,145.92,145.96,3937.0,142.2708,142.2708,141.8722,141.9111,3937.0
2020-07-08 12:10:00,145.96,146.36,145.95,146.25,6039.0,141.9111,142.3,141.9014,142.193,6039.0
2020-07-08 12:20:00,146.25,146.32,146.13,146.25,9738.0,142.193,142.2611,142.0764,142.193,9738.0
2020-07-08 12:30:00,146.18,146.18,145.67,145.71,7800.0,142.125,142.125,141.6291,141.668,7800.0
2020-07-08 12:40:00,145.71,145.77,145.5,145.66,4904.0,141.668,141.7264,141.4638,141.6194,4904.0
2020-07-08 12:50:00,145.65,145.91,145.5,145.78,25006.0,141.6097,141.8625,141.4638,141.7361,25006.0
2020-07-08 13:00:00,145.8,146.79,145.78,146.42,21543.0,141.7555,142.7181,141.7361,142.3583,21543.0
2020-07-08 13:10:00,146.24,146.28,145.84,145.84,8260.0,142.1833,142.2222,141.7944,141.7944,8260.0
2020-07-08 13:20:00,145.88,145.91,145.42,145.55,6654.0,141.8333,141.8625,141.3861,141.5125,6654.0
2020-07-08 13:30:00,145.59,145.75,145.47,145.62,5726.0,141.5513,141.7069,141.4347,141.5805,5726.0
2020-07-08 13:40:00,145.66,145.67,145.26,145.28,11188.0,141.6194,141.6291,141.2305,141.2499,11188.0
2020-07-08 13:50:00,145.25,145.56,145.17,145.38,6440.0,141.2208,141.5222,141.143,141.3472,6440.0
2020-07-08 14:00:00,145.44,145.72,145.2,145.72,10276.0,141.4055,141.6777,141.1722,141.6777,10276.0
2020-07-08 14:10:00,145.87,146.47,145.81,146.47,12478.0,141.8236,142.4069,141.7652,142.4069,12478.0
2020-07-08 14:20:00,146.49,147.06,146.3,146.94,21533.0,142.4264,142.9806,142.2416,142.8639,21533.0
2020-07-08 14:30:00,146.89,147.01,146.71,146.94,17764.0,142.8153,142.932,142.6403,142.8639,17764.0
2020-07-08 14:40:00,146.94,146.98,146.62,146.94,10668.0,142.8639,142.9028,142.5528,142.8639,10668.0
2020-07-08 14:50:00,147.09,147.09,146.63,146.96,10995.0,143.0097,143.0097,142.5625,142.8833,10995.0
2020-07-08 15:00:00,146.9,147.13,146.82,146.97,16373.0,142.825,143.0486,142.7472,142.8931,16373.0
2020-07-08 15:10:00,147.06,147.54,147.04,147.5,10788.0,142.9806,143.4473,142.9611,143.4084,10788.0
2020-07-08 15:20:00,147.61,148.11,147.56,147.74,14487.0,143.5153,144.0014,143.4667,143.6417,14487.0
2020-07-08 15:30:00,147.81,148.15,147.72,147.99,20423.0,143.7098,144.0403,143.6223,143.8848,20423.0
2020-07-08 15:40:00,148.13,148.39,148.08,148.2,37398.0,144.0209,144.2737,143.9723,144.0889,37398.0
2020-07-08 15:50:00,148.31,148.7,147.95,148.65,46413.0,144.1959,144.5751,143.8459,144.5265,46413.0
2020-07-09 09:30:00,149.03,149.87,147.19,147.2,13796.0,144.8959,145.7126,143.107,143.1167,13796.0
2020-07-09 09:40:00,147.33,147.78,146.72,147.06,7530.0,143.2431,143.6806,142.65,142.9806,7530.0
2020-07-09 09:50:00,147.14,147.19,146.67,146.92,13437.0,143.0583,143.107,142.6014,142.8444,13437.0
2020-07-09 10:00:00,147.0,147.09,146.36,146.43,15475.0,142.9222,143.0097,142.3,142.368,15475.0
2020-07-09 10:10:00,146.29,146.29,145.13,145.15,12202.0,142.2319,142.2319,141.1041,141.1235,12202.0
2020-07-09 10:20:00,145.31,146.23,144.81,146.16,12253.0,141.2791,142.1736,140.793,142.1055,12253.0
2020-07-09 10:30:00,146.27,146.62,145.24,145.27,14655.0,142.2125,142.5528,141.2111,141.2402,14655.0
2020-07-09 10:40:00,145.3,145.3,143.92,143.93,19844.0,141.2694,141.2694,139.9277,139.9374,19844.0
2020-07-09 10:50:00,143.92,144.73,142.8,142.94,28980.0,139.9277,140.7152,138.8387,138.9749,28980.0
2020-07-09 11:00:00,142.95,143.26,142.01,143.22,27358.0,138.9846,139.286,138.0707,139.2471,27358.0
2020-07-09 11:10:00,143.46,144.31,143.09,143.09,14096.0,139.4804,140.3069,139.1207,139.1207,14096.0
2020-07-09 11:20:00,143.12,143.56,142.59,143.38,19159.0,139.1499,139.5777,138.6346,139.4026,19159.0
2020-07-09 11:30:00,143.42,143.86,143.3,143.51,11679.0,139.4415,139.8693,139.3249,139.529,11679.0
2020-07-09 11:40:00,143.64,145.05,143.29,145.01,16483.0,139.6554,141.0263,139.3151,140.9874,16483.0
2020-07-09 11:50:00,144.94,145.35,144.71,144.82,6535.0,140.9194,141.318,140.6958,140.8027,6535.0
2020-07-09 12:00:00,144.93,145.34,144.8,145.03,9021.0,140.9097,141.3083,140.7833,141.0069,9021.0
2020-07-09 12:10:00,145.02,145.12,144.4,144.43,11590.0,140.9972,141.0944,140.3944,140.4235,11590.0
2020-07-09 12:20:00,144.38,144.58,144.08,144.22,5432.0,140.3749,140.5694,140.0832,140.2193,5432.0
2020-07-09 12:30:00,144.3,144.49,143.95,144.38,5692.0,140.2971,140.4819,139.9568,140.3749,5692.0
2020-07-09 12:40:00,144.32,144.58,144.04,144.48,11350.0,140.3166,140.5694,140.0443,140.4721,11350.0
2020-07-09 12:50:00,144.47,144.79,144.28,144.74,8389.0,140.4624,140.7735,140.2777,140.7249,8389.0
2020-07-09 13:00:00,144.74,145.24,144.69,145.13,9988.0,140.7249,141.2111,140.6763,141.1041,9988.0
2020-07-09 13:10:00,145.24,145.55,145.12,145.55,11005.0,141.2111,141.5125,141.0944,141.5125,11005.0
2020-07-09 13:20:00,145.55,145.82,145.36,145.61,18023.0,141.5125,141.775,141.3277,141.5708,18023.0
2020-07-09 13:30:00,145.72,145.75,145.47,145.7,7201.0,141.6777,141.7069,141.4347,141.6583,7201.0
2020-07-09 13:40:00,145.7,145.88,145.33,145.58,7478.0,141.6583,141.8333,141.2986,141.5416,7478.0
2020-07-09 13:50:00,145.55,145.55,144.97,145.05,5581.0,141.5125,141.5125,140.9485,141.0263,5581.0
2020-07-09 14:00:00,144.93,145.61,144.93,145.45,4336.0,140.9097,141.5708,140.9097,141.4152,4336.0
2020-07-09 14:10:00,145.44,145.75,145.37,145.71,9661.0,141.4055,141.7069,141.3374,141.668,9661.0
2020-07-09 14:20:00,145.71,145.83,145.46,145.61,3938.0,141.668,141.7847,141.4249,141.5708,3938.0
2020-07-09 14:30:00,145.58,145.59,145.26,145.43,5095.0,141.5416,141.5513,141.2305,141.3958,5095.0
2020-07-09 14:40:00,145.36,145.72,145.16,145.65,4931.0,141.3277,141.6777,141.1333,141.6097,4931.0
2020-07-09 14:50:00,145.63,145.67,145.41,145.41,11662.0,141.5902,141.6291,141.3763,141.3763,11662.0
2020-07-09 15:00:00,145.59,145.73,145.45,145.54,5900.0,141.5513,141.6875,141.4152,141.5027,5900.0
2020-07-09 15:10:00,145.48,145.62,144.93,145.05,10436.0,141.4444,141.5805,140.9097,141.0263,10436.0
2020-07-09 15:20:00,144.92,145.04,143.99,144.1,11538.0,140.8999,141.0166,139.9957,140.1027,11538.0
2020-07-09 15:30:00,144.0,144.11,143.71,143.9,20968.0,140.0054,140.1124,139.7235,139.9082,20968.0
2020-07-09 15:40:00,143.8,144.34,143.53,144.11,24593.0,139.811,140.336,139.5485,140.1124,24593.0
2020-07-09 15:50:00,144.03,144.04,143.58,143.63,77910.0,140.0346,140.0443,139.5971,139.6457,77910.0
2020-07-10 09:30:00,143.96,145.08,143.71,144.86,16353.0,139.9666,141.0555,139.7235,140.8416,16353.0
2020-07-10 09:40:00,145.0,145.87,144.71,145.75,15052.0,140.9777,141.8236,140.6958,141.7069,15052.0
2020-07-10 09:50:00,145.85,146.16,145.36,146.16,22895.0,141.8041,142.1055,141.3277,142.1055,22895.0
2020-07-10 10:00:00,146.09,146.2,144.61,145.46,23465.0,142.0375,142.1444,140.5985,141.4249,23465.0
2020-07-10 10:10:00,145.46,146.51,145.46,146.06,16411.0,141.4249,142.4458,141.4249,142.0083,16411.0
2020-07-10 10:20:00,146.03,146.35,145.81,146.3,8829.0,141.9791,142.2903,141.7652,142.2416,8829.0
2020-07-10 10:30:00,146.29,147.04,146.15,146.78,7868.0,142.2319,142.9611,142.0958,142.7083,7868.0
2020-07-10 10:40:00,147.0,147.65,146.77,147.09,8943.0,142.9222,143.5542,142.6986,143.0097,8943.0
2020-07-10 10:50:00,147.08,147.26,146.71,146.87,16847.0,143.0,143.175,142.6403,142.7958,16847.0
2020-07-10 11:00:00,147.06,147.23,146.27,147.21,34467.0,142.9806,143.1458,142.2125,143.1264,34467.0
2020-07-10 11:10:00,147.4,147.59,147.08,147.13,6708.0,143.3111,143.4959,143.0,143.0486,6708.0
2020-07-10 11:20:00,147.21,147.46,147.03,147.46,14299.0,143.1264,143.3695,142.9514,143.3695,14299.0
2020-07-10 11:30:00,147.4,147.57,146.95,147.5,9455.0,143.3111,143.4764,142.8736,143.4084,9455.0
2020-07-10 11:40:00,147.49,147.72,147.44,147.55,13335.0,143.3986,143.6223,143.35,143.457,13335.0
2020-07-10 11:50:00,147.48,147.99,147.48,147.69,12759.0,143.3889,143.8848,143.3889,143.5931,12759.0
2020-07-10 12:00:00,147.63,148.28,147.57,148.0,6230.0,143.5348,144.1667,143.4764,143.8945,6230.0
2020-07-10 12:10:00,147.97,148.16,147.7,147.77,6977.0,143.8653,144.0501,143.6028,143.6709,6977.0
2020-07-10 12:20:00,147.76,147.82,147.38,147.38,17264.0,143.6611,143.7195,143.2917,143.2917,17264.0
2020-07-10 12:30:00,147.42,147.92,147.42,147.79,11918.0,143.3306,143.8167,143.3306,143.6903,11918.0
2020-07-10 12:40:00,147.6,148.22,147.42,148.06,8535.0,143.5056,144.1084,143.3306,143.9528,8535.0
2020-07-10 12:50:00,148.02,148.55,147.95,148.51,10906.0,143.9139,144.4292,143.8459,144.3903,10906.0
2020-07-10 13:00:00,148.44,148.6,148.28,148.32,17795.0,144.3223,144.4778,144.1667,144.2056,17795.0
2020-07-10 13:10:00,148.25,148.46,147.72,147.72,8912.0,144.1376,144.3417,143.6223,143.6223,8912.0
2020-07-10 13:20:00,147.76,148.09,147.67,148.0,7862.0,143.6611,143.982,143.5736,143.8945,7862.0
2020-07-10 13:30:00,147.96,148.26,147.96,148.25,5941.0,143.8556,144.1473,143.8556,144.1376,5941.0
2020-07-10 13:40:00,148.13,148.81,148.13,148.74,7712.0,144.0209,144.682,144.0209,144.614,7712.0
2020-07-10 13:50:00,148.77,148.93,148.69,148.77,9277.0,144.6431,144.7987,144.5653,144.6431,9277.0
2020-07-10 14:00:00,148.75,148.78,148.24,148.43,5730.0,144.6237,144.6529,144.1278,144.3126,5730.0
2020-07-10 14:10:00,148.32,148.44,147.93,148.08,10456.0,144.2056,144.3223,143.8264,143.9723,10456.0
2020-07-10 14:20:00,148.14,148.37,147.9,148.14,8168.0,144.0306,144.2542,143.7973,144.0306,8168.0
2020-07-10 14:30:00,148.18,148.18,147.82,148.03,8664.0,144.0695,144.0695,143.7195,143.9237,8664.0
2020-07-10 14:40:00,148.04,148.09,147.76,147.94,14699.0,143.9334,143.982,143.6611,143.8362,14699.0
2020-07-10 14:50:00,147.88,148.11,147.64,147.71,7320.0,143.7778,144.0014,143.5445,143.6125,7320.0
2020-07-10 15:00:00,147.65,147.81,147.36,147.55,19358.0,143.5542,143.7098,143.2722,143.457,19358.0
2020-07-10 15:10:00,147.65,148.33,147.56,148.29,12677.0,143.5542,144.2153,143.4667,144.1764,12677.0
2020-07-10 15:20:00,148.34,148.72,148.3,148.53,18221.0,144.2251,144.5945,144.1862,144.4098,18221.0
2020-07-10 15:30:00,148.47,148.67,147.96,148.11,24750.0,144.3515,144.5459,143.8556,144.0014,24750.0
2020-07-10 15:40:00,148.15,148.22,147.81,148.05,36875.0,144.0403,144.1084,143.7098,143.9431,36875.0
2020-07-10 15:50:00,148.08,148.17,147.67,147.83,116193.0,143.9723,144.0598,143.5736,143.7292,116193.0
2020-07-13 09:30:00,151.13,151.44,150.01,150.56,29509.0,146.9377,147.2391,145.8487,146.3835,29509.0
2020-07-13 09:40:00,150.68,150.83,149.16,149.95,20489.0,146.5001,146.646,145.0223,145.7904,20489.0
2020-07-13 09:50:00,149.8,150.75,149.73,150.44,25063.0,145.6446,146.5682,145.5765,146.2668,25063.0
2020-07-13 10:00:00,150.41,150.52,149.33,150.52,21241.0,146.2376,146.3446,145.1876,146.3446,21241.0
2020-07-13 10:10:00,150.5,151.34,150.4,151.34,10577.0,146.3251,147.1418,146.2279,147.1418,10577.0
2020-07-13 10:20:00,151.34,152.22,151.31,152.22,14875.0,147.1418,147.9974,147.1127,147.9974,14875.0
2020-07-13 10:30:00,152.27,152.58,151.83,151.88,34737.0,148.046,148.3474,147.6182,147.6669,34737.0
2020-07-13 10:40:00,151.84,151.98,151.29,151.98,10609.0,147.628,147.7641,147.0932,147.7641,10609.0
2020-07-13 10:50:00,151.92,151.94,151.42,151.94,12457.0,147.7057,147.7252,147.2196,147.7252,12457.0
2020-07-13 11:00:00,151.93,152.07,151.68,151.68,20215.0,147.7155,147.8516,147.4724,147.4724,20215.0
2020-07-13 11:10:00,151.67,151.77,151.49,151.49,2201.0,147.4627,147.5599,147.2877,147.2877,2201.0
2020-07-13 11:20:00,151.59,152.56,151.48,152.56,25975.0,147.3849,148.328,147.278,148.328,25975.0
2020-07-13 11:30:00,152.57,152.69,152.12,152.25,12009.0,148.3377,148.4544,147.9002,148.0266,12009.0
2020-07-13 11:40:00,152.32,152.46,151.79,152.12,12958.0,148.0947,148.2308,147.5794,147.9002,12958.0
2020-07-13 11:50:00,152.19,152.76,152.14,152.64,18970.0,147.9683,148.5224,147.9196,148.4058,18970.0
2020-07-13 12:00:00,152.65,152.82,152.54,152.73,14396.0,148.4155,148.5808,148.3086,148.4933,14396.0
2020-07-13 12:10:00,152.63,152.72,152.36,152.53,6394.0,148.3961,148.4836,148.1335,148.2988,6394.0
2020-07-13 12:20:00,152.5,152.82,152.5,152.78,15000.0,148.2697,148.5808,148.2697,148.5419,15000.0
2020-07-13 12:30:00,152.73,153.3,152.73,153.3,18907.0,148.4933,149.0475,148.4933,149.0475,18907.0
2020-07-13 12:40:00,153.44,153.66,153.43,153.54,3343.0,149.1836,149.3975,149.1739,149.2808,3343.0
2020-07-13 12:50:00,153.54,153.94,153.48,153.88,9754.0,149.2808,149.6697,149.2225,149.6114,9754.0
2020-07-13 13:00:00,153.97,154.4,153.73,154.36,18273.0,149.6989,150.117,149.4655,150.0781,18273.0
2020-07-13 13:10:00,154.46,155.02,154.29,154.98,13379.0,150.1753,150.7198,150.01,150.6809,13379.0
2020-07-13 13:20:00,155.01,155.12,154.73,154.97,11953.0,150.71,150.817,150.4378,150.6711,11953.0
2020-07-13 13:30:00,155.07,155.39,154.92,155.3,26403.0,150.7684,151.0795,150.6225,150.992,26403.0
2020-07-13 13:40:00,155.25,155.36,155.04,155.08,15374.0,150.9434,151.0503,150.7392,150.7781,15374.0
2020-07-13 13:50:00,155.15,155.15,154.87,154.95,19200.0,150.8461,150.8461,150.5739,150.6517,19200.0
2020-07-13 14:00:00,154.94,155.02,153.7,153.84,30630.0,150.642,150.7198,149.4364,149.5725,30630.0
2020-07-13 14:10:00,153.85,154.71,153.8,154.66,21406.0,149.5822,150.4184,149.5336,150.3697,21406.0
2020-07-13 14:20:00,154.71,154.8,153.81,153.91,9621.0,150.4184,150.5059,149.5433,149.6405,9621.0
2020-07-13 14:30:00,153.77,154.0,153.69,153.86,25723.0,149.5044,149.7281,149.4266,149.5919,25723.0
2020-07-13 14:40:00,153.84,154.86,153.84,154.86,17033.0,149.5725,150.5642,149.5725,150.5642,17033.0
2020-07-13 14:50:00,154.78,155.08,154.66,154.82,24437.0,150.4864,150.7781,150.3697,150.5253,24437.0
2020-07-13 15:00:00,154.74,154.75,153.78,153.99,20305.0,150.4475,150.4572,149.5142,149.7183,20305.0
2020-07-13 15:10:00,154.04,154.43,154.03,154.12,18280.0,149.7669,150.1461,149.7572,149.8447,18280.0
2020-07-13 15:20:00,154.21,154.32,153.38,153.38,12102.0,149.9322,150.0392,149.1252,149.1252,12102.0
2020-07-13 15:30:00,153.39,153.57,152.13,152.18,35784.0,149.135,149.31,147.9099,147.9585,35784.0
2020-07-13 15:40:00,152.15,153.21,152.15,152.79,71745.0,147.9294,148.96,147.9294,148.5516,71745.0
2020-07-13 15:50:00,152.79,152.85,152.05,152.18,129670.0,148.5516,148.61,147.8321,147.9585,129670.0
2020-07-14 09:30:00,151.16,151.69,149.74,150.72,17441.0,146.9668,147.4821,145.5862,146.539,17441.0
2020-07-14 09:40:00,150.91,151.19,150.34,150.72,14815.0,146.7238,146.996,146.1696,146.539,14815.0
2020-07-14 09:50:00,150.7,150.91,149.64,150.91,8251.0,146.5196,146.7238,145.489,146.7238,8251.0
2020-07-14 10:00:00,150.67,151.08,150.13,150.26,7995.0,146.4904,146.8891,145.9654,146.0918,7995.0
2020-07-14 10:10:00,150.32,151.64,150.26,151.13,16845.0,146.1501,147.4335,146.0918,146.9377,16845.0
2020-07-14 10:20:00,151.2,152.57,150.99,152.57,11839.0,147.0057,148.3377,146.8015,148.3377,11839.0
2020-07-14 10:30:00,152.7,153.39,152.7,153.04,9840.0,148.4641,149.135,148.4641,148.7947,9840.0
2020-07-14 10:40:00,153.04,154.11,153.04,153.92,29667.0,148.7947,149.835,148.7947,149.6503,29667.0
2020-07-14 10:50:00,153.87,154.9,153.78,154.41,18887.0,149.6017,150.6031,149.5142,150.1267,18887.0
2020-07-14 11:00:00,154.44,155.14,153.95,154.58,12236.0,150.1558,150.8364,149.6794,150.292,12236.0
2020-07-14 11:10:00,154.66,154.81,154.07,154.6,9964.0,150.3697,150.5156,149.7961,150.3114,9964.0
2020-07-14 11:20:00,154.56,154.82,154.18,154.31,6880.0,150.2725,150.5253,149.9031,150.0295,6880.0
2020-07-14 11:30:00,154.24,155.39,154.18,155.38,11728.0,149.9614,151.0795,149.9031,151.0698,11728.0
2020-07-14 11:40:00,155.44,156.51,155.44,156.17,24937.0,151.1281,152.1684,151.1281,151.8379,24937.0
2020-07-14 11:50:00,156.16,156.22,155.53,155.61,8900.0,151.8281,151.8865,151.2156,151.2934,8900.0
2020-07-14 12:00:00,155.68,155.73,155.08,155.14,9826.0,151.3614,151.4101,150.7781,150.8364,9826.0
2020-07-14 12:10:00,155.21,155.9,155.08,155.85,7150.0,150.9045,151.5753,150.7781,151.5267,7150.0
2020-07-14 12:20:00,155.8,156.1,155.74,155.93,10484.0,151.4781,151.7698,151.4198,151.6045,10484.0
2020-07-14 12:30:00,155.97,156.37,155.97,156.18,21913.0,151.6434,152.0323,151.6434,151.8476,21913.0
2020-07-14 12:40:00,156.27,156.27,155.86,155.89,12155.0,151.9351,151.9351,151.5365,151.5656,12155.0
2020-07-14 12:50:00,155.89,155.91,155.35,155.4,7337.0,151.5656,151.5851,151.0406,151.0892,7337.0
2020-07-14 13:00:00,155.47,155.64,154.8,154.92,12202.0,151.1573,151.3226,150.5059,150.6225,12202.0
2020-07-14 13:10:00,155.0,155.37,155.0,155.37,8687.0,150.7003,151.06,150.7003,151.06,8687.0
2020-07-14 13:20:00,155.37,155.65,155.31,155.35,13560.0,151.06,151.3323,151.0017,151.0406,13560.0
2020-07-14 13:30:00,155.33,156.31,155.27,156.31,16561.0,151.0212,151.974,150.9628,151.974,16561.0
2020-07-14 13:40:00,156.27,156.52,156.04,156.2,22659.0,151.9351,152.1781,151.7115,151.867,22659.0
2020-07-14 13:50:00,156.22,156.46,155.53,155.84,10721.0,151.8865,152.1198,151.2156,151.517,10721.0
2020-07-14 14:00:00,155.7,156.48,155.58,156.09,12601.0,151.3809,152.1393,151.2642,151.7601,12601.0
2020-07-14 14:10:00,156.21,156.52,156.07,156.43,16982.0,151.8767,152.1781,151.7406,152.0906,16982.0
2020-07-14 14:20:00,156.44,156.58,156.34,156.41,17383.0,152.1004,152.2365,152.0031,152.0712,17383.0
2020-07-14 14:30:00,156.46,156.6,155.6,155.86,12154.0,152.1198,152.2559,151.2837,151.5365,12154.0
2020-07-14 14:40:00,155.84,156.64,155.83,156.08,20466.0,151.517,152.2948,151.5073,151.7504,20466.0
2020-07-14 14:50:00,156.08,156.95,156.08,156.87,12712.0,151.7504,152.5962,151.7504,152.5184,12712.0
2020-07-14 15:00:00,156.81,156.96,156.36,156.6,9907.0,152.4601,152.6059,152.0226,152.2559,9907.0
2020-07-14 15:10:00,156.6,156.82,156.43,156.49,6400.0,152.2559,152.4698,152.0906,152.149,6400.0
2020-07-14 15:20:00,156.58,157.31,156.56,157.02,21819.0,152.2365,152.9462,152.217,152.6643,21819.0
2020-07-14 15:30:00,157.03,157.3,156.75,156.96,15583.0,152.674,152.9365,152.4018,152.6059,15583.0
2020-07-14 15:40:00,156.95,157.55,156.94,157.36,27476.0,152.5962,153.1796,152.5865,152.9948,27476.0
2020-07-14 15:50:00,157.48,157.72,156.97,157.14,90372.0,153.1115,153.3449,152.6157,152.7809,90372.0
2020-07-15 09:30:00,160.29,161.95,160.24,160.37,36184.0,155.8436,157.4575,155.795,155.9213,36184.0
2020-07-15 09:40:00,160.97,161.32,158.91,158.99,36106.0,156.5047,156.845,154.5018,154.5796,36106.0
2020-07-15 09:50:00,158.94,159.24,158.66,159.01,30471.0,154.531,154.8227,154.2588,154.5991,30471.0
2020-07-15 10:00:00,159.04,159.16,158.08,158.46,24763.0,154.6282,154.7449,153.6949,154.0643,24763.0
2020-07-15 10:10:00,158.5,158.68,158.0,158.27,13272.0,154.1032,154.2782,153.6171,153.8796,13272.0
2020-07-15 10:20:00,158.26,158.81,158.26,158.78,25695.0,153.8699,154.4046,153.8699,154.3755,25695.0
2020-07-15 10:30:00,158.8,158.99,158.5,158.85,32978.0,154.3949,154.5796,154.1032,154.4435,32978.0
2020-07-15 10:40:00,158.77,159.3,158.61,159.07,32057.0,154.3657,154.881,154.2102,154.6574,32057.0
2020-07-15 10:50:00,159.14,159.47,158.97,159.31,18909.0,154.7255,155.0463,154.5602,154.8908,18909.0
2020-07-15 11:00:00,159.42,159.49,158.39,158.58,13789.0,154.9977,155.0658,153.9963,154.181,13789.0
2020-07-15 11:10:00,158.76,158.83,158.03,158.03,4340.0,154.356,154.4241,153.6463,153.6463,4340.0
2020-07-15 11:20:00,158.03,158.2,157.45,158.15,9507.0,153.6463,153.8115,153.0823,153.7629,9507.0
2020-07-15 11:30:00,158.15,158.99,158.09,158.26,28941.0,153.7629,154.5796,153.7046,153.8699,28941.0
2020-07-15 11:40:00,158.02,158.59,157.94,158.19,6361.0,153.6365,154.1907,153.5588,153.8018,6361.0
2020-07-15 11:50:00,158.36,158.45,157.62,157.62,11292.0,153.9671,154.0546,153.2476,153.2476,11292.0
2020-07-15 12:00:00,157.62,158.72,157.46,158.72,9982.0,153.2476,154.3171,153.0921,154.3171,9982.0
2020-07-15 12:10:00,158.67,159.18,158.6,159.05,9488.0,154.2685,154.7644,154.2004,154.638,9488.0
2020-07-15 12:20:00,159.13,159.29,158.85,159.29,4653.0,154.7157,154.8713,154.4435,154.8713,4653.0
2020-07-15 12:30:00,159.2,159.29,158.46,158.46,7770.0,154.7838,154.8713,154.0643,154.0643,7770.0
2020-07-15 12:40:00,158.45,159.13,158.4,158.99,4966.0,154.0546,154.7157,154.006,154.5796,4966.0
2020-07-15 12:50:00,158.88,159.4,158.88,159.4,6519.0,154.4727,154.9783,154.4727,154.9783,6519.0
2020-07-15 13:00:00,159.43,160.0,159.4,159.9,12584.0,155.0074,155.5616,154.9783,155.4644,12584.0
2020-07-15 13:10:00,159.91,160.09,159.56,160.09,13912.0,155.4741,155.6491,155.1338,155.6491,13912.0
2020-07-15 13:20:00,160.15,160.56,160.15,160.37,23404.0,155.7074,156.1061,155.7074,155.9213,23404.0
2020-07-15 13:30:00,160.42,160.49,160.29,160.36,2603.0,155.97,156.038,155.8436,155.9116,2603.0
2020-07-15 13:40:00,160.35,160.59,160.35,160.52,6848.0,155.9019,156.1352,155.9019,156.0672,6848.0
2020-07-15 13:50:00,160.53,160.55,160.04,160.14,5779.0,156.0769,156.0964,155.6005,155.6977,5779.0
2020-07-15 14:00:00,160.1,160.61,159.93,160.34,14252.0,155.6588,156.1547,155.4936,155.8922,14252.0
2020-07-15 14:10:00,160.22,160.59,160.22,160.42,10445.0,155.7755,156.1352,155.7755,155.97,10445.0
2020-07-15 14:20:00,160.39,160.73,160.36,160.69,18883.0,155.9408,156.2714,155.9116,156.2325,18883.0
2020-07-15 14:30:00,160.69,160.9,160.55,160.71,7746.0,156.2325,156.4366,156.0964,156.2519,7746.0
2020-07-15 14:40:00,160.84,160.9,160.41,160.72,9153.0,156.3783,156.4366,155.9602,156.2616,9153.0
2020-07-15 14:50:00,160.83,160.9,160.29,160.33,13735.0,156.3686,156.4366,155.8436,155.8825,13735.0
2020-07-15 15:00:00,160.22,160.61,160.17,160.39,10831.0,155.7755,156.1547,155.7269,155.9408,10831.0
2020-07-15 15:10:00,160.38,160.61,160.23,160.61,11442.0,155.9311,156.1547,155.7852,156.1547,11442.0
2020-07-15 15:20:00,160.46,160.85,160.29,160.83,18679.0,156.0089,156.388,155.8436,156.3686,18679.0
2020-07-15 15:30:00,160.81,160.99,160.73,160.95,20430.0,156.3491,156.5241,156.2714,156.4853,20430.0
2020-07-15 15:40:00,160.94,161.5,160.72,161.45,37813.0,156.4755,157.02,156.2616,156.9714,37813.0
2020-07-15 15:50:00,161.5,161.5,160.67,160.83,57474.0,157.02,157.02,156.213,156.3686,57474.0
2020-07-16 09:30:00,160.08,160.42,158.36,158.64,20120.0,155.6394,155.97,153.9671,154.2393,20120.0
2020-07-16 09:40:00,158.26,158.47,157.64,158.39,16991.0,153.8699,154.0741,153.2671,153.9963,16991.0
2020-07-16 09:50:00,158.36,159.88,158.1,159.75,18067.0,153.9671,155.4449,153.7143,155.3185,18067.0
2020-07-16 10:00:00,159.75,160.6,159.65,160.24,14888.0,155.3185,156.145,155.2213,155.795,14888.0
2020-07-16 10:10:00,160.35,161.6,160.32,161.39,13661.0,155.9019,157.1172,155.8727,156.9131,13661.0
2020-07-16 10:20:00,161.31,161.99,161.25,161.92,10058.0,156.8353,157.4964,156.7769,157.4284,10058.0
2020-07-16 10:30:00,161.86,162.35,161.62,161.99,14809.0,157.37,157.8464,157.1367,157.4964,14809.0
2020-07-16 10:40:00,162.05,162.59,161.91,162.19,17841.0,157.5547,158.0798,157.4186,157.6909,17841.0
2020-07-16 10:50:00,161.99,162.19,161.72,161.72,12830.0,157.4964,157.6909,157.2339,157.2339,12830.0
2020-07-16 11:00:00,161.81,161.81,160.77,160.81,9230.0,157.3214,157.3214,156.3103,156.3491,9230.0
2020-07-16 11:10:00,160.78,161.29,160.52,160.83,9679.0,156.32,156.8158,156.0672,156.3686,9679.0
2020-07-16 11:20:00,160.89,160.99,160.28,160.29,9176.0,156.4269,156.5241,155.8338,155.8436,9176.0
2020-07-16 11:30:00,160.37,160.54,160.21,160.31,4490.0,155.9213,156.0866,155.7658,155.863,4490.0
2020-07-16 11:40:00,160.37,160.4,159.82,159.87,7912.0,155.9213,155.9505,155.3866,155.4352,7912.0
2020-07-16 11:50:00,159.83,159.92,159.34,159.34,12035.0,155.3963,155.4838,154.9199,154.9199,12035.0
2020-07-16 12:00:00,159.22,159.64,159.09,159.56,5796.0,154.8032,155.2116,154.6769,155.1338,5796.0
2020-07-16 12:10:00,159.62,159.65,159.0,159.09,5479.0,155.1922,155.2213,154.5894,154.6769,5479.0
2020-07-16 12:20:00,159.21,159.44,159.06,159.35,6870.0,154.7935,155.0171,154.6477,154.9296,6870.0
2020-07-16 12:30:00,159.35,159.43,158.76,158.79,5955.0,154.9296,155.0074,154.356,154.3852,5955.0
2020-07-16 12:40:00,158.85,158.92,158.62,158.78,5625.0,154.4435,154.5116,154.2199,154.3755,5625.0
2020-07-16 12:50:00,158.78,158.79,158.32,158.41,8000.0,154.3755,154.3852,153.9282,154.0157,8000.0
2020-07-16 13:00:00,158.41,159.4,158.31,159.4,7569.0,154.0157,154.9783,153.9185,154.9783,7569.0
2020-07-16 13:10:00,159.37,159.89,159.33,159.73,5600.0,154.9491,155.4547,154.9102,155.2991,5600.0
2020-07-16 13:20:00,159.71,159.71,159.26,159.5,7608.0,155.2797,155.2797,154.8421,155.0755,7608.0
2020-07-16 13:30:00,159.45,159.57,158.91,159.16,6143.0,155.0269,155.1435,154.5018,154.7449,6143.0
2020-07-16 13:40:00,159.16,159.32,158.89,159.27,8838.0,154.7449,154.9005,154.4824,154.8519,8838.0
2020-07-16 13:50:00,159.27,159.35,158.89,158.99,6000.0,154.8519,154.9296,154.4824,154.5796,6000.0
2020-07-16 14:00:00,158.92,159.35,158.9,159.18,7562.0,154.5116,154.9296,154.4921,154.7644,7562.0
2020-07-16 14:10:00,159.17,159.44,159.01,159.23,8917.0,154.7546,155.0171,154.5991,154.813,8917.0
2020-07-16 14:20:00,159.17,159.29,158.92,159.07,12870.0,154.7546,154.8713,154.5116,154.6574,12870.0
2020-07-16 14:30:00,159.08,159.16,158.71,158.75,4700.0,154.6671,154.7449,154.3074,154.3463,4700.0
2020-07-16 14:40:00,158.65,158.95,158.25,158.25,14097.0,154.2491,154.5407,153.8602,153.8602,14097.0
2020-07-16 14:50:00,158.16,158.67,158.15,158.24,11266.0,153.7727,154.2685,153.7629,153.8504,11266.0
2020-07-16 15:00:00,158.33,158.46,158.08,158.16,16066.0,153.9379,154.0643,153.6949,153.7727,16066.0
2020-07-16 15:10:00,158.12,158.48,158.07,158.44,8303.0,153.7338,154.0838,153.6851,154.0449,8303.0
2020-07-16 15:20:00,158.48,158.59,158.32,158.52,14400.0,154.0838,154.1907,153.9282,154.1227,14400.0
2020-07-16 15:30:00,158.47,159.19,158.2,159.03,18551.0,154.0741,154.7741,153.8115,154.6185,18551.0
2020-07-16 15:40:00,159.05,159.22,158.48,158.52,23476.0,154.638,154.8032,154.0838,154.1227,23476.0
2020-07-16 15:50:00,158.42,158.88,158.24,158.44,109397.0,154.0254,154.4727,153.8504,154.0449,109397.0
2020-07-17 09:30:00,159.39,159.51,158.79,159.05,22842.0,154.9685,155.0852,154.3852,154.638,22842.0
2020-07-17 09:40:00,159.02,160.15,158.91,160.15,7933.0,154.6088,155.7074,154.5018,155.7074,7933.0
2020-07-17 09:50:00,160.04,160.48,159.38,159.72,9222.0,155.6005,156.0283,154.9588,155.2894,9222.0
2020-07-17 10:00:00,159.5,159.67,158.47,158.53,23558.0,155.0755,155.2408,154.0741,154.1324,23558.0
2020-07-17 10:10:00,158.55,159.25,158.42,159.09,4964.0,154.1518,154.8324,154.0254,154.6769,4964.0
2020-07-17 10:20:00,159.12,159.17,157.75,158.02,6883.0,154.706,154.7546,153.374,153.6365,6883.0
2020-07-17 10:30:00,158.02,158.65,157.91,158.6,4663.0,153.6365,154.2491,153.5296,154.2004,4663.0
2020-07-17 10:40:00,158.58,159.34,158.24,159.09,6234.0,154.181,154.9199,153.8504,154.6769,6234.0
2020-07-17 10:50:00,159.06,159.64,159.06,159.55,3833.0,154.6477,155.2116,154.6477,155.1241,3833.0
2020-07-17 11:00:00,159.55,159.67,159.25,159.39,3723.0,155.1241,155.2408,154.8324,154.9685,3723.0
2020-07-17 11:10:00,159.38,159.95,159.25,159.25,4050.0,154.9588,155.513,154.8324,154.8324,4050.0
2020-07-17 11:20:00,159.26,159.44,159.04,159.04,4266.0,154.8421,155.0171,154.6282,154.6282,4266.0
2020-07-17 11:30:00,159.17,159.65,159.17,159.6,4301.0,154.7546,155.2213,154.7546,155.1727,4301.0
2020-07-17 11:40:00,159.71,159.81,159.47,159.53,5511.0,155.2797,155.3769,155.0463,155.1046,5511.0
2020-07-17 11:50:00,159.51,160.0,159.43,159.81,4403.0,155.0852,155.5616,155.0074,155.3769,4403.0
2020-07-17 12:00:00,159.8,160.28,159.75,160.04,3300.0,155.3672,155.8338,155.3185,155.6005,3300.0
2020-07-17 12:10:00,159.91,160.07,159.83,159.92,4700.0,155.4741,155.6297,155.3963,155.4838,4700.0
2020-07-17 12:20:00,159.98,160.04,159.58,159.69,3101.0,155.5422,155.6005,155.1533,155.2602,3101.0
2020-07-17 12:30:00,159.83,159.92,159.49,159.6,2800.0,155.3963,155.4838,155.0658,155.1727,2800.0
2020-07-17 12:40:00,159.6,159.67,159.32,159.32,6737.0,155.1727,155.2408,154.9005,154.9005,6737.0
2020-07-17 12:50:00,159.35,159.48,159.1,159.1,7023.0,154.9296,155.056,154.6866,154.6866,7023.0
2020-07-17 13:00:00,159.06,159.28,158.94,159.16,5393.0,154.6477,154.8616,154.531,154.7449,5393.0
2020-07-17 13:10:00,159.17,159.43,159.07,159.07,7622.0,154.7546,155.0074,154.6574,154.6574,7622.0
2020-07-17 13:20:00,159.06,159.22,158.86,159.05,9020.0,154.6477,154.8032,154.4532,154.638,9020.0
2020-07-17 13:30:00,159.13,159.13,158.62,158.63,3500.0,154.7157,154.7157,154.2199,154.2296,3500.0
2020-07-17 13:40:00,158.57,158.84,158.41,158.49,5321.0,154.1713,154.4338,154.0157,154.0935,5321.0
2020-07-17 13:50:00,158.44,158.61,158.2,158.44,6841.0,154.0449,154.2102,153.8115,154.0449,6841.0
2020-07-17 14:00:00,158.47,158.6,158.25,158.35,3044.0,154.0741,154.2004,153.8602,153.9574,3044.0
2020-07-17 14:10:00,158.28,158.58,158.14,158.58,6772.0,153.8893,154.181,153.7532,154.181,6772.0
2020-07-17 14:20:00,158.48,159.09,158.14,158.79,17643.0,154.0838,154.6769,153.7532,154.3852,17643.0
2020-07-17 14:30:00,158.77,159.0,158.69,158.87,11671.0,154.3657,154.5894,154.288,154.463,11671.0
2020-07-17 14:40:00,158.97,159.28,158.7,158.7,8721.0,154.5602,154.8616,154.2977,154.2977,8721.0
2020-07-17 14:50:00,158.75,159.31,158.71,159.28,13860.0,154.3463,154.8908,154.3074,154.8616,13860.0
2020-07-17 15:00:00,159.28,159.42,158.97,159.21,9632.0,154.8616,154.9977,154.5602,154.7935,9632.0
2020-07-17 15:10:00,159.11,159.11,158.62,158.92,10040.0,154.6963,154.6963,154.2199,154.5116,10040.0
2020-07-17 15:20:00,158.86,159.79,158.86,159.79,9995.0,154.4532,155.3574,154.4532,155.3574,9995.0
2020-07-17 15:30:00,159.72,159.82,159.59,159.66,18237.0,155.2894,155.3866,155.163,155.231,18237.0
2020-07-17 15:40:00,159.66,160.13,159.64,159.83,25858.0,155.231,155.688,155.2116,155.3963,25858.0
2020-07-17 15:50:00,159.81,159.81,159.0,159.05,63529.0,155.3769,155.3769,154.5894,154.638,63529.0
2020-07-20 09:30:00,158.0,159.32,158.0,159.32,12789.0,153.6171,154.9005,153.6171,154.9005,12789.0
2020-07-20 09:40:00,159.5,159.5,158.39,158.53,8280.0,155.0755,155.0755,153.9963,154.1324,8280.0
2020-07-20 09:50:00,158.33,158.33,156.79,157.03,33892.0,153.9379,153.9379,152.4407,152.674,33892.0
2020-07-20 10:00:00,157.17,157.72,156.92,157.66,6861.0,152.8101,153.3449,152.567,153.2865,6861.0
2020-07-20 10:10:00,157.59,157.69,157.06,157.06,11858.0,153.2185,153.3157,152.7032,152.7032,11858.0
2020-07-20 10:20:00,157.0,157.32,156.49,157.21,18292.0,152.6448,152.956,152.149,152.849,18292.0
2020-07-20 10:30:00,157.3,157.94,157.12,157.54,12480.0,152.9365,153.5588,152.7615,153.1699,12480.0
2020-07-20 10:40:00,157.54,158.23,157.48,157.94,7745.0,153.1699,153.8407,153.1115,153.5588,7745.0
2020-07-20 10:50:00,157.9,158.01,157.72,157.92,2068.0,153.5199,153.6268,153.3449,153.5393,2068.0
2020-07-20 11:00:00,157.98,158.28,157.98,158.08,3010.0,153.5976,153.8893,153.5976,153.6949,3010.0
2020-07-20 11:10:00,158.25,158.25,157.53,157.83,4512.0,153.8602,153.8602,153.1601,153.4518,4512.0
2020-07-20 11:20:00,157.89,157.89,157.56,157.79,2001.0,153.5101,153.5101,153.1893,153.4129,2001.0
2020-07-20 11:30:00,157.64,157.99,157.53,157.99,2943.0,153.2671,153.6074,153.1601,153.6074,2943.0
2020-07-20 11:40:00,158.04,158.35,157.94,158.35,4245.0,153.656,153.9574,153.5588,153.9574,4245.0
2020-07-20 11:50:00,158.18,158.43,158.17,158.4,3918.0,153.7921,154.0352,153.7824,154.006,3918.0
2020-07-20 12:00:00,158.26,158.31,157.91,157.95,3754.0,153.8699,153.9185,153.5296,153.5685,3754.0
2020-07-20 12:10:00,157.99,158.34,157.99,158.11,14524.0,153.6074,153.9477,153.6074,153.724,14524.0
2020-07-20 12:20:00,158.1,158.1,157.56,157.67,2540.0,153.7143,153.7143,153.1893,153.2962,2540.0
2020-07-20 12:30:00,157.58,157.94,157.58,157.87,2220.0,153.2087,153.5588,153.2087,153.4907,2220.0
2020-07-20 12:40:00,157.94,157.94,157.56,157.7,4426.0,153.5588,153.5588,153.1893,153.3254,4426.0
2020-07-20 12:50:00,157.69,158.09,157.61,157.98,8302.0,153.3157,153.7046,153.2379,153.5976,8302.0
2020-07-20 13:00:00,157.99,158.01,157.0,157.01,16515.0,153.6074,153.6268,152.6448,152.6546,16515.0
2020-07-20 13:10:00,157.06,157.43,157.06,157.43,4278.0,152.7032,153.0629,152.7032,153.0629,4278.0
2020-07-20 13:20:00,157.43,157.72,157.3,157.64,4827.0,153.0629,153.3449,152.9365,153.2671,4827.0
2020-07-20 13:30:00,157.62,157.89,157.62,157.89,3277.0,153.2476,153.5101,153.2476,153.5101,3277.0
2020-07-20 13:40:00,157.95,158.07,157.83,157.83,3325.0,153.5685,153.6851,153.4518,153.4518,3325.0
2020-07-20 13:50:00,157.77,157.97,157.71,157.93,1108.0,153.3935,153.5879,153.3351,153.549,1108.0
2020-07-20 14:00:00,157.92,157.96,157.46,157.67,4304.0,153.5393,153.5782,153.0921,153.2962,4304.0
2020-07-20 14:10:00,157.68,157.86,157.64,157.78,4327.0,153.306,153.481,153.2671,153.4032,4327.0
2020-07-20 14:20:00,157.83,157.97,157.63,157.91,4630.0,153.4518,153.5879,153.2574,153.5296,4630.0
2020-07-20 14:30:00,157.88,158.06,157.8,157.96,7622.0,153.5004,153.6754,153.4226,153.5782,7622.0
2020-07-20 14:40:00,157.94,158.04,157.55,157.76,4803.0,153.5588,153.656,153.1796,153.3837,4803.0
2020-07-20 14:50:00,157.74,157.96,157.44,157.53,7413.0,153.3643,153.5782,153.0726,153.1601,7413.0
2020-07-20 15:00:00,157.57,157.75,157.43,157.68,4161.0,153.199,153.374,153.0629,153.306,4161.0
2020-07-20 15:10:00,157.73,157.99,157.53,157.73,4347.0,153.3546,153.6074,153.1601,153.3546,4347.0
2020-07-20 15:20:00,157.78,157.92,157.65,157.87,8455.0,153.4032,153.5393,153.2768,153.4907,8455.0
2020-07-20 15:30:00,157.92,158.06,157.79,157.79,11695.0,153.5393,153.6754,153.4129,153.4129,11695.0
2020-07-20 15:40:00,157.83,157.93,157.64,157.73,14591.0,153.4518,153.549,153.2671,153.3546,14591.0
2020-07-20 15:50:00,157.77,157.79,157.23,157.23,54465.0,153.3935,153.4129,152.8685,152.8685,54465.0
2020-07-21 09:30:00,159.15,160.62,159.15,160.15,32665.0,154.7352,156.1644,154.7352,155.7074,32665.0
2020-07-21 09:40:00,160.39,160.61,159.92,160.19,17270.0,155.9408,156.1547,155.4838,155.7463,17270.0
2020-07-21 09:50:00,160.33,160.95,160.09,160.94,13345.0,155.8825,156.4853,155.6491,156.4755,13345.0
2020-07-21 10:00:00,160.99,160.99,159.9,160.02,13978.0,156.5241,156.5241,155.4644,155.5811,13978.0
2020-07-21 10:10:00,160.02,160.36,159.57,159.61,12870.0,155.5811,155.9116,155.1435,155.1824,12870.0
2020-07-21 10:20:00,159.5,159.62,158.89,159.09,17602.0,155.0755,155.1922,154.4824,154.6769,17602.0
2020-07-21 10:30:00,159.02,160.13,159.02,160.04,11834.0,154.6088,155.688,154.6088,155.6005,11834.0
2020-07-21 10:40:00,160.08,160.69,159.81,160.66,19215.0,155.6394,156.2325,155.3769,156.2033,19215.0
2020-07-21 10:50:00,160.66,160.91,160.6,160.85,5925.0,156.2033,156.4464,156.145,156.388,5925.0
2020-07-21 11:00:00,160.83,161.85,160.83,161.85,19427.0,156.3686,157.3603,156.3686,157.3603,19427.0
2020-07-21 11:10:00,161.79,162.85,161.63,162.63,26732.0,157.302,158.3326,157.1464,158.1187,26732.0
2020-07-21 11:20:00,162.73,163.04,162.55,162.81,13973.0,158.2159,158.5173,158.0409,158.2937,13973.0
2020-07-21 11:30:00,162.85,163.0,162.51,162.97,9273.0,158.3326,158.4784,158.002,158.4492,9273.0
2020-07-21 11:40:00,162.99,163.08,162.19,162.19,13797.0,158.4687,158.5562,157.6909,157.6909,13797.0
2020-07-21 11:50:00,162.11,162.41,161.87,162.41,16135.0,157.6131,157.9048,157.3797,157.9048,16135.0
2020-07-21 12:00:00,162.38,162.49,161.97,161.97,5770.0,157.8756,157.9825,157.477,157.477,5770.0
2020-07-21 12:10:00,161.88,162.0,161.55,161.78,6023.0,157.3895,157.5061,157.0686,157.2922,6023.0
2020-07-21 12:20:00,161.73,162.69,161.45,162.67,18737.0,157.2436,158.177,156.9714,158.1575,18737.0
2020-07-21 12:30:00,162.59,162.8,162.17,162.18,18297.0,158.0798,158.2839,157.6714,157.6811,18297.0
2020-07-21 12:40:00,162.22,162.76,162.17,162.65,12348.0,157.72,158.245,157.6714,158.1381,12348.0
2020-07-21 12:50:00,162.67,162.69,162.28,162.28,7252.0,158.1575,158.177,157.7784,157.7784,7252.0
2020-07-21 13:00:00,162.35,162.36,161.96,162.19,6085.0,157.8464,157.8561,157.4672,157.6909,6085.0
2020-07-21 13:10:00,162.16,162.16,161.75,161.94,3920.0,157.6617,157.6617,157.2631,157.4478,3920.0
2020-07-21 13:20:00,161.76,161.84,161.6,161.61,6609.0,157.2728,157.3506,157.1172,157.1269,6609.0
2020-07-21 13:30:00,161.59,161.95,161.56,161.95,5655.0,157.1075,157.4575,157.0783,157.4575,5655.0
2020-07-21 13:40:00,161.9,162.0,161.48,161.49,17222.0,157.4089,157.5061,157.0006,157.0103,17222.0
2020-07-21 13:50:00,161.55,161.94,161.45,161.51,12292.0,157.0686,157.4478,156.9714,157.0297,12292.0
2020-07-21 14:00:00,161.65,161.94,161.55,161.56,9119.0,157.1658,157.4478,157.0686,157.0783,9119.0
2020-07-21 14:10:00,161.48,161.58,161.21,161.33,10609.0,157.0006,157.0978,156.738,156.8547,10609.0
2020-07-21 14:20:00,161.35,161.75,161.35,161.66,10503.0,156.8742,157.2631,156.8742,157.1756,10503.0
2020-07-21 14:30:00,161.66,161.67,161.11,161.18,15201.0,157.1756,157.1853,156.6408,156.7089,15201.0
2020-07-21 14:40:00,161.21,161.33,160.73,160.81,9034.0,156.738,156.8547,156.2714,156.3491,9034.0
2020-07-21 14:50:00,160.75,160.95,160.6,160.92,4275.0,156.2908,156.4853,156.145,156.4561,4275.0
2020-07-21 15:00:00,160.89,160.89,160.5,160.56,7091.0,156.4269,156.4269,156.0477,156.1061,7091.0
2020-07-21 15:10:00,160.47,160.55,160.13,160.41,17574.0,156.0186,156.0964,155.688,155.9602,17574.0
2020-07-21 15:20:00,160.38,160.84,160.32,160.45,9939.0,155.9311,156.3783,155.8727,155.9991,9939.0
2020-07-21 15:30:00,160.47,160.68,159.96,160.13,25694.0,156.0186,156.2227,155.5227,155.688,25694.0
2020-07-21 15:40:00,160.16,160.73,159.95,160.44,25514.0,155.7172,156.2714,155.513,155.9894,25514.0
2020-07-21 15:50:00,160.4,160.46,159.88,160.29,59407.0,155.9505,156.0089,155.4449,155.8436,59407.0
2020-07-22 09:30:00,159.63,161.03,158.88,160.94,15673.0,155.2019,156.563,154.4727,156.4755,15673.0
2020-07-22 09:40:00,160.95,161.57,160.6,161.56,7650.0,156.4853,157.0881,156.145,157.0783,7650.0
2020-07-22 09:50:00,161.62,161.62,161.12,161.21,2891.0,157.1367,157.1367,156.6505,156.738,2891.0
2020-07-22 10:00:00,161.19,161.58,160.78,161.58,9788.0,156.7186,157.0978,156.32,157.0978,9788.0
2020-07-22 10:10:00,161.42,161.99,161.42,161.9,9058.0,156.9422,157.4964,156.9422,157.4089,9058.0
2020-07-22 10:20:00,161.97,162.39,161.63,162.38,18184.0,157.477,157.8853,157.1464,157.8756,18184.0
2020-07-22 10:30:00,162.26,162.75,162.24,162.75,12005.0,157.7589,158.2353,157.7395,158.2353,12005.0
2020-07-22 10:40:00,162.79,163.06,162.46,162.47,8587.0,158.2742,158.5367,157.9534,157.9631,8587.0
2020-07-22 10:50:00,162.44,162.86,161.93,162.86,11916.0,157.9339,158.3423,157.4381,158.3423,11916.0
2020-07-22 11:00:00,162.87,163.2,162.51,162.68,28517.0,158.352,158.6728,158.002,158.1673,28517.0
2020-07-22 11:10:00,162.77,163.03,162.71,162.8,5348.0,158.2548,158.5076,158.1964,158.2839,5348.0
2020-07-22 11:20:00,162.87,162.87,162.62,162.75,4346.0,158.352,158.352,158.1089,158.2353,4346.0
2020-07-22 11:30:00,162.75,162.9,162.5,162.87,6656.0,158.2353,158.3812,157.9923,158.352,6656.0
2020-07-22 11:40:00,162.81,162.94,162.68,162.89,7013.0,158.2937,158.4201,158.1673,158.3714,7013.0
2020-07-22 11:50:00,162.83,162.94,162.6,162.75,4936.0,158.3131,158.4201,158.0895,158.2353,4936.0
2020-07-22 12:00:00,162.9,162.94,162.75,162.91,5369.0,158.3812,158.4201,158.2353,158.3909,5369.0
2020-07-22 12:10:00,162.89,163.08,162.57,162.57,7390.0,158.3714,158.5562,158.0603,158.0603,7390.0
2020-07-22 12:20:00,162.53,162.95,162.53,162.94,9616.0,158.0214,158.4298,158.0214,158.4201,9616.0
2020-07-22 12:30:00,163.04,163.08,162.92,162.97,4507.0,158.5173,158.5562,158.4006,158.4492,4507.0
2020-07-22 12:40:00,163.02,163.09,162.92,163.09,9109.0,158.4978,158.5659,158.4006,158.5659,9109.0
2020-07-22 12:50:00,163.09,163.09,162.82,162.89,7639.0,158.5659,158.5659,158.3034,158.3714,7639.0
2020-07-22 13:00:00,162.9,162.91,162.58,162.58,6663.0,158.3812,158.3909,158.07,158.07,6663.0
2020-07-22 13:10:00,162.41,162.42,162.2,162.26,2553.0,157.9048,157.9145,157.7006,157.7589,2553.0
2020-07-22 13:20:00,162.37,162.58,162.27,162.34,4196.0,157.8659,158.07,157.7686,157.8367,4196.0
2020-07-22 13:30:00,162.34,162.35,162.14,162.28,8691.0,157.8367,157.8464,157.6422,157.7784,8691.0
2020-07-22 13:40:00,162.21,162.66,162.21,162.28,7247.0,157.7103,158.1478,157.7103,157.7784,7247.0
2020-07-22 13:50:00,162.31,162.46,162.06,162.16,30478.0,157.8075,157.9534,157.5645,157.6617,30478.0
2020-07-22 14:00:00,162.16,162.32,162.15,162.32,10308.0,157.6617,157.8173,157.652,157.8173,10308.0
2020-07-22 14:10:00,162.38,162.58,162.2,162.58,10015.0,157.8756,158.07,157.7006,158.07,10015.0
2020-07-22 14:20:00,162.56,162.58,162.13,162.13,7300.0,158.0506,158.07,157.6325,157.6325,7300.0
2020-07-22 14:30:00,162.0,162.53,161.95,162.53,9518.0,157.5061,158.0214,157.4575,158.0214,9518.0
2020-07-22 14:40:00,162.48,162.56,162.42,162.45,5095.0,157.9728,158.0506,157.9145,157.9436,5095.0
2020-07-22 14:50:00,162.45,162.53,162.36,162.4,8704.0,157.9436,158.0214,157.8561,157.895,8704.0
2020-07-22 15:00:00,162.45,162.5,162.21,162.39,4553.0,157.9436,157.9923,157.7103,157.8853,4553.0
2020-07-22 15:10:00,162.37,162.66,162.33,162.46,9589.0,157.8659,158.1478,157.827,157.9534,9589.0
2020-07-22 15:20:00,162.55,162.6,162.39,162.49,7736.0,158.0409,158.0895,157.8853,157.9825,7736.0
2020-07-22 15:30:00,162.45,162.5,162.22,162.44,10444.0,157.9436,157.9923,157.72,157.9339,10444.0
2020-07-22 15:40:00,162.39,162.54,162.31,162.45,15067.0,157.8853,158.0312,157.8075,157.9436,15067.0
2020-07-22 15:50:00,162.55,162.88,162.41,162.77,54056.0,158.0409,158.3617,157.9048,158.2548,54056.0
2020-07-23 09:30:00,162.83,163.8,162.54,162.59,15440.0,158.3131,159.2562,158.0312,158.0798,15440.0
2020-07-23 09:40:00,162.59,162.99,162.16,162.76,13106.0,158.0798,158.4687,157.6617,158.245,13106.0
2020-07-23 09:50:00,163.0,163.87,162.97,163.74,5903.0,158.4784,159.3243,158.4492,159.1979,5903.0
2020-07-23 10:00:00,163.78,163.86,163.58,163.6,2075.0,159.2368,159.3145,159.0423,159.0617,2075.0
2020-07-23 10:10:00,163.52,163.64,163.06,163.07,4740.0,158.984,159.1006,158.5367,158.5464,4740.0
2020-07-23 10:20:00,162.8,164.0,162.8,163.92,6744.0,158.2839,159.4507,158.2839,159.3729,6744.0
2020-07-23 10:30:00,163.92,164.3,163.85,164.18,14543.0,159.3729,159.7423,159.3048,159.6257,14543.0
2020-07-23 10:40:00,164.17,164.37,163.91,163.92,11282.0,159.6159,159.8104,159.3631,159.3729,11282.0
2020-07-23 10:50:00,164.07,164.17,163.79,163.83,4294.0,159.5187,159.6159,159.2465,159.2854,4294.0
2020-07-23 11:00:00,163.8,164.1,163.41,163.78,10463.0,159.2562,159.5479,158.877,159.2368,10463.0
2020-07-23 11:10:00,163.77,164.09,163.74,163.77,2900.0,159.227,159.5382,159.1979,159.227,2900.0
2020-07-23 11:20:00,163.86,164.91,163.85,164.91,12514.0,159.3145,160.3354,159.3048,160.3354,12514.0
2020-07-23 11:30:00,164.94,165.51,164.83,165.49,11258.0,160.3646,160.9188,160.2576,160.8993,11258.0
2020-07-23 11:40:00,165.46,165.72,165.28,165.48,21929.0,160.8702,161.1229,160.6951,160.8896,21929.0
2020-07-23 11:50:00,165.49,165.85,165.27,165.84,12829.0,160.8993,161.2493,160.6854,161.2396,12829.0
2020-07-23 12:00:00,165.78,165.83,165.34,165.34,13729.0,161.1813,161.2299,160.7535,160.7535,13729.0
2020-07-23 12:10:00,165.25,165.42,164.74,165.05,19598.0,160.666,160.8313,160.1701,160.4715,19598.0
2020-07-23 12:20:00,165.12,165.49,164.93,165.06,16900.0,160.5396,160.8993,160.3549,160.4812,16900.0
2020-07-23 12:30:00,164.97,165.06,164.43,164.46,8205.0,160.3937,160.4812,159.8687,159.8979,8205.0
2020-07-23 12:40:00,164.47,164.85,164.47,164.63,5142.0,159.9076,160.2771,159.9076,160.0632,5142.0
2020-07-23 12:50:00,164.6,164.78,164.37,164.43,7647.0,160.034,160.209,159.8104,159.8687,7647.0
2020-07-23 13:00:00,164.42,164.86,164.26,164.45,6708.0,159.859,160.2868,159.7034,159.8882,6708.0
2020-07-23 13:10:00,164.44,164.48,163.97,164.22,5216.0,159.8784,159.9173,159.4215,159.6645,5216.0
2020-07-23 13:20:00,164.25,164.28,164.05,164.19,5493.0,159.6937,159.7229,159.4993,159.6354,5493.0
2020-07-23 13:30:00,164.17,164.17,163.21,163.28,7951.0,159.6159,159.6159,158.6826,158.7506,7951.0
2020-07-23 13:40:00,163.16,163.29,162.5,162.54,7303.0,158.634,158.7603,157.9923,158.0312,7303.0
2020-07-23 13:50:00,162.37,162.57,161.79,162.25,16521.0,157.8659,158.0603,157.302,157.7492,16521.0
2020-07-23 14:00:00,162.25,162.64,161.92,162.34,11700.0,157.7492,158.1284,157.4284,157.8367,11700.0
2020-07-23 14:10:00,162.37,162.51,161.58,162.3,14300.0,157.8659,158.002,157.0978,157.7978,14300.0
2020-07-23 14:20:00,162.39,162.77,161.99,162.66,13014.0,157.8853,158.2548,157.4964,158.1478,13014.0
2020-07-23 14:30:00,162.58,163.16,162.41,162.75,18746.0,158.07,158.634,157.9048,158.2353,18746.0
2020-07-23 14:40:00,162.81,163.18,162.5,162.87,11430.0,158.2937,158.6534,157.9923,158.352,11430.0
2020-07-23 14:50:00,162.95,163.22,162.94,163.17,5403.0,158.4298,158.6923,158.4201,158.6437,5403.0
2020-07-23 15:00:00,163.24,163.55,162.85,162.94,9123.0,158.7117,159.0131,158.3326,158.4201,9123.0
2020-07-23 15:10:00,162.92,163.55,162.85,163.55,7088.0,158.4006,159.0131,158.3326,159.0131,7088.0
2020-07-23 15:20:00,163.57,163.69,162.99,163.41,11314.0,159.0326,159.1493,158.4687,158.877,11314.0
2020-07-23 15:30:00,163.45,163.52,162.69,163.27,25277.0,158.9159,158.984,158.177,158.7409,25277.0
2020-07-23 15:40:00,163.21,163.58,163.11,163.25,15621.0,158.6826,159.0423,158.5853,158.7215,15621.0
2020-07-23 15:50:00,163.21,163.81,162.64,163.39,67061.0,158.6826,159.2659,158.1284,158.8576,67061.0
2020-07-24 09:30:00,163.43,163.61,161.81,162.32,15280.0,158.8965,159.0715,157.3214,157.8173,15280.0
2020-07-24 09:40:00,162.0,162.69,161.66,162.49,5750.0,157.5061,158.177,157.1756,157.9825,5750.0
2020-07-24 09:50:00,162.25,162.33,161.56,162.0,4580.0,157.7492,157.827,157.0783,157.5061,4580.0
2020-07-24 10:00:00,162.23,163.02,162.23,162.96,7113.0,157.7298,158.4978,157.7298,158.4395,7113.0
2020-07-24 10:10:00,163.02,163.55,162.94,162.99,4529.0,158.4978,159.0131,158.4201,158.4687,4529.0
2020-07-24 10:20:00,162.84,163.89,162.82,163.89,5321.0,158.3228,159.3437,158.3034,159.3437,5321.0
2020-07-24 10:30:00,163.9,164.02,163.24,163.5,7672.0,159.3534,159.4701,158.7117,158.9645,7672.0
2020-07-24 10:40:00,163.71,164.44,163.71,164.12,2382.0,159.1687,159.8784,159.1687,159.5673,2382.0
2020-07-24 10:50:00,164.16,164.16,163.65,163.82,5555.0,159.6062,159.6062,159.1104,159.2756,5555.0
2020-07-24 11:00:00,163.89,164.0,163.27,163.34,5200.0,159.3437,159.4507,158.7409,158.809,5200.0
2020-07-24 11:10:00,163.34,163.74,163.26,163.26,10166.0,158.809,159.1979,158.7312,158.7312,10166.0
2020-07-24 11:20:00,163.35,163.5,163.16,163.2,5991.0,158.8187,158.9645,158.634,158.6728,5991.0
2020-07-24 11:30:00,163.27,163.27,162.79,162.79,5462.0,158.7409,158.7409,158.2742,158.2742,5462.0
2020-07-24 11:40:00,162.81,163.02,162.71,162.78,6057.0,158.2937,158.4978,158.1964,158.2645,6057.0
2020-07-24 11:50:00,162.78,162.89,162.1,162.29,14175.0,158.2645,158.3714,157.6034,157.7881,14175.0
2020-07-24 12:00:00,162.36,162.37,161.3,161.48,12731.0,157.8561,157.8659,156.8255,157.0006,12731.0
2020-07-24 12:10:00,161.47,161.64,161.37,161.63,5568.0,156.9908,157.1561,156.8936,157.1464,5568.0
2020-07-24 12:20:00,161.61,162.09,161.61,161.92,7650.0,157.1269,157.5936,157.1269,157.4284,7650.0
2020-07-24 12:30:00,161.97,162.53,161.97,162.26,7978.0,157.477,158.0214,157.477,157.7589,7978.0
2020-07-24 12:40:00,162.2,162.2,161.85,161.88,4197.0,157.7006,157.7006,157.3603,157.3895,4197.0
2020-07-24 12:50:00,161.91,162.15,161.91,162.11,4517.0,157.4186,157.652,157.4186,157.6131,4517.0
2020-07-24 13:00:00,162.21,162.29,161.67,161.81,5908.0,157.7103,157.7881,157.1853,157.3214,5908.0
2020-07-24 13:10:00,161.82,161.96,161.44,161.58,6141.0,157.3311,157.4672,156.9617,157.0978,6141.0
2020-07-24 13:20:00,161.72,162.01,161.7,161.94,2359.0,157.2339,157.5159,157.2145,157.4478,2359.0
2020-07-24 13:30:00,161.92,162.05,161.87,161.92,3000.0,157.4284,157.5547,157.3797,157.4284,3000.0
2020-07-24 13:40:00,161.86,161.99,161.74,161.79,3749.0,157.37,157.4964,157.2533,157.302,3749.0
2020-07-24 13:50:00,161.75,161.76,161.6,161.62,3300.0,157.2631,157.2728,157.1172,157.1367,3300.0
2020-07-24 14:00:00,161.62,162.04,161.57,161.81,16913.0,157.1367,157.545,157.0881,157.3214,16913.0
2020-07-24 14:10:00,161.79,162.0,161.66,161.9,8903.0,157.302,157.5061,157.1756,157.4089,8903.0
2020-07-24 14:20:00,161.92,162.06,161.87,161.98,5980.0,157.4284,157.5645,157.3797,157.4867,5980.0
2020-07-24 14:30:00,162.02,162.18,161.89,162.18,3300.0,157.5256,157.6811,157.3992,157.6811,3300.0
2020-07-24 14:40:00,162.15,162.23,161.67,161.67,4670.0,157.652,157.7298,157.1853,157.1853,4670.0
2020-07-24 14:50:00,161.64,161.77,161.63,161.72,9651.0,157.1561,157.2825,157.1464,157.2339,9651.0
2020-07-24 15:00:00,161.71,161.82,161.63,161.77,12917.0,157.2242,157.3311,157.1464,157.2825,12917.0
2020-07-24 15:10:00,161.81,161.89,161.57,161.57,14259.0,157.3214,157.3992,157.0881,157.0881,14259.0
2020-07-24 15:20:00,161.61,161.67,161.1,161.25,11722.0,157.1269,157.1853,156.6311,156.7769,11722.0
2020-07-24 15:30:00,161.27,161.57,161.02,161.53,16900.0,156.7964,157.0881,156.5533,157.0492,16900.0
2020-07-24 15:40:00,161.53,161.62,161.2,161.2,19129.0,157.0492,157.1367,156.7283,156.7283,19129.0
2020-07-24 15:50:00,161.29,161.47,160.8,160.88,90187.0,156.8158,156.9908,156.3394,156.4172,90187.0
2020-07-27 09:30:00,160.07,160.69,159.24,159.85,41646.0,155.6297,156.2325,154.8227,155.4158,41646.0
2020-07-27 09:40:00,160.14,161.76,159.36,161.5,29966.0,155.6977,157.2728,154.9394,157.02,29966.0
2020-07-27 09:50:00,161.52,162.91,161.48,162.9,40716.0,157.0394,158.3909,157.0006,158.3812,40716.0
2020-07-27 10:00:00,162.77,163.08,162.47,162.67,22912.0,158.2548,158.5562,157.9631,158.1575,22912.0
2020-07-27 10:10:00,162.7,163.24,162.67,163.2,21358.0,158.1867,158.7117,158.1575,158.6728,21358.0
2020-07-27 10:20:00,163.2,163.33,162.84,163.33,5549.0,158.6728,158.7992,158.3228,158.7992,5549.0
2020-07-27 10:30:00,163.34,163.34,162.67,163.09,16431.0,158.809,158.809,158.1575,158.5659,16431.0
2020-07-27 10:40:00,163.01,163.24,162.75,163.2,9745.0,158.4881,158.7117,158.2353,158.6728,9745.0
2020-07-27 10:50:00,163.19,163.31,162.86,163.08,9594.0,158.6631,158.7798,158.3423,158.5562,9594.0
2020-07-27 11:00:00,163.05,163.11,162.68,162.96,7033.0,158.527,158.5853,158.1673,158.4395,7033.0
2020-07-27 11:10:00,162.97,163.16,162.92,163.07,5216.0,158.4492,158.634,158.4006,158.5464,5216.0
2020-07-27 11:20:00,163.03,163.09,162.65,162.82,9302.0,158.5076,158.5659,158.1381,158.3034,9302.0
2020-07-27 11:30:00,162.77,162.95,162.53,162.71,12202.0,158.2548,158.4298,158.0214,158.1964,12202.0
2020-07-27 11:40:00,162.8,163.14,162.79,163.03,6115.0,158.2839,158.6145,158.2742,158.5076,6115.0
2020-07-27 11:50:00,163.0,163.22,162.62,162.62,6005.0,158.4784,158.6923,158.1089,158.1089,6005.0
2020-07-27 12:00:00,162.53,162.93,162.53,162.77,2485.0,158.0214,158.4103,158.0214,158.2548,2485.0
2020-07-27 12:10:00,162.88,163.09,162.57,163.09,6330.0,158.3617,158.5659,158.0603,158.5659,6330.0
2020-07-27 12:20:00,163.14,163.25,162.81,162.88,3912.0,158.6145,158.7215,158.2937,158.3617,3912.0
2020-07-27 12:30:00,162.92,163.08,162.88,162.93,8601.0,158.4006,158.5562,158.3617,158.4103,8601.0
2020-07-27 12:40:00,163.03,163.1,162.68,162.69,5694.0,158.5076,158.5756,158.1673,158.177,5694.0
2020-07-27 12:50:00,162.76,162.88,162.68,162.68,3704.0,158.245,158.3617,158.1673,158.1673,3704.0
2020-07-27 13:00:00,162.74,162.87,162.6,162.84,7501.0,158.2256,158.352,158.0895,158.3228,7501.0
2020-07-27 13:10:00,162.88,162.88,162.67,162.82,3800.0,158.3617,158.3617,158.1575,158.3034,3800.0
2020-07-27 13:20:00,162.76,163.18,162.7,163.15,14162.0,158.245,158.6534,158.1867,158.6242,14162.0
2020-07-27 13:30:00,163.14,163.18,162.97,163.12,7991.0,158.6145,158.6534,158.4492,158.5951,7991.0
2020-07-27 13:40:00,163.24,163.25,162.4,162.41,6735.0,158.7117,158.7215,157.895,157.9048,6735.0
2020-07-27 13:50:00,162.42,162.48,162.06,162.06,3321.0,157.9145,157.9728,157.5645,157.5645,3321.0
2020-07-27 14:00:00,162.1,162.55,161.94,162.51,3286.0,157.6034,158.0409,157.4478,158.002,3286.0
2020-07-27 14:10:00,162.61,162.62,162.31,162.35,5650.0,158.0992,158.1089,157.8075,157.8464,5650.0
2020-07-27 14:20:00,162.4,162.94,162.4,162.79,12204.0,157.895,158.4201,157.895,158.2742,12204.0
2020-07-27 14:30:00,162.8,162.83,162.42,162.66,8381.0,158.2839,158.3131,157.9145,158.1478,8381.0
2020-07-27 14:40:00,162.73,162.89,162.45,162.45,4651.0,158.2159,158.3714,157.9436,157.9436,4651.0
2020-07-27 14:50:00,162.46,162.58,162.33,162.56,6638.0,157.9534,158.07,157.827,158.0506,6638.0
2020-07-27 15:00:00,162.58,163.07,162.53,163.07,7855.0,158.07,158.5464,158.0214,158.5464,7855.0
2020-07-27 15:10:00,163.16,163.44,163.06,163.4,7201.0,158.634,158.9062,158.5367,158.8673,7201.0
2020-07-27 15:20:00,163.44,163.9,163.44,163.69,4481.0,158.9062,159.3534,158.9062,159.1493,4481.0
2020-07-27 15:30:00,163.63,163.76,163.47,163.5,10148.0,159.0909,159.2173,158.9354,158.9645,10148.0
2020-07-27 15:40:00,163.5,163.8,163.5,163.58,17665.0,158.9645,159.2562,158.9645,159.0423,17665.0
2020-07-27 15:50:00,163.57,163.57,163.11,163.3,71375.0,159.0326,159.0326,158.5853,158.7701,71375.0
2020-07-28 09:30:00,161.24,162.29,161.09,161.09,11722.0,156.7672,157.7881,156.6214,156.6214,11722.0
2020-07-28 09:40:00,161.07,161.2,159.82,159.82,15507.0,156.6019,156.7283,155.3866,155.3866,15507.0
2020-07-28 09:50:00,159.74,159.92,159.25,159.55,7116.0,155.3088,155.4838,154.8324,155.1241,7116.0
2020-07-28 10:00:00,159.61,160.47,159.61,159.83,6745.0,155.1824,156.0186,155.1824,155.3963,6745.0
2020-07-28 10:10:00,159.99,160.4,159.56,160.4,6981.0,155.5519,155.9505,155.1338,155.9505,6981.0
2020-07-28 10:20:00,160.32,160.79,160.14,160.79,14578.0,155.8727,156.3297,155.6977,156.3297,14578.0
2020-07-28 10:30:00,160.8,161.34,160.71,160.94,13102.0,156.3394,156.8644,156.2519,156.4755,13102.0
2020-07-28 10:40:00,160.93,161.1,160.3,160.99,12904.0,156.4658,156.6311,155.8533,156.5241,12904.0
2020-07-28 10:50:00,160.88,161.59,160.73,161.41,22376.0,156.4172,157.1075,156.2714,156.9325,22376.0
2020-07-28 11:00:00,161.33,161.4,160.63,160.85,8872.0,156.8547,156.9228,156.1741,156.388,8872.0
2020-07-28 11:10:00,161.01,161.57,160.81,160.89,13372.0,156.5436,157.0881,156.3491,156.4269,13372.0
2020-07-28 11:20:00,161.01,161.74,160.78,161.23,13730.0,156.5436,157.2533,156.32,156.7575,13730.0
2020-07-28 11:30:00,161.2,161.69,161.2,161.51,21873.0,156.7283,157.2047,156.7283,157.0297,21873.0
2020-07-28 11:40:00,161.61,161.71,161.21,161.51,10598.0,157.1269,157.2242,156.738,157.0297,10598.0
2020-07-28 11:50:00,161.63,161.63,160.89,160.9,6641.0,157.1464,157.1464,156.4269,156.4366,6641.0
2020-07-28 12:00:00,160.79,161.14,160.72,160.82,12059.0,156.3297,156.67,156.2616,156.3589,12059.0
2020-07-28 12:10:00,160.78,160.88,160.56,160.67,6117.0,156.32,156.4172,156.1061,156.213,6117.0
2020-07-28 12:20:00,160.58,160.83,160.51,160.69,7816.0,156.1255,156.3686,156.0575,156.2325,7816.0
2020-07-28 12:30:00,160.78,160.86,160.66,160.74,3453.0,156.32,156.3978,156.2033,156.2811,3453.0
2020-07-28 12:40:00,160.76,160.91,160.66,160.79,11476.0,156.3005,156.4464,156.2033,156.3297,11476.0
2020-07-28 12:50:00,160.7,160.7,160.53,160.63,3059.0,156.2422,156.2422,156.0769,156.1741,3059.0
2020-07-28 13:00:00,160.65,160.8,160.61,160.73,12820.0,156.1936,156.3394,156.1547,156.2714,12820.0
2020-07-28 13:10:00,160.64,160.73,160.34,160.47,14647.0,156.1839,156.2714,155.8922,156.0186,14647.0
2020-07-28 13:20:00,160.46,160.51,159.83,159.83,4616.0,156.0089,156.0575,155.3963,155.3963,4616.0
2020-07-28 13:30:00,159.89,160.17,159.87,160.13,7475.0,155.4547,155.7269,155.4352,155.688,7475.0
2020-07-28 13:40:00,160.1,160.24,160.1,160.24,2260.0,155.6588,155.795,155.6588,155.795,2260.0
2020-07-28 13:50:00,160.36,160.4,160.16,160.23,10596.0,155.9116,155.9505,155.7172,155.7852,10596.0
2020-07-28 14:00:00,160.21,160.74,160.15,160.7,4398.0,155.7658,156.2811,155.7074,156.2422,4398.0
2020-07-28 14:10:00,160.71,160.94,160.37,160.59,14283.0,156.2519,156.4755,155.9213,156.1352,14283.0
2020-07-28 14:20:00,160.56,160.56,160.02,160.1,6648.0,156.1061,156.1061,155.5811,155.6588,6648.0
2020-07-28 14:30:00,160.11,160.33,160.01,160.19,4121.0,155.6686,155.8825,155.5713,155.7463,4121.0
2020-07-28 14:40:00,160.25,160.31,160.0,160.18,6380.0,155.8047,155.863,155.5616,155.7366,6380.0
2020-07-28 14:50:00,160.17,160.32,159.88,159.97,6825.0,155.7269,155.8727,155.4449,155.5324,6825.0
2020-07-28 15:00:00,159.98,159.98,159.25,159.31,13742.0,155.5422,155.5422,154.8324,154.8908,13742.0
2020-07-28 15:10:00,159.31,159.43,159.13,159.33,16967.0,154.8908,155.0074,154.7157,154.9102,16967.0
2020-07-28 15:20:00,159.25,159.25,158.5,158.67,22490.0,154.8324,154.8324,154.1032,154.2685,22490.0
2020-07-28 15:30:00,158.69,158.79,158.21,158.29,21327.0,154.288,154.3852,153.8213,153.899,21327.0
2020-07-28 15:40:00,158.27,158.43,158.04,158.11,23023.0,153.8796,154.0352,153.656,153.724,23023.0
2020-07-28 15:50:00,158.06,158.42,157.7,158.33,77478.0,153.6754,154.0254,153.3254,153.9379,77478.0
2020-07-29 09:30:00,158.69,160.65,158.69,159.8,35289.0,154.288,156.1936,154.288,155.3672,35289.0
2020-07-29 09:40:00,159.56,159.59,158.5,158.81,10937.0,155.1338,155.163,154.1032,154.4046,10937.0
2020-07-29 09:50:00,158.84,159.07,158.49,158.5,22794.0,154.4338,154.6574,154.0935,154.1032,22794.0
2020-07-29 10:00:00,158.57,160.08,158.48,159.94,25733.0,154.1713,155.6394,154.0838,155.5033,25733.0
2020-07-29 10:10:00,159.94,161.82,159.94,160.42,36800.0,155.5033,157.3311,155.5033,155.97,36800.0
2020-07-29 10:20:00,160.33,160.51,159.63,160.28,10300.0,155.8825,156.0575,155.2019,155.8338,10300.0
2020-07-29 10:30:00,160.12,160.24,159.86,159.92,9060.0,155.6783,155.795,155.4255,155.4838,9060.0
2020-07-29 10:40:00,159.93,160.85,159.93,160.72,12792.0,155.4936,156.388,155.4936,156.2616,12792.0
2020-07-29 10:50:00,160.78,161.1,160.34,161.07,7591.0,156.32,156.6311,155.8922,156.6019,7591.0
2020-07-29 11:00:00,161.09,161.39,160.76,160.88,8146.0,156.6214,156.9131,156.3005,156.4172,8146.0
2020-07-29 11:10:00,160.94,161.09,160.9,160.96,9454.0,156.4755,156.6214,156.4366,156.495,9454.0
2020-07-29 11:20:00,161.0,161.05,160.45,160.82,8195.0,156.5339,156.5825,155.9991,156.3589,8195.0
2020-07-29 11:30:00,160.88,160.91,160.68,160.77,4048.0,156.4172,156.4464,156.2227,156.3103,4048.0
2020-07-29 11:40:00,160.76,160.77,160.5,160.65,8325.0,156.3005,156.3103,156.0477,156.1936,8325.0
2020-07-29 11:50:00,160.73,160.87,160.13,160.79,16664.0,156.2714,156.4075,155.688,156.3297,16664.0
2020-07-29 12:00:00,160.68,161.09,160.67,160.94,8144.0,156.2227,156.6214,156.213,156.4755,8144.0
2020-07-29 12:10:00,160.94,160.99,160.75,160.89,16578.0,156.4755,156.5241,156.2908,156.4269,16578.0
2020-07-29 12:20:00,160.87,160.92,160.63,160.83,5882.0,156.4075,156.4561,156.1741,156.3686,5882.0
2020-07-29 12:30:00,160.78,160.97,160.38,160.92,10563.0,156.32,156.5047,155.9311,156.4561,10563.0
2020-07-29 12:40:00,160.99,160.99,160.65,160.84,12642.0,156.5241,156.5241,156.1936,156.3783,12642.0
2020-07-29 12:50:00,160.83,160.91,160.79,160.83,4804.0,156.3686,156.4464,156.3297,156.3686,4804.0
2020-07-29 13:00:00,160.89,160.99,160.73,160.89,8671.0,156.4269,156.5241,156.2714,156.4269,8671.0
2020-07-29 13:10:00,160.95,161.99,160.94,161.64,11971.0,156.4853,157.4964,156.4755,157.1561,11971.0
2020-07-29 13:20:00,161.72,161.94,161.56,161.65,9377.0,157.2339,157.4478,157.0783,157.1658,9377.0
2020-07-29 13:30:00,161.63,161.79,161.56,161.56,5889.0,157.1464,157.302,157.0783,157.0783,5889.0
2020-07-29 13:40:00,161.58,161.61,161.39,161.51,7201.0,157.0978,157.1269,156.9131,157.0297,7201.0
2020-07-29 13:50:00,161.49,161.84,161.37,161.42,7660.0,157.0103,157.3506,156.8936,156.9422,7660.0
2020-07-29 14:00:00,161.45,162.49,161.44,162.32,11555.0,156.9714,157.9825,156.9617,157.8173,11555.0
2020-07-29 14:10:00,162.32,162.61,162.3,162.54,10616.0,157.8173,158.0992,157.7978,158.0312,10616.0
2020-07-29 14:20:00,162.53,162.7,162.32,162.61,11472.0,158.0214,158.1867,157.8173,158.0992,11472.0
2020-07-29 14:30:00,162.59,162.75,162.5,162.52,19774.0,158.0798,158.2353,157.9923,158.0117,19774.0
2020-07-29 14:40:00,162.69,162.86,162.45,162.67,18612.0,158.177,158.3423,157.9436,158.1575,18612.0
2020-07-29 14:50:00,162.68,162.84,162.17,162.35,21521.0,158.1673,158.3228,157.6714,157.8464,21521.0
2020-07-29 15:00:00,162.44,163.22,162.28,163.02,23443.0,157.9339,158.6923,157.7784,158.4978,23443.0
2020-07-29 15:10:00,162.99,163.27,162.89,163.12,14339.0,158.4687,158.7409,158.3714,158.5951,14339.0
2020-07-29 15:20:00,163.19,163.44,162.73,163.07,22145.0,158.6631,158.9062,158.2159,158.5464,22145.0
2020-07-29 15:30:00,163.04,163.29,162.94,163.13,18798.0,158.5173,158.7603,158.4201,158.6048,18798.0
2020-07-29 15:40:00,163.12,163.59,162.88,163.5,39460.0,158.5951,159.052,158.3617,158.9645,39460.0
2020-07-29 15:50:00,163.44,163.46,162.64,163.46,97469.0,158.9062,158.9256,158.1284,158.9256,97469.0
2020-07-30 09:30:00,161.36,161.79,155.62,156.55,105500.0,156.8839,157.302,151.3031,152.2073,105500.0
2020-07-30 09:40:00,156.67,156.9,155.73,156.17,40230.0,152.324,152.5476,151.4101,151.8379,40230.0
2020-07-30 09:50:00,156.17,156.31,153.76,154.13,81351.0,151.8379,151.974,149.4947,149.8544,81351.0
2020-07-30 10:00:00,154.17,157.26,154.05,157.0,86680.0,149.8933,152.8976,149.7767,152.6448,86680.0
2020-07-30 10:10:00,157.0,157.43,155.36,156.95,39149.0,152.6448,153.0629,151.0503,152.5962,39149.0
2020-07-30 10:20:00,157.02,158.21,156.4,158.19,92095.0,152.6643,153.8213,152.0615,153.8018,92095.0
2020-07-30 10:30:00,158.19,158.45,157.22,158.06,71843.0,153.8018,154.0546,152.8587,153.6754,71843.0
2020-07-30 10:40:00,158.32,158.93,157.96,158.29,37786.0,153.9282,154.5213,153.5782,153.899,37786.0
2020-07-30 10:50:00,158.4,159.66,157.54,157.61,60316.0,154.006,155.231,153.1699,153.2379,60316.0
2020-07-30 11:00:00,157.69,158.8,157.68,158.36,24652.0,153.3157,154.3949,153.306,153.9671,24652.0
2020-07-30 11:10:00,158.29,158.56,157.1,157.39,50842.0,153.899,154.1616,152.7421,153.024,50842.0
2020-07-30 11:20:00,157.41,158.64,157.28,157.53,60024.0,153.0435,154.2393,152.9171,153.1601,60024.0
2020-07-30 11:30:00,157.54,158.21,157.4,158.21,24322.0,153.1699,153.8213,153.0337,153.8213,24322.0
2020-07-30 11:40:00,158.23,158.65,158.22,158.52,65800.0,153.8407,154.2491,153.831,154.1227,65800.0
2020-07-30 11:50:00,158.53,158.64,158.12,158.28,23616.0,154.1324,154.2393,153.7338,153.8893,23616.0
2020-07-30 12:00:00,158.29,158.47,157.53,157.94,27494.0,153.899,154.0741,153.1601,153.5588,27494.0
2020-07-30 12:10:00,157.91,158.23,157.56,157.85,13810.0,153.5296,153.8407,153.1893,153.4713,13810.0
2020-07-30 12:20:00,157.82,158.14,157.6,157.95,10831.0,153.4421,153.7532,153.2282,153.5685,10831.0
2020-07-30 12:30:00,158.06,158.19,158.02,158.14,9006.0,153.6754,153.8018,153.6365,153.7532,9006.0
2020-07-30 12:40:00,158.16,158.16,157.66,158.06,15577.0,153.7727,153.7727,153.2865,153.6754,15577.0
2020-07-30 12:50:00,158.08,158.19,157.93,158.04,10866.0,153.6949,153.8018,153.549,153.656,10866.0
2020-07-30 13:00:00,158.06,158.15,158.0,158.09,9861.0,153.6754,153.7629,153.6171,153.7046,9861.0
2020-07-30 13:10:00,158.09,158.15,157.95,157.97,11457.0,153.7046,153.7629,153.5685,153.5879,11457.0
2020-07-30 13:20:00,157.98,157.98,156.95,157.0,18470.0,153.5976,153.5976,152.5962,152.6448,18470.0
2020-07-30 13:30:00,156.83,157.01,156.53,156.53,18499.0,152.4795,152.6546,152.1879,152.1879,18499.0
2020-07-30 13:40:00,156.53,156.61,156.31,156.39,11793.0,152.1879,152.2656,151.974,152.0518,11793.0
2020-07-30 13:50:00,156.4,156.92,156.33,156.9,13376.0,152.0615,152.567,151.9934,152.5476,13376.0
2020-07-30 14:00:00,156.74,157.19,156.57,157.19,14440.0,152.392,152.8296,152.2268,152.8296,14440.0
2020-07-30 14:10:00,157.27,157.4,156.83,157.08,16308.0,152.9073,153.0337,152.4795,152.7226,16308.0
2020-07-30 14:20:00,157.04,157.6,157.04,157.36,20020.0,152.6837,153.2282,152.6837,152.9948,20020.0
2020-07-30 14:30:00,157.33,157.54,157.11,157.17,25496.0,152.9657,153.1699,152.7518,152.8101,25496.0
2020-07-30 14:40:00,157.11,157.29,156.97,157.03,11652.0,152.7518,152.9268,152.6157,152.674,11652.0
2020-07-30 14:50:00,157.02,157.21,156.71,157.19,13990.0,152.6643,152.849,152.3629,152.8296,13990.0
2020-07-30 15:00:00,157.25,157.35,156.87,156.89,20961.0,152.8879,152.9851,152.5184,152.5379,20961.0
2020-07-30 15:10:00,156.9,157.12,156.7,156.77,28719.0,152.5476,152.7615,152.3532,152.4212,28719.0
2020-07-30 15:20:00,156.82,157.34,156.69,157.29,20345.0,152.4698,152.9754,152.3434,152.9268,20345.0
2020-07-30 15:30:00,157.2,157.41,157.12,157.15,32220.0,152.8393,153.0435,152.7615,152.7907,32220.0
2020-07-30 15:40:00,157.16,157.28,156.83,156.97,42001.0,152.8004,152.9171,152.4795,152.6157,42001.0
2020-07-30 15:50:00,157.01,157.15,156.44,156.9,113557.0,152.6546,152.7907,152.1004,152.5476,113557.0
2020-07-31 09:30:00,157.35,157.35,155.51,156.29,25809.0,152.9851,152.9851,151.1962,151.9545,25809.0
2020-07-31 09:40:00,156.16,156.55,155.29,155.73,18611.0,151.8281,152.2073,150.9823,151.4101,18611.0
2020-07-31 09:50:00,155.63,155.75,154.83,155.01,20041.0,151.3128,151.4295,150.535,150.71,20041.0
2020-07-31 10:00:00,155.05,155.18,153.31,153.54,29353.0,150.7489,150.8753,149.0572,149.2808,29353.0
2020-07-31 10:10:00,153.65,153.79,152.56,153.02,46175.0,149.3878,149.5239,148.328,148.7752,46175.0
2020-07-31 10:20:00,152.87,153.03,152.35,152.82,75214.0,148.6294,148.785,148.1238,148.5808,75214.0
2020-07-31 10:30:00,152.7,152.94,151.99,152.78,29152.0,148.4641,148.6975,147.7738,148.5419,29152.0
2020-07-31 10:40:00,152.83,152.83,152.26,152.64,19560.0,148.5905,148.5905,148.0363,148.4058,19560.0
2020-07-31 10:50:00,152.64,152.64,151.41,152.24,16175.0,148.4058,148.4058,147.2099,148.0169,16175.0
2020-07-31 11:00:00,152.44,152.8,152.35,152.38,10267.0,148.2113,148.5613,148.1238,148.153,10267.0
2020-07-31 11:10:00,152.38,153.28,152.18,153.28,16827.0,148.153,149.028,147.9585,149.028,16827.0
2020-07-31 11:20:00,153.37,154.13,153.28,153.78,9871.0,149.1155,149.8544,149.028,149.5142,9871.0
2020-07-31 11:30:00,153.86,153.99,152.73,153.03,15096.0,149.5919,149.7183,148.4933,148.785,15096.0
2020-07-31 11:40:00,153.03,153.1,152.38,152.67,21817.0,148.785,148.853,148.153,148.4349,21817.0
2020-07-31 11:50:00,152.73,152.73,152.2,152.32,16460.0,148.4933,148.4933,147.978,148.0947,16460.0
2020-07-31 12:00:00,152.29,152.84,152.1,152.6,6106.0,148.0655,148.6002,147.8808,148.3669,6106.0
2020-07-31 12:10:00,152.75,153.32,152.42,152.42,8438.0,148.5127,149.0669,148.1919,148.1919,8438.0
2020-07-31 12:20:00,152.64,153.42,152.61,153.37,8382.0,148.4058,149.1641,148.3766,149.1155,8382.0
2020-07-31 12:30:00,153.48,153.67,153.09,153.13,5754.0,149.2225,149.4072,148.8433,148.8822,5754.0
2020-07-31 12:40:00,153.15,153.29,152.66,152.88,6726.0,148.9016,149.0377,148.4252,148.6391,6726.0
2020-07-31 12:50:00,153.0,153.2,152.91,153.01,5351.0,148.7558,148.9502,148.6683,148.7655,5351.0
2020-07-31 13:00:00,153.06,153.29,152.79,152.93,21283.0,148.8141,149.0377,148.5516,148.6877,21283.0
2020-07-31 13:10:00,152.95,153.28,152.61,152.85,28958.0,148.7072,149.028,148.3766,148.61,28958.0
2020-07-31 13:20:00,152.86,153.12,152.79,153.09,7939.0,148.6197,148.8725,148.5516,148.8433,7939.0
2020-07-31 13:30:00,153.09,153.14,152.9,152.98,7757.0,148.8433,148.8919,148.6586,148.7363,7757.0
2020-07-31 13:40:00,153.06,153.14,152.78,153.09,10253.0,148.8141,148.8919,148.5419,148.8433,10253.0
2020-07-31 13:50:00,153.09,153.11,152.77,152.91,20821.0,148.8433,148.8627,148.5322,148.6683,20821.0
2020-07-31 14:00:00,152.88,153.03,152.23,152.26,16548.0,148.6391,148.785,148.0072,148.0363,16548.0
2020-07-31 14:10:00,152.21,152.65,152.16,152.43,25544.0,147.9877,148.4155,147.9391,148.2016,25544.0
2020-07-31 14:20:00,152.45,152.63,152.14,152.63,30168.0,148.221,148.3961,147.9196,148.3961,30168.0
2020-07-31 14:30:00,152.69,153.16,152.65,153.03,8236.0,148.4544,148.9114,148.4155,148.785,8236.0
2020-07-31 14:40:00,152.98,153.19,152.85,153.07,27912.0,148.7363,148.9405,148.61,148.8238,27912.0
2020-07-31 14:50:00,153.12,153.71,153.06,153.63,13833.0,148.8725,149.4461,148.8141,149.3683,13833.0
2020-07-31 15:00:00,153.74,153.92,153.27,153.81,7225.0,149.4753,149.6503,149.0183,149.5433,7225.0
2020-07-31 15:10:00,153.87,153.88,153.52,153.74,6532.0,149.6017,149.6114,149.2614,149.4753,6532.0
2020-07-31 15:20:00,153.84,153.9,153.72,153.85,13766.0,149.5725,149.6308,149.4558,149.5822,13766.0
2020-07-31 15:30:00,153.86,154.18,153.81,154.17,31865.0,149.5919,149.9031,149.5433,149.8933,31865.0
2020-07-31 15:40:00,154.19,154.68,153.98,154.58,26852.0,149.9128,150.3892,149.7086,150.292,26852.0
2020-07-31 15:50:00,154.54,155.54,154.11,155.46,75733.0,150.2531,151.2253,149.835,151.1476,75733.0
2020-08-03 09:30:00,156.7,157.36,155.85,155.94,26298.0,152.3532,152.9948,151.5267,151.6142,26298.0
2020-08-03 09:40:00,156.05,156.28,155.4,155.68,22100.0,151.7212,151.9448,151.0892,151.3614,22100.0
2020-08-03 09:50:00,155.68,156.2,155.49,156.06,15156.0,151.3614,151.867,151.1767,151.7309,15156.0
2020-08-03 10:00:00,156.01,157.18,155.98,157.08,14777.0,151.6823,152.8198,151.6531,152.7226,14777.0
2020-08-03 10:10:00,157.2,157.5,156.92,156.94,9128.0,152.8393,153.131,152.567,152.5865,9128.0
2020-08-03 10:20:00,156.93,157.7,156.93,157.67,6178.0,152.5768,153.3254,152.5768,153.2962,6178.0
2020-08-03 10:30:00,157.64,158.44,157.63,158.43,12285.0,153.2671,154.0449,153.2574,154.0352,12285.0
2020-08-03 10:40:00,158.59,158.96,158.54,158.8,25101.0,154.1907,154.5505,154.1421,154.3949,25101.0
2020-08-03 10:50:00,158.9,159.57,158.9,159.0,13141.0,154.4921,155.1435,154.4921,154.5894,13141.0
2020-08-03 11:00:00,159.13,159.31,158.91,159.09,11686.0,154.7157,154.8908,154.5018,154.6769,11686.0
2020-08-03 11:10:00,159.08,159.23,158.86,159.13,10020.0,154.6671,154.813,154.4532,154.7157,10020.0
2020-08-03 11:20:00,159.11,159.32,158.94,159.08,6581.0,154.6963,154.9005,154.531,154.6671,6581.0
2020-08-03 11:30:00,159.09,159.39,158.99,159.39,12563.0,154.6769,154.9685,154.5796,154.9685,12563.0
2020-08-03 11:40:00,159.32,159.8,159.19,159.49,8466.0,154.9005,155.3672,154.7741,155.0658,8466.0
2020-08-03 11:50:00,159.5,159.59,159.08,159.36,9374.0,155.0755,155.163,154.6671,154.9394,9374.0
2020-08-03 12:00:00,159.42,159.98,159.28,159.89,14763.0,154.9977,155.5422,154.8616,155.4547,14763.0
2020-08-03 12:10:00,159.89,159.9,159.57,159.81,13305.0,155.4547,155.4644,155.1435,155.3769,13305.0
2020-08-03 12:20:00,159.83,159.83,159.43,159.54,4886.0,155.3963,155.3963,155.0074,155.1144,4886.0
2020-08-03 12:30:00,159.51,159.71,159.46,159.59,3301.0,155.0852,155.2797,155.0366,155.163,3301.0
2020-08-03 12:40:00,159.72,159.72,159.37,159.38,4279.0,155.2894,155.2894,154.9491,154.9588,4279.0
2020-08-03 12:50:00,159.34,159.45,159.01,159.06,7478.0,154.9199,155.0269,154.5991,154.6477,7478.0
2020-08-03 13:00:00,159.01,159.08,158.58,158.59,5097.0,154.5991,154.6671,154.181,154.1907,5097.0
2020-08-03 13:10:00,158.56,158.6,158.3,158.49,5957.0,154.1616,154.2004,153.9088,154.0935,5957.0
2020-08-03 13:20:00,158.44,158.68,158.41,158.48,5568.0,154.0449,154.2782,154.0157,154.0838,5568.0
2020-08-03 13:30:00,158.36,158.49,158.25,158.47,4095.0,153.9671,154.0935,153.8602,154.0741,4095.0
2020-08-03 13:40:00,158.57,158.6,158.12,158.13,4866.0,154.1713,154.2004,153.7338,153.7435,4866.0
2020-08-03 13:50:00,158.12,158.53,158.06,158.53,4206.0,153.7338,154.1324,153.6754,154.1324,4206.0
2020-08-03 14:00:00,158.44,158.54,158.36,158.44,4746.0,154.0449,154.1421,153.9671,154.0449,4746.0
2020-08-03 14:10:00,158.47,158.47,158.17,158.38,5571.0,154.0741,154.0741,153.7824,153.9865,5571.0
2020-08-03 14:20:00,158.47,158.86,158.47,158.81,3671.0,154.0741,154.4532,154.0741,154.4046,3671.0
2020-08-03 14:30:00,158.82,158.93,158.7,158.9,5951.0,154.4143,154.5213,154.2977,154.4921,5951.0
2020-08-03 14:40:00,158.92,158.99,158.88,158.9,7096.0,154.5116,154.5796,154.4727,154.4921,7096.0
2020-08-03 14:50:00,158.87,158.87,158.52,158.59,4498.0,154.463,154.463,154.1227,154.1907,4498.0
2020-08-03 15:00:00,158.66,158.73,158.5,158.56,4200.0,154.2588,154.3268,154.1032,154.1616,4200.0
2020-08-03 15:10:00,158.61,158.65,158.41,158.56,7841.0,154.2102,154.2491,154.0157,154.1616,7841.0
2020-08-03 15:20:00,158.55,159.16,158.51,159.16,17979.0,154.1518,154.7449,154.1129,154.7449,17979.0
2020-08-03 15:30:00,159.19,159.64,159.16,159.3,28688.0,154.7741,155.2116,154.7449,154.881,28688.0
2020-08-03 15:40:00,159.29,159.72,159.21,159.53,20497.0,154.8713,155.2894,154.7935,155.1046,20497.0
2020-08-03 15:50:00,159.52,159.87,159.29,159.74,90793.0,155.0949,155.4352,154.8713,155.3088,90793.0
2020-08-04 09:30:00,159.15,160.34,158.81,159.84,21635.0,154.7352,155.8922,154.4046,155.406,21635.0
2020-08-04 09:40:00,160.04,160.37,159.83,160.0,13531.0,155.6005,155.9213,155.3963,155.5616,13531.0
2020-08-04 09:50:00,160.0,160.78,159.95,159.95,10076.0,155.5616,156.32,155.513,155.513,10076.0
2020-08-04 10:00:00,159.96,160.39,159.77,160.3,12092.0,155.5227,155.9408,155.338,155.8533,12092.0
2020-08-04 10:10:00,160.37,160.88,160.26,160.58,6658.0,155.9213,156.4172,155.8144,156.1255,6658.0
2020-08-04 10:20:00,160.51,160.53,160.01,160.2,8027.0,156.0575,156.0769,155.5713,155.7561,8027.0
2020-08-04 10:30:00,160.27,160.81,159.98,160.8,10759.0,155.8241,156.3491,155.5422,156.3394,10759.0
2020-08-04 10:40:00,160.83,161.37,160.81,161.3,11663.0,156.3686,156.8936,156.3491,156.8255,11663.0
2020-08-04 10:50:00,161.35,161.98,161.35,161.63,13977.0,156.8742,157.4867,156.8742,157.1464,13977.0
2020-08-04 11:00:00,161.68,162.0,161.58,161.91,12328.0,157.195,157.5061,157.0978,157.4186,12328.0
2020-08-04 11:10:00,161.91,162.15,161.87,162.03,11759.0,157.4186,157.652,157.3797,157.5353,11759.0
2020-08-04 11:20:00,161.97,162.28,161.8,162.2,12426.0,157.477,157.7784,157.3117,157.7006,12426.0
2020-08-04 11:30:00,162.33,162.33,161.89,162.09,10538.0,157.827,157.827,157.3992,157.5936,10538.0
2020-08-04 11:40:00,162.12,162.36,162.11,162.21,4016.0,157.6228,157.8561,157.6131,157.7103,4016.0
2020-08-04 11:50:00,162.18,162.2,161.69,161.78,6305.0,157.6811,157.7006,157.2047,157.2922,6305.0
2020-08-04 12:00:00,161.77,161.77,161.53,161.71,12085.0,157.2825,157.2825,157.0492,157.2242,12085.0
2020-08-04 12:10:00,161.74,161.74,161.38,161.38,7584.0,157.2533,157.2533,156.9033,156.9033,7584.0
2020-08-04 12:20:00,161.41,161.48,160.98,161.15,7750.0,156.9325,157.0006,156.5144,156.6797,7750.0
2020-08-04 12:30:00,161.1,161.11,160.69,160.88,7372.0,156.6311,156.6408,156.2325,156.4172,7372.0
2020-08-04 12:40:00,160.72,160.79,160.28,160.63,5790.0,156.2616,156.3297,155.8338,156.1741,5790.0
2020-08-04 12:50:00,160.68,160.81,160.58,160.66,4385.0,156.2227,156.3491,156.1255,156.2033,4385.0
2020-08-04 13:00:00,160.69,160.74,160.3,160.33,7076.0,156.2325,156.2811,155.8533,155.8825,7076.0
2020-08-04 13:10:00,160.37,160.41,160.1,160.36,5790.0,155.9213,155.9602,155.6588,155.9116,5790.0
2020-08-04 13:20:00,160.42,160.54,160.22,160.29,3938.0,155.97,156.0866,155.7755,155.8436,3938.0
2020-08-04 13:30:00,160.24,160.29,160.01,160.27,5350.0,155.795,155.8436,155.5713,155.8241,5350.0
2020-08-04 13:40:00,160.34,160.78,160.1,160.71,16715.0,155.8922,156.32,155.6588,156.2519,16715.0
2020-08-04 13:50:00,160.69,160.76,160.47,160.71,5808.0,156.2325,156.3005,156.0186,156.2519,5808.0
2020-08-04 14:00:00,160.74,161.11,160.54,160.57,8332.0,156.2811,156.6408,156.0866,156.1158,8332.0
2020-08-04 14:10:00,160.55,160.57,160.15,160.46,6107.0,156.0964,156.1158,155.7074,156.0089,6107.0
2020-08-04 14:20:00,160.45,160.65,160.03,160.15,6118.0,155.9991,156.1936,155.5908,155.7074,6118.0
2020-08-04 14:30:00,160.06,160.07,159.69,159.77,7700.0,155.6199,155.6297,155.2602,155.338,7700.0
2020-08-04 14:40:00,159.75,160.17,159.75,160.08,9334.0,155.3185,155.7269,155.3185,155.6394,9334.0
2020-08-04 14:50:00,160.12,160.54,159.97,160.54,8011.0,155.6783,156.0866,155.5324,156.0866,8011.0
2020-08-04 15:00:00,160.54,160.64,160.32,160.41,9550.0,156.0866,156.1839,155.8727,155.9602,9550.0
2020-08-04 15:10:00,160.42,160.7,160.34,160.48,9265.0,155.97,156.2422,155.8922,156.0283,9265.0
2020-08-04 15:20:00,160.5,161.15,160.48,160.67,18334.0,156.0477,156.6797,156.0283,156.213,18334.0
2020-08-04 15:30:00,160.68,160.69,160.18,160.44,15647.0,156.2227,156.2325,155.7366,155.9894,15647.0
2020-08-04 15:40:00,160.42,160.8,160.41,160.75,24343.0,155.97,156.3394,155.9602,156.2908,24343.0
2020-08-04 15:50:00,160.78,160.99,160.48,160.85,71422.0,156.32,156.5241,156.0283,156.388,71422.0
2020-08-05 09:30:00,162.5,164.5,161.54,164.24,22456.0,157.9923,159.9368,157.0589,159.684,22456.0
2020-08-05 09:40:00,164.3,164.47,163.69,163.77,9378.0,159.7423,159.9076,159.1493,159.227,9378.0
2020-08-05 09:50:00,163.71,164.68,163.54,164.62,9772.0,159.1687,160.1118,159.0034,160.0535,9772.0
2020-08-05 10:00:00,164.65,164.65,163.68,163.87,10788.0,160.0826,160.0826,159.1395,159.3243,10788.0
2020-08-05 10:10:00,164.0,164.01,162.95,163.15,6957.0,159.4507,159.4604,158.4298,158.6242,6957.0
2020-08-05 10:20:00,163.05,163.23,162.11,162.89,13403.0,158.527,158.702,157.6131,158.3714,13403.0
2020-08-05 10:30:00,162.99,163.55,162.85,163.44,9384.0,158.4687,159.0131,158.3326,158.9062,9384.0
2020-08-05 10:40:00,163.52,164.28,163.29,164.25,6946.0,158.984,159.7229,158.7603,159.6937,6946.0
2020-08-05 10:50:00,164.32,164.76,164.08,164.76,8987.0,159.7618,160.1896,159.5284,160.1896,8987.0
2020-08-05 11:00:00,164.81,165.27,164.8,165.2,16799.0,160.2382,160.6854,160.2285,160.6174,16799.0
2020-08-05 11:10:00,165.19,165.3,165.02,165.3,8435.0,160.6076,160.7146,160.4424,160.7146,8435.0
2020-08-05 11:20:00,165.33,165.61,165.22,165.61,7043.0,160.7438,161.016,160.6368,161.016,7043.0
2020-08-05 11:30:00,165.61,165.82,165.5,165.52,9308.0,161.016,161.2202,160.909,160.9285,9308.0
2020-08-05 11:40:00,165.59,165.93,165.41,165.69,7867.0,160.9965,161.3271,160.8215,161.0938,7867.0
2020-08-05 11:50:00,165.66,166.25,165.65,166.12,27287.0,161.0646,161.6382,161.0549,161.5118,27287.0
2020-08-05 12:00:00,166.12,166.2,165.53,165.72,10516.0,161.5118,161.5896,160.9382,161.1229,10516.0
2020-08-05 12:10:00,165.76,165.82,165.56,165.81,8466.0,161.1618,161.2202,160.9674,161.2104,8466.0
2020-08-05 12:20:00,165.73,165.85,165.36,165.82,14478.0,161.1327,161.2493,160.7729,161.2202,14478.0
2020-08-05 12:30:00,165.83,166.35,165.75,166.13,12238.0,161.2299,161.7355,161.1521,161.5216,12238.0
2020-08-05 12:40:00,166.2,166.5,166.12,166.5,6824.0,161.5896,161.8813,161.5118,161.8813,6824.0
2020-08-05 12:50:00,166.52,166.53,166.07,166.12,9426.0,161.9007,161.9105,161.4632,161.5118,9426.0
2020-08-05 13:00:00,166.19,166.26,165.89,165.98,7260.0,161.5799,161.648,161.2882,161.3757,7260.0
2020-08-05 13:10:00,166.0,166.53,165.96,166.51,10398.0,161.3952,161.9105,161.3563,161.891,10398.0
2020-08-05 13:20:00,166.51,166.7,166.51,166.59,10629.0,161.891,162.0758,161.891,161.9688,10629.0
2020-08-05 13:30:00,166.55,166.74,166.43,166.44,7307.0,161.9299,162.1146,161.8132,161.823,7307.0
2020-08-05 13:40:00,166.44,166.97,166.4,166.88,9647.0,161.823,162.3383,161.7841,162.2508,9647.0
2020-08-05 13:50:00,166.88,167.3,166.8,167.28,17203.0,162.2508,162.6591,162.173,162.6397,17203.0
2020-08-05 14:00:00,167.28,167.66,167.27,167.58,26443.0,162.6397,163.0091,162.6299,162.9313,26443.0
2020-08-05 14:10:00,167.61,168.2,167.56,168.18,36197.0,162.9605,163.5341,162.9119,163.5147,36197.0
2020-08-05 14:20:00,168.16,169.0,168.15,168.84,25007.0,163.4953,164.312,163.4855,164.1564,25007.0
2020-08-05 14:30:00,168.87,169.81,168.87,169.4,48715.0,164.1856,165.0995,164.1856,164.7009,48715.0
2020-08-05 14:40:00,169.38,169.38,168.54,168.62,26766.0,164.6814,164.6814,163.8647,163.9425,26766.0
2020-08-05 14:50:00,168.6,168.97,168.56,168.95,23451.0,163.923,164.2828,163.8842,164.2633,23451.0
2020-08-05 15:00:00,168.95,169.3,168.94,169.21,19909.0,164.2633,164.6036,164.2536,164.5161,19909.0
2020-08-05 15:10:00,169.18,169.43,169.11,169.43,24384.0,164.487,164.73,164.4189,164.73,24384.0
2020-08-05 15:20:00,169.39,169.42,168.9,168.91,24364.0,164.6911,164.7203,164.2147,164.2244,24364.0
2020-08-05 15:30:00,168.91,169.94,168.77,169.61,34079.0,164.2244,165.2259,164.0883,164.905,34079.0
2020-08-05 15:40:00,169.59,169.75,168.76,168.87,39185.0,164.8856,165.0411,164.0786,164.1856,39185.0
2020-08-05 15:50:00,168.84,169.7,168.8,169.52,104844.0,164.1564,164.9925,164.1175,164.8175,104844.0
2020-08-06 09:30:00,169.22,169.77,168.06,168.94,18860.0,164.5258,165.0606,163.398,164.2536,18860.0
2020-08-06 09:40:00,169.18,169.18,168.35,168.42,32970.0,164.487,164.487,163.68,163.748,32970.0
2020-08-06 09:50:00,168.36,168.53,168.16,168.39,9396.0,163.6897,163.855,163.4953,163.7189,9396.0
2020-08-06 10:00:00,168.33,168.35,167.91,168.16,6109.0,163.6605,163.68,163.2522,163.4953,6109.0
2020-08-06 10:10:00,168.04,169.08,168.01,169.04,9171.0,163.3786,164.3897,163.3494,164.3508,9171.0
2020-08-06 10:20:00,169.1,169.78,169.1,169.77,6261.0,164.4092,165.0703,164.4092,165.0606,6261.0
2020-08-06 10:30:00,169.65,169.87,169.03,169.03,6826.0,164.9439,165.1578,164.3411,164.3411,6826.0
2020-08-06 10:40:00,168.88,169.17,168.36,168.72,9229.0,164.1953,164.4772,163.6897,164.0397,9229.0
2020-08-06 10:50:00,168.58,168.59,168.14,168.5,7348.0,163.9036,163.9133,163.4758,163.8258,7348.0
2020-08-06 11:00:00,168.53,168.96,168.22,168.73,19387.0,163.855,164.2731,163.5536,164.0494,19387.0
2020-08-06 11:10:00,168.81,169.02,168.64,168.92,7896.0,164.1272,164.3314,163.9619,164.2342,7896.0
2020-08-06 11:20:00,169.05,169.25,168.85,168.86,7669.0,164.3606,164.555,164.1661,164.1758,7669.0
2020-08-06 11:30:00,168.79,169.06,168.72,168.78,6920.0,164.1078,164.3703,164.0397,164.0981,6920.0
2020-08-06 11:40:00,168.72,168.72,168.15,168.36,5806.0,164.0397,164.0397,163.4855,163.6897,5806.0
2020-08-06 11:50:00,168.28,168.44,168.2,168.36,4143.0,163.6119,163.7675,163.5341,163.6897,4143.0
2020-08-06 12:00:00,168.47,168.55,168.22,168.32,6366.0,163.7967,163.8744,163.5536,163.6508,6366.0
2020-08-06 12:10:00,168.34,168.6,168.32,168.59,7391.0,163.6703,163.923,163.6508,163.9133,7391.0
2020-08-06 12:20:00,168.68,168.76,168.47,168.64,6251.0,164.0008,164.0786,163.7967,163.9619,6251.0
2020-08-06 12:30:00,168.67,168.77,168.4,168.57,4953.0,163.9911,164.0883,163.7286,163.8939,4953.0
2020-08-06 12:40:00,168.58,168.73,168.44,168.6,3598.0,163.9036,164.0494,163.7675,163.923,3598.0
2020-08-06 12:50:00,168.62,168.73,168.59,168.72,4349.0,163.9425,164.0494,163.9133,164.0397,4349.0
2020-08-06 13:00:00,168.66,168.81,168.43,168.48,4950.0,163.9814,164.1272,163.7578,163.8064,4950.0
2020-08-06 13:10:00,168.5,168.55,168.22,168.26,5494.0,163.8258,163.8744,163.5536,163.5925,5494.0
2020-08-06 13:20:00,168.21,168.44,168.09,168.37,5951.0,163.5439,163.7675,163.4272,163.6994,5951.0
2020-08-06 13:30:00,168.31,168.31,167.77,167.77,5690.0,163.6411,163.6411,163.1161,163.1161,5690.0
2020-08-06 13:40:00,167.71,167.94,167.58,167.78,10347.0,163.0577,163.2814,162.9313,163.1258,10347.0
2020-08-06 13:50:00,167.75,167.8,167.22,167.39,8468.0,163.0966,163.1452,162.5813,162.7466,8468.0
2020-08-06 14:00:00,167.49,167.8,167.37,167.5,8443.0,162.8438,163.1452,162.7272,162.8536,8443.0
2020-08-06 14:10:00,167.58,167.91,167.58,167.65,12950.0,162.9313,163.2522,162.9313,162.9994,12950.0
2020-08-06 14:20:00,167.66,168.04,167.66,167.96,5327.0,163.0091,163.3786,163.0091,163.3008,5327.0
2020-08-06 14:30:00,168.03,168.05,167.7,167.89,7331.0,163.3689,163.3883,163.048,163.2327,7331.0
2020-08-06 14:40:00,167.89,168.08,167.8,168.08,9518.0,163.2327,163.4175,163.1452,163.4175,9518.0
2020-08-06 14:50:00,168.11,168.13,167.93,168.08,9922.0,163.4466,163.4661,163.2716,163.4175,9922.0
2020-08-06 15:00:00,168.12,168.5,168.04,168.46,8264.0,163.4564,163.8258,163.3786,163.7869,8264.0
2020-08-06 15:10:00,168.43,168.78,168.28,168.78,8674.0,163.7578,164.0981,163.6119,164.0981,8674.0
2020-08-06 15:20:00,168.87,168.89,168.59,168.75,8123.0,164.1856,164.205,163.9133,164.0689,8123.0
2020-08-06 15:30:00,168.78,169.07,168.63,168.89,11579.0,164.0981,164.38,163.9522,164.205,11579.0
2020-08-06 15:40:00,168.84,168.94,168.5,168.59,19172.0,164.1564,164.2536,163.8258,163.9133,19172.0
2020-08-06 15:50:00,168.61,168.76,168.47,168.64,63145.0,163.9328,164.0786,163.7967,163.9619,63145.0
2020-08-07 09:30:00,167.74,169.87,167.64,169.78,15152.0,163.0869,165.1578,162.9897,165.0703,15152.0
2020-08-07 09:40:00,169.56,169.64,168.55,168.75,12838.0,164.8564,164.9342,163.8744,164.0689,12838.0
2020-08-07 09:50:00,169.08,169.87,168.75,169.56,9574.0,164.3897,165.1578,164.0689,164.8564,9574.0
2020-08-07 10:00:00,169.73,170.8,169.64,170.38,37892.0,165.0217,166.062,164.9342,165.6537,37892.0
2020-08-07 10:10:00,170.35,170.78,170.09,170.3,17089.0,165.6245,166.0426,165.3717,165.5759,17089.0
2020-08-07 10:20:00,170.29,170.6,169.96,170.5,7766.0,165.5662,165.8676,165.2453,165.7703,7766.0
2020-08-07 10:30:00,170.4,170.86,170.2,170.86,18912.0,165.6731,166.1204,165.4787,166.1204,18912.0
2020-08-07 10:40:00,170.74,171.17,170.52,170.97,17083.0,166.0037,166.4218,165.7898,166.2273,17083.0
2020-08-07 10:50:00,170.99,171.15,170.13,170.38,20751.0,166.2467,166.4023,165.4106,165.6537,20751.0
2020-08-07 11:00:00,170.5,171.35,170.47,171.26,20660.0,165.7703,166.5968,165.7412,166.5093,20660.0
2020-08-07 11:10:00,171.26,171.49,170.84,170.84,15260.0,166.5093,166.7329,166.1009,166.1009,15260.0
2020-08-07 11:20:00,170.93,171.32,170.77,170.8,7577.0,166.1884,166.5676,166.0329,166.062,7577.0
2020-08-07 11:30:00,170.73,171.09,170.62,171.0,4797.0,165.994,166.344,165.887,166.2565,4797.0
2020-08-07 11:40:00,171.18,171.67,170.99,170.99,12313.0,166.4315,166.9079,166.2467,166.2467,12313.0
2020-08-07 11:50:00,171.03,171.03,170.49,170.73,6576.0,166.2856,166.2856,165.7606,165.994,6576.0
2020-08-07 12:00:00,170.73,171.28,170.68,170.81,9284.0,165.994,166.5287,165.9453,166.0717,9284.0
2020-08-07 12:10:00,170.89,171.18,170.89,171.04,3900.0,166.1495,166.4315,166.1495,166.2954,3900.0
2020-08-07 12:20:00,171.02,171.59,171.02,171.59,4972.0,166.2759,166.8301,166.2759,166.8301,4972.0
2020-08-07 12:30:00,171.54,171.82,171.54,171.7,6263.0,166.7815,167.0537,166.7815,166.9371,6263.0
2020-08-07 12:40:00,171.82,172.26,171.81,172.08,11689.0,167.0537,167.4815,167.044,167.3065,11689.0
2020-08-07 12:50:00,172.08,172.28,171.75,171.98,11716.0,167.3065,167.501,166.9857,167.2093,11716.0
2020-08-07 13:00:00,171.95,172.17,171.85,172.09,8941.0,167.1801,167.394,167.0829,167.3162,8941.0
2020-08-07 13:10:00,172.01,172.45,171.98,172.35,6428.0,167.2385,167.6662,167.2093,167.569,6428.0
2020-08-07 13:20:00,172.28,172.41,172.15,172.36,5123.0,167.501,167.6274,167.3746,167.5787,5123.0
2020-08-07 13:30:00,172.36,172.88,172.26,172.88,8917.0,167.5787,168.0843,167.4815,168.0843,8917.0
2020-08-07 13:40:00,172.89,173.17,172.56,172.56,11379.0,168.094,168.3663,167.7732,167.7732,11379.0
2020-08-07 13:50:00,172.55,172.89,172.45,172.85,15048.0,167.7635,168.094,167.6662,168.0552,15048.0
2020-08-07 14:00:00,172.9,173.08,172.17,172.58,19190.0,168.1038,168.2788,167.394,167.7926,19190.0
2020-08-07 14:10:00,172.64,173.01,172.27,172.32,9219.0,167.851,168.2107,167.4912,167.5399,9219.0
2020-08-07 14:20:00,172.34,172.52,172.02,172.25,11095.0,167.5593,167.7343,167.2482,167.4718,11095.0
2020-08-07 14:30:00,172.1,172.77,172.0,172.56,8697.0,167.326,167.9774,167.2287,167.7732,8697.0
2020-08-07 14:40:00,172.52,172.84,172.38,172.67,13981.0,167.7343,168.0454,167.5982,167.8801,13981.0
2020-08-07 14:50:00,172.59,172.93,172.59,172.87,9608.0,167.8024,168.1329,167.8024,168.0746,9608.0
2020-08-07 15:00:00,172.79,173.38,172.77,173.36,21215.0,167.9968,168.5705,167.9774,168.551,21215.0
2020-08-07 15:10:00,173.3,173.33,172.79,173.17,14291.0,168.4927,168.5218,167.9968,168.3663,14291.0
2020-08-07 15:20:00,173.1,173.38,173.0,173.35,30581.0,168.2982,168.5705,168.201,168.5413,30581.0
2020-08-07 15:30:00,173.29,173.48,173.04,173.48,37340.0,168.4829,168.6677,168.2399,168.6677,37340.0
2020-08-07 15:40:00,173.44,174.11,173.35,173.95,40755.0,168.6288,169.2802,168.5413,169.1246,40755.0
2020-08-07 15:50:00,174.0,174.0,173.24,173.59,80795.0,169.1733,169.1733,168.4343,168.7746,80795.0
2020-08-10 09:30:00,174.15,175.93,174.15,175.42,17338.0,169.3191,171.0497,169.3191,170.5539,17338.0
2020-08-10 09:40:00,175.23,175.49,174.33,175.09,13090.0,170.3691,170.6219,169.4941,170.233,13090.0
2020-08-10 09:50:00,175.2,175.86,175.15,175.86,6758.0,170.34,170.9817,170.2914,170.9817,6758.0
2020-08-10 10:00:00,175.63,176.51,175.06,176.51,14075.0,170.758,171.6136,170.2038,171.6136,14075.0
2020-08-10 10:10:00,176.52,177.18,176.51,177.18,9349.0,171.6233,172.265,171.6136,172.265,9349.0
2020-08-10 10:20:00,177.14,177.77,177.1,177.63,11034.0,172.2261,172.8387,172.1873,172.7026,11034.0
2020-08-10 10:30:00,177.78,177.96,177.32,177.88,13772.0,172.8484,173.0234,172.4012,172.9456,13772.0
2020-08-10 10:40:00,177.9,178.78,177.73,178.02,45483.0,172.9651,173.8207,172.7998,173.0817,45483.0
2020-08-10 10:50:00,177.95,178.89,177.38,178.52,41881.0,173.0137,173.9276,172.4595,173.5679,41881.0
2020-08-10 11:00:00,178.53,179.75,178.53,179.74,43497.0,173.5776,174.7637,173.5776,174.754,43497.0
2020-08-10 11:10:00,179.66,180.0,179.37,179.82,20608.0,174.6762,175.0068,174.3943,174.8318,20608.0
2020-08-10 11:20:00,179.8,179.8,178.46,178.9,20679.0,174.8124,174.8124,173.5095,173.9373,20679.0
2020-08-10 11:30:00,179.01,179.93,178.93,179.93,11702.0,174.0443,174.9388,173.9665,174.9388,11702.0
2020-08-10 11:40:00,179.95,180.49,179.84,180.33,22203.0,174.9582,175.4832,174.8513,175.3277,22203.0
2020-08-10 11:50:00,180.39,180.64,180.08,180.48,12273.0,175.386,175.6291,175.0846,175.4735,12273.0
2020-08-10 12:00:00,180.39,180.48,179.99,180.15,9596.0,175.386,175.4735,174.9971,175.1527,9596.0
2020-08-10 12:10:00,180.16,180.55,180.13,180.38,12086.0,175.1624,175.5416,175.1332,175.3763,12086.0
2020-08-10 12:20:00,180.38,180.45,180.25,180.39,12006.0,175.3763,175.4443,175.2499,175.386,12006.0
2020-08-10 12:30:00,180.39,180.94,180.34,180.72,12953.0,175.386,175.9207,175.3374,175.7068,12953.0
2020-08-10 12:40:00,180.64,180.98,180.28,180.34,9132.0,175.6291,175.9596,175.279,175.3374,9132.0
2020-08-10 12:50:00,180.37,180.49,180.04,180.14,11950.0,175.3665,175.4832,175.0457,175.1429,11950.0
2020-08-10 13:00:00,180.22,180.47,180.06,180.3,7623.0,175.2207,175.4638,175.0651,175.2985,7623.0
2020-08-10 13:10:00,180.29,181.73,180.26,181.59,36082.0,175.2888,176.6888,175.2596,176.5527,36082.0
2020-08-10 13:20:00,181.58,182.83,181.51,182.71,34576.0,176.543,177.7583,176.4749,177.6416,34576.0
2020-08-10 13:30:00,182.79,183.93,182.79,183.48,97054.0,177.7194,178.8278,177.7194,178.3903,97054.0
2020-08-10 13:40:00,183.45,183.72,183.12,183.72,25582.0,178.3611,178.6236,178.0403,178.6236,25582.0
2020-08-10 13:50:00,183.71,183.84,182.67,182.74,17890.0,178.6139,178.7403,177.6027,177.6708,17890.0
2020-08-10 14:00:00,182.69,183.13,182.38,182.51,18001.0,177.6222,178.05,177.3208,177.4472,18001.0
2020-08-10 14:10:00,182.59,182.96,182.59,182.76,10154.0,177.525,177.8847,177.525,177.6902,10154.0
2020-08-10 14:20:00,182.8,184.21,182.67,183.48,36716.0,177.7291,179.1,177.6027,178.3903,36716.0
2020-08-10 14:30:00,183.43,183.43,182.63,183.07,16536.0,178.3417,178.3417,177.5639,177.9917,16536.0
2020-08-10 14:40:00,183.05,183.25,182.8,183.09,15940.0,177.9722,178.1667,177.7291,178.0111,15940.0
2020-08-10 14:50:00,183.06,183.06,182.04,182.09,22163.0,177.9819,177.9819,176.9902,177.0388,22163.0
2020-08-10 15:00:00,182.09,182.55,181.96,182.07,19092.0,177.0388,177.4861,176.9124,177.0194,19092.0
2020-08-10 15:10:00,182.07,182.08,181.56,181.81,13290.0,177.0194,177.0291,176.5235,176.7666,13290.0
2020-08-10 15:20:00,181.81,182.16,181.79,181.84,17441.0,176.7666,177.1069,176.7472,176.7958,17441.0
2020-08-10 15:30:00,181.87,182.03,181.6,181.64,19389.0,176.8249,176.9805,176.5624,176.6013,19389.0
2020-08-10 15:40:00,181.73,181.73,180.8,180.81,24004.0,176.6888,176.6888,175.7846,175.7943,24004.0
2020-08-10 15:50:00,180.76,181.38,180.43,181.17,69164.0,175.7457,176.3485,175.4249,176.1444,69164.0
2020-08-11 09:30:00,183.32,186.78,183.32,185.23,62937.0,178.2347,181.5987,178.2347,180.0917,62937.0
2020-08-11 09:40:00,184.62,185.89,184.5,184.78,17356.0,179.4987,180.7334,179.382,179.6542,17356.0
2020-08-11 09:50:00,184.47,186.17,184.27,185.53,23542.0,179.3528,181.0057,179.1584,180.3834,23542.0
2020-08-11 10:00:00,185.55,185.79,183.07,183.08,26853.0,180.4029,180.6362,177.9917,178.0014,26853.0
2020-08-11 10:10:00,183.34,183.71,182.59,182.72,47372.0,178.2542,178.6139,177.525,177.6514,47372.0
2020-08-11 10:20:00,182.63,182.71,181.03,181.73,29931.0,177.5639,177.6416,176.0082,176.6888,29931.0
2020-08-11 10:30:00,181.67,181.78,181.11,181.27,35555.0,176.6305,176.7374,176.086,176.2416,35555.0
2020-08-11 10:40:00,181.28,181.52,180.6,180.76,19893.0,176.2513,176.4846,175.5902,175.7457,19893.0
2020-08-11 10:50:00,180.75,181.18,180.65,180.87,11300.0,175.736,176.1541,175.6388,175.8527,11300.0
2020-08-11 11:00:00,180.85,181.34,180.69,181.06,15014.0,175.8332,176.3096,175.6777,176.0374,15014.0
2020-08-11 11:10:00,181.11,181.45,180.95,181.03,20991.0,176.086,176.4166,175.9305,176.0082,20991.0
2020-08-11 11:20:00,181.01,181.16,180.61,180.83,11463.0,175.9888,176.1346,175.5999,175.8138,11463.0
2020-08-11 11:30:00,180.73,181.0,179.79,179.84,29780.0,175.7166,175.9791,174.8026,174.8513,29780.0
2020-08-11 11:40:00,179.79,180.22,179.4,179.83,35730.0,174.8026,175.2207,174.4235,174.8415,35730.0
2020-08-11 11:50:00,179.82,179.82,178.58,178.83,27820.0,174.8318,174.8318,173.6262,173.8693,27820.0
2020-08-11 12:00:00,179.03,179.04,178.33,178.57,16378.0,174.0637,174.0734,173.3831,173.6165,16378.0
2020-08-11 12:10:00,178.66,179.14,178.57,178.81,14587.0,173.704,174.1707,173.6165,173.8498,14587.0
2020-08-11 12:20:00,178.73,179.4,178.63,179.2,10937.0,173.772,174.4235,173.6748,174.229,10937.0
2020-08-11 12:30:00,179.31,179.46,178.1,178.43,13486.0,174.336,174.4818,173.1595,173.4804,13486.0
2020-08-11 12:40:00,178.42,178.72,178.41,178.54,11933.0,173.4706,173.7623,173.4609,173.5873,11933.0
2020-08-11 12:50:00,178.5,178.85,178.27,178.58,12429.0,173.5484,173.8887,173.3248,173.6262,12429.0
2020-08-11 13:00:00,178.64,178.65,178.15,178.43,12773.0,173.6845,173.6943,173.2081,173.4804,12773.0
2020-08-11 13:10:00,178.53,179.16,178.4,179.08,11539.0,173.5776,174.1901,173.4512,174.1123,11539.0
2020-08-11 13:20:00,179.15,179.49,179.02,179.09,14549.0,174.1804,174.511,174.054,174.1221,14549.0
2020-08-11 13:30:00,179.21,179.41,178.9,179.03,16912.0,174.2387,174.4332,173.9373,174.0637,16912.0
2020-08-11 13:40:00,179.08,179.4,178.94,178.94,14390.0,174.1123,174.4235,173.9762,173.9762,14390.0
2020-08-11 13:50:00,179.04,179.15,178.91,179.0,14505.0,174.0734,174.1804,173.947,174.0346,14505.0
2020-08-11 14:00:00,179.06,179.15,178.84,178.97,12833.0,174.0929,174.1804,173.879,174.0054,12833.0
2020-08-11 14:10:00,179.01,179.75,178.89,179.08,21327.0,174.0443,174.7637,173.9276,174.1123,21327.0
2020-08-11 14:20:00,178.92,179.01,178.0,178.25,16568.0,173.9568,174.0443,173.0623,173.3054,16568.0
2020-08-11 14:30:00,178.35,178.58,178.08,178.29,10563.0,173.4026,173.6262,173.1401,173.3442,10563.0
2020-08-11 14:40:00,178.36,178.41,177.6,177.82,17409.0,173.4123,173.4609,172.6734,172.8873,17409.0
2020-08-11 14:50:00,177.85,178.0,177.32,177.43,26786.0,172.9165,173.0623,172.4012,172.5081,26786.0
2020-08-11 15:00:00,177.48,177.73,177.31,177.48,19062.0,172.5567,172.7998,172.3914,172.5567,19062.0
2020-08-11 15:10:00,177.35,177.83,175.87,176.0,25459.0,172.4303,172.897,170.9914,171.1178,25459.0
2020-08-11 15:20:00,176.08,177.01,175.89,177.0,22555.0,171.1956,172.0998,171.0108,172.09,22555.0
2020-08-11 15:30:00,177.0,177.01,175.23,175.99,54318.0,172.09,172.0998,170.3691,171.108,54318.0
2020-08-11 15:40:00,175.99,176.41,175.53,175.68,56091.0,171.108,171.5164,170.6608,170.8066,56091.0
2020-08-11 15:50:00,175.55,175.76,174.86,175.69,150184.0,170.6803,170.8844,170.0094,170.8164,150184.0
2020-08-12 09:30:00,178.03,178.23,176.67,177.24,21454.0,173.0915,173.2859,171.7692,172.3234,21454.0
2020-08-12 09:40:00,177.24,177.51,176.9,177.47,3503.0,172.3234,172.5859,171.9928,172.547,3503.0
2020-08-12 09:50:00,177.3,177.3,176.19,176.88,5579.0,172.3817,172.3817,171.3025,171.9734,5579.0
2020-08-12 10:00:00,177.03,178.28,176.87,177.49,11178.0,172.1192,173.3345,171.9636,172.5664,11178.0
2020-08-12 10:10:00,177.5,178.18,177.23,178.18,6780.0,172.5762,173.2373,172.3137,173.2373,6780.0
2020-08-12 10:20:00,178.2,179.32,178.18,179.32,15949.0,173.2567,174.3457,173.2373,174.3457,15949.0
2020-08-12 10:30:00,179.38,180.07,179.26,179.81,17279.0,174.404,175.0749,174.2873,174.8221,17279.0
2020-08-12 10:40:00,179.8,180.51,179.8,179.93,10156.0,174.8124,175.5027,174.8124,174.9388,10156.0
2020-08-12 10:50:00,180.0,180.0,179.17,179.86,9641.0,175.0068,175.0068,174.1998,174.8707,9641.0
2020-08-12 11:00:00,179.79,180.03,179.35,179.44,6277.0,174.8026,175.036,174.3748,174.4623,6277.0
2020-08-12 11:10:00,179.46,179.54,179.18,179.2,2257.0,174.4818,174.5596,174.2096,174.229,2257.0
2020-08-12 11:20:00,179.14,179.43,179.12,179.43,2350.0,174.1707,174.4526,174.1512,174.4526,2350.0
2020-08-12 11:30:00,179.55,179.7,179.05,179.21,4500.0,174.5693,174.7151,174.0832,174.2387,4500.0
2020-08-12 11:40:00,179.04,179.31,178.93,178.93,5435.0,174.0734,174.336,173.9665,173.9665,5435.0
2020-08-12 11:50:00,179.05,179.05,178.74,179.05,3946.0,174.0832,174.0832,173.7818,174.0832,3946.0
2020-08-12 12:00:00,178.92,179.43,178.8,178.8,6860.0,173.9568,174.4526,173.8401,173.8401,6860.0
2020-08-12 12:10:00,178.75,179.25,178.74,179.22,5171.0,173.7915,174.2776,173.7818,174.2484,5171.0
2020-08-12 12:20:00,179.2,179.55,179.09,179.16,7461.0,174.229,174.5693,174.1221,174.1901,7461.0
2020-08-12 12:30:00,179.14,179.28,178.89,179.03,5202.0,174.1707,174.3068,173.9276,174.0637,5202.0
2020-08-12 12:40:00,178.93,179.03,178.31,178.31,5451.0,173.9665,174.0637,173.3637,173.3637,5451.0
2020-08-12 12:50:00,178.23,178.34,177.81,177.81,4823.0,173.2859,173.3929,172.8776,172.8776,4823.0
2020-08-12 13:00:00,177.81,177.96,177.18,177.21,6236.0,172.8776,173.0234,172.265,172.2942,6236.0
2020-08-12 13:10:00,177.13,177.13,176.57,176.62,11840.0,172.2164,172.2164,171.672,171.7206,11840.0
2020-08-12 13:20:00,176.59,176.63,176.2,176.46,13793.0,171.6914,171.7303,171.3122,171.565,13793.0
2020-08-12 13:30:00,176.65,177.71,176.65,177.71,19950.0,171.7497,172.7803,171.7497,172.7803,19950.0
2020-08-12 13:40:00,177.79,177.79,177.49,177.64,4008.0,172.8581,172.8581,172.5664,172.7123,4008.0
2020-08-12 13:50:00,177.74,178.13,177.65,177.98,10288.0,172.8095,173.1887,172.722,173.0428,10288.0
2020-08-12 14:00:00,178.02,178.29,177.96,178.12,3680.0,173.0817,173.3442,173.0234,173.179,3680.0
2020-08-12 14:10:00,178.14,178.29,178.08,178.17,6601.0,173.1984,173.3442,173.1401,173.2276,6601.0
2020-08-12 14:20:00,178.18,178.29,178.05,178.16,5625.0,173.2373,173.3442,173.1109,173.2179,5625.0
2020-08-12 14:30:00,178.18,178.59,178.11,178.38,11708.0,173.2373,173.6359,173.1692,173.4318,11708.0
2020-08-12 14:40:00,178.24,179.07,178.22,178.97,7478.0,173.2956,174.1026,173.2762,174.0054,7478.0
2020-08-12 14:50:00,178.91,178.99,178.5,178.61,11722.0,173.947,174.0248,173.5484,173.6554,11722.0
2020-08-12 15:00:00,178.66,178.71,178.51,178.61,6852.0,173.704,173.7526,173.5581,173.6554,6852.0
2020-08-12 15:10:00,178.81,179.09,178.69,179.03,12082.0,173.8498,174.1221,173.7332,174.0637,12082.0
2020-08-12 15:20:00,179.06,179.4,178.98,178.98,14780.0,174.0929,174.4235,174.0151,174.0151,14780.0
2020-08-12 15:30:00,178.95,178.99,178.24,178.56,8083.0,173.9859,174.0248,173.2956,173.6068,8083.0
2020-08-12 15:40:00,178.57,178.96,178.35,178.67,16408.0,173.6165,173.9957,173.4026,173.7137,16408.0
2020-08-12 15:50:00,178.68,178.9,178.48,178.52,43933.0,173.7234,173.9373,173.529,173.5679,43933.0
2020-08-13 09:30:00,178.13,179.46,177.63,178.72,20863.0,173.1887,174.4818,172.7026,173.7623,20863.0
2020-08-13 09:40:00,178.76,179.29,177.93,179.14,12958.0,173.8012,174.3165,172.9942,174.1707,12958.0
2020-08-13 09:50:00,179.02,181.14,179.02,181.12,26290.0,174.054,176.1152,174.054,176.0957,26290.0
2020-08-13 10:00:00,181.04,181.93,181.02,181.45,20017.0,176.018,176.8833,175.9985,176.4166,20017.0
2020-08-13 10:10:00,181.46,181.59,180.51,180.56,9071.0,176.4263,176.5527,175.5027,175.5513,9071.0
2020-08-13 10:20:00,180.62,180.83,179.87,180.19,14344.0,175.6096,175.8138,174.8804,175.1915,14344.0
2020-08-13 10:30:00,180.0,180.45,179.7,179.82,8098.0,175.0068,175.4443,174.7151,174.8318,8098.0
2020-08-13 10:40:00,179.77,180.16,179.6,179.92,19350.0,174.7832,175.1624,174.6179,174.929,19350.0
2020-08-13 10:50:00,179.99,180.43,179.97,180.17,18999.0,174.9971,175.4249,174.9776,175.1721,18999.0
2020-08-13 11:00:00,180.1,180.2,179.51,179.65,3460.0,175.104,175.2013,174.5304,174.6665,3460.0
2020-08-13 11:10:00,179.66,180.19,179.65,180.11,4329.0,174.6762,175.1915,174.6665,175.1138,4329.0
2020-08-13 11:20:00,180.21,180.25,179.83,180.09,5510.0,175.211,175.2499,174.8415,175.0943,5510.0
2020-08-13 11:30:00,180.19,180.21,179.93,180.14,10589.0,175.1915,175.211,174.9388,175.1429,10589.0
2020-08-13 11:40:00,180.17,180.42,180.14,180.27,12405.0,175.1721,175.4152,175.1429,175.2693,12405.0
2020-08-13 11:50:00,180.29,180.36,180.16,180.19,9504.0,175.2888,175.3568,175.1624,175.1915,9504.0
2020-08-13 12:00:00,180.22,180.36,180.02,180.21,6544.0,175.2207,175.3568,175.0263,175.211,6544.0
2020-08-13 12:10:00,180.22,180.28,180.14,180.17,9635.0,175.2207,175.279,175.1429,175.1721,9635.0
2020-08-13 12:20:00,180.23,180.29,180.08,180.18,12869.0,175.2304,175.2888,175.0846,175.1818,12869.0
2020-08-13 12:30:00,180.15,180.28,180.15,180.21,10009.0,175.1527,175.279,175.1527,175.211,10009.0
2020-08-13 12:40:00,180.23,180.27,180.13,180.19,9255.0,175.2304,175.2693,175.1332,175.1915,9255.0
2020-08-13 12:50:00,180.2,180.2,179.99,180.13,6278.0,175.2013,175.2013,174.9971,175.1332,6278.0
2020-08-13 13:00:00,180.11,180.23,179.99,180.16,11810.0,175.1138,175.2304,174.9971,175.1624,11810.0
2020-08-13 13:10:00,180.2,180.21,179.7,179.71,7093.0,175.2013,175.211,174.7151,174.7249,7093.0
2020-08-13 13:20:00,179.71,179.74,179.34,179.38,4215.0,174.7249,174.754,174.3651,174.404,4215.0
2020-08-13 13:30:00,179.34,179.42,179.0,179.17,6095.0,174.3651,174.4429,174.0346,174.1998,6095.0
2020-08-13 13:40:00,179.09,179.82,179.08,179.74,4986.0,174.1221,174.8318,174.1123,174.754,4986.0
2020-08-13 13:50:00,179.82,179.88,179.61,179.63,8591.0,174.8318,174.8901,174.6276,174.6471,8591.0
2020-08-13 14:00:00,179.64,179.74,179.53,179.61,3500.0,174.6568,174.754,174.5498,174.6276,3500.0
2020-08-13 14:10:00,179.6,179.78,179.36,179.4,9409.0,174.6179,174.7929,174.3846,174.4235,9409.0
2020-08-13 14:20:00,179.32,179.36,179.08,179.26,8833.0,174.3457,174.3846,174.1123,174.2873,8833.0
2020-08-13 14:30:00,179.29,179.33,178.13,178.6,11138.0,174.3165,174.3554,173.1887,173.6456,11138.0
2020-08-13 14:40:00,178.46,178.8,178.46,178.49,5448.0,173.5095,173.8401,173.5095,173.5387,5448.0
2020-08-13 14:50:00,178.39,178.55,177.76,178.17,18554.0,173.4415,173.597,172.8289,173.2276,18554.0
2020-08-13 15:00:00,178.09,178.64,178.0,178.58,21530.0,173.1498,173.6845,173.0623,173.6262,21530.0
2020-08-13 15:10:00,178.51,178.87,178.38,178.84,15126.0,173.5581,173.9082,173.4318,173.879,15126.0
2020-08-13 15:20:00,178.83,179.08,178.79,179.02,7723.0,173.8693,174.1123,173.8304,174.054,7723.0
2020-08-13 15:30:00,179.03,179.03,178.75,178.75,10118.0,174.0637,174.0637,173.7915,173.7915,10118.0
2020-08-13 15:40:00,178.66,178.98,178.5,178.59,9405.0,173.704,174.0151,173.5484,173.6359,9405.0
2020-08-13 15:50:00,178.71,178.82,178.34,178.37,40644.0,173.7526,173.8595,173.3929,173.422,40644.0
2020-08-14 09:30:00,177.79,178.1,176.91,177.89,14409.0,172.8581,173.1595,172.0025,172.9553,14409.0
2020-08-14 09:40:00,178.14,179.36,177.83,178.53,11168.0,173.1984,174.3846,172.897,173.5776,11168.0
2020-08-14 09:50:00,179.04,179.21,178.67,178.86,12260.0,174.0734,174.2387,173.7137,173.8984,12260.0
2020-08-14 10:00:00,178.73,179.03,178.68,178.93,10875.0,173.772,174.0637,173.7234,173.9665,10875.0
2020-08-14 10:10:00,179.04,179.04,178.36,178.6,11311.0,174.0734,174.0734,173.4123,173.6456,11311.0
2020-08-14 10:20:00,178.81,178.83,178.44,178.46,7973.0,173.8498,173.8693,173.4901,173.5095,7973.0
2020-08-14 10:30:00,178.46,178.84,178.25,178.84,13626.0,173.5095,173.879,173.3054,173.879,13626.0
2020-08-14 10:40:00,178.79,178.88,178.56,178.69,5808.0,173.8304,173.9179,173.6068,173.7332,5808.0
2020-08-14 10:50:00,178.65,178.87,178.19,178.37,11123.0,173.6943,173.9082,173.247,173.422,11123.0
2020-08-14 11:00:00,178.41,178.55,178.23,178.23,6899.0,173.4609,173.597,173.2859,173.2859,6899.0
2020-08-14 11:10:00,178.25,179.15,178.24,178.99,14748.0,173.3054,174.1804,173.2956,174.0248,14748.0
2020-08-14 11:20:00,179.0,179.18,178.76,178.86,8367.0,174.0346,174.2096,173.8012,173.8984,8367.0
2020-08-14 11:30:00,178.94,179.68,178.91,179.68,26689.0,173.9762,174.6957,173.947,174.6957,26689.0
2020-08-14 11:40:00,179.69,180.56,179.69,180.51,11546.0,174.7054,175.5513,174.7054,175.5027,11546.0
2020-08-14 11:50:00,180.5,180.71,180.21,180.55,17173.0,175.4929,175.6971,175.211,175.5416,17173.0
2020-08-14 12:00:00,180.55,180.59,180.25,180.56,12773.0,175.5416,175.5804,175.2499,175.5513,12773.0
2020-08-14 12:10:00,180.5,180.79,180.16,180.51,16029.0,175.4929,175.7749,175.1624,175.5027,16029.0
2020-08-14 12:20:00,180.59,180.59,179.41,179.49,12761.0,175.5804,175.5804,174.4332,174.511,12761.0
2020-08-14 12:30:00,179.5,180.62,179.39,180.56,10617.0,174.5207,175.6096,174.4137,175.5513,10617.0
2020-08-14 12:40:00,180.64,180.83,180.46,180.63,6928.0,175.6291,175.8138,175.4541,175.6193,6928.0
2020-08-14 12:50:00,180.62,180.74,180.29,180.3,2848.0,175.6096,175.7263,175.2888,175.2985,2848.0
2020-08-14 13:00:00,180.33,180.74,180.24,180.74,5082.0,175.3277,175.7263,175.2402,175.7263,5082.0
2020-08-14 13:10:00,180.74,180.74,180.48,180.59,4040.0,175.7263,175.7263,175.4735,175.5804,4040.0
2020-08-14 13:20:00,180.75,180.93,180.74,180.86,3013.0,175.736,175.911,175.7263,175.843,3013.0
2020-08-14 13:30:00,180.93,181.23,180.9,181.1,9938.0,175.911,176.2027,175.8818,176.0763,9938.0
2020-08-14 13:40:00,181.12,181.27,181.05,181.2,4718.0,176.0957,176.2416,176.0277,176.1735,4718.0
2020-08-14 13:50:00,181.34,181.75,181.34,181.6,3268.0,176.3096,176.7083,176.3096,176.5624,3268.0
2020-08-14 14:00:00,181.51,181.58,181.42,181.43,2459.0,176.4749,176.543,176.3874,176.3971,2459.0
2020-08-14 14:10:00,181.41,181.47,181.3,181.43,4113.0,176.3777,176.436,176.2708,176.3971,4113.0
2020-08-14 14:20:00,181.49,181.51,181.29,181.41,6492.0,176.4555,176.4749,176.261,176.3777,6492.0
2020-08-14 14:30:00,181.34,181.5,181.13,181.13,7806.0,176.3096,176.4652,176.1055,176.1055,7806.0
2020-08-14 14:40:00,181.09,181.16,180.33,180.33,4057.0,176.0666,176.1346,175.3277,175.3277,4057.0
2020-08-14 14:50:00,180.31,180.45,180.14,180.15,5951.0,175.3082,175.4443,175.1429,175.1527,5951.0
2020-08-14 15:00:00,180.14,180.14,179.77,179.88,5251.0,175.1429,175.1429,174.7832,174.8901,5251.0
2020-08-14 15:10:00,179.87,179.92,179.4,179.42,6333.0,174.8804,174.929,174.4235,174.4429,6333.0
2020-08-14 15:20:00,179.48,179.56,179.22,179.28,12327.0,174.5012,174.579,174.2484,174.3068,12327.0
2020-08-14 15:30:00,179.22,179.23,178.83,178.97,21994.0,174.2484,174.2582,173.8693,174.0054,21994.0
2020-08-14 15:40:00,178.93,179.44,178.87,179.25,24903.0,173.9665,174.4623,173.9082,174.2776,24903.0
2020-08-14 15:50:00,179.25,179.57,179.1,179.34,60288.0,174.2776,174.5887,174.1318,174.3651,60288.0
2020-08-17 09:30:00,179.65,180.67,179.11,180.67,20713.0,174.6665,175.6582,174.1415,175.6582,20713.0
2020-08-17 09:40:00,180.59,181.28,180.41,181.19,12144.0,175.5804,176.2513,175.4054,176.1638,12144.0
2020-08-17 09:50:00,181.12,181.33,180.38,180.99,9025.0,176.0957,176.2999,175.3763,175.9693,9025.0
2020-08-17 10:00:00,180.88,181.07,180.08,180.26,8253.0,175.8624,176.0471,175.0846,175.2596,8253.0
2020-08-17 10:10:00,180.38,180.82,180.17,180.24,10007.0,175.3763,175.8041,175.1721,175.2402,10007.0
2020-08-17 10:20:00,180.31,180.71,180.22,180.31,5414.0,175.3082,175.6971,175.2207,175.3082,5414.0
2020-08-17 10:30:00,180.38,180.52,180.15,180.3,6029.0,175.3763,175.5124,175.1527,175.2985,6029.0
2020-08-17 10:40:00,180.32,180.57,180.19,180.37,8586.0,175.3179,175.561,175.1915,175.3665,8586.0
2020-08-17 10:50:00,180.27,180.84,180.27,180.83,10357.0,175.2693,175.8235,175.2693,175.8138,10357.0
2020-08-17 11:00:00,180.71,180.88,180.13,180.52,5973.0,175.6971,175.8624,175.1332,175.5124,5973.0
2020-08-17 11:10:00,180.52,180.97,180.45,180.92,5696.0,175.5124,175.9499,175.4443,175.9013,5696.0
2020-08-17 11:20:00,180.96,181.28,180.96,181.21,9180.0,175.9402,176.2513,175.9402,176.1832,9180.0
2020-08-17 11:30:00,181.1,181.16,180.72,180.86,5919.0,176.0763,176.1346,175.7068,175.843,5919.0
2020-08-17 11:40:00,180.83,180.83,179.96,180.38,6354.0,175.8138,175.8138,174.9679,175.3763,6354.0
2020-08-17 11:50:00,180.23,180.28,180.06,180.06,2326.0,175.2304,175.279,175.0651,175.0651,2326.0
2020-08-17 12:00:00,180.07,180.24,179.86,179.98,6048.0,175.0749,175.2402,174.8707,174.9874,6048.0
2020-08-17 12:10:00,180.0,180.09,179.89,180.09,1500.0,175.0068,175.0943,174.8999,175.0943,1500.0
2020-08-17 12:20:00,180.09,180.18,179.92,180.0,4348.0,175.0943,175.1818,174.929,175.0068,4348.0
2020-08-17 12:30:00,179.98,180.15,179.95,180.0,4827.0,174.9874,175.1527,174.9582,175.0068,4827.0
2020-08-17 12:40:00,180.02,180.2,180.01,180.06,3055.0,175.0263,175.2013,175.0165,175.0651,3055.0
2020-08-17 12:50:00,180.05,180.29,180.01,180.01,10870.0,175.0554,175.2888,175.0165,175.0165,10870.0
2020-08-17 13:00:00,180.09,180.09,179.62,179.64,1170.0,175.0943,175.0943,174.6374,174.6568,1170.0
2020-08-17 13:10:00,179.55,179.8,179.55,179.77,3710.0,174.5693,174.8124,174.5693,174.7832,3710.0
2020-08-17 13:20:00,179.88,180.01,179.75,179.75,2308.0,174.8901,175.0165,174.7637,174.7637,2308.0
2020-08-17 13:30:00,179.85,179.9,179.73,179.78,2980.0,174.861,174.9096,174.7443,174.7929,2980.0
2020-08-17 13:40:00,179.69,179.99,179.59,179.99,12952.0,174.7054,174.9971,174.6082,174.9971,12952.0
2020-08-17 13:50:00,180.03,180.04,179.59,179.74,2443.0,175.036,175.0457,174.6082,174.754,2443.0
2020-08-17 14:00:00,179.72,179.94,179.15,179.37,10215.0,174.7346,174.9485,174.1804,174.3943,10215.0
2020-08-17 14:10:00,179.4,179.4,179.04,179.11,2339.0,174.4235,174.4235,174.0734,174.1415,2339.0
2020-08-17 14:20:00,179.15,179.24,178.87,178.94,2939.0,174.1804,174.2679,173.9082,173.9762,2939.0
2020-08-17 14:30:00,178.95,179.25,178.86,179.25,9473.0,173.9859,174.2776,173.8984,174.2776,9473.0
2020-08-17 14:40:00,179.24,179.26,178.93,178.94,2826.0,174.2679,174.2873,173.9665,173.9762,2826.0
2020-08-17 14:50:00,178.93,178.94,178.73,178.8,2342.0,173.9665,173.9762,173.772,173.8401,2342.0
2020-08-17 15:00:00,178.8,179.25,178.75,179.03,4515.0,173.8401,174.2776,173.7915,174.0637,4515.0
2020-08-17 15:10:00,179.02,179.16,178.84,179.16,4690.0,174.054,174.1901,173.879,174.1901,4690.0
2020-08-17 15:20:00,179.22,179.22,179.04,179.17,2301.0,174.2484,174.2484,174.0734,174.1998,2301.0
2020-08-17 15:30:00,179.22,179.48,179.22,179.4,7022.0,174.2484,174.5012,174.2484,174.4235,7022.0
2020-08-17 15:40:00,179.42,179.64,179.39,179.63,14442.0,174.4429,174.6568,174.4137,174.6471,14442.0
2020-08-17 15:50:00,179.59,179.64,179.02,179.09,37764.0,174.6082,174.6568,174.054,174.1221,37764.0
2020-08-18 09:30:00,179.02,179.45,177.99,178.08,22101.0,174.054,174.4721,173.0526,173.1401,22101.0
2020-08-18 09:40:00,178.15,179.37,177.83,178.29,13798.0,173.2081,174.3943,172.897,173.3442,13798.0
2020-08-18 09:50:00,178.23,178.32,176.76,177.63,8842.0,173.2859,173.3734,171.8567,172.7026,8842.0
2020-08-18 10:00:00,177.6,178.25,177.14,177.14,8745.0,172.6734,173.3054,172.2261,172.2261,8745.0
2020-08-18 10:10:00,177.43,177.94,177.13,177.77,5049.0,172.5081,173.004,172.2164,172.8387,5049.0
2020-08-18 10:20:00,177.95,177.95,177.02,177.02,6467.0,173.0137,173.0137,172.1095,172.1095,6467.0
2020-08-18 10:30:00,177.03,177.29,176.69,177.1,11809.0,172.1192,172.372,171.7886,172.1873,11809.0
2020-08-18 10:40:00,177.24,177.25,176.59,176.91,8910.0,172.3234,172.3331,171.6914,172.0025,8910.0
2020-08-18 10:50:00,177.06,177.69,177.05,177.53,8082.0,172.1484,172.7609,172.1386,172.6053,8082.0
2020-08-18 11:00:00,177.43,177.68,177.38,177.62,5505.0,172.5081,172.7512,172.4595,172.6928,5505.0
2020-08-18 11:10:00,177.69,178.52,177.59,178.35,20065.0,172.7609,173.5679,172.6637,173.4026,20065.0
2020-08-18 11:20:00,178.19,178.39,178.0,178.39,4681.0,173.247,173.4415,173.0623,173.4415,4681.0
2020-08-18 11:30:00,178.28,178.46,178.22,178.45,4554.0,173.3345,173.5095,173.2762,173.4998,4554.0
2020-08-18 11:40:00,178.36,178.48,178.08,178.09,3133.0,173.4123,173.529,173.1401,173.1498,3133.0
2020-08-18 11:50:00,178.11,178.14,177.75,178.12,3560.0,173.1692,173.1984,172.8192,173.179,3560.0
2020-08-18 12:00:00,178.08,178.25,177.71,177.74,6647.0,173.1401,173.3054,172.7803,172.8095,6647.0
2020-08-18 12:10:00,177.82,177.89,177.54,177.84,2189.0,172.8873,172.9553,172.6151,172.9067,2189.0
2020-08-18 12:20:00,177.73,177.97,177.72,177.84,2480.0,172.7998,173.0331,172.7901,172.9067,2480.0
2020-08-18 12:30:00,177.85,177.85,177.48,177.67,1182.0,172.9165,172.9165,172.5567,172.7414,1182.0
2020-08-18 12:40:00,177.68,177.89,177.59,177.67,4400.0,172.7512,172.9553,172.6637,172.7414,4400.0
2020-08-18 12:50:00,177.66,177.92,177.66,177.72,7448.0,172.7317,172.9845,172.7317,172.7901,7448.0
2020-08-18 13:00:00,177.67,178.04,177.67,177.99,5953.0,172.7414,173.1012,172.7414,173.0526,5953.0
2020-08-18 13:10:00,178.07,178.18,177.93,178.04,3100.0,173.1304,173.2373,172.9942,173.1012,3100.0
2020-08-18 13:20:00,177.96,178.03,177.91,177.94,3402.0,173.0234,173.0915,172.9748,173.004,3402.0
2020-08-18 13:30:00,177.98,178.12,177.91,178.12,2130.0,173.0428,173.179,172.9748,173.179,2130.0
2020-08-18 13:40:00,178.11,178.18,178.07,178.18,1620.0,173.1692,173.2373,173.1304,173.2373,1620.0
2020-08-18 13:50:00,177.99,178.1,177.85,177.98,4702.0,173.0526,173.1595,172.9165,173.0428,4702.0
2020-08-18 14:00:00,177.91,178.01,177.69,177.85,6719.0,172.9748,173.072,172.7609,172.9165,6719.0
2020-08-18 14:10:00,177.76,177.76,177.68,177.71,1096.0,172.8289,172.8289,172.7512,172.7803,1096.0
2020-08-18 14:20:00,177.65,177.74,177.52,177.67,2140.0,172.722,172.8095,172.5956,172.7414,2140.0
2020-08-18 14:30:00,177.66,177.69,177.56,177.62,1636.0,172.7317,172.7609,172.6345,172.6928,1636.0
2020-08-18 14:40:00,177.52,177.63,177.34,177.34,1420.0,172.5956,172.7026,172.4206,172.4206,1420.0
2020-08-18 14:50:00,177.28,177.37,177.16,177.25,2869.0,172.3623,172.4498,172.2456,172.3331,2869.0
2020-08-18 15:00:00,177.31,177.31,177.06,177.06,4272.0,172.3914,172.3914,172.1484,172.1484,4272.0
2020-08-18 15:10:00,177.06,177.07,176.74,176.89,3384.0,172.1484,172.1581,171.8372,171.9831,3384.0
2020-08-18 15:20:00,176.9,176.94,176.32,176.32,10762.0,171.9928,172.0317,171.4289,171.4289,10762.0
2020-08-18 15:30:00,176.27,176.74,176.22,176.64,8692.0,171.3803,171.8372,171.3317,171.74,8692.0
2020-08-18 15:40:00,176.69,176.77,176.55,176.57,9028.0,171.7886,171.8664,171.6525,171.672,9028.0
2020-08-18 15:50:00,176.58,176.69,176.38,176.48,42691.0,171.6817,171.7886,171.4872,171.5845,42691.0
2020-08-19 09:30:00,176.3,176.79,176.02,176.38,15419.0,171.4094,171.8859,171.1372,171.4872,15419.0
2020-08-19 09:40:00,176.5,177.19,176.37,176.96,5042.0,171.6039,172.2748,171.4775,172.0511,5042.0
2020-08-19 09:50:00,176.9,177.87,176.75,177.3,27572.0,171.9928,172.9359,171.847,172.3817,27572.0
2020-08-19 10:00:00,177.46,177.68,176.73,176.85,6528.0,172.5373,172.7512,171.8275,171.9442,6528.0
2020-08-19 10:10:00,176.79,177.19,176.64,176.75,4902.0,171.8859,172.2748,171.74,171.847,4902.0
2020-08-19 10:20:00,176.61,177.32,176.47,177.3,3577.0,171.7109,172.4012,171.5747,172.3817,3577.0
2020-08-19 10:30:00,177.27,177.34,177.02,177.06,4112.0,172.3525,172.4206,172.1095,172.1484,4112.0
2020-08-19 10:40:00,177.27,177.97,177.27,177.61,2606.0,172.3525,173.0331,172.3525,172.6831,2606.0
2020-08-19 10:50:00,177.53,177.79,177.34,177.64,4195.0,172.6053,172.8581,172.4206,172.7123,4195.0
2020-08-19 11:00:00,177.51,177.72,176.97,177.04,10488.0,172.5859,172.7901,172.0609,172.1289,10488.0
2020-08-19 11:10:00,176.91,177.38,176.91,177.23,2800.0,172.0025,172.4595,172.0025,172.3137,2800.0
2020-08-19 11:20:00,177.11,177.78,177.0,177.64,7314.0,172.197,172.8484,172.09,172.7123,7314.0
2020-08-19 11:30:00,177.76,177.93,177.66,177.75,3125.0,172.8289,172.9942,172.7317,172.8192,3125.0
2020-08-19 11:40:00,177.73,177.98,177.59,177.96,4690.0,172.7998,173.0428,172.6637,173.0234,4690.0
2020-08-19 11:50:00,177.84,177.98,177.67,177.82,7995.0,172.9067,173.0428,172.7414,172.8873,7995.0
2020-08-19 12:00:00,177.83,177.92,177.56,177.73,5301.0,172.897,172.9845,172.6345,172.7998,5301.0
2020-08-19 12:10:00,177.77,177.88,177.61,177.65,4191.0,172.8387,172.9456,172.6831,172.722,4191.0
2020-08-19 12:20:00,177.68,177.87,177.62,177.87,1805.0,172.7512,172.9359,172.6928,172.9359,1805.0
2020-08-19 12:30:00,177.95,177.98,177.77,177.87,5007.0,173.0137,173.0428,172.8387,172.9359,5007.0
2020-08-19 12:40:00,177.83,177.94,177.3,177.3,6654.0,172.897,173.004,172.3817,172.3817,6654.0
2020-08-19 12:50:00,177.2,177.44,176.95,177.44,7033.0,172.2845,172.5178,172.0414,172.5178,7033.0
2020-08-19 13:00:00,177.51,177.53,177.22,177.44,3400.0,172.5859,172.6053,172.3039,172.5178,3400.0
2020-08-19 13:10:00,177.55,177.89,177.55,177.83,9808.0,172.6248,172.9553,172.6248,172.897,9808.0
2020-08-19 13:20:00,177.88,177.9,177.6,177.6,4591.0,172.9456,172.9651,172.6734,172.6734,4591.0
2020-08-19 13:30:00,177.66,177.66,177.2,177.2,3209.0,172.7317,172.7317,172.2845,172.2845,3209.0
2020-08-19 13:40:00,177.21,177.44,177.1,177.44,4872.0,172.2942,172.5178,172.1873,172.5178,4872.0
2020-08-19 13:50:00,177.46,177.46,177.07,177.07,3887.0,172.5373,172.5373,172.1581,172.1581,3887.0
2020-08-19 14:00:00,177.12,177.33,176.81,177.23,11602.0,172.2067,172.4109,171.9053,172.3137,11602.0
2020-08-19 14:10:00,177.15,177.15,176.33,176.46,9912.0,172.2359,172.2359,171.4386,171.565,9912.0
2020-08-19 14:20:00,176.46,176.65,176.13,176.13,8022.0,171.565,171.7497,171.2442,171.2442,8022.0
2020-08-19 14:30:00,176.44,176.44,176.01,176.04,5928.0,171.5456,171.5456,171.1275,171.1567,5928.0
2020-08-19 14:40:00,176.07,176.48,176.02,176.39,6110.0,171.1858,171.5845,171.1372,171.497,6110.0
2020-08-19 14:50:00,176.5,176.88,176.3,176.61,6344.0,171.6039,171.9734,171.4094,171.7109,6344.0
2020-08-19 15:00:00,176.68,176.7,176.4,176.4,6089.0,171.7789,171.7984,171.5067,171.5067,6089.0
2020-08-19 15:10:00,176.52,176.59,176.01,176.02,5049.0,171.6233,171.6914,171.1275,171.1372,5049.0
2020-08-19 15:20:00,176.0,176.1,175.78,175.88,10738.0,171.1178,171.215,170.9039,171.0011,10738.0
2020-08-19 15:30:00,175.9,176.03,175.77,175.77,10797.0,171.0205,171.1469,170.8942,170.8942,10797.0
2020-08-19 15:40:00,175.76,176.13,175.46,175.46,25538.0,170.8844,171.2442,170.5928,170.5928,25538.0
2020-08-19 15:50:00,175.0,175.89,174.92,175.38,73331.0,170.1455,171.0108,170.0677,170.515,73331.0
2020-08-20 09:30:00,172.61,173.48,172.09,173.24,20487.0,167.8218,168.6677,167.3162,168.4343,20487.0
2020-08-20 09:40:00,173.05,174.0,172.92,173.34,6441.0,168.2496,169.1733,168.1232,168.5316,6441.0
2020-08-20 09:50:00,173.35,173.98,173.23,173.23,2735.0,168.5413,169.1538,168.4246,168.4246,2735.0
2020-08-20 10:00:00,173.24,174.46,173.24,174.46,7190.0,168.4343,169.6205,168.4343,169.6205,7190.0
2020-08-20 10:10:00,174.53,175.37,174.3,175.37,3294.0,169.6885,170.5052,169.4649,170.5052,3294.0
2020-08-20 10:20:00,175.44,175.7,174.99,175.15,4005.0,170.5733,170.8261,170.1358,170.2914,4005.0
2020-08-20 10:30:00,175.25,175.37,174.66,174.92,9373.0,170.3886,170.5052,169.8149,170.0677,9373.0
2020-08-20 10:40:00,174.92,175.36,174.91,175.05,3279.0,170.0677,170.4955,170.058,170.1941,3279.0
2020-08-20 10:50:00,175.16,175.53,174.94,175.27,5509.0,170.3011,170.6608,170.0872,170.408,5509.0
2020-08-20 11:00:00,175.35,175.51,175.35,175.35,3894.0,170.4858,170.6414,170.4858,170.4858,3894.0
2020-08-20 11:10:00,175.46,175.46,175.01,175.17,3732.0,170.5928,170.5928,170.1552,170.3108,3732.0
2020-08-20 11:20:00,174.99,175.05,174.83,174.87,1776.0,170.1358,170.1941,169.9802,170.0191,1776.0
2020-08-20 11:30:00,174.77,175.02,174.75,174.9,2901.0,169.9219,170.165,169.9024,170.0483,2901.0
2020-08-20 11:40:00,174.92,175.12,174.89,175.12,2289.0,170.0677,170.2622,170.0386,170.2622,2289.0
2020-08-20 11:50:00,175.08,175.19,174.97,174.97,2850.0,170.2233,170.3302,170.1163,170.1163,2850.0
2020-08-20 12:00:00,174.8,174.8,174.53,174.6,4857.0,169.9511,169.9511,169.6885,169.7566,4857.0
2020-08-20 12:10:00,174.57,174.71,174.47,174.47,2543.0,169.7274,169.8636,169.6302,169.6302,2543.0
2020-08-20 12:20:00,174.44,174.54,174.15,174.47,9729.0,169.601,169.6983,169.3191,169.6302,9729.0
2020-08-20 12:30:00,174.5,174.84,174.5,174.7,2923.0,169.6594,169.99,169.6594,169.8538,2923.0
2020-08-20 12:40:00,174.84,174.85,174.55,174.64,3504.0,169.99,169.9997,169.708,169.7955,3504.0
2020-08-20 12:50:00,174.7,174.71,174.36,174.44,10760.0,169.8538,169.8636,169.5233,169.601,10760.0
2020-08-20 13:00:00,174.46,174.51,174.28,174.38,11310.0,169.6205,169.6691,169.4455,169.5427,11310.0
2020-08-20 13:10:00,174.42,174.42,174.07,174.08,8878.0,169.5816,169.5816,169.2413,169.251,8878.0
2020-08-20 13:20:00,174.09,174.09,173.71,173.71,7313.0,169.2608,169.2608,168.8913,168.8913,7313.0
2020-08-20 13:30:00,173.74,174.0,173.69,173.91,9015.0,168.9205,169.1733,168.8719,169.0857,9015.0
2020-08-20 13:40:00,173.97,174.18,173.74,173.74,4945.0,169.1441,169.3483,168.9205,168.9205,4945.0
2020-08-20 13:50:00,173.72,173.86,173.54,173.72,14535.0,168.901,169.0371,168.726,168.901,14535.0
2020-08-20 14:00:00,173.67,173.97,173.64,173.97,5111.0,168.8524,169.1441,168.8232,169.1441,5111.0
2020-08-20 14:10:00,173.86,174.04,173.81,173.99,7597.0,169.0371,169.2121,168.9885,169.1635,7597.0
2020-08-20 14:20:00,174.02,174.67,173.93,174.62,18647.0,169.1927,169.8247,169.1052,169.7761,18647.0
2020-08-20 14:30:00,174.63,174.68,174.44,174.52,6376.0,169.7858,169.8344,169.601,169.6788,6376.0
2020-08-20 14:40:00,174.6,174.63,174.2,174.41,6391.0,169.7566,169.7858,169.3677,169.5719,6391.0
2020-08-20 14:50:00,174.47,174.52,174.11,174.24,10240.0,169.6302,169.6788,169.2802,169.4066,10240.0
2020-08-20 15:00:00,174.26,175.19,174.2,174.92,17760.0,169.426,170.3302,169.3677,170.0677,17760.0
2020-08-20 15:10:00,174.97,175.01,174.81,174.81,13168.0,170.1163,170.1552,169.9608,169.9608,13168.0
2020-08-20 15:20:00,174.85,174.99,174.56,174.73,7248.0,169.9997,170.1358,169.7177,169.883,7248.0
2020-08-20 15:30:00,174.73,174.89,174.64,174.75,13069.0,169.883,170.0386,169.7955,169.9024,13069.0
2020-08-20 15:40:00,174.74,175.06,174.71,174.92,18071.0,169.8927,170.2038,169.8636,170.0677,18071.0
2020-08-20 15:50:00,174.83,175.0,174.56,174.56,44832.0,169.9802,170.1455,169.7177,169.7177,44832.0
2020-08-21 09:30:00,174.85,176.15,174.55,175.12,26245.0,169.9997,171.2636,169.708,170.2622,26245.0
2020-08-21 09:40:00,174.71,175.93,174.61,175.76,15695.0,169.8636,171.0497,169.7663,170.8844,15695.0
2020-08-21 09:50:00,175.76,176.06,175.34,175.8,6928.0,170.8844,171.1761,170.4761,170.9233,6928.0
2020-08-21 10:00:00,175.8,176.05,175.07,175.07,5332.0,170.9233,171.1664,170.2136,170.2136,5332.0
2020-08-21 10:10:00,175.0,175.0,174.7,174.94,3270.0,170.1455,170.1455,169.8538,170.0872,3270.0
2020-08-21 10:20:00,174.99,174.99,173.75,173.83,6329.0,170.1358,170.1358,168.9302,169.008,6329.0
2020-08-21 10:30:00,173.74,174.55,173.69,174.37,6166.0,168.9205,169.708,168.8719,169.533,6166.0
2020-08-21 10:40:00,174.29,174.29,173.9,174.01,4970.0,169.4552,169.4552,169.076,169.183,4970.0
2020-08-21 10:50:00,174.29,174.63,174.17,174.25,3605.0,169.4552,169.7858,169.3385,169.4163,3605.0
2020-08-21 11:00:00,174.23,174.63,173.8,174.59,3928.0,169.3969,169.7858,168.9788,169.7469,3928.0
2020-08-21 11:10:00,174.74,175.3,174.49,174.5,8622.0,169.8927,170.4372,169.6497,169.6594,8622.0
2020-08-21 11:20:00,174.64,174.89,174.59,174.89,1980.0,169.7955,170.0386,169.7469,170.0386,1980.0
2020-08-21 11:30:00,175.02,175.23,174.98,175.15,4523.0,170.165,170.3691,170.1261,170.2914,4523.0
2020-08-21 11:40:00,175.04,175.11,174.65,174.73,4552.0,170.1844,170.2525,169.8052,169.883,4552.0
2020-08-21 11:50:00,174.7,174.73,174.48,174.5,1520.0,169.8538,169.883,169.6399,169.6594,1520.0
2020-08-21 12:00:00,174.52,174.99,174.42,174.94,5289.0,169.6788,170.1358,169.5816,170.0872,5289.0
2020-08-21 12:10:00,174.95,175.18,174.91,175.18,7826.0,170.0969,170.3205,170.058,170.3205,7826.0
2020-08-21 12:20:00,175.13,175.31,175.02,175.08,5120.0,170.2719,170.4469,170.165,170.2233,5120.0
2020-08-21 12:30:00,175.05,175.05,174.82,175.0,3175.0,170.1941,170.1941,169.9705,170.1455,3175.0
2020-08-21 12:40:00,174.98,175.09,174.91,174.95,2800.0,170.1261,170.233,170.058,170.0969,2800.0
2020-08-21 12:50:00,174.88,174.92,174.39,174.39,2700.0,170.0288,170.0677,169.5524,169.5524,2700.0
2020-08-21 13:00:00,174.43,174.54,174.12,174.25,2129.0,169.5913,169.6983,169.2899,169.4163,2129.0
2020-08-21 13:10:00,174.38,174.61,174.24,174.6,4853.0,169.5427,169.7663,169.4066,169.7566,4853.0
2020-08-21 13:20:00,174.56,174.71,174.36,174.67,7520.0,169.7177,169.8636,169.5233,169.8247,7520.0
2020-08-21 13:30:00,174.66,175.08,174.65,174.97,4379.0,169.8149,170.2233,169.8052,170.1163,4379.0
2020-08-21 13:40:00,174.92,175.1,174.92,174.99,2040.0,170.0677,170.2427,170.0677,170.1358,2040.0
2020-08-21 13:50:00,175.04,175.08,174.67,174.67,2467.0,170.1844,170.2233,169.8247,169.8247,2467.0
2020-08-21 14:00:00,174.81,174.88,174.57,174.57,1017.0,169.9608,170.0288,169.7274,169.7274,1017.0
2020-08-21 14:10:00,174.6,174.67,174.56,174.56,600.0,169.7566,169.8247,169.7177,169.7177,600.0
2020-08-21 14:20:00,174.59,174.99,174.59,174.87,5368.0,169.7469,170.1358,169.7469,170.0191,5368.0
2020-08-21 14:30:00,174.88,174.99,174.71,174.71,3999.0,170.0288,170.1358,169.8636,169.8636,3999.0
2020-08-21 14:40:00,174.66,174.84,174.51,174.57,4102.0,169.8149,169.99,169.6691,169.7274,4102.0
2020-08-21 14:50:00,174.59,174.74,174.58,174.69,11327.0,169.7469,169.8927,169.7372,169.8441,11327.0
2020-08-21 15:00:00,174.67,174.91,174.67,174.85,7489.0,169.8247,170.058,169.8247,169.9997,7489.0
2020-08-21 15:10:00,174.85,175.11,174.76,174.88,11990.0,169.9997,170.2525,169.9122,170.0288,11990.0
2020-08-21 15:20:00,174.94,175.1,174.89,174.99,5100.0,170.0872,170.2427,170.0386,170.1358,5100.0
2020-08-21 15:30:00,175.02,175.05,174.8,174.89,5609.0,170.165,170.1941,169.9511,170.0386,5609.0
2020-08-21 15:40:00,174.89,174.99,174.75,174.81,9386.0,170.0386,170.1358,169.9024,169.9608,9386.0
2020-08-21 15:50:00,174.82,175.35,174.8,175.06,38701.0,169.9705,170.4858,169.9511,170.2038,38701.0
2020-08-24 09:30:00,177.38,177.52,176.22,176.22,15542.0,172.4595,172.5956,171.3317,171.3317,15542.0
2020-08-24 09:40:00,176.34,177.4,176.33,177.4,7691.0,171.4483,172.4789,171.4386,172.4789,7691.0
2020-08-24 09:50:00,177.5,178.74,177.45,178.74,10506.0,172.5762,173.7818,172.5275,173.7818,10506.0
2020-08-24 10:00:00,178.74,180.35,178.49,179.68,69591.0,173.7818,175.3471,173.5387,174.6957,69591.0
2020-08-24 10:10:00,179.64,180.08,179.48,179.64,27413.0,174.6568,175.0846,174.5012,174.6568,27413.0
2020-08-24 10:20:00,179.67,179.85,178.86,179.11,69035.0,174.686,174.861,173.8984,174.1415,69035.0
2020-08-24 10:30:00,179.11,180.17,179.08,179.72,19234.0,174.1415,175.1721,174.1123,174.7346,19234.0
2020-08-24 10:40:00,179.84,179.98,179.43,179.98,16148.0,174.8513,174.9874,174.4526,174.9874,16148.0
2020-08-24 10:50:00,179.92,180.11,179.56,180.02,16561.0,174.929,175.1138,174.579,175.0263,16561.0
2020-08-24 11:00:00,180.0,180.16,179.3,179.69,60300.0,175.0068,175.1624,174.3262,174.7054,60300.0
2020-08-24 11:10:00,179.7,179.85,179.33,179.36,13815.0,174.7151,174.861,174.3554,174.3846,13815.0
2020-08-24 11:20:00,179.35,179.42,178.62,178.67,15160.0,174.3748,174.4429,173.6651,173.7137,15160.0
2020-08-24 11:30:00,178.65,178.74,178.24,178.25,10693.0,173.6943,173.7818,173.2956,173.3054,10693.0
2020-08-24 11:40:00,178.44,178.44,177.87,178.24,32213.0,173.4901,173.4901,172.9359,173.2956,32213.0
2020-08-24 11:50:00,178.12,178.56,178.02,178.08,10222.0,173.179,173.6068,173.0817,173.1401,10222.0
2020-08-24 12:00:00,178.17,178.61,178.16,178.22,15448.0,173.2276,173.6554,173.2179,173.2762,15448.0
2020-08-24 12:10:00,178.17,178.28,177.81,178.19,6125.0,173.2276,173.3345,172.8776,173.247,6125.0
2020-08-24 12:20:00,178.18,178.28,177.41,177.53,6280.0,173.2373,173.3345,172.4887,172.6053,6280.0
2020-08-24 12:30:00,177.56,177.59,176.79,176.86,10063.0,172.6345,172.6637,171.8859,171.9539,10063.0
2020-08-24 12:40:00,176.71,176.8,175.89,175.89,16650.0,171.8081,171.8956,171.0108,171.0108,16650.0
2020-08-24 12:50:00,176.06,176.49,175.61,175.74,17806.0,171.1761,171.5942,170.7386,170.865,17806.0
2020-08-24 13:00:00,175.79,176.22,175.42,175.55,14236.0,170.9136,171.3317,170.5539,170.6803,14236.0
2020-08-24 13:10:00,175.55,175.8,175.47,175.55,12216.0,170.6803,170.9233,170.6025,170.6803,12216.0
2020-08-24 13:20:00,175.56,176.25,175.55,176.02,5845.0,170.69,171.3608,170.6803,171.1372,5845.0
2020-08-24 13:30:00,175.91,176.56,175.91,176.56,5534.0,171.0303,171.6622,171.0303,171.6622,5534.0
2020-08-24 13:40:00,176.54,177.03,176.54,176.66,32080.0,171.6428,172.1192,171.6428,171.7595,32080.0
2020-08-24 13:50:00,176.68,176.75,176.34,176.36,12662.0,171.7789,171.847,171.4483,171.4678,12662.0
2020-08-24 14:00:00,176.29,176.29,175.85,176.14,4386.0,171.3997,171.3997,170.9719,171.2539,4386.0
2020-08-24 14:10:00,176.16,176.17,175.48,175.84,8821.0,171.2733,171.2831,170.6122,170.9622,8821.0
2020-08-24 14:20:00,175.84,175.98,175.67,175.81,4700.0,170.9622,171.0983,170.7969,170.933,4700.0
2020-08-24 14:30:00,175.83,175.94,175.74,175.89,5135.0,170.9525,171.0594,170.865,171.0108,5135.0
2020-08-24 14:40:00,175.8,175.92,175.57,175.72,6683.0,170.9233,171.04,170.6997,170.8455,6683.0
2020-08-24 14:50:00,175.72,175.89,175.46,175.81,8811.0,170.8455,171.0108,170.5928,170.933,8811.0
2020-08-24 15:00:00,175.7,175.87,175.6,175.87,4486.0,170.8261,170.9914,170.7289,170.9914,4486.0
2020-08-24 15:10:00,175.82,176.51,175.8,176.45,6708.0,170.9428,171.6136,170.9233,171.5553,6708.0
2020-08-24 15:20:00,176.44,176.55,176.12,176.17,10432.0,171.5456,171.6525,171.2344,171.2831,10432.0
2020-08-24 15:30:00,176.17,176.56,176.06,176.32,11292.0,171.2831,171.6622,171.1761,171.4289,11292.0
2020-08-24 15:40:00,176.34,176.62,176.23,176.57,15210.0,171.4483,171.7206,171.3414,171.672,15210.0
2020-08-24 15:50:00,176.57,177.01,176.36,177.0,59896.0,171.672,172.0998,171.4678,172.09,59896.0
2020-08-25 09:30:00,178.07,178.65,177.97,178.08,11047.0,173.1304,173.6943,173.0331,173.1401,11047.0
2020-08-25 09:40:00,178.04,178.17,177.03,177.38,4019.0,173.1012,173.2276,172.1192,172.4595,4019.0
2020-08-25 09:50:00,177.55,179.91,177.47,179.41,13427.0,172.6248,174.9193,172.547,174.4332,13427.0
2020-08-25 10:00:00,179.39,179.39,177.86,178.24,4770.0,174.4137,174.4137,172.9262,173.2956,4770.0
2020-08-25 10:10:00,178.07,178.57,177.53,178.56,3978.0,173.1304,173.6165,172.6053,173.6068,3978.0
2020-08-25 10:20:00,178.54,178.54,177.94,178.0,4330.0,173.5873,173.5873,173.004,173.0623,4330.0
2020-08-25 10:30:00,177.9,177.9,177.14,177.37,3758.0,172.9651,172.9651,172.2261,172.4498,3758.0
2020-08-25 10:40:00,177.13,177.13,176.79,176.95,2492.0,172.2164,172.2164,171.8859,172.0414,2492.0
2020-08-25 10:50:00,177.04,177.04,176.5,176.78,2011.0,172.1289,172.1289,171.6039,171.8761,2011.0
2020-08-25 11:00:00,176.75,177.05,176.51,176.8,3130.0,171.847,172.1386,171.6136,171.8956,3130.0
2020-08-25 11:10:00,176.76,176.76,175.96,175.96,3774.0,171.8567,171.8567,171.0789,171.0789,3774.0
2020-08-25 11:20:00,175.89,176.15,175.79,176.14,2507.0,171.0108,171.2636,170.9136,171.2539,2507.0
2020-08-25 11:30:00,176.11,176.33,175.91,175.96,2808.0,171.2247,171.4386,171.0303,171.0789,2808.0
2020-08-25 11:40:00,175.81,175.91,175.46,175.68,1970.0,170.933,171.0303,170.5928,170.8066,1970.0
2020-08-25 11:50:00,175.74,176.03,175.59,175.64,2659.0,170.865,171.1469,170.7191,170.7678,2659.0
2020-08-25 12:00:00,175.64,175.8,175.52,175.74,3057.0,170.7678,170.9233,170.6511,170.865,3057.0
2020-08-25 12:10:00,175.77,175.77,175.21,175.34,4741.0,170.8942,170.8942,170.3497,170.4761,4741.0
2020-08-25 12:20:00,175.29,175.59,175.24,175.29,5190.0,170.4275,170.7191,170.3789,170.4275,5190.0
2020-08-25 12:30:00,175.24,175.72,174.95,175.56,9263.0,170.3789,170.8455,170.0969,170.69,9263.0
2020-08-25 12:40:00,175.45,175.98,175.33,175.81,12933.0,170.583,171.0983,170.4664,170.933,12933.0
2020-08-25 12:50:00,175.82,175.83,175.62,175.75,1000.0,170.9428,170.9525,170.7483,170.8747,1000.0
2020-08-25 13:00:00,175.8,175.83,175.49,175.6,2161.0,170.9233,170.9525,170.6219,170.7289,2161.0
2020-08-25 13:10:00,175.45,175.85,175.45,175.84,2700.0,170.583,170.9719,170.583,170.9622,2700.0
2020-08-25 13:20:00,175.83,176.14,175.77,175.96,7091.0,170.9525,171.2539,170.8942,171.0789,7091.0
2020-08-25 13:30:00,175.89,176.18,175.85,176.1,6554.0,171.0108,171.2928,170.9719,171.215,6554.0
2020-08-25 13:40:00,176.14,176.25,176.07,176.17,4475.0,171.2539,171.3608,171.1858,171.2831,4475.0
2020-08-25 13:50:00,176.2,176.27,176.07,176.12,3101.0,171.3122,171.3803,171.1858,171.2344,3101.0
2020-08-25 14:00:00,176.08,176.53,176.01,176.53,5123.0,171.1956,171.6331,171.1275,171.6331,5123.0
2020-08-25 14:10:00,176.45,176.51,176.11,176.2,4490.0,171.5553,171.6136,171.2247,171.3122,4490.0
2020-08-25 14:20:00,176.2,176.49,176.2,176.39,2407.0,171.3122,171.5942,171.3122,171.497,2407.0
2020-08-25 14:30:00,176.4,176.66,176.39,176.59,2748.0,171.5067,171.7595,171.497,171.6914,2748.0
2020-08-25 14:40:00,176.59,176.69,176.31,176.61,8853.0,171.6914,171.7886,171.4192,171.7109,8853.0
2020-08-25 14:50:00,176.64,176.73,176.57,176.6,2539.0,171.74,171.8275,171.672,171.7011,2539.0
2020-08-25 15:00:00,176.6,176.78,176.56,176.74,9625.0,171.7011,171.8761,171.6622,171.8372,9625.0
2020-08-25 15:10:00,176.77,176.9,176.63,176.88,5085.0,171.8664,171.9928,171.7303,171.9734,5085.0
2020-08-25 15:20:00,176.89,176.96,176.86,176.87,4464.0,171.9831,172.0511,171.9539,171.9636,4464.0
2020-08-25 15:30:00,176.88,176.98,176.73,176.92,8948.0,171.9734,172.0706,171.8275,172.0123,8948.0
2020-08-25 15:40:00,176.89,176.98,176.76,176.89,10616.0,171.9831,172.0706,171.8567,171.9831,10616.0
2020-08-25 15:50:00,176.87,177.04,176.72,176.8,32809.0,171.9636,172.1289,171.8178,171.8956,32809.0
2020-08-26 09:30:00,175.58,175.8,174.0,175.0,18302.0,170.7094,170.9233,169.1733,170.1455,18302.0
2020-08-26 09:40:00,175.23,176.65,175.09,176.58,12649.0,170.3691,171.7497,170.233,171.6817,12649.0
2020-08-26 09:50:00,176.61,176.8,176.44,176.79,5401.0,171.7109,171.8956,171.5456,171.8859,5401.0
2020-08-26 10:00:00,176.57,177.45,176.54,177.4,7041.0,171.672,172.5275,171.6428,172.4789,7041.0
2020-08-26 10:10:00,177.54,177.62,176.94,177.0,4409.0,172.6151,172.6928,172.0317,172.09,4409.0
2020-08-26 10:20:00,176.87,177.12,176.67,177.06,5557.0,171.9636,172.2067,171.7692,172.1484,5557.0
2020-08-26 10:30:00,177.18,177.25,176.98,177.0,4467.0,172.265,172.3331,172.0706,172.09,4467.0
2020-08-26 10:40:00,177.0,177.4,177.0,177.12,3516.0,172.09,172.4789,172.09,172.2067,3516.0
2020-08-26 10:50:00,177.12,177.19,176.21,176.58,8668.0,172.2067,172.2748,171.3219,171.6817,8668.0
2020-08-26 11:00:00,176.58,176.62,175.68,176.28,38835.0,171.6817,171.7206,170.8066,171.39,38835.0
2020-08-26 11:10:00,176.17,176.62,175.97,176.17,9601.0,171.2831,171.7206,171.0886,171.2831,9601.0
2020-08-26 11:20:00,176.07,176.34,175.85,176.18,10471.0,171.1858,171.4483,170.9719,171.2928,10471.0
2020-08-26 11:30:00,176.02,176.02,175.51,175.52,2554.0,171.1372,171.1372,170.6414,170.6511,2554.0
2020-08-26 11:40:00,175.59,176.97,175.56,176.83,17449.0,170.7191,172.0609,170.69,171.9247,17449.0
2020-08-26 11:50:00,176.84,176.94,176.55,176.9,4787.0,171.9345,172.0317,171.6525,171.9928,4787.0
2020-08-26 12:00:00,176.81,176.99,176.75,176.99,4283.0,171.9053,172.0803,171.847,172.0803,4283.0
2020-08-26 12:10:00,176.87,177.1,176.82,177.1,6443.0,171.9636,172.1873,171.915,172.1873,6443.0
2020-08-26 12:20:00,177.27,177.27,177.04,177.11,1600.0,172.3525,172.3525,172.1289,172.197,1600.0
2020-08-26 12:30:00,176.99,176.99,176.74,176.93,2685.0,172.0803,172.0803,171.8372,172.022,2685.0
2020-08-26 12:40:00,177.0,177.45,176.94,177.45,6311.0,172.09,172.5275,172.0317,172.5275,6311.0
2020-08-26 12:50:00,177.39,177.55,177.37,177.37,1801.0,172.4692,172.6248,172.4498,172.4498,1801.0
2020-08-26 13:00:00,177.32,177.49,177.27,177.27,1680.0,172.4012,172.5664,172.3525,172.3525,1680.0
2020-08-26 13:10:00,177.25,177.27,177.14,177.18,1301.0,172.3331,172.3525,172.2261,172.265,1301.0
2020-08-26 13:20:00,177.16,177.17,176.8,176.91,4825.0,172.2456,172.2553,171.8956,172.0025,4825.0
2020-08-26 13:30:00,176.85,177.11,176.75,177.02,5353.0,171.9442,172.197,171.847,172.1095,5353.0
2020-08-26 13:40:00,176.97,177.25,176.93,177.25,5146.0,172.0609,172.3331,172.022,172.3331,5146.0
2020-08-26 13:50:00,177.29,177.58,177.22,177.58,4896.0,172.372,172.6539,172.3039,172.6539,4896.0
2020-08-26 14:00:00,177.58,177.78,177.58,177.77,4361.0,172.6539,172.8484,172.6539,172.8387,4361.0
2020-08-26 14:10:00,177.84,177.99,177.71,177.95,6633.0,172.9067,173.0526,172.7803,173.0137,6633.0
2020-08-26 14:20:00,177.96,178.49,177.9,178.23,17316.0,173.0234,173.5387,172.9651,173.2859,17316.0
2020-08-26 14:30:00,178.25,178.49,177.99,178.19,5104.0,173.3054,173.5387,173.0526,173.247,5104.0
2020-08-26 14:40:00,178.17,178.24,177.68,177.94,3913.0,173.2276,173.2956,172.7512,173.004,3913.0
2020-08-26 14:50:00,177.84,178.13,177.81,177.92,12094.0,172.9067,173.1887,172.8776,172.9845,12094.0
2020-08-26 15:00:00,177.94,178.38,177.84,178.34,9304.0,173.004,173.4318,172.9067,173.3929,9304.0
2020-08-26 15:10:00,178.36,178.49,178.3,178.47,11135.0,173.4123,173.5387,173.354,173.5193,11135.0
2020-08-26 15:20:00,178.5,178.69,178.43,178.62,6422.0,173.5484,173.7332,173.4804,173.6651,6422.0
2020-08-26 15:30:00,178.64,178.66,177.98,178.02,17443.0,173.6845,173.704,173.0428,173.0817,17443.0
2020-08-26 15:40:00,178.04,178.24,177.91,178.24,14204.0,173.1012,173.2956,172.9748,173.2956,14204.0
2020-08-26 15:50:00,178.17,178.21,177.52,177.59,69680.0,173.2276,173.2665,172.5956,172.6637,69680.0
2020-08-27 09:30:00,178.0,179.28,178.0,178.14,11386.0,173.0623,174.3068,173.0623,173.1984,11386.0
2020-08-27 09:40:00,177.81,177.92,177.28,177.7,7697.0,172.8776,172.9845,172.3623,172.7706,7697.0
2020-08-27 09:50:00,177.77,179.85,177.66,179.66,15784.0,172.8387,174.861,172.7317,174.6762,15784.0
2020-08-27 10:00:00,179.49,179.53,178.2,178.33,7090.0,174.511,174.5498,173.2567,173.3831,7090.0
2020-08-27 10:10:00,178.39,178.74,178.14,178.37,6405.0,173.4415,173.7818,173.1984,173.422,6405.0
2020-08-27 10:20:00,178.49,178.83,178.45,178.7,9788.0,173.5387,173.8693,173.4998,173.7429,9788.0
2020-08-27 10:30:00,178.68,179.24,178.51,178.75,8651.0,173.7234,174.2679,173.5581,173.7915,8651.0
2020-08-27 10:40:00,178.63,178.63,178.1,178.17,4521.0,173.6748,173.6748,173.1595,173.2276,4521.0
2020-08-27 10:50:00,178.13,179.01,178.1,178.89,8417.0,173.1887,174.0443,173.1595,173.9276,8417.0
2020-08-27 11:00:00,178.85,179.43,178.85,179.28,13908.0,173.8887,174.4526,173.8887,174.3068,13908.0
2020-08-27 11:10:00,179.24,179.54,179.03,179.09,11056.0,174.2679,174.5596,174.0637,174.1221,11056.0
2020-08-27 11:20:00,179.11,179.13,178.9,179.06,2550.0,174.1415,174.1609,173.9373,174.0929,2550.0
2020-08-27 11:30:00,178.99,179.98,178.99,179.84,6008.0,174.0248,174.9874,174.0248,174.8513,6008.0
2020-08-27 11:40:00,179.75,179.81,179.2,179.26,5550.0,174.7637,174.8221,174.229,174.2873,5550.0
2020-08-27 11:50:00,179.29,180.0,179.27,179.9,7374.0,174.3165,175.0068,174.2971,174.9096,7374.0
2020-08-27 12:00:00,179.69,179.69,179.39,179.39,1838.0,174.7054,174.7054,174.4137,174.4137,1838.0
2020-08-27 12:10:00,179.29,179.5,179.13,179.16,4730.0,174.3165,174.5207,174.1609,174.1901,4730.0
2020-08-27 12:20:00,178.77,178.85,178.63,178.63,3209.0,173.8109,173.8887,173.6748,173.6748,3209.0
2020-08-27 12:30:00,178.59,178.74,178.13,178.26,7160.0,173.6359,173.7818,173.1887,173.3151,7160.0
2020-08-27 12:40:00,178.25,178.26,177.82,178.03,5697.0,173.3054,173.3151,172.8873,173.0915,5697.0
2020-08-27 12:50:00,178.04,178.06,177.65,177.89,7149.0,173.1012,173.1206,172.722,172.9553,7149.0
2020-08-27 13:00:00,177.85,178.2,177.52,178.2,2002.0,172.9165,173.2567,172.5956,173.2567,2002.0
2020-08-27 13:10:00,178.13,178.74,178.13,178.59,4337.0,173.1887,173.7818,173.1887,173.6359,4337.0
2020-08-27 13:20:00,178.47,178.78,178.46,178.66,2401.0,173.5193,173.8207,173.5095,173.704,2401.0
2020-08-27 13:30:00,178.72,178.75,178.2,178.52,8068.0,173.7623,173.7915,173.2567,173.5679,8068.0
2020-08-27 13:40:00,178.67,178.7,178.34,178.34,3226.0,173.7137,173.7429,173.3929,173.3929,3226.0
2020-08-27 13:50:00,178.35,178.77,178.06,178.77,5205.0,173.4026,173.8109,173.1206,173.8109,5205.0
2020-08-27 14:00:00,178.7,178.99,178.7,178.78,4451.0,173.7429,174.0248,173.7429,173.8207,4451.0
2020-08-27 14:10:00,178.78,179.04,178.78,178.89,5179.0,173.8207,174.0734,173.8207,173.9276,5179.0
2020-08-27 14:20:00,178.9,179.41,178.83,179.4,5071.0,173.9373,174.4332,173.8693,174.4235,5071.0
2020-08-27 14:30:00,179.37,179.39,179.2,179.33,3100.0,174.3943,174.4137,174.229,174.3554,3100.0
2020-08-27 14:40:00,179.42,179.49,179.4,179.4,4216.0,174.4429,174.511,174.4235,174.4235,4216.0
2020-08-27 14:50:00,179.43,179.49,179.22,179.46,5444.0,174.4526,174.511,174.2484,174.4818,5444.0
2020-08-27 15:00:00,179.49,179.59,179.16,179.47,6334.0,174.511,174.6082,174.1901,174.4915,6334.0
2020-08-27 15:10:00,179.43,179.81,179.33,179.81,6900.0,174.4526,174.8221,174.3554,174.8221,6900.0
2020-08-27 15:20:00,179.81,179.95,179.62,179.62,13444.0,174.8221,174.9582,174.6374,174.6374,13444.0
2020-08-27 15:30:00,179.64,179.88,179.63,179.74,10082.0,174.6568,174.8901,174.6471,174.754,10082.0
2020-08-27 15:40:00,179.73,179.99,179.49,179.49,19973.0,174.7443,174.9971,174.511,174.511,19973.0
2020-08-27 15:50:00,179.35,179.48,178.93,179.09,49127.0,174.3748,174.5012,173.9665,174.1221,49127.0
2020-08-28 09:30:00,179.49,180.29,178.89,180.29,9303.0,174.511,175.2888,173.9276,175.2888,9303.0
2020-08-28 09:40:00,180.46,181.63,180.35,181.63,17605.0,175.4541,176.5916,175.3471,176.5916,17605.0
2020-08-28 09:50:00,181.63,181.95,180.89,180.89,8059.0,176.5916,176.9027,175.8721,175.8721,8059.0
2020-08-28 10:00:00,180.87,180.97,180.3,180.64,5582.0,175.8527,175.9499,175.2985,175.6291,5582.0
2020-08-28 10:10:00,180.85,181.05,180.63,180.79,7391.0,175.8332,176.0277,175.6193,175.7749,7391.0
2020-08-28 10:20:00,180.94,181.37,180.68,180.87,7383.0,175.9207,176.3388,175.6679,175.8527,7383.0
2020-08-28 10:30:00,180.83,181.0,179.84,180.49,6916.0,175.8138,175.9791,174.8513,175.4832,6916.0
2020-08-28 10:40:00,180.42,180.7,180.31,180.68,2000.0,175.4152,175.6874,175.3082,175.6679,2000.0
2020-08-28 10:50:00,180.55,180.57,179.81,180.41,5643.0,175.5416,175.561,174.8221,175.4054,5643.0
2020-08-28 11:00:00,180.34,180.45,180.18,180.31,1465.0,175.3374,175.4443,175.1818,175.3082,1465.0
2020-08-28 11:10:00,180.35,180.47,179.89,180.37,5214.0,175.3471,175.4638,174.8999,175.3665,5214.0
2020-08-28 11:20:00,180.38,181.05,180.38,181.05,9701.0,175.3763,176.0277,175.3763,176.0277,9701.0
2020-08-28 11:30:00,181.11,181.35,180.97,181.2,8894.0,176.086,176.3194,175.9499,176.1735,8894.0
2020-08-28 11:40:00,181.25,181.34,180.82,180.82,3246.0,176.2221,176.3096,175.8041,175.8041,3246.0
2020-08-28 11:50:00,181.12,181.58,181.11,181.37,4738.0,176.0957,176.543,176.086,176.3388,4738.0
2020-08-28 12:00:00,181.31,181.75,181.21,181.75,3329.0,176.2805,176.7083,176.1832,176.7083,3329.0
2020-08-28 12:10:00,181.75,182.17,181.73,182.17,4712.0,176.7083,177.1166,176.6888,177.1166,4712.0
2020-08-28 12:20:00,182.14,182.26,181.39,181.53,5589.0,177.0874,177.2041,176.3583,176.4944,5589.0
2020-08-28 12:30:00,181.48,181.49,181.22,181.27,1938.0,176.4458,176.4555,176.193,176.2416,1938.0
2020-08-28 12:40:00,181.41,181.56,181.37,181.43,4328.0,176.3777,176.5235,176.3388,176.3971,4328.0
2020-08-28 12:50:00,181.48,181.83,181.48,181.83,6664.0,176.4458,176.786,176.4458,176.786,6664.0
2020-08-28 13:00:00,181.77,181.85,181.49,181.49,3638.0,176.7277,176.8055,176.4555,176.4555,3638.0
2020-08-28 13:10:00,181.54,181.86,181.34,181.57,5627.0,176.5041,176.8152,176.3096,176.5333,5627.0
2020-08-28 13:20:00,181.52,181.89,181.52,181.74,2057.0,176.4846,176.8444,176.4846,176.6985,2057.0
2020-08-28 13:30:00,181.66,181.67,181.4,181.45,7129.0,176.6208,176.6305,176.368,176.4166,7129.0
2020-08-28 13:40:00,181.56,181.72,181.37,181.4,4185.0,176.5235,176.6791,176.3388,176.368,4185.0
2020-08-28 13:50:00,181.26,181.54,181.26,181.42,2300.0,176.2319,176.5041,176.2319,176.3874,2300.0
2020-08-28 14:00:00,181.42,181.66,181.38,181.65,3942.0,176.3874,176.6208,176.3485,176.611,3942.0
2020-08-28 14:10:00,181.67,181.79,181.66,181.79,4766.0,176.6305,176.7472,176.6208,176.7472,4766.0
2020-08-28 14:20:00,181.79,181.79,181.6,181.74,3746.0,176.7472,176.7472,176.5624,176.6985,3746.0
2020-08-28 14:30:00,181.74,182.04,181.71,181.99,5329.0,176.6985,176.9902,176.6694,176.9416,5329.0
2020-08-28 14:40:00,182.01,182.35,181.9,182.3,5452.0,176.9611,177.2916,176.8541,177.243,5452.0
2020-08-28 14:50:00,182.29,182.4,182.1,182.35,5297.0,177.2333,177.3402,177.0486,177.2916,5297.0
2020-08-28 15:00:00,182.36,182.66,182.28,182.58,8659.0,177.3013,177.593,177.2236,177.5152,8659.0
2020-08-28 15:10:00,182.58,182.79,182.53,182.75,10943.0,177.5152,177.7194,177.4666,177.6805,10943.0
2020-08-28 15:20:00,182.73,182.77,182.44,182.5,7825.0,177.6611,177.7,177.3791,177.4375,7825.0
2020-08-28 15:30:00,182.45,182.76,182.45,182.62,10865.0,177.3888,177.6902,177.3888,177.5541,10865.0
2020-08-28 15:40:00,182.65,182.68,182.3,182.38,19817.0,177.5833,177.6125,177.243,177.3208,19817.0
2020-08-28 15:50:00,182.23,182.76,182.21,182.53,45204.0,177.175,177.6902,177.1555,177.4666,45204.0
2020-08-31 09:30:00,181.85,182.47,180.13,180.41,17118.0,176.8055,177.4083,175.1332,175.4054,17118.0
2020-08-31 09:40:00,180.36,180.38,179.62,179.69,8781.0,175.3568,175.3763,174.6374,174.7054,8781.0
2020-08-31 09:50:00,179.66,179.66,178.38,178.47,22234.0,174.6762,174.6762,173.4318,173.5193,22234.0
2020-08-31 10:00:00,178.43,179.81,178.1,179.81,8823.0,173.4804,174.8221,173.1595,174.8221,8823.0
2020-08-31 10:10:00,179.83,179.83,178.91,179.14,6310.0,174.8415,174.8415,173.947,174.1707,6310.0
2020-08-31 10:20:00,179.25,179.25,178.24,178.24,7972.0,174.2776,174.2776,173.2956,173.2956,7972.0
2020-08-31 10:30:00,178.25,178.39,177.75,177.75,24869.0,173.3054,173.4415,172.8192,172.8192,24869.0
2020-08-31 10:40:00,177.49,178.28,177.41,178.15,13985.0,172.5664,173.3345,172.4887,173.2081,13985.0
2020-08-31 10:50:00,178.18,178.4,177.74,178.3,5671.0,173.2373,173.4512,172.8095,173.354,5671.0
2020-08-31 11:00:00,178.39,178.77,178.14,178.18,9721.0,173.4415,173.8109,173.1984,173.2373,9721.0
2020-08-31 11:10:00,178.12,178.23,177.95,178.07,6231.0,173.179,173.2859,173.0137,173.1304,6231.0
2020-08-31 11:20:00,178.08,178.08,177.65,177.78,7974.0,173.1401,173.1401,172.722,172.8484,7974.0
2020-08-31 11:30:00,177.83,178.05,177.53,178.05,3391.0,172.897,173.1109,172.6053,173.1109,3391.0
2020-08-31 11:40:00,178.15,178.25,177.93,177.93,4010.0,173.2081,173.3054,172.9942,172.9942,4010.0
2020-08-31 11:50:00,177.96,178.66,177.96,178.28,7091.0,173.0234,173.704,173.0234,173.3345,7091.0
2020-08-31 12:00:00,178.19,178.62,178.12,178.49,2523.0,173.247,173.6651,173.179,173.5387,2523.0
2020-08-31 12:10:00,178.46,178.6,178.01,178.59,8934.0,173.5095,173.6456,173.072,173.6359,8934.0
2020-08-31 12:20:00,178.58,178.7,178.19,178.46,10471.0,173.6262,173.7429,173.247,173.5095,10471.0
2020-08-31 12:30:00,178.43,178.43,178.3,178.35,3400.0,173.4804,173.4804,173.354,173.4026,3400.0
2020-08-31 12:40:00,178.38,178.41,178.19,178.37,2900.0,173.4318,173.4609,173.247,173.422,2900.0
2020-08-31 12:50:00,178.35,178.67,178.22,178.46,2805.0,173.4026,173.7137,173.2762,173.5095,2805.0
2020-08-31 13:00:00,178.66,178.73,178.37,178.4,2500.0,173.704,173.772,173.422,173.4512,2500.0
2020-08-31 13:10:00,178.4,178.7,178.29,178.7,5694.0,173.4512,173.7429,173.3442,173.7429,5694.0
2020-08-31 13:20:00,178.63,178.68,178.34,178.57,8331.0,173.6748,173.7234,173.3929,173.6165,8331.0
2020-08-31 13:30:00,178.64,178.98,178.64,178.98,3503.0,173.6845,174.0151,173.6845,174.0151,3503.0
2020-08-31 13:40:00,178.93,178.93,178.77,178.8,9156.0,173.9665,173.9665,173.8109,173.8401,9156.0
2020-08-31 13:50:00,178.76,179.05,178.73,178.82,6056.0,173.8012,174.0832,173.772,173.8595,6056.0
2020-08-31 14:00:00,178.78,178.78,178.37,178.43,2950.0,173.8207,173.8207,173.422,173.4804,2950.0
2020-08-31 14:10:00,178.45,178.65,178.31,178.51,6701.0,173.4998,173.6943,173.3637,173.5581,6701.0
2020-08-31 14:20:00,178.56,178.64,178.32,178.42,5248.0,173.6068,173.6845,173.3734,173.4706,5248.0
2020-08-31 14:30:00,178.4,178.48,178.22,178.34,5974.0,173.4512,173.529,173.2762,173.3929,5974.0
2020-08-31 14:40:00,178.41,178.95,178.41,178.6,7094.0,173.4609,173.9859,173.4609,173.6456,7094.0
2020-08-31 14:50:00,178.68,178.82,178.64,178.75,4785.0,173.7234,173.8595,173.6845,173.7915,4785.0
2020-08-31 15:00:00,178.76,178.76,178.2,178.2,7557.0,173.8012,173.8012,173.2567,173.2567,7557.0
2020-08-31 15:10:00,178.26,178.51,177.9,177.91,11750.0,173.3151,173.5581,172.9651,172.9748,11750.0
2020-08-31 15:20:00,177.9,177.9,177.5,177.87,10019.0,172.9651,172.9651,172.5762,172.9359,10019.0
2020-08-31 15:30:00,177.79,177.83,177.58,177.67,8635.0,172.8581,172.897,172.6539,172.7414,8635.0
2020-08-31 15:40:00,177.7,178.16,177.6,178.16,10084.0,172.7706,173.2179,172.6734,173.2179,10084.0
2020-08-31 15:50:00,178.22,178.22,176.97,176.97,63753.0,173.2762,173.2762,172.0609,172.0609,63753.0
2020-09-01 09:30:00,176.02,176.96,175.29,176.43,20755.0,171.1372,172.0511,170.4275,171.5358,20755.0
2020-09-01 09:40:00,176.24,178.17,176.01,178.05,9742.0,171.3511,173.2276,171.1275,173.1109,9742.0
2020-09-01 09:50:00,178.01,178.94,178.0,178.66,10612.0,173.072,173.9762,173.0623,173.704,10612.0
2020-09-01 10:00:00,178.73,179.29,178.66,178.96,9839.0,173.772,174.3165,173.704,173.9957,9839.0
2020-09-01 10:10:00,179.03,179.93,179.03,179.93,8973.0,174.0637,174.9388,174.0637,174.9388,8973.0
2020-09-01 10:20:00,179.94,181.27,179.93,181.25,9187.0,174.9485,176.2416,174.9388,176.2221,9187.0
2020-09-01 10:30:00,181.37,181.66,180.49,180.65,12869.0,176.3388,176.6208,175.4832,175.6388,12869.0
2020-09-01 10:40:00,180.73,180.92,179.96,180.34,8645.0,175.7166,175.9013,174.9679,175.3374,8645.0
2020-09-01 10:50:00,180.28,180.53,179.62,179.79,11147.0,175.279,175.5221,174.6374,174.8026,11147.0
2020-09-01 11:00:00,179.84,180.01,179.57,179.92,3823.0,174.8513,175.0165,174.5887,174.929,3823.0
2020-09-01 11:10:00,179.9,180.41,179.66,180.28,5451.0,174.9096,175.4054,174.6762,175.279,5451.0
2020-09-01 11:20:00,180.25,180.26,179.92,179.99,9986.0,175.2499,175.2596,174.929,174.9971,9986.0
2020-09-01 11:30:00,180.0,180.81,179.8,179.85,24265.0,175.0068,175.7943,174.8124,174.861,24265.0
2020-09-01 11:40:00,179.85,180.18,179.78,180.15,11934.0,174.861,175.1818,174.7929,175.1527,11934.0
2020-09-01 11:50:00,180.18,180.41,180.0,180.0,4697.0,175.1818,175.4054,175.0068,175.0068,4697.0
2020-09-01 12:00:00,180.11,180.59,180.11,180.44,8264.0,175.1138,175.5804,175.1138,175.4346,8264.0
2020-09-01 12:10:00,180.44,180.54,180.14,180.18,6857.0,175.4346,175.5318,175.1429,175.1818,6857.0
2020-09-01 12:20:00,180.1,180.64,180.1,180.51,6344.0,175.104,175.6291,175.104,175.5027,6344.0
2020-09-01 12:30:00,180.47,180.65,180.13,180.42,12218.0,175.4638,175.6388,175.1332,175.4152,12218.0
2020-09-01 12:40:00,180.48,180.63,180.23,180.28,7020.0,175.4735,175.6193,175.2304,175.279,7020.0
2020-09-01 12:50:00,180.3,180.59,180.29,180.52,5850.0,175.2985,175.5804,175.2888,175.5124,5850.0
2020-09-01 13:00:00,180.48,180.53,180.23,180.43,8477.0,175.4735,175.5221,175.2304,175.4249,8477.0
2020-09-01 13:10:00,180.47,180.49,180.18,180.24,6732.0,175.4638,175.4832,175.1818,175.2402,6732.0
2020-09-01 13:20:00,180.28,180.42,180.06,180.19,11210.0,175.279,175.4152,175.0651,175.1915,11210.0
2020-09-01 13:30:00,180.16,181.62,180.09,181.49,49905.0,175.1624,176.5819,175.0943,176.4555,49905.0
2020-09-01 13:40:00,181.49,182.53,181.27,182.03,31553.0,176.4555,177.4666,176.2416,176.9805,31553.0
2020-09-01 13:50:00,182.07,183.21,182.07,182.58,10091.0,177.0194,178.1278,177.0194,177.5152,10091.0
2020-09-01 14:00:00,182.59,182.64,182.12,182.43,21278.0,177.525,177.5736,177.068,177.3694,21278.0
2020-09-01 14:10:00,182.48,182.78,182.47,182.62,25793.0,177.418,177.7097,177.4083,177.5541,25793.0
2020-09-01 14:20:00,182.62,183.15,182.61,182.66,13710.0,177.5541,178.0694,177.5444,177.593,13710.0
2020-09-01 14:30:00,182.77,182.81,182.4,182.51,6917.0,177.7,177.7389,177.3402,177.4472,6917.0
2020-09-01 14:40:00,182.5,182.62,182.5,182.56,2574.0,177.4375,177.5541,177.4375,177.4958,2574.0
2020-09-01 14:50:00,182.61,182.92,182.57,182.78,5519.0,177.5444,177.8458,177.5055,177.7097,5519.0
2020-09-01 15:00:00,182.87,183.0,182.76,182.78,13342.0,177.7972,177.9236,177.6902,177.7097,13342.0
2020-09-01 15:10:00,182.58,182.73,182.42,182.55,11566.0,177.5152,177.6611,177.3597,177.4861,11566.0
2020-09-01 15:20:00,182.59,182.85,182.57,182.62,10401.0,177.525,177.7778,177.5055,177.5541,10401.0
2020-09-01 15:30:00,182.58,182.58,181.83,181.95,17647.0,177.5152,177.5152,176.786,176.9027,17647.0
2020-09-01 15:40:00,181.91,182.59,181.9,181.9,25751.0,176.8638,177.525,176.8541,176.8541,25751.0
2020-09-01 15:50:00,181.84,182.85,181.62,182.53,96805.0,176.7958,177.7778,176.5819,177.4666,96805.0
2020-09-02 09:30:00,182.49,182.75,180.8,181.25,25043.0,177.4277,177.6805,175.7846,176.2221,25043.0
2020-09-02 09:40:00,181.27,181.27,179.05,179.64,10849.0,176.2416,176.2416,174.0832,174.6568,10849.0
2020-09-02 09:50:00,179.63,179.77,178.55,179.18,12360.0,174.6471,174.7832,173.597,174.2096,12360.0
2020-09-02 10:00:00,179.22,179.5,177.75,178.03,13986.0,174.2484,174.5207,172.8192,173.0915,13986.0
2020-09-02 10:10:00,178.09,179.48,178.02,179.34,18603.0,173.1498,174.5012,173.0817,174.3651,18603.0
2020-09-02 10:20:00,179.28,180.0,179.05,179.87,10501.0,174.3068,175.0068,174.0832,174.8804,10501.0
2020-09-02 10:30:00,180.24,180.55,180.16,180.44,7950.0,175.2402,175.5416,175.1624,175.4346,7950.0
2020-09-02 10:40:00,180.46,180.53,179.86,180.25,11022.0,175.4541,175.5221,174.8707,175.2499,11022.0
2020-09-02 10:50:00,180.29,180.58,180.26,180.48,6968.0,175.2888,175.5707,175.2596,175.4735,6968.0
2020-09-02 11:00:00,180.43,180.93,180.25,180.25,8463.0,175.4249,175.911,175.2499,175.2499,8463.0
2020-09-02 11:10:00,180.21,181.15,180.21,180.9,8874.0,175.211,176.1249,175.211,175.8818,8874.0
2020-09-02 11:20:00,180.86,181.05,180.41,180.91,11322.0,175.843,176.0277,175.4054,175.8916,11322.0
2020-09-02 11:30:00,180.81,180.99,180.72,180.8,15371.0,175.7943,175.9693,175.7068,175.7846,15371.0
2020-09-02 11:40:00,180.8,180.89,180.35,180.53,7385.0,175.7846,175.8721,175.3471,175.5221,7385.0
2020-09-02 11:50:00,180.48,180.59,180.2,180.27,8205.0,175.4735,175.5804,175.2013,175.2693,8205.0
2020-09-02 12:00:00,180.18,180.42,180.13,180.35,11284.0,175.1818,175.4152,175.1332,175.3471,11284.0
2020-09-02 12:10:00,180.38,180.6,180.36,180.53,10677.0,175.3763,175.5902,175.3568,175.5221,10677.0
2020-09-02 12:20:00,180.54,180.59,180.37,180.57,4937.0,175.5318,175.5804,175.3665,175.561,4937.0
2020-09-02 12:30:00,180.43,180.6,180.36,180.54,5980.0,175.4249,175.5902,175.3568,175.5318,5980.0
2020-09-02 12:40:00,180.58,181.09,180.51,180.77,12598.0,175.5707,176.0666,175.5027,175.7555,12598.0
2020-09-02 12:50:00,180.74,181.1,180.74,180.89,9927.0,175.7263,176.0763,175.7263,175.8721,9927.0
2020-09-02 13:00:00,180.94,180.95,180.27,180.49,5327.0,175.9207,175.9305,175.2693,175.4832,5327.0
2020-09-02 13:10:00,180.49,180.77,180.49,180.77,4369.0,175.4832,175.7555,175.4832,175.7555,4369.0
2020-09-02 13:20:00,180.53,180.93,180.53,180.93,2942.0,175.5221,175.911,175.5221,175.911,2942.0
2020-09-02 13:30:00,180.92,181.34,180.9,181.22,3316.0,175.9013,176.3096,175.8818,176.193,3316.0
2020-09-02 13:40:00,181.58,181.58,181.32,181.41,5110.0,176.543,176.543,176.2902,176.3777,5110.0
2020-09-02 13:50:00,181.34,181.48,181.27,181.27,2825.0,176.3096,176.4458,176.2416,176.2416,2825.0
2020-09-02 14:00:00,181.23,181.48,180.88,181.37,6644.0,176.2027,176.4458,175.8624,176.3388,6644.0
2020-09-02 14:10:00,181.37,181.66,181.26,181.65,4811.0,176.3388,176.6208,176.2319,176.611,4811.0
2020-09-02 14:20:00,181.71,182.05,181.71,181.98,4332.0,176.6694,176.9999,176.6694,176.9319,4332.0
2020-09-02 14:30:00,181.93,182.16,181.76,181.91,7131.0,176.8833,177.1069,176.718,176.8638,7131.0
2020-09-02 14:40:00,182.02,182.75,182.01,182.57,21832.0,176.9708,177.6805,176.9611,177.5055,21832.0
2020-09-02 14:50:00,182.61,183.13,182.61,183.07,17146.0,177.5444,178.05,177.5444,177.9917,17146.0
2020-09-02 15:00:00,183.02,183.84,182.75,183.82,15645.0,177.943,178.7403,177.6805,178.7208,15645.0
2020-09-02 15:10:00,183.86,184.66,183.82,184.66,12488.0,178.7597,179.5375,178.7208,179.5375,12488.0
2020-09-02 15:20:00,184.72,185.07,184.5,184.5,31213.0,179.5959,179.9362,179.382,179.382,31213.0
2020-09-02 15:30:00,184.6,184.87,184.15,184.8,13625.0,179.4792,179.7417,179.0417,179.6737,13625.0
2020-09-02 15:40:00,184.95,185.29,184.84,185.25,27734.0,179.8195,180.1501,179.7126,180.1112,27734.0
2020-09-02 15:50:00,185.21,185.28,184.57,184.58,62362.0,180.0723,180.1403,179.45,179.4598,62362.0
2020-09-03 09:30:00,183.0,183.55,181.89,182.93,17313.0,177.9236,178.4583,176.8444,177.8555,17313.0
2020-09-03 09:40:00,183.2,183.61,182.68,182.86,8054.0,178.118,178.5167,177.6125,177.7875,8054.0
2020-09-03 09:50:00,182.5,182.51,180.85,181.84,9606.0,177.4375,177.4472,175.8332,176.7958,9606.0
2020-09-03 10:00:00,181.64,181.72,180.0,180.14,6119.0,176.6013,176.6791,175.0068,175.1429,6119.0
2020-09-03 10:10:00,180.35,180.9,180.2,180.46,11672.0,175.3471,175.8818,175.2013,175.4541,11672.0
2020-09-03 10:20:00,180.52,180.7,180.08,180.39,10042.0,175.5124,175.6874,175.0846,175.386,10042.0
2020-09-03 10:30:00,180.6,180.98,179.66,179.77,4529.0,175.5902,175.9596,174.6762,174.7832,4529.0
2020-09-03 10:40:00,179.92,180.32,178.78,179.01,16269.0,174.929,175.3179,173.8207,174.0443,16269.0
2020-09-03 10:50:00,179.09,179.28,178.01,178.36,34954.0,174.1221,174.3068,173.072,173.4123,34954.0
2020-09-03 11:00:00,178.45,178.45,175.81,176.3,21433.0,173.4998,173.4998,170.933,171.4094,21433.0
2020-09-03 11:10:00,176.21,176.52,172.22,172.27,63944.0,171.3219,171.6233,167.4426,167.4912,63944.0
2020-09-03 11:20:00,172.2,173.97,171.66,173.85,30785.0,167.4232,169.1441,166.8982,169.0274,30785.0
2020-09-03 11:30:00,173.71,174.93,173.5,174.93,49488.0,168.8913,170.0775,168.6871,170.0775,49488.0
2020-09-03 11:40:00,174.97,175.72,174.59,174.85,14898.0,170.1163,170.8455,169.7469,169.9997,14898.0
2020-09-03 11:50:00,174.93,175.62,174.24,174.37,15442.0,170.0775,170.7483,169.4066,169.533,15442.0
2020-09-03 12:00:00,174.4,175.32,174.21,175.32,14637.0,169.5622,170.4566,169.3774,170.4566,14637.0
2020-09-03 12:10:00,175.39,175.72,175.14,175.71,8044.0,170.5247,170.8455,170.2816,170.8358,8044.0
2020-09-03 12:20:00,175.5,175.54,175.09,175.16,5751.0,170.6316,170.6705,170.233,170.3011,5751.0
2020-09-03 12:30:00,175.15,175.25,174.37,174.96,9988.0,170.2914,170.3886,169.533,170.1066,9988.0
2020-09-03 12:40:00,174.89,174.9,173.9,173.94,6600.0,170.0386,170.0483,169.076,169.1149,6600.0
2020-09-03 12:50:00,173.94,174.38,173.56,173.89,20544.0,169.1149,169.5427,168.7455,169.0663,20544.0
2020-09-03 13:00:00,173.78,174.23,173.17,174.1,6247.0,168.9594,169.3969,168.3663,169.2705,6247.0
2020-09-03 13:10:00,174.32,174.56,173.19,173.31,24011.0,169.4844,169.7177,168.3857,168.5024,24011.0
2020-09-03 13:20:00,173.33,174.56,173.12,174.32,11620.0,168.5218,169.7177,168.3177,169.4844,11620.0
2020-09-03 13:30:00,174.24,174.24,173.12,173.36,7870.0,169.4066,169.4066,168.3177,168.551,7870.0
2020-09-03 13:40:00,173.54,173.76,173.08,173.08,7470.0,168.726,168.9399,168.2788,168.2788,7470.0
2020-09-03 13:50:00,173.18,173.98,173.12,173.75,8031.0,168.376,169.1538,168.3177,168.9302,8031.0
2020-09-03 14:00:00,173.59,173.89,173.35,173.47,10092.0,168.7746,169.0663,168.5413,168.658,10092.0
2020-09-03 14:10:00,173.44,173.96,172.93,173.14,9393.0,168.6288,169.1344,168.1329,168.3371,9393.0
2020-09-03 14:20:00,172.88,173.38,172.41,172.68,15040.0,168.0843,168.5705,167.6274,167.8899,15040.0
2020-09-03 14:30:00,172.57,174.44,172.57,174.18,12130.0,167.7829,169.601,167.7829,169.3483,12130.0
2020-09-03 14:40:00,174.2,174.26,173.55,173.73,12071.0,169.3677,169.426,168.7357,168.9107,12071.0
2020-09-03 14:50:00,173.86,173.89,172.94,173.13,9755.0,169.0371,169.0663,168.1427,168.3274,9755.0
2020-09-03 15:00:00,172.95,173.33,172.62,173.25,8773.0,168.1524,168.5218,167.8315,168.4441,8773.0
2020-09-03 15:10:00,173.26,173.45,172.81,173.33,10504.0,168.4538,168.6385,168.0163,168.5218,10504.0
2020-09-03 15:20:00,173.26,173.37,172.72,173.12,10991.0,168.4538,168.5607,167.9288,168.3177,10991.0
2020-09-03 15:30:00,173.04,174.07,173.01,173.69,24837.0,168.2399,169.2413,168.2107,168.8719,24837.0
2020-09-03 15:40:00,173.59,174.43,173.53,173.75,31174.0,168.7746,169.5913,168.7163,168.9302,31174.0
2020-09-03 15:50:00,173.63,174.52,173.2,174.52,52045.0,168.8135,169.6788,168.3954,169.6788,52045.0
2020-09-04 09:30:00,177.24,178.6,175.8,177.41,27196.0,172.3234,173.6456,170.9233,172.4887,27196.0
2020-09-04 09:40:00,177.32,177.77,176.4,176.52,11341.0,172.4012,172.8387,171.5067,171.6233,11341.0
2020-09-04 09:50:00,176.66,176.8,175.99,176.09,42486.0,171.7595,171.8956,171.108,171.2053,42486.0
2020-09-04 10:00:00,176.2,177.07,176.2,177.07,15902.0,171.3122,172.1581,171.3122,172.1581,15902.0
2020-09-04 10:10:00,176.77,177.04,174.84,174.84,6945.0,171.8664,172.1289,169.99,169.99,6945.0
2020-09-04 10:20:00,174.86,175.13,173.27,173.39,16000.0,170.0094,170.2719,168.4635,168.5802,16000.0
2020-09-04 10:30:00,173.56,173.59,171.5,172.36,27130.0,168.7455,168.7746,166.7426,167.5787,27130.0
2020-09-04 10:40:00,172.15,172.15,170.66,171.91,24766.0,167.3746,167.3746,165.9259,167.1412,24766.0
2020-09-04 10:50:00,171.58,172.39,170.92,171.96,21653.0,166.8204,167.6079,166.1787,167.1898,21653.0
2020-09-04 11:00:00,171.93,172.29,171.25,171.68,22969.0,167.1607,167.5107,166.4995,166.9176,22969.0
2020-09-04 11:10:00,171.64,172.92,171.63,172.91,25437.0,166.8787,168.1232,166.869,168.1135,25437.0
2020-09-04 11:20:00,172.97,172.97,171.82,172.32,12322.0,168.1718,168.1718,167.0537,167.5399,12322.0
2020-09-04 11:30:00,172.25,173.26,172.25,172.83,12427.0,167.4718,168.4538,167.4718,168.0357,12427.0
2020-09-04 11:40:00,172.77,173.13,172.45,173.08,21751.0,167.9774,168.3274,167.6662,168.2788,21751.0
2020-09-04 11:50:00,172.85,174.11,172.85,174.11,19050.0,168.0552,169.2802,168.0552,169.2802,19050.0
2020-09-04 12:00:00,174.14,175.29,174.1,175.09,18230.0,169.3094,170.4275,169.2705,170.233,18230.0
2020-09-04 12:10:00,175.25,176.25,175.16,175.92,15025.0,170.3886,171.3608,170.3011,171.04,15025.0
2020-09-04 12:20:00,175.96,176.65,175.76,176.59,13571.0,171.0789,171.7497,170.8844,171.6914,13571.0
2020-09-04 12:30:00,176.63,177.24,176.63,177.16,9813.0,171.7303,172.3234,171.7303,172.2456,9813.0
2020-09-04 12:40:00,177.25,177.96,176.77,177.64,18217.0,172.3331,173.0234,171.8664,172.7123,18217.0
2020-09-04 12:50:00,177.28,177.86,176.99,177.53,6806.0,172.3623,172.9262,172.0803,172.6053,6806.0
2020-09-04 13:00:00,177.47,177.58,177.07,177.58,5828.0,172.547,172.6539,172.1581,172.6539,5828.0
2020-09-04 13:10:00,177.6,177.73,176.97,176.97,3516.0,172.6734,172.7998,172.0609,172.0609,3516.0
2020-09-04 13:20:00,176.83,177.34,176.73,177.26,6536.0,171.9247,172.4206,171.8275,172.3428,6536.0
2020-09-04 13:30:00,176.8,176.83,176.12,176.35,5984.0,171.8956,171.9247,171.2344,171.4581,5984.0
2020-09-04 13:40:00,176.49,176.83,175.94,176.67,6756.0,171.5942,171.9247,171.0594,171.7692,6756.0
2020-09-04 13:50:00,176.57,177.34,176.22,176.98,4492.0,171.672,172.4206,171.3317,172.0706,4492.0
2020-09-04 14:00:00,177.25,177.35,176.94,177.18,2400.0,172.3331,172.4303,172.0317,172.265,2400.0
2020-09-04 14:10:00,177.17,177.51,176.84,177.5,5697.0,172.2553,172.5859,171.9345,172.5762,5697.0
2020-09-04 14:20:00,177.44,177.95,177.25,177.95,3276.0,172.5178,173.0137,172.3331,173.0137,3276.0
2020-09-04 14:30:00,177.62,178.96,177.61,178.96,9221.0,172.6928,173.9957,172.6831,173.9957,9221.0
2020-09-04 14:40:00,178.92,179.29,178.69,178.88,8028.0,173.9568,174.3165,173.7332,173.9179,8028.0
2020-09-04 14:50:00,178.65,178.84,178.32,178.84,13412.0,173.6943,173.879,173.3734,173.879,13412.0
2020-09-04 15:00:00,178.66,178.76,178.12,178.17,7243.0,173.704,173.8012,173.179,173.2276,7243.0
2020-09-04 15:10:00,178.12,178.29,177.6,178.09,10933.0,173.179,173.3442,172.6734,173.1498,10933.0
2020-09-04 15:20:00,178.18,178.35,177.78,177.95,17416.0,173.2373,173.4026,172.8484,173.0137,17416.0
2020-09-04 15:30:00,177.95,178.05,176.64,177.08,19922.0,173.0137,173.1109,171.74,172.1678,19922.0
2020-09-04 15:40:00,177.17,177.56,176.42,176.42,18960.0,172.2553,172.6345,171.5261,171.5261,18960.0
2020-09-04 15:50:00,176.2,177.01,175.48,176.43,91053.0,171.3122,172.0998,170.6122,171.5358,91053.0
2020-09-08 09:30:00,171.61,173.28,170.74,171.31,56605.0,166.8496,168.4732,166.0037,166.5579,56605.0
2020-09-08 09:40:00,170.96,171.07,168.5,168.67,27830.0,166.2176,166.3245,163.8258,163.9911,27830.0
2020-09-08 09:50:00,168.92,173.15,168.92,172.72,16958.0,164.2342,168.3468,164.2342,167.9288,16958.0
2020-09-08 10:00:00,173.02,173.03,170.85,172.15,16981.0,168.2204,168.2302,166.1106,167.3746,16981.0
2020-09-08 10:10:00,172.37,172.99,172.0,172.33,18059.0,167.5885,168.1913,167.2287,167.5496,18059.0
2020-09-08 10:20:00,172.13,174.21,172.1,174.03,8429.0,167.3551,169.3774,167.326,169.2024,8429.0
2020-09-08 10:30:00,173.66,174.53,173.59,174.51,3705.0,168.8427,169.6885,168.7746,169.6691,3705.0
2020-09-08 10:40:00,174.3,174.41,173.03,173.03,9874.0,169.4649,169.5719,168.2302,168.2302,9874.0
2020-09-08 10:50:00,173.01,174.31,172.87,173.96,5180.0,168.2107,169.4747,168.0746,169.1344,5180.0
2020-09-08 11:00:00,173.57,174.64,173.47,174.0,14152.0,168.7552,169.7955,168.658,169.1733,14152.0
2020-09-08 11:10:00,174.14,174.14,173.41,173.55,16563.0,169.3094,169.3094,168.5996,168.7357,16563.0
2020-09-08 11:20:00,173.56,173.86,172.87,173.3,18533.0,168.7455,169.0371,168.0746,168.4927,18533.0
2020-09-08 11:30:00,173.18,173.39,172.44,172.52,19874.0,168.376,168.5802,167.6565,167.7343,19874.0
2020-09-08 11:40:00,172.36,173.49,172.36,173.1,16311.0,167.5787,168.6774,167.5787,168.2982,16311.0
2020-09-08 11:50:00,173.16,173.88,172.76,173.74,8506.0,168.3566,169.0566,167.9676,168.9205,8506.0
2020-09-08 12:00:00,173.51,174.38,173.5,174.11,6400.0,168.6968,169.5427,168.6871,169.2802,6400.0
2020-09-08 12:10:00,174.32,174.49,174.1,174.31,9010.0,169.4844,169.6497,169.2705,169.4747,9010.0
2020-09-08 12:20:00,174.26,174.87,174.21,174.64,24688.0,169.426,170.0191,169.3774,169.7955,24688.0
2020-09-08 12:30:00,174.86,175.36,174.66,175.14,8250.0,170.0094,170.4955,169.8149,170.2816,8250.0
2020-09-08 12:40:00,175.08,175.75,174.95,175.75,5837.0,170.2233,170.8747,170.0969,170.8747,5837.0
2020-09-08 12:50:00,175.71,175.87,175.53,175.69,5432.0,170.8358,170.9914,170.6608,170.8164,5432.0
2020-09-08 13:00:00,175.56,175.56,175.22,175.27,33184.0,170.69,170.69,170.3594,170.408,33184.0
2020-09-08 13:10:00,175.29,176.31,175.23,176.1,6079.0,170.4275,171.4192,170.3691,171.215,6079.0
2020-09-08 13:20:00,175.88,176.06,175.76,175.77,3610.0,171.0011,171.1761,170.8844,170.8942,3610.0
2020-09-08 13:30:00,175.73,176.19,175.48,176.18,6541.0,170.8553,171.3025,170.6122,171.2928,6541.0
2020-09-08 13:40:00,176.14,176.31,175.87,175.95,5344.0,171.2539,171.4192,170.9914,171.0692,5344.0
2020-09-08 13:50:00,175.95,176.14,175.79,175.79,7610.0,171.0692,171.2539,170.9136,170.9136,7610.0
2020-09-08 14:00:00,175.93,175.97,175.35,175.35,4343.0,171.0497,171.0886,170.4858,170.4858,4343.0
2020-09-08 14:10:00,175.45,175.45,174.57,174.62,4667.0,170.583,170.583,169.7274,169.7761,4667.0
2020-09-08 14:20:00,174.6,174.85,174.04,174.04,6220.0,169.7566,169.9997,169.2121,169.2121,6220.0
2020-09-08 14:30:00,174.12,174.13,172.73,172.79,32992.0,169.2899,169.2996,167.9385,167.9968,32992.0
2020-09-08 14:40:00,172.8,173.12,172.43,172.76,9656.0,168.0065,168.3177,167.6468,167.9676,9656.0
2020-09-08 14:50:00,172.64,173.68,172.16,173.4,9737.0,167.851,168.8621,167.3843,168.5899,9737.0
2020-09-08 15:00:00,173.4,173.4,172.16,172.34,5611.0,168.5899,168.5899,167.3843,167.5593,5611.0
2020-09-08 15:10:00,172.51,173.24,172.51,172.83,9173.0,167.7246,168.4343,167.7246,168.0357,9173.0
2020-09-08 15:20:00,173.05,173.51,172.87,173.45,6719.0,168.2496,168.6968,168.0746,168.6385,6719.0
2020-09-08 15:30:00,173.42,173.62,172.72,173.19,15971.0,168.6093,168.8038,167.9288,168.3857,15971.0
2020-09-08 15:40:00,173.31,173.54,172.3,172.78,17602.0,168.5024,168.726,167.5204,167.9871,17602.0
2020-09-08 15:50:00,172.81,172.83,171.93,172.37,55670.0,168.0163,168.0357,167.1607,167.5885,55670.0
2020-09-09 09:30:00,174.89,175.87,173.9,174.47,18811.0,170.0386,170.9914,169.076,169.6302,18811.0
2020-09-09 09:40:00,174.27,174.83,173.97,174.09,17491.0,169.4358,169.9802,169.1441,169.2608,17491.0
2020-09-09 09:50:00,174.09,175.82,174.09,175.78,12486.0,169.2608,170.9428,169.2608,170.9039,12486.0
2020-09-09 10:00:00,175.56,177.03,175.46,176.6,22036.0,170.69,172.1192,170.5928,171.7011,22036.0
2020-09-09 10:10:00,176.91,177.09,176.38,177.05,8057.0,172.0025,172.1775,171.4872,172.1386,8057.0
2020-09-09 10:20:00,176.86,177.2,176.56,176.97,7419.0,171.9539,172.2845,171.6622,172.0609,7419.0
2020-09-09 10:30:00,176.85,177.24,176.64,177.23,10518.0,171.9442,172.3234,171.74,172.3137,10518.0
2020-09-09 10:40:00,177.15,177.23,176.48,176.48,5085.0,172.2359,172.3137,171.5845,171.5845,5085.0
2020-09-09 10:50:00,176.48,176.69,176.15,176.69,8540.0,171.5845,171.7886,171.2636,171.7886,8540.0
2020-09-09 11:00:00,177.03,177.36,176.89,176.9,19053.0,172.1192,172.44,171.9831,171.9928,19053.0
2020-09-09 11:10:00,176.9,176.9,175.94,176.03,7555.0,171.9928,171.9928,171.0594,171.1469,7555.0
2020-09-09 11:20:00,175.94,176.96,175.94,176.8,8151.0,171.0594,172.0511,171.0594,171.8956,8151.0
2020-09-09 11:30:00,176.84,177.06,176.47,177.03,4642.0,171.9345,172.1484,171.5747,172.1192,4642.0
2020-09-09 11:40:00,176.9,176.96,176.44,176.49,3032.0,171.9928,172.0511,171.5456,171.5942,3032.0
2020-09-09 11:50:00,176.3,176.36,175.42,175.42,8133.0,171.4094,171.4678,170.5539,170.5539,8133.0
2020-09-09 12:00:00,175.39,176.05,175.36,176.02,6906.0,170.5247,171.1664,170.4955,171.1372,6906.0
2020-09-09 12:10:00,176.09,176.31,175.97,176.29,6626.0,171.2053,171.4192,171.0886,171.3997,6626.0
2020-09-09 12:20:00,176.28,176.39,176.08,176.1,6411.0,171.39,171.497,171.1956,171.215,6411.0
2020-09-09 12:30:00,176.14,176.33,176.14,176.32,3334.0,171.2539,171.4386,171.2539,171.4289,3334.0
2020-09-09 12:40:00,176.34,176.76,176.3,176.39,6624.0,171.4483,171.8567,171.4094,171.497,6624.0
2020-09-09 12:50:00,176.4,176.4,176.2,176.28,9030.0,171.5067,171.5067,171.3122,171.39,9030.0
2020-09-09 13:00:00,176.28,176.85,176.28,176.67,10888.0,171.39,171.9442,171.39,171.7692,10888.0
2020-09-09 13:10:00,176.76,177.18,176.64,176.69,4850.0,171.8567,172.265,171.74,171.7886,4850.0
2020-09-09 13:20:00,176.7,177.11,176.7,177.08,10121.0,171.7984,172.197,171.7984,172.1678,10121.0
2020-09-09 13:30:00,177.13,177.29,177.02,177.19,18782.0,172.2164,172.372,172.1095,172.2748,18782.0
2020-09-09 13:40:00,177.18,177.19,176.25,176.59,6048.0,172.265,172.2748,171.3608,171.6914,6048.0
2020-09-09 13:50:00,176.62,176.72,176.4,176.4,5471.0,171.7206,171.8178,171.5067,171.5067,5471.0
2020-09-09 14:00:00,176.45,176.87,176.32,176.86,6243.0,171.5553,171.9636,171.4289,171.9539,6243.0
2020-09-09 14:10:00,176.88,176.89,176.38,176.38,5236.0,171.9734,171.9831,171.4872,171.4872,5236.0
2020-09-09 14:20:00,176.39,176.63,176.02,176.32,7573.0,171.497,171.7303,171.1372,171.4289,7573.0
2020-09-09 14:30:00,176.43,177.0,176.43,176.83,5208.0,171.5358,172.09,171.5358,171.9247,5208.0
2020-09-09 14:40:00,176.8,176.82,176.45,176.77,6723.0,171.8956,171.915,171.5553,171.8664,6723.0
2020-09-09 14:50:00,176.81,177.24,176.7,177.07,12956.0,171.9053,172.3234,171.7984,172.1581,12956.0
2020-09-09 15:00:00,177.02,177.33,177.01,177.08,12812.0,172.1095,172.4109,172.0998,172.1678,12812.0
2020-09-09 15:10:00,177.1,177.21,176.8,177.2,8384.0,172.1873,172.2942,171.8956,172.2845,8384.0
2020-09-09 15:20:00,177.29,177.41,177.03,177.12,12671.0,172.372,172.4887,172.1192,172.2067,12671.0
2020-09-09 15:30:00,177.1,177.25,176.68,176.76,15992.0,172.1873,172.3331,171.7789,171.8567,15992.0
2020-09-09 15:40:00,176.75,176.84,176.03,176.18,25168.0,171.847,171.9345,171.1469,171.2928,25168.0
2020-09-09 15:50:00,176.21,176.34,175.71,175.89,65478.0,171.3219,171.4483,170.8358,171.0108,65478.0
2020-09-10 09:30:00,176.9,177.14,174.81,174.97,19453.0,171.9928,172.2261,169.9608,170.1163,19453.0
2020-09-10 09:40:00,175.21,175.98,175.01,175.55,7111.0,170.3497,171.0983,170.1552,170.6803,7111.0
2020-09-10 09:50:00,175.7,176.3,175.51,175.75,14110.0,170.8261,171.4094,170.6414,170.8747,14110.0
2020-09-10 10:00:00,175.8,176.09,175.39,175.69,5477.0,170.9233,171.2053,170.5247,170.8164,5477.0
2020-09-10 10:10:00,175.56,175.92,175.22,175.71,5952.0,170.69,171.04,170.3594,170.8358,5952.0
2020-09-10 10:20:00,175.93,175.93,174.41,174.41,4321.0,171.0497,171.0497,169.5719,169.5719,4321.0
2020-09-10 10:30:00,174.5,174.91,174.19,174.85,8082.0,169.6594,170.058,169.358,169.9997,8082.0
2020-09-10 10:40:00,174.73,174.77,173.35,173.99,6511.0,169.883,169.9219,168.5413,169.1635,6511.0
2020-09-10 10:50:00,174.23,174.64,173.72,173.72,2618.0,169.3969,169.7955,168.901,168.901,2618.0
2020-09-10 11:00:00,173.8,174.55,173.29,174.41,8700.0,168.9788,169.708,168.4829,169.5719,8700.0
2020-09-10 11:10:00,174.32,175.0,174.03,174.64,3998.0,169.4844,170.1455,169.2024,169.7955,3998.0
2020-09-10 11:20:00,174.86,175.14,174.8,175.04,6208.0,170.0094,170.2816,169.9511,170.1844,6208.0
2020-09-10 11:30:00,175.07,175.07,174.65,174.71,5144.0,170.2136,170.2136,169.8052,169.8636,5144.0
2020-09-10 11:40:00,174.92,174.92,174.32,174.69,2105.0,170.0677,170.0677,169.4844,169.8441,2105.0
2020-09-10 11:50:00,174.78,174.83,173.68,173.89,5156.0,169.9316,169.9802,168.8621,169.0663,5156.0
2020-09-10 12:00:00,174.05,174.37,173.69,174.04,2400.0,169.2219,169.533,168.8719,169.2121,2400.0
2020-09-10 12:10:00,174.15,174.48,173.98,174.02,3168.0,169.3191,169.6399,169.1538,169.1927,3168.0
2020-09-10 12:20:00,173.88,174.2,173.58,174.2,2469.0,169.0566,169.3677,168.7649,169.3677,2469.0
2020-09-10 12:30:00,174.2,174.37,173.31,173.37,7108.0,169.3677,169.533,168.5024,168.5607,7108.0
2020-09-10 12:40:00,173.51,173.71,173.24,173.51,4599.0,168.6968,168.8913,168.4343,168.6968,4599.0
2020-09-10 12:50:00,173.47,173.94,173.46,173.83,4050.0,168.658,169.1149,168.6482,169.008,4050.0
2020-09-10 13:00:00,173.9,174.59,173.68,174.43,10408.0,169.076,169.7469,168.8621,169.5913,10408.0
2020-09-10 13:10:00,174.3,174.66,174.29,174.66,5077.0,169.4649,169.8149,169.4552,169.8149,5077.0
2020-09-10 13:20:00,174.6,174.67,174.21,174.21,4410.0,169.7566,169.8247,169.3774,169.3774,4410.0
2020-09-10 13:30:00,174.16,174.57,174.11,174.43,3205.0,169.3288,169.7274,169.2802,169.5913,3205.0
2020-09-10 13:40:00,174.42,174.42,174.02,174.16,3080.0,169.5816,169.5816,169.1927,169.3288,3080.0
2020-09-10 13:50:00,174.2,174.35,173.81,173.81,3103.0,169.3677,169.5135,168.9885,168.9885,3103.0
2020-09-10 14:00:00,173.93,174.35,173.86,174.31,4214.0,169.1052,169.5135,169.0371,169.4747,4214.0
2020-09-10 14:10:00,174.28,174.28,173.07,173.15,6914.0,169.4455,169.4455,168.269,168.3468,6914.0
2020-09-10 14:20:00,173.32,173.36,172.01,172.16,8724.0,168.5121,168.551,167.2385,167.3843,8724.0
2020-09-10 14:30:00,172.29,172.85,172.03,172.85,3230.0,167.5107,168.0552,167.2579,168.0552,3230.0
2020-09-10 14:40:00,172.85,173.2,172.71,173.07,9567.0,168.0552,168.3954,167.919,168.269,9567.0
2020-09-10 14:50:00,173.17,173.6,172.92,173.52,3717.0,168.3663,168.7843,168.1232,168.7066,3717.0
2020-09-10 15:00:00,173.49,173.6,172.25,172.28,13288.0,168.6774,168.7843,167.4718,167.501,13288.0
2020-09-10 15:10:00,172.25,172.46,171.47,171.72,14496.0,167.4718,167.676,166.7134,166.9565,14496.0
2020-09-10 15:20:00,171.76,172.17,171.4,171.99,19765.0,166.9954,167.394,166.6454,167.219,19765.0
2020-09-10 15:30:00,171.78,172.58,171.74,172.55,11164.0,167.0148,167.7926,166.9759,167.7635,11164.0
2020-09-10 15:40:00,172.6,173.21,171.81,172.05,12672.0,167.8121,168.4052,167.044,167.2773,12672.0
2020-09-10 15:50:00,171.83,172.73,171.83,171.96,46598.0,167.0634,167.9385,167.0634,167.1898,46598.0
2020-09-11 09:30:00,173.46,173.46,172.22,172.83,7942.0,168.6482,168.6482,167.4426,168.0357,7942.0
2020-09-11 09:40:00,172.74,174.13,172.57,174.1,4276.0,167.9482,169.2996,167.7829,169.2705,4276.0
2020-09-11 09:50:00,174.11,174.39,173.02,173.14,10790.0,169.2802,169.5524,168.2204,168.3371,10790.0
2020-09-11 10:00:00,173.15,173.76,173.02,173.47,11192.0,168.3468,168.9399,168.2204,168.658,11192.0
2020-09-11 10:10:00,173.47,173.78,173.09,173.34,8739.0,168.658,168.9594,168.2885,168.5316,8739.0
2020-09-11 10:20:00,173.44,173.77,173.15,173.15,5505.0,168.6288,168.9496,168.3468,168.3468,5505.0
2020-09-11 10:30:00,173.45,173.9,172.48,173.79,11330.0,168.6385,169.076,167.6954,168.9691,11330.0
2020-09-11 10:40:00,173.86,174.25,173.86,174.25,1891.0,169.0371,169.4163,169.0371,169.4163,1891.0
2020-09-11 10:50:00,174.25,174.5,174.03,174.27,4535.0,169.4163,169.6594,169.2024,169.4358,4535.0
2020-09-11 11:00:00,174.24,174.82,174.11,174.8,8231.0,169.4066,169.9705,169.2802,169.9511,8231.0
2020-09-11 11:10:00,174.84,175.06,174.57,174.92,6263.0,169.99,170.2038,169.7274,170.0677,6263.0
2020-09-11 11:20:00,174.93,175.01,174.45,175.01,5490.0,170.0775,170.1552,169.6108,170.1552,5490.0
2020-09-11 11:30:00,175.0,175.05,174.56,174.75,3721.0,170.1455,170.1941,169.7177,169.9024,3721.0
2020-09-11 11:40:00,174.93,175.02,174.53,174.56,3213.0,170.0775,170.165,169.6885,169.7177,3213.0
2020-09-11 11:50:00,174.68,174.94,174.58,174.73,3487.0,169.8344,170.0872,169.7372,169.883,3487.0
2020-09-11 12:00:00,174.59,175.15,174.51,175.03,5731.0,169.7469,170.2914,169.6691,170.1747,5731.0
2020-09-11 12:10:00,174.96,175.15,174.91,175.1,4690.0,170.1066,170.2914,170.058,170.2427,4690.0
2020-09-11 12:20:00,175.16,175.23,174.99,174.99,3569.0,170.3011,170.3691,170.1358,170.1358,3569.0
2020-09-11 12:30:00,174.9,174.91,174.52,174.52,3254.0,170.0483,170.058,169.6788,169.6788,3254.0
2020-09-11 12:40:00,174.44,174.55,174.01,174.23,3100.0,169.601,169.708,169.183,169.3969,3100.0
2020-09-11 12:50:00,174.4,174.4,173.52,173.52,4045.0,169.5622,169.5622,168.7066,168.7066,4045.0
2020-09-11 13:00:00,173.65,173.9,173.04,173.08,4225.0,168.833,169.076,168.2399,168.2788,4225.0
2020-09-11 13:10:00,172.95,173.34,172.69,173.1,5772.0,168.1524,168.5316,167.8996,168.2982,5772.0
2020-09-11 13:20:00,173.14,173.24,172.65,172.65,2800.0,168.3371,168.4343,167.8607,167.8607,2800.0
2020-09-11 13:30:00,172.7,173.04,172.35,172.9,4420.0,167.9093,168.2399,167.569,168.1038,4420.0
2020-09-11 13:40:00,173.24,173.7,173.16,173.36,7657.0,168.4343,168.8816,168.3566,168.551,7657.0
2020-09-11 13:50:00,173.32,173.74,172.84,172.84,8088.0,168.5121,168.9205,168.0454,168.0454,8088.0
2020-09-11 14:00:00,172.94,173.61,172.7,173.57,3450.0,168.1427,168.7941,167.9093,168.7552,3450.0
2020-09-11 14:10:00,173.58,174.34,173.42,174.19,10408.0,168.7649,169.5038,168.6093,169.358,10408.0
2020-09-11 14:20:00,174.23,174.28,173.87,173.87,10799.0,169.3969,169.4455,169.0469,169.0469,10799.0
2020-09-11 14:30:00,173.91,174.76,173.91,174.69,5645.0,169.0857,169.9122,169.0857,169.8441,5645.0
2020-09-11 14:40:00,174.63,174.89,174.38,174.38,6221.0,169.7858,170.0386,169.5427,169.5427,6221.0
2020-09-11 14:50:00,174.52,174.83,174.36,174.57,4365.0,169.6788,169.9802,169.5233,169.7274,4365.0
2020-09-11 15:00:00,174.58,174.58,174.14,174.15,8816.0,169.7372,169.7372,169.3094,169.3191,8816.0
2020-09-11 15:10:00,174.1,175.04,174.08,174.97,7920.0,169.2705,170.1844,169.251,170.1163,7920.0
2020-09-11 15:20:00,174.98,175.34,174.98,175.25,6550.0,170.1261,170.4761,170.1261,170.3886,6550.0
2020-09-11 15:30:00,175.32,175.35,174.61,174.71,6367.0,170.4566,170.4858,169.7663,169.8636,6367.0
2020-09-11 15:40:00,174.75,175.3,174.74,174.94,11505.0,169.9024,170.4372,169.8927,170.0872,11505.0
2020-09-11 15:50:00,174.8,174.99,174.57,174.59,33076.0,169.9511,170.1358,169.7274,169.7469,33076.0
2020-09-14 09:30:00,177.24,177.49,176.35,176.75,17380.0,172.3234,172.5664,171.4581,171.847,17380.0
2020-09-14 09:40:00,176.85,177.47,176.6,177.04,8235.0,171.9442,172.547,171.7011,172.1289,8235.0
2020-09-14 09:50:00,176.93,178.0,176.92,177.27,7828.0,172.022,173.0623,172.0123,172.3525,7828.0
2020-09-14 10:00:00,177.29,178.3,177.29,177.41,8030.0,172.372,173.354,172.372,172.4887,8030.0
2020-09-14 10:10:00,177.28,177.3,176.74,177.01,2825.0,172.3623,172.3817,171.8372,172.0998,2825.0
2020-09-14 10:20:00,177.0,177.1,176.37,176.41,4680.0,172.09,172.1873,171.4775,171.5164,4680.0
2020-09-14 10:30:00,176.48,176.48,175.75,175.75,3211.0,171.5845,171.5845,170.8747,170.8747,3211.0
2020-09-14 10:40:00,175.76,175.77,175.3,175.57,2818.0,170.8844,170.8942,170.4372,170.6997,2818.0
2020-09-14 10:50:00,175.64,175.99,175.36,175.37,12938.0,170.7678,171.108,170.4955,170.5052,12938.0
2020-09-14 11:00:00,175.4,175.64,175.23,175.57,3435.0,170.5344,170.7678,170.3691,170.6997,3435.0
2020-09-14 11:10:00,175.3,175.3,175.09,175.11,2616.0,170.4372,170.4372,170.233,170.2525,2616.0
2020-09-14 11:20:00,175.19,175.36,175.13,175.2,1790.0,170.3302,170.4955,170.2719,170.34,1790.0
2020-09-14 11:30:00,175.2,175.83,174.91,175.78,3041.0,170.34,170.9525,170.058,170.9039,3041.0
2020-09-14 11:40:00,175.97,176.1,175.77,175.77,2425.0,171.0886,171.215,170.8942,170.8942,2425.0
2020-09-14 11:50:00,175.92,175.95,175.67,175.76,1990.0,171.04,171.0692,170.7969,170.8844,1990.0
2020-09-14 12:00:00,175.81,176.0,175.77,175.97,1700.0,170.933,171.1178,170.8942,171.0886,1700.0
2020-09-14 12:10:00,175.91,176.13,175.76,176.13,2900.0,171.0303,171.2442,170.8844,171.2442,2900.0
2020-09-14 12:20:00,176.03,176.11,175.88,176.03,2030.0,171.1469,171.2247,171.0011,171.1469,2030.0
2020-09-14 12:30:00,176.0,176.1,175.79,175.86,4026.0,171.1178,171.215,170.9136,170.9817,4026.0
2020-09-14 12:40:00,175.99,176.6,175.98,176.3,5034.0,171.108,171.7011,171.0983,171.4094,5034.0
2020-09-14 12:50:00,176.2,176.49,176.19,176.34,2315.0,171.3122,171.5942,171.3025,171.4483,2315.0
2020-09-14 13:00:00,176.38,176.73,176.06,176.06,2690.0,171.4872,171.8275,171.1761,171.1761,2690.0
2020-09-14 13:10:00,176.1,176.38,176.0,176.02,2600.0,171.215,171.4872,171.1178,171.1372,2600.0
2020-09-14 13:20:00,175.93,176.45,175.79,176.45,3786.0,171.0497,171.5553,170.9136,171.5553,3786.0
2020-09-14 13:30:00,176.5,176.78,176.0,176.1,6080.0,171.6039,171.8761,171.1178,171.215,6080.0
2020-09-14 13:40:00,176.02,176.02,175.72,175.88,3300.0,171.1372,171.1372,170.8455,171.0011,3300.0
2020-09-14 13:50:00,175.88,176.11,175.88,176.08,2391.0,171.0011,171.2247,171.0011,171.1956,2391.0
2020-09-14 14:00:00,176.07,176.32,175.95,176.24,3551.0,171.1858,171.4289,171.0692,171.3511,3551.0
2020-09-14 14:10:00,176.28,176.47,176.22,176.32,2700.0,171.39,171.5747,171.3317,171.4289,2700.0
2020-09-14 14:20:00,176.26,176.46,176.06,176.15,4617.0,171.3706,171.565,171.1761,171.2636,4617.0
2020-09-14 14:30:00,176.52,176.52,176.04,176.09,1592.0,171.6233,171.6233,171.1567,171.2053,1592.0
2020-09-14 14:40:00,176.15,176.43,175.94,176.26,8094.0,171.2636,171.5358,171.0594,171.3706,8094.0
2020-09-14 14:50:00,176.32,176.39,175.68,176.34,3932.0,171.4289,171.497,170.8066,171.4483,3932.0
2020-09-14 15:00:00,176.44,176.52,176.17,176.3,4350.0,171.5456,171.6233,171.2831,171.4094,4350.0
2020-09-14 15:10:00,176.34,176.35,175.99,176.24,4754.0,171.4483,171.4581,171.108,171.3511,4754.0
2020-09-14 15:20:00,176.27,176.28,175.8,176.12,14179.0,171.3803,171.39,170.9233,171.2344,14179.0
2020-09-14 15:30:00,176.2,176.46,175.82,176.37,12644.0,171.3122,171.565,170.9428,171.4775,12644.0
2020-09-14 15:40:00,176.44,177.1,176.34,177.1,11404.0,171.5456,172.1873,171.4483,172.1873,11404.0
2020-09-14 15:50:00,177.12,177.15,176.49,176.61,38374.0,172.2067,172.2359,171.5942,171.7109,38374.0
2020-09-15 09:30:00,178.01,178.32,176.59,177.92,20371.0,173.072,173.3734,171.6914,172.9845,20371.0
2020-09-15 09:40:00,177.72,178.97,176.66,176.66,20673.0,172.7901,174.0054,171.7595,171.7595,20673.0
2020-09-15 09:50:00,176.74,176.74,175.27,175.69,11542.0,171.8372,171.8372,170.408,170.8164,11542.0
2020-09-15 10:00:00,175.8,176.67,175.55,176.37,8117.0,170.9233,171.7692,170.6803,171.4775,8117.0
2020-09-15 10:10:00,176.7,177.12,176.37,176.87,3872.0,171.7984,172.2067,171.4775,171.9636,3872.0
2020-09-15 10:20:00,176.77,177.23,176.46,177.16,4002.0,171.8664,172.3137,171.565,172.2456,4002.0
2020-09-15 10:30:00,177.31,177.37,176.97,176.97,3790.0,172.3914,172.4498,172.0609,172.0609,3790.0
2020-09-15 10:40:00,176.99,176.99,176.57,176.8,2101.0,172.0803,172.0803,171.672,171.8956,2101.0
2020-09-15 10:50:00,177.24,177.59,177.16,177.45,3014.0,172.3234,172.6637,172.2456,172.5275,3014.0
2020-09-15 11:00:00,177.39,177.57,177.14,177.14,2335.0,172.4692,172.6442,172.2261,172.2261,2335.0
2020-09-15 11:10:00,177.2,177.22,176.68,176.7,4401.0,172.2845,172.3039,171.7789,171.7984,4401.0
2020-09-15 11:20:00,176.7,176.82,176.49,176.57,3602.0,171.7984,171.915,171.5942,171.672,3602.0
2020-09-15 11:30:00,176.68,177.2,176.68,176.92,4244.0,171.7789,172.2845,171.7789,172.0123,4244.0
2020-09-15 11:40:00,176.94,176.94,176.52,176.88,3100.0,172.0317,172.0317,171.6233,171.9734,3100.0
2020-09-15 11:50:00,176.75,176.75,176.35,176.41,8070.0,171.847,171.847,171.4581,171.5164,8070.0
2020-09-15 12:00:00,176.44,176.83,176.43,176.51,2123.0,171.5456,171.9247,171.5358,171.6136,2123.0
2020-09-15 12:10:00,176.48,176.77,176.46,176.59,3590.0,171.5845,171.8664,171.565,171.6914,3590.0
2020-09-15 12:20:00,176.58,176.72,176.51,176.67,4216.0,171.6817,171.8178,171.6136,171.7692,4216.0
2020-09-15 12:30:00,176.68,176.95,176.65,176.8,2113.0,171.7789,172.0414,171.7497,171.8956,2113.0
2020-09-15 12:40:00,176.9,177.07,176.76,177.01,5129.0,171.9928,172.1581,171.8567,172.0998,5129.0
2020-09-15 12:50:00,177.01,177.09,176.83,176.88,3360.0,172.0998,172.1775,171.9247,171.9734,3360.0
2020-09-15 13:00:00,176.97,177.1,176.9,176.95,2457.0,172.0609,172.1873,171.9928,172.0414,2457.0
2020-09-15 13:10:00,176.88,177.0,176.77,176.86,2675.0,171.9734,172.09,171.8664,171.9539,2675.0
2020-09-15 13:20:00,176.86,177.06,176.86,176.95,2014.0,171.9539,172.1484,171.9539,172.0414,2014.0
2020-09-15 13:30:00,176.97,177.01,176.86,176.93,1706.0,172.0609,172.0998,171.9539,172.022,1706.0
2020-09-15 13:40:00,176.92,177.11,176.92,177.03,1301.0,172.0123,172.197,172.0123,172.1192,1301.0
2020-09-15 13:50:00,177.03,177.12,176.88,176.92,2700.0,172.1192,172.2067,171.9734,172.0123,2700.0
2020-09-15 14:00:00,177.1,177.1,176.74,176.74,3210.0,172.1873,172.1873,171.8372,171.8372,3210.0
2020-09-15 14:10:00,176.86,177.05,176.82,176.84,2529.0,171.9539,172.1386,171.915,171.9345,2529.0
2020-09-15 14:20:00,176.92,176.93,176.7,176.76,3150.0,172.0123,172.022,171.7984,171.8567,3150.0
2020-09-15 14:30:00,176.9,176.9,176.72,176.83,7683.0,171.9928,171.9928,171.8178,171.9247,7683.0
2020-09-15 14:40:00,176.91,176.98,176.7,176.77,8919.0,172.0025,172.0706,171.7984,171.8664,8919.0
2020-09-15 14:50:00,176.75,176.81,176.62,176.65,6306.0,171.847,171.9053,171.7206,171.7497,6306.0
2020-09-15 15:00:00,176.63,176.72,176.23,176.29,4280.0,171.7303,171.8178,171.3414,171.3997,4280.0
2020-09-15 15:10:00,176.28,176.54,176.28,176.42,5411.0,171.39,171.6428,171.39,171.5261,5411.0
2020-09-15 15:20:00,176.46,176.57,176.04,176.05,7553.0,171.565,171.672,171.1567,171.1664,7553.0
2020-09-15 15:30:00,176.14,176.14,175.64,175.76,14111.0,171.2539,171.2539,170.7678,170.8844,14111.0
2020-09-15 15:40:00,175.71,176.33,175.65,176.29,20120.0,170.8358,171.4386,170.7775,171.3997,20120.0
2020-09-15 15:50:00,176.22,176.63,175.74,176.54,82474.0,171.3317,171.7303,170.865,171.6428,82474.0
2020-09-16 09:30:00,177.19,177.97,176.33,176.84,10184.0,172.2748,173.0331,171.4386,171.9345,10184.0
2020-09-16 09:40:00,176.58,176.58,175.43,175.76,4375.0,171.6817,171.6817,170.5636,170.8844,4375.0
2020-09-16 09:50:00,175.91,176.98,175.91,176.85,8992.0,171.0303,172.0706,171.0303,171.9442,8992.0
2020-09-16 10:00:00,176.85,177.34,176.59,177.0,10243.0,171.9442,172.4206,171.6914,172.09,10243.0
2020-09-16 10:10:00,177.01,177.46,177.01,177.46,4660.0,172.0998,172.5373,172.0998,172.5373,4660.0
2020-09-16 10:20:00,177.63,178.27,177.61,177.87,8528.0,172.7026,173.3248,172.6831,172.9359,8528.0
2020-09-16 10:30:00,177.92,178.39,177.63,178.09,10568.0,172.9845,173.4415,172.7026,173.1498,10568.0
2020-09-16 10:40:00,178.16,178.63,178.12,178.63,9053.0,173.2179,173.6748,173.179,173.6748,9053.0
2020-09-16 10:50:00,178.59,179.55,178.55,179.53,17366.0,173.6359,174.5693,173.597,174.5498,17366.0
2020-09-16 11:00:00,179.53,180.14,179.48,179.99,13331.0,174.5498,175.1429,174.5012,174.9971,13331.0
2020-09-16 11:10:00,180.03,181.34,180.01,181.25,13014.0,175.036,176.3096,175.0165,176.2221,13014.0
2020-09-16 11:20:00,181.35,181.72,181.19,181.28,21337.0,176.3194,176.6791,176.1638,176.2513,21337.0
2020-09-16 11:30:00,181.31,181.59,181.08,181.35,7733.0,176.2805,176.5527,176.0569,176.3194,7733.0
2020-09-16 11:40:00,181.26,181.94,181.22,181.83,14538.0,176.2319,176.893,176.193,176.786,14538.0
2020-09-16 11:50:00,181.68,181.68,180.95,180.95,7050.0,176.6402,176.6402,175.9305,175.9305,7050.0
2020-09-16 12:00:00,181.12,181.29,180.9,181.18,7274.0,176.0957,176.261,175.8818,176.1541,7274.0
2020-09-16 12:10:00,181.07,181.17,180.96,181.13,4256.0,176.0471,176.1444,175.9402,176.1055,4256.0
2020-09-16 12:20:00,181.13,181.31,181.11,181.15,3875.0,176.1055,176.2805,176.086,176.1249,3875.0
2020-09-16 12:30:00,181.22,181.41,181.16,181.41,3038.0,176.193,176.3777,176.1346,176.3777,3038.0
2020-09-16 12:40:00,181.34,181.72,181.25,181.55,7338.0,176.3096,176.6791,176.2221,176.5138,7338.0
2020-09-16 12:50:00,181.54,181.77,181.52,181.63,6900.0,176.5041,176.7277,176.4846,176.5916,6900.0
2020-09-16 13:00:00,181.6,181.64,181.23,181.23,4535.0,176.5624,176.6013,176.2027,176.2027,4535.0
2020-09-16 13:10:00,181.21,181.38,181.16,181.25,5565.0,176.1832,176.3485,176.1346,176.2221,5565.0
2020-09-16 13:20:00,181.27,181.3,180.9,180.93,9797.0,176.2416,176.2708,175.8818,175.911,9797.0
2020-09-16 13:30:00,180.97,180.98,180.6,180.74,7313.0,175.9499,175.9596,175.5902,175.7263,7313.0
2020-09-16 13:40:00,180.83,180.86,180.5,180.56,11045.0,175.8138,175.843,175.4929,175.5513,11045.0
2020-09-16 13:50:00,180.62,180.95,180.62,180.81,5046.0,175.6096,175.9305,175.6096,175.7943,5046.0
2020-09-16 14:00:00,180.9,181.4,180.71,181.14,3395.0,175.8818,176.368,175.6971,176.1152,3395.0
2020-09-16 14:10:00,181.3,182.66,181.19,182.51,18115.0,176.2708,177.593,176.1638,177.4472,18115.0
2020-09-16 14:20:00,182.44,182.44,181.96,182.11,5959.0,177.3791,177.3791,176.9124,177.0583,5959.0
2020-09-16 14:30:00,182.18,183.04,182.1,182.92,22641.0,177.1263,177.9625,177.0486,177.8458,22641.0
2020-09-16 14:40:00,182.93,183.1,182.2,182.74,9005.0,177.8555,178.0208,177.1458,177.6708,9005.0
2020-09-16 14:50:00,182.76,182.82,181.7,182.11,15028.0,177.6902,177.7486,176.6597,177.0583,15028.0
2020-09-16 15:00:00,182.25,182.35,180.95,180.95,11265.0,177.1944,177.2916,175.9305,175.9305,11265.0
2020-09-16 15:10:00,180.98,181.05,180.12,180.97,9856.0,175.9596,176.0277,175.1235,175.9499,9856.0
2020-09-16 15:20:00,181.04,181.8,180.76,180.88,31641.0,176.018,176.7569,175.7457,175.8624,31641.0
2020-09-16 15:30:00,180.91,181.81,180.6,181.4,24148.0,175.8916,176.7666,175.5902,176.368,24148.0
2020-09-16 15:40:00,181.2,182.37,181.09,181.99,30262.0,176.1735,177.3111,176.0666,176.9416,30262.0
2020-09-16 15:50:00,182.07,182.14,181.11,181.55,50244.0,177.0194,177.0874,176.086,176.5138,50244.0
2020-09-17 09:30:00,178.28,178.45,175.89,176.99,39956.0,173.3345,173.4998,171.0108,172.0803,39956.0
2020-09-17 09:40:00,176.82,177.83,176.63,177.5,19224.0,171.915,172.897,171.7303,172.5762,19224.0
2020-09-17 09:50:00,177.56,178.49,177.38,177.47,13607.0,172.6345,173.5387,172.4595,172.547,13607.0
2020-09-17 10:00:00,177.68,178.8,177.67,177.88,12426.0,172.7512,173.8401,172.7414,172.9456,12426.0
2020-09-17 10:10:00,177.77,178.99,177.77,178.99,10026.0,172.8387,174.0248,172.8387,174.0248,10026.0
2020-09-17 10:20:00,178.81,179.24,178.2,178.76,21932.0,173.8498,174.2679,173.2567,173.8012,21932.0
2020-09-17 10:30:00,178.91,179.06,178.69,178.95,6305.0,173.947,174.0929,173.7332,173.9859,6305.0
2020-09-17 10:40:00,178.9,180.87,178.82,180.87,10715.0,173.9373,175.8527,173.8595,175.8527,10715.0
2020-09-17 10:50:00,180.97,181.99,180.95,181.86,19594.0,175.9499,176.9416,175.9305,176.8152,19594.0
2020-09-17 11:00:00,181.96,183.15,181.96,182.99,18567.0,176.9124,178.0694,176.9124,177.9139,18567.0
2020-09-17 11:10:00,183.0,183.25,182.39,183.25,10982.0,177.9236,178.1667,177.3305,178.1667,10982.0
2020-09-17 11:20:00,183.32,183.56,183.09,183.29,40471.0,178.2347,178.4681,178.0111,178.2055,40471.0
2020-09-17 11:30:00,183.28,184.0,183.18,183.81,34055.0,178.1958,178.8959,178.0986,178.7111,34055.0
2020-09-17 11:40:00,183.84,183.94,182.69,182.72,9115.0,178.7403,178.8375,177.6222,177.6514,9115.0
2020-09-17 11:50:00,182.45,183.11,182.29,182.85,23755.0,177.3888,178.0305,177.2333,177.7778,23755.0
2020-09-17 12:00:00,182.77,183.05,182.67,182.79,11975.0,177.7,177.9722,177.6027,177.7194,11975.0
2020-09-17 12:10:00,182.8,182.8,181.5,181.6,5864.0,177.7291,177.7291,176.4652,176.5624,5864.0
2020-09-17 12:20:00,181.41,181.85,181.02,181.85,11454.0,176.3777,176.8055,175.9985,176.8055,11454.0
2020-09-17 12:30:00,181.76,182.23,181.75,182.22,8969.0,176.718,177.175,176.7083,177.1652,8969.0
2020-09-17 12:40:00,182.05,182.16,181.15,181.47,3700.0,176.9999,177.1069,176.1249,176.436,3700.0
2020-09-17 12:50:00,181.4,182.12,181.27,182.04,6708.0,176.368,177.068,176.2416,176.9902,6708.0
2020-09-17 13:00:00,182.05,182.25,181.68,181.68,3105.0,176.9999,177.1944,176.6402,176.6402,3105.0
2020-09-17 13:10:00,181.56,181.56,181.12,181.24,5061.0,176.5235,176.5235,176.0957,176.2124,5061.0
2020-09-17 13:20:00,181.14,181.6,181.1,181.22,3041.0,176.1152,176.5624,176.0763,176.193,3041.0
2020-09-17 13:30:00,181.2,181.61,181.16,181.17,2900.0,176.1735,176.5722,176.1346,176.1444,2900.0
2020-09-17 13:40:00,181.29,181.43,181.07,181.34,3713.0,176.261,176.3971,176.0471,176.3096,3713.0
2020-09-17 13:50:00,181.33,181.37,180.78,180.85,7139.0,176.2999,176.3388,175.7652,175.8332,7139.0
2020-09-17 14:00:00,180.94,181.62,180.94,181.53,4234.0,175.9207,176.5819,175.9207,176.4944,4234.0
2020-09-17 14:10:00,181.6,181.74,181.24,181.25,20281.0,176.5624,176.6985,176.2124,176.2221,20281.0
2020-09-17 14:20:00,181.28,181.36,180.38,180.41,6976.0,176.2513,176.3291,175.3763,175.4054,6976.0
2020-09-17 14:30:00,180.08,180.39,179.61,179.61,9002.0,175.0846,175.386,174.6276,174.6276,9002.0
2020-09-17 14:40:00,179.58,180.37,179.5,180.19,7355.0,174.5985,175.3665,174.5207,175.1915,7355.0
2020-09-17 14:50:00,180.19,180.24,179.78,180.2,7407.0,175.1915,175.2402,174.7929,175.2013,7407.0
2020-09-17 15:00:00,180.32,180.52,179.3,179.8,5719.0,175.3179,175.5124,174.3262,174.8124,5719.0
2020-09-17 15:10:00,179.8,180.66,179.75,179.75,14172.0,174.8124,175.6485,174.7637,174.7637,14172.0
2020-09-17 15:20:00,179.74,179.97,179.05,179.25,19676.0,174.754,174.9776,174.0832,174.2776,19676.0
2020-09-17 15:30:00,179.14,180.38,179.11,180.38,16200.0,174.1707,175.3763,174.1415,175.3763,16200.0
2020-09-17 15:40:00,180.58,180.98,180.25,180.59,17992.0,175.5707,175.9596,175.2499,175.5804,17992.0
2020-09-17 15:50:00,180.52,180.95,180.37,180.78,41178.0,175.5124,175.9305,175.3665,175.7652,41178.0
2020-09-18 09:30:00,179.82,181.44,179.59,180.57,69156.0,174.8318,176.4069,174.6082,175.561,69156.0
2020-09-18 09:40:00,180.61,181.44,180.0,180.5,10277.0,175.5999,176.4069,175.0068,175.4929,10277.0
2020-09-18 09:50:00,180.45,180.45,178.92,178.92,13481.0,175.4443,175.4443,173.9568,173.9568,13481.0
2020-09-18 10:00:00,179.06,179.2,178.5,179.17,15305.0,174.0929,174.229,173.5484,174.1998,15305.0
2020-09-18 10:10:00,179.23,179.99,178.83,179.42,9328.0,174.2582,174.9971,173.8693,174.4429,9328.0
2020-09-18 10:20:00,179.41,180.63,179.41,180.47,5007.0,174.4332,175.6193,174.4332,175.4638,5007.0
2020-09-18 10:30:00,180.35,180.51,178.98,179.33,16085.0,175.3471,175.5027,174.0151,174.3554,16085.0
2020-09-18 10:40:00,179.42,179.87,179.02,179.66,8485.0,174.4429,174.8804,174.054,174.6762,8485.0
2020-09-18 10:50:00,179.63,179.63,178.74,178.86,6287.0,174.6471,174.6471,173.7818,173.8984,6287.0
2020-09-18 11:00:00,178.83,179.08,178.45,178.89,13053.0,173.8693,174.1123,173.4998,173.9276,13053.0
2020-09-18 11:10:00,178.78,178.81,177.92,177.92,20580.0,173.8207,173.8498,172.9845,172.9845,20580.0
2020-09-18 11:20:00,178.06,178.28,177.78,177.89,9002.0,173.1206,173.3345,172.8484,172.9553,9002.0
2020-09-18 11:30:00,177.77,178.01,177.35,177.68,6356.0,172.8387,173.072,172.4303,172.7512,6356.0
2020-09-18 11:40:00,177.67,177.82,177.05,177.82,8755.0,172.7414,172.8873,172.1386,172.8873,8755.0
2020-09-18 11:50:00,178.0,178.0,177.39,177.5,9833.0,173.0623,173.0623,172.4692,172.5762,9833.0
2020-09-18 12:00:00,177.54,177.61,177.06,177.15,6818.0,172.6151,172.6831,172.1484,172.2359,6818.0
2020-09-18 12:10:00,177.2,177.21,176.14,176.34,11843.0,172.2845,172.2942,171.2539,171.4483,11843.0
2020-09-18 12:20:00,176.33,176.51,176.02,176.21,9177.0,171.4386,171.6136,171.1372,171.3219,9177.0
2020-09-18 12:30:00,176.1,176.1,175.72,175.85,7229.0,171.215,171.215,170.8455,170.9719,7229.0
2020-09-18 12:40:00,175.75,175.79,175.13,175.15,12721.0,170.8747,170.9136,170.2719,170.2914,12721.0
2020-09-18 12:50:00,175.11,175.48,174.85,175.37,18301.0,170.2525,170.6122,169.9997,170.5052,18301.0
2020-09-18 13:00:00,175.38,175.62,175.15,175.54,7465.0,170.515,170.7483,170.2914,170.6705,7465.0
2020-09-18 13:10:00,175.51,175.91,175.21,175.24,17541.0,170.6414,171.0303,170.3497,170.3789,17541.0
2020-09-18 13:20:00,175.24,175.36,173.99,173.99,14099.0,170.3789,170.4955,169.1635,169.1635,14099.0
2020-09-18 13:30:00,173.97,174.54,173.59,174.25,19098.0,169.1441,169.6983,168.7746,169.4163,19098.0
2020-09-18 13:40:00,174.53,175.23,174.25,175.01,18475.0,169.6885,170.3691,169.4163,170.1552,18475.0
2020-09-18 13:50:00,174.96,175.88,174.91,175.77,8467.0,170.1066,171.0011,170.058,170.8942,8467.0
2020-09-18 14:00:00,175.77,176.34,175.47,176.34,9253.0,170.8942,171.4483,170.6025,171.4483,9253.0
2020-09-18 14:10:00,176.34,176.98,176.33,176.56,10741.0,171.4483,172.0706,171.4386,171.6622,10741.0
2020-09-18 14:20:00,176.62,177.01,176.27,176.33,7804.0,171.7206,172.0998,171.3803,171.4386,7804.0
2020-09-18 14:30:00,176.31,176.46,175.98,176.4,8897.0,171.4192,171.565,171.0983,171.5067,8897.0
2020-09-18 14:40:00,176.46,176.6,176.14,176.6,8566.0,171.565,171.7011,171.2539,171.7011,8566.0
2020-09-18 14:50:00,176.59,177.15,176.4,177.08,8640.0,171.6914,172.2359,171.5067,172.1678,8640.0
2020-09-18 15:00:00,177.13,177.32,177.08,177.25,8300.0,172.2164,172.4012,172.1678,172.3331,8300.0
2020-09-18 15:10:00,177.25,177.38,177.11,177.2,11808.0,172.3331,172.4595,172.197,172.2845,11808.0
2020-09-18 15:20:00,177.19,177.54,176.92,177.53,23572.0,172.2748,172.6151,172.0123,172.6053,23572.0
2020-09-18 15:30:00,177.48,177.58,176.9,177.41,28426.0,172.5567,172.6539,171.9928,172.4887,28426.0
2020-09-18 15:40:00,177.38,177.53,177.07,177.12,30494.0,172.4595,172.6053,172.1581,172.2067,30494.0
2020-09-18 15:50:00,177.09,177.09,176.08,176.2,140978.0,172.1775,172.1775,171.1956,171.3122,140978.0
2020-09-21 09:30:00,171.2,172.05,169.15,169.77,43218.0,166.4509,167.2773,164.4578,165.0606,43218.0
2020-09-21 09:40:00,169.4,169.7,168.97,169.44,15258.0,164.7009,164.9925,164.2828,164.7397,15258.0
2020-09-21 09:50:00,169.3,169.3,168.72,168.93,19307.0,164.6036,164.6036,164.0397,164.2439,19307.0
2020-09-21 10:00:00,168.84,169.06,167.24,167.6,14133.0,164.1564,164.3703,162.6008,162.9508,14133.0
2020-09-21 10:10:00,167.69,167.94,166.57,166.75,11360.0,163.0383,163.2814,161.9494,162.1244,11360.0
2020-09-21 10:20:00,166.65,166.92,166.07,166.39,12751.0,162.0271,162.2897,161.4632,161.7744,12751.0
2020-09-21 10:30:00,166.46,166.46,165.17,165.17,18605.0,161.8424,161.8424,160.5882,160.5882,18605.0
2020-09-21 10:40:00,165.01,166.7,164.57,166.6,12320.0,160.4326,162.0758,160.0048,161.9785,12320.0
2020-09-21 10:50:00,166.66,167.15,166.5,166.7,9131.0,162.0369,162.5133,161.8813,162.0758,9131.0
2020-09-21 11:00:00,166.56,167.53,166.52,167.43,3575.0,161.9396,162.8827,161.9007,162.7855,3575.0
2020-09-21 11:10:00,167.41,167.42,165.53,165.53,4952.0,162.7661,162.7758,160.9382,160.9382,4952.0
2020-09-21 11:20:00,165.87,165.98,165.56,165.87,14033.0,161.2688,161.3757,160.9674,161.2688,14033.0
2020-09-21 11:30:00,166.05,166.37,165.75,166.37,3117.0,161.4438,161.7549,161.1521,161.7549,3117.0
2020-09-21 11:40:00,165.85,166.76,165.85,166.76,3675.0,161.2493,162.1341,161.2493,162.1341,3675.0
2020-09-21 11:50:00,166.61,167.11,166.6,167.02,6104.0,161.9882,162.4744,161.9785,162.3869,6104.0
2020-09-21 12:00:00,167.09,167.74,166.95,167.51,8318.0,162.4549,163.0869,162.3188,162.8633,8318.0
2020-09-21 12:10:00,167.42,167.46,166.93,167.41,5418.0,162.7758,162.8147,162.2994,162.7661,5418.0
2020-09-21 12:20:00,167.49,167.59,167.01,167.06,4326.0,162.8438,162.9411,162.3772,162.4258,4326.0
2020-09-21 12:30:00,166.98,167.3,166.68,167.3,3846.0,162.348,162.6591,162.0563,162.6591,3846.0
2020-09-21 12:40:00,167.2,167.53,166.64,166.64,3731.0,162.5619,162.8827,162.0174,162.0174,3731.0
2020-09-21 12:50:00,166.65,166.65,165.74,166.04,6691.0,162.0271,162.0271,161.1424,161.4341,6691.0
2020-09-21 13:00:00,166.05,166.14,165.47,165.49,12439.0,161.4438,161.5313,160.8799,160.8993,12439.0
2020-09-21 13:10:00,165.48,165.57,165.13,165.36,13205.0,160.8896,160.9771,160.5493,160.7729,13205.0
2020-09-21 13:20:00,165.18,165.57,165.08,165.25,11658.0,160.5979,160.9771,160.5007,160.666,11658.0
2020-09-21 13:30:00,165.21,165.49,165.05,165.34,12522.0,160.6271,160.8993,160.4715,160.7535,12522.0
2020-09-21 13:40:00,165.24,165.5,164.68,165.03,18584.0,160.6563,160.909,160.1118,160.4521,18584.0
2020-09-21 13:50:00,164.94,164.94,164.31,164.32,10033.0,160.3646,160.3646,159.7521,159.7618,10033.0
2020-09-21 14:00:00,164.29,164.85,164.29,164.65,6987.0,159.7326,160.2771,159.7326,160.0826,6987.0
2020-09-21 14:10:00,164.76,165.27,164.66,164.91,4772.0,160.1896,160.6854,160.0923,160.3354,4772.0
2020-09-21 14:20:00,165.12,165.73,165.05,165.64,7339.0,160.5396,161.1327,160.4715,161.0452,7339.0
2020-09-21 14:30:00,165.53,165.56,164.91,165.14,6330.0,160.9382,160.9674,160.3354,160.559,6330.0
2020-09-21 14:40:00,165.07,165.26,164.93,164.93,6885.0,160.491,160.6757,160.3549,160.3549,6885.0
2020-09-21 14:50:00,165.0,165.93,165.0,165.79,5467.0,160.4229,161.3271,160.4229,161.191,5467.0
2020-09-21 15:00:00,165.74,166.34,165.72,166.34,7084.0,161.1424,161.7257,161.1229,161.7257,7084.0
2020-09-21 15:10:00,166.41,166.6,166.06,166.49,7829.0,161.7938,161.9785,161.4535,161.8716,7829.0
2020-09-21 15:20:00,166.47,166.79,166.17,166.52,6405.0,161.8521,162.1633,161.5605,161.9007,6405.0
2020-09-21 15:30:00,166.63,167.13,166.18,166.99,9834.0,162.0077,162.4938,161.5702,162.3577,9834.0
2020-09-21 15:40:00,167.05,167.15,166.53,166.53,20677.0,162.416,162.5133,161.9105,161.9105,20677.0
2020-09-21 15:50:00,166.55,167.57,166.55,167.55,42579.0,161.9299,162.9216,161.9299,162.9022,42579.0
2020-09-22 09:30:00,167.7,168.75,167.19,167.31,14715.0,163.048,164.0689,162.5522,162.6688,14715.0
2020-09-22 09:40:00,167.39,168.22,166.95,167.01,14814.0,162.7466,163.5536,162.3188,162.3772,14814.0
2020-09-22 09:50:00,166.92,167.47,166.31,166.84,10518.0,162.2897,162.8244,161.6966,162.2119,10518.0
2020-09-22 10:00:00,166.83,167.12,166.31,167.12,5550.0,162.2021,162.4841,161.6966,162.4841,5550.0
2020-09-22 10:10:00,167.05,168.18,166.91,168.03,4646.0,162.416,163.5147,162.2799,163.3689,4646.0
2020-09-22 10:20:00,168.19,168.32,167.8,168.0,3550.0,163.5244,163.6508,163.1452,163.3397,3550.0
2020-09-22 10:30:00,168.19,168.21,167.75,167.92,5298.0,163.5244,163.5439,163.0966,163.2619,5298.0
2020-09-22 10:40:00,167.95,168.01,167.04,167.3,5100.0,163.2911,163.3494,162.4063,162.6591,5100.0
2020-09-22 10:50:00,167.1,167.43,166.27,166.29,14098.0,162.4647,162.7855,161.6577,161.6771,14098.0
2020-09-22 11:00:00,166.34,166.85,166.07,166.49,8937.0,161.7257,162.2216,161.4632,161.8716,8937.0
2020-09-22 11:10:00,166.62,166.66,166.01,166.43,17849.0,161.998,162.0369,161.4049,161.8132,17849.0
2020-09-22 11:20:00,166.26,166.43,166.04,166.09,6972.0,161.648,161.8132,161.4341,161.4827,6972.0
2020-09-22 11:30:00,166.15,166.19,165.32,165.66,5636.0,161.541,161.5799,160.734,161.0646,5636.0
2020-09-22 11:40:00,165.76,166.28,165.76,166.14,4588.0,161.1618,161.6674,161.1618,161.5313,4588.0
2020-09-22 11:50:00,166.08,166.7,166.06,166.64,3445.0,161.473,162.0758,161.4535,162.0174,3445.0
2020-09-22 12:00:00,166.66,167.11,166.62,166.89,6229.0,162.0369,162.4744,161.998,162.2605,6229.0
2020-09-22 12:10:00,166.83,166.83,166.27,166.38,6406.0,162.2021,162.2021,161.6577,161.7646,6406.0
2020-09-22 12:20:00,166.28,166.32,165.9,166.04,9502.0,161.6674,161.7063,161.2979,161.4341,9502.0
2020-09-22 12:30:00,166.1,166.23,165.52,165.63,6630.0,161.4924,161.6188,160.9285,161.0354,6630.0
2020-09-22 12:40:00,165.65,165.92,165.61,165.72,5563.0,161.0549,161.3174,161.016,161.1229,5563.0
2020-09-22 12:50:00,165.76,165.85,165.56,165.66,5423.0,161.1618,161.2493,160.9674,161.0646,5423.0
2020-09-22 13:00:00,165.86,166.1,165.71,166.1,3727.0,161.2591,161.4924,161.1132,161.4924,3727.0
2020-09-22 13:10:00,166.23,166.44,166.14,166.38,9004.0,161.6188,161.823,161.5313,161.7646,9004.0
2020-09-22 13:20:00,166.3,166.55,166.27,166.49,6271.0,161.6868,161.9299,161.6577,161.8716,6271.0
2020-09-22 13:30:00,166.49,166.74,166.42,166.56,7620.0,161.8716,162.1146,161.8035,161.9396,7620.0
2020-09-22 13:40:00,166.61,166.99,166.56,166.99,5490.0,161.9882,162.3577,161.9396,162.3577,5490.0
2020-09-22 13:50:00,166.99,167.33,166.83,167.23,5948.0,162.3577,162.6883,162.2021,162.5911,5948.0
2020-09-22 14:00:00,167.46,167.5,167.1,167.15,11134.0,162.8147,162.8536,162.4647,162.5133,11134.0
2020-09-22 14:10:00,167.04,167.12,166.79,167.02,6091.0,162.4063,162.4841,162.1633,162.3869,6091.0
2020-09-22 14:20:00,166.84,166.99,166.55,166.99,3250.0,162.2119,162.3577,161.9299,162.3577,3250.0
2020-09-22 14:30:00,167.16,167.43,166.99,167.37,6066.0,162.523,162.7855,162.3577,162.7272,6066.0
2020-09-22 14:40:00,167.35,167.58,167.24,167.38,9256.0,162.7077,162.9313,162.6008,162.7369,9256.0
2020-09-22 14:50:00,167.38,167.59,167.33,167.52,8599.0,162.7369,162.9411,162.6883,162.873,8599.0
2020-09-22 15:00:00,167.47,167.59,167.21,167.57,7856.0,162.8244,162.9411,162.5716,162.9216,7856.0
2020-09-22 15:10:00,167.51,167.69,167.21,167.69,6924.0,162.8633,163.0383,162.5716,163.0383,6924.0
2020-09-22 15:20:00,167.69,168.11,167.51,167.83,7295.0,163.0383,163.4466,162.8633,163.1744,7295.0
2020-09-22 15:30:00,167.82,167.95,167.57,167.95,8750.0,163.1647,163.2911,162.9216,163.2911,8750.0
2020-09-22 15:40:00,167.96,168.2,167.86,167.95,20488.0,163.3008,163.5341,163.2036,163.2911,20488.0
2020-09-22 15:50:00,167.76,168.0,167.57,167.97,33978.0,163.1063,163.3397,162.9216,163.3105,33978.0
2020-09-23 09:30:00,168.32,169.5,167.91,168.94,9118.0,163.6508,164.7981,163.2522,164.2536,9118.0
2020-09-23 09:40:00,169.39,170.99,168.87,170.99,12169.0,164.6911,166.2467,164.1856,166.2467,12169.0
2020-09-23 09:50:00,170.91,170.97,170.12,170.31,8006.0,166.169,166.2273,165.4009,165.5856,8006.0
2020-09-23 10:00:00,170.24,170.39,169.59,169.62,5761.0,165.5176,165.6634,164.8856,164.9148,5761.0
2020-09-23 10:10:00,169.59,169.63,167.97,168.36,10754.0,164.8856,164.9245,163.3105,163.6897,10754.0
2020-09-23 10:20:00,168.27,168.75,168.27,168.4,7016.0,163.6022,164.0689,163.6022,163.7286,7016.0
2020-09-23 10:30:00,168.4,168.61,166.75,167.25,17436.0,163.7286,163.9328,162.1244,162.6105,17436.0
2020-09-23 10:40:00,167.16,167.66,167.15,167.45,10250.0,162.523,163.0091,162.5133,162.8049,10250.0
2020-09-23 10:50:00,167.43,167.86,167.11,167.41,6216.0,162.7855,163.2036,162.4744,162.7661,6216.0
2020-09-23 11:00:00,167.45,167.67,167.3,167.31,6919.0,162.8049,163.0188,162.6591,162.6688,6919.0
2020-09-23 11:10:00,167.38,167.48,166.55,166.85,5234.0,162.7369,162.8341,161.9299,162.2216,5234.0
2020-09-23 11:20:00,166.8,166.97,166.45,166.76,9825.0,162.173,162.3383,161.8327,162.1341,9825.0
2020-09-23 11:30:00,166.68,167.02,166.62,166.94,8664.0,162.0563,162.3869,161.998,162.3091,8664.0
2020-09-23 11:40:00,167.03,167.11,166.09,166.09,7534.0,162.3966,162.4744,161.4827,161.4827,7534.0
2020-09-23 11:50:00,166.09,166.39,165.8,166.22,11306.0,161.4827,161.7744,161.2007,161.6091,11306.0
2020-09-23 12:00:00,166.12,166.63,166.07,166.57,4550.0,161.5118,162.0077,161.4632,161.9494,4550.0
2020-09-23 12:10:00,166.46,166.56,166.35,166.4,4611.0,161.8424,161.9396,161.7355,161.7841,4611.0
2020-09-23 12:20:00,166.4,166.85,166.21,166.85,4781.0,161.7841,162.2216,161.5993,162.2216,4781.0
2020-09-23 12:30:00,166.77,166.91,166.44,166.88,4001.0,162.1438,162.2799,161.823,162.2508,4001.0
2020-09-23 12:40:00,166.92,167.01,166.36,166.48,7293.0,162.2897,162.3772,161.7452,161.8619,7293.0
2020-09-23 12:50:00,166.48,166.74,166.31,166.74,3800.0,161.8619,162.1146,161.6966,162.1146,3800.0
2020-09-23 13:00:00,166.83,166.83,166.47,166.72,3853.0,162.2021,162.2021,161.8521,162.0952,3853.0
2020-09-23 13:10:00,166.72,167.02,166.67,167.02,4950.0,162.0952,162.3869,162.0466,162.3869,4950.0
2020-09-23 13:20:00,166.98,167.24,166.84,166.92,5379.0,162.348,162.6008,162.2119,162.2897,5379.0
2020-09-23 13:30:00,166.81,166.96,166.67,166.67,4967.0,162.1827,162.3285,162.0466,162.0466,4967.0
2020-09-23 13:40:00,166.65,166.66,166.38,166.41,6223.0,162.0271,162.0369,161.7646,161.7938,6223.0
2020-09-23 13:50:00,166.37,166.99,166.07,166.8,16435.0,161.7549,162.3577,161.4632,162.173,16435.0
2020-09-23 14:00:00,166.78,166.84,166.23,166.49,5367.0,162.1535,162.2119,161.6188,161.8716,5367.0
2020-09-23 14:10:00,166.49,166.49,165.42,165.42,9332.0,161.8716,161.8716,160.8313,160.8313,9332.0
2020-09-23 14:20:00,165.46,165.64,165.14,165.27,12354.0,160.8702,161.0452,160.559,160.6854,12354.0
2020-09-23 14:30:00,165.27,165.3,164.57,164.71,9852.0,160.6854,160.7146,160.0048,160.141,9852.0
2020-09-23 14:40:00,164.57,164.76,164.11,164.14,19185.0,160.0048,160.1896,159.5576,159.5868,19185.0
2020-09-23 14:50:00,164.16,164.18,162.88,163.04,24763.0,159.6062,159.6257,158.3617,158.5173,24763.0
2020-09-23 15:00:00,163.12,163.3,162.2,162.35,19202.0,158.5951,158.7701,157.7006,157.8464,19202.0
2020-09-23 15:10:00,162.29,163.01,161.91,162.34,31951.0,157.7881,158.4881,157.4186,157.8367,31951.0
2020-09-23 15:20:00,162.32,162.43,161.79,162.29,33220.0,157.8173,157.9242,157.302,157.7881,33220.0
2020-09-23 15:30:00,162.33,162.79,162.05,162.67,34100.0,157.827,158.2742,157.5547,158.1575,34100.0
2020-09-23 15:40:00,162.69,162.9,162.03,162.3,37667.0,158.177,158.3812,157.5353,157.7978,37667.0
2020-09-23 15:50:00,162.26,162.32,161.74,161.98,66056.0,157.7589,157.8173,157.2533,157.4867,66056.0
2020-09-24 09:30:00,161.25,161.25,159.19,159.46,26780.0,156.7769,156.7769,154.7741,155.0366,26780.0
2020-09-24 09:40:00,159.41,161.44,159.01,161.44,12263.0,154.988,156.9617,154.5991,156.9617,12263.0
2020-09-24 09:50:00,161.45,162.0,160.95,161.62,18812.0,156.9714,157.5061,156.4853,157.1367,18812.0
2020-09-24 10:00:00,161.56,164.02,161.56,163.66,21830.0,157.0783,159.4701,157.0783,159.1201,21830.0
2020-09-24 10:10:00,163.55,164.86,163.34,164.83,8135.0,159.0131,160.2868,158.809,160.2576,8135.0
2020-09-24 10:20:00,164.58,164.58,163.2,163.36,10886.0,160.0146,160.0146,158.6728,158.8284,10886.0
2020-09-24 10:30:00,163.44,164.03,162.92,163.96,8433.0,158.9062,159.4798,158.4006,159.4118,8433.0
2020-09-24 10:40:00,164.04,164.9,164.0,164.0,6262.0,159.4895,160.3257,159.4507,159.4507,6262.0
2020-09-24 10:50:00,163.97,165.32,163.97,165.22,5787.0,159.4215,160.734,159.4215,160.6368,5787.0
2020-09-24 11:00:00,165.23,165.54,164.69,164.91,12091.0,160.6465,160.9479,160.1215,160.3354,12091.0
2020-09-24 11:10:00,165.07,165.33,164.38,164.48,11498.0,160.491,160.7438,159.8201,159.9173,11498.0
2020-09-24 11:20:00,164.48,165.56,164.48,165.22,6664.0,159.9173,160.9674,159.9173,160.6368,6664.0
2020-09-24 11:30:00,165.34,165.88,165.29,165.8,4600.0,160.7535,161.2785,160.7049,161.2007,4600.0
2020-09-24 11:40:00,165.79,166.44,165.68,165.93,14120.0,161.191,161.823,161.084,161.3271,14120.0
2020-09-24 11:50:00,165.94,166.78,165.94,166.53,20468.0,161.3368,162.1535,161.3368,161.9105,20468.0
2020-09-24 12:00:00,166.89,167.08,166.55,166.55,9805.0,162.2605,162.4452,161.9299,161.9299,9805.0
2020-09-24 12:10:00,166.64,166.64,166.01,166.05,4268.0,162.0174,162.0174,161.4049,161.4438,4268.0
2020-09-24 12:20:00,166.14,166.39,165.92,165.92,6635.0,161.5313,161.7744,161.3174,161.3174,6635.0
2020-09-24 12:30:00,165.73,165.93,165.24,165.27,5590.0,161.1327,161.3271,160.6563,160.6854,5590.0
2020-09-24 12:40:00,165.27,165.63,165.16,165.59,3954.0,160.6854,161.0354,160.5785,160.9965,3954.0
2020-09-24 12:50:00,165.78,166.17,165.39,166.14,5782.0,161.1813,161.5605,160.8021,161.5313,5782.0
2020-09-24 13:00:00,166.19,166.52,166.07,166.52,6067.0,161.5799,161.9007,161.4632,161.9007,6067.0
2020-09-24 13:10:00,166.54,166.81,166.3,166.31,27801.0,161.9202,162.1827,161.6868,161.6966,27801.0
2020-09-24 13:20:00,166.31,166.67,166.17,166.62,29507.0,161.6966,162.0466,161.5605,161.998,29507.0
2020-09-24 13:30:00,166.56,167.58,166.46,167.5,9109.0,161.9396,162.9313,161.8424,162.8536,9109.0
2020-09-24 13:40:00,167.47,167.97,167.32,167.95,13688.0,162.8244,163.3105,162.6786,163.2911,13688.0
2020-09-24 13:50:00,167.96,168.03,167.53,167.53,20115.0,163.3008,163.3689,162.8827,162.8827,20115.0
2020-09-24 14:00:00,167.58,167.72,167.18,167.38,21498.0,162.9313,163.0675,162.5424,162.7369,21498.0
2020-09-24 14:10:00,167.31,167.62,166.77,166.77,8497.0,162.6688,162.9702,162.1438,162.1438,8497.0
2020-09-24 14:20:00,166.79,167.25,166.71,166.94,17971.0,162.1633,162.6105,162.0855,162.3091,17971.0
2020-09-24 14:30:00,167.0,167.18,166.57,166.99,10303.0,162.3674,162.5424,161.9494,162.3577,10303.0
2020-09-24 14:40:00,167.12,167.32,166.57,166.61,9582.0,162.4841,162.6786,161.9494,161.9882,9582.0
2020-09-24 14:50:00,166.58,166.69,166.1,166.14,10383.0,161.9591,162.066,161.4924,161.5313,10383.0
2020-09-24 15:00:00,166.15,166.92,166.15,166.73,21529.0,161.541,162.2897,161.541,162.1049,21529.0
2020-09-24 15:10:00,166.68,167.17,166.42,166.42,20259.0,162.0563,162.5327,161.8035,161.8035,20259.0
2020-09-24 15:20:00,166.45,166.49,165.42,165.81,40717.0,161.8327,161.8716,160.8313,161.2104,40717.0
2020-09-24 15:30:00,165.76,166.29,165.44,166.27,37316.0,161.1618,161.6771,160.8507,161.6577,37316.0
2020-09-24 15:40:00,166.17,166.76,166.06,166.43,54290.0,161.5605,162.1341,161.4535,161.8132,54290.0
2020-09-24 15:50:00,166.43,166.82,166.2,166.58,126422.0,161.8132,162.1924,161.5896,161.9591,126422.0
2020-09-25 09:30:00,165.13,165.78,164.31,165.09,16947.0,160.5493,161.1813,159.7521,160.5104,16947.0
2020-09-25 09:40:00,165.39,166.54,165.39,166.13,9185.0,160.8021,161.9202,160.8021,161.5216,9185.0
2020-09-25 09:50:00,165.94,168.55,165.65,167.45,13269.0,161.3368,163.8744,161.0549,162.8049,13269.0
2020-09-25 10:00:00,167.82,168.12,166.96,166.96,10498.0,163.1647,163.4564,162.3285,162.3285,10498.0
2020-09-25 10:10:00,166.88,167.05,165.77,167.05,4840.0,162.2508,162.416,161.1716,162.416,4840.0
2020-09-25 10:20:00,167.17,167.94,167.17,167.54,5030.0,162.5327,163.2814,162.5327,162.8925,5030.0
2020-09-25 10:30:00,167.64,167.64,166.26,166.87,3633.0,162.9897,162.9897,161.648,162.241,3633.0
2020-09-25 10:40:00,167.4,167.75,166.97,167.44,5361.0,162.7563,163.0966,162.3383,162.7952,5361.0
2020-09-25 10:50:00,167.57,167.99,167.14,167.4,7500.0,162.9216,163.33,162.5035,162.7563,7500.0
2020-09-25 11:00:00,167.33,167.33,166.58,166.77,3286.0,162.6883,162.6883,161.9591,162.1438,3286.0
2020-09-25 11:10:00,166.72,167.08,166.71,167.06,4030.0,162.0952,162.4452,162.0855,162.4258,4030.0
2020-09-25 11:20:00,167.03,167.23,166.96,167.14,2415.0,162.3966,162.5911,162.3285,162.5035,2415.0
2020-09-25 11:30:00,167.28,167.61,167.17,167.28,5046.0,162.6397,162.9605,162.5327,162.6397,5046.0
2020-09-25 11:40:00,167.38,167.54,167.03,167.03,12539.0,162.7369,162.8925,162.3966,162.3966,12539.0
2020-09-25 11:50:00,167.08,167.61,167.06,167.53,6343.0,162.4452,162.9605,162.4258,162.8827,6343.0
2020-09-25 12:00:00,167.49,168.17,167.49,168.06,18297.0,162.8438,163.505,162.8438,163.398,18297.0
2020-09-25 12:10:00,168.08,168.23,167.68,167.79,17160.0,163.4175,163.5633,163.0286,163.1355,17160.0
2020-09-25 12:20:00,167.77,168.23,167.76,168.14,9594.0,163.1161,163.5633,163.1063,163.4758,9594.0
2020-09-25 12:30:00,168.27,168.54,167.95,168.44,7738.0,163.6022,163.8647,163.2911,163.7675,7738.0
2020-09-25 12:40:00,168.67,168.98,168.67,168.7,4330.0,163.9911,164.2925,163.9911,164.0203,4330.0
2020-09-25 12:50:00,168.65,169.28,168.61,169.28,4340.0,163.9717,164.5842,163.9328,164.5842,4340.0
2020-09-25 13:00:00,169.25,169.69,169.12,169.56,9040.0,164.555,164.9828,164.4286,164.8564,9040.0
2020-09-25 13:10:00,169.6,169.6,169.28,169.36,3727.0,164.8953,164.8953,164.5842,164.662,3727.0
2020-09-25 13:20:00,169.38,169.58,169.15,169.15,3058.0,164.6814,164.8759,164.4578,164.4578,3058.0
2020-09-25 13:30:00,169.26,169.38,169.03,169.04,2000.0,164.5647,164.6814,164.3411,164.3508,2000.0
2020-09-25 13:40:00,168.99,169.27,168.99,169.08,2364.0,164.3022,164.5745,164.3022,164.3897,2364.0
2020-09-25 13:50:00,169.19,169.21,169.06,169.2,3520.0,164.4967,164.5161,164.3703,164.5064,3520.0
2020-09-25 14:00:00,169.16,169.21,168.89,169.14,6143.0,164.4675,164.5161,164.205,164.4481,6143.0
2020-09-25 14:10:00,169.07,169.07,168.65,168.84,4130.0,164.38,164.38,163.9717,164.1564,4130.0
2020-09-25 14:20:00,168.81,168.89,168.63,168.82,4817.0,164.1272,164.205,163.9522,164.1369,4817.0
2020-09-25 14:30:00,168.78,168.78,168.4,168.59,2701.0,164.0981,164.0981,163.7286,163.9133,2701.0
2020-09-25 14:40:00,168.46,168.67,168.39,168.65,2541.0,163.7869,163.9911,163.7189,163.9717,2541.0
2020-09-25 14:50:00,168.56,168.84,168.51,168.78,5759.0,163.8842,164.1564,163.8355,164.0981,5759.0
2020-09-25 15:00:00,168.78,169.31,168.77,169.31,3167.0,164.0981,164.6134,164.0883,164.6134,3167.0
2020-09-25 15:10:00,169.26,169.57,169.1,169.51,6816.0,164.5647,164.8661,164.4092,164.8078,6816.0
2020-09-25 15:20:00,169.44,169.52,169.14,169.31,9454.0,164.7397,164.8175,164.4481,164.6134,9454.0
2020-09-25 15:30:00,169.22,169.22,168.56,168.57,10651.0,164.5258,164.5258,163.8842,163.8939,10651.0
2020-09-25 15:40:00,168.54,168.58,168.06,168.25,19499.0,163.8647,163.9036,163.398,163.5828,19499.0
2020-09-25 15:50:00,168.22,168.45,167.75,168.16,45468.0,163.5536,163.7772,163.0966,163.4953,45468.0
2020-09-28 09:30:00,172.13,173.89,170.99,172.59,41583.0,167.3551,169.0663,166.2467,167.8024,41583.0
2020-09-28 09:40:00,173.01,173.78,172.43,172.97,12069.0,168.2107,168.9594,167.6468,168.1718,12069.0
2020-09-28 09:50:00,173.01,174.86,172.87,174.47,23325.0,168.2107,170.0094,168.0746,169.6302,23325.0
2020-09-28 10:00:00,174.68,174.9,174.0,174.24,19573.0,169.8344,170.0483,169.1733,169.4066,19573.0
2020-09-28 10:10:00,174.2,175.59,174.2,175.5,9792.0,169.3677,170.7191,169.3677,170.6316,9792.0
2020-09-28 10:20:00,175.5,176.17,175.36,175.37,22372.0,170.6316,171.2831,170.4955,170.5052,22372.0
2020-09-28 10:30:00,174.99,175.82,174.99,175.04,2277.0,170.1358,170.9428,170.1358,170.1844,2277.0
2020-09-28 10:40:00,174.98,175.6,174.98,175.24,2961.0,170.1261,170.7289,170.1261,170.3789,2961.0
2020-09-28 10:50:00,175.35,175.41,174.79,175.13,4781.0,170.4858,170.5441,169.9413,170.2719,4781.0
2020-09-28 11:00:00,175.35,175.82,175.15,175.74,1900.0,170.4858,170.9428,170.2914,170.865,1900.0
2020-09-28 11:10:00,175.53,176.45,175.24,176.45,5694.0,170.6608,171.5553,170.3789,171.5553,5694.0
2020-09-28 11:20:00,176.32,177.24,176.1,177.16,15514.0,171.4289,172.3234,171.215,172.2456,15514.0
2020-09-28 11:30:00,177.16,177.94,177.04,177.67,17020.0,172.2456,173.004,172.1289,172.7414,17020.0
2020-09-28 11:40:00,177.7,177.74,176.88,176.96,7593.0,172.7706,172.8095,171.9734,172.0511,7593.0
2020-09-28 11:50:00,176.99,177.0,176.54,176.71,4504.0,172.0803,172.09,171.6428,171.8081,4504.0
2020-09-28 12:00:00,176.71,177.85,176.55,177.63,22056.0,171.8081,172.9165,171.6525,172.7026,22056.0
2020-09-28 12:10:00,177.81,178.0,177.24,177.24,7738.0,172.8776,173.0623,172.3234,172.3234,7738.0
2020-09-28 12:20:00,177.39,177.84,177.33,177.46,6978.0,172.4692,172.9067,172.4109,172.5373,6978.0
2020-09-28 12:30:00,177.69,177.8,177.43,177.8,2875.0,172.7609,172.8678,172.5081,172.8678,2875.0
2020-09-28 12:40:00,178.06,178.65,177.96,178.23,9389.0,173.1206,173.6943,173.0234,173.2859,9389.0
2020-09-28 12:50:00,178.31,178.38,177.61,177.61,4431.0,173.3637,173.4318,172.6831,172.6831,4431.0
2020-09-28 13:00:00,177.62,177.63,176.68,176.71,6246.0,172.6928,172.7026,171.7789,171.8081,6246.0
2020-09-28 13:10:00,176.72,176.76,176.33,176.37,3141.0,171.8178,171.8567,171.4386,171.4775,3141.0
2020-09-28 13:20:00,176.42,176.42,175.8,175.8,3500.0,171.5261,171.5261,170.9233,170.9233,3500.0
2020-09-28 13:30:00,175.86,176.54,175.69,176.41,13558.0,170.9817,171.6428,170.8164,171.5164,13558.0
2020-09-28 13:40:00,176.3,176.53,176.1,176.5,5279.0,171.4094,171.6331,171.215,171.6039,5279.0
2020-09-28 13:50:00,176.56,176.56,176.23,176.25,7499.0,171.6622,171.6622,171.3414,171.3608,7499.0
2020-09-28 14:00:00,176.28,176.54,176.0,176.45,5267.0,171.39,171.6428,171.1178,171.5553,5267.0
2020-09-28 14:10:00,176.47,176.74,176.44,176.67,4474.0,171.5747,171.8372,171.5456,171.7692,4474.0
2020-09-28 14:20:00,176.6,176.65,176.14,176.48,4601.0,171.7011,171.7497,171.2539,171.5845,4601.0
2020-09-28 14:30:00,176.45,176.94,176.43,176.89,4904.0,171.5553,172.0317,171.5358,171.9831,4904.0
2020-09-28 14:40:00,176.9,176.91,176.66,176.69,4713.0,171.9928,172.0025,171.7595,171.7886,4713.0
2020-09-28 14:50:00,176.66,176.75,176.47,176.55,5110.0,171.7595,171.847,171.5747,171.6525,5110.0
2020-09-28 15:00:00,176.58,176.67,176.15,176.15,9825.0,171.6817,171.7692,171.2636,171.2636,9825.0
2020-09-28 15:10:00,176.16,176.36,176.0,176.21,5400.0,171.2733,171.4678,171.1178,171.3219,5400.0
2020-09-28 15:20:00,176.25,176.57,176.05,176.57,6722.0,171.3608,171.672,171.1664,171.672,6722.0
2020-09-28 15:30:00,176.51,176.51,175.64,175.75,16785.0,171.6136,171.6136,170.7678,170.8747,16785.0
2020-09-28 15:40:00,175.71,176.24,175.71,175.8,16093.0,170.8358,171.3511,170.8358,170.9233,16093.0
2020-09-28 15:50:00,175.8,176.15,175.38,175.74,49488.0,170.9233,171.2636,170.515,170.865,49488.0
2020-09-29 09:30:00,174.89,176.05,174.56,175.77,17898.0,170.0386,171.1664,169.7177,170.8942,17898.0
2020-09-29 09:40:00,175.78,176.49,174.72,175.55,8095.0,170.9039,171.5942,169.8733,170.6803,8095.0
2020-09-29 09:50:00,175.01,175.79,174.38,175.69,3120.0,170.1552,170.9136,169.5427,170.8164,3120.0
2020-09-29 10:00:00,175.59,176.36,175.41,176.07,5115.0,170.7191,171.4678,170.5441,171.1858,5115.0
2020-09-29 10:10:00,176.25,176.5,176.13,176.34,5401.0,171.3608,171.6039,171.2442,171.4483,5401.0
2020-09-29 10:20:00,176.45,176.62,175.91,175.91,3941.0,171.5553,171.7206,171.0303,171.0303,3941.0
2020-09-29 10:30:00,175.92,175.96,174.98,175.28,9340.0,171.04,171.0789,170.1261,170.4177,9340.0
2020-09-29 10:40:00,175.28,175.48,174.81,174.95,9170.0,170.4177,170.6122,169.9608,170.0969,9170.0
2020-09-29 10:50:00,175.0,175.0,173.36,173.36,6234.0,170.1455,170.1455,168.551,168.551,6234.0
2020-09-29 11:00:00,173.34,174.22,172.77,173.77,13565.0,168.5316,169.3871,167.9774,168.9496,13565.0
2020-09-29 11:10:00,173.42,174.11,173.42,174.11,10045.0,168.6093,169.2802,168.6093,169.2802,10045.0
2020-09-29 11:20:00,174.11,174.25,173.84,174.15,10695.0,169.2802,169.4163,169.0177,169.3191,10695.0
2020-09-29 11:30:00,174.13,174.54,173.7,173.7,29447.0,169.2996,169.6983,168.8816,168.8816,29447.0
2020-09-29 11:40:00,173.62,173.67,172.19,172.21,17792.0,168.8038,168.8524,167.4135,167.4329,17792.0
2020-09-29 11:50:00,172.3,172.48,172.04,172.17,13199.0,167.5204,167.6954,167.2676,167.394,13199.0
2020-09-29 12:00:00,172.25,172.25,171.5,172.22,8561.0,167.4718,167.4718,166.7426,167.4426,8561.0
2020-09-29 12:10:00,172.26,173.14,172.15,173.11,8458.0,167.4815,168.3371,167.3746,168.3079,8458.0
2020-09-29 12:20:00,173.17,173.56,173.11,173.56,5065.0,168.3663,168.7455,168.3079,168.7455,5065.0
2020-09-29 12:30:00,173.5,173.92,173.27,173.71,2814.0,168.6871,169.0955,168.4635,168.8913,2814.0
2020-09-29 12:40:00,173.63,173.73,173.28,173.72,13609.0,168.8135,168.9107,168.4732,168.901,13609.0
2020-09-29 12:50:00,173.71,174.03,173.62,173.91,8900.0,168.8913,169.2024,168.8038,169.0857,8900.0
2020-09-29 13:00:00,173.87,174.03,173.26,173.26,5659.0,169.0469,169.2024,168.4538,168.4538,5659.0
2020-09-29 13:10:00,173.34,173.35,172.95,173.07,3116.0,168.5316,168.5413,168.1524,168.269,3116.0
2020-09-29 13:20:00,173.18,173.77,173.11,173.77,7546.0,168.376,168.9496,168.3079,168.9496,7546.0
2020-09-29 13:30:00,173.82,174.26,173.69,173.69,12186.0,168.9982,169.426,168.8719,168.8719,12186.0
2020-09-29 13:40:00,173.78,174.1,173.61,173.99,5989.0,168.9594,169.2705,168.7941,169.1635,5989.0
2020-09-29 13:50:00,174.09,174.38,173.95,174.05,6789.0,169.2608,169.5427,169.1246,169.2219,6789.0
2020-09-29 14:00:00,174.21,174.41,174.06,174.41,7941.0,169.3774,169.5719,169.2316,169.5719,7941.0
2020-09-29 14:10:00,174.46,174.62,174.17,174.55,5452.0,169.6205,169.7761,169.3385,169.708,5452.0
2020-09-29 14:20:00,174.48,175.38,174.43,175.38,7103.0,169.6399,170.515,169.5913,170.515,7103.0
2020-09-29 14:30:00,175.26,175.59,175.03,175.32,8027.0,170.3983,170.7191,170.1747,170.4566,8027.0
2020-09-29 14:40:00,175.16,175.18,174.84,174.93,3663.0,170.3011,170.3205,169.99,170.0775,3663.0
2020-09-29 14:50:00,174.98,175.37,174.96,175.16,8717.0,170.1261,170.5052,170.1066,170.3011,8717.0
2020-09-29 15:00:00,175.14,175.28,174.87,174.87,18430.0,170.2816,170.4177,170.0191,170.0191,18430.0
2020-09-29 15:10:00,174.89,175.27,174.71,175.2,11271.0,170.0386,170.408,169.8636,170.34,11271.0
2020-09-29 15:20:00,175.23,175.32,174.68,174.87,12857.0,170.3691,170.4566,169.8344,170.0191,12857.0
2020-09-29 15:30:00,174.86,174.93,174.58,174.61,16306.0,170.0094,170.0775,169.7372,169.7663,16306.0
2020-09-29 15:40:00,174.56,175.08,174.55,174.87,18539.0,169.7177,170.2233,169.708,170.0191,18539.0
2020-09-29 15:50:00,174.86,174.96,174.09,174.21,36456.0,170.0094,170.1066,169.2608,169.3774,36456.0
2020-09-30 09:30:00,175.56,177.48,175.56,177.48,14782.0,170.69,172.5567,170.69,172.5567,14782.0
2020-09-30 09:40:00,177.31,178.25,177.06,177.65,5641.0,172.3914,173.3054,172.1484,172.722,5641.0
2020-09-30 09:50:00,177.65,178.83,177.65,178.28,17868.0,172.722,173.8693,172.722,173.3345,17868.0
2020-09-30 10:00:00,178.25,179.45,178.02,179.01,7894.0,173.3054,174.4721,173.0817,174.0443,7894.0
2020-09-30 10:10:00,179.14,179.36,178.66,178.83,7581.0,174.1707,174.3846,173.704,173.8693,7581.0
2020-09-30 10:20:00,178.75,178.75,178.09,178.36,8514.0,173.7915,173.7915,173.1498,173.4123,8514.0
2020-09-30 10:30:00,178.58,178.72,178.22,178.53,4603.0,173.6262,173.7623,173.2762,173.5776,4603.0
2020-09-30 10:40:00,178.57,178.91,178.28,178.43,11556.0,173.6165,173.947,173.3345,173.4804,11556.0
2020-09-30 10:50:00,178.39,178.98,178.22,178.22,5842.0,173.4415,174.0151,173.2762,173.2762,5842.0
2020-09-30 11:00:00,178.18,178.55,177.91,178.33,11595.0,173.2373,173.597,172.9748,173.3831,11595.0
2020-09-30 11:10:00,178.32,178.37,177.53,178.24,12031.0,173.3734,173.422,172.6053,173.2956,12031.0
2020-09-30 11:20:00,178.24,178.65,177.98,178.4,14014.0,173.2956,173.6943,173.0428,173.4512,14014.0
2020-09-30 11:30:00,178.39,178.52,177.94,177.99,7480.0,173.4415,173.5679,173.004,173.0526,7480.0
2020-09-30 11:40:00,177.92,177.92,177.6,177.78,9101.0,172.9845,172.9845,172.6734,172.8484,9101.0
2020-09-30 11:50:00,177.72,177.72,177.23,177.31,6623.0,172.7901,172.7901,172.3137,172.3914,6623.0
2020-09-30 12:00:00,177.39,177.51,176.98,176.98,8060.0,172.4692,172.5859,172.0706,172.0706,8060.0
2020-09-30 12:10:00,176.98,177.57,176.83,177.41,7801.0,172.0706,172.6442,171.9247,172.4887,7801.0
2020-09-30 12:20:00,177.47,177.87,177.47,177.83,4172.0,172.547,172.9359,172.547,172.897,4172.0
2020-09-30 12:30:00,177.82,177.82,177.17,177.31,8009.0,172.8873,172.8873,172.2553,172.3914,8009.0
2020-09-30 12:40:00,177.26,177.26,176.65,176.75,6805.0,172.3428,172.3428,171.7497,171.847,6805.0
2020-09-30 12:50:00,176.67,176.98,176.56,176.88,7326.0,171.7692,172.0706,171.6622,171.9734,7326.0
2020-09-30 13:00:00,176.76,176.76,176.02,176.02,4019.0,171.8567,171.8567,171.1372,171.1372,4019.0
2020-09-30 13:10:00,176.1,176.31,176.07,176.23,3963.0,171.215,171.4192,171.1858,171.3414,3963.0
2020-09-30 13:20:00,176.17,176.58,176.08,176.55,4482.0,171.2831,171.6817,171.1956,171.6525,4482.0
2020-09-30 13:30:00,176.52,176.87,176.22,176.22,6432.0,171.6233,171.9636,171.3317,171.3317,6432.0
2020-09-30 13:40:00,176.21,176.57,176.11,176.38,8458.0,171.3219,171.672,171.2247,171.4872,8458.0
2020-09-30 13:50:00,176.5,176.56,176.32,176.4,3300.0,171.6039,171.6622,171.4289,171.5067,3300.0
2020-09-30 14:00:00,176.42,176.94,176.3,176.94,7287.0,171.5261,172.0317,171.4094,172.0317,7287.0
2020-09-30 14:10:00,176.88,177.77,176.88,177.66,11106.0,171.9734,172.8387,171.9734,172.7317,11106.0
2020-09-30 14:20:00,177.43,177.55,175.28,175.85,13968.0,172.5081,172.6248,170.4177,170.9719,13968.0
2020-09-30 14:30:00,175.75,175.88,174.88,174.88,24631.0,170.8747,171.0011,170.0288,170.0288,24631.0
2020-09-30 14:40:00,174.91,175.19,173.51,173.85,12466.0,170.058,170.3302,168.6968,169.0274,12466.0
2020-09-30 14:50:00,173.69,174.89,173.68,174.69,15969.0,168.8719,170.0386,168.8621,169.8441,15969.0
2020-09-30 15:00:00,174.65,174.88,173.51,173.72,23247.0,169.8052,170.0288,168.6968,168.901,23247.0
2020-09-30 15:10:00,173.75,173.76,172.2,172.36,18635.0,168.9302,168.9399,167.4232,167.5787,18635.0
2020-09-30 15:20:00,172.34,173.99,171.75,173.99,14230.0,167.5593,169.1635,166.9857,169.1635,14230.0
2020-09-30 15:30:00,173.85,174.02,173.35,173.77,20785.0,169.0274,169.1927,168.5413,168.9496,20785.0
2020-09-30 15:40:00,173.71,174.54,173.47,174.49,19010.0,168.8913,169.6983,168.658,169.6497,19010.0
2020-09-30 15:50:00,174.47,174.86,174.26,174.35,51568.0,169.6302,170.0094,169.426,169.5135,51568.0
2020-10-01 09:30:00,176.58,176.58,175.13,175.46,30433.0,171.6817,171.6817,170.2719,170.5928,30433.0
2020-10-01 09:40:00,175.5,176.01,174.9,175.56,8229.0,170.6316,171.1275,170.0483,170.69,8229.0
2020-10-01 09:50:00,175.44,175.44,173.91,174.27,7992.0,170.5733,170.5733,169.0857,169.4358,7992.0
2020-10-01 10:00:00,173.96,174.18,172.98,173.33,31577.0,169.1344,169.3483,168.1815,168.5218,31577.0
2020-10-01 10:10:00,173.02,174.05,172.83,173.73,14110.0,168.2204,169.2219,168.0357,168.9107,14110.0
2020-10-01 10:20:00,173.57,174.09,173.05,173.56,7454.0,168.7552,169.2608,168.2496,168.7455,7454.0
2020-10-01 10:30:00,173.72,174.57,173.68,174.48,8482.0,168.901,169.7274,168.8621,169.6399,8482.0
2020-10-01 10:40:00,174.25,174.7,173.53,173.92,13828.0,169.4163,169.8538,168.7163,169.0955,13828.0
2020-10-01 10:50:00,173.82,174.1,173.38,173.46,13651.0,168.9982,169.2705,168.5705,168.6482,13651.0
2020-10-01 11:00:00,173.91,174.43,173.44,173.53,19814.0,169.0857,169.5913,168.6288,168.7163,19814.0
2020-10-01 11:10:00,173.53,174.09,173.25,173.84,9523.0,168.7163,169.2608,168.4441,169.0177,9523.0
2020-10-01 11:20:00,173.8,174.25,173.8,173.96,22515.0,168.9788,169.4163,168.9788,169.1344,22515.0
2020-10-01 11:30:00,174.0,174.08,173.3,173.5,12355.0,169.1733,169.251,168.4927,168.6871,12355.0
2020-10-01 11:40:00,173.44,173.61,172.93,173.33,23088.0,168.6288,168.7941,168.1329,168.5218,23088.0
2020-10-01 11:50:00,173.4,174.76,173.24,174.76,5180.0,168.5899,169.9122,168.4343,169.9122,5180.0
2020-10-01 12:00:00,174.7,174.74,174.04,174.55,6415.0,169.8538,169.8927,169.2121,169.708,6415.0
2020-10-01 12:10:00,174.75,174.77,174.19,174.46,4040.0,169.9024,169.9219,169.358,169.6205,4040.0
2020-10-01 12:20:00,174.59,175.13,174.52,174.99,7938.0,169.7469,170.2719,169.6788,170.1358,7938.0
2020-10-01 12:30:00,174.97,175.03,174.65,174.81,5463.0,170.1163,170.1747,169.8052,169.9608,5463.0
2020-10-01 12:40:00,174.73,175.15,174.73,175.0,8222.0,169.883,170.2914,169.883,170.1455,8222.0
2020-10-01 12:50:00,175.05,175.05,174.43,174.49,2685.0,170.1941,170.1941,169.5913,169.6497,2685.0
2020-10-01 13:00:00,174.55,175.19,174.36,175.19,6827.0,169.708,170.3302,169.5233,170.3302,6827.0
2020-10-01 13:10:00,175.03,175.23,174.77,174.89,4332.0,170.1747,170.3691,169.9219,170.0386,4332.0
2020-10-01 13:20:00,174.99,175.02,174.72,174.82,7041.0,170.1358,170.165,169.8733,169.9705,7041.0
2020-10-01 13:30:00,174.87,174.89,174.2,174.24,9762.0,170.0191,170.0386,169.3677,169.4066,9762.0
2020-10-01 13:40:00,174.31,174.32,173.27,173.34,14010.0,169.4747,169.4844,168.4635,168.5316,14010.0
2020-10-01 13:50:00,173.36,173.93,172.77,172.93,22961.0,168.551,169.1052,167.9774,168.1329,22961.0
2020-10-01 14:00:00,172.96,173.45,172.16,172.65,26000.0,168.1621,168.6385,167.3843,167.8607,26000.0
2020-10-01 14:10:00,172.52,172.54,171.88,172.25,8752.0,167.7343,167.7538,167.1121,167.4718,8752.0
2020-10-01 14:20:00,172.21,173.62,172.2,173.54,6999.0,167.4329,168.8038,167.4232,168.726,6999.0
2020-10-01 14:30:00,173.75,174.1,173.58,173.96,4513.0,168.9302,169.2705,168.7649,169.1344,4513.0
2020-10-01 14:40:00,174.06,174.24,173.82,173.99,10190.0,169.2316,169.4066,168.9982,169.1635,10190.0
2020-10-01 14:50:00,174.0,174.36,173.96,174.31,4348.0,169.1733,169.5233,169.1344,169.4747,4348.0
2020-10-01 15:00:00,174.41,174.84,174.4,174.4,7882.0,169.5719,169.99,169.5622,169.5622,7882.0
2020-10-01 15:10:00,174.44,174.9,174.3,174.31,11061.0,169.601,170.0483,169.4649,169.4747,11061.0
2020-10-01 15:20:00,174.3,174.3,173.38,173.64,16040.0,169.4649,169.4649,168.5705,168.8232,16040.0
2020-10-01 15:30:00,173.56,174.77,173.56,174.59,16486.0,168.7455,169.9219,168.7455,169.7469,16486.0
2020-10-01 15:40:00,174.69,175.17,174.35,174.99,22478.0,169.8441,170.3108,169.5135,170.1358,22478.0
2020-10-01 15:50:00,175.19,175.6,175.11,175.36,85533.0,170.3302,170.7289,170.2525,170.4955,85533.0
2020-10-02 09:30:00,171.75,175.4,171.75,175.4,11912.0,166.9857,170.5344,166.9857,170.5344,11912.0
2020-10-02 09:40:00,175.62,175.71,174.6,175.49,9362.0,170.7483,170.8358,169.7566,170.6219,9362.0
2020-10-02 09:50:00,175.74,176.39,174.5,176.37,11340.0,170.865,171.497,169.6594,171.4775,11340.0
2020-10-02 10:00:00,176.46,177.99,176.46,177.47,20022.0,171.565,173.0526,171.565,172.547,20022.0
2020-10-02 10:10:00,177.74,177.76,176.71,177.13,8693.0,172.8095,172.8289,171.8081,172.2164,8693.0
2020-10-02 10:20:00,177.05,177.99,176.55,177.99,12405.0,172.1386,173.0526,171.6525,173.0526,12405.0
2020-10-02 10:30:00,178.16,178.58,177.21,177.62,9406.0,173.2179,173.6262,172.2942,172.6928,9406.0
2020-10-02 10:40:00,177.41,178.6,177.35,178.35,8751.0,172.4887,173.6456,172.4303,173.4026,8751.0
2020-10-02 10:50:00,178.42,178.63,178.15,178.22,6917.0,173.4706,173.6748,173.2081,173.2762,6917.0
2020-10-02 11:00:00,178.22,178.75,177.92,178.61,6986.0,173.2762,173.7915,172.9845,173.6554,6986.0
2020-10-02 11:10:00,178.55,179.24,178.27,179.09,6954.0,173.597,174.2679,173.3248,174.1221,6954.0
2020-10-02 11:20:00,179.0,179.51,178.9,179.46,7918.0,174.0346,174.5304,173.9373,174.4818,7918.0
2020-10-02 11:30:00,179.34,179.75,178.85,179.08,7338.0,174.3651,174.7637,173.8887,174.1123,7338.0
2020-10-02 11:40:00,179.08,179.94,179.05,179.91,20457.0,174.1123,174.9485,174.0832,174.9193,20457.0
2020-10-02 11:50:00,179.87,180.3,179.37,179.9,31602.0,174.8804,175.2985,174.3943,174.9096,31602.0
2020-10-02 12:00:00,179.83,181.07,179.79,181.07,23107.0,174.8415,176.0471,174.8026,176.0471,23107.0
2020-10-02 12:10:00,181.12,182.73,181.04,182.68,22638.0,176.0957,177.6611,176.018,177.6125,22638.0
2020-10-02 12:20:00,182.81,182.99,182.21,182.81,11776.0,177.7389,177.9139,177.1555,177.7389,11776.0
2020-10-02 12:30:00,182.82,183.5,182.49,183.37,13479.0,177.7486,178.4097,177.4277,178.2833,13479.0
2020-10-02 12:40:00,183.49,183.98,183.11,183.48,27513.0,178.4,178.8764,178.0305,178.3903,27513.0
2020-10-02 12:50:00,183.32,183.34,182.57,183.09,12105.0,178.2347,178.2542,177.5055,178.0111,12105.0
2020-10-02 13:00:00,183.13,183.27,182.32,182.63,10464.0,178.05,178.1861,177.2625,177.5639,10464.0
2020-10-02 13:10:00,182.67,183.69,182.67,183.52,11576.0,177.6027,178.5945,177.6027,178.4292,11576.0
2020-10-02 13:20:00,183.33,183.96,183.27,183.61,10704.0,178.2444,178.857,178.1861,178.5167,10704.0
2020-10-02 13:30:00,183.69,184.1,183.35,183.93,28303.0,178.5945,178.9931,178.2639,178.8278,28303.0
2020-10-02 13:40:00,183.96,184.12,183.04,183.75,31212.0,178.857,179.0125,177.9625,178.6528,31212.0
2020-10-02 13:50:00,183.81,184.04,183.52,183.91,6343.0,178.7111,178.9347,178.4292,178.8083,6343.0
2020-10-02 14:00:00,183.92,185.25,183.89,185.18,30425.0,178.8181,180.1112,178.7889,180.0431,30425.0
2020-10-02 14:10:00,185.35,185.73,184.94,185.7,32114.0,180.2084,180.5779,179.8098,180.5487,32114.0
2020-10-02 14:20:00,185.8,185.8,185.2,185.47,11346.0,180.6459,180.6459,180.0626,180.3251,11346.0
2020-10-02 14:30:00,185.47,185.7,185.12,185.3,7666.0,180.3251,180.5487,179.9848,180.1598,7666.0
2020-10-02 14:40:00,185.3,185.62,184.98,185.42,13296.0,180.1598,180.4709,179.8487,180.2765,13296.0
2020-10-02 14:50:00,185.35,185.72,184.78,185.59,9678.0,180.2084,180.5681,179.6542,180.4417,9678.0
2020-10-02 15:00:00,185.6,185.95,184.91,185.51,24404.0,180.4515,180.7918,179.7806,180.364,24404.0
2020-10-02 15:10:00,185.53,185.82,184.87,185.43,18062.0,180.3834,180.6654,179.7417,180.2862,18062.0
2020-10-02 15:20:00,185.53,186.05,185.52,185.84,17999.0,180.3834,180.889,180.3737,180.6848,17999.0
2020-10-02 15:30:00,185.87,186.24,185.38,185.53,25696.0,180.714,181.0737,180.2376,180.3834,25696.0
2020-10-02 15:40:00,185.58,185.72,185.09,185.68,25561.0,180.432,180.5681,179.9556,180.5292,25561.0
2020-10-02 15:50:00,185.75,185.78,184.91,185.02,86957.0,180.5973,180.6265,179.7806,179.8876,86957.0
2020-10-05 09:30:00,187.2,192.79,186.6,192.42,76892.0,182.0071,187.442,181.4237,187.0823,76892.0
2020-10-05 09:40:00,192.61,195.58,192.61,193.33,64898.0,187.267,190.1546,187.267,187.967,64898.0
2020-10-05 09:50:00,193.61,193.61,191.0,192.4,43727.0,188.2393,188.2393,185.7017,187.0628,43727.0
2020-10-05 10:00:00,192.64,193.55,192.22,193.22,24251.0,187.2962,188.1809,186.8878,187.8601,24251.0
2020-10-05 10:10:00,193.5,194.36,192.91,194.36,14316.0,188.1323,188.9685,187.5587,188.9685,14316.0
2020-10-05 10:20:00,194.42,195.3,194.37,194.58,22794.0,189.0268,189.8824,188.9782,189.1824,22794.0
2020-10-05 10:30:00,194.6,195.68,193.76,193.89,29245.0,189.2018,190.2518,188.3851,188.5115,29245.0
2020-10-05 10:40:00,193.96,194.8,193.87,194.65,20470.0,188.5796,189.3963,188.4921,189.2504,20470.0
2020-10-05 10:50:00,194.53,195.82,194.48,195.79,30463.0,189.1338,190.388,189.0851,190.3588,30463.0
2020-10-05 11:00:00,195.8,196.53,195.26,195.45,35328.0,190.3685,191.0783,189.8435,190.0282,35328.0
2020-10-05 11:10:00,195.16,196.92,194.97,196.2,28422.0,189.7463,191.4575,189.5615,190.7574,28422.0
2020-10-05 11:20:00,196.34,196.34,194.16,194.16,20525.0,190.8935,190.8935,188.774,188.774,20525.0
2020-10-05 11:30:00,194.1,194.5,192.72,192.87,24974.0,188.7157,189.1046,187.374,187.5198,24974.0
2020-10-05 11:40:00,192.98,193.69,192.75,193.44,29994.0,187.6267,188.3171,187.4031,188.074,29994.0
2020-10-05 11:50:00,193.37,193.69,192.75,193.33,15337.0,188.0059,188.3171,187.4031,187.967,15337.0
2020-10-05 12:00:00,193.22,193.92,193.1,193.48,15242.0,187.8601,188.5407,187.7434,188.1129,15242.0
2020-10-05 12:10:00,193.59,193.81,192.94,193.07,15825.0,188.2198,188.4337,187.5879,187.7143,15825.0
2020-10-05 12:20:00,193.05,194.0,192.85,194.0,12322.0,187.6948,188.6185,187.5004,188.6185,12322.0
2020-10-05 12:30:00,193.88,195.24,193.81,194.91,18267.0,188.5018,189.8241,188.4337,189.5032,18267.0
2020-10-05 12:40:00,194.95,195.17,194.42,194.54,15017.0,189.5421,189.756,189.0268,189.1435,15017.0
2020-10-05 12:50:00,194.53,194.72,194.24,194.43,11425.0,189.1338,189.3185,188.8518,189.0365,11425.0
2020-10-05 13:00:00,194.51,194.98,194.37,194.68,13749.0,189.1143,189.5713,188.9782,189.2796,13749.0
2020-10-05 13:10:00,194.68,195.72,194.6,195.13,18420.0,189.2796,190.2907,189.2018,189.7171,18420.0
2020-10-05 13:20:00,195.07,195.93,194.82,195.93,10259.0,189.6588,190.4949,189.4157,190.4949,10259.0
2020-10-05 13:30:00,195.87,196.25,195.61,195.8,14402.0,190.4366,190.806,190.1838,190.3685,14402.0
2020-10-05 13:40:00,195.67,196.22,195.64,196.22,11576.0,190.2421,190.7769,190.213,190.7769,11576.0
2020-10-05 13:50:00,196.17,196.71,195.86,196.14,22120.0,190.7283,191.2533,190.4269,190.6991,22120.0
2020-10-05 14:00:00,196.19,196.41,195.76,196.37,15227.0,190.7477,190.9616,190.3296,190.9227,15227.0
2020-10-05 14:10:00,196.19,196.93,196.19,196.59,18480.0,190.7477,191.4672,190.7477,191.1366,18480.0
2020-10-05 14:20:00,196.63,196.89,196.33,196.5,12273.0,191.1755,191.4283,190.8838,191.0491,12273.0
2020-10-05 14:30:00,196.47,197.41,196.47,197.07,18364.0,191.0199,191.9339,191.0199,191.6033,18364.0
2020-10-05 14:40:00,197.12,197.92,197.0,197.81,14169.0,191.6519,192.4297,191.5352,192.3228,14169.0
2020-10-05 14:50:00,197.7,197.89,196.71,197.05,14533.0,192.2158,192.4005,191.2533,191.5838,14533.0
2020-10-05 15:00:00,197.18,197.63,196.73,197.63,17631.0,191.7102,192.1478,191.2727,192.1478,17631.0
2020-10-05 15:10:00,197.48,198.5,197.43,197.95,23989.0,192.0019,192.9936,191.9533,192.4589,23989.0
2020-10-05 15:20:00,198.23,198.62,198.06,198.12,20653.0,192.7311,193.1103,192.5658,192.6242,20653.0
2020-10-05 15:30:00,198.15,198.25,197.74,198.05,29535.0,192.6533,192.7506,192.2547,192.5561,29535.0
2020-10-05 15:40:00,198.16,198.2,197.32,197.4,41469.0,192.6631,192.7019,191.8464,191.9241,41469.0
2020-10-05 15:50:00,197.51,198.06,196.93,197.72,129145.0,192.0311,192.5658,191.4672,192.2353,129145.0
2020-10-06 09:30:00,197.91,198.43,196.12,197.51,48259.0,192.42,192.9256,190.6796,192.0311,48259.0
2020-10-06 09:40:00,197.23,197.76,196.73,197.29,31000.0,191.7589,192.2742,191.2727,191.8172,31000.0
2020-10-06 09:50:00,197.5,197.5,196.0,196.02,26041.0,192.0214,192.0214,190.563,190.5824,26041.0
2020-10-06 10:00:00,196.0,197.4,195.86,197.4,15518.0,190.563,191.9241,190.4269,191.9241,15518.0
2020-10-06 10:10:00,197.39,198.39,197.26,198.23,13993.0,191.9144,192.8867,191.788,192.7311,13993.0
2020-10-06 10:20:00,198.23,198.9,198.09,198.38,16216.0,192.7311,193.3825,192.595,192.877,16216.0
2020-10-06 10:30:00,198.45,198.45,196.79,197.25,31501.0,192.945,192.945,191.3311,191.7783,31501.0
2020-10-06 10:40:00,197.24,198.01,196.7,197.67,19048.0,191.7686,192.5172,191.2436,192.1866,19048.0
2020-10-06 10:50:00,197.57,197.97,197.23,197.93,7843.0,192.0894,192.4783,191.7589,192.4394,7843.0
2020-10-06 11:00:00,197.83,198.07,197.71,198.07,5112.0,192.3422,192.5756,192.2255,192.5756,5112.0
2020-10-06 11:10:00,198.12,198.12,197.32,197.7,5274.0,192.6242,192.6242,191.8464,192.2158,5274.0
2020-10-06 11:20:00,197.77,197.98,197.25,197.42,6414.0,192.2839,192.488,191.7783,191.9436,6414.0
2020-10-06 11:30:00,197.48,198.41,197.47,198.22,10082.0,192.0019,192.9061,191.9922,192.7214,10082.0
2020-10-06 11:40:00,198.19,198.34,197.83,197.98,10661.0,192.6922,192.8381,192.3422,192.488,10661.0
2020-10-06 11:50:00,197.8,197.81,197.2,197.5,8063.0,192.313,192.3228,191.7297,192.0214,8063.0
2020-10-06 12:00:00,197.62,198.23,197.57,198.08,14346.0,192.138,192.7311,192.0894,192.5853,14346.0
2020-10-06 12:10:00,198.15,198.15,197.37,197.59,7843.0,192.6533,192.6533,191.895,192.1089,7843.0
2020-10-06 12:20:00,197.66,198.1,197.35,197.53,10199.0,192.1769,192.6047,191.8755,192.0505,10199.0
2020-10-06 12:30:00,197.33,198.08,197.28,198.0,6342.0,191.8561,192.5853,191.8075,192.5075,6342.0
2020-10-06 12:40:00,197.96,198.28,197.84,198.28,9860.0,192.4686,192.7797,192.3519,192.7797,9860.0
2020-10-06 12:50:00,198.13,199.13,198.05,198.66,28309.0,192.6339,193.6061,192.5561,193.1492,28309.0
2020-10-06 13:00:00,198.65,199.29,198.51,199.24,12403.0,193.1395,193.7617,193.0033,193.7131,12403.0
2020-10-06 13:10:00,199.07,199.43,198.96,199.2,10098.0,193.5478,193.8978,193.4409,193.6742,10098.0
2020-10-06 13:20:00,199.17,199.69,199.17,199.24,7005.0,193.645,194.1506,193.645,193.7131,7005.0
2020-10-06 13:30:00,199.45,199.61,199.13,199.34,7592.0,193.9173,194.0728,193.6061,193.8103,7592.0
2020-10-06 13:40:00,199.17,199.73,199.11,199.32,12546.0,193.645,194.1895,193.5867,193.7909,12546.0
2020-10-06 13:50:00,199.46,199.58,199.18,199.54,9302.0,193.927,194.0437,193.6548,194.0048,9302.0
2020-10-06 14:00:00,199.41,199.75,199.23,199.71,5279.0,193.8784,194.2089,193.7034,194.1701,5279.0
2020-10-06 14:10:00,199.27,199.82,199.17,199.46,8396.0,193.7423,194.277,193.645,193.927,8396.0
2020-10-06 14:20:00,199.56,199.85,199.47,199.72,5689.0,194.0242,194.3062,193.9367,194.1798,5689.0
2020-10-06 14:30:00,199.83,200.2,199.67,199.95,15266.0,194.2867,194.6465,194.1312,194.4034,15266.0
2020-10-06 14:40:00,200.08,200.65,199.43,199.45,14444.0,194.5298,195.084,193.8978,193.9173,14444.0
2020-10-06 14:50:00,199.3,199.33,196.02,197.12,76499.0,193.7714,193.8006,190.5824,191.6519,76499.0
2020-10-06 15:00:00,197.0,197.11,193.67,193.78,42305.0,191.5352,191.6422,188.2976,188.4046,42305.0
2020-10-06 15:10:00,193.93,195.55,193.7,194.11,31138.0,188.5504,190.1255,188.3268,188.7254,31138.0
2020-10-06 15:20:00,194.33,194.89,193.7,194.59,28929.0,188.9393,189.4838,188.3268,189.1921,28929.0
2020-10-06 15:30:00,194.61,196.65,194.54,195.57,30612.0,189.2115,191.1949,189.1435,190.1449,30612.0
2020-10-06 15:40:00,195.9,195.9,194.18,194.79,22570.0,190.4657,190.4657,188.7935,189.3865,22570.0
2020-10-06 15:50:00,194.72,194.78,193.47,193.87,67883.0,189.3185,189.3768,188.1032,188.4921,67883.0
2020-10-07 09:30:00,197.82,199.91,197.05,197.67,26565.0,192.3325,194.3645,191.5838,192.1866,26565.0
2020-10-07 09:40:00,197.74,199.24,197.73,199.24,11324.0,192.2547,193.7131,192.245,193.7131,11324.0
2020-10-07 09:50:00,198.86,198.86,197.91,198.29,14577.0,193.3436,193.3436,192.42,192.7894,14577.0
2020-10-07 10:00:00,198.53,198.74,197.4,197.83,10834.0,193.0228,193.227,191.9241,192.3422,10834.0
2020-10-07 10:10:00,197.99,199.19,197.83,198.97,8525.0,192.4978,193.6645,192.3422,193.4506,8525.0
2020-10-07 10:20:00,199.18,201.17,199.17,200.74,23805.0,193.6548,195.5896,193.645,195.1715,23805.0
2020-10-07 10:30:00,200.74,201.51,200.32,200.57,14924.0,195.1715,195.9201,194.7631,195.0062,14924.0
2020-10-07 10:40:00,200.69,200.85,199.82,200.28,19696.0,195.1229,195.2784,194.277,194.7242,19696.0
2020-10-07 10:50:00,200.03,200.03,199.24,199.24,19022.0,194.4812,194.4812,193.7131,193.7131,19022.0
2020-10-07 11:00:00,199.28,199.3,198.69,199.17,22619.0,193.752,193.7714,193.1784,193.645,22619.0
2020-10-07 11:10:00,199.29,199.79,198.37,198.95,19940.0,193.7617,194.2478,192.8672,193.4311,19940.0
2020-10-07 11:20:00,198.77,198.94,198.35,198.63,9729.0,193.2561,193.4214,192.8478,193.12,9729.0
2020-10-07 11:30:00,198.47,198.77,198.21,198.49,9920.0,192.9645,193.2561,192.7117,192.9839,9920.0
2020-10-07 11:40:00,198.6,199.06,198.41,199.06,13626.0,193.0908,193.5381,192.9061,193.5381,13626.0
2020-10-07 11:50:00,198.97,199.6,198.55,198.58,29763.0,193.4506,194.0631,193.0422,193.0714,29763.0
2020-10-07 12:00:00,198.46,199.0,198.08,198.3,20780.0,192.9547,193.4798,192.5853,192.7992,20780.0
2020-10-07 12:10:00,198.22,198.23,197.79,198.01,21889.0,192.7214,192.7311,192.3033,192.5172,21889.0
2020-10-07 12:20:00,198.0,198.0,196.9,197.34,7275.0,192.5075,192.5075,191.438,191.8658,7275.0
2020-10-07 12:30:00,197.32,197.43,197.03,197.41,5377.0,191.8464,191.9533,191.5644,191.9339,5377.0
2020-10-07 12:40:00,197.43,197.67,196.59,196.7,7542.0,191.9533,192.1866,191.1366,191.2436,7542.0
2020-10-07 12:50:00,196.65,196.65,196.08,196.55,13383.0,191.1949,191.1949,190.6408,191.0977,13383.0
2020-10-07 13:00:00,196.62,197.09,196.38,196.95,5105.0,191.1658,191.6227,190.9324,191.4866,5105.0
2020-10-07 13:10:00,197.04,197.2,196.6,196.64,5291.0,191.5741,191.7297,191.1463,191.1852,5291.0
2020-10-07 13:20:00,196.7,196.87,196.57,196.78,2879.0,191.2436,191.4088,191.1172,191.3213,2879.0
2020-10-07 13:30:00,196.88,197.01,196.53,196.56,2945.0,191.4186,191.545,191.0783,191.1074,2945.0
2020-10-07 13:40:00,196.57,196.9,196.15,196.83,5955.0,191.1172,191.438,190.7088,191.3699,5955.0
2020-10-07 13:50:00,196.76,197.71,196.76,197.49,3100.0,191.3019,192.2255,191.3019,192.0116,3100.0
2020-10-07 14:00:00,197.34,197.74,197.09,197.31,11548.0,191.8658,192.2547,191.6227,191.8366,11548.0
2020-10-07 14:10:00,197.39,197.97,197.32,197.97,2900.0,191.9144,192.4783,191.8464,192.4783,2900.0
2020-10-07 14:20:00,197.98,198.77,197.97,198.55,4851.0,192.488,193.2561,192.4783,193.0422,4851.0
2020-10-07 14:30:00,198.69,198.84,198.43,198.83,5657.0,193.1784,193.3242,192.9256,193.3145,5657.0
2020-10-07 14:40:00,198.71,198.95,198.52,198.88,6750.0,193.1978,193.4311,193.0131,193.3631,6750.0
2020-10-07 14:50:00,198.91,199.02,198.52,198.52,4225.0,193.3922,193.4992,193.0131,193.0131,4225.0
2020-10-07 15:00:00,198.55,199.27,198.39,199.21,4490.0,193.0422,193.7423,192.8867,193.6839,4490.0
2020-10-07 15:10:00,199.14,199.63,199.06,199.63,9217.0,193.6159,194.0923,193.5381,194.0923,9217.0
2020-10-07 15:20:00,199.63,199.76,199.47,199.73,9894.0,194.0923,194.2187,193.9367,194.1895,9894.0
2020-10-07 15:30:00,199.67,199.71,198.88,199.27,8661.0,194.1312,194.1701,193.3631,193.7423,8661.0
2020-10-07 15:40:00,199.22,199.47,198.67,198.72,23049.0,193.6937,193.9367,193.1589,193.2075,23049.0
2020-10-07 15:50:00,198.88,199.44,198.61,198.96,49057.0,193.3631,193.9075,193.1006,193.4409,49057.0
2020-10-08 09:30:00,201.0,202.0,200.0,200.64,17944.0,195.4243,196.3965,194.452,195.0743,17944.0
2020-10-08 09:40:00,200.95,201.15,198.0,198.0,13230.0,195.3757,195.5701,192.5075,192.5075,13230.0
2020-10-08 09:50:00,198.1,199.92,197.52,199.9,14512.0,192.6047,194.3742,192.0408,194.3548,14512.0
2020-10-08 10:00:00,199.99,200.14,197.93,198.92,5630.0,194.4423,194.5881,192.4394,193.402,5630.0
2020-10-08 10:10:00,198.8,199.51,198.71,199.37,3381.0,193.2853,193.9756,193.1978,193.8395,3381.0
2020-10-08 10:20:00,199.18,199.58,198.86,199.28,2623.0,193.6548,194.0437,193.3436,193.752,2623.0
2020-10-08 10:30:00,199.17,199.78,199.17,199.67,1332.0,193.645,194.2381,193.645,194.1312,1332.0
2020-10-08 10:40:00,199.98,199.99,198.99,199.83,10770.0,194.4326,194.4423,193.47,194.2867,10770.0
2020-10-08 10:50:00,199.95,200.0,198.64,198.92,2957.0,194.4034,194.452,193.1297,193.402,2957.0
2020-10-08 11:00:00,198.49,198.74,197.99,198.43,11601.0,192.9839,193.227,192.4978,192.9256,11601.0
2020-10-08 11:10:00,198.58,198.88,198.23,198.54,6180.0,193.0714,193.3631,192.7311,193.0325,6180.0
2020-10-08 11:20:00,198.52,198.6,197.83,198.6,7175.0,193.0131,193.0908,192.3422,193.0908,7175.0
2020-10-08 11:30:00,198.23,198.35,197.05,197.79,10523.0,192.7311,192.8478,191.5838,192.3033,10523.0
2020-10-08 11:40:00,197.79,198.0,197.04,198.0,23565.0,192.3033,192.5075,191.5741,192.5075,23565.0
2020-10-08 11:50:00,197.93,198.0,197.48,197.81,5792.0,192.4394,192.5075,192.0019,192.3228,5792.0
2020-10-08 12:00:00,197.81,198.25,197.81,198.25,7807.0,192.3228,192.7506,192.3228,192.7506,7807.0
2020-10-08 12:10:00,198.18,198.27,197.84,198.17,7778.0,192.6825,192.77,192.3519,192.6728,7778.0
2020-10-08 12:20:00,198.17,198.54,197.99,198.35,5527.0,192.6728,193.0325,192.4978,192.8478,5527.0
2020-10-08 12:30:00,198.35,198.52,198.16,198.51,2905.0,192.8478,193.0131,192.6631,193.0033,2905.0
2020-10-08 12:40:00,198.46,198.58,198.25,198.57,2561.0,192.9547,193.0714,192.7506,193.0617,2561.0
2020-10-08 12:50:00,198.49,198.56,198.26,198.32,1882.0,192.9839,193.052,192.7603,192.8186,1882.0
2020-10-08 13:00:00,198.43,198.72,197.96,198.16,6020.0,192.9256,193.2075,192.4686,192.6631,6020.0
2020-10-08 13:10:00,198.13,198.45,197.96,197.96,7133.0,192.6339,192.945,192.4686,192.4686,7133.0
2020-10-08 13:20:00,198.0,198.38,197.91,198.38,4090.0,192.5075,192.877,192.42,192.877,4090.0
2020-10-08 13:30:00,198.25,198.35,197.62,197.88,12170.0,192.7506,192.8478,192.138,192.3908,12170.0
2020-10-08 13:40:00,198.0,198.62,198.0,198.39,12095.0,192.5075,193.1103,192.5075,192.8867,12095.0
2020-10-08 13:50:00,198.31,198.68,198.3,198.44,3998.0,192.8089,193.1686,192.7992,192.9353,3998.0
2020-10-08 14:00:00,198.54,198.75,198.16,198.7,7236.0,193.0325,193.2367,192.6631,193.1881,7236.0
2020-10-08 14:10:00,198.75,198.81,198.6,198.62,8014.0,193.2367,193.295,193.0908,193.1103,8014.0
2020-10-08 14:20:00,198.59,198.79,198.47,198.51,7594.0,193.0811,193.2756,192.9645,193.0033,7594.0
2020-10-08 14:30:00,198.5,198.66,198.16,198.66,37054.0,192.9936,193.1492,192.6631,193.1492,37054.0
2020-10-08 14:40:00,198.57,198.84,198.49,198.77,12481.0,193.0617,193.3242,192.9839,193.2561,12481.0
2020-10-08 14:50:00,198.68,199.02,198.68,198.94,7357.0,193.1686,193.4992,193.1686,193.4214,7357.0
2020-10-08 15:00:00,199.01,199.02,198.57,198.89,4225.0,193.4895,193.4992,193.0617,193.3728,4225.0
2020-10-08 15:10:00,198.95,199.33,198.72,198.79,6964.0,193.4311,193.8006,193.2075,193.2756,6964.0
2020-10-08 15:20:00,198.74,198.79,198.6,198.75,5451.0,193.227,193.2756,193.0908,193.2367,5451.0
2020-10-08 15:30:00,198.78,198.91,198.66,198.77,16284.0,193.2659,193.3922,193.1492,193.2561,16284.0
2020-10-08 15:40:00,198.77,199.26,198.74,199.17,10066.0,193.2561,193.7325,193.227,193.645,10066.0
2020-10-08 15:50:00,199.09,199.68,198.95,199.47,36992.0,193.5673,194.1409,193.4311,193.9367,36992.0
2020-10-09 09:30:00,201.08,202.97,201.08,202.95,17173.0,195.5021,197.3396,195.5021,197.3202,17173.0
2020-10-09 09:40:00,202.67,203.57,202.42,203.33,10172.0,197.0479,197.923,196.8049,197.6896,10172.0
2020-10-09 09:50:00,203.24,203.24,200.21,200.4,13990.0,197.6021,197.6021,194.6562,194.8409,13990.0
2020-10-09 10:00:00,200.43,201.0,199.8,200.91,9811.0,194.8701,195.4243,194.2576,195.3368,9811.0
2020-10-09 10:10:00,200.94,200.94,200.09,200.3,4919.0,195.3659,195.3659,194.5395,194.7437,4919.0
2020-10-09 10:20:00,200.3,200.3,198.35,198.52,9183.0,194.7437,194.7437,192.8478,193.0131,9183.0
2020-10-09 10:30:00,198.47,198.62,197.67,197.84,22105.0,192.9645,193.1103,192.1866,192.3519,22105.0
2020-10-09 10:40:00,198.03,198.46,197.68,197.92,12813.0,192.5367,192.9547,192.1964,192.4297,12813.0
2020-10-09 10:50:00,197.96,198.02,197.12,197.46,15659.0,192.4686,192.5269,191.6519,191.9825,15659.0
2020-10-09 11:00:00,197.18,197.95,197.18,197.43,12676.0,191.7102,192.4589,191.7102,191.9533,12676.0
2020-10-09 11:10:00,197.43,197.78,197.34,197.58,6324.0,191.9533,192.2936,191.8658,192.0991,6324.0
2020-10-09 11:20:00,197.55,197.55,196.3,196.72,14181.0,192.07,192.07,190.8547,191.263,14181.0
2020-10-09 11:30:00,196.75,197.47,196.5,196.87,10439.0,191.2922,191.9922,191.0491,191.4088,10439.0
2020-10-09 11:40:00,196.83,197.73,195.93,197.31,39292.0,191.3699,192.245,190.4949,191.8366,39292.0
2020-10-09 11:50:00,197.3,198.53,197.3,198.01,9633.0,191.8269,193.0228,191.8269,192.5172,9633.0
2020-10-09 12:00:00,197.9,198.77,197.86,198.61,8505.0,192.4103,193.2561,192.3714,193.1006,8505.0
2020-10-09 12:10:00,198.57,199.37,198.44,199.36,13779.0,193.0617,193.8395,192.9353,193.8298,13779.0
2020-10-09 12:20:00,199.37,199.72,199.19,199.46,6310.0,193.8395,194.1798,193.6645,193.927,6310.0
2020-10-09 12:30:00,199.49,199.59,199.1,199.58,2367.0,193.9562,194.0534,193.577,194.0437,2367.0
2020-10-09 12:40:00,199.68,199.88,199.28,199.28,10088.0,194.1409,194.3353,193.752,193.752,10088.0
2020-10-09 12:50:00,199.31,199.41,198.72,199.0,19347.0,193.7812,193.8784,193.2075,193.4798,19347.0
2020-10-09 13:00:00,199.03,199.89,198.9,199.78,4246.0,193.5089,194.3451,193.3825,194.2381,4246.0
2020-10-09 13:10:00,199.64,199.69,198.68,198.68,13999.0,194.102,194.1506,193.1686,193.1686,13999.0
2020-10-09 13:20:00,198.6,198.94,198.47,198.65,6896.0,193.0908,193.4214,192.9645,193.1395,6896.0
2020-10-09 13:30:00,198.85,199.18,198.78,199.13,10495.0,193.3339,193.6548,193.2659,193.6061,10495.0
2020-10-09 13:40:00,199.13,199.19,198.71,199.08,3963.0,193.6061,193.6645,193.1978,193.5575,3963.0
2020-10-09 13:50:00,199.14,199.21,198.96,199.14,1500.0,193.6159,193.6839,193.4409,193.6159,1500.0
2020-10-09 14:00:00,199.21,199.21,198.81,198.81,6642.0,193.6839,193.6839,193.295,193.295,6642.0
2020-10-09 14:10:00,198.97,198.97,198.66,198.86,2543.0,193.4506,193.4506,193.1492,193.3436,2543.0
2020-10-09 14:20:00,198.77,198.96,198.14,198.46,9058.0,193.2561,193.4409,192.6436,192.9547,9058.0
2020-10-09 14:30:00,198.37,198.71,198.14,198.19,9253.0,192.8672,193.1978,192.6436,192.6922,9253.0
2020-10-09 14:40:00,198.32,198.69,198.19,198.63,4275.0,192.8186,193.1784,192.6922,193.12,4275.0
2020-10-09 14:50:00,198.54,198.84,198.32,198.36,20503.0,193.0325,193.3242,192.8186,192.8575,20503.0
2020-10-09 15:00:00,198.35,198.49,197.93,198.1,10001.0,192.8478,192.9839,192.4394,192.6047,10001.0
2020-10-09 15:10:00,198.1,198.51,198.1,198.44,7818.0,192.6047,193.0033,192.6047,192.9353,7818.0
2020-10-09 15:20:00,198.28,198.44,197.59,197.84,14657.0,192.7797,192.9353,192.1089,192.3519,14657.0
2020-10-09 15:30:00,197.9,197.96,197.04,197.04,14910.0,192.4103,192.4686,191.5741,191.5741,14910.0
2020-10-09 15:40:00,197.15,197.4,196.8,197.02,27320.0,191.6811,191.9241,191.3408,191.5547,27320.0
2020-10-09 15:50:00,197.05,197.35,196.4,196.87,67576.0,191.5838,191.8755,190.9519,191.4088,67576.0
2020-10-12 09:30:00,197.54,199.3,194.9,194.9,50401.0,192.0603,193.7714,189.4935,189.4935,50401.0
2020-10-12 09:40:00,195.1,195.86,194.18,194.18,24239.0,189.6879,190.4269,188.7935,188.7935,24239.0
2020-10-12 09:50:00,194.3,198.6,194.3,198.07,19676.0,188.9101,193.0908,188.9101,192.5756,19676.0
2020-10-12 10:00:00,198.05,198.23,197.1,197.11,10018.0,192.5561,192.7311,191.6325,191.6422,10018.0
2020-10-12 10:10:00,197.48,198.61,197.47,197.96,7332.0,192.0019,193.1006,191.9922,192.4686,7332.0
2020-10-12 10:20:00,197.95,199.43,197.69,199.22,8868.0,192.4589,193.8978,192.2061,193.6937,8868.0
2020-10-12 10:30:00,199.41,199.41,198.71,199.09,7656.0,193.8784,193.8784,193.1978,193.5673,7656.0
2020-10-12 10:40:00,199.22,199.62,198.84,199.14,5610.0,193.6937,194.0826,193.3242,193.6159,5610.0
2020-10-12 10:50:00,199.58,199.66,198.33,198.64,4949.0,194.0437,194.1214,192.8283,193.1297,4949.0
2020-10-12 11:00:00,198.33,199.6,198.33,199.6,9676.0,192.8283,194.0631,192.8283,194.0631,9676.0
2020-10-12 11:10:00,199.39,199.81,199.23,199.38,3803.0,193.8589,194.2673,193.7034,193.8492,3803.0
2020-10-12 11:20:00,199.38,199.6,199.22,199.24,1724.0,193.8492,194.0631,193.6937,193.7131,1724.0
2020-10-12 11:30:00,199.32,199.5,198.94,198.95,2089.0,193.7909,193.9659,193.4214,193.4311,2089.0
2020-10-12 11:40:00,198.8,199.65,198.8,199.5,9382.0,193.2853,194.1117,193.2853,193.9659,9382.0
2020-10-12 11:50:00,199.47,199.74,199.24,199.69,3643.0,193.9367,194.1992,193.7131,194.1506,3643.0
2020-10-12 12:00:00,199.75,199.82,199.56,199.64,1673.0,194.2089,194.277,194.0242,194.102,1673.0
2020-10-12 12:10:00,199.66,200.34,199.66,200.25,5508.0,194.1214,194.7826,194.1214,194.6951,5508.0
2020-10-12 12:20:00,200.33,200.36,200.03,200.28,5683.0,194.7729,194.802,194.4812,194.7242,5683.0
2020-10-12 12:30:00,200.32,200.34,199.98,200.01,5702.0,194.7631,194.7826,194.4326,194.4617,5702.0
2020-10-12 12:40:00,199.98,200.16,199.31,199.53,6840.0,194.4326,194.6076,193.7812,193.9951,6840.0
2020-10-12 12:50:00,199.44,199.44,198.42,198.57,6886.0,193.9075,193.9075,192.9158,193.0617,6886.0
2020-10-12 13:00:00,198.6,198.92,198.56,198.77,1284.0,193.0908,193.402,193.052,193.2561,1284.0
2020-10-12 13:10:00,198.72,199.21,198.6,199.12,6377.0,193.2075,193.6839,193.0908,193.5964,6377.0
2020-10-12 13:20:00,199.15,199.4,198.85,198.99,1814.0,193.6256,193.8687,193.3339,193.47,1814.0
2020-10-12 13:30:00,199.14,199.14,197.88,198.3,2975.0,193.6159,193.6159,192.3908,192.7992,2975.0
2020-10-12 13:40:00,198.19,198.3,197.99,198.0,2660.0,192.6922,192.7992,192.4978,192.5075,2660.0
2020-10-12 13:50:00,198.0,198.3,197.66,197.95,8831.0,192.5075,192.7992,192.1769,192.4589,8831.0
2020-10-12 14:00:00,198.0,198.16,197.61,197.8,12610.0,192.5075,192.6631,192.1283,192.313,12610.0
2020-10-12 14:10:00,197.84,198.04,197.65,198.04,2705.0,192.3519,192.5464,192.1672,192.5464,2705.0
2020-10-12 14:20:00,198.13,198.8,197.99,198.8,6094.0,192.6339,193.2853,192.4978,193.2853,6094.0
2020-10-12 14:30:00,198.76,198.88,197.74,198.16,20318.0,193.2464,193.3631,192.2547,192.6631,20318.0
2020-10-12 14:40:00,198.09,199.08,197.86,199.08,11272.0,192.595,193.5575,192.3714,193.5575,11272.0
2020-10-12 14:50:00,198.99,199.72,198.84,199.57,6552.0,193.47,194.1798,193.3242,194.0339,6552.0
2020-10-12 15:00:00,199.54,200.0,199.54,199.57,9129.0,194.0048,194.452,194.0048,194.0339,9129.0
2020-10-12 15:10:00,199.66,200.18,199.63,199.93,13631.0,194.1214,194.627,194.0923,194.384,13631.0
2020-10-12 15:20:00,200.0,200.1,199.75,199.82,6440.0,194.452,194.5492,194.2089,194.277,6440.0
2020-10-12 15:30:00,199.68,199.76,199.41,199.47,9100.0,194.1409,194.2187,193.8784,193.9367,9100.0
2020-10-12 15:40:00,199.41,200.05,199.26,199.56,16024.0,193.8784,194.5006,193.7325,194.0242,16024.0
2020-10-12 15:50:00,199.47,199.75,198.86,199.1,43885.0,193.9367,194.2089,193.3436,193.577,43885.0
2020-10-13 09:30:00,196.78,197.26,195.26,195.26,32601.0,191.3213,191.788,189.8435,189.8435,32601.0
2020-10-13 09:40:00,195.46,196.28,194.75,194.96,21994.0,190.038,190.8352,189.3476,189.5518,21994.0
2020-10-13 09:50:00,195.12,195.23,193.45,194.17,26053.0,189.7074,189.8143,188.0837,188.7837,26053.0
2020-10-13 10:00:00,194.26,195.39,193.92,194.27,16855.0,188.8712,189.9699,188.5407,188.881,16855.0
2020-10-13 10:10:00,194.14,194.44,193.18,193.76,15413.0,188.7546,189.0462,187.8212,188.3851,15413.0
2020-10-13 10:20:00,194.01,194.92,194.01,194.09,12185.0,188.6282,189.5129,188.6282,188.706,12185.0
2020-10-13 10:30:00,194.17,194.72,193.45,194.29,25366.0,188.7837,189.3185,188.0837,188.9004,25366.0
2020-10-13 10:40:00,194.25,194.69,193.76,194.09,18240.0,188.8615,189.2893,188.3851,188.706,18240.0
2020-10-13 10:50:00,193.87,194.69,193.54,193.67,10701.0,188.4921,189.2893,188.1712,188.2976,10701.0
2020-10-13 11:00:00,193.73,193.75,193.18,193.74,8502.0,188.3559,188.3754,187.8212,188.3657,8502.0
2020-10-13 11:10:00,193.73,193.89,193.45,193.62,4417.0,188.3559,188.5115,188.0837,188.249,4417.0
2020-10-13 11:20:00,193.62,193.75,192.65,192.8,10625.0,188.249,188.3754,187.3059,187.4517,10625.0
2020-10-13 11:30:00,192.94,193.29,192.81,192.81,7187.0,187.5879,187.9281,187.4615,187.4615,7187.0
2020-10-13 11:40:00,192.9,192.99,192.25,192.93,10263.0,187.549,187.6365,186.917,187.5781,10263.0
2020-10-13 11:50:00,192.9,192.93,192.5,192.75,7571.0,187.549,187.5781,187.1601,187.4031,7571.0
2020-10-13 12:00:00,192.66,192.71,192.35,192.4,8382.0,187.3156,187.3642,187.0142,187.0628,8382.0
2020-10-13 12:10:00,192.41,193.79,192.12,193.62,7137.0,187.0726,188.4143,186.7906,188.249,7137.0
2020-10-13 12:20:00,193.62,194.45,193.62,193.7,11288.0,188.249,189.056,188.249,188.3268,11288.0
2020-10-13 12:30:00,193.7,193.94,193.25,193.41,5197.0,188.3268,188.5601,187.8893,188.0448,5197.0
2020-10-13 12:40:00,193.5,194.21,193.44,194.21,4866.0,188.1323,188.8226,188.074,188.8226,4866.0
2020-10-13 12:50:00,194.21,194.91,194.14,194.9,8548.0,188.8226,189.5032,188.7546,189.4935,8548.0
2020-10-13 13:00:00,194.77,194.95,194.3,194.41,6579.0,189.3671,189.5421,188.9101,189.0171,6579.0
2020-10-13 13:10:00,194.58,194.63,194.18,194.56,5435.0,189.1824,189.231,188.7935,189.1629,5435.0
2020-10-13 13:20:00,194.44,195.32,194.43,195.13,10251.0,189.0462,189.9018,189.0365,189.7171,10251.0
2020-10-13 13:30:00,195.21,196.08,195.18,195.65,10119.0,189.7949,190.6408,189.7657,190.2227,10119.0
2020-10-13 13:40:00,195.81,195.81,195.09,195.19,14909.0,190.3782,190.3782,189.6782,189.7754,14909.0
2020-10-13 13:50:00,195.11,195.24,194.42,194.45,5262.0,189.6977,189.8241,189.0268,189.056,5262.0
2020-10-13 14:00:00,194.57,195.02,194.42,194.72,19450.0,189.1726,189.6102,189.0268,189.3185,19450.0
2020-10-13 14:10:00,194.89,194.89,194.3,194.45,21191.0,189.4838,189.4838,188.9101,189.056,21191.0
2020-10-13 14:20:00,194.48,194.57,193.62,193.62,17560.0,189.0851,189.1726,188.249,188.249,17560.0
2020-10-13 14:30:00,193.52,193.52,192.82,192.88,6514.0,188.1518,188.1518,187.4712,187.5295,6514.0
2020-10-13 14:40:00,192.94,193.34,192.78,193.3,6643.0,187.5879,187.9768,187.4323,187.9379,6643.0
2020-10-13 14:50:00,193.36,194.12,193.25,193.9,14818.0,187.9962,188.7351,187.8893,188.5212,14818.0
2020-10-13 15:00:00,193.92,194.08,193.84,193.94,4342.0,188.5407,188.6962,188.4629,188.5601,4342.0
2020-10-13 15:10:00,194.04,194.21,193.72,193.89,11032.0,188.6573,188.8226,188.3462,188.5115,11032.0
2020-10-13 15:20:00,193.91,194.61,193.84,194.45,16418.0,188.5309,189.2115,188.4629,189.056,16418.0
2020-10-13 15:30:00,194.5,194.71,194.42,194.69,15007.0,189.1046,189.3088,189.0268,189.2893,15007.0
2020-10-13 15:40:00,194.68,195.07,194.6,194.6,12138.0,189.2796,189.6588,189.2018,189.2018,12138.0
2020-10-13 15:50:00,194.67,194.8,194.13,194.22,47208.0,189.2699,189.3963,188.7448,188.8324,47208.0
2020-10-14 09:30:00,195.78,197.0,194.51,194.91,15743.0,190.3491,191.5352,189.1143,189.5032,15743.0
2020-10-14 09:40:00,194.42,195.96,193.86,195.48,5379.0,189.0268,190.5241,188.4823,190.0574,5379.0
2020-10-14 09:50:00,195.47,195.66,194.23,195.14,11842.0,190.0477,190.2324,188.8421,189.7268,11842.0
2020-10-14 10:00:00,194.78,195.41,194.02,194.03,6049.0,189.3768,189.9893,188.6379,188.6476,6049.0
2020-10-14 10:10:00,193.86,194.03,192.76,193.41,10089.0,188.4823,188.6476,187.4129,188.0448,10089.0
2020-10-14 10:20:00,193.03,194.12,193.03,193.3,12320.0,187.6754,188.7351,187.6754,187.9379,12320.0
2020-10-14 10:30:00,193.54,194.0,193.31,193.79,9501.0,188.1712,188.6185,187.9476,188.4143,9501.0
2020-10-14 10:40:00,193.66,193.91,193.46,193.53,7538.0,188.2879,188.5309,188.0934,188.1615,7538.0
2020-10-14 10:50:00,193.35,193.6,193.25,193.56,4748.0,187.9865,188.2295,187.8893,188.1907,4748.0
2020-10-14 11:00:00,193.58,193.64,192.98,193.64,5907.0,188.2101,188.2684,187.6267,188.2684,5907.0
2020-10-14 11:10:00,193.45,193.7,192.94,193.06,14446.0,188.0837,188.3268,187.5879,187.7045,14446.0
2020-10-14 11:20:00,192.94,193.24,192.7,192.74,12230.0,187.5879,187.8795,187.3545,187.3934,12230.0
2020-10-14 11:30:00,192.76,192.92,192.43,192.5,23940.0,187.4129,187.5684,187.092,187.1601,23940.0
2020-10-14 11:40:00,192.51,192.61,191.49,191.63,10588.0,187.1698,187.267,186.1781,186.3142,10588.0
2020-10-14 11:50:00,191.79,192.0,190.44,190.63,45553.0,186.4698,186.6739,185.1572,185.3419,45553.0
2020-10-14 12:00:00,190.47,191.64,190.47,191.28,12152.0,185.1864,186.3239,185.1864,185.9739,12152.0
2020-10-14 12:10:00,191.27,191.39,189.62,189.62,26782.0,185.9642,186.0809,184.36,184.36,26782.0
2020-10-14 12:20:00,189.73,190.0,189.34,189.78,29749.0,184.4669,184.7294,184.0877,184.5155,29749.0
2020-10-14 12:30:00,189.85,190.0,189.16,189.63,21291.0,184.5836,184.7294,183.9127,184.3697,21291.0
2020-10-14 12:40:00,189.82,190.0,189.55,189.89,18073.0,184.5544,184.7294,184.2919,184.6225,18073.0
2020-10-14 12:50:00,189.79,190.34,189.64,190.28,15433.0,184.5252,185.06,184.3794,185.0016,15433.0
2020-10-14 13:00:00,190.16,190.7,190.16,190.46,23627.0,184.885,185.41,184.885,185.1767,23627.0
2020-10-14 13:10:00,190.4,190.47,189.98,190.11,20689.0,185.1183,185.1864,184.71,184.8364,20689.0
2020-10-14 13:20:00,190.09,190.41,190.08,190.25,5407.0,184.8169,185.128,184.8072,184.9725,5407.0
2020-10-14 13:30:00,190.27,190.4,189.94,190.4,29999.0,184.9919,185.1183,184.6711,185.1183,29999.0
2020-10-14 13:40:00,190.29,190.93,190.25,190.81,10553.0,185.0114,185.6336,184.9725,185.5169,10553.0
2020-10-14 13:50:00,190.72,191.51,190.48,191.5,15489.0,185.4294,186.1975,185.1961,186.1878,15489.0
2020-10-14 14:00:00,191.56,192.06,191.51,191.93,11544.0,186.2461,186.7323,186.1975,186.6059,11544.0
2020-10-14 14:10:00,191.84,191.91,191.14,191.14,9368.0,186.5184,186.5864,185.8378,185.8378,9368.0
2020-10-14 14:20:00,191.19,191.19,189.4,189.63,15687.0,185.8864,185.8864,184.1461,184.3697,15687.0
2020-10-14 14:30:00,189.58,189.7,188.91,188.96,11337.0,184.3211,184.4377,183.6696,183.7183,11337.0
2020-10-14 14:40:00,189.03,189.32,188.96,189.12,6259.0,183.7863,184.0683,183.7183,183.8738,6259.0
2020-10-14 14:50:00,189.04,189.69,188.96,189.55,16121.0,183.796,184.428,183.7183,184.2919,16121.0
2020-10-14 15:00:00,189.63,189.8,189.31,189.68,10121.0,184.3697,184.535,184.0586,184.4183,10121.0
2020-10-14 15:10:00,189.7,190.0,189.61,189.88,5466.0,184.4377,184.7294,184.3502,184.6127,5466.0
2020-10-14 15:20:00,190.0,190.0,189.52,189.52,12166.0,184.7294,184.7294,184.2627,184.2627,12166.0
2020-10-14 15:30:00,189.49,189.49,188.5,188.87,34189.0,184.2336,184.2336,183.271,183.6308,34189.0
2020-10-14 15:40:00,188.88,189.09,188.3,188.85,31223.0,183.6405,183.8447,183.0766,183.6113,31223.0
2020-10-14 15:50:00,188.89,189.08,187.79,188.28,98989.0,183.6502,183.8349,182.5807,183.0571,98989.0
2020-10-15 09:30:00,186.59,189.43,185.43,187.37,27595.0,181.414,184.1752,180.2862,182.1724,27595.0
2020-10-15 09:40:00,187.74,188.56,187.4,188.56,16840.0,182.5321,183.3294,182.2015,183.3294,16840.0
2020-10-15 09:50:00,188.19,188.36,187.49,188.02,7756.0,182.9696,183.1349,182.289,182.8043,7756.0
2020-10-15 10:00:00,187.87,188.63,187.74,188.39,10014.0,182.6585,183.3974,182.5321,183.1641,10014.0
2020-10-15 10:10:00,188.29,188.29,187.65,187.65,11510.0,183.0668,183.0668,182.4446,182.4446,11510.0
2020-10-15 10:20:00,187.55,188.38,186.43,188.38,4758.0,182.3474,183.1544,181.2584,183.1544,4758.0
2020-10-15 10:30:00,188.18,188.42,187.16,188.06,6001.0,182.9599,183.1932,181.9682,182.8432,6001.0
2020-10-15 10:40:00,188.37,189.35,187.97,187.97,19670.0,183.1446,184.0974,182.7557,182.7557,19670.0
2020-10-15 10:50:00,188.06,188.4,187.94,188.25,8170.0,182.8432,183.1738,182.7266,183.028,8170.0
2020-10-15 11:00:00,188.0,188.89,187.87,188.77,9846.0,182.7849,183.6502,182.6585,183.5335,9846.0
2020-10-15 11:10:00,188.53,188.53,187.82,188.16,8008.0,183.3002,183.3002,182.6099,182.9405,8008.0
2020-10-15 11:20:00,188.1,188.42,187.86,187.86,2812.0,182.8821,183.1932,182.6488,182.6488,2812.0
2020-10-15 11:30:00,187.96,188.41,187.87,188.22,8363.0,182.746,183.1835,182.6585,182.9988,8363.0
2020-10-15 11:40:00,188.19,188.39,187.84,188.01,13598.0,182.9696,183.1641,182.6293,182.7946,13598.0
2020-10-15 11:50:00,188.15,188.69,187.7,187.81,9765.0,182.9307,183.4558,182.4932,182.6002,9765.0
2020-10-15 12:00:00,187.75,187.97,187.45,187.79,4417.0,182.5418,182.7557,182.2501,182.5807,4417.0
2020-10-15 12:10:00,187.62,188.05,187.47,187.79,4449.0,182.4154,182.8335,182.2696,182.5807,4449.0
2020-10-15 12:20:00,187.78,188.07,187.77,187.86,4735.0,182.571,182.853,182.5613,182.6488,4735.0
2020-10-15 12:30:00,187.87,188.05,187.75,187.9,5026.0,182.6585,182.8335,182.5418,182.6877,5026.0
2020-10-15 12:40:00,187.96,188.11,187.72,188.11,2500.0,182.746,182.8918,182.5127,182.8918,2500.0
2020-10-15 12:50:00,187.98,188.46,187.94,188.46,7343.0,182.7654,183.2321,182.7266,183.2321,7343.0
2020-10-15 13:00:00,188.2,188.22,187.61,187.83,5475.0,182.9793,182.9988,182.4057,182.6196,5475.0
2020-10-15 13:10:00,187.93,188.34,187.83,188.31,5540.0,182.7168,183.1155,182.6196,183.0863,5540.0
2020-10-15 13:20:00,188.53,189.02,188.39,188.86,5059.0,183.3002,183.7766,183.1641,183.621,5059.0
2020-10-15 13:30:00,188.95,188.95,188.33,188.47,9775.0,183.7085,183.7085,183.1057,183.2419,9775.0
2020-10-15 13:40:00,188.48,188.92,188.39,188.39,9272.0,183.2516,183.6794,183.1641,183.1641,9272.0
2020-10-15 13:50:00,188.32,188.44,188.16,188.4,4926.0,183.096,183.2127,182.9405,183.1738,4926.0
2020-10-15 14:00:00,188.53,189.19,188.38,189.06,17542.0,183.3002,183.9419,183.1544,183.8155,17542.0
2020-10-15 14:10:00,189.03,189.44,188.86,189.11,11316.0,183.7863,184.1849,183.621,183.8641,11316.0
2020-10-15 14:20:00,189.03,189.41,189.0,189.35,6626.0,183.7863,184.1558,183.7572,184.0974,6626.0
2020-10-15 14:30:00,189.26,189.34,188.66,188.66,6030.0,184.0099,184.0877,183.4266,183.4266,6030.0
2020-10-15 14:40:00,188.79,188.86,188.6,188.83,4552.0,183.553,183.621,183.3682,183.5919,4552.0
2020-10-15 14:50:00,188.89,189.18,188.89,188.97,7656.0,183.6502,183.9322,183.6502,183.728,7656.0
2020-10-15 15:00:00,189.04,189.24,188.86,189.0,9498.0,183.796,183.9905,183.621,183.7572,9498.0
2020-10-15 15:10:00,189.11,189.16,188.8,189.08,16550.0,183.8641,183.9127,183.5627,183.8349,16550.0
2020-10-15 15:20:00,189.04,189.48,188.98,189.37,38832.0,183.796,184.2238,183.7377,184.1169,38832.0
2020-10-15 15:30:00,189.4,189.49,189.23,189.46,25357.0,184.1461,184.2336,183.9808,184.2044,25357.0
2020-10-15 15:40:00,189.49,189.5,188.61,188.61,34835.0,184.2336,184.2433,183.378,183.378,34835.0
2020-10-15 15:50:00,188.6,188.91,187.99,188.3,110254.0,183.3682,183.6696,182.7752,183.0766,110254.0
2020-10-16 09:30:00,189.71,190.48,189.03,189.91,36906.0,184.4475,185.1961,183.7863,184.6419,36906.0
2020-10-16 09:40:00,190.35,190.7,189.5,189.91,9016.0,185.0697,185.41,184.2433,184.6419,9016.0
2020-10-16 09:50:00,189.53,189.87,188.57,189.3,10964.0,184.2725,184.603,183.3391,184.0488,10964.0
2020-10-16 10:00:00,189.82,191.0,189.79,190.88,23397.0,184.5544,185.7017,184.5252,185.585,23397.0
2020-10-16 10:10:00,190.99,192.69,190.71,192.69,38182.0,185.692,187.3448,185.4197,187.3448,38182.0
2020-10-16 10:20:00,192.75,193.77,192.41,193.76,11886.0,187.4031,188.3948,187.0726,188.3851,11886.0
2020-10-16 10:30:00,193.77,194.32,193.65,194.0,11052.0,188.3948,188.9296,188.2782,188.6185,11052.0
2020-10-16 10:40:00,193.66,194.02,193.49,193.65,8200.0,188.2879,188.6379,188.1226,188.2782,8200.0
2020-10-16 10:50:00,194.01,195.07,193.81,194.87,12642.0,188.6282,189.6588,188.4337,189.4643,12642.0
2020-10-16 11:00:00,194.8,195.45,194.46,195.22,11959.0,189.3963,190.0282,189.0657,189.8046,11959.0
2020-10-16 11:10:00,195.35,195.35,194.53,194.84,4573.0,189.931,189.931,189.1338,189.4352,4573.0
2020-10-16 11:20:00,194.62,194.96,194.18,194.96,4502.0,189.2213,189.5518,188.7935,189.5518,4502.0
2020-10-16 11:30:00,195.0,195.34,194.59,194.78,13092.0,189.5907,189.9213,189.1921,189.3768,13092.0
2020-10-16 11:40:00,194.6,194.6,194.0,194.16,9411.0,189.2018,189.2018,188.6185,188.774,9411.0
2020-10-16 11:50:00,194.16,194.19,193.73,194.1,10185.0,188.774,188.8032,188.3559,188.7157,10185.0
2020-10-16 12:00:00,194.0,194.0,193.31,193.96,6613.0,188.6185,188.6185,187.9476,188.5796,6613.0
2020-10-16 12:10:00,193.73,195.2,193.71,194.29,17851.0,188.3559,189.7852,188.3365,188.9004,17851.0
2020-10-16 12:20:00,194.29,194.31,193.89,194.2,15927.0,188.9004,188.9199,188.5115,188.8129,15927.0
2020-10-16 12:30:00,194.17,194.41,194.03,194.39,4214.0,188.7837,189.0171,188.6476,188.9976,4214.0
2020-10-16 12:40:00,194.43,195.11,194.06,194.8,25375.0,189.0365,189.6977,188.6768,189.3963,25375.0
2020-10-16 12:50:00,195.0,195.34,194.4,195.34,8840.0,189.5907,189.9213,189.0074,189.9213,8840.0
2020-10-16 13:00:00,195.4,195.93,195.3,195.43,14831.0,189.9796,190.4949,189.8824,190.0088,14831.0
2020-10-16 13:10:00,195.37,195.65,195.21,195.53,3471.0,189.9504,190.2227,189.7949,190.106,3471.0
2020-10-16 13:20:00,195.4,195.83,195.27,195.53,9812.0,189.9796,190.3977,189.8532,190.106,9812.0
2020-10-16 13:30:00,195.6,195.96,195.5,195.83,9921.0,190.1741,190.5241,190.0768,190.3977,9921.0
2020-10-16 13:40:00,195.77,195.77,195.13,195.5,10635.0,190.3394,190.3394,189.7171,190.0768,10635.0
2020-10-16 13:50:00,195.75,196.05,195.17,195.17,5310.0,190.3199,190.6116,189.756,189.756,5310.0
2020-10-16 14:00:00,195.22,195.25,194.65,195.09,7574.0,189.8046,189.8338,189.2504,189.6782,7574.0
2020-10-16 14:10:00,195.21,195.23,194.63,194.68,4463.0,189.7949,189.8143,189.231,189.2796,4463.0
2020-10-16 14:20:00,194.75,194.8,194.5,194.58,3392.0,189.3476,189.3963,189.1046,189.1824,3392.0
2020-10-16 14:30:00,194.47,194.66,194.09,194.55,2570.0,189.0754,189.2601,188.706,189.1532,2570.0
2020-10-16 14:40:00,194.75,194.88,194.42,194.72,6728.0,189.3476,189.474,189.0268,189.3185,6728.0
2020-10-16 14:50:00,194.93,195.32,194.92,195.3,7677.0,189.5227,189.9018,189.5129,189.8824,7677.0
2020-10-16 15:00:00,195.3,195.3,194.69,194.76,3410.0,189.8824,189.8824,189.2893,189.3574,3410.0
2020-10-16 15:10:00,195.05,195.05,194.2,194.53,10453.0,189.6393,189.6393,188.8129,189.1338,10453.0
2020-10-16 15:20:00,194.58,194.75,194.21,194.59,16469.0,189.1824,189.3476,188.8226,189.1921,16469.0
2020-10-16 15:30:00,194.74,194.74,192.5,192.51,13548.0,189.3379,189.3379,187.1601,187.1698,13548.0
2020-10-16 15:40:00,192.51,193.22,192.51,193.02,31235.0,187.1698,187.8601,187.1698,187.6656,31235.0
2020-10-16 15:50:00,192.99,193.13,192.44,192.94,43544.0,187.6365,187.7726,187.1017,187.5879,43544.0
2020-10-19 09:30:00,190.6,193.62,190.6,193.45,29057.0,185.3128,188.249,185.3128,188.0837,29057.0
2020-10-19 09:40:00,193.33,194.8,193.3,194.66,11951.0,187.967,189.3963,187.9379,189.2601,11951.0
2020-10-19 09:50:00,194.3,194.37,192.94,193.25,10668.0,188.9101,188.9782,187.5879,187.8893,10668.0
2020-10-19 10:00:00,193.04,193.3,192.24,192.55,6835.0,187.6851,187.9379,186.9073,187.2087,6835.0
2020-10-19 10:10:00,192.0,192.87,191.37,192.37,16779.0,186.6739,187.5198,186.0614,187.0337,16779.0
2020-10-19 10:20:00,192.38,193.34,192.36,193.0,13531.0,187.0434,187.9768,187.0239,187.6462,13531.0
2020-10-19 10:30:00,192.95,192.95,191.56,191.78,13103.0,187.5976,187.5976,186.2461,186.46,13103.0
2020-10-19 10:40:00,191.91,192.29,191.6,191.68,7125.0,186.5864,186.9559,186.285,186.3628,7125.0
2020-10-19 10:50:00,192.01,193.04,191.9,193.04,6673.0,186.6837,187.6851,186.5767,187.6851,6673.0
2020-10-19 11:00:00,193.06,193.07,191.62,191.98,7617.0,187.7045,187.7143,186.3045,186.6545,7617.0
2020-10-19 11:10:00,191.89,191.89,190.87,190.96,6348.0,186.567,186.567,185.5753,185.6628,6348.0
2020-10-19 11:20:00,190.92,191.06,189.68,190.13,14209.0,185.6239,185.76,184.4183,184.8558,14209.0
2020-10-19 11:30:00,190.08,190.86,189.75,190.8,4022.0,184.8072,185.5656,184.4863,185.5072,4022.0
2020-10-19 11:40:00,190.86,191.05,190.7,190.75,4499.0,185.5656,185.7503,185.41,185.4586,4499.0
2020-10-19 11:50:00,190.67,190.85,190.4,190.56,4519.0,185.3808,185.5558,185.1183,185.2739,4519.0
2020-10-19 12:00:00,190.34,190.89,190.26,190.55,3050.0,185.06,185.5947,184.9822,185.2642,3050.0
2020-10-19 12:10:00,190.64,191.13,190.47,190.83,3400.0,185.3517,185.8281,185.1864,185.5364,3400.0
2020-10-19 12:20:00,191.05,191.23,190.68,191.14,2843.0,185.7503,185.9253,185.3905,185.8378,2843.0
2020-10-19 12:30:00,190.91,191.17,190.57,190.57,6509.0,185.6142,185.867,185.2836,185.2836,6509.0
2020-10-19 12:40:00,190.5,191.49,190.5,191.31,3771.0,185.2155,186.1781,185.2155,186.0031,3771.0
2020-10-19 12:50:00,191.05,191.09,190.77,190.77,2010.0,185.7503,185.7892,185.4781,185.4781,2010.0
2020-10-19 13:00:00,190.68,191.23,190.37,191.23,7169.0,185.3905,185.9253,185.0891,185.9253,7169.0
2020-10-19 13:10:00,191.0,191.12,190.49,190.49,4507.0,185.7017,185.8183,185.2058,185.2058,4507.0
2020-10-19 13:20:00,190.46,190.91,190.46,190.5,6489.0,185.1767,185.6142,185.1767,185.2155,6489.0
2020-10-19 13:30:00,190.48,190.62,190.04,190.43,3399.0,185.1961,185.3322,184.7683,185.1475,3399.0
2020-10-19 13:40:00,190.52,190.52,189.77,190.3,5653.0,185.235,185.235,184.5058,185.0211,5653.0
2020-10-19 13:50:00,190.3,190.73,190.24,190.72,2370.0,185.0211,185.4392,184.9628,185.4294,2370.0
2020-10-19 14:00:00,190.83,190.83,190.22,190.27,4274.0,185.5364,185.5364,184.9433,184.9919,4274.0
2020-10-19 14:10:00,190.26,190.37,189.96,190.15,5395.0,184.9822,185.0891,184.6905,184.8753,5395.0
2020-10-19 14:20:00,190.21,190.45,190.01,190.39,4150.0,184.9336,185.1669,184.7391,185.1086,4150.0
2020-10-19 14:30:00,190.33,190.33,188.85,188.95,10048.0,185.0503,185.0503,183.6113,183.7085,10048.0
2020-10-19 14:40:00,188.97,188.97,188.05,188.38,9996.0,183.728,183.728,182.8335,183.1544,9996.0
2020-10-19 14:50:00,188.24,188.73,188.0,188.07,9966.0,183.0182,183.4946,182.7849,182.853,9966.0
2020-10-19 15:00:00,187.9,188.2,187.33,187.87,13780.0,182.6877,182.9793,182.1335,182.6585,13780.0
2020-10-19 15:10:00,187.88,188.27,187.37,187.39,9932.0,182.6682,183.0474,182.1724,182.1918,9932.0
2020-10-19 15:20:00,187.23,187.43,186.66,187.43,12110.0,182.0363,182.2307,181.4821,182.2307,12110.0
2020-10-19 15:30:00,187.41,188.33,187.31,188.25,10080.0,182.2113,183.1057,182.114,183.028,10080.0
2020-10-19 15:40:00,188.21,188.6,188.01,188.2,14845.0,182.9891,183.3682,182.7946,182.9793,14845.0
2020-10-19 15:50:00,188.02,188.02,187.04,187.45,35390.0,182.8043,182.8043,181.8515,182.2501,35390.0
2020-10-20 09:30:00,189.6,191.0,189.1,190.71,21385.0,184.3405,185.7017,183.8544,185.4197,21385.0
2020-10-20 09:40:00,190.76,191.36,189.87,190.16,10303.0,185.4683,186.0517,184.603,184.885,10303.0
2020-10-20 09:50:00,190.35,190.41,189.35,189.8,6294.0,185.0697,185.128,184.0974,184.535,6294.0
2020-10-20 10:00:00,189.94,189.94,188.93,189.32,3615.0,184.6711,184.6711,183.6891,184.0683,3615.0
2020-10-20 10:10:00,188.96,189.66,188.77,189.62,8970.0,183.7183,184.3988,183.5335,184.36,8970.0
2020-10-20 10:20:00,189.32,189.75,188.84,189.75,4192.0,184.0683,184.4863,183.6016,184.4863,4192.0
2020-10-20 10:30:00,189.56,189.98,189.56,189.93,10458.0,184.3016,184.71,184.3016,184.6614,10458.0
2020-10-20 10:40:00,189.98,189.99,189.45,189.45,5315.0,184.71,184.7197,184.1947,184.1947,5315.0
2020-10-20 10:50:00,189.5,189.82,189.49,189.56,6169.0,184.2433,184.5544,184.2336,184.3016,6169.0
2020-10-20 11:00:00,189.56,190.0,189.15,189.95,6213.0,184.3016,184.7294,183.903,184.6808,6213.0
2020-10-20 11:10:00,189.8,189.8,189.36,189.56,6404.0,184.535,184.535,184.1072,184.3016,6404.0
2020-10-20 11:20:00,189.43,190.19,189.31,190.19,14169.0,184.1752,184.9141,184.0586,184.9141,14169.0
2020-10-20 11:30:00,190.18,190.71,190.17,190.67,7493.0,184.9044,185.4197,184.8947,185.3808,7493.0
2020-10-20 11:40:00,190.81,190.92,190.54,190.67,1676.0,185.5169,185.6239,185.2544,185.3808,1676.0
2020-10-20 11:50:00,190.68,191.01,190.67,190.99,6970.0,185.3905,185.7114,185.3808,185.692,6970.0
2020-10-20 12:00:00,190.87,191.09,190.62,190.81,5074.0,185.5753,185.7892,185.3322,185.5169,5074.0
2020-10-20 12:10:00,191.07,191.1,190.5,190.56,3695.0,185.7697,185.7989,185.2155,185.2739,3695.0
2020-10-20 12:20:00,190.55,190.64,189.51,189.51,3657.0,185.2642,185.3517,184.253,184.253,3657.0
2020-10-20 12:30:00,189.53,190.78,189.53,190.46,6944.0,184.2725,185.4878,184.2725,185.1767,6944.0
2020-10-20 12:40:00,190.5,190.97,190.37,190.49,20884.0,185.2155,185.6725,185.0891,185.2058,20884.0
2020-10-20 12:50:00,190.33,191.36,190.33,191.34,7287.0,185.0503,186.0517,185.0503,186.0322,7287.0
2020-10-20 13:00:00,191.26,191.51,191.0,191.0,8607.0,185.9545,186.1975,185.7017,185.7017,8607.0
2020-10-20 13:10:00,191.47,191.87,191.39,191.68,7500.0,186.1586,186.5475,186.0809,186.3628,7500.0
2020-10-20 13:20:00,191.75,192.35,191.66,192.17,7164.0,186.4309,187.0142,186.3434,186.8392,7164.0
2020-10-20 13:30:00,191.87,192.32,191.78,192.25,2332.0,186.5475,186.9851,186.46,186.917,2332.0
2020-10-20 13:40:00,192.27,192.49,192.11,192.37,5174.0,186.9364,187.1503,186.7809,187.0337,5174.0
2020-10-20 13:50:00,192.24,192.3,191.03,191.17,6133.0,186.9073,186.9656,185.7308,185.867,6133.0
2020-10-20 14:00:00,191.44,191.82,191.01,191.74,6944.0,186.1295,186.4989,185.7114,186.4211,6944.0
2020-10-20 14:10:00,191.42,191.98,191.42,191.56,10204.0,186.11,186.6545,186.11,186.2461,10204.0
2020-10-20 14:20:00,191.53,191.98,191.25,191.25,6537.0,186.217,186.6545,185.9447,185.9447,6537.0
2020-10-20 14:30:00,191.4,191.64,191.05,191.05,4891.0,186.0906,186.3239,185.7503,185.7503,4891.0
2020-10-20 14:40:00,191.09,191.42,190.94,191.2,4315.0,185.7892,186.11,185.6433,185.8961,4315.0
2020-10-20 14:50:00,191.16,191.16,190.55,190.56,3419.0,185.8572,185.8572,185.2642,185.2739,3419.0
2020-10-20 15:00:00,190.75,190.96,189.85,189.87,4641.0,185.4586,185.6628,184.5836,184.603,4641.0
2020-10-20 15:10:00,189.51,189.74,189.02,189.47,7818.0,184.253,184.4766,183.7766,184.2141,7818.0
2020-10-20 15:20:00,189.26,190.07,189.12,189.86,7676.0,184.0099,184.7975,183.8738,184.5933,7676.0
2020-10-20 15:30:00,189.85,189.94,188.89,189.13,10294.0,184.5836,184.6711,183.6502,183.8835,10294.0
2020-10-20 15:40:00,189.39,190.34,189.39,189.73,8869.0,184.1363,185.06,184.1363,184.4669,8869.0
2020-10-20 15:50:00,188.92,190.07,188.9,189.32,29156.0,183.6794,184.7975,183.6599,184.0683,29156.0
2020-10-21 09:30:00,188.44,189.01,187.22,188.97,51206.0,183.2127,183.7669,182.0265,183.728,51206.0
2020-10-21 09:40:00,189.05,190.04,189.05,189.94,11349.0,183.8058,184.7683,183.8058,184.6711,11349.0
2020-10-21 09:50:00,189.75,190.39,189.59,190.13,10793.0,184.4863,185.1086,184.3308,184.8558,10793.0
2020-10-21 10:00:00,190.04,190.71,189.43,190.61,6602.0,184.7683,185.4197,184.1752,185.3225,6602.0
2020-10-21 10:10:00,190.62,190.95,189.97,189.97,7265.0,185.3322,185.6531,184.7002,184.7002,7265.0
2020-10-21 10:20:00,190.24,190.51,189.81,189.81,2434.0,184.9628,185.2253,184.5447,184.5447,2434.0
2020-10-21 10:30:00,189.51,190.07,189.5,189.86,2082.0,184.253,184.7975,184.2433,184.5933,2082.0
2020-10-21 10:40:00,189.82,190.31,189.36,189.41,8735.0,184.5544,185.0308,184.1072,184.1558,8735.0
2020-10-21 10:50:00,189.08,189.27,188.4,189.14,6112.0,183.8349,184.0197,183.1738,183.8933,6112.0
2020-10-21 11:00:00,188.75,188.93,188.09,188.09,3287.0,183.5141,183.6891,182.8724,182.8724,3287.0
2020-10-21 11:10:00,188.11,188.41,187.67,188.04,5067.0,182.8918,183.1835,182.464,182.8238,5067.0
2020-10-21 11:20:00,187.92,188.65,187.92,188.49,18336.0,182.7071,183.4169,182.7071,183.2613,18336.0
2020-10-21 11:30:00,188.53,188.9,188.41,188.62,7352.0,183.3002,183.6599,183.1835,183.3877,7352.0
2020-10-21 11:40:00,188.61,188.66,187.85,187.85,8628.0,183.378,183.4266,182.6391,182.6391,8628.0
2020-10-21 11:50:00,187.89,188.1,187.65,188.02,9316.0,182.6779,182.8821,182.4446,182.8043,9316.0
2020-10-21 12:00:00,187.94,188.24,187.91,188.11,3508.0,182.7266,183.0182,182.6974,182.8918,3508.0
2020-10-21 12:10:00,187.69,187.87,187.36,187.56,8529.0,182.4835,182.6585,182.1626,182.3571,8529.0
2020-10-21 12:20:00,187.6,188.67,187.53,187.84,4283.0,182.396,183.4363,182.3279,182.6293,4283.0
2020-10-21 12:30:00,187.57,187.85,186.98,187.58,4089.0,182.3668,182.6391,181.7932,182.3765,4089.0
2020-10-21 12:40:00,187.68,187.72,187.26,187.4,2933.0,182.4738,182.5127,182.0654,182.2015,2933.0
2020-10-21 12:50:00,187.46,187.59,186.99,187.24,3554.0,182.2599,182.3863,181.8029,182.046,3554.0
2020-10-21 13:00:00,187.23,187.68,186.92,187.47,3042.0,182.0363,182.4738,181.7349,182.2696,3042.0
2020-10-21 13:10:00,187.11,187.11,186.81,186.97,12115.0,181.9196,181.9196,181.6279,181.7835,12115.0
2020-10-21 13:20:00,186.91,186.91,186.35,186.38,15865.0,181.7251,181.7251,181.1807,181.2098,15865.0
2020-10-21 13:30:00,186.27,186.27,185.57,185.57,2154.0,181.1029,181.1029,180.4223,180.4223,2154.0
2020-10-21 13:40:00,185.62,186.28,185.59,186.28,3730.0,180.4709,181.1126,180.4417,181.1126,3730.0
2020-10-21 13:50:00,186.41,186.67,185.99,186.04,5861.0,181.239,181.4918,180.8306,180.8793,5861.0
2020-10-21 14:00:00,186.17,186.87,186.02,186.87,5198.0,181.0057,181.6862,180.8598,181.6862,5198.0
2020-10-21 14:10:00,186.99,187.74,186.99,187.62,6198.0,181.8029,182.5321,181.8029,182.4154,6198.0
2020-10-21 14:20:00,187.48,187.85,187.32,187.72,15022.0,182.2793,182.6391,182.1238,182.5127,15022.0
2020-10-21 14:30:00,187.89,188.23,187.83,188.15,8628.0,182.6779,183.0085,182.6196,182.9307,8628.0
2020-10-21 14:40:00,188.23,188.34,187.99,188.13,4264.0,183.0085,183.1155,182.7752,182.9113,4264.0
2020-10-21 14:50:00,188.2,188.26,187.89,188.26,3835.0,182.9793,183.0377,182.6779,183.0377,3835.0
2020-10-21 15:00:00,188.3,188.3,187.87,188.06,8973.0,183.0766,183.0766,182.6585,182.8432,8973.0
2020-10-21 15:10:00,188.16,188.16,187.59,187.85,4208.0,182.9405,182.9405,182.3863,182.6391,4208.0
2020-10-21 15:20:00,187.92,188.22,187.84,187.9,4505.0,182.7071,182.9988,182.6293,182.6877,4505.0
2020-10-21 15:30:00,187.97,188.05,187.12,187.12,4528.0,182.7557,182.8335,181.9293,181.9293,4528.0
2020-10-21 15:40:00,187.2,187.35,186.58,186.95,11003.0,182.0071,182.1529,181.4043,181.764,11003.0
2020-10-21 15:50:00,186.95,187.08,186.36,186.87,47802.0,181.764,181.8904,181.1904,181.6862,47802.0
2020-10-22 09:30:00,186.54,189.28,186.54,188.23,11162.0,181.3654,184.0294,181.3654,183.0085,11162.0
2020-10-22 09:40:00,187.95,188.96,187.52,188.61,10985.0,182.7363,183.7183,182.3182,183.378,10985.0
2020-10-22 09:50:00,188.32,189.22,188.24,188.68,31644.0,183.096,183.971,183.0182,183.446,31644.0
2020-10-22 10:00:00,188.5,188.72,188.24,188.49,7348.0,183.271,183.4849,183.0182,183.2613,7348.0
2020-10-22 10:10:00,188.49,188.65,187.83,187.96,7302.0,183.2613,183.4169,182.6196,182.746,7302.0
2020-10-22 10:20:00,187.88,187.88,186.27,186.46,6263.0,182.6682,182.6682,181.1029,181.2876,6263.0
2020-10-22 10:30:00,186.61,186.63,185.68,186.03,8238.0,181.4335,181.4529,180.5292,180.8695,8238.0
2020-10-22 10:40:00,186.15,186.23,185.12,185.85,9337.0,180.9862,181.064,179.9848,180.6945,9337.0
2020-10-22 10:50:00,186.09,187.74,185.68,187.4,6359.0,180.9279,182.5321,180.5292,182.2015,6359.0
2020-10-22 11:00:00,187.78,188.14,186.7,186.77,13482.0,182.571,182.921,181.521,181.589,13482.0
2020-10-22 11:10:00,186.78,187.52,186.55,186.87,12837.0,181.5987,182.3182,181.3751,181.6862,12837.0
2020-10-22 11:20:00,186.98,187.35,186.85,186.85,3206.0,181.7932,182.1529,181.6668,181.6668,3206.0
2020-10-22 11:30:00,186.86,187.18,185.96,185.96,5089.0,181.6765,181.9876,180.8015,180.8015,5089.0
2020-10-22 11:40:00,185.95,186.55,185.95,186.25,6431.0,180.7918,181.3751,180.7918,181.0834,6431.0
2020-10-22 11:50:00,186.51,186.55,185.27,185.33,7780.0,181.3362,181.3751,180.1306,180.189,7780.0
2020-10-22 12:00:00,185.35,185.46,184.54,184.54,7995.0,180.2084,180.3154,179.4209,179.4209,7995.0
2020-10-22 12:10:00,184.54,184.85,184.13,184.78,12246.0,179.4209,179.7223,179.0222,179.6542,12246.0
2020-10-22 12:20:00,184.61,184.94,184.43,184.72,10164.0,179.4889,179.8098,179.3139,179.5959,10164.0
2020-10-22 12:30:00,184.62,185.4,184.33,185.34,6479.0,179.4987,180.257,179.2167,180.1987,6479.0
2020-10-22 12:40:00,185.29,185.4,184.69,185.09,7554.0,180.1501,180.257,179.5667,179.9556,7554.0
2020-10-22 12:50:00,185.02,185.14,184.66,184.66,5585.0,179.8876,180.0042,179.5375,179.5375,5585.0
2020-10-22 13:00:00,184.64,184.82,184.32,184.56,5006.0,179.5181,179.6931,179.207,179.4403,5006.0
2020-10-22 13:10:00,184.7,185.29,184.65,184.82,5166.0,179.5764,180.1501,179.5278,179.6931,5166.0
2020-10-22 13:20:00,184.68,184.85,184.51,184.69,23415.0,179.557,179.7223,179.3917,179.5667,23415.0
2020-10-22 13:30:00,184.69,185.46,184.68,184.83,14214.0,179.5667,180.3154,179.557,179.7028,14214.0
2020-10-22 13:40:00,184.84,185.28,184.55,185.28,9726.0,179.7126,180.1403,179.4306,180.1403,9726.0
2020-10-22 13:50:00,185.38,185.41,184.96,185.02,12397.0,180.2376,180.2667,179.8292,179.8876,12397.0
2020-10-22 14:00:00,184.82,185.35,184.74,184.79,6738.0,179.6931,180.2084,179.6153,179.6639,6738.0
2020-10-22 14:10:00,184.63,185.13,184.49,185.0,12008.0,179.5084,179.9945,179.3723,179.8681,12008.0
2020-10-22 14:20:00,185.04,185.35,184.84,184.9,2701.0,179.907,180.2084,179.7126,179.7709,2701.0
2020-10-22 14:30:00,184.83,185.22,184.83,185.15,10184.0,179.7028,180.082,179.7028,180.014,10184.0
2020-10-22 14:40:00,185.2,185.3,184.6,185.04,9980.0,180.0626,180.1598,179.4792,179.907,9980.0
2020-10-22 14:50:00,185.35,185.35,185.02,185.05,4683.0,180.2084,180.2084,179.8876,179.9167,4683.0
2020-10-22 15:00:00,185.09,185.1,184.77,184.85,3739.0,179.9556,179.9653,179.6445,179.7223,3739.0
2020-10-22 15:10:00,184.75,184.78,184.27,184.28,11289.0,179.625,179.6542,179.1584,179.1681,11289.0
2020-10-22 15:20:00,184.27,184.58,184.02,184.37,15275.0,179.1584,179.4598,178.9153,179.2556,15275.0
2020-10-22 15:30:00,184.38,184.68,184.1,184.53,16660.0,179.2653,179.557,178.9931,179.4112,16660.0
2020-10-22 15:40:00,184.5,184.84,184.19,184.84,16992.0,179.382,179.7126,179.0806,179.7126,16992.0
2020-10-22 15:50:00,185.12,185.67,184.98,185.4,63457.0,179.9848,180.5195,179.8487,180.257,63457.0
2020-10-23 09:30:00,187.92,187.92,186.31,186.7,7728.0,182.7071,182.7071,181.1418,181.521,7728.0
2020-10-23 09:40:00,186.92,186.92,185.12,185.12,3661.0,181.7349,181.7349,179.9848,179.9848,3661.0
2020-10-23 09:50:00,185.38,186.27,184.81,185.05,4571.0,180.2376,181.1029,179.6834,179.9167,4571.0
2020-10-23 10:00:00,185.03,185.62,184.53,184.54,4409.0,179.8973,180.4709,179.4112,179.4209,4409.0
2020-10-23 10:10:00,184.77,184.77,184.09,184.17,3292.0,179.6445,179.6445,178.9834,179.0611,3292.0
2020-10-23 10:20:00,184.47,184.84,184.12,184.57,4129.0,179.3528,179.7126,179.0125,179.45,4129.0
2020-10-23 10:30:00,184.56,185.31,184.56,185.02,3343.0,179.4403,180.1695,179.4403,179.8876,3343.0
2020-10-23 10:40:00,185.17,185.64,184.95,185.59,4310.0,180.0334,180.4904,179.8195,180.4417,4310.0
2020-10-23 10:50:00,185.53,185.76,185.28,185.31,3073.0,180.3834,180.607,180.1403,180.1695,3073.0
2020-10-23 11:00:00,185.46,186.08,185.24,186.08,4875.0,180.3154,180.9182,180.1015,180.9182,4875.0
2020-10-23 11:10:00,186.4,187.0,186.09,186.9,3410.0,181.2293,181.8126,180.9279,181.7154,3410.0
2020-10-23 11:20:00,186.97,187.67,186.65,187.67,7715.0,181.7835,182.464,181.4723,182.464,7715.0
2020-10-23 11:30:00,187.66,187.8,186.69,186.69,19259.0,182.4543,182.5904,181.5112,181.5112,19259.0
2020-10-23 11:40:00,186.77,187.05,186.4,186.4,13698.0,181.589,181.8612,181.2293,181.2293,13698.0
2020-10-23 11:50:00,186.3,186.43,186.0,186.12,3832.0,181.1321,181.2584,180.8404,180.957,3832.0
2020-10-23 12:00:00,186.01,186.56,186.01,186.45,6719.0,180.8501,181.3848,180.8501,181.2779,6719.0
2020-10-23 12:10:00,186.5,186.61,185.44,185.67,5914.0,181.3265,181.4335,180.2959,180.5195,5914.0
2020-10-23 12:20:00,185.34,186.04,184.98,185.83,5184.0,180.1987,180.8793,179.8487,180.6751,5184.0
2020-10-23 12:30:00,185.62,186.11,185.62,186.11,4492.0,180.4709,180.9473,180.4709,180.9473,4492.0
2020-10-23 12:40:00,186.18,186.42,186.03,186.21,9617.0,181.0154,181.2487,180.8695,181.0445,9617.0
2020-10-23 12:50:00,186.19,186.37,185.77,185.83,4445.0,181.0251,181.2001,180.6168,180.6751,4445.0
2020-10-23 13:00:00,185.87,186.67,185.87,186.63,5292.0,180.714,181.4918,180.714,181.4529,5292.0
2020-10-23 13:10:00,186.55,186.6,186.25,186.59,3040.0,181.3751,181.4237,181.0834,181.414,3040.0
2020-10-23 13:20:00,186.8,187.55,186.79,187.42,3001.0,181.6182,182.3474,181.6085,182.221,3001.0
2020-10-23 13:30:00,187.43,187.67,187.3,187.63,6215.0,182.2307,182.464,182.1043,182.4252,6215.0
2020-10-23 13:40:00,187.48,187.59,187.17,187.39,7194.0,182.2793,182.3863,181.9779,182.1918,7194.0
2020-10-23 13:50:00,187.37,187.75,187.37,187.74,4672.0,182.1724,182.5418,182.1724,182.5321,4672.0
2020-10-23 14:00:00,187.93,187.93,187.45,187.88,15555.0,182.7168,182.7168,182.2501,182.6682,15555.0
2020-10-23 14:10:00,187.83,188.0,187.79,187.9,17838.0,182.6196,182.7849,182.5807,182.6877,17838.0
2020-10-23 14:20:00,187.85,188.31,187.8,188.07,4577.0,182.6391,183.0863,182.5904,182.853,4577.0
2020-10-23 14:30:00,188.16,188.47,188.0,188.16,2156.0,182.9405,183.2419,182.7849,182.9405,2156.0
2020-10-23 14:40:00,188.25,188.41,188.12,188.15,5574.0,183.028,183.1835,182.9016,182.9307,5574.0
2020-10-23 14:50:00,188.11,188.12,187.77,187.95,4443.0,182.8918,182.9016,182.5613,182.7363,4443.0
2020-10-23 15:00:00,188.07,188.5,188.07,188.27,4500.0,182.853,183.271,182.853,183.0474,4500.0
2020-10-23 15:10:00,188.25,188.74,188.15,188.64,2229.0,183.028,183.5044,182.9307,183.4071,2229.0
2020-10-23 15:20:00,188.75,189.09,188.48,189.05,10607.0,183.5141,183.8447,183.2516,183.8058,10607.0
2020-10-23 15:30:00,188.98,188.98,188.37,188.37,6967.0,183.7377,183.7377,183.1446,183.1446,6967.0
2020-10-23 15:40:00,188.41,188.5,188.27,188.49,12277.0,183.1835,183.271,183.0474,183.2613,12277.0
2020-10-23 15:50:00,188.41,188.41,188.03,188.25,35850.0,183.1835,183.1835,182.8141,183.028,35850.0
2020-10-26 09:30:00,184.63,185.29,182.97,183.01,17502.0,179.5084,180.1501,177.8944,177.9333,17502.0
2020-10-26 09:40:00,182.63,182.99,181.18,181.21,9602.0,177.5639,177.9139,176.1541,176.1832,9602.0
2020-10-26 09:50:00,181.65,182.97,181.19,182.08,13486.0,176.611,177.8944,176.1638,177.0291,13486.0
2020-10-26 10:00:00,182.38,183.14,181.77,183.14,9664.0,177.3208,178.0597,176.7277,178.0597,9664.0
2020-10-26 10:10:00,183.24,183.79,182.73,183.76,10378.0,178.1569,178.6917,177.6611,178.6625,10378.0
2020-10-26 10:20:00,183.42,184.46,183.03,183.04,4425.0,178.3319,179.3431,177.9528,177.9625,4425.0
2020-10-26 10:30:00,183.21,183.41,182.73,183.2,9779.0,178.1278,178.3222,177.6611,178.118,9779.0
2020-10-26 10:40:00,183.4,183.4,182.31,182.61,4293.0,178.3125,178.3125,177.2527,177.5444,4293.0
2020-10-26 10:50:00,182.41,182.51,181.57,181.78,4694.0,177.35,177.4472,176.5333,176.7374,4694.0
2020-10-26 11:00:00,181.61,181.61,180.73,181.49,7798.0,176.5722,176.5722,175.7166,176.4555,7798.0
2020-10-26 11:10:00,181.71,182.08,180.33,180.7,8803.0,176.6694,177.0291,175.3277,175.6874,8803.0
2020-10-26 11:20:00,180.74,181.94,180.54,181.69,5581.0,175.7263,176.893,175.5318,176.6499,5581.0
2020-10-26 11:30:00,181.63,181.64,180.98,181.4,7558.0,176.5916,176.6013,175.9596,176.368,7558.0
2020-10-26 11:40:00,181.4,181.4,180.5,181.19,2795.0,176.368,176.368,175.4929,176.1638,2795.0
2020-10-26 11:50:00,181.04,181.2,180.91,180.97,2640.0,176.018,176.1735,175.8916,175.9499,2640.0
2020-10-26 12:00:00,180.85,181.13,180.74,180.84,5000.0,175.8332,176.1055,175.7263,175.8235,5000.0
2020-10-26 12:10:00,180.9,181.01,180.58,180.87,4904.0,175.8818,175.9888,175.5707,175.8527,4904.0
2020-10-26 12:20:00,180.72,180.96,180.59,180.69,3566.0,175.7068,175.9402,175.5804,175.6777,3566.0
2020-10-26 12:30:00,180.51,180.52,180.0,180.31,4148.0,175.5027,175.5124,175.0068,175.3082,4148.0
2020-10-26 12:40:00,180.43,180.67,180.29,180.64,7707.0,175.4249,175.6582,175.2888,175.6291,7707.0
2020-10-26 12:50:00,180.64,180.78,180.45,180.74,3348.0,175.6291,175.7652,175.4443,175.7263,3348.0
2020-10-26 13:00:00,180.86,180.89,180.27,180.27,7367.0,175.843,175.8721,175.2693,175.2693,7367.0
2020-10-26 13:10:00,180.44,180.73,180.33,180.33,1967.0,175.4346,175.7166,175.3277,175.3277,1967.0
2020-10-26 13:20:00,180.49,180.55,180.17,180.19,5298.0,175.4832,175.5416,175.1721,175.1915,5298.0
2020-10-26 13:30:00,180.17,180.2,179.41,180.2,7426.0,175.1721,175.2013,174.4332,175.2013,7426.0
2020-10-26 13:40:00,180.32,180.45,179.95,180.37,4132.0,175.3179,175.4443,174.9582,175.3665,4132.0
2020-10-26 13:50:00,180.39,180.98,180.39,180.75,3904.0,175.386,175.9596,175.386,175.736,3904.0
2020-10-26 14:00:00,180.64,181.6,180.54,181.21,4218.0,175.6291,176.5624,175.5318,176.1832,4218.0
2020-10-26 14:10:00,181.14,181.37,180.97,181.37,3138.0,176.1152,176.3388,175.9499,176.3388,3138.0
2020-10-26 14:20:00,181.39,182.38,181.28,182.38,3901.0,176.3583,177.3208,176.2513,177.3208,3901.0
2020-10-26 14:30:00,182.4,183.03,182.07,182.08,16679.0,177.3402,177.9528,177.0194,177.0291,16679.0
2020-10-26 14:40:00,182.04,182.51,181.88,182.03,4994.0,176.9902,177.4472,176.8347,176.9805,4994.0
2020-10-26 14:50:00,182.17,182.36,181.81,181.81,3912.0,177.1166,177.3013,176.7666,176.7666,3912.0
2020-10-26 15:00:00,181.94,182.18,181.51,181.56,5191.0,176.893,177.1263,176.4749,176.5235,5191.0
2020-10-26 15:10:00,181.5,181.87,181.42,181.82,3159.0,176.4652,176.8249,176.3874,176.7763,3159.0
2020-10-26 15:20:00,181.83,182.15,181.78,182.04,4201.0,176.786,177.0972,176.7374,176.9902,4201.0
2020-10-26 15:30:00,181.93,182.54,181.73,181.97,12215.0,176.8833,177.4764,176.6888,176.9222,12215.0
2020-10-26 15:40:00,182.02,182.11,180.88,181.03,12812.0,176.9708,177.0583,175.8624,176.0082,12812.0
2020-10-26 15:50:00,180.78,182.42,180.77,182.12,34452.0,175.7652,177.3597,175.7555,177.068,34452.0
2020-10-27 09:30:00,182.45,182.45,180.58,181.29,8313.0,177.3888,177.3888,175.5707,176.261,8313.0
2020-10-27 09:40:00,181.02,181.02,180.1,180.45,2619.0,175.9985,175.9985,175.104,175.4443,2619.0
2020-10-27 09:50:00,180.39,181.01,179.75,180.92,9937.0,175.386,175.9888,174.7637,175.9013,9937.0
2020-10-27 10:00:00,181.07,181.32,179.56,179.85,11907.0,176.0471,176.2902,174.579,174.861,11907.0
2020-10-27 10:10:00,180.23,180.56,178.68,178.68,10108.0,175.2304,175.5513,173.7234,173.7234,10108.0
2020-10-27 10:20:00,178.75,178.83,177.69,178.1,17816.0,173.7915,173.8693,172.7609,173.1595,17816.0
2020-10-27 10:30:00,178.08,178.78,178.08,178.21,9914.0,173.1401,173.8207,173.1401,173.2665,9914.0
2020-10-27 10:40:00,178.21,178.94,177.63,178.88,10940.0,173.2665,173.9762,172.7026,173.9179,10940.0
2020-10-27 10:50:00,178.79,178.82,178.02,178.6,12911.0,173.8304,173.8595,173.0817,173.6456,12911.0
2020-10-27 11:00:00,178.43,178.96,178.15,178.95,9245.0,173.4804,173.9957,173.2081,173.9859,9245.0
2020-10-27 11:10:00,178.81,178.81,177.96,178.05,10258.0,173.8498,173.8498,173.0234,173.1109,10258.0
2020-10-27 11:20:00,177.95,178.5,177.06,177.06,28347.0,173.0137,173.5484,172.1484,172.1484,28347.0
2020-10-27 11:30:00,177.14,177.14,176.0,176.63,14039.0,172.2261,172.2261,171.1178,171.7303,14039.0
2020-10-27 11:40:00,176.63,177.45,176.13,177.32,16688.0,171.7303,172.5275,171.2442,172.4012,16688.0
2020-10-27 11:50:00,177.4,177.51,176.01,176.12,9293.0,172.4789,172.5859,171.1275,171.2344,9293.0
2020-10-27 12:00:00,176.09,176.7,176.02,176.45,11366.0,171.2053,171.7984,171.1372,171.5553,11366.0
2020-10-27 12:10:00,176.36,177.05,176.05,176.67,8124.0,171.4678,172.1386,171.1664,171.7692,8124.0
2020-10-27 12:20:00,176.46,177.28,176.38,176.9,13090.0,171.565,172.3623,171.4872,171.9928,13090.0
2020-10-27 12:30:00,176.89,177.09,176.42,176.99,10390.0,171.9831,172.1775,171.5261,172.0803,10390.0
2020-10-27 12:40:00,177.01,177.82,177.0,177.45,15464.0,172.0998,172.8873,172.09,172.5275,15464.0
2020-10-27 12:50:00,177.41,177.6,177.2,177.35,13585.0,172.4887,172.6734,172.2845,172.4303,13585.0
2020-10-27 13:00:00,177.17,177.23,176.4,176.45,9005.0,172.2553,172.3137,171.5067,171.5553,9005.0
2020-10-27 13:10:00,176.42,176.82,176.0,176.11,30329.0,171.5261,171.915,171.1178,171.2247,30329.0
2020-10-27 13:20:00,176.21,176.73,175.95,176.73,10664.0,171.3219,171.8275,171.0692,171.8275,10664.0
2020-10-27 13:30:00,176.54,177.23,176.53,176.82,8347.0,171.6428,172.3137,171.6331,171.915,8347.0
2020-10-27 13:40:00,176.75,177.39,176.71,177.25,7103.0,171.847,172.4692,171.8081,172.3331,7103.0
2020-10-27 13:50:00,177.33,177.83,176.86,177.06,17621.0,172.4109,172.897,171.9539,172.1484,17621.0
2020-10-27 14:00:00,176.96,177.07,176.75,176.83,7838.0,172.0511,172.1581,171.847,171.9247,7838.0
2020-10-27 14:10:00,176.71,176.95,176.42,176.9,11765.0,171.8081,172.0414,171.5261,171.9928,11765.0
2020-10-27 14:20:00,176.79,177.0,176.38,176.38,14252.0,171.8859,172.09,171.4872,171.4872,14252.0
2020-10-27 14:30:00,176.43,176.94,175.81,175.81,9180.0,171.5358,172.0317,170.933,170.933,9180.0
2020-10-27 14:40:00,175.78,175.94,175.1,175.52,17371.0,170.9039,171.0594,170.2427,170.6511,17371.0
2020-10-27 14:50:00,175.42,175.66,175.18,175.41,6553.0,170.5539,170.7872,170.3205,170.5441,6553.0
2020-10-27 15:00:00,175.42,175.77,174.75,174.91,12918.0,170.5539,170.8942,169.9024,170.058,12918.0
2020-10-27 15:10:00,174.75,175.47,174.75,175.38,11714.0,169.9024,170.6025,169.9024,170.515,11714.0
2020-10-27 15:20:00,175.41,175.88,175.4,175.57,27591.0,170.5441,171.0011,170.5344,170.6997,27591.0
2020-10-27 15:30:00,175.56,175.78,175.1,175.4,24804.0,170.69,170.9039,170.2427,170.5344,24804.0
2020-10-27 15:40:00,175.38,175.79,175.0,175.43,53944.0,170.515,170.9136,170.1455,170.5636,53944.0
2020-10-27 15:50:00,175.28,175.59,174.81,174.81,89896.0,170.4177,170.7191,169.9608,169.9608,89896.0
2020-10-28 09:30:00,169.0,171.23,168.48,171.22,37261.0,164.312,166.4801,163.8064,166.4704,37261.0
2020-10-28 09:40:00,171.23,172.5,170.61,170.61,15486.0,166.4801,167.7149,165.8773,165.8773,15486.0
2020-10-28 09:50:00,170.72,171.49,170.34,170.83,14994.0,165.9842,166.7329,165.6148,166.0912,14994.0
2020-10-28 10:00:00,170.65,171.75,170.49,171.0,6937.0,165.9162,166.9857,165.7606,166.2565,6937.0
2020-10-28 10:10:00,171.0,171.11,169.34,169.34,22718.0,166.2565,166.3634,164.6425,164.6425,22718.0
2020-10-28 10:20:00,169.56,170.17,168.29,168.6,15021.0,164.8564,165.4495,163.6216,163.923,15021.0
2020-10-28 10:30:00,168.56,169.14,168.03,168.23,14796.0,163.8842,164.4481,163.3689,163.5633,14796.0
2020-10-28 10:40:00,168.06,168.51,167.25,168.11,20082.0,163.398,163.8355,162.6105,163.4466,20082.0
2020-10-28 10:50:00,168.03,168.32,167.34,168.11,34277.0,163.3689,163.6508,162.698,163.4466,34277.0
2020-10-28 11:00:00,168.28,168.31,167.65,168.0,27673.0,163.6119,163.6411,162.9994,163.3397,27673.0
2020-10-28 11:10:00,167.76,168.38,167.69,167.94,15438.0,163.1063,163.7092,163.0383,163.2814,15438.0
2020-10-28 11:20:00,168.07,168.22,167.6,167.9,18651.0,163.4077,163.5536,162.9508,163.2425,18651.0
2020-10-28 11:30:00,167.81,168.36,167.43,168.18,28997.0,163.155,163.6897,162.7855,163.5147,28997.0
2020-10-28 11:40:00,167.96,168.74,167.94,168.34,28375.0,163.3008,164.0592,163.2814,163.6703,28375.0
2020-10-28 11:50:00,168.32,169.45,168.02,169.45,42527.0,163.6508,164.7495,163.3591,164.7495,42527.0
2020-10-28 12:00:00,169.51,171.3,169.38,171.06,6497.0,164.8078,166.5481,164.6814,166.3148,6497.0
2020-10-28 12:10:00,170.93,171.19,170.51,170.63,11596.0,166.1884,166.4412,165.7801,165.8967,11596.0
2020-10-28 12:20:00,170.71,170.82,169.69,169.69,11413.0,165.9745,166.0815,164.9828,164.9828,11413.0
2020-10-28 12:30:00,169.95,169.95,169.09,169.22,6402.0,165.2356,165.2356,164.3995,164.5258,6402.0
2020-10-28 12:40:00,168.95,169.09,168.35,168.99,7533.0,164.2633,164.3995,163.68,164.3022,7533.0
2020-10-28 12:50:00,169.09,170.63,168.91,170.55,11570.0,164.3995,165.8967,164.2244,165.819,11570.0
2020-10-28 13:00:00,170.36,170.76,169.42,169.47,10522.0,165.6342,166.0231,164.7203,164.7689,10522.0
2020-10-28 13:10:00,169.39,169.41,168.38,168.5,14408.0,164.6911,164.7106,163.7092,163.8258,14408.0
2020-10-28 13:20:00,168.5,169.09,168.32,168.74,13797.0,163.8258,164.3995,163.6508,164.0592,13797.0
2020-10-28 13:30:00,168.65,169.15,168.3,168.3,14994.0,163.9717,164.4578,163.6314,163.6314,14994.0
2020-10-28 13:40:00,168.35,169.06,167.98,168.66,16167.0,163.68,164.3703,163.3202,163.9814,16167.0
2020-10-28 13:50:00,168.6,169.7,168.34,169.53,16127.0,163.923,164.9925,163.6703,164.8272,16127.0
2020-10-28 14:00:00,169.34,170.18,169.19,170.0,14119.0,164.6425,165.4592,164.4967,165.2842,14119.0
2020-10-28 14:10:00,170.09,170.09,169.47,169.82,5739.0,165.3717,165.3717,164.7689,165.1092,5739.0
2020-10-28 14:20:00,169.89,170.82,169.83,170.81,7019.0,165.1773,166.0815,165.1189,166.0717,7019.0
2020-10-28 14:30:00,170.72,171.35,170.69,170.96,14344.0,165.9842,166.5968,165.9551,166.2176,14344.0
2020-10-28 14:40:00,170.95,171.43,170.86,171.31,7054.0,166.2079,166.6745,166.1204,166.5579,7054.0
2020-10-28 14:50:00,171.3,172.09,170.96,171.87,11636.0,166.5481,167.3162,166.2176,167.1023,11636.0
2020-10-28 15:00:00,171.91,171.92,171.35,171.83,14407.0,167.1412,167.151,166.5968,167.0634,14407.0
2020-10-28 15:10:00,171.71,171.94,171.4,171.54,15525.0,166.9468,167.1704,166.6454,166.7815,15525.0
2020-10-28 15:20:00,171.52,172.41,171.38,172.29,12331.0,166.762,167.6274,166.6259,167.5107,12331.0
2020-10-28 15:30:00,172.28,172.84,171.98,171.99,33700.0,167.501,168.0454,167.2093,167.219,33700.0
2020-10-28 15:40:00,172.07,172.52,171.89,172.36,35529.0,167.2968,167.7343,167.1218,167.5787,35529.0
2020-10-28 15:50:00,172.2,172.26,170.72,171.17,69842.0,167.4232,167.4815,165.9842,166.4218,69842.0
2020-10-29 09:30:00,175.49,176.98,173.18,173.66,46065.0,170.6219,172.0706,168.376,168.8427,46065.0
2020-10-29 09:40:00,174.12,174.12,171.26,171.36,24549.0,169.2899,169.2899,166.5093,166.6065,24549.0
2020-10-29 09:50:00,171.61,173.48,171.58,173.24,31678.0,166.8496,168.6677,166.8204,168.4343,31678.0
2020-10-29 10:00:00,173.0,173.63,171.0,171.43,44768.0,168.201,168.8135,166.2565,166.6745,44768.0
2020-10-29 10:10:00,171.56,172.12,169.27,170.0,19466.0,166.8009,167.3454,164.5745,165.2842,19466.0
2020-10-29 10:20:00,170.28,170.74,169.66,170.26,22411.0,165.5564,166.0037,164.9536,165.537,22411.0
2020-10-29 10:30:00,170.01,173.05,169.8,172.65,48481.0,165.2939,168.2496,165.0898,167.8607,48481.0
2020-10-29 10:40:00,172.51,173.34,170.02,170.53,28679.0,167.7246,168.5316,165.3037,165.7995,28679.0
2020-10-29 10:50:00,170.71,173.34,170.71,171.44,15790.0,165.9745,168.5316,165.9745,166.6843,15790.0
2020-10-29 11:00:00,171.39,172.1,170.26,171.76,9898.0,166.6357,167.326,165.537,166.9954,9898.0
2020-10-29 11:10:00,171.74,172.43,171.0,171.0,10627.0,166.9759,167.6468,166.2565,166.2565,10627.0
2020-10-29 11:20:00,171.15,171.67,171.08,171.62,11056.0,166.4023,166.9079,166.3343,166.8593,11056.0
2020-10-29 11:30:00,171.6,171.89,170.73,170.73,34528.0,166.8398,167.1218,165.994,165.994,34528.0
2020-10-29 11:40:00,170.62,171.27,170.62,170.96,10749.0,165.887,166.519,165.887,166.2176,10749.0
2020-10-29 11:50:00,170.96,171.79,170.63,170.96,12510.0,166.2176,167.0246,165.8967,166.2176,12510.0
2020-10-29 12:00:00,171.16,171.35,170.15,170.94,27398.0,166.412,166.5968,165.4301,166.1981,27398.0
2020-10-29 12:10:00,170.94,172.06,170.84,171.68,9168.0,166.1981,167.2871,166.1009,166.9176,9168.0
2020-10-29 12:20:00,171.78,171.81,171.1,171.61,5830.0,167.0148,167.044,166.3537,166.8496,5830.0
2020-10-29 12:30:00,171.61,172.0,170.97,171.86,10317.0,166.8496,167.2287,166.2273,167.0926,10317.0
2020-10-29 12:40:00,171.99,172.09,171.74,171.78,15644.0,167.219,167.3162,166.9759,167.0148,15644.0
2020-10-29 12:50:00,171.81,171.92,171.29,171.29,4059.0,167.044,167.151,166.5384,166.5384,4059.0
2020-10-29 13:00:00,171.24,171.39,170.48,170.74,8611.0,166.4898,166.6357,165.7509,166.0037,8611.0
2020-10-29 13:10:00,170.71,170.71,170.19,170.19,2400.0,165.9745,165.9745,165.4689,165.4689,2400.0
2020-10-29 13:20:00,170.17,171.16,170.05,170.82,21654.0,165.4495,166.412,165.3328,166.0815,21654.0
2020-10-29 13:30:00,171.33,172.03,171.32,171.92,8966.0,166.5773,167.2579,166.5676,167.151,8966.0
2020-10-29 13:40:00,171.98,172.04,171.69,171.95,6115.0,167.2093,167.2676,166.9273,167.1801,6115.0
2020-10-29 13:50:00,171.96,172.14,171.68,172.05,11641.0,167.1898,167.3648,166.9176,167.2773,11641.0
2020-10-29 14:00:00,172.05,173.49,172.04,173.37,13978.0,167.2773,168.6774,167.2676,168.5607,13978.0
2020-10-29 14:10:00,173.48,173.92,173.25,173.92,4901.0,168.6677,169.0955,168.4441,169.0955,4901.0
2020-10-29 14:20:00,173.93,175.22,173.79,174.71,12148.0,169.1052,170.3594,168.9691,169.8636,12148.0
2020-10-29 14:30:00,174.79,174.79,173.99,173.99,9191.0,169.9413,169.9413,169.1635,169.1635,9191.0
2020-10-29 14:40:00,174.11,174.31,172.85,173.04,7182.0,169.2802,169.4747,168.0552,168.2399,7182.0
2020-10-29 14:50:00,173.04,174.19,173.04,174.16,7392.0,168.2399,169.358,168.2399,169.3288,7392.0
2020-10-29 15:00:00,174.04,174.67,173.89,174.22,6942.0,169.2121,169.8247,169.0663,169.3871,6942.0
2020-10-29 15:10:00,174.25,174.25,173.15,173.49,12650.0,169.4163,169.4163,168.3468,168.6774,12650.0
2020-10-29 15:20:00,173.72,174.22,173.32,174.0,51434.0,168.901,169.3871,168.5121,169.1733,51434.0
2020-10-29 15:30:00,174.01,174.07,173.68,173.83,13265.0,169.183,169.2413,168.8621,169.008,13265.0
2020-10-29 15:40:00,173.84,175.0,173.74,174.86,40054.0,169.0177,170.1455,168.9205,170.0094,40054.0
2020-10-29 15:50:00,174.53,174.99,173.22,173.22,62576.0,169.6885,170.1358,168.4149,168.4149,62576.0
2020-10-30 09:30:00,171.91,175.29,170.14,174.84,33976.0,167.1412,170.4275,165.4203,169.99,33976.0
2020-10-30 09:40:00,174.94,175.78,173.83,174.39,35476.0,170.0872,170.9039,169.008,169.5524,35476.0
2020-10-30 09:50:00,174.35,175.1,173.76,174.75,5891.0,169.5135,170.2427,168.9399,169.9024,5891.0
2020-10-30 10:00:00,174.3,175.9,173.35,175.49,30369.0,169.4649,171.0205,168.5413,170.6219,30369.0
2020-10-30 10:10:00,175.49,175.5,174.33,174.6,7118.0,170.6219,170.6316,169.4941,169.7566,7118.0
2020-10-30 10:20:00,174.6,175.58,174.37,174.95,36583.0,169.7566,170.7094,169.533,170.0969,36583.0
2020-10-30 10:30:00,174.92,175.3,174.15,174.32,8951.0,170.0677,170.4372,169.3191,169.4844,8951.0
2020-10-30 10:40:00,174.14,174.21,172.13,172.62,9211.0,169.3094,169.3774,167.3551,167.8315,9211.0
2020-10-30 10:50:00,172.56,173.24,171.85,171.85,7705.0,167.7732,168.4343,167.0829,167.0829,7705.0
2020-10-30 11:00:00,172.08,173.31,172.08,172.86,11313.0,167.3065,168.5024,167.3065,168.0649,11313.0
2020-10-30 11:10:00,173.12,174.33,173.12,174.05,12135.0,168.3177,169.4941,168.3177,169.2219,12135.0
2020-10-30 11:20:00,174.19,176.24,174.04,175.13,14311.0,169.358,171.3511,169.2121,170.2719,14311.0
2020-10-30 11:30:00,174.94,175.51,174.6,175.15,23136.0,170.0872,170.6414,169.7566,170.2914,23136.0
2020-10-30 11:40:00,174.94,175.5,174.07,175.24,14571.0,170.0872,170.6316,169.2413,170.3789,14571.0
2020-10-30 11:50:00,175.24,175.79,174.95,175.78,14373.0,170.3789,170.9136,170.0969,170.9039,14373.0
2020-10-30 12:00:00,175.72,176.03,175.56,176.03,7603.0,170.8455,171.1469,170.69,171.1469,7603.0
2020-10-30 12:10:00,176.01,176.77,175.57,176.67,7988.0,171.1275,171.8664,170.6997,171.7692,7988.0
2020-10-30 12:20:00,176.7,177.99,176.7,177.53,20319.0,171.7984,173.0526,171.7984,172.6053,20319.0
2020-10-30 12:30:00,177.55,177.64,176.89,177.16,13909.0,172.6248,172.7123,171.9831,172.2456,13909.0
2020-10-30 12:40:00,177.27,177.49,176.77,177.27,18300.0,172.3525,172.5664,171.8664,172.3525,18300.0
2020-10-30 12:50:00,177.21,177.22,176.53,176.85,33050.0,172.2942,172.3039,171.6331,171.9442,33050.0
2020-10-30 13:00:00,176.76,177.26,176.67,177.2,7334.0,171.8567,172.3428,171.7692,172.2845,7334.0
2020-10-30 13:10:00,177.16,177.5,176.96,177.47,9315.0,172.2456,172.5762,172.0511,172.547,9315.0
2020-10-30 13:20:00,177.35,178.06,177.35,178.04,5416.0,172.4303,173.1206,172.4303,173.1012,5416.0
2020-10-30 13:30:00,177.91,177.96,177.09,177.27,8415.0,172.9748,173.0234,172.1775,172.3525,8415.0
2020-10-30 13:40:00,177.55,177.85,177.39,177.85,9312.0,172.6248,172.9165,172.4692,172.9165,9312.0
2020-10-30 13:50:00,177.8,178.49,177.57,178.42,5077.0,172.8678,173.5387,172.6442,173.4706,5077.0
2020-10-30 14:00:00,178.32,179.38,178.19,178.71,7804.0,173.3734,174.404,173.247,173.7526,7804.0
2020-10-30 14:10:00,178.84,179.01,177.79,177.79,9100.0,173.879,174.0443,172.8581,172.8581,9100.0
2020-10-30 14:20:00,177.53,177.92,176.2,176.2,13486.0,172.6053,172.9845,171.3122,171.3122,13486.0
2020-10-30 14:30:00,176.27,177.29,176.02,176.98,11938.0,171.3803,172.372,171.1372,172.0706,11938.0
2020-10-30 14:40:00,176.78,177.64,175.93,177.64,118626.0,171.8761,172.7123,171.0497,172.7123,118626.0
2020-10-30 14:50:00,177.61,178.05,177.19,178.05,13771.0,172.6831,173.1109,172.2748,173.1109,13771.0
2020-10-30 15:00:00,178.06,178.22,177.35,177.51,21206.0,173.1206,173.2762,172.4303,172.5859,21206.0
2020-10-30 15:10:00,177.55,178.2,177.39,177.52,12043.0,172.6248,173.2567,172.4692,172.5956,12043.0
2020-10-30 15:20:00,177.53,177.91,176.74,176.83,10893.0,172.6053,172.9748,171.8372,171.9247,10893.0
2020-10-30 15:30:00,176.91,177.43,176.79,177.22,18259.0,172.0025,172.5081,171.8859,172.3039,18259.0
2020-10-30 15:40:00,177.31,177.58,176.64,177.31,39667.0,172.3914,172.6539,171.74,172.3914,39667.0
2020-10-30 15:50:00,177.84,178.31,177.0,178.29,87240.0,172.9067,173.3637,172.09,173.3442,87240.0
2020-11-02 09:30:00,181.0,183.12,180.57,181.9,41540.0,175.9791,178.0403,175.561,176.8541,41540.0
2020-11-02 09:40:00,181.89,184.22,181.53,184.22,23477.0,176.8444,179.1097,176.4944,179.1097,23477.0
2020-11-02 09:50:00,184.16,185.5,183.82,185.24,28571.0,179.0514,180.3542,178.7208,180.1015,28571.0
2020-11-02 10:00:00,185.24,187.6,185.24,187.41,38245.0,180.1015,182.396,180.1015,182.2113,38245.0
2020-11-02 10:10:00,187.41,187.95,186.35,187.72,22686.0,182.2113,182.7363,181.1807,182.5127,22686.0
2020-11-02 10:20:00,187.66,188.35,187.41,187.77,22212.0,182.4543,183.1252,182.2113,182.5613,22212.0
2020-11-02 10:30:00,187.61,188.02,186.92,186.92,20093.0,182.4057,182.8043,181.7349,181.7349,20093.0
2020-11-02 10:40:00,186.83,187.34,186.17,187.04,24734.0,181.6473,182.1432,181.0057,181.8515,24734.0
2020-11-02 10:50:00,187.19,187.4,186.84,187.27,12221.0,181.9974,182.2015,181.6571,182.0751,12221.0
2020-11-02 11:00:00,187.27,188.61,187.19,188.45,19385.0,182.0751,183.378,181.9974,183.2224,19385.0
2020-11-02 11:10:00,188.61,189.09,187.92,188.84,19606.0,183.378,183.8447,182.7071,183.6016,19606.0
2020-11-02 11:20:00,188.84,188.99,187.87,188.55,7310.0,183.6016,183.7474,182.6585,183.3196,7310.0
2020-11-02 11:30:00,188.8,188.81,187.87,188.1,15148.0,183.5627,183.5724,182.6585,182.8821,15148.0
2020-11-02 11:40:00,188.23,189.31,188.13,189.04,17024.0,183.0085,184.0586,182.9113,183.796,17024.0
2020-11-02 11:50:00,189.24,189.4,188.51,188.52,11223.0,183.9905,184.1461,183.2807,183.2905,11223.0
2020-11-02 12:00:00,188.44,189.12,188.35,189.12,9803.0,183.2127,183.8738,183.1252,183.8738,9803.0
2020-11-02 12:10:00,189.05,189.08,188.5,188.5,8267.0,183.8058,183.8349,183.271,183.271,8267.0
2020-11-02 12:20:00,188.44,189.0,188.16,188.92,12948.0,183.2127,183.7572,182.9405,183.6794,12948.0
2020-11-02 12:30:00,189.18,189.32,188.81,188.81,8533.0,183.9322,184.0683,183.5724,183.5724,8533.0
2020-11-02 12:40:00,188.63,188.86,187.9,187.99,11864.0,183.3974,183.621,182.6877,182.7752,11864.0
2020-11-02 12:50:00,187.88,188.42,187.83,188.42,10763.0,182.6682,183.1932,182.6196,183.1932,10763.0
2020-11-02 13:00:00,188.47,188.68,188.03,188.27,22136.0,183.2419,183.446,182.8141,183.0474,22136.0
2020-11-02 13:10:00,188.3,189.0,188.2,188.27,16471.0,183.0766,183.7572,182.9793,183.0474,16471.0
2020-11-02 13:20:00,188.2,188.57,187.88,188.18,10728.0,182.9793,183.3391,182.6682,182.9599,10728.0
2020-11-02 13:30:00,188.16,189.15,188.15,188.91,9251.0,182.9405,183.903,182.9307,183.6696,9251.0
2020-11-02 13:40:00,188.86,189.56,188.86,189.38,11631.0,183.621,184.3016,183.621,184.1266,11631.0
2020-11-02 13:50:00,189.35,189.35,188.62,189.02,10815.0,184.0974,184.0974,183.3877,183.7766,10815.0
2020-11-02 14:00:00,189.0,189.71,188.8,189.46,18716.0,183.7572,184.4475,183.5627,184.2044,18716.0
2020-11-02 14:10:00,189.49,189.98,189.35,189.49,16185.0,184.2336,184.71,184.0974,184.2336,16185.0
2020-11-02 14:20:00,189.27,190.0,189.27,189.87,11569.0,184.0197,184.7294,184.0197,184.603,11569.0
2020-11-02 14:30:00,189.99,191.11,189.85,191.11,18312.0,184.7197,185.8086,184.5836,185.8086,18312.0
2020-11-02 14:40:00,191.01,191.85,190.73,191.46,28352.0,185.7114,186.5281,185.4392,186.1489,28352.0
2020-11-02 14:50:00,191.58,191.73,191.31,191.57,26731.0,186.2656,186.4114,186.0031,186.2559,26731.0
2020-11-02 15:00:00,191.54,191.96,191.54,191.78,25047.0,186.2267,186.635,186.2267,186.46,25047.0
2020-11-02 15:10:00,191.87,192.37,191.75,192.37,16758.0,186.5475,187.0337,186.4309,187.0337,16758.0
2020-11-02 15:20:00,192.43,192.77,191.7,191.71,40085.0,187.092,187.4226,186.3823,186.392,40085.0
2020-11-02 15:30:00,191.86,192.69,191.18,191.19,30109.0,186.5378,187.3448,185.8767,185.8864,30109.0
2020-11-02 15:40:00,191.25,192.39,191.15,192.28,37014.0,185.9447,187.0531,185.8475,186.9462,37014.0
2020-11-02 15:50:00,192.33,192.96,191.81,192.71,96238.0,186.9948,187.6073,186.4892,187.3642,96238.0
2020-11-03 09:30:00,197.0,197.3,195.19,197.21,68499.0,191.5352,191.8269,189.7754,191.7394,68499.0
2020-11-03 09:40:00,197.42,197.77,196.28,197.24,22074.0,191.9436,192.2839,190.8352,191.7686,22074.0
2020-11-03 09:50:00,196.9,198.61,196.46,197.1,66726.0,191.438,193.1006,191.0102,191.6325,66726.0
2020-11-03 10:00:00,197.0,198.69,196.87,198.01,39301.0,191.5352,193.1784,191.4088,192.5172,39301.0
2020-11-03 10:10:00,197.91,199.68,197.83,199.5,18493.0,192.42,194.1409,192.3422,193.9659,18493.0
2020-11-03 10:20:00,199.57,199.8,198.93,199.48,19592.0,194.0339,194.2576,193.4117,193.9464,19592.0
2020-11-03 10:30:00,199.5,199.88,198.37,199.12,45688.0,193.9659,194.3353,192.8672,193.5964,45688.0
2020-11-03 10:40:00,199.09,199.19,198.46,198.82,10747.0,193.5673,193.6645,192.9547,193.3047,10747.0
2020-11-03 10:50:00,198.91,199.45,198.04,199.29,31903.0,193.3922,193.9173,192.5464,193.7617,31903.0
2020-11-03 11:00:00,199.25,199.42,198.68,198.9,15361.0,193.7228,193.8881,193.1686,193.3825,15361.0
2020-11-03 11:10:00,199.0,199.2,198.9,199.06,14881.0,193.4798,193.6742,193.3825,193.5381,14881.0
2020-11-03 11:20:00,198.99,199.13,198.51,198.51,16873.0,193.47,193.6061,193.0033,193.0033,16873.0
2020-11-03 11:30:00,198.51,198.52,197.49,197.74,13494.0,193.0033,193.0131,192.0116,192.2547,13494.0
2020-11-03 11:40:00,197.76,199.13,197.69,198.77,19977.0,192.2742,193.6061,192.2061,193.2561,19977.0
2020-11-03 11:50:00,198.79,198.84,197.32,197.67,15106.0,193.2756,193.3242,191.8464,192.1866,15106.0
2020-11-03 12:00:00,197.71,198.61,197.71,198.49,12131.0,192.2255,193.1006,192.2255,192.9839,12131.0
2020-11-03 12:10:00,198.49,199.32,198.43,199.0,19170.0,192.9839,193.7909,192.9256,193.4798,19170.0
2020-11-03 12:20:00,199.18,199.36,198.76,198.76,18567.0,193.6548,193.8298,193.2464,193.2464,18567.0
2020-11-03 12:30:00,198.85,200.26,198.61,200.19,30407.0,193.3339,194.7048,193.1006,194.6367,30407.0
2020-11-03 12:40:00,200.15,200.26,198.74,199.43,15391.0,194.5979,194.7048,193.227,193.8978,15391.0
2020-11-03 12:50:00,199.39,199.39,198.52,198.67,7286.0,193.8589,193.8589,193.0131,193.1589,7286.0
2020-11-03 13:00:00,198.71,198.79,198.29,198.78,15071.0,193.1978,193.2756,192.7894,193.2659,15071.0
2020-11-03 13:10:00,198.94,199.91,198.94,199.71,16863.0,193.4214,194.3645,193.4214,194.1701,16863.0
2020-11-03 13:20:00,199.7,200.76,199.63,199.94,12309.0,194.1603,195.1909,194.0923,194.3937,12309.0
2020-11-03 13:30:00,200.11,200.62,199.7,200.2,13984.0,194.559,195.0548,194.1603,194.6465,13984.0
2020-11-03 13:40:00,200.2,200.68,199.82,199.82,16166.0,194.6465,195.1132,194.277,194.277,16166.0
2020-11-03 13:50:00,199.82,199.82,198.88,199.21,8068.0,194.277,194.277,193.3631,193.6839,8068.0
2020-11-03 14:00:00,199.4,200.45,199.4,200.45,13851.0,193.8687,194.8895,193.8687,194.8895,13851.0
2020-11-03 14:10:00,200.48,201.5,200.48,200.65,22819.0,194.9187,195.9104,194.9187,195.084,22819.0
2020-11-03 14:20:00,200.61,200.75,199.71,200.1,21099.0,195.0451,195.1812,194.1701,194.5492,21099.0
2020-11-03 14:30:00,200.18,201.08,200.1,201.07,10086.0,194.627,195.5021,194.5492,195.4923,10086.0
2020-11-03 14:40:00,201.13,202.05,200.81,201.83,28205.0,195.5507,196.4451,195.2395,196.2312,28205.0
2020-11-03 14:50:00,201.76,201.86,201.2,201.52,8556.0,196.1632,196.2604,195.6187,195.9298,8556.0
2020-11-03 15:00:00,201.44,201.45,200.5,200.67,24339.0,195.8521,195.8618,194.9381,195.1034,24339.0
2020-11-03 15:10:00,200.64,201.57,200.64,201.57,14292.0,195.0743,195.9785,195.0743,195.9785,14292.0
2020-11-03 15:20:00,201.46,201.61,200.61,201.47,15020.0,195.8715,196.0174,195.0451,195.8812,15020.0
2020-11-03 15:30:00,201.47,202.22,201.47,202.13,27844.0,195.8812,196.6104,195.8812,196.5229,27844.0
2020-11-03 15:40:00,202.19,202.77,201.68,202.59,50203.0,196.5813,197.1452,196.0854,196.9702,50203.0
2020-11-03 15:50:00,202.54,202.94,201.2,201.49,119231.0,196.9216,197.3105,195.6187,195.9007,119231.0
2020-11-04 09:30:00,188.05,189.23,181.31,181.73,242950.0,182.8335,183.9808,176.2805,176.6888,242950.0
2020-11-04 09:40:00,181.86,184.91,180.15,184.49,73187.0,176.8152,179.7806,175.1527,179.3723,73187.0
2020-11-04 09:50:00,184.42,185.87,182.83,184.21,89966.0,179.3042,180.714,177.7583,179.1,89966.0
2020-11-04 10:00:00,184.22,184.57,182.87,183.88,72499.0,179.1097,179.45,177.7972,178.7792,72499.0
2020-11-04 10:10:00,183.75,187.2,183.75,187.2,54644.0,178.6528,182.0071,178.6528,182.0071,54644.0
2020-11-04 10:20:00,187.16,189.46,184.46,184.56,103633.0,181.9682,184.2044,179.3431,179.4403,103633.0
2020-11-04 10:30:00,184.71,185.89,183.9,183.93,45711.0,179.5862,180.7334,178.7986,178.8278,45711.0
2020-11-04 10:40:00,183.79,185.54,183.71,185.52,40733.0,178.6917,180.3931,178.6139,180.3737,40733.0
2020-11-04 10:50:00,185.64,186.49,185.32,186.36,36381.0,180.4904,181.3168,180.1792,181.1904,36381.0
2020-11-04 11:00:00,186.5,187.34,185.85,187.14,23222.0,181.3265,182.1432,180.6945,181.9487,23222.0
2020-11-04 11:10:00,186.83,188.4,186.48,188.22,34305.0,181.6473,183.1738,181.3071,182.9988,34305.0
2020-11-04 11:20:00,188.22,189.62,188.14,189.49,31714.0,182.9988,184.36,182.921,184.2336,31714.0
2020-11-04 11:30:00,189.5,190.0,189.06,189.14,28512.0,184.2433,184.7294,183.8155,183.8933,28512.0
2020-11-04 11:40:00,189.14,189.14,187.76,188.0,14123.0,183.8933,183.8933,182.5516,182.7849,14123.0
2020-11-04 11:50:00,187.79,188.6,187.45,188.56,23207.0,182.5807,183.3682,182.2501,183.3294,23207.0
2020-11-04 12:00:00,188.43,189.9,188.39,189.61,13657.0,183.203,184.6322,183.1641,184.3502,13657.0
2020-11-04 12:10:00,189.6,189.97,189.45,189.59,10731.0,184.3405,184.7002,184.1947,184.3308,10731.0
2020-11-04 12:20:00,189.42,189.97,189.14,189.53,37560.0,184.1655,184.7002,183.8933,184.2725,37560.0
2020-11-04 12:30:00,189.53,189.6,188.74,188.76,15869.0,184.2725,184.3405,183.5044,183.5238,15869.0
2020-11-04 12:40:00,188.71,188.84,187.52,187.71,28665.0,183.4752,183.6016,182.3182,182.5029,28665.0
2020-11-04 12:50:00,187.71,187.79,187.16,187.5,18669.0,182.5029,182.5807,181.9682,182.2988,18669.0
2020-11-04 13:00:00,187.67,187.67,185.68,185.78,23734.0,182.464,182.464,180.5292,180.6265,23734.0
2020-11-04 13:10:00,185.72,185.72,184.95,185.33,26062.0,180.5681,180.5681,179.8195,180.189,26062.0
2020-11-04 13:20:00,185.13,185.13,183.87,184.3,38902.0,179.9945,179.9945,178.7695,179.1875,38902.0
2020-11-04 13:30:00,184.4,184.76,184.0,184.18,32289.0,179.2848,179.6348,178.8959,179.0709,32289.0
2020-11-04 13:40:00,184.15,184.89,184.09,184.76,47072.0,179.0417,179.7612,178.9834,179.6348,47072.0
2020-11-04 13:50:00,184.64,185.04,184.25,184.4,29000.0,179.5181,179.907,179.1389,179.2848,29000.0
2020-11-04 14:00:00,184.29,184.55,184.16,184.19,19382.0,179.1778,179.4306,179.0514,179.0806,19382.0
2020-11-04 14:10:00,184.2,184.35,183.27,183.31,33892.0,179.0903,179.2361,178.1861,178.225,33892.0
2020-11-04 14:20:00,183.38,183.49,181.74,182.17,59504.0,178.2931,178.4,176.6985,177.1166,59504.0
2020-11-04 14:30:00,182.26,182.7,182.0,182.2,30713.0,177.2041,177.6319,176.9513,177.1458,30713.0
2020-11-04 14:40:00,182.2,182.34,182.0,182.1,26121.0,177.1458,177.2819,176.9513,177.0486,26121.0
2020-11-04 14:50:00,182.1,182.83,182.04,182.56,32415.0,177.0486,177.7583,176.9902,177.4958,32415.0
2020-11-04 15:00:00,182.63,182.88,182.45,182.75,79355.0,177.5639,177.8069,177.3888,177.6805,79355.0
2020-11-04 15:10:00,182.79,182.79,182.0,182.09,44648.0,177.7194,177.7194,176.9513,177.0388,44648.0
2020-11-04 15:20:00,182.09,182.21,181.3,181.6,72294.0,177.0388,177.1555,176.2708,176.5624,72294.0
2020-11-04 15:30:00,181.57,181.8,180.58,180.59,54298.0,176.5333,176.7569,175.5707,175.5804,54298.0
2020-11-04 15:40:00,180.58,181.41,180.26,180.57,79769.0,175.5707,176.3777,175.2596,175.561,79769.0
2020-11-04 15:50:00,180.56,181.02,178.85,179.2,204606.0,175.5513,175.9985,173.8887,174.229,204606.0
2020-11-05 09:30:00,185.0,186.83,183.01,185.16,88885.0,179.8681,181.6473,177.9333,180.0237,88885.0
2020-11-05 09:40:00,185.05,185.75,184.52,185.68,71307.0,179.9167,180.5973,179.4014,180.5292,71307.0
2020-11-05 09:50:00,185.64,188.38,185.62,187.52,51063.0,180.4904,183.1544,180.4709,182.3182,51063.0
2020-11-05 10:00:00,187.39,187.47,186.8,187.38,45587.0,182.1918,182.2696,181.6182,182.1821,45587.0
2020-11-05 10:10:00,187.2,189.99,187.2,189.52,59638.0,182.0071,184.7197,182.0071,184.2627,59638.0
2020-11-05 10:20:00,189.5,190.89,189.2,189.95,37789.0,184.2433,185.5947,183.9516,184.6808,37789.0
2020-11-05 10:30:00,190.07,190.2,188.44,188.51,20845.0,184.7975,184.9239,183.2127,183.2807,20845.0
2020-11-05 10:40:00,188.68,190.17,188.59,189.8,19614.0,183.446,184.8947,183.3585,184.535,19614.0
2020-11-05 10:50:00,189.73,190.05,189.23,189.87,8756.0,184.4669,184.778,183.9808,184.603,8756.0
2020-11-05 11:00:00,189.88,190.09,189.59,190.03,21424.0,184.6127,184.8169,184.3308,184.7586,21424.0
2020-11-05 11:10:00,189.96,190.9,189.83,190.84,20702.0,184.6905,185.6044,184.5641,185.5461,20702.0
2020-11-05 11:20:00,190.87,191.1,190.8,190.96,16620.0,185.5753,185.7989,185.5072,185.6628,16620.0
2020-11-05 11:30:00,191.04,191.32,190.64,190.76,11761.0,185.7406,186.0128,185.3517,185.4683,11761.0
2020-11-05 11:40:00,190.8,191.08,190.69,191.04,18955.0,185.5072,185.7795,185.4003,185.7406,18955.0
2020-11-05 11:50:00,191.05,191.25,190.53,190.96,13861.0,185.7503,185.9447,185.2447,185.6628,13861.0
2020-11-05 12:00:00,191.04,191.22,190.42,190.5,19406.0,185.7406,185.9156,185.1378,185.2155,19406.0
2020-11-05 12:10:00,190.47,191.02,190.33,190.81,16715.0,185.1864,185.7211,185.0503,185.5169,16715.0
2020-11-05 12:20:00,190.81,191.18,190.42,190.66,15217.0,185.5169,185.8767,185.1378,185.3711,15217.0
2020-11-05 12:30:00,190.73,191.96,190.69,191.84,16632.0,185.4392,186.635,185.4003,186.5184,16632.0
2020-11-05 12:40:00,191.79,191.8,191.44,191.55,7740.0,186.4698,186.4795,186.1295,186.2364,7740.0
2020-11-05 12:50:00,191.58,191.62,191.19,191.43,8718.0,186.2656,186.3045,185.8864,186.1197,8718.0
2020-11-05 13:00:00,191.37,191.99,191.36,191.65,9371.0,186.0614,186.6642,186.0517,186.3336,9371.0
2020-11-05 13:10:00,191.71,191.75,191.07,191.19,4232.0,186.392,186.4309,185.7697,185.8864,4232.0
2020-11-05 13:20:00,191.16,191.47,191.1,191.11,5350.0,185.8572,186.1586,185.7989,185.8086,5350.0
2020-11-05 13:30:00,191.1,191.39,190.92,191.04,5820.0,185.7989,186.0809,185.6239,185.7406,5820.0
2020-11-05 13:40:00,191.06,191.52,190.95,191.16,6695.0,185.76,186.2072,185.6531,185.8572,6695.0
2020-11-05 13:50:00,191.0,191.45,190.7,190.88,12485.0,185.7017,186.1392,185.41,185.585,12485.0
2020-11-05 14:00:00,190.91,191.8,190.88,191.08,10763.0,185.6142,186.4795,185.585,185.7795,10763.0
2020-11-05 14:10:00,191.0,191.07,190.6,190.86,9504.0,185.7017,185.7697,185.3128,185.5656,9504.0
2020-11-05 14:20:00,190.86,191.29,190.66,190.93,13321.0,185.5656,185.9836,185.3711,185.6336,13321.0
2020-11-05 14:30:00,191.02,191.02,190.3,190.69,22274.0,185.7211,185.7211,185.0211,185.4003,22274.0
2020-11-05 14:40:00,190.68,191.37,190.63,190.96,18037.0,185.3905,186.0614,185.3419,185.6628,18037.0
2020-11-05 14:50:00,190.85,191.49,190.74,191.26,17078.0,185.5558,186.1781,185.4489,185.9545,17078.0
2020-11-05 15:00:00,191.19,191.32,190.61,190.88,13235.0,185.8864,186.0128,185.3225,185.585,13235.0
2020-11-05 15:10:00,190.89,191.01,189.82,190.18,23363.0,185.5947,185.7114,184.5544,184.9044,23363.0
2020-11-05 15:20:00,190.2,190.2,189.08,189.3,14522.0,184.9239,184.9239,183.8349,184.0488,14522.0
2020-11-05 15:30:00,189.18,189.36,188.2,188.37,34833.0,183.9322,184.1072,182.9793,183.1446,34833.0
2020-11-05 15:40:00,188.4,188.72,188.05,188.59,33533.0,183.1738,183.4849,182.8335,183.3585,33533.0
2020-11-05 15:50:00,188.58,189.02,187.65,188.46,89456.0,183.3488,183.7766,182.4446,183.2321,89456.0
2020-11-06 09:30:00,188.47,191.75,187.97,190.58,27429.0,183.2419,186.4309,182.7557,185.2933,27429.0
2020-11-06 09:40:00,190.38,190.9,189.51,190.68,32630.0,185.0989,185.6044,184.253,185.3905,32630.0
2020-11-06 09:50:00,190.31,190.98,189.59,190.27,15042.0,185.0308,185.6822,184.3308,184.9919,15042.0
2020-11-06 10:00:00,190.3,192.0,190.14,191.96,20995.0,185.0211,186.6739,184.8655,186.635,20995.0
2020-11-06 10:10:00,192.0,192.42,191.69,192.08,10248.0,186.6739,187.0823,186.3725,186.7517,10248.0
2020-11-06 10:20:00,192.06,193.05,191.83,192.93,15247.0,186.7323,187.6948,186.5086,187.5781,15247.0
2020-11-06 10:30:00,192.83,193.01,192.23,192.87,17061.0,187.4809,187.6559,186.8976,187.5198,17061.0
2020-11-06 10:40:00,192.87,194.85,192.84,194.41,17095.0,187.5198,189.4449,187.4906,189.0171,17095.0
2020-11-06 10:50:00,194.44,194.73,192.04,192.63,35052.0,189.0462,189.3282,186.7128,187.2865,35052.0
2020-11-06 11:00:00,192.63,192.69,190.65,191.86,24915.0,187.2865,187.3448,185.3614,186.5378,24915.0
2020-11-06 11:10:00,191.57,191.57,188.9,189.95,12071.0,186.2559,186.2559,183.6599,184.6808,12071.0
2020-11-06 11:20:00,189.68,189.73,188.78,188.78,5330.0,184.4183,184.4669,183.5433,183.5433,5330.0
2020-11-06 11:30:00,188.92,189.59,188.92,189.23,5497.0,183.6794,184.3308,183.6794,183.9808,5497.0
2020-11-06 11:40:00,189.37,191.71,189.26,191.71,12550.0,184.1169,186.392,184.0099,186.392,12550.0
2020-11-06 11:50:00,191.72,192.26,190.89,192.1,16476.0,186.4017,186.9267,185.5947,186.7712,16476.0
2020-11-06 12:00:00,191.76,192.19,191.36,191.87,6947.0,186.4406,186.8587,186.0517,186.5475,6947.0
2020-11-06 12:10:00,191.65,191.65,190.57,190.65,4900.0,186.3336,186.3336,185.2836,185.3614,4900.0
2020-11-06 12:20:00,190.6,191.09,189.99,190.18,8308.0,185.3128,185.7892,184.7197,184.9044,8308.0
2020-11-06 12:30:00,190.21,190.44,189.87,190.05,3066.0,184.9336,185.1572,184.603,184.778,3066.0
2020-11-06 12:40:00,190.2,190.38,189.91,190.04,5680.0,184.9239,185.0989,184.6419,184.7683,5680.0
2020-11-06 12:50:00,190.06,190.32,189.88,189.88,3946.0,184.7877,185.0405,184.6127,184.6127,3946.0
2020-11-06 13:00:00,189.98,190.47,189.9,190.4,10483.0,184.71,185.1864,184.6322,185.1183,10483.0
2020-11-06 13:10:00,190.41,192.15,190.37,192.15,19121.0,185.128,186.8198,185.0891,186.8198,19121.0
2020-11-06 13:20:00,192.0,192.08,191.32,191.49,3772.0,186.6739,186.7517,186.0128,186.1781,3772.0
2020-11-06 13:30:00,191.37,191.5,191.09,191.39,4161.0,186.0614,186.1878,185.7892,186.0809,4161.0
2020-11-06 13:40:00,191.55,191.79,191.28,191.79,4452.0,186.2364,186.4698,185.9739,186.4698,4452.0
2020-11-06 13:50:00,191.97,192.05,191.65,191.8,8177.0,186.6448,186.7225,186.3336,186.4795,8177.0
2020-11-06 14:00:00,191.93,192.24,191.75,191.97,14268.0,186.6059,186.9073,186.4309,186.6448,14268.0
2020-11-06 14:10:00,191.9,192.21,191.6,192.05,5703.0,186.5767,186.8781,186.285,186.7225,5703.0
2020-11-06 14:20:00,192.07,192.15,191.67,192.09,8117.0,186.742,186.8198,186.3531,186.7614,8117.0
2020-11-06 14:30:00,192.07,192.34,191.69,191.79,6960.0,186.742,187.0045,186.3725,186.4698,6960.0
2020-11-06 14:40:00,191.65,192.24,191.5,191.96,5982.0,186.3336,186.9073,186.1878,186.635,5982.0
2020-11-06 14:50:00,192.08,192.52,192.0,192.46,11215.0,186.7517,187.1795,186.6739,187.1212,11215.0
2020-11-06 15:00:00,192.39,192.7,192.23,192.58,11658.0,187.0531,187.3545,186.8976,187.2378,11658.0
2020-11-06 15:10:00,192.81,192.97,192.4,192.41,8893.0,187.4615,187.617,187.0628,187.0726,8893.0
2020-11-06 15:20:00,192.43,192.5,191.97,192.2,9607.0,187.092,187.1601,186.6448,186.8684,9607.0
2020-11-06 15:30:00,192.19,192.49,191.94,192.02,15856.0,186.8587,187.1503,186.6156,186.6934,15856.0
2020-11-06 15:40:00,191.93,192.46,191.71,192.27,26035.0,186.6059,187.1212,186.392,186.9364,26035.0
2020-11-06 15:50:00,192.25,192.41,191.24,191.47,43054.0,186.917,187.0726,185.935,186.1586,43054.0
2020-11-09 09:30:00,205.02,213.0,205.0,209.86,54676.0,199.3328,207.0914,199.3133,204.0385,54676.0
2020-11-09 09:40:00,209.27,211.93,204.01,204.01,39087.0,203.4649,206.0511,198.3508,198.3508,39087.0
2020-11-09 09:50:00,204.8,205.2,202.7,204.23,31708.0,199.1189,199.5078,197.0771,198.5647,31708.0
2020-11-09 10:00:00,203.75,205.0,202.48,203.84,23242.0,198.098,199.3133,196.8632,198.1855,23242.0
2020-11-09 10:10:00,203.88,208.0,203.39,207.96,43348.0,198.2244,202.2301,197.748,202.1912,43348.0
2020-11-09 10:20:00,207.81,208.38,205.37,205.61,24875.0,202.0454,202.5996,199.6731,199.9064,24875.0
2020-11-09 10:30:00,205.15,205.95,203.88,204.75,17969.0,199.4592,200.237,198.2244,199.0702,17969.0
2020-11-09 10:40:00,204.92,205.57,203.6,204.04,20598.0,199.2355,199.8675,197.9521,198.3799,20598.0
2020-11-09 10:50:00,204.35,204.75,202.84,203.99,23950.0,198.6813,199.0702,197.2132,198.3313,23950.0
2020-11-09 11:00:00,203.95,204.05,202.35,203.84,17158.0,198.2924,198.3897,196.7368,198.1855,17158.0
2020-11-09 11:10:00,203.67,204.21,202.65,203.42,23100.0,198.0202,198.5452,197.0285,197.7771,23100.0
2020-11-09 11:20:00,203.26,206.0,203.19,205.12,18028.0,197.6216,200.2856,197.5535,199.43,18028.0
2020-11-09 11:30:00,205.33,205.99,203.88,204.56,18161.0,199.6342,200.2759,198.2244,198.8855,18161.0
2020-11-09 11:40:00,204.84,205.32,203.76,204.29,13439.0,199.1578,199.6244,198.1077,198.623,13439.0
2020-11-09 11:50:00,204.26,205.29,203.43,204.97,17899.0,198.5938,199.5953,197.7869,199.2841,17899.0
2020-11-09 12:00:00,205.51,205.97,204.71,205.26,15826.0,199.8092,200.2564,199.0314,199.5661,15826.0
2020-11-09 12:10:00,205.19,205.23,203.99,204.13,12488.0,199.498,199.5369,198.3313,198.4674,12488.0
2020-11-09 12:20:00,204.19,206.73,203.99,206.6,15079.0,198.5258,200.9953,198.3313,200.8689,15079.0
2020-11-09 12:30:00,206.48,207.17,205.68,207.08,17048.0,200.7523,201.4231,199.9745,201.3356,17048.0
2020-11-09 12:40:00,207.35,207.36,206.68,207.26,10227.0,201.5981,201.6078,200.9467,201.5106,10227.0
2020-11-09 12:50:00,207.4,207.4,206.42,207.28,8318.0,201.6467,201.6467,200.6939,201.5301,8318.0
2020-11-09 13:00:00,207.48,208.07,207.15,207.62,17969.0,201.7245,202.2982,201.4037,201.8606,17969.0
2020-11-09 13:10:00,207.63,208.78,207.63,208.19,14025.0,201.8704,202.9885,201.8704,202.4148,14025.0
2020-11-09 13:20:00,208.04,208.11,206.44,207.03,12567.0,202.269,202.337,200.7134,201.287,12567.0
2020-11-09 13:30:00,207.21,208.23,207.0,207.38,11372.0,201.462,202.4537,201.2578,201.6273,11372.0
2020-11-09 13:40:00,207.11,207.82,207.11,207.63,12894.0,201.3648,202.0551,201.3648,201.8704,12894.0
2020-11-09 13:50:00,207.61,208.31,206.69,206.83,14395.0,201.8509,202.5315,200.9564,201.0925,14395.0
2020-11-09 14:00:00,206.71,206.98,205.95,206.13,16212.0,200.9759,201.2384,200.237,200.412,16212.0
2020-11-09 14:10:00,206.05,206.38,205.23,205.89,13490.0,200.3342,200.655,199.5369,200.1786,13490.0
2020-11-09 14:20:00,205.88,206.99,205.17,206.94,9603.0,200.1689,201.2481,199.4786,201.1995,9603.0
2020-11-09 14:30:00,206.65,206.76,205.99,206.54,10052.0,200.9175,201.0245,200.2759,200.8106,10052.0
2020-11-09 14:40:00,206.45,206.51,205.67,205.92,8588.0,200.7231,200.7814,199.9647,200.2078,8588.0
2020-11-09 14:50:00,205.92,206.37,205.42,205.84,10634.0,200.2078,200.6453,199.7217,200.13,10634.0
2020-11-09 15:00:00,205.72,206.67,205.56,206.39,10942.0,200.0133,200.937,199.8578,200.6648,10942.0
2020-11-09 15:10:00,206.34,207.67,206.17,207.27,18354.0,200.6161,201.9092,200.4509,201.5203,18354.0
2020-11-09 15:20:00,207.21,207.47,206.04,206.42,16592.0,201.462,201.7148,200.3245,200.6939,16592.0
2020-11-09 15:30:00,206.43,207.57,206.43,207.2,20843.0,200.7036,201.812,200.7036,201.4523,20843.0
2020-11-09 15:40:00,207.34,207.34,206.0,206.13,33472.0,201.5884,201.5884,200.2856,200.412,33472.0
2020-11-09 15:50:00,206.01,206.5,205.44,205.83,115630.0,200.2953,200.7717,199.7411,200.1203,115630.0
2020-11-10 09:30:00,205.08,208.23,205.08,206.22,30819.0,199.3911,202.4537,199.3911,200.4995,30819.0
2020-11-10 09:40:00,206.35,207.59,205.28,207.34,19419.0,200.6259,201.8315,199.5855,201.5884,19419.0
2020-11-10 09:50:00,207.34,209.59,207.34,208.5,30278.0,201.5884,203.776,201.5884,202.7162,30278.0
2020-11-10 10:00:00,208.44,209.54,207.7,208.42,26341.0,202.6579,203.7274,201.9384,202.6384,26341.0
2020-11-10 10:10:00,208.84,210.3,208.5,208.95,18823.0,203.0468,204.4663,202.7162,203.1537,18823.0
2020-11-10 10:20:00,208.93,209.26,207.68,208.78,8728.0,203.1343,203.4551,201.919,202.9885,8728.0
2020-11-10 10:30:00,208.68,208.79,206.39,206.81,21897.0,202.8912,202.9982,200.6648,201.0731,21897.0
2020-11-10 10:40:00,206.59,207.97,206.53,207.97,17231.0,200.8592,202.2009,200.8009,202.2009,17231.0
2020-11-10 10:50:00,207.92,209.02,207.63,208.54,21949.0,202.1523,203.2218,201.8704,202.7551,21949.0
2020-11-10 11:00:00,208.61,209.74,208.48,209.67,9561.0,202.8232,203.9218,202.6968,203.8538,9561.0
2020-11-10 11:10:00,209.57,210.15,208.71,208.71,7932.0,203.7565,204.3205,202.9204,202.9204,7932.0
2020-11-10 11:20:00,208.97,209.95,208.26,209.61,9670.0,203.1732,204.126,202.4829,203.7954,9670.0
2020-11-10 11:30:00,209.49,209.81,208.97,209.31,4769.0,203.6788,203.9899,203.1732,203.5038,4769.0
2020-11-10 11:40:00,209.6,210.84,209.28,209.51,8847.0,203.7857,204.9913,203.4746,203.6982,8847.0
2020-11-10 11:50:00,210.0,211.27,209.39,210.91,18377.0,204.1746,205.4094,203.5815,205.0594,18377.0
2020-11-10 12:00:00,211.03,212.8,211.03,212.57,23161.0,205.176,206.8969,205.176,206.6733,23161.0
2020-11-10 12:10:00,212.59,212.6,211.66,211.67,7686.0,206.6928,206.7025,205.7886,205.7983,7686.0
2020-11-10 12:20:00,211.79,212.36,210.97,211.14,7653.0,205.915,206.4691,205.1177,205.283,7653.0
2020-11-10 12:30:00,210.9,211.01,209.38,209.86,13927.0,205.0496,205.1566,203.5718,204.0385,13927.0
2020-11-10 12:40:00,210.0,210.93,210.0,210.55,3915.0,204.1746,205.0788,204.1746,204.7094,3915.0
2020-11-10 12:50:00,210.31,210.75,209.84,210.5,6547.0,204.476,204.9038,204.0191,204.6607,6547.0
2020-11-10 13:00:00,210.43,210.89,209.85,210.21,4406.0,204.5927,205.0399,204.0288,204.3788,4406.0
2020-11-10 13:10:00,210.06,210.29,209.76,209.97,4681.0,204.2329,204.4566,203.9413,204.1454,4681.0
2020-11-10 13:20:00,209.99,210.03,209.04,209.27,10961.0,204.1649,204.2038,203.2412,203.4649,10961.0
2020-11-10 13:30:00,209.08,209.73,208.75,209.73,8848.0,203.2801,203.9121,202.9593,203.9121,8848.0
2020-11-10 13:40:00,209.79,210.23,209.75,209.76,7354.0,203.9704,204.3982,203.9315,203.9413,7354.0
2020-11-10 13:50:00,209.8,210.51,209.47,210.51,11182.0,203.9802,204.6705,203.6593,204.6705,11182.0
2020-11-10 14:00:00,210.31,211.08,210.14,211.08,6210.0,204.476,205.2247,204.3107,205.2247,6210.0
2020-11-10 14:10:00,211.03,211.07,210.44,210.78,7701.0,205.176,205.2149,204.6024,204.933,7701.0
2020-11-10 14:20:00,210.66,210.96,210.08,210.08,4264.0,204.8163,205.108,204.2524,204.2524,4264.0
2020-11-10 14:30:00,210.16,210.59,209.74,210.23,4941.0,204.3302,204.7482,203.9218,204.3982,4941.0
2020-11-10 14:40:00,210.35,210.88,209.9,210.4,6945.0,204.5149,205.0302,204.0774,204.5635,6945.0
2020-11-10 14:50:00,210.42,210.75,210.24,210.36,4942.0,204.583,204.9038,204.408,204.5246,4942.0
2020-11-10 15:00:00,210.44,210.87,210.09,210.31,5199.0,204.6024,205.0205,204.2621,204.476,5199.0
2020-11-10 15:10:00,210.51,211.01,210.03,210.84,7185.0,204.6705,205.1566,204.2038,204.9913,7185.0
2020-11-10 15:20:00,210.98,211.11,210.33,210.85,7668.0,205.1274,205.2538,204.4955,205.001,7668.0
2020-11-10 15:30:00,210.83,210.84,208.65,209.02,21852.0,204.9816,204.9913,202.8621,203.2218,21852.0
2020-11-10 15:40:00,209.13,209.75,209.13,209.57,16445.0,203.3287,203.9315,203.3287,203.7565,16445.0
2020-11-10 15:50:00,209.51,209.88,209.05,209.36,39228.0,203.6982,204.0579,203.251,203.5524,39228.0
2020-11-11 09:30:00,209.97,210.23,206.5,206.51,24648.0,204.1454,204.3982,200.7717,200.7814,24648.0
2020-11-11 09:40:00,206.82,206.83,204.01,204.96,18999.0,201.0828,201.0925,198.3508,199.2744,18999.0
2020-11-11 09:50:00,204.73,205.92,203.71,204.37,10741.0,199.0508,200.2078,198.0591,198.7008,10741.0
2020-11-11 10:00:00,204.63,205.79,203.47,205.6,7031.0,198.9536,200.0814,197.8258,199.8967,7031.0
2020-11-11 10:10:00,205.38,206.07,205.05,205.39,8248.0,199.6828,200.3536,199.3619,199.6925,8248.0
2020-11-11 10:20:00,205.19,206.34,205.0,206.34,6557.0,199.498,200.6161,199.3133,200.6161,6557.0
2020-11-11 10:30:00,206.5,206.99,206.15,206.16,5497.0,200.7717,201.2481,200.4314,200.4411,5497.0
2020-11-11 10:40:00,206.96,207.1,206.03,206.51,5177.0,201.2189,201.3551,200.3147,200.7814,5177.0
2020-11-11 10:50:00,206.56,206.92,205.29,205.63,9782.0,200.83,201.1801,199.5953,199.9258,9782.0
2020-11-11 11:00:00,205.46,206.13,205.25,205.79,4025.0,199.7606,200.412,199.5564,200.0814,4025.0
2020-11-11 11:10:00,205.63,206.16,204.97,205.13,6086.0,199.9258,200.4411,199.2841,199.4397,6086.0
2020-11-11 11:20:00,205.23,205.62,204.94,205.62,2642.0,199.5369,199.9161,199.255,199.9161,2642.0
2020-11-11 11:30:00,205.66,206.0,205.6,205.6,4750.0,199.955,200.2856,199.8967,199.8967,4750.0
2020-11-11 11:40:00,205.52,205.89,205.11,205.58,4577.0,199.8189,200.1786,199.4203,199.8772,4577.0
2020-11-11 11:50:00,205.83,205.88,204.99,205.47,7271.0,200.1203,200.1689,199.3036,199.7703,7271.0
2020-11-11 12:00:00,205.35,205.46,204.67,204.82,8688.0,199.6536,199.7606,198.9925,199.1383,8688.0
2020-11-11 12:10:00,204.89,205.69,204.49,205.52,9028.0,199.2064,199.9842,198.8175,199.8189,9028.0
2020-11-11 12:20:00,205.7,206.18,205.4,206.18,11245.0,199.9939,200.4606,199.7022,200.4606,11245.0
2020-11-11 12:30:00,206.28,206.6,206.09,206.58,7853.0,200.5578,200.8689,200.3731,200.8495,7853.0
2020-11-11 12:40:00,206.24,206.51,206.03,206.48,2075.0,200.5189,200.7814,200.3147,200.7523,2075.0
2020-11-11 12:50:00,206.5,206.87,206.34,206.35,1151.0,200.7717,201.1314,200.6161,200.6259,1151.0
2020-11-11 13:00:00,206.49,207.09,206.48,206.91,1295.0,200.762,201.3453,200.7523,201.1703,1295.0
2020-11-11 13:10:00,206.68,207.0,206.63,207.0,2856.0,200.9467,201.2578,200.8981,201.2578,2856.0
2020-11-11 13:20:00,207.06,207.62,206.91,206.99,1919.0,201.3162,201.8606,201.1703,201.2481,1919.0
2020-11-11 13:30:00,206.92,207.35,206.25,207.35,8500.0,201.1801,201.5981,200.5286,201.5981,8500.0
2020-11-11 13:40:00,207.21,207.21,206.66,206.81,1150.0,201.462,201.462,200.9273,201.0731,1150.0
2020-11-11 13:50:00,206.84,207.17,206.55,206.59,2100.0,201.1023,201.4231,200.8203,200.8592,2100.0
2020-11-11 14:00:00,206.7,207.41,206.69,207.34,2303.0,200.9662,201.6565,200.9564,201.5884,2303.0
2020-11-11 14:10:00,207.28,207.28,206.74,206.96,2773.0,201.5301,201.5301,201.005,201.2189,2773.0
2020-11-11 14:20:00,207.07,207.22,206.84,206.9,3116.0,201.3259,201.4717,201.1023,201.1606,3116.0
2020-11-11 14:30:00,207.13,207.67,207.13,207.24,6581.0,201.3842,201.9092,201.3842,201.4912,6581.0
2020-11-11 14:40:00,206.74,207.0,206.73,206.73,2497.0,201.005,201.2578,200.9953,200.9953,2497.0
2020-11-11 14:50:00,206.74,206.93,206.32,206.7,7550.0,201.005,201.1898,200.5967,200.9662,7550.0
2020-11-11 15:00:00,207.0,207.04,206.52,206.89,3799.0,201.2578,201.2967,200.7911,201.1509,3799.0
2020-11-11 15:10:00,206.83,206.96,206.61,206.77,3489.0,201.0925,201.2189,200.8787,201.0342,3489.0
2020-11-11 15:20:00,206.67,206.67,205.87,205.87,5742.0,200.937,200.937,200.1592,200.1592,5742.0
2020-11-11 15:30:00,205.9,206.44,205.8,206.35,3120.0,200.1883,200.7134,200.0911,200.6259,3120.0
2020-11-11 15:40:00,206.31,207.21,206.31,207.2,14961.0,200.587,201.462,200.587,201.4523,14961.0
2020-11-11 15:50:00,207.34,207.7,206.99,207.24,33931.0,201.5884,201.9384,201.2481,201.4912,33931.0
2020-11-12 09:30:00,204.56,205.27,203.89,205.23,23777.0,198.8855,199.5758,198.2341,199.5369,23777.0
2020-11-12 09:40:00,205.26,205.26,202.51,202.6,9520.0,199.5661,199.5661,196.8924,196.9799,9520.0
2020-11-12 09:50:00,202.3,202.99,202.16,202.65,6424.0,196.6882,197.3591,196.5521,197.0285,6424.0
2020-11-12 10:00:00,202.39,204.38,202.18,204.38,8382.0,196.7757,198.7105,196.5715,198.7105,8382.0
2020-11-12 10:10:00,204.18,205.01,204.11,204.46,3787.0,198.5161,199.323,198.448,198.7883,3787.0
2020-11-12 10:20:00,204.44,204.51,203.07,203.59,5848.0,198.7688,198.8369,197.4369,197.9424,5848.0
2020-11-12 10:30:00,203.8,204.72,203.79,204.34,5626.0,198.1466,199.0411,198.1369,198.6716,5626.0
2020-11-12 10:40:00,204.5,204.59,203.42,204.5,19929.0,198.8272,198.9147,197.7771,198.8272,19929.0
2020-11-12 10:50:00,204.64,204.7,203.94,203.94,5040.0,198.9633,199.0216,198.2827,198.2827,5040.0
2020-11-12 11:00:00,203.88,204.23,202.98,203.39,10194.0,198.2244,198.5647,197.3493,197.748,10194.0
2020-11-12 11:10:00,203.4,203.56,203.02,203.33,3394.0,197.7577,197.9133,197.3882,197.6896,3394.0
2020-11-12 11:20:00,203.22,204.23,203.21,203.7,5439.0,197.5827,198.5647,197.573,198.0494,5439.0
2020-11-12 11:30:00,203.87,204.22,203.69,204.02,3106.0,198.2147,198.555,198.0397,198.3605,3106.0
2020-11-12 11:40:00,203.93,204.24,203.5,203.63,9450.0,198.273,198.5744,197.8549,197.9813,9450.0
2020-11-12 11:50:00,203.67,204.03,203.5,203.51,4884.0,198.0202,198.3702,197.8549,197.8646,4884.0
2020-11-12 12:00:00,203.56,203.57,202.98,202.98,2864.0,197.9133,197.923,197.3493,197.3493,2864.0
2020-11-12 12:10:00,202.92,203.66,202.92,203.3,4745.0,197.291,198.0105,197.291,197.6605,4745.0
2020-11-12 12:20:00,203.31,203.62,202.6,202.72,7349.0,197.6702,197.9716,196.9799,197.0966,7349.0
2020-11-12 12:30:00,202.79,202.8,202.23,202.23,2677.0,197.1646,197.1743,196.6202,196.6202,2677.0
2020-11-12 12:40:00,202.05,202.05,200.92,200.92,8799.0,196.4451,196.4451,195.3465,195.3465,8799.0
2020-11-12 12:50:00,200.63,201.18,200.21,200.72,10952.0,195.0645,195.5993,194.6562,195.152,10952.0
2020-11-12 13:00:00,200.86,201.6,200.39,200.58,7464.0,195.2882,196.0076,194.8312,195.0159,7464.0
2020-11-12 13:10:00,200.73,200.91,199.8,200.16,8991.0,195.1618,195.3368,194.2576,194.6076,8991.0
2020-11-12 13:20:00,200.38,200.92,199.53,199.98,8100.0,194.8215,195.3465,193.9951,194.4326,8100.0
2020-11-12 13:30:00,199.73,201.19,199.71,201.19,3968.0,194.1895,195.609,194.1701,195.609,3968.0
2020-11-12 13:40:00,201.11,201.11,200.41,200.59,3214.0,195.5312,195.5312,194.8506,195.0256,3214.0
2020-11-12 13:50:00,200.92,201.56,200.92,200.96,2900.0,195.3465,195.9687,195.3465,195.3854,2900.0
2020-11-12 14:00:00,201.11,201.53,200.8,200.87,2919.0,195.5312,195.9396,195.2298,195.2979,2919.0
2020-11-12 14:10:00,201.1,201.11,200.43,200.58,5958.0,195.5215,195.5312,194.8701,195.0159,5958.0
2020-11-12 14:20:00,200.72,201.09,200.48,200.85,4792.0,195.152,195.5118,194.9187,195.2784,4792.0
2020-11-12 14:30:00,200.65,201.2,199.85,200.24,7406.0,195.084,195.6187,194.3062,194.6854,7406.0
2020-11-12 14:40:00,200.29,200.29,199.16,199.43,6829.0,194.734,194.734,193.6353,193.8978,6829.0
2020-11-12 14:50:00,199.55,199.81,199.0,199.08,5426.0,194.0145,194.2673,193.4798,193.5575,5426.0
2020-11-12 15:00:00,199.13,199.35,198.74,199.1,7380.0,193.6061,193.82,193.227,193.577,7380.0
2020-11-12 15:10:00,199.14,199.97,199.0,199.78,12673.0,193.6159,194.4228,193.4798,194.2381,12673.0
2020-11-12 15:20:00,199.78,200.52,199.66,200.05,8643.0,194.2381,194.9576,194.1214,194.5006,8643.0
2020-11-12 15:30:00,200.05,200.83,199.74,200.68,13461.0,194.5006,195.259,194.1992,195.1132,13461.0
2020-11-12 15:40:00,200.84,200.88,200.15,200.62,13170.0,195.2687,195.3076,194.5979,195.0548,13170.0
2020-11-12 15:50:00,200.82,202.07,200.67,201.91,30369.0,195.2493,196.4646,195.1034,196.309,30369.0
2020-11-13 09:30:00,205.3,206.84,204.15,206.2,20346.0,199.605,201.1023,198.4869,200.48,20346.0
2020-11-13 09:40:00,206.51,208.13,206.25,207.9,21464.0,200.7814,202.3565,200.5286,202.1329,21464.0
2020-11-13 09:50:00,207.97,209.48,207.66,209.48,14834.0,202.2009,203.669,201.8995,203.669,14834.0
2020-11-13 10:00:00,208.98,209.1,208.49,208.84,9409.0,203.1829,203.2996,202.7065,203.0468,9409.0
2020-11-13 10:10:00,209.0,209.31,207.55,207.75,9134.0,203.2024,203.5038,201.7926,201.987,9134.0
2020-11-13 10:20:00,207.75,208.95,207.69,208.75,13534.0,201.987,203.1537,201.9287,202.9593,13534.0
2020-11-13 10:30:00,208.86,208.86,207.69,207.7,6509.0,203.0662,203.0662,201.9287,201.9384,6509.0
2020-11-13 10:40:00,207.91,208.07,207.45,207.95,6410.0,202.1426,202.2982,201.6954,202.1815,6410.0
2020-11-13 10:50:00,207.82,207.85,205.95,206.5,7144.0,202.0551,202.0843,200.237,200.7717,7144.0
2020-11-13 11:00:00,206.47,207.79,206.47,207.38,6281.0,200.7425,202.0259,200.7425,201.6273,6281.0
2020-11-13 11:10:00,207.28,208.02,207.13,207.48,4257.0,201.5301,202.2495,201.3842,201.7245,4257.0
2020-11-13 11:20:00,207.64,207.97,207.32,207.89,5178.0,201.8801,202.2009,201.569,202.1231,5178.0
2020-11-13 11:30:00,207.54,207.67,207.16,207.58,3314.0,201.7829,201.9092,201.4134,201.8217,3314.0
2020-11-13 11:40:00,207.64,208.15,207.51,208.12,8045.0,201.8801,202.3759,201.7537,202.3468,8045.0
2020-11-13 11:50:00,208.09,208.53,208.09,208.42,5545.0,202.3176,202.7454,202.3176,202.6384,5545.0
2020-11-13 12:00:00,208.49,209.1,208.49,208.81,10886.0,202.7065,203.2996,202.7065,203.0176,10886.0
2020-11-13 12:10:00,208.84,209.0,208.53,208.81,5177.0,203.0468,203.2024,202.7454,203.0176,5177.0
2020-11-13 12:20:00,208.86,208.9,208.56,208.71,12251.0,203.0662,203.1051,202.7746,202.9204,12251.0
2020-11-13 12:30:00,208.79,208.99,208.31,208.41,3580.0,202.9982,203.1926,202.5315,202.6287,3580.0
2020-11-13 12:40:00,208.24,208.24,207.67,207.7,3733.0,202.4634,202.4634,201.9092,201.9384,3733.0
2020-11-13 12:50:00,207.77,208.37,207.77,207.84,2024.0,202.0065,202.5898,202.0065,202.0745,2024.0
2020-11-13 13:00:00,208.06,208.49,207.98,208.48,2792.0,202.2884,202.7065,202.2106,202.6968,2792.0
2020-11-13 13:10:00,208.4,208.49,208.06,208.49,5875.0,202.619,202.7065,202.2884,202.7065,5875.0
2020-11-13 13:20:00,208.38,208.87,208.25,208.64,3502.0,202.5996,203.076,202.4732,202.8523,3502.0
2020-11-13 13:30:00,208.59,208.73,208.27,208.6,4334.0,202.8037,202.9398,202.4926,202.8135,4334.0
2020-11-13 13:40:00,208.61,208.81,208.39,208.63,6610.0,202.8232,203.0176,202.6093,202.8426,6610.0
2020-11-13 13:50:00,208.79,208.85,208.61,208.77,6089.0,202.9982,203.0565,202.8232,202.9787,6089.0
2020-11-13 14:00:00,208.82,209.0,208.58,208.58,6909.0,203.0273,203.2024,202.794,202.794,6909.0
2020-11-13 14:10:00,208.61,208.8,208.28,208.59,6449.0,202.8232,203.0079,202.5023,202.8037,6449.0
2020-11-13 14:20:00,208.75,209.04,208.09,208.09,2797.0,202.9593,203.2412,202.3176,202.3176,2797.0
2020-11-13 14:30:00,208.28,208.69,207.91,208.14,4836.0,202.5023,202.901,202.1426,202.3662,4836.0
2020-11-13 14:40:00,207.89,207.97,207.3,207.3,2379.0,202.1231,202.2009,201.5495,201.5495,2379.0
2020-11-13 14:50:00,207.38,208.09,207.25,207.6,3111.0,201.6273,202.3176,201.5009,201.8412,3111.0
2020-11-13 15:00:00,207.77,207.86,207.46,207.73,3307.0,202.0065,202.094,201.7051,201.9676,3307.0
2020-11-13 15:10:00,207.52,207.87,207.39,207.68,7751.0,201.7634,202.1037,201.637,201.919,7751.0
2020-11-13 15:20:00,207.62,208.04,207.61,207.97,6106.0,201.8606,202.269,201.8509,202.2009,6106.0
2020-11-13 15:30:00,207.84,208.58,207.8,208.48,10006.0,202.0745,202.794,202.0356,202.6968,10006.0
2020-11-13 15:40:00,208.41,208.87,207.34,207.43,33359.0,202.6287,203.076,201.5884,201.6759,33359.0
2020-11-13 15:50:00,207.27,207.64,206.51,207.07,51118.0,201.5203,201.8801,200.7814,201.3259,51118.0
2020-11-16 09:30:00,211.27,212.0,209.54,211.15,41572.0,205.4094,206.1191,203.7274,205.2927,41572.0
2020-11-16 09:40:00,211.06,211.06,208.62,209.12,12644.0,205.2052,205.2052,202.8329,203.319,12644.0
2020-11-16 09:50:00,209.46,209.71,207.84,209.31,12679.0,203.6496,203.8927,202.0745,203.5038,12679.0
2020-11-16 10:00:00,208.97,210.48,208.55,209.73,12129.0,203.1732,204.6413,202.7648,203.9121,12129.0
2020-11-16 10:10:00,209.54,211.58,209.54,210.75,9204.0,203.7274,205.7108,203.7274,204.9038,9204.0
2020-11-16 10:20:00,210.69,211.98,210.69,211.44,11461.0,204.8455,206.0997,204.8455,205.5747,11461.0
2020-11-16 10:30:00,211.6,211.79,211.15,211.5,12340.0,205.7302,205.915,205.2927,205.633,12340.0
2020-11-16 10:40:00,211.53,212.1,211.53,211.87,14115.0,205.6622,206.2164,205.6622,205.9927,14115.0
2020-11-16 10:50:00,211.96,212.66,211.78,212.3,10660.0,206.0802,206.7608,205.9052,206.4108,10660.0
2020-11-16 11:00:00,212.31,212.73,211.74,211.87,9352.0,206.4205,206.8289,205.8663,205.9927,9352.0
2020-11-16 11:10:00,212.01,213.41,212.01,213.39,13178.0,206.1289,207.49,206.1289,207.4706,13178.0
2020-11-16 11:20:00,213.4,213.89,213.14,213.4,12141.0,207.4803,207.9567,207.2275,207.4803,12141.0
2020-11-16 11:30:00,213.21,214.0,212.58,213.88,12318.0,207.2956,208.0637,206.683,207.947,12318.0
2020-11-16 11:40:00,214.05,214.52,213.84,214.51,11637.0,208.1123,208.5692,207.9081,208.5595,11637.0
2020-11-16 11:50:00,214.56,214.86,214.3,214.3,9674.0,208.6081,208.8998,208.3553,208.3553,9674.0
2020-11-16 12:00:00,214.43,214.79,214.33,214.67,10960.0,208.4817,208.8317,208.3845,208.7151,10960.0
2020-11-16 12:10:00,214.51,214.52,213.79,214.28,14619.0,208.5595,208.5692,207.8595,208.3359,14619.0
2020-11-16 12:20:00,214.28,214.33,213.77,214.03,8168.0,208.3359,208.3845,207.84,208.0928,8168.0
2020-11-16 12:30:00,214.09,214.16,213.79,213.91,8133.0,208.1512,208.2192,207.8595,207.9762,8133.0
2020-11-16 12:40:00,213.8,214.19,213.64,214.18,9993.0,207.8692,208.2484,207.7136,208.2387,9993.0
2020-11-16 12:50:00,214.26,214.34,213.89,213.97,14648.0,208.3164,208.3942,207.9567,208.0345,14648.0
2020-11-16 13:00:00,213.97,215.06,213.68,214.82,67032.0,208.0345,209.0943,207.7525,208.8609,67032.0
2020-11-16 13:10:00,214.91,215.05,214.85,214.98,23529.0,208.9484,209.0845,208.8901,209.0165,23529.0
2020-11-16 13:20:00,214.95,215.07,214.51,214.75,64280.0,208.9873,209.104,208.5595,208.7928,64280.0
2020-11-16 13:30:00,214.74,215.24,214.59,215.0,37924.0,208.7831,209.2693,208.6373,209.0359,37924.0
2020-11-16 13:40:00,214.97,215.16,214.57,215.01,53830.0,209.0067,209.1915,208.6178,209.0456,53830.0
2020-11-16 13:50:00,215.07,215.35,214.36,215.0,37518.0,209.104,209.3762,208.4137,209.0359,37518.0
2020-11-16 14:00:00,214.97,215.6,214.88,215.6,24712.0,209.0067,209.6193,208.9192,209.6193,24712.0
2020-11-16 14:10:00,215.44,215.53,215.06,215.2,10371.0,209.4637,209.5512,209.0943,209.2304,10371.0
2020-11-16 14:20:00,215.16,215.45,214.92,215.36,12458.0,209.1915,209.4734,208.9581,209.3859,12458.0
2020-11-16 14:30:00,215.47,215.58,215.02,215.16,8987.0,209.4929,209.5998,209.0554,209.1915,8987.0
2020-11-16 14:40:00,215.06,215.36,215.0,215.25,15294.0,209.0943,209.3859,209.0359,209.279,15294.0
2020-11-16 14:50:00,215.25,215.73,215.24,215.59,11381.0,209.279,209.7457,209.2693,209.6095,11381.0
2020-11-16 15:00:00,215.64,215.67,215.18,215.49,14597.0,209.6582,209.6873,209.2109,209.5123,14597.0
2020-11-16 15:10:00,215.56,216.07,215.3,216.01,20176.0,209.5804,210.0762,209.3276,210.0179,20176.0
2020-11-16 15:20:00,216.0,216.72,216.0,216.63,38863.0,210.0082,210.7082,210.0082,210.6207,38863.0
2020-11-16 15:30:00,216.68,216.79,215.81,215.91,19552.0,210.6693,210.7763,209.8234,209.9207,19552.0
2020-11-16 15:40:00,215.85,216.64,215.83,216.47,39323.0,209.8623,210.6304,209.8429,210.4651,39323.0
2020-11-16 15:50:00,216.49,217.88,216.32,217.83,91730.0,210.4846,211.836,210.3193,211.7874,91730.0
2020-11-17 09:30:00,214.0,214.0,212.81,213.75,20411.0,208.0637,208.0637,206.9067,207.8206,20411.0
2020-11-17 09:40:00,213.16,213.16,211.45,212.66,7620.0,207.247,207.247,205.5844,206.7608,7620.0
2020-11-17 09:50:00,211.31,212.49,211.28,212.2,43693.0,205.4483,206.5955,205.4191,206.3136,43693.0
2020-11-17 10:00:00,211.77,213.83,211.67,213.61,34161.0,205.8955,207.8984,205.7983,207.6845,34161.0
2020-11-17 10:10:00,213.61,214.98,212.65,213.0,62474.0,207.6845,209.0165,206.7511,207.0914,62474.0
2020-11-17 10:20:00,213.03,213.21,212.75,213.02,21727.0,207.1206,207.2956,206.8483,207.1108,21727.0
2020-11-17 10:30:00,213.09,213.81,212.83,212.95,6487.0,207.1789,207.8789,206.9261,207.0428,6487.0
2020-11-17 10:40:00,213.15,213.74,213.07,213.51,4830.0,207.2372,207.8109,207.1595,207.5872,4830.0
2020-11-17 10:50:00,213.45,213.85,212.71,212.72,2300.0,207.5289,207.9178,206.8094,206.8192,2300.0
2020-11-17 11:00:00,212.9,214.13,212.66,213.9,13910.0,206.9942,208.19,206.7608,207.9664,13910.0
2020-11-17 11:10:00,213.62,215.0,213.62,214.75,2700.0,207.6942,209.0359,207.6942,208.7928,2700.0
2020-11-17 11:20:00,214.66,215.36,214.64,215.22,6560.0,208.7053,209.3859,208.6859,209.2498,6560.0
2020-11-17 11:30:00,215.33,215.89,215.12,215.89,4243.0,209.3568,209.9012,209.1526,209.9012,4243.0
2020-11-17 11:40:00,215.74,215.82,215.29,215.37,2150.0,209.7554,209.8332,209.3179,209.3957,2150.0
2020-11-17 11:50:00,215.17,215.17,214.35,214.58,4501.0,209.2012,209.2012,208.4039,208.6276,4501.0
2020-11-17 12:00:00,215.0,215.0,214.64,214.89,1173.0,209.0359,209.0359,208.6859,208.929,1173.0
2020-11-17 12:10:00,214.8,215.75,214.6,215.55,4180.0,208.8415,209.7651,208.647,209.5707,4180.0
2020-11-17 12:20:00,215.28,215.35,214.68,215.18,3900.0,209.3081,209.3762,208.7248,209.2109,3900.0
2020-11-17 12:30:00,215.43,215.63,214.78,215.25,8079.0,209.454,209.6484,208.822,209.279,8079.0
2020-11-17 12:40:00,215.42,216.4,215.3,216.06,8937.0,209.4443,210.3971,209.3276,210.0665,8937.0
2020-11-17 12:50:00,216.03,216.45,216.02,216.19,2067.0,210.0373,210.4457,210.0276,210.1929,2067.0
2020-11-17 13:00:00,216.17,216.32,215.99,215.99,1419.0,210.1735,210.3193,209.9985,209.9985,1419.0
2020-11-17 13:10:00,216.22,216.31,215.62,215.62,2501.0,210.2221,210.3096,209.6387,209.6387,2501.0
2020-11-17 13:20:00,215.58,215.73,215.2,215.73,3025.0,209.5998,209.7457,209.2304,209.7457,3025.0
2020-11-17 13:30:00,215.73,215.85,215.33,215.85,6225.0,209.7457,209.8623,209.3568,209.8623,6225.0
2020-11-17 13:40:00,215.72,215.92,214.04,214.04,4550.0,209.7359,209.9304,208.1025,208.1025,4550.0
2020-11-17 13:50:00,214.14,214.41,213.23,213.66,19426.0,208.1998,208.4623,207.315,207.7331,19426.0
2020-11-17 14:00:00,213.81,214.88,213.57,214.74,4889.0,207.8789,208.9192,207.6456,208.7831,4889.0
2020-11-17 14:10:00,214.76,215.45,214.34,215.26,3921.0,208.8026,209.4734,208.3942,209.2887,3921.0
2020-11-17 14:20:00,215.12,215.4,214.56,214.89,5205.0,209.1526,209.4248,208.6081,208.929,5205.0
2020-11-17 14:30:00,215.07,215.62,214.54,215.16,5252.0,209.104,209.6387,208.5887,209.1915,5252.0
2020-11-17 14:40:00,215.29,215.3,214.79,215.11,4796.0,209.3179,209.3276,208.8317,209.1429,4796.0
2020-11-17 14:50:00,215.1,215.37,214.77,215.06,1694.0,209.1331,209.3957,208.8123,209.0943,1694.0
2020-11-17 15:00:00,214.87,215.1,214.22,214.3,3000.0,208.9095,209.1331,208.2776,208.3553,3000.0
2020-11-17 15:10:00,214.09,214.31,213.92,214.31,5365.0,208.1512,208.3651,207.9859,208.3651,5365.0
2020-11-17 15:20:00,214.23,214.23,213.35,214.2,6447.0,208.2873,208.2873,207.4317,208.2581,6447.0
2020-11-17 15:30:00,214.09,214.58,213.97,214.13,8648.0,208.1512,208.6276,208.0345,208.19,8648.0
2020-11-17 15:40:00,214.18,214.46,213.72,214.33,9395.0,208.2387,208.5109,207.7914,208.3845,9395.0
2020-11-17 15:50:00,214.18,215.08,213.86,214.57,37092.0,208.2387,209.1137,207.9275,208.6178,37092.0
2020-11-18 09:30:00,216.0,216.99,214.09,214.09,13438.0,210.0082,210.9707,208.1512,208.1512,13438.0
2020-11-18 09:40:00,214.59,215.45,214.55,215.35,4400.0,208.6373,209.4734,208.5984,209.3762,4400.0
2020-11-18 09:50:00,215.34,216.57,215.34,216.57,24347.0,209.3665,210.5624,209.3665,210.5624,24347.0
2020-11-18 10:00:00,216.49,217.32,216.27,216.9,9669.0,210.4846,211.2916,210.2707,210.8832,9669.0
2020-11-18 10:10:00,216.94,217.16,216.04,216.05,5204.0,210.9221,211.136,210.0471,210.0568,5204.0
2020-11-18 10:20:00,215.85,217.33,215.55,217.33,5978.0,209.8623,211.3013,209.5707,211.3013,5978.0
2020-11-18 10:30:00,217.49,217.94,216.91,217.78,7501.0,211.4568,211.8944,210.8929,211.7388,7501.0
2020-11-18 10:40:00,217.98,218.28,217.88,218.11,7850.0,211.9332,212.2249,211.836,212.0596,7850.0
2020-11-18 10:50:00,217.94,218.24,217.57,217.81,4200.0,211.8944,212.186,211.5346,211.768,4200.0
2020-11-18 11:00:00,217.78,218.22,217.7,217.7,3278.0,211.7388,212.1666,211.661,211.661,3278.0
2020-11-18 11:10:00,217.94,218.42,217.52,217.82,10729.0,211.8944,212.361,211.486,211.7777,10729.0
2020-11-18 11:20:00,218.08,218.25,217.52,218.25,11005.0,212.0305,212.1958,211.486,212.1958,11005.0
2020-11-18 11:30:00,218.23,218.88,218.23,218.85,6474.0,212.1763,212.8083,212.1763,212.7791,6474.0
2020-11-18 11:40:00,218.84,219.53,218.84,219.05,7830.0,212.7694,213.4403,212.7694,212.9736,7830.0
2020-11-18 11:50:00,218.95,219.79,218.59,219.7,6932.0,212.8763,213.693,212.5263,213.6055,6932.0
2020-11-18 12:00:00,219.73,219.99,219.43,219.43,4544.0,213.6347,213.8875,213.343,213.343,4544.0
2020-11-18 12:10:00,219.43,219.86,219.12,219.12,5862.0,213.343,213.7611,213.0416,213.0416,5862.0
2020-11-18 12:20:00,219.31,220.06,219.11,220.01,42963.0,213.2264,213.9556,213.0319,213.9069,42963.0
2020-11-18 12:30:00,219.97,220.43,219.95,220.14,9733.0,213.868,214.3153,213.8486,214.0333,9733.0
2020-11-18 12:40:00,220.17,220.71,220.11,220.34,4241.0,214.0625,214.5875,214.0042,214.2278,4241.0
2020-11-18 12:50:00,220.43,220.79,219.9,220.09,10643.0,214.3153,214.6653,213.8,213.9847,10643.0
2020-11-18 13:00:00,220.0,220.24,220.0,220.17,2914.0,213.8972,214.1306,213.8972,214.0625,2914.0
2020-11-18 13:10:00,220.16,220.57,219.87,220.28,11905.0,214.0528,214.4514,213.7708,214.1694,11905.0
2020-11-18 13:20:00,220.16,220.27,219.64,220.0,26011.0,214.0528,214.1597,213.5472,213.8972,26011.0
2020-11-18 13:30:00,219.85,220.82,219.73,220.49,35672.0,213.7514,214.6945,213.6347,214.3736,35672.0
2020-11-18 13:40:00,220.36,220.55,220.21,220.33,3598.0,214.2472,214.432,214.1014,214.2181,3598.0
2020-11-18 13:50:00,220.44,220.53,220.11,220.11,3571.0,214.325,214.4125,214.0042,214.0042,3571.0
2020-11-18 14:00:00,220.51,220.7,220.11,220.18,5091.0,214.3931,214.5778,214.0042,214.0722,5091.0
2020-11-18 14:10:00,220.08,220.08,219.32,219.69,94876.0,213.975,213.975,213.2361,213.5958,94876.0
2020-11-18 14:20:00,219.61,220.26,219.6,220.05,81973.0,213.518,214.15,213.5083,213.9458,81973.0
2020-11-18 14:30:00,220.19,220.32,218.82,220.32,51639.0,214.0819,214.2083,212.7499,214.2083,51639.0
2020-11-18 14:40:00,220.27,220.81,220.25,220.7,11005.0,214.1597,214.6847,214.1403,214.5778,11005.0
2020-11-18 14:50:00,220.71,220.75,219.9,220.16,8051.0,214.5875,214.6264,213.8,214.0528,8051.0
2020-11-18 15:00:00,219.99,220.05,218.76,219.33,58212.0,213.8875,213.9458,212.6916,213.2458,58212.0
2020-11-18 15:10:00,219.46,220.04,219.25,219.25,12030.0,213.3722,213.9361,213.168,213.168,12030.0
2020-11-18 15:20:00,219.16,219.54,218.37,218.65,23413.0,213.0805,213.45,212.3124,212.5847,23413.0
2020-11-18 15:30:00,218.63,218.9,217.6,217.83,18366.0,212.5652,212.8277,211.5638,211.7874,18366.0
2020-11-18 15:40:00,217.88,218.05,217.01,217.18,21262.0,211.836,212.0013,210.9902,211.1554,21262.0
2020-11-18 15:50:00,217.14,217.65,216.24,216.24,55381.0,211.1166,211.6124,210.2415,210.2415,55381.0
2020-11-19 09:30:00,214.47,215.16,209.16,213.42,44312.0,208.5206,209.1915,203.3579,207.4997,44312.0
2020-11-19 09:40:00,213.67,214.79,212.78,214.79,10682.0,207.7428,208.8317,206.8775,208.8317,10682.0
2020-11-19 09:50:00,214.77,215.5,214.35,214.96,8413.0,208.8123,209.522,208.4039,208.997,8413.0
2020-11-19 10:00:00,215.33,216.07,214.69,215.3,5769.0,209.3568,210.0762,208.7345,209.3276,5769.0
2020-11-19 10:10:00,215.39,216.03,215.03,215.78,7607.0,209.4151,210.0373,209.0651,209.7943,7607.0
2020-11-19 10:20:00,215.55,216.0,214.12,214.68,5515.0,209.5707,210.0082,208.1803,208.7248,5515.0
2020-11-19 10:30:00,214.88,214.88,214.15,214.53,20449.0,208.9192,208.9192,208.2095,208.579,20449.0
2020-11-19 10:40:00,214.56,215.4,214.0,215.01,17021.0,208.6081,209.4248,208.0637,209.0456,17021.0
2020-11-19 10:50:00,214.96,214.96,213.23,213.49,11583.0,208.997,208.997,207.315,207.5678,11583.0
2020-11-19 11:00:00,213.52,214.32,213.33,213.38,5994.0,207.597,208.3748,207.4122,207.4609,5994.0
2020-11-19 11:10:00,213.33,213.71,213.24,213.6,3158.0,207.4122,207.7817,207.3247,207.6748,3158.0
2020-11-19 11:20:00,213.89,214.6,213.86,214.0,4048.0,207.9567,208.647,207.9275,208.0637,4048.0
2020-11-19 11:30:00,213.78,214.55,213.08,213.33,9986.0,207.8498,208.5984,207.1692,207.4122,9986.0
2020-11-19 11:40:00,213.48,214.46,213.16,214.45,7053.0,207.5581,208.5109,207.247,208.5012,7053.0
2020-11-19 11:50:00,214.71,215.56,214.58,215.42,6400.0,208.754,209.5804,208.6276,209.4443,6400.0
2020-11-19 12:00:00,215.37,215.63,215.17,215.32,5243.0,209.3957,209.6484,209.2012,209.347,5243.0
2020-11-19 12:10:00,215.23,215.46,213.95,213.96,12869.0,209.2595,209.4832,208.015,208.0248,12869.0
2020-11-19 12:20:00,213.94,214.64,213.67,214.24,6469.0,208.0053,208.6859,207.7428,208.297,6469.0
2020-11-19 12:30:00,214.12,214.56,213.6,214.2,11108.0,208.1803,208.6081,207.6748,208.2581,11108.0
2020-11-19 12:40:00,214.2,214.64,213.57,214.64,17377.0,208.2581,208.6859,207.6456,208.6859,17377.0
2020-11-19 12:50:00,214.75,215.18,214.56,215.18,4071.0,208.7928,209.2109,208.6081,209.2109,4071.0
2020-11-19 13:00:00,215.33,215.38,214.49,214.63,9654.0,209.3568,209.4054,208.5401,208.6762,9654.0
2020-11-19 13:10:00,214.46,215.05,214.42,214.93,3560.0,208.5109,209.0845,208.472,208.9679,3560.0
2020-11-19 13:20:00,215.14,215.49,214.79,215.34,9530.0,209.172,209.5123,208.8317,209.3665,9530.0
2020-11-19 13:30:00,215.36,215.36,214.93,215.04,4097.0,209.3859,209.3859,208.9679,209.0748,4097.0
2020-11-19 13:40:00,215.0,216.34,215.0,216.34,18408.0,209.0359,210.3387,209.0359,210.3387,18408.0
2020-11-19 13:50:00,216.2,216.34,215.83,215.89,10494.0,210.2026,210.3387,209.8429,209.9012,10494.0
2020-11-19 14:00:00,215.97,216.16,215.6,215.66,14584.0,209.979,210.1637,209.6193,209.6776,14584.0
2020-11-19 14:10:00,215.68,215.74,215.22,215.28,12196.0,209.6971,209.7554,209.2498,209.3081,12196.0
2020-11-19 14:20:00,215.1,215.79,215.1,215.5,10286.0,209.1331,209.804,209.1331,209.522,10286.0
2020-11-19 14:30:00,215.63,215.9,215.48,215.9,10809.0,209.6484,209.9109,209.5026,209.9109,10809.0
2020-11-19 14:40:00,216.0,217.03,216.0,216.59,6755.0,210.0082,211.0096,210.0082,210.5818,6755.0
2020-11-19 14:50:00,216.54,216.8,216.29,216.57,9638.0,210.5332,210.786,210.2901,210.5624,9638.0
2020-11-19 15:00:00,216.38,216.62,216.29,216.58,9137.0,210.3776,210.611,210.2901,210.5721,9137.0
2020-11-19 15:10:00,216.54,216.94,216.43,216.53,10328.0,210.5332,210.9221,210.4262,210.5235,10328.0
2020-11-19 15:20:00,216.67,216.75,216.11,216.31,12169.0,210.6596,210.7374,210.1151,210.3096,12169.0
2020-11-19 15:30:00,216.41,216.94,216.15,216.78,8740.0,210.4068,210.9221,210.154,210.7665,8740.0
2020-11-19 15:40:00,216.78,217.03,216.44,216.5,11894.0,210.7665,211.0096,210.436,210.4943,11894.0
2020-11-19 15:50:00,216.63,217.1,216.52,216.72,36164.0,210.6207,211.0777,210.5137,210.7082,36164.0
2020-11-20 09:30:00,222.84,223.89,221.57,223.4,67509.0,216.6584,217.6793,215.4237,217.2029,67509.0
2020-11-20 09:40:00,223.42,223.66,220.08,221.39,32019.0,217.2223,217.4557,213.975,215.2487,32019.0
2020-11-20 09:50:00,221.45,222.05,220.07,221.8,22402.0,215.307,215.8903,213.9653,215.6473,22402.0
2020-11-20 10:00:00,221.92,222.54,221.74,222.29,13433.0,215.764,216.3668,215.5889,216.1237,13433.0
2020-11-20 10:10:00,222.49,222.49,221.07,221.69,14787.0,216.3181,216.3181,214.9375,215.5403,14787.0
2020-11-20 10:20:00,221.54,222.49,221.21,221.29,15171.0,215.3945,216.3181,215.0736,215.1514,15171.0
2020-11-20 10:30:00,221.18,222.0,220.19,221.84,7328.0,215.0445,215.8417,214.0819,215.6862,7328.0
2020-11-20 10:40:00,221.72,221.9,220.62,221.07,23733.0,215.5695,215.7445,214.5,214.9375,23733.0
2020-11-20 10:50:00,220.86,221.37,220.66,221.32,15619.0,214.7334,215.2292,214.5389,215.1806,15619.0
2020-11-20 11:00:00,221.23,221.23,220.0,220.15,23845.0,215.0931,215.0931,213.8972,214.0431,23845.0
2020-11-20 11:10:00,219.81,220.91,219.78,220.48,12897.0,213.7125,214.782,213.6833,214.3639,12897.0
2020-11-20 11:20:00,220.46,221.5,220.19,221.2,8270.0,214.3445,215.3556,214.0819,215.0639,8270.0
2020-11-20 11:30:00,221.32,222.0,221.11,221.84,13544.0,215.1806,215.8417,214.9764,215.6862,13544.0
2020-11-20 11:40:00,221.64,221.99,221.5,221.5,11032.0,215.4917,215.832,215.3556,215.3556,11032.0
2020-11-20 11:50:00,221.43,221.99,221.33,221.67,7777.0,215.2875,215.832,215.1903,215.5209,7777.0
2020-11-20 12:00:00,221.86,222.49,221.62,222.05,8535.0,215.7056,216.3181,215.4723,215.8903,8535.0
2020-11-20 12:10:00,222.16,222.49,221.71,221.71,6309.0,215.9973,216.3181,215.5598,215.5598,6309.0
2020-11-20 12:20:00,221.8,222.29,221.75,222.19,10379.0,215.6473,216.1237,215.5987,216.0265,10379.0
2020-11-20 12:30:00,222.04,222.04,221.23,221.32,8650.0,215.8806,215.8806,215.0931,215.1806,8650.0
2020-11-20 12:40:00,221.5,221.85,221.3,221.85,4585.0,215.3556,215.6959,215.1612,215.6959,4585.0
2020-11-20 12:50:00,221.93,222.19,221.69,222.13,5665.0,215.7737,216.0265,215.5403,215.9681,5665.0
2020-11-20 13:00:00,222.39,222.55,221.96,222.18,8203.0,216.2209,216.3765,215.8028,216.0167,8203.0
2020-11-20 13:10:00,221.96,222.2,221.58,221.97,8366.0,215.8028,216.0362,215.4334,215.8126,8366.0
2020-11-20 13:20:00,221.96,222.19,221.51,221.86,3636.0,215.8028,216.0265,215.3653,215.7056,3636.0
2020-11-20 13:30:00,221.86,222.35,221.49,221.63,10071.0,215.7056,216.182,215.3459,215.482,10071.0
2020-11-20 13:40:00,221.51,221.96,221.38,221.78,6354.0,215.3653,215.8028,215.2389,215.6278,6354.0
2020-11-20 13:50:00,221.82,221.89,221.36,221.44,7467.0,215.6667,215.7348,215.2195,215.2973,7467.0
2020-11-20 14:00:00,221.46,221.95,221.45,221.85,7603.0,215.3167,215.7931,215.307,215.6959,7603.0
2020-11-20 14:10:00,221.79,221.9,221.38,221.56,6834.0,215.6376,215.7445,215.2389,215.4139,6834.0
2020-11-20 14:20:00,221.55,221.66,220.54,220.67,7011.0,215.4042,215.5112,214.4222,214.5486,7011.0
2020-11-20 14:30:00,220.92,220.97,220.39,220.4,10876.0,214.7917,214.8403,214.2764,214.2861,10876.0
2020-11-20 14:40:00,220.17,220.35,219.64,219.75,16342.0,214.0625,214.2375,213.5472,213.6541,16342.0
2020-11-20 14:50:00,219.86,220.09,219.67,219.95,13906.0,213.7611,213.9847,213.5764,213.8486,13906.0
2020-11-20 15:00:00,220.08,220.58,219.16,219.16,18431.0,213.975,214.4611,213.0805,213.0805,18431.0
2020-11-20 15:10:00,219.12,219.42,218.59,218.79,9943.0,213.0416,213.3333,212.5263,212.7208,9943.0
2020-11-20 15:20:00,218.82,219.98,218.82,219.46,10249.0,212.7499,213.8778,212.7499,213.3722,10249.0
2020-11-20 15:30:00,219.45,220.32,219.18,220.24,19242.0,213.3625,214.2083,213.1,214.1306,19242.0
2020-11-20 15:40:00,220.19,220.5,219.9,219.95,25657.0,214.0819,214.3833,213.8,213.8486,25657.0
2020-11-20 15:50:00,219.99,220.47,219.64,219.87,65045.0,213.8875,214.3542,213.5472,213.7708,65045.0
2020-11-23 09:30:00,223.56,224.86,221.93,224.59,26668.0,217.3585,218.6224,215.7737,218.3599,26668.0
2020-11-23 09:40:00,224.56,225.94,224.52,224.97,14782.0,218.3307,219.6724,218.2918,218.7293,14782.0
2020-11-23 09:50:00,224.87,225.43,224.35,225.34,29011.0,218.6321,219.1766,218.1265,219.0891,29011.0
2020-11-23 10:00:00,225.04,225.14,224.25,225.0,15603.0,218.7974,218.8946,218.0293,218.7585,15603.0
2020-11-23 10:10:00,224.77,226.05,224.59,225.32,10975.0,218.5349,219.7794,218.3599,219.0696,10975.0
2020-11-23 10:20:00,225.3,226.0,224.69,224.74,10214.0,219.0502,219.7308,218.4571,218.5057,10214.0
2020-11-23 10:30:00,224.87,226.26,224.86,225.95,16775.0,218.6321,219.9836,218.6224,219.6822,16775.0
2020-11-23 10:40:00,225.85,226.24,225.45,226.13,10694.0,219.5849,219.9641,219.196,219.8572,10694.0
2020-11-23 10:50:00,226.23,226.39,226.0,226.15,11746.0,219.9544,220.11,219.7308,219.8766,11746.0
2020-11-23 11:00:00,226.17,226.79,225.41,225.86,22298.0,219.8961,220.4989,219.1571,219.5947,22298.0
2020-11-23 11:10:00,225.83,225.83,225.0,225.05,6592.0,219.5655,219.5655,218.7585,218.8071,6592.0
2020-11-23 11:20:00,224.79,225.8,224.7,225.57,8569.0,218.5543,219.5363,218.4668,219.3127,8569.0
2020-11-23 11:30:00,225.44,225.86,224.45,225.55,13239.0,219.1863,219.5947,218.2238,219.2933,13239.0
2020-11-23 11:40:00,225.61,226.13,225.6,225.87,5308.0,219.3516,219.8572,219.3419,219.6044,5308.0
2020-11-23 11:50:00,226.08,226.71,226.0,226.16,9800.0,219.8086,220.4211,219.7308,219.8863,9800.0
2020-11-23 12:00:00,226.19,226.21,225.22,225.81,16122.0,219.9155,219.9349,218.9724,219.546,16122.0
2020-11-23 12:10:00,225.73,226.34,225.73,226.34,2914.0,219.4683,220.0613,219.4683,220.0613,2914.0
2020-11-23 12:20:00,226.16,226.43,225.84,225.84,5327.0,219.8863,220.1488,219.5752,219.5752,5327.0
2020-11-23 12:30:00,225.7,225.82,225.17,225.46,3064.0,219.4391,219.5558,218.9238,219.2058,3064.0
2020-11-23 12:40:00,225.39,225.74,224.99,225.09,6005.0,219.1377,219.478,218.7488,218.846,6005.0
2020-11-23 12:50:00,225.14,225.7,225.14,225.64,4022.0,218.8946,219.4391,218.8946,219.3808,4022.0
2020-11-23 13:00:00,225.55,225.69,225.24,225.41,3652.0,219.2933,219.4294,218.9919,219.1571,3652.0
2020-11-23 13:10:00,225.43,225.72,224.99,225.27,6098.0,219.1766,219.4585,218.7488,219.021,6098.0
2020-11-23 13:20:00,225.46,226.1,225.12,225.94,6536.0,219.2058,219.828,218.8752,219.6724,6536.0
2020-11-23 13:30:00,225.89,226.63,225.88,226.2,9797.0,219.6238,220.3433,219.6141,219.9252,9797.0
2020-11-23 13:40:00,226.13,226.58,225.79,226.58,5631.0,219.8572,220.2947,219.5266,220.2947,5631.0
2020-11-23 13:50:00,226.13,226.49,225.93,226.42,6319.0,219.8572,220.2072,219.6627,220.1391,6319.0
2020-11-23 14:00:00,226.28,226.57,225.92,226.11,6095.0,220.003,220.285,219.653,219.8377,6095.0
2020-11-23 14:10:00,226.09,226.64,225.94,226.27,11118.0,219.8183,220.353,219.6724,219.9933,11118.0
2020-11-23 14:20:00,226.27,226.57,226.21,226.51,7667.0,219.9933,220.285,219.9349,220.2266,7667.0
2020-11-23 14:30:00,226.39,226.55,226.08,226.16,4900.0,220.11,220.2655,219.8086,219.8863,4900.0
2020-11-23 14:40:00,226.22,226.93,226.12,226.69,15815.0,219.9447,220.635,219.8474,220.4016,15815.0
2020-11-23 14:50:00,226.82,227.81,226.7,227.49,19001.0,220.528,221.4906,220.4114,221.1794,19001.0
2020-11-23 15:00:00,227.41,227.68,227.1,227.31,9499.0,221.1017,221.3642,220.8003,221.0044,9499.0
2020-11-23 15:10:00,227.23,227.37,226.79,226.86,22962.0,220.9267,221.0628,220.4989,220.5669,22962.0
2020-11-23 15:20:00,226.87,227.19,226.74,226.81,27354.0,220.5766,220.8878,220.4502,220.5183,27354.0
2020-11-23 15:30:00,226.81,227.1,226.71,226.8,16399.0,220.5183,220.8003,220.4211,220.5086,16399.0
2020-11-23 15:40:00,226.88,227.12,226.62,226.77,18091.0,220.5864,220.8197,220.3336,220.4794,18091.0
2020-11-23 15:50:00,226.77,226.99,225.9,226.3,46291.0,220.4794,220.6933,219.6335,220.0225,46291.0
2020-11-24 09:30:00,230.46,232.68,229.43,229.88,33694.0,224.0671,226.2255,223.0656,223.5031,33694.0
2020-11-24 09:40:00,229.92,231.35,229.0,231.19,24371.0,223.542,224.9324,222.6476,224.7768,24371.0
2020-11-24 09:50:00,231.03,235.42,230.89,235.3,57942.0,224.6212,228.8895,224.4851,228.7728,57942.0
2020-11-24 10:00:00,235.09,235.46,234.29,234.68,19260.0,228.5686,228.9284,227.7908,228.17,19260.0
2020-11-24 10:10:00,234.96,236.41,234.93,236.35,31768.0,228.4422,229.852,228.4131,229.7937,31768.0
2020-11-24 10:20:00,236.08,236.38,235.03,235.26,17159.0,229.5312,229.8228,228.5103,228.7339,17159.0
2020-11-24 10:30:00,235.2,236.1,234.41,235.7,25881.0,228.6756,229.5506,227.9075,229.1617,25881.0
2020-11-24 10:40:00,235.79,237.93,235.69,237.84,34250.0,229.2492,231.3298,229.152,231.2423,34250.0
2020-11-24 10:50:00,237.86,238.35,236.73,237.03,43868.0,231.2618,231.7382,230.1631,230.4548,43868.0
2020-11-24 11:00:00,237.03,238.21,236.64,237.89,29005.0,230.4548,231.6021,230.0756,231.2909,29005.0
2020-11-24 11:10:00,237.88,238.13,236.94,237.4,25986.0,231.2812,231.5243,230.3673,230.8145,25986.0
2020-11-24 11:20:00,237.67,238.39,237.67,238.11,13749.0,231.0771,231.7771,231.0771,231.5048,13749.0
2020-11-24 11:30:00,238.0,238.59,237.57,238.2,14193.0,231.3979,231.9715,230.9798,231.5923,14193.0
2020-11-24 11:40:00,238.09,238.47,237.68,238.31,14488.0,231.4854,231.8549,231.0868,231.6993,14488.0
2020-11-24 11:50:00,238.29,238.8,238.0,238.32,9127.0,231.6799,232.1757,231.3979,231.709,9127.0
2020-11-24 12:00:00,238.3,238.45,237.83,237.96,24076.0,231.6896,231.8354,231.2326,231.359,24076.0
2020-11-24 12:10:00,237.77,238.58,237.76,238.45,9209.0,231.1743,231.9618,231.1646,231.8354,9209.0
2020-11-24 12:20:00,238.43,238.99,238.16,238.43,7113.0,231.816,232.3604,231.5535,231.816,7113.0
2020-11-24 12:30:00,238.44,238.51,237.85,238.17,5356.0,231.8257,231.8937,231.2521,231.5632,5356.0
2020-11-24 12:40:00,238.18,238.18,237.51,238.17,9169.0,231.5729,231.5729,230.9215,231.5632,9169.0
2020-11-24 12:50:00,237.91,238.21,237.59,238.08,13083.0,231.3104,231.6021,230.9993,231.4757,13083.0
2020-11-24 13:00:00,238.23,238.59,238.04,238.47,8231.0,231.6215,231.9715,231.4368,231.8549,8231.0
2020-11-24 13:10:00,238.42,238.54,238.25,238.32,11161.0,231.8062,231.9229,231.641,231.709,11161.0
2020-11-24 13:20:00,238.33,239.32,238.08,239.21,15082.0,231.7187,232.6813,231.4757,232.5743,15082.0
2020-11-24 13:30:00,239.25,240.26,239.11,239.23,17725.0,232.6132,233.5952,232.4771,232.5938,17725.0
2020-11-24 13:40:00,239.15,240.0,238.75,238.84,15150.0,232.516,233.3424,232.1271,232.2146,15150.0
2020-11-24 13:50:00,238.84,239.18,238.48,238.49,13359.0,232.2146,232.5452,231.8646,231.8743,13359.0
2020-11-24 14:00:00,238.48,239.44,238.47,238.88,8797.0,231.8646,232.798,231.8549,232.2535,8797.0
2020-11-24 14:10:00,238.92,239.31,238.72,238.98,11987.0,232.2924,232.6716,232.0979,232.3507,11987.0
2020-11-24 14:20:00,238.86,239.47,238.46,238.87,18759.0,232.234,232.8271,231.8451,232.2438,18759.0
2020-11-24 14:30:00,238.89,239.5,238.59,239.02,16918.0,232.2632,232.8563,231.9715,232.3896,16918.0
2020-11-24 14:40:00,239.02,239.17,238.47,238.8,13960.0,232.3896,232.5354,231.8549,232.1757,13960.0
2020-11-24 14:50:00,238.86,239.34,238.66,238.93,14552.0,232.234,232.7007,232.0396,232.3021,14552.0
2020-11-24 15:00:00,238.85,239.13,238.64,238.93,13568.0,232.2243,232.4965,232.0201,232.3021,13568.0
2020-11-24 15:10:00,238.99,239.0,238.27,238.5,21423.0,232.3604,232.3702,231.6604,231.884,21423.0
2020-11-24 15:20:00,238.49,238.98,238.49,238.6,11944.0,231.8743,232.3507,231.8743,231.9813,11944.0
2020-11-24 15:30:00,238.6,238.8,237.73,238.09,15008.0,231.9813,232.1757,231.1354,231.4854,15008.0
2020-11-24 15:40:00,238.09,238.09,237.47,237.75,19149.0,231.4854,231.4854,230.8826,231.1548,19149.0
2020-11-24 15:50:00,237.76,238.19,237.01,237.73,46449.0,231.1646,231.5826,230.4354,231.1354,46449.0
2020-11-25 09:30:00,235.11,235.9,231.0,231.0,44749.0,228.5881,229.3561,224.5921,224.5921,44749.0
2020-11-25 09:40:00,231.0,232.78,230.74,231.7,15799.0,224.5921,226.3227,224.3393,225.2727,15799.0
2020-11-25 09:50:00,231.59,231.79,229.13,229.28,11171.0,225.1657,225.3602,222.7739,222.9198,11171.0
2020-11-25 10:00:00,229.22,229.92,228.36,229.5,29580.0,222.8615,223.542,222.0253,223.1337,29580.0
2020-11-25 10:10:00,229.6,230.29,229.13,229.67,16744.0,223.2309,223.9018,222.7739,223.299,16744.0
2020-11-25 10:20:00,229.68,231.19,229.67,230.8,9249.0,223.3087,224.7768,223.299,224.3976,9249.0
2020-11-25 10:30:00,230.72,231.91,230.72,231.27,8215.0,224.3198,225.4768,224.3198,224.8546,8215.0
2020-11-25 10:40:00,230.72,230.73,229.96,230.14,11451.0,224.3198,224.3296,223.5809,223.7559,11451.0
2020-11-25 10:50:00,230.31,231.36,230.31,230.59,10497.0,223.9212,224.9421,223.9212,224.1934,10497.0
2020-11-25 11:00:00,230.68,230.89,229.79,230.38,5357.0,224.281,224.4851,223.4156,223.9893,5357.0
2020-11-25 11:10:00,230.68,231.51,230.11,230.4,6464.0,224.281,225.0879,223.7268,224.0087,6464.0
2020-11-25 11:20:00,230.52,230.89,230.27,230.89,8568.0,224.1254,224.4851,223.8823,224.4851,8568.0
2020-11-25 11:30:00,231.07,231.3,230.81,231.27,3949.0,224.6601,224.8838,224.4073,224.8546,3949.0
2020-11-25 11:40:00,231.26,231.6,230.54,231.39,5449.0,224.8449,225.1754,224.1448,224.9713,5449.0
2020-11-25 11:50:00,231.28,232.1,230.81,231.14,9194.0,224.8643,225.6616,224.4073,224.7282,9194.0
2020-11-25 12:00:00,231.23,231.34,230.77,231.21,7007.0,224.8157,224.9226,224.3685,224.7963,7007.0
2020-11-25 12:10:00,231.34,231.34,230.59,230.59,4960.0,224.9226,224.9226,224.1934,224.1934,4960.0
2020-11-25 12:20:00,230.58,230.71,230.27,230.47,4986.0,224.1837,224.3101,223.8823,224.0768,4986.0
2020-11-25 12:30:00,230.48,230.82,230.48,230.57,2001.0,224.0865,224.4171,224.0865,224.174,2001.0
2020-11-25 12:40:00,230.76,231.1,230.44,230.53,5311.0,224.3587,224.6893,224.0476,224.1351,5311.0
2020-11-25 12:50:00,230.66,231.01,230.53,230.72,4003.0,224.2615,224.6018,224.1351,224.3198,4003.0
2020-11-25 13:00:00,230.68,230.98,230.59,230.76,5697.0,224.281,224.5726,224.1934,224.3587,5697.0
2020-11-25 13:10:00,230.83,230.83,229.99,230.33,11958.0,224.4268,224.4268,223.6101,223.9407,11958.0
2020-11-25 13:20:00,230.36,230.62,230.24,230.28,8539.0,223.9698,224.2226,223.8532,223.892,8539.0
2020-11-25 13:30:00,230.34,230.48,230.06,230.22,10846.0,223.9504,224.0865,223.6782,223.8337,10846.0
2020-11-25 13:40:00,230.14,230.16,229.67,229.88,7182.0,223.7559,223.7754,223.299,223.5031,7182.0
2020-11-25 13:50:00,229.9,230.44,229.78,230.12,5697.0,223.5226,224.0476,223.4059,223.7365,5697.0
2020-11-25 14:00:00,230.14,231.06,230.13,230.41,8145.0,223.7559,224.6504,223.7462,224.0184,8145.0
2020-11-25 14:10:00,230.36,230.72,229.71,230.31,7686.0,223.9698,224.3198,223.3379,223.9212,7686.0
2020-11-25 14:20:00,230.17,230.4,229.9,230.24,15541.0,223.7851,224.0087,223.5226,223.8532,15541.0
2020-11-25 14:30:00,230.14,230.73,230.07,230.27,8600.0,223.7559,224.3296,223.6879,223.8823,8600.0
2020-11-25 14:40:00,230.48,230.93,230.07,230.93,3762.0,224.0865,224.524,223.6879,224.524,3762.0
2020-11-25 14:50:00,231.04,231.08,230.78,230.78,9823.0,224.631,224.6699,224.3782,224.3782,9823.0
2020-11-25 15:00:00,230.86,231.35,230.64,231.31,8204.0,224.456,224.9324,224.2421,224.8935,8204.0
2020-11-25 15:10:00,231.38,231.44,230.52,230.64,22223.0,224.9615,225.0199,224.1254,224.2421,22223.0
2020-11-25 15:20:00,230.5,230.82,230.0,230.53,7299.0,224.1059,224.4171,223.6198,224.1351,7299.0
2020-11-25 15:30:00,230.71,230.79,230.13,230.43,12498.0,224.3101,224.3879,223.7462,224.0379,12498.0
2020-11-25 15:40:00,230.51,230.79,230.09,230.29,15594.0,224.1157,224.3879,223.7073,223.9018,15594.0
2020-11-25 15:50:00,230.3,230.78,230.19,230.46,63775.0,223.9115,224.3782,223.8045,224.0671,63775.0
2020-11-27 09:30:00,230.19,233.89,230.19,233.89,16692.0,223.8045,227.4019,223.8045,227.4019,16692.0
2020-11-27 09:40:00,234.4,234.4,232.48,232.87,5999.0,227.8978,227.8978,226.031,226.4102,5999.0
2020-11-27 09:50:00,232.88,233.34,232.08,232.08,7985.0,226.4199,226.8672,225.6421,225.6421,7985.0
2020-11-27 10:00:00,232.45,233.49,231.91,233.34,6641.0,226.0019,227.013,225.4768,226.8672,6641.0
2020-11-27 10:10:00,233.13,233.33,232.21,232.21,45222.0,226.663,226.8574,225.7685,225.7685,45222.0
2020-11-27 10:20:00,232.51,233.09,232.31,233.09,4811.0,226.0602,226.6241,225.8657,226.6241,4811.0
2020-11-27 10:30:00,233.09,233.53,232.54,233.53,7388.0,226.6241,227.0519,226.0894,227.0519,7388.0
2020-11-27 10:40:00,233.29,233.59,233.1,233.14,5258.0,226.8186,227.1102,226.6338,226.6727,5258.0
2020-11-27 10:50:00,233.03,234.36,232.99,234.06,8155.0,226.5658,227.8589,226.5269,227.5672,8155.0
2020-11-27 11:00:00,233.92,234.55,233.6,233.72,8086.0,227.4311,228.0436,227.12,227.2366,8086.0
2020-11-27 11:10:00,233.8,234.45,233.79,234.0,10634.0,227.3144,227.9464,227.3047,227.5089,10634.0
2020-11-27 11:20:00,234.06,234.06,232.98,233.16,6788.0,227.5672,227.5672,226.5172,226.6922,6788.0
2020-11-27 11:30:00,232.91,233.51,232.91,233.44,5416.0,226.4491,227.0324,226.4491,226.9644,5416.0
2020-11-27 11:40:00,233.55,233.57,232.99,233.17,4121.0,227.0713,227.0908,226.5269,226.7019,4121.0
2020-11-27 11:50:00,233.23,234.08,233.23,234.08,9333.0,226.7602,227.5866,226.7602,227.5866,9333.0
2020-11-27 12:00:00,234.08,234.28,233.66,233.84,7324.0,227.5866,227.7811,227.1783,227.3533,7324.0
2020-11-27 12:10:00,233.91,234.04,233.45,233.91,4591.0,227.4214,227.5477,226.9741,227.4214,4591.0
2020-11-27 12:20:00,233.78,233.82,233.43,233.51,4562.0,227.295,227.3338,226.9547,227.0324,4562.0
2020-11-27 12:30:00,233.44,233.55,233.0,233.21,12677.0,226.9644,227.0713,226.5366,226.7408,12677.0
2020-11-27 12:40:00,233.37,233.38,232.78,232.92,8181.0,226.8963,226.9061,226.3227,226.4588,8181.0
2020-11-27 12:50:00,232.89,233.06,232.32,232.77,13247.0,226.4296,226.5949,225.8755,226.313,13247.0
2020-11-30 09:30:00,231.72,232.0,230.01,230.23,12727.0,225.2921,225.5643,223.6295,223.8434,12727.0
2020-11-30 09:40:00,230.41,231.7,229.92,229.92,16271.0,224.0184,225.2727,223.542,223.542,16271.0
2020-11-30 09:50:00,229.53,230.91,229.08,230.63,8801.0,223.1629,224.5046,222.7253,224.2323,8801.0
2020-11-30 10:00:00,230.43,230.86,229.69,230.41,7289.0,224.0379,224.456,223.3184,224.0184,7289.0
2020-11-30 10:10:00,230.41,230.89,229.55,230.05,6752.0,224.0184,224.4851,223.1823,223.6684,6752.0
2020-11-30 10:20:00,230.29,230.77,229.3,229.4,7372.0,223.9018,224.3685,222.9392,223.0365,7372.0
2020-11-30 10:30:00,229.22,229.22,226.61,226.95,16498.0,222.8615,222.8615,220.3239,220.6544,16498.0
2020-11-30 10:40:00,226.96,228.15,226.36,228.0,11525.0,220.6641,221.8211,220.0808,221.6753,11525.0
2020-11-30 10:50:00,228.11,230.0,228.07,229.5,17831.0,221.7822,223.6198,221.7434,223.1337,17831.0
2020-11-30 11:00:00,229.64,230.12,229.24,229.85,6236.0,223.2698,223.7365,222.8809,223.474,6236.0
2020-11-30 11:10:00,229.88,230.05,228.3,228.3,4914.0,223.5031,223.6684,221.967,221.967,4914.0
2020-11-30 11:20:00,228.44,228.9,228.02,228.02,5451.0,222.1031,222.5503,221.6947,221.6947,5451.0
2020-11-30 11:30:00,228.14,228.68,227.36,227.92,7291.0,221.8114,222.3364,221.053,221.5975,7291.0
2020-11-30 11:40:00,227.61,228.41,227.42,227.71,8940.0,221.2961,222.0739,221.1114,221.3933,8940.0
2020-11-30 11:50:00,227.68,228.01,227.2,227.32,6895.0,221.3642,221.685,220.8975,221.0142,6895.0
2020-11-30 12:00:00,227.27,227.77,226.86,227.2,8357.0,220.9655,221.4517,220.5669,220.8975,8357.0
2020-11-30 12:10:00,227.39,227.68,227.2,227.44,32743.0,221.0822,221.3642,220.8975,221.1308,32743.0
2020-11-30 12:20:00,227.43,227.75,227.01,227.75,10128.0,221.1211,221.4322,220.7128,221.4322,10128.0
2020-11-30 12:30:00,227.68,228.55,227.46,228.55,10042.0,221.3642,222.21,221.1503,222.21,10042.0
2020-11-30 12:40:00,228.11,228.34,227.81,228.08,4119.0,221.7822,222.0059,221.4906,221.7531,4119.0
2020-11-30 12:50:00,228.17,228.45,228.11,228.35,2722.0,221.8406,222.1128,221.7822,222.0156,2722.0
2020-11-30 13:00:00,228.44,228.44,227.82,227.93,13020.0,222.1031,222.1031,221.5003,221.6072,13020.0
2020-11-30 13:10:00,227.87,228.23,227.41,228.23,12421.0,221.5489,221.8989,221.1017,221.8989,12421.0
2020-11-30 13:20:00,228.24,228.36,227.69,227.94,6640.0,221.9086,222.0253,221.3739,221.617,6640.0
2020-11-30 13:30:00,227.91,228.33,227.38,227.97,14506.0,221.5878,221.9961,221.0725,221.6461,14506.0
2020-11-30 13:40:00,227.97,228.35,227.96,228.31,4572.0,221.6461,222.0156,221.6364,221.9767,4572.0
2020-11-30 13:50:00,228.42,228.42,227.18,227.28,7251.0,222.0836,222.0836,220.878,220.9753,7251.0
2020-11-30 14:00:00,227.13,227.79,226.93,227.57,45198.0,220.8294,221.4711,220.635,221.2572,45198.0
2020-11-30 14:10:00,227.46,227.66,227.21,227.27,3924.0,221.1503,221.3447,220.9072,220.9655,3924.0
2020-11-30 14:20:00,227.42,227.6,227.14,227.22,7586.0,221.1114,221.2864,220.8392,220.9169,7586.0
2020-11-30 14:30:00,227.29,227.39,226.96,227.15,8704.0,220.985,221.0822,220.6641,220.8489,8704.0
2020-11-30 14:40:00,227.2,227.52,227.01,227.52,9094.0,220.8975,221.2086,220.7128,221.2086,9094.0
2020-11-30 14:50:00,227.6,228.42,227.08,228.38,24425.0,221.2864,222.0836,220.7808,222.0448,24425.0
2020-11-30 15:00:00,228.31,228.57,227.53,227.77,14864.0,221.9767,222.2295,221.2183,221.4517,14864.0
2020-11-30 15:10:00,227.54,227.81,227.02,227.81,21326.0,221.2281,221.4906,220.7225,221.4906,21326.0
2020-11-30 15:20:00,227.78,227.81,226.9,226.9,18559.0,221.4614,221.4906,220.6058,220.6058,18559.0
2020-11-30 15:30:00,226.97,227.47,226.67,226.92,21402.0,220.6739,221.16,220.3822,220.6253,21402.0
2020-11-30 15:40:00,226.85,226.89,226.06,226.48,41307.0,220.5572,220.5961,219.7891,220.1975,41307.0
2020-11-30 15:50:00,226.34,227.65,226.34,227.2,77939.0,220.0613,221.335,220.0613,220.8975,77939.0
2020-12-01 09:30:00,232.98,234.79,230.68,234.79,31095.0,226.5172,228.2769,224.281,228.2769,31095.0
2020-12-01 09:40:00,234.15,234.25,231.71,232.36,8921.0,227.6547,227.7519,225.2824,225.9143,8921.0
2020-12-01 09:50:00,232.36,232.61,231.07,232.05,19965.0,225.9143,226.1574,224.6601,225.6129,19965.0
2020-12-01 10:00:00,232.49,233.4,232.49,233.25,13185.0,226.0407,226.9255,226.0407,226.7797,13185.0
2020-12-01 10:10:00,233.23,233.99,232.85,233.62,11848.0,226.7602,227.4991,226.3908,227.1394,11848.0
2020-12-01 10:20:00,233.63,233.99,233.14,233.14,5935.0,227.1491,227.4991,226.6727,226.6727,5935.0
2020-12-01 10:30:00,233.22,233.71,231.32,231.61,14401.0,226.7505,227.2269,224.9032,225.1852,14401.0
2020-12-01 10:40:00,231.68,232.34,231.27,232.13,13285.0,225.2532,225.8949,224.8546,225.6907,13285.0
2020-12-01 10:50:00,232.39,232.61,232.11,232.52,8706.0,225.9435,226.1574,225.6713,226.0699,8706.0
2020-12-01 11:00:00,232.42,232.65,231.98,232.25,7154.0,225.9727,226.1963,225.5449,225.8074,7154.0
2020-12-01 11:10:00,232.35,232.98,232.25,232.85,5904.0,225.9046,226.5172,225.8074,226.3908,5904.0
2020-12-01 11:20:00,232.57,233.52,232.56,233.15,7115.0,226.1185,227.0422,226.1088,226.6824,7115.0
2020-12-01 11:30:00,233.3,233.94,232.67,232.76,9443.0,226.8283,227.4505,226.2157,226.3033,9443.0
2020-12-01 11:40:00,233.02,233.39,232.47,232.75,10979.0,226.556,226.9158,226.0213,226.2935,10979.0
2020-12-01 11:50:00,232.77,233.0,232.4,232.5,9292.0,226.313,226.5366,225.9532,226.0505,9292.0
2020-12-01 12:00:00,232.4,232.64,231.84,232.36,7025.0,225.9532,226.1866,225.4088,225.9143,7025.0
2020-12-01 12:10:00,232.31,232.73,232.13,232.55,3769.0,225.8657,226.2741,225.6907,226.0991,3769.0
2020-12-01 12:20:00,232.4,233.02,232.4,232.8,4259.0,225.9532,226.556,225.9532,226.3421,4259.0
2020-12-01 12:30:00,232.69,232.9,232.19,232.47,3919.0,226.2352,226.4394,225.7491,226.0213,3919.0
2020-12-01 12:40:00,232.69,233.48,232.2,233.35,15429.0,226.2352,227.0033,225.7588,226.8769,15429.0
2020-12-01 12:50:00,233.37,233.66,233.07,233.62,11449.0,226.8963,227.1783,226.6047,227.1394,11449.0
2020-12-01 13:00:00,233.88,233.88,233.04,233.12,5763.0,227.3922,227.3922,226.5755,226.6533,5763.0
2020-12-01 13:10:00,233.12,233.51,232.58,233.36,5561.0,226.6533,227.0324,226.1282,226.8866,5561.0
2020-12-01 13:20:00,233.34,233.96,233.33,233.68,5131.0,226.8672,227.47,226.8574,227.1977,5131.0
2020-12-01 13:30:00,233.9,234.6,233.58,234.51,6455.0,227.4116,228.0922,227.1005,228.0047,6455.0
2020-12-01 13:40:00,234.59,235.16,234.59,235.06,10163.0,228.0825,228.6367,228.0825,228.5395,10163.0
2020-12-01 13:50:00,235.16,235.76,234.93,235.58,13745.0,228.6367,229.22,228.4131,229.045,13745.0
2020-12-01 14:00:00,235.62,236.12,235.21,235.32,9609.0,229.0839,229.57,228.6853,228.7922,9609.0
2020-12-01 14:10:00,234.81,234.82,234.16,234.45,3959.0,228.2964,228.3061,227.6644,227.9464,3959.0
2020-12-01 14:20:00,234.13,234.76,233.98,234.67,7017.0,227.6352,228.2478,227.4894,228.1603,7017.0
2020-12-01 14:30:00,234.76,235.36,234.54,234.93,11331.0,228.2478,228.8311,228.0339,228.4131,11331.0
2020-12-01 14:40:00,234.84,235.31,234.67,234.73,5448.0,228.3256,228.7825,228.1603,228.2186,5448.0
2020-12-01 14:50:00,234.83,234.88,234.04,234.18,5331.0,228.3158,228.3644,227.5477,227.6839,5331.0
2020-12-01 15:00:00,234.06,234.3,232.5,233.4,14089.0,227.5672,227.8005,226.0505,226.9255,14089.0
2020-12-01 15:10:00,233.33,233.79,233.02,233.28,14621.0,226.8574,227.3047,226.556,226.8088,14621.0
2020-12-01 15:20:00,233.12,234.39,233.12,234.37,7389.0,226.6533,227.888,226.6533,227.8686,7389.0
2020-12-01 15:30:00,234.45,234.56,234.07,234.23,20027.0,227.9464,228.0533,227.5769,227.7325,20027.0
2020-12-01 15:40:00,234.3,234.65,234.09,234.65,28380.0,227.8005,228.1408,227.5964,228.1408,28380.0
2020-12-01 15:50:00,234.49,234.54,233.45,233.56,44742.0,227.9853,228.0339,226.9741,227.0811,44742.0
2020-12-02 09:30:00,232.6,233.38,231.2,232.73,15266.0,226.1477,226.9061,224.7865,226.2741,15266.0
2020-12-02 09:40:00,232.25,233.8,231.94,233.27,7110.0,225.8074,227.3144,225.506,226.7991,7110.0
2020-12-02 09:50:00,233.26,233.38,231.74,232.71,7297.0,226.7894,226.9061,225.3115,226.2546,7297.0
2020-12-02 10:00:00,232.3,232.63,231.3,231.85,7474.0,225.856,226.1769,224.8838,225.4185,7474.0
2020-12-02 10:10:00,231.89,232.56,231.27,231.27,14303.0,225.4574,226.1088,224.8546,224.8546,14303.0
2020-12-02 10:20:00,231.49,233.69,231.36,233.37,8109.0,225.0685,227.2075,224.9421,226.8963,8109.0
2020-12-02 10:30:00,233.63,233.76,232.79,232.91,10064.0,227.1491,227.2755,226.3324,226.4491,10064.0
2020-12-02 10:40:00,232.88,233.19,232.06,232.09,16071.0,226.4199,226.7213,225.6227,225.6518,16071.0
2020-12-02 10:50:00,232.06,233.34,231.75,233.11,10248.0,225.6227,226.8672,225.3213,226.6435,10248.0
2020-12-02 11:00:00,233.19,233.19,232.43,232.87,16597.0,226.7213,226.7213,225.9824,226.4102,16597.0
2020-12-02 11:10:00,232.93,233.04,232.13,232.14,7060.0,226.4685,226.5755,225.6907,225.7005,7060.0
2020-12-02 11:20:00,232.25,232.39,232.09,232.27,5400.0,225.8074,225.9435,225.6518,225.8268,5400.0
2020-12-02 11:30:00,232.36,232.54,232.05,232.25,5929.0,225.9143,226.0894,225.6129,225.8074,5929.0
2020-12-02 11:40:00,232.33,232.8,232.09,232.49,19308.0,225.8852,226.3421,225.6518,226.0407,19308.0
2020-12-02 11:50:00,232.52,233.19,232.3,232.43,4700.0,226.0699,226.7213,225.856,225.9824,4700.0
2020-12-02 12:00:00,232.42,232.5,231.76,232.06,16704.0,225.9727,226.0505,225.331,225.6227,16704.0
2020-12-02 12:10:00,232.07,232.2,231.61,231.82,23125.0,225.6324,225.7588,225.1852,225.3893,23125.0
2020-12-02 12:20:00,231.75,231.8,231.19,231.35,8560.0,225.3213,225.3699,224.7768,224.9324,8560.0
2020-12-02 12:30:00,231.52,232.2,231.52,231.92,3801.0,225.0977,225.7588,225.0977,225.4866,3801.0
2020-12-02 12:40:00,231.85,232.53,231.71,232.13,3355.0,225.4185,226.0796,225.2824,225.6907,3355.0
2020-12-02 12:50:00,232.18,232.3,231.32,231.34,6670.0,225.7393,225.856,224.9032,224.9226,6670.0
2020-12-02 13:00:00,231.28,231.35,230.9,231.06,3990.0,224.8643,224.9324,224.4948,224.6504,3990.0
2020-12-02 13:10:00,231.09,231.23,230.5,231.23,3411.0,224.6796,224.8157,224.1059,224.8157,3411.0
2020-12-02 13:20:00,231.12,231.12,229.41,229.41,11151.0,224.7087,224.7087,223.0462,223.0462,11151.0
2020-12-02 13:30:00,229.48,230.12,229.48,230.03,7952.0,223.1142,223.7365,223.1142,223.649,7952.0
2020-12-02 13:40:00,230.09,230.2,229.04,229.22,2500.0,223.7073,223.8143,222.6864,222.8615,2500.0
2020-12-02 13:50:00,229.21,230.03,229.01,229.27,10348.0,222.8517,223.649,222.6573,222.9101,10348.0
2020-12-02 14:00:00,229.18,230.01,229.0,229.14,5248.0,222.8226,223.6295,222.6476,222.7837,5248.0
2020-12-02 14:10:00,229.05,230.03,228.97,230.03,8196.0,222.6962,223.649,222.6184,223.649,8196.0
2020-12-02 14:20:00,230.34,230.61,230.08,230.54,11957.0,223.9504,224.2129,223.6976,224.1448,11957.0
2020-12-02 14:30:00,230.74,231.15,230.14,230.14,12117.0,224.3393,224.7379,223.7559,223.7559,12117.0
2020-12-02 14:40:00,230.13,230.79,229.99,230.7,4491.0,223.7462,224.3879,223.6101,224.3004,4491.0
2020-12-02 14:50:00,230.7,231.17,230.46,230.9,4999.0,224.3004,224.7574,224.0671,224.4948,4999.0
2020-12-02 15:00:00,231.03,231.31,230.68,231.27,3005.0,224.6212,224.8935,224.281,224.8546,3005.0
2020-12-02 15:10:00,231.27,231.39,230.85,231.08,5800.0,224.8546,224.9713,224.4462,224.6699,5800.0
2020-12-02 15:20:00,231.0,231.11,230.75,230.99,7196.0,224.5921,224.699,224.349,224.5824,7196.0
2020-12-02 15:30:00,231.03,231.4,230.88,231.09,15728.0,224.6212,224.981,224.4754,224.6796,15728.0
2020-12-02 15:40:00,231.03,231.52,230.9,230.9,14420.0,224.6212,225.0977,224.4948,224.4948,14420.0
2020-12-02 15:50:00,231.06,231.45,230.84,231.44,41798.0,224.6504,225.0296,224.4365,225.0199,41798.0
2020-12-03 09:30:00,231.61,233.47,230.92,232.25,18385.0,225.1852,226.9936,224.5143,225.8074,18385.0
2020-12-03 09:40:00,232.66,233.25,232.15,232.33,7973.0,226.206,226.7797,225.7102,225.8852,7973.0
2020-12-03 09:50:00,232.56,232.68,231.88,232.36,3979.0,226.1088,226.2255,225.4477,225.9143,3979.0
2020-12-03 10:00:00,232.51,232.9,232.16,232.16,18929.0,226.0602,226.4394,225.7199,225.7199,18929.0
2020-12-03 10:10:00,232.2,232.87,231.73,232.71,6369.0,225.7588,226.4102,225.3018,226.2546,6369.0
2020-12-03 10:20:00,232.83,233.59,232.76,233.22,11896.0,226.3713,227.1102,226.3033,226.7505,11896.0
2020-12-03 10:30:00,233.54,234.02,233.54,234.0,13594.0,227.0616,227.5283,227.0616,227.5089,13594.0
2020-12-03 10:40:00,234.0,234.98,233.88,234.98,9690.0,227.5089,228.4617,227.3922,228.4617,9690.0
2020-12-03 10:50:00,235.03,235.3,234.38,234.96,6072.0,228.5103,228.7728,227.8783,228.4422,6072.0
2020-12-03 11:00:00,234.95,235.97,234.53,235.6,5725.0,228.4325,229.4242,228.0242,229.0645,5725.0
2020-12-03 11:10:00,235.08,236.41,234.99,235.79,9909.0,228.5589,229.852,228.4714,229.2492,9909.0
2020-12-03 11:20:00,235.87,235.95,235.04,235.04,9282.0,229.327,229.4048,228.52,228.52,9282.0
2020-12-03 11:30:00,235.18,235.63,234.63,235.63,3813.0,228.6561,229.0936,228.1214,229.0936,3813.0
2020-12-03 11:40:00,235.8,235.93,235.1,235.68,9967.0,229.2589,229.3853,228.5783,229.1423,9967.0
2020-12-03 11:50:00,235.68,236.34,235.68,236.34,7969.0,229.1423,229.7839,229.1423,229.7839,7969.0
2020-12-03 12:00:00,236.16,237.17,235.92,237.03,17546.0,229.6089,230.5909,229.3756,230.4548,17546.0
2020-12-03 12:10:00,237.24,237.34,236.67,237.34,7382.0,230.659,230.7562,230.1048,230.7562,7382.0
2020-12-03 12:20:00,237.37,237.81,237.2,237.2,10778.0,230.7854,231.2132,230.6201,230.6201,10778.0
2020-12-03 12:30:00,237.14,237.52,237.01,237.23,5731.0,230.5618,230.9312,230.4354,230.6493,5731.0
2020-12-03 12:40:00,237.35,237.48,236.86,237.44,5626.0,230.7659,230.8923,230.2895,230.8534,5626.0
2020-12-03 12:50:00,237.3,237.48,236.93,237.23,4220.0,230.7173,230.8923,230.3576,230.6493,4220.0
2020-12-03 13:00:00,237.34,237.57,236.57,237.0,5421.0,230.7562,230.9798,230.0076,230.4256,5421.0
2020-12-03 13:10:00,237.08,237.64,237.07,237.36,5320.0,230.5034,231.0479,230.4937,230.7756,5320.0
2020-12-03 13:20:00,237.38,237.85,236.85,237.64,5861.0,230.7951,231.2521,230.2798,231.0479,5861.0
2020-12-03 13:30:00,237.64,238.05,237.36,237.39,8925.0,231.0479,231.4465,230.7756,230.8048,8925.0
2020-12-03 13:40:00,237.28,237.4,237.0,237.21,3500.0,230.6979,230.8145,230.4256,230.6298,3500.0
2020-12-03 13:50:00,237.08,237.15,236.55,236.66,4893.0,230.5034,230.5715,229.9881,230.0951,4893.0
2020-12-03 14:00:00,236.67,237.32,236.67,237.32,9603.0,230.1048,230.7368,230.1048,230.7368,9603.0
2020-12-03 14:10:00,237.22,237.62,237.03,237.58,6033.0,230.6395,231.0284,230.4548,230.9895,6033.0
2020-12-03 14:20:00,237.42,237.71,237.11,237.53,3771.0,230.834,231.1159,230.5326,230.9409,3771.0
2020-12-03 14:30:00,237.75,237.92,237.63,237.7,3625.0,231.1548,231.3201,231.0382,231.1062,3625.0
2020-12-03 14:40:00,237.69,238.25,237.69,237.96,11425.0,231.0965,231.641,231.0965,231.359,11425.0
2020-12-03 14:50:00,238.03,238.04,237.75,237.93,6550.0,231.4271,231.4368,231.1548,231.3298,6550.0
2020-12-03 15:00:00,237.93,237.93,237.47,237.79,7389.0,231.3298,231.3298,230.8826,231.1937,7389.0
2020-12-03 15:10:00,237.72,238.28,237.65,238.18,11932.0,231.1257,231.6701,231.0576,231.5729,11932.0
2020-12-03 15:20:00,238.15,238.51,238.12,238.33,11507.0,231.5437,231.8937,231.5146,231.7187,11507.0
2020-12-03 15:30:00,238.27,238.33,236.85,236.86,22648.0,231.6604,231.7187,230.2798,230.2895,22648.0
2020-12-03 15:40:00,236.83,237.9,235.61,237.49,62120.0,230.2604,231.3007,229.0742,230.902,62120.0
2020-12-03 15:50:00,237.21,237.21,236.22,237.05,137607.0,230.6298,230.6298,229.6673,230.4742,137607.0
2020-12-04 09:30:00,239.3,242.21,238.6,240.8,23491.0,232.6618,235.4911,231.9813,234.1202,23491.0
2020-12-04 09:40:00,241.71,241.71,239.67,240.47,8516.0,235.005,235.005,233.0216,233.7994,8516.0
2020-12-04 09:50:00,240.3,241.3,240.1,240.63,4432.0,233.6341,234.6064,233.4396,233.9549,4432.0
2020-12-04 10:00:00,240.43,241.6,240.01,241.34,7752.0,233.7605,234.898,233.3521,234.6452,7752.0
2020-12-04 10:10:00,241.23,241.56,240.03,241.24,8025.0,234.5383,234.8591,233.3716,234.548,8025.0
2020-12-04 10:20:00,241.45,242.52,241.45,242.35,10171.0,234.7522,235.7925,234.7522,235.6272,10171.0
2020-12-04 10:30:00,242.31,242.9,242.25,242.5,5414.0,235.5883,236.162,235.53,235.7731,5414.0
2020-12-04 10:40:00,242.68,243.54,242.53,242.59,9784.0,235.9481,236.7842,235.8022,235.8606,9784.0
2020-12-04 10:50:00,242.68,242.85,242.18,242.5,7621.0,235.9481,236.1134,235.4619,235.7731,7621.0
2020-12-04 11:00:00,242.69,243.17,242.47,243.09,8327.0,235.9578,236.4245,235.7439,236.3467,8327.0
2020-12-04 11:10:00,243.2,243.55,242.83,242.94,8832.0,236.4536,236.7939,236.0939,236.2009,8832.0
2020-12-04 11:20:00,242.94,243.43,242.5,243.25,5752.0,236.2009,236.6773,235.7731,236.5023,5752.0
2020-12-04 11:30:00,243.34,243.85,243.25,243.8,7314.0,236.5898,237.0856,236.5023,237.037,7314.0
2020-12-04 11:40:00,243.94,243.94,243.25,243.25,9751.0,237.1731,237.1731,236.5023,236.5023,9751.0
2020-12-04 11:50:00,243.56,243.88,243.36,243.47,6824.0,236.8037,237.1148,236.6092,236.7162,6824.0
2020-12-04 12:00:00,243.5,243.86,243.26,243.86,12579.0,236.7453,237.0953,236.512,237.0953,12579.0
2020-12-04 12:10:00,243.87,244.0,243.08,243.56,12759.0,237.1051,237.2315,236.337,236.8037,12759.0
2020-12-04 12:20:00,243.52,243.94,243.35,243.85,5059.0,236.7648,237.1731,236.5995,237.0856,5059.0
2020-12-04 12:30:00,244.0,244.54,244.0,244.22,7445.0,237.2315,237.7565,237.2315,237.4454,7445.0
2020-12-04 12:40:00,244.37,244.68,243.75,243.86,17667.0,237.5912,237.8926,236.9884,237.0953,17667.0
2020-12-04 12:50:00,243.79,243.79,242.84,243.44,5359.0,237.0273,237.0273,236.1036,236.687,5359.0
2020-12-04 13:00:00,243.37,243.58,243.21,243.42,5787.0,236.6189,236.8231,236.4634,236.6675,5787.0
2020-12-04 13:10:00,243.26,243.56,242.25,242.87,25439.0,236.512,236.8037,235.53,236.1328,25439.0
2020-12-04 13:20:00,242.75,242.85,242.27,242.84,3900.0,236.0161,236.1134,235.5494,236.1036,3900.0
2020-12-04 13:30:00,242.92,242.92,242.16,242.79,6350.0,236.1814,236.1814,235.4425,236.055,6350.0
2020-12-04 13:40:00,242.8,242.84,242.29,242.76,5568.0,236.0647,236.1036,235.5689,236.0259,5568.0
2020-12-04 13:50:00,242.77,244.76,242.5,244.51,20392.0,236.0356,237.9704,235.7731,237.7273,20392.0
2020-12-04 14:00:00,244.24,244.68,243.98,243.98,9937.0,237.4648,237.8926,237.212,237.212,9937.0
2020-12-04 14:10:00,244.1,244.1,243.33,243.87,11891.0,237.3287,237.3287,236.58,237.1051,11891.0
2020-12-04 14:20:00,243.83,244.26,243.68,244.14,4934.0,237.0662,237.4842,236.9203,237.3676,4934.0
2020-12-04 14:30:00,244.07,244.55,244.07,244.55,7730.0,237.2995,237.7662,237.2995,237.7662,7730.0
2020-12-04 14:40:00,244.55,244.86,244.31,244.79,4637.0,237.7662,238.0676,237.5329,237.9995,4637.0
2020-12-04 14:50:00,244.87,245.22,244.64,244.89,10679.0,238.0773,238.4176,237.8537,238.0968,10679.0
2020-12-04 15:00:00,244.9,245.18,244.54,245.18,13519.0,238.1065,238.3787,237.7565,238.3787,13519.0
2020-12-04 15:10:00,245.05,245.49,244.61,245.36,18448.0,238.2523,238.6801,237.8245,238.5537,18448.0
2020-12-04 15:20:00,245.37,245.49,244.64,244.7,15223.0,238.5635,238.6801,237.8537,237.912,15223.0
2020-12-04 15:30:00,244.77,245.22,244.73,245.02,33486.0,237.9801,238.4176,237.9412,238.2232,33486.0
2020-12-04 15:40:00,244.92,245.78,244.91,245.36,34572.0,238.1259,238.9621,238.1162,238.5537,34572.0
2020-12-04 15:50:00,245.2,245.81,244.86,245.8,50947.0,238.3982,238.9912,238.0676,238.9815,50947.0
2020-12-07 09:40:00,243.68,243.74,241.64,242.51,8432.0,236.9203,236.9787,234.9369,235.7828,8432.0
2020-12-07 09:50:00,242.24,242.98,241.4,242.31,21407.0,235.5203,236.2398,234.7036,235.5883,21407.0
2020-12-07 10:00:00,242.53,243.48,241.04,242.95,11107.0,235.8022,236.7259,234.3536,236.2106,11107.0
2020-12-07 10:10:00,243.01,243.54,242.67,242.68,7803.0,236.2689,236.7842,235.9384,235.9481,7803.0
2020-12-07 10:20:00,242.5,243.04,242.26,242.85,7419.0,235.7731,236.2981,235.5397,236.1134,7419.0
2020-12-07 10:30:00,242.99,243.37,242.83,243.1,11541.0,236.2495,236.6189,236.0939,236.3564,11541.0
2020-12-07 10:40:00,243.38,243.84,243.13,243.43,4746.0,236.6287,237.0759,236.3856,236.6773,4746.0
2020-12-07 10:50:00,243.23,243.52,242.93,243.31,5015.0,236.4828,236.7648,236.1911,236.5606,5015.0
2020-12-07 11:00:00,243.44,243.84,242.81,242.9,5009.0,236.687,237.0759,236.0745,236.162,5009.0
2020-12-07 11:10:00,243.01,243.17,242.82,242.89,3763.0,236.2689,236.4245,236.0842,236.1522,3763.0
2020-12-07 11:20:00,242.96,243.31,242.73,243.22,6162.0,236.2203,236.5606,235.9967,236.4731,6162.0
2020-12-07 11:30:00,243.32,243.34,242.88,243.25,3140.0,236.5703,236.5898,236.1425,236.5023,3140.0
2020-12-07 11:40:00,243.29,243.32,242.93,243.1,2704.0,236.5412,236.5703,236.1911,236.3564,2704.0
2020-12-07 11:50:00,243.01,243.5,242.88,243.5,4480.0,236.2689,236.7453,236.1425,236.7453,4480.0
2020-12-07 12:00:00,243.46,244.29,243.46,244.29,5618.0,236.7064,237.5134,236.7064,237.5134,5618.0
2020-12-07 12:10:00,244.55,244.66,244.23,244.28,5700.0,237.7662,237.8731,237.4551,237.5037,5700.0
2020-12-07 12:20:00,244.09,244.39,243.4,243.89,10641.0,237.319,237.6106,236.6481,237.1245,10641.0
2020-12-07 12:30:00,243.99,244.12,243.32,243.68,5901.0,237.2217,237.3481,236.5703,236.9203,5901.0
2020-12-07 12:40:00,243.74,244.06,243.57,243.58,6215.0,236.9787,237.2898,236.8134,236.8231,6215.0
2020-12-07 12:50:00,243.43,243.43,243.15,243.41,2776.0,236.6773,236.6773,236.405,236.6578,2776.0
2020-12-07 13:00:00,243.26,243.31,242.67,242.81,9335.0,236.512,236.5606,235.9384,236.0745,9335.0
2020-12-07 13:10:00,242.75,243.18,242.73,243.01,4801.0,236.0161,236.4342,235.9967,236.2689,4801.0
2020-12-07 13:20:00,242.85,243.63,242.85,243.42,2801.0,236.1134,236.8717,236.1134,236.6675,2801.0
2020-12-07 13:30:00,243.49,244.0,243.49,243.84,3983.0,236.7356,237.2315,236.7356,237.0759,3983.0
2020-12-07 13:40:00,243.92,244.0,242.53,242.94,12541.0,237.1537,237.2315,235.8022,236.2009,12541.0
2020-12-07 13:50:00,242.88,243.17,242.76,243.0,3759.0,236.1425,236.4245,236.0259,236.2592,3759.0
2020-12-07 14:00:00,243.05,243.35,242.98,243.22,11739.0,236.3078,236.5995,236.2398,236.4731,11739.0
2020-12-07 14:10:00,243.24,243.28,242.85,243.18,2578.0,236.4925,236.5314,236.1134,236.4342,2578.0
2020-12-07 14:20:00,243.27,244.01,243.15,244.01,5393.0,236.5217,237.2412,236.405,237.2412,5393.0
2020-12-07 14:30:00,243.89,244.08,243.83,243.99,4618.0,237.1245,237.3092,237.0662,237.2217,4618.0
2020-12-07 14:40:00,244.0,244.24,243.74,243.76,10614.0,237.2315,237.4648,236.9787,236.9981,10614.0
2020-12-07 14:50:00,243.65,244.03,243.48,243.79,6081.0,236.8912,237.2606,236.7259,237.0273,6081.0
2020-12-07 15:00:00,243.78,243.79,243.02,243.59,9441.0,237.0176,237.0273,236.2786,236.8328,9441.0
2020-12-07 15:10:00,243.52,244.59,243.52,244.52,7317.0,236.7648,237.8051,236.7648,237.737,7317.0
2020-12-07 15:20:00,244.52,245.05,244.4,245.05,9599.0,237.737,238.2523,237.6204,238.2523,9599.0
2020-12-07 15:30:00,245.18,245.69,245.14,245.69,12242.0,238.3787,238.8746,238.3398,238.8746,12242.0
2020-12-07 15:40:00,245.7,245.81,245.32,245.55,35710.0,238.8843,238.9912,238.5148,238.7385,35710.0
2020-12-07 15:50:00,245.55,246.59,245.43,246.52,39492.0,238.7385,239.7496,238.6218,239.6816,39492.0
2020-12-08 09:30:00,244.64,248.15,244.54,247.0,14973.0,237.8537,241.2663,237.7565,240.1482,14973.0
2020-12-08 09:40:00,246.66,248.9,246.66,248.03,9804.0,239.8177,241.9955,239.8177,241.1497,9804.0
2020-12-08 09:50:00,248.28,249.59,247.87,248.8,21288.0,241.3927,242.6664,240.9941,241.8983,21288.0
2020-12-08 10:00:00,249.34,249.48,247.5,247.94,24742.0,242.4233,242.5594,240.6344,241.0622,24742.0
2020-12-08 10:10:00,247.94,248.68,247.29,247.34,16367.0,241.0622,241.7816,240.4302,240.4788,16367.0
2020-12-08 10:20:00,247.43,247.43,246.73,247.03,35525.0,240.5663,240.5663,239.8857,240.1774,35525.0
2020-12-08 10:30:00,246.89,247.3,246.38,246.56,21458.0,240.0413,240.4399,239.5454,239.7204,21458.0
2020-12-08 10:40:00,246.39,246.84,246.15,246.56,16750.0,239.5552,239.9927,239.3218,239.7204,16750.0
2020-12-08 10:50:00,246.46,246.56,245.09,245.63,25764.0,239.6232,239.7204,238.2912,238.8162,25764.0
2020-12-08 11:00:00,245.79,246.94,245.79,246.74,12126.0,238.9718,240.0899,238.9718,239.8954,12126.0
2020-12-08 11:10:00,246.72,246.72,245.99,246.11,5537.0,239.876,239.876,239.1663,239.2829,5537.0
2020-12-08 11:20:00,246.02,246.57,245.83,246.29,3622.0,239.1954,239.7302,239.0107,239.4579,3622.0
2020-12-08 11:30:00,246.43,246.75,246.13,246.58,4819.0,239.594,239.9052,239.3024,239.7399,4819.0
2020-12-08 11:40:00,246.42,246.58,245.73,246.01,5853.0,239.5843,239.7399,238.9135,239.1857,5853.0
2020-12-08 11:50:00,246.02,246.17,245.52,245.92,8273.0,239.1954,239.3413,238.7093,239.0982,8273.0
2020-12-08 12:00:00,246.07,246.07,245.23,245.23,7682.0,239.244,239.244,238.4273,238.4273,7682.0
2020-12-08 12:10:00,245.54,245.54,244.83,245.2,7214.0,238.7287,238.7287,238.0384,238.3982,7214.0
2020-12-08 12:20:00,245.53,245.73,245.15,245.33,6765.0,238.719,238.9135,238.3496,238.5246,6765.0
2020-12-08 12:30:00,245.52,245.84,245.33,245.49,5305.0,238.7093,239.0204,238.5246,238.6801,5305.0
2020-12-08 12:40:00,245.6,246.09,245.1,245.6,9215.0,238.7871,239.2635,238.3009,238.7871,9215.0
2020-12-08 12:50:00,245.76,245.76,244.9,245.03,4145.0,238.9426,238.9426,238.1065,238.2329,4145.0
2020-12-08 13:00:00,245.0,245.02,244.36,244.41,4050.0,238.2037,238.2232,237.5815,237.6301,4050.0
2020-12-08 13:10:00,244.46,244.99,244.46,244.68,3120.0,237.6787,238.194,237.6787,237.8926,3120.0
2020-12-08 13:20:00,244.68,244.99,244.4,244.57,3964.0,237.8926,238.194,237.6204,237.7856,3964.0
2020-12-08 13:30:00,244.56,245.07,244.55,244.73,3000.0,237.7759,238.2718,237.7662,237.9412,3000.0
2020-12-08 13:40:00,244.91,245.59,244.82,245.59,4100.0,238.1162,238.7773,238.0287,238.7773,4100.0
2020-12-08 13:50:00,245.57,245.67,244.94,245.0,3417.0,238.7579,238.8551,238.1454,238.2037,3417.0
2020-12-08 14:00:00,245.02,245.21,243.86,244.16,9927.0,238.2232,238.4079,237.0953,237.387,9927.0
2020-12-08 14:10:00,244.42,244.86,244.22,244.55,7921.0,237.6398,238.0676,237.4454,237.7662,7921.0
2020-12-08 14:20:00,244.66,244.86,244.39,244.39,8567.0,237.8731,238.0676,237.6106,237.6106,8567.0
2020-12-08 14:30:00,244.34,244.4,244.05,244.08,10148.0,237.562,237.6204,237.2801,237.3092,10148.0
2020-12-08 14:40:00,244.08,244.08,243.2,243.28,11560.0,237.3092,237.3092,236.4536,236.5314,11560.0
2020-12-08 14:50:00,243.26,243.26,242.33,242.47,11995.0,236.512,236.512,235.6078,235.7439,11995.0
2020-12-08 15:00:00,242.51,243.08,242.11,242.12,20321.0,235.7828,236.337,235.3939,235.4036,20321.0
2020-12-08 15:10:00,242.37,242.37,241.3,241.52,14398.0,235.6467,235.6467,234.6064,234.8203,14398.0
2020-12-08 15:20:00,241.64,242.52,241.28,242.38,14075.0,234.9369,235.7925,234.5869,235.6564,14075.0
2020-12-08 15:30:00,242.22,242.22,241.7,242.22,10190.0,235.5008,235.5008,234.9953,235.5008,10190.0
2020-12-08 15:40:00,242.09,242.58,241.98,242.58,10105.0,235.3744,235.8508,235.2675,235.8508,10105.0
2020-12-08 15:50:00,242.55,243.21,242.45,242.84,25210.0,235.8217,236.4634,235.7245,236.1036,25210.0
2020-12-09 09:30:00,249.6,249.6,246.5,247.17,38788.0,242.6761,242.6761,239.6621,240.3135,38788.0
2020-12-09 09:40:00,246.04,248.55,246.0,247.31,32668.0,239.2149,241.6552,239.176,240.4496,32668.0
2020-12-09 09:50:00,247.31,248.55,247.05,247.81,31234.0,240.4496,241.6552,240.1968,240.9358,31234.0
2020-12-09 10:00:00,248.15,249.01,247.53,248.46,19051.0,241.2663,242.1025,240.6635,241.5677,19051.0
2020-12-09 10:10:00,248.65,248.91,247.54,247.9,14394.0,241.7525,242.0053,240.6733,241.0233,14394.0
2020-12-09 10:20:00,247.96,249.0,247.31,249.0,14646.0,241.0816,242.0928,240.4496,242.0928,14646.0
2020-12-09 10:30:00,248.85,249.19,247.83,248.08,30664.0,241.9469,242.2775,240.9552,241.1983,30664.0
2020-12-09 10:40:00,247.99,248.56,247.91,248.36,10476.0,241.1108,241.665,241.033,241.4705,10476.0
2020-12-09 10:50:00,248.31,248.92,248.11,248.63,14864.0,241.4219,242.015,241.2274,241.733,14864.0
2020-12-09 11:00:00,248.49,249.16,247.86,248.83,9503.0,241.5969,242.2483,240.9844,241.9275,9503.0
2020-12-09 11:10:00,248.83,249.51,248.59,249.21,7100.0,241.9275,242.5886,241.6941,242.2969,7100.0
2020-12-09 11:20:00,249.41,249.46,248.22,249.05,5535.0,242.4914,242.54,241.3344,242.1414,5535.0
2020-12-09 11:30:00,248.96,248.99,248.06,248.3,8045.0,242.0539,242.083,241.1788,241.4122,8045.0
2020-12-09 11:40:00,248.07,248.6,247.86,248.21,5100.0,241.1886,241.7039,240.9844,241.3247,5100.0
2020-12-09 11:50:00,248.37,248.98,248.37,248.86,6399.0,241.4802,242.0733,241.4802,241.9566,6399.0
2020-12-09 12:00:00,248.98,248.99,248.0,248.16,10221.0,242.0733,242.083,241.1205,241.2761,10221.0
2020-12-09 12:10:00,248.16,248.41,247.49,247.63,6964.0,241.2761,241.5191,240.6246,240.7608,6964.0
2020-12-09 12:20:00,247.35,247.74,247.0,247.22,9300.0,240.4885,240.8677,240.1482,240.3621,9300.0
2020-12-09 12:30:00,247.23,247.54,247.0,247.05,7811.0,240.3719,240.6733,240.1482,240.1968,7811.0
2020-12-09 12:40:00,247.01,247.15,246.74,246.82,10735.0,240.158,240.2941,239.8954,239.9732,10735.0
2020-12-09 12:50:00,246.74,247.27,246.08,247.16,10847.0,239.8954,240.4107,239.2538,240.3038,10847.0
2020-12-09 13:00:00,247.05,247.17,246.43,246.96,8670.0,240.1968,240.3135,239.594,240.1093,8670.0
2020-12-09 13:10:00,246.85,246.86,246.0,246.28,6860.0,240.0024,240.0121,239.176,239.4482,6860.0
2020-12-09 13:20:00,246.28,246.28,245.03,245.03,6536.0,239.4482,239.4482,238.2329,238.2329,6536.0
2020-12-09 13:30:00,245.18,245.34,244.58,244.99,7910.0,238.3787,238.5343,237.7954,238.194,7910.0
2020-12-09 13:40:00,245.14,245.53,244.71,245.22,10022.0,238.3398,238.719,237.9218,238.4176,10022.0
2020-12-09 13:50:00,245.27,245.37,244.15,244.15,8502.0,238.4662,238.5635,237.3773,237.3773,8502.0
2020-12-09 14:00:00,244.23,244.77,243.98,244.34,19748.0,237.4551,237.9801,237.212,237.562,19748.0
2020-12-09 14:10:00,244.48,245.54,244.1,245.33,9406.0,237.6981,238.7287,237.3287,238.5246,9406.0
2020-12-09 14:20:00,245.3,246.42,245.14,246.37,5417.0,238.4954,239.5843,238.3398,239.5357,5417.0
2020-12-09 14:30:00,246.21,246.72,245.97,246.36,11477.0,239.3802,239.876,239.1468,239.526,11477.0
2020-12-09 14:40:00,246.4,247.28,245.86,247.11,8010.0,239.5649,240.4205,239.0399,240.2552,8010.0
2020-12-09 14:50:00,247.11,247.2,246.69,247.0,7165.0,240.2552,240.3427,239.8468,240.1482,7165.0
2020-12-09 15:00:00,247.06,247.33,246.58,247.31,3991.0,240.2066,240.4691,239.7399,240.4496,3991.0
2020-12-09 15:10:00,247.21,247.38,246.65,246.97,8118.0,240.3524,240.5177,239.8079,240.1191,8118.0
2020-12-09 15:20:00,247.1,247.29,245.24,245.85,11515.0,240.2455,240.4302,238.4371,239.0301,11515.0
2020-12-09 15:30:00,245.66,247.18,245.62,247.18,18137.0,238.8454,240.3232,238.8065,240.3232,18137.0
2020-12-09 15:40:00,247.2,247.49,246.84,246.84,21998.0,240.3427,240.6246,239.9927,239.9927,21998.0
2020-12-09 15:50:00,247.14,247.76,246.4,246.59,47134.0,240.2844,240.8872,239.5649,239.7496,47134.0
2020-12-10 09:30:00,243.76,243.76,241.37,243.21,18686.0,236.9981,236.9981,234.6744,236.4634,18686.0
2020-12-10 09:40:00,243.66,244.94,241.85,241.87,22495.0,236.9009,238.1454,235.1411,235.1605,22495.0
2020-12-10 09:50:00,242.21,243.18,241.81,241.83,12236.0,235.4911,236.4342,235.1022,235.1217,12236.0
2020-12-10 10:00:00,242.09,242.33,240.64,240.91,23862.0,235.3744,235.6078,233.9647,234.2272,23862.0
2020-12-10 10:10:00,241.04,241.88,240.86,241.03,17129.0,234.3536,235.1703,234.1786,234.3438,17129.0
2020-12-10 10:20:00,241.03,242.97,241.03,242.84,16953.0,234.3438,236.23,234.3438,236.1036,16953.0
2020-12-10 10:30:00,242.84,243.07,241.34,241.35,15760.0,236.1036,236.3273,234.6452,234.655,15760.0
2020-12-10 10:40:00,241.27,241.58,239.89,240.72,25331.0,234.5772,234.8786,233.2355,234.0424,25331.0
2020-12-10 10:50:00,240.81,241.32,240.0,240.18,21146.0,234.1299,234.6258,233.3424,233.5174,21146.0
2020-12-10 11:00:00,240.48,240.48,239.87,240.09,15243.0,233.8091,233.8091,233.216,233.4299,15243.0
2020-12-10 11:10:00,240.0,241.47,239.86,241.47,8013.0,233.3424,234.7716,233.2063,234.7716,8013.0
2020-12-10 11:20:00,241.39,241.74,241.0,241.58,6604.0,234.6939,235.0341,234.3147,234.8786,6604.0
2020-12-10 11:30:00,241.64,242.01,240.23,240.43,9388.0,234.9369,235.2967,233.566,233.7605,9388.0
2020-12-10 11:40:00,240.05,240.48,239.71,239.76,12987.0,233.391,233.8091,233.0605,233.1091,12987.0
2020-12-10 11:50:00,239.78,240.01,239.36,239.49,10823.0,233.1285,233.3521,232.7202,232.8466,10823.0
2020-12-10 12:00:00,239.63,240.9,239.55,240.38,7200.0,232.9827,234.2175,232.9049,233.7119,7200.0
2020-12-10 12:10:00,240.5,241.04,240.22,240.94,6875.0,233.8285,234.3536,233.5563,234.2563,6875.0
2020-12-10 12:20:00,241.03,241.46,240.89,241.46,3800.0,234.3438,234.7619,234.2077,234.7619,3800.0
2020-12-10 12:30:00,241.49,241.49,240.83,241.18,6956.0,234.7911,234.7911,234.1494,234.4897,6956.0
2020-12-10 12:40:00,241.19,241.26,240.69,240.69,5309.0,234.4994,234.5675,234.0133,234.0133,5309.0
2020-12-10 12:50:00,240.7,240.98,240.68,240.88,3082.0,234.023,234.2952,234.0036,234.198,3082.0
2020-12-10 13:00:00,240.94,240.99,240.73,240.94,8047.0,234.2563,234.305,234.0522,234.2563,8047.0
2020-12-10 13:10:00,240.94,241.27,240.85,241.2,11431.0,234.2563,234.5772,234.1688,234.5091,11431.0
2020-12-10 13:20:00,241.2,241.7,241.17,241.49,6082.0,234.5091,234.9953,234.48,234.7911,6082.0
2020-12-10 13:30:00,241.49,241.66,241.13,241.27,5764.0,234.7911,234.9564,234.4411,234.5772,5764.0
2020-12-10 13:40:00,241.38,241.43,241.11,241.31,7132.0,234.6841,234.7327,234.4216,234.6161,7132.0
2020-12-10 13:50:00,241.18,241.18,240.44,240.67,8879.0,234.4897,234.4897,233.7702,233.9938,8879.0
2020-12-10 14:00:00,240.89,241.13,240.7,240.93,4495.0,234.2077,234.4411,234.023,234.2466,4495.0
2020-12-10 14:10:00,240.92,240.97,240.51,240.95,7068.0,234.2369,234.2855,233.8383,234.2661,7068.0
2020-12-10 14:20:00,240.9,241.03,240.47,241.0,11187.0,234.2175,234.3438,233.7994,234.3147,11187.0
2020-12-10 14:30:00,241.01,241.16,240.79,241.06,8519.0,234.3244,234.4702,234.1105,234.373,8519.0
2020-12-10 14:40:00,240.97,241.26,240.88,241.26,3901.0,234.2855,234.5675,234.198,234.5675,3901.0
2020-12-10 14:50:00,241.14,241.35,240.76,241.06,14646.0,234.4508,234.655,234.0813,234.373,14646.0
2020-12-10 15:00:00,241.05,241.24,240.86,240.92,7102.0,234.3633,234.548,234.1786,234.2369,7102.0
2020-12-10 15:10:00,241.04,241.4,240.96,241.17,8986.0,234.3536,234.7036,234.2758,234.48,8986.0
2020-12-10 15:20:00,241.05,242.01,241.04,241.82,8242.0,234.3633,235.2967,234.3536,235.1119,8242.0
2020-12-10 15:30:00,241.97,242.06,241.65,241.72,7412.0,235.2578,235.3453,234.9466,235.0147,7412.0
2020-12-10 15:40:00,241.8,242.06,241.68,241.79,11998.0,235.0925,235.3453,234.9758,235.0828,11998.0
2020-12-10 15:50:00,241.77,242.11,241.69,241.9,41917.0,235.0633,235.3939,234.9855,235.1897,41917.0
2020-12-11 09:30:00,240.18,240.5,239.15,240.33,33186.0,233.5174,233.8285,232.516,233.6633,33186.0
2020-12-11 09:40:00,240.29,241.13,240.25,240.65,9894.0,233.6244,234.4411,233.5855,233.9744,9894.0
2020-12-11 09:50:00,240.81,241.71,240.65,241.71,10025.0,234.1299,235.005,233.9744,235.005,10025.0
2020-12-11 10:00:00,241.61,242.33,241.39,241.7,21877.0,234.9078,235.6078,234.6939,234.9953,21877.0
2020-12-11 10:10:00,241.67,242.1,240.89,242.1,22927.0,234.9661,235.3842,234.2077,235.3842,22927.0
2020-12-11 10:20:00,242.1,242.83,241.87,242.01,6143.0,235.3842,236.0939,235.1605,235.2967,6143.0
2020-12-11 10:30:00,241.86,241.86,240.96,241.47,4031.0,235.1508,235.1508,234.2758,234.7716,4031.0
2020-12-11 10:40:00,241.41,241.59,240.77,241.23,7501.0,234.7133,234.8883,234.0911,234.5383,7501.0
2020-12-11 10:50:00,240.99,241.69,240.76,241.58,3022.0,234.305,234.9855,234.0813,234.8786,3022.0
2020-12-11 11:00:00,242.1,242.49,241.91,242.1,3876.0,235.3842,235.7633,235.1994,235.3842,3876.0
2020-12-11 11:10:00,242.31,242.49,242.26,242.37,2203.0,235.5883,235.7633,235.5397,235.6467,2203.0
2020-12-11 11:20:00,242.42,242.47,242.05,242.47,4007.0,235.6953,235.7439,235.3355,235.7439,4007.0
2020-12-11 11:30:00,242.44,242.79,242.43,242.74,2900.0,235.7147,236.055,235.705,236.0064,2900.0
2020-12-11 11:40:00,242.57,243.13,242.57,243.13,700.0,235.8411,236.3856,235.8411,236.3856,700.0
2020-12-11 11:50:00,243.3,243.58,243.09,243.26,5440.0,236.5509,236.8231,236.3467,236.512,5440.0
2020-12-11 12:00:00,243.05,243.05,242.64,242.99,2502.0,236.3078,236.3078,235.9092,236.2495,2502.0
2020-12-11 12:10:00,242.72,242.72,241.67,241.75,3903.0,235.987,235.987,234.9661,235.0439,3903.0
2020-12-11 12:20:00,241.66,242.47,241.09,242.34,16080.0,234.9564,235.7439,234.4022,235.6175,16080.0
2020-12-11 12:30:00,242.53,242.53,241.98,242.04,3536.0,235.8022,235.8022,235.2675,235.3258,3536.0
2020-12-11 12:40:00,241.98,242.62,241.97,242.1,9797.0,235.2675,235.8897,235.2578,235.3842,9797.0
2020-12-11 12:50:00,242.24,242.38,241.76,242.07,5019.0,235.5203,235.6564,235.0536,235.355,5019.0
2020-12-11 13:00:00,241.62,241.73,241.36,241.43,2441.0,234.9175,235.0244,234.6647,234.7327,2441.0
2020-12-11 13:10:00,241.42,241.56,240.96,241.38,17900.0,234.723,234.8591,234.2758,234.6841,17900.0
2020-12-11 13:20:00,241.5,241.85,241.46,241.59,2600.0,234.8008,235.1411,234.7619,234.8883,2600.0
2020-12-11 13:30:00,241.54,242.08,241.5,241.88,5253.0,234.8397,235.3647,234.8008,235.1703,5253.0
2020-12-11 13:40:00,241.99,242.41,241.87,242.4,3506.0,235.2772,235.6856,235.1605,235.6758,3506.0
2020-12-11 13:50:00,242.31,242.76,242.26,242.43,6213.0,235.5883,236.0259,235.5397,235.705,6213.0
2020-12-11 14:00:00,242.57,242.73,241.87,242.15,3300.0,235.8411,235.9967,235.1605,235.4328,3300.0
2020-12-11 14:10:00,242.2,242.42,241.94,242.37,2635.0,235.4814,235.6953,235.2286,235.6467,2635.0
2020-12-11 14:20:00,242.07,242.45,241.86,242.09,3281.0,235.355,235.7245,235.1508,235.3744,3281.0
2020-12-11 14:30:00,242.11,242.42,241.99,242.3,6734.0,235.3939,235.6953,235.2772,235.5786,6734.0
2020-12-11 14:40:00,242.36,242.37,241.97,242.0,3743.0,235.6369,235.6467,235.2578,235.2869,3743.0
2020-12-11 14:50:00,241.64,241.79,241.49,241.52,3672.0,234.9369,235.0828,234.7911,234.8203,3672.0
2020-12-11 15:00:00,241.54,241.8,241.43,241.7,2200.0,234.8397,235.0925,234.7327,234.9953,2200.0
2020-12-11 15:10:00,241.62,242.08,241.61,242.04,5594.0,234.9175,235.3647,234.9078,235.3258,5594.0
2020-12-11 15:20:00,241.9,241.95,241.21,241.3,6710.0,235.1897,235.2383,234.5189,234.6064,6710.0
2020-12-11 15:30:00,241.3,241.33,240.97,241.05,13983.0,234.6064,234.6355,234.2855,234.3633,13983.0
2020-12-11 15:40:00,241.05,241.27,240.31,240.56,12419.0,234.3633,234.5772,233.6438,233.8869,12419.0
2020-12-11 15:50:00,240.46,240.87,240.18,240.68,43286.0,233.7897,234.1883,233.5174,234.0036,43286.0
2020-12-14 09:30:00,245.09,245.09,241.56,242.95,10745.0,238.2912,238.2912,234.8591,236.2106,10745.0
2020-12-14 09:40:00,243.05,243.3,241.71,242.26,5237.0,236.3078,236.5509,235.005,235.5397,5237.0
2020-12-14 09:50:00,241.97,242.02,239.94,240.25,3745.0,235.2578,235.3064,233.2841,233.5855,3745.0
2020-12-14 10:00:00,241.05,241.28,239.55,241.03,4470.0,234.3633,234.5869,232.9049,234.3438,4470.0
2020-12-14 10:10:00,241.43,241.43,240.46,240.57,2149.0,234.7327,234.7327,233.7897,233.8966,2149.0
2020-12-14 10:20:00,240.24,240.58,239.37,240.14,7256.0,233.5758,233.9063,232.7299,233.4785,7256.0
2020-12-14 10:30:00,239.72,240.58,239.72,240.12,5260.0,233.0702,233.9063,233.0702,233.4591,5260.0
2020-12-14 10:40:00,240.07,240.7,239.83,240.19,4724.0,233.4105,234.023,233.1771,233.5271,4724.0
2020-12-14 10:50:00,240.01,240.35,239.49,239.92,6817.0,233.3521,233.6827,232.8466,233.2646,6817.0
2020-12-14 11:00:00,239.71,240.17,239.64,239.87,9996.0,233.0605,233.5077,232.9924,233.216,9996.0
2020-12-14 11:10:00,240.01,241.16,239.76,241.16,4782.0,233.3521,234.4702,233.1091,234.4702,4782.0
2020-12-14 11:20:00,240.83,240.85,239.94,240.0,10667.0,234.1494,234.1688,233.2841,233.3424,10667.0
2020-12-14 11:30:00,239.91,240.58,239.5,240.13,5069.0,233.2549,233.9063,232.8563,233.4688,5069.0
2020-12-14 11:40:00,240.12,240.65,240.07,240.26,2700.0,233.4591,233.9744,233.4105,233.5952,2700.0
2020-12-14 11:50:00,240.26,240.73,240.12,240.12,4250.0,233.5952,234.0522,233.4591,233.4591,4250.0
2020-12-14 12:00:00,240.03,240.36,239.96,239.96,2657.0,233.3716,233.6924,233.3035,233.3035,2657.0
2020-12-14 12:10:00,240.47,240.72,240.4,240.5,10272.0,233.7994,234.0424,233.7313,233.8285,10272.0
2020-12-14 12:20:00,240.46,240.57,240.16,240.48,3610.0,233.7897,233.8966,233.498,233.8091,3610.0
2020-12-14 12:30:00,240.58,240.67,240.11,240.23,4341.0,233.9063,233.9938,233.4494,233.566,4341.0
2020-12-14 12:40:00,240.16,240.28,239.93,239.93,5034.0,233.498,233.6146,233.2744,233.2744,5034.0
2020-12-14 12:50:00,239.93,240.53,239.93,240.48,2267.0,233.2744,233.8577,233.2744,233.8091,2267.0
2020-12-14 13:00:00,240.5,240.63,240.0,240.11,774.0,233.8285,233.9549,233.3424,233.4494,774.0
2020-12-14 13:10:00,239.98,240.36,239.93,240.36,2086.0,233.323,233.6924,233.2744,233.6924,2086.0
2020-12-14 13:20:00,240.34,240.34,239.98,240.24,2160.0,233.673,233.673,233.323,233.5758,2160.0
2020-12-14 13:30:00,240.28,240.71,240.28,240.4,7744.0,233.6146,234.0327,233.6146,233.7313,7744.0
2020-12-14 13:40:00,240.67,240.83,240.5,240.51,3509.0,233.9938,234.1494,233.8285,233.8383,3509.0
2020-12-14 13:50:00,240.5,240.58,240.2,240.2,2612.0,233.8285,233.9063,233.5369,233.5369,2612.0
2020-12-14 14:00:00,240.19,240.5,240.07,240.25,2420.0,233.5271,233.8285,233.4105,233.5855,2420.0
2020-12-14 14:10:00,240.19,240.3,239.65,239.72,4770.0,233.5271,233.6341,233.0021,233.0702,4770.0
2020-12-14 14:20:00,239.7,239.87,239.57,239.63,2144.0,233.0507,233.216,232.9243,232.9827,2144.0
2020-12-14 14:30:00,239.65,239.65,239.38,239.58,8834.0,233.0021,233.0021,232.7396,232.9341,8834.0
2020-12-14 14:40:00,239.54,240.17,239.54,240.15,3399.0,232.8952,233.5077,232.8952,233.4883,3399.0
2020-12-14 14:50:00,239.98,240.18,239.84,239.97,2245.0,233.323,233.5174,233.1869,233.3132,2245.0
2020-12-14 15:00:00,239.96,239.96,239.53,239.55,5300.0,233.3035,233.3035,232.8855,232.9049,5300.0
2020-12-14 15:10:00,239.51,239.96,239.51,239.7,7115.0,232.866,233.3035,232.866,233.0507,7115.0
2020-12-14 15:20:00,239.68,240.11,239.68,240.01,3892.0,233.0313,233.4494,233.0313,233.3521,3892.0
2020-12-14 15:30:00,239.96,240.09,239.0,239.1,10545.0,233.3035,233.4299,232.3702,232.4674,10545.0
2020-12-14 15:40:00,239.08,239.7,238.96,239.7,12583.0,232.4479,233.0507,232.3313,233.0507,12583.0
2020-12-14 15:50:00,239.86,239.87,238.52,238.9,31020.0,233.2063,233.216,231.9035,232.2729,31020.0
2020-12-15 09:30:00,231.73,237.0,231.01,235.93,34085.0,225.3018,230.4256,224.6018,229.3853,34085.0
2020-12-15 09:40:00,235.92,236.73,234.75,234.9,16537.0,229.3756,230.1631,228.2381,228.3839,16537.0
2020-12-15 09:50:00,234.91,235.64,234.16,234.93,14477.0,228.3936,229.1034,227.6644,228.4131,14477.0
2020-12-15 10:00:00,234.93,236.05,234.53,235.47,8244.0,228.4131,229.502,228.0242,228.9381,8244.0
2020-12-15 10:10:00,235.52,236.39,235.52,236.15,10874.0,228.9867,229.8326,228.9867,229.5992,10874.0
2020-12-15 10:20:00,236.15,236.15,235.58,236.1,3918.0,229.5992,229.5992,229.045,229.5506,3918.0
2020-12-15 10:30:00,235.95,236.72,235.23,235.46,16317.0,229.4048,230.1534,228.7047,228.9284,16317.0
2020-12-15 10:40:00,235.62,237.0,235.62,237.0,17878.0,229.0839,230.4256,229.0839,230.4256,17878.0
2020-12-15 10:50:00,236.91,237.84,236.74,237.73,14039.0,230.3381,231.2423,230.1728,231.1354,14039.0
2020-12-15 11:00:00,237.8,238.25,237.43,237.85,5526.0,231.2034,231.641,230.8437,231.2521,5526.0
2020-12-15 11:10:00,238.05,238.89,238.01,238.31,5009.0,231.4465,232.2632,231.4076,231.6993,5009.0
2020-12-15 11:20:00,238.39,239.34,238.36,239.34,4808.0,231.7771,232.7007,231.7479,232.7007,4808.0
2020-12-15 11:30:00,239.24,239.43,238.97,239.14,5161.0,232.6035,232.7882,232.341,232.5063,5161.0
2020-12-15 11:40:00,239.15,239.4,238.84,239.04,4522.0,232.516,232.7591,232.2146,232.409,4522.0
2020-12-15 11:50:00,239.28,239.28,238.24,238.38,8972.0,232.6424,232.6424,231.6312,231.7674,8972.0
2020-12-15 12:00:00,238.33,238.73,238.18,238.26,6041.0,231.7187,232.1076,231.5729,231.6507,6041.0
2020-12-15 12:10:00,238.47,238.49,237.46,237.46,6431.0,231.8549,231.8743,230.8729,230.8729,6431.0
2020-12-15 12:20:00,237.47,237.47,236.77,237.17,6631.0,230.8826,230.8826,230.202,230.5909,6631.0
2020-12-15 12:30:00,237.3,238.53,237.07,237.77,22486.0,230.7173,231.9132,230.4937,231.1743,22486.0
2020-12-15 12:40:00,237.77,238.26,237.52,238.24,5062.0,231.1743,231.6507,230.9312,231.6312,5062.0
2020-12-15 12:50:00,238.41,238.46,238.19,238.26,1845.0,231.7965,231.8451,231.5826,231.6507,1845.0
2020-12-15 13:00:00,238.38,239.25,237.98,238.97,4623.0,231.7674,232.6132,231.3785,232.341,4623.0
2020-12-15 13:10:00,238.98,239.67,238.96,239.64,12837.0,232.3507,233.0216,232.3313,232.9924,12837.0
2020-12-15 13:20:00,239.61,239.61,238.87,238.9,7065.0,232.9632,232.9632,232.2438,232.2729,7065.0
2020-12-15 13:30:00,238.9,239.41,238.75,239.34,4280.0,232.2729,232.7688,232.1271,232.7007,4280.0
2020-12-15 13:40:00,239.4,239.51,239.1,239.11,10202.0,232.7591,232.866,232.4674,232.4771,10202.0
2020-12-15 13:50:00,239.11,239.11,238.52,238.94,11400.0,232.4771,232.4771,231.9035,232.3118,11400.0
2020-12-15 14:00:00,238.86,238.98,238.58,238.61,6379.0,232.234,232.3507,231.9618,231.991,6379.0
2020-12-15 14:10:00,238.58,238.9,238.45,238.64,7015.0,231.9618,232.2729,231.8354,232.0201,7015.0
2020-12-15 14:20:00,238.6,239.46,238.55,239.2,7713.0,231.9813,232.8174,231.9326,232.5646,7713.0
2020-12-15 14:30:00,239.19,239.45,238.97,239.28,8222.0,232.5549,232.8077,232.341,232.6424,8222.0
2020-12-15 14:40:00,239.28,239.53,239.12,239.27,12953.0,232.6424,232.8855,232.4868,232.6327,12953.0
2020-12-15 14:50:00,239.26,239.32,238.83,239.15,10761.0,232.6229,232.6813,232.2049,232.516,10761.0
2020-12-15 15:00:00,239.09,239.51,238.84,239.18,14540.0,232.4577,232.866,232.2146,232.5452,14540.0
2020-12-15 15:10:00,239.25,239.5,239.01,239.01,6539.0,232.6132,232.8563,232.3799,232.3799,6539.0
2020-12-15 15:20:00,238.87,238.88,237.77,237.78,10977.0,232.2438,232.2535,231.1743,231.184,10977.0
2020-12-15 15:30:00,237.77,238.15,237.41,237.91,19745.0,231.1743,231.5437,230.8243,231.3104,19745.0
2020-12-15 15:40:00,237.97,238.67,237.71,238.59,17819.0,231.3687,232.0493,231.1159,231.9715,17819.0
2020-12-15 15:50:00,238.66,239.21,238.58,238.89,43874.0,232.0396,232.5743,231.9618,232.2632,43874.0
2020-12-16 09:30:00,240.42,240.42,235.88,236.53,15599.0,233.7508,233.7508,229.3367,229.9687,15599.0
2020-12-16 09:40:00,236.68,236.68,234.22,234.32,20708.0,230.1145,230.1145,227.7228,227.82,20708.0
2020-12-16 09:50:00,234.75,235.03,233.13,234.44,27206.0,228.2381,228.5103,226.663,227.9367,27206.0
2020-12-16 10:00:00,234.44,234.53,233.77,233.91,8400.0,227.9367,228.0242,227.2852,227.4214,8400.0
2020-12-16 10:10:00,234.19,234.33,233.03,233.06,11272.0,227.6936,227.8297,226.5658,226.5949,11272.0
2020-12-16 10:20:00,233.11,233.16,231.74,232.2,47657.0,226.6435,226.6922,225.3115,225.7588,47657.0
2020-12-16 10:30:00,232.08,233.12,231.76,231.96,6286.0,225.6421,226.6533,225.331,225.5254,6286.0
2020-12-16 10:40:00,232.01,232.27,231.55,231.7,6243.0,225.5741,225.8268,225.1268,225.2727,6243.0
2020-12-16 10:50:00,231.86,231.86,230.27,231.26,22104.0,225.4282,225.4282,223.8823,224.8449,22104.0
2020-12-16 11:00:00,231.12,232.99,230.63,232.47,10312.0,224.7087,226.5269,224.2323,226.0213,10312.0
2020-12-16 11:10:00,232.52,233.33,232.52,233.19,4469.0,226.0699,226.8574,226.0699,226.7213,4469.0
2020-12-16 11:20:00,233.18,234.12,233.07,234.06,7830.0,226.7116,227.6255,226.6047,227.5672,7830.0
2020-12-16 11:30:00,234.03,234.06,233.65,233.84,12253.0,227.538,227.5672,227.1686,227.3533,12253.0
2020-12-16 11:40:00,234.0,234.6,233.84,234.6,6377.0,227.5089,228.0922,227.3533,228.0922,6377.0
2020-12-16 11:50:00,234.59,234.73,234.26,234.29,4752.0,228.0825,228.2186,227.7616,227.7908,4752.0
2020-12-16 12:00:00,234.25,234.72,234.25,234.65,6217.0,227.7519,228.2089,227.7519,228.1408,6217.0
2020-12-16 12:10:00,234.43,235.52,234.43,235.52,6458.0,227.9269,228.9867,227.9269,228.9867,6458.0
2020-12-16 12:20:00,235.15,235.93,235.15,235.86,6863.0,228.627,229.3853,228.627,229.3173,6863.0
2020-12-16 12:30:00,235.86,236.01,235.65,235.81,3320.0,229.3173,229.4631,229.1131,229.2686,3320.0
2020-12-16 12:40:00,235.92,235.92,235.6,235.63,2553.0,229.3756,229.3756,229.0645,229.0936,2553.0
2020-12-16 12:50:00,235.66,235.93,235.35,235.7,8994.0,229.1228,229.3853,228.8214,229.1617,8994.0
2020-12-16 13:00:00,235.73,235.75,235.0,235.0,4150.0,229.1909,229.2103,228.4811,228.4811,4150.0
2020-12-16 13:10:00,234.85,234.93,234.15,234.15,6167.0,228.3353,228.4131,227.6547,227.6547,6167.0
2020-12-16 13:20:00,234.13,234.18,233.75,234.15,10339.0,227.6352,227.6839,227.2658,227.6547,10339.0
2020-12-16 13:30:00,234.14,234.14,232.84,232.93,13096.0,227.645,227.645,226.381,226.4685,13096.0
2020-12-16 13:40:00,232.61,233.12,232.4,233.12,6241.0,226.1574,226.6533,225.9532,226.6533,6241.0
2020-12-16 13:50:00,233.08,233.1,232.52,232.52,6240.0,226.6144,226.6338,226.0699,226.0699,6240.0
2020-12-16 14:00:00,232.82,233.26,231.62,231.62,13262.0,226.3616,226.7894,225.1949,225.1949,13262.0
2020-12-16 14:10:00,231.53,231.99,230.68,231.32,13161.0,225.1074,225.5546,224.281,224.9032,13161.0
2020-12-16 14:20:00,231.38,231.55,231.26,231.51,9559.0,224.9615,225.1268,224.8449,225.0879,9559.0
2020-12-16 14:30:00,231.55,233.11,231.41,233.05,10538.0,225.1268,226.6435,224.9907,226.5852,10538.0
2020-12-16 14:40:00,233.02,233.14,232.68,233.02,8568.0,226.556,226.6727,226.2255,226.556,8568.0
2020-12-16 14:50:00,232.97,233.17,232.73,233.05,8112.0,226.5074,226.7019,226.2741,226.5852,8112.0
2020-12-16 15:00:00,233.09,233.51,232.76,232.77,16485.0,226.6241,227.0324,226.3033,226.313,16485.0
2020-12-16 15:10:00,232.82,233.45,232.79,233.44,8235.0,226.3616,226.9741,226.3324,226.9644,8235.0
2020-12-16 15:20:00,233.38,233.68,233.19,233.35,13114.0,226.9061,227.1977,226.7213,226.8769,13114.0
2020-12-16 15:30:00,233.29,233.9,233.14,233.19,28973.0,226.8186,227.4116,226.6727,226.7213,28973.0
2020-12-16 15:40:00,233.24,233.58,232.83,233.4,21823.0,226.7699,227.1005,226.3713,226.9255,21823.0
2020-12-16 15:50:00,233.28,233.28,232.42,232.5,42706.0,226.8088,226.8088,225.9727,226.0505,42706.0
2020-12-17 09:30:00,229.68,232.52,229.3,231.37,39471.0,223.3087,226.0699,222.9392,224.9518,39471.0
2020-12-17 09:40:00,231.0,231.96,228.91,229.4,24094.0,224.5921,225.5254,222.5601,223.0365,24094.0
2020-12-17 09:50:00,229.81,230.68,229.24,229.42,14122.0,223.4351,224.281,222.8809,223.0559,14122.0
2020-12-17 10:00:00,229.5,231.17,229.5,230.17,11337.0,223.1337,224.7574,223.1337,223.7851,11337.0
2020-12-17 10:10:00,230.2,231.83,230.05,231.6,11944.0,223.8143,225.3991,223.6684,225.1754,11944.0
2020-12-17 10:20:00,231.71,231.88,230.78,231.56,22436.0,225.2824,225.4477,224.3782,225.1365,22436.0
2020-12-17 10:30:00,231.24,231.61,230.65,230.73,11435.0,224.8254,225.1852,224.2518,224.3296,11435.0
2020-12-17 10:40:00,230.73,231.74,230.43,231.4,13691.0,224.3296,225.3115,224.0379,224.981,13691.0
2020-12-17 10:50:00,231.51,231.54,230.05,230.09,16748.0,225.0879,225.1171,223.6684,223.7073,16748.0
2020-12-17 11:00:00,230.34,230.36,228.66,228.83,15297.0,223.9504,223.9698,222.317,222.4823,15297.0
2020-12-17 11:10:00,228.79,229.3,228.36,229.02,25898.0,222.4434,222.9392,222.0253,222.667,25898.0
2020-12-17 11:20:00,229.0,229.17,228.54,229.0,11821.0,222.6476,222.8128,222.2003,222.6476,11821.0
2020-12-17 11:30:00,229.05,229.39,228.6,228.91,9899.0,222.6962,223.0267,222.2587,222.5601,9899.0
2020-12-17 11:40:00,228.8,229.13,228.48,228.66,10656.0,222.4531,222.7739,222.142,222.317,10656.0
2020-12-17 11:50:00,228.65,228.65,227.51,228.35,20717.0,222.3073,222.3073,221.1989,222.0156,20717.0
2020-12-17 12:00:00,227.97,228.46,227.15,227.25,25736.0,221.6461,222.1225,220.8489,220.9461,25736.0
2020-12-17 12:10:00,227.39,227.39,226.63,226.7,21491.0,221.0822,221.0822,220.3433,220.4114,21491.0
2020-12-17 12:20:00,226.79,227.83,226.64,227.75,42756.0,220.4989,221.51,220.353,221.4322,42756.0
2020-12-17 12:30:00,227.66,228.3,227.52,227.78,8527.0,221.3447,221.967,221.2086,221.4614,8527.0
2020-12-17 12:40:00,227.72,227.92,227.09,227.82,12061.0,221.4031,221.5975,220.7905,221.5003,12061.0
2020-12-17 12:50:00,227.77,227.77,226.6,227.39,18251.0,221.4517,221.4517,220.3141,221.0822,18251.0
2020-12-17 13:00:00,227.23,227.53,227.12,227.53,11011.0,220.9267,221.2183,220.8197,221.2183,11011.0
2020-12-17 13:10:00,227.37,227.7,226.95,227.43,15761.0,221.0628,221.3836,220.6544,221.1211,15761.0
2020-12-17 13:20:00,227.43,227.94,227.38,227.84,6729.0,221.1211,221.617,221.0725,221.5197,6729.0
2020-12-17 13:30:00,227.8,228.04,227.65,227.84,12180.0,221.4808,221.7142,221.335,221.5197,12180.0
2020-12-17 13:40:00,227.93,228.31,227.78,228.21,8149.0,221.6072,221.9767,221.4614,221.8795,8149.0
2020-12-17 13:50:00,228.16,228.5,227.75,228.49,10174.0,221.8309,222.1614,221.4322,222.1517,10174.0
2020-12-17 14:00:00,228.45,228.92,228.16,228.83,9735.0,222.1128,222.5698,221.8309,222.4823,9735.0
2020-12-17 14:10:00,228.84,228.89,228.52,228.64,11490.0,222.492,222.5406,222.1809,222.2975,11490.0
2020-12-17 14:20:00,228.69,228.78,228.55,228.65,16342.0,222.3462,222.4337,222.21,222.3073,16342.0
2020-12-17 14:30:00,228.69,228.88,228.54,228.6,11012.0,222.3462,222.5309,222.2003,222.2587,11012.0
2020-12-17 14:40:00,228.54,228.62,227.68,227.8,14522.0,222.2003,222.2781,221.3642,221.4808,14522.0
2020-12-17 14:50:00,227.84,227.92,227.59,227.85,11584.0,221.5197,221.5975,221.2767,221.5295,11584.0
2020-12-17 15:00:00,227.89,228.07,227.46,227.73,12696.0,221.5683,221.7434,221.1503,221.4128,12696.0
2020-12-17 15:10:00,227.73,227.83,227.64,227.7,12418.0,221.4128,221.51,221.3253,221.3836,12418.0
2020-12-17 15:20:00,227.75,227.84,227.4,227.74,14189.0,221.4322,221.5197,221.0919,221.4225,14189.0
2020-12-17 15:30:00,227.74,227.87,227.0,227.87,20338.0,221.4225,221.5489,220.703,221.5489,20338.0
2020-12-17 15:40:00,227.87,228.73,227.87,228.21,25500.0,221.5489,222.385,221.5489,221.8795,25500.0
2020-12-17 15:50:00,228.28,229.24,228.24,229.18,68329.0,221.9475,222.8809,221.9086,222.8226,68329.0
2020-12-18 09:30:00,228.68,229.64,228.39,229.01,77118.0,222.3364,223.2698,222.0545,222.6573,77118.0
2020-12-18 09:40:00,229.26,229.32,227.54,228.57,12466.0,222.9003,222.9587,221.2281,222.2295,12466.0
2020-12-18 09:50:00,228.03,228.64,226.86,228.34,14198.0,221.7045,222.2975,220.5669,222.0059,14198.0
2020-12-18 10:00:00,228.12,228.6,227.56,228.6,12162.0,221.792,222.2587,221.2475,222.2587,12162.0
2020-12-18 10:10:00,228.79,229.95,228.46,229.28,12836.0,222.4434,223.5712,222.1225,222.9198,12836.0
2020-12-18 10:20:00,229.47,229.57,228.44,228.45,12648.0,223.1045,223.2017,222.1031,222.1128,12648.0
2020-12-18 10:30:00,228.45,229.32,228.02,228.35,12293.0,222.1128,222.9587,221.6947,222.0156,12293.0
2020-12-18 10:40:00,228.25,228.7,227.33,227.33,9979.0,221.9184,222.3559,221.0239,221.0239,9979.0
2020-12-18 10:50:00,227.4,227.59,226.77,226.77,13800.0,221.0919,221.2767,220.4794,220.4794,13800.0
2020-12-18 11:00:00,226.94,227.11,226.58,226.73,12223.0,220.6447,220.81,220.2947,220.4405,12223.0
2020-12-18 11:10:00,226.59,226.74,225.7,226.0,14187.0,220.3044,220.4502,219.4391,219.7308,14187.0
2020-12-18 11:20:00,226.13,226.56,226.0,226.17,12925.0,219.8572,220.2752,219.7308,219.8961,12925.0
2020-12-18 11:30:00,226.05,226.05,225.53,225.53,8953.0,219.7794,219.7794,219.2738,219.2738,8953.0
2020-12-18 11:40:00,225.54,225.89,225.35,225.76,6380.0,219.2835,219.6238,219.0988,219.4974,6380.0
2020-12-18 11:50:00,225.83,225.98,225.66,225.87,5030.0,219.5655,219.7113,219.4002,219.6044,5030.0
2020-12-18 12:00:00,225.89,226.33,225.78,226.29,10207.0,219.6238,220.0516,219.5169,220.0127,10207.0
2020-12-18 12:10:00,226.31,226.83,226.21,226.83,6585.0,220.0322,220.5378,219.9349,220.5378,6585.0
2020-12-18 12:20:00,226.83,226.88,226.42,226.84,5573.0,220.5378,220.5864,220.1391,220.5475,5573.0
2020-12-18 12:30:00,226.87,227.17,226.57,226.95,5338.0,220.5766,220.8683,220.285,220.6544,5338.0
2020-12-18 12:40:00,226.96,227.02,226.36,226.62,7768.0,220.6641,220.7225,220.0808,220.3336,7768.0
2020-12-18 12:50:00,226.65,226.65,225.35,225.92,13203.0,220.3627,220.3627,219.0988,219.653,13203.0
2020-12-18 13:00:00,226.08,226.12,225.8,226.03,4147.0,219.8086,219.8474,219.5363,219.7599,4147.0
2020-12-18 13:10:00,226.03,226.1,225.63,225.82,9583.0,219.7599,219.828,219.371,219.5558,9583.0
2020-12-18 13:20:00,225.87,226.06,225.39,225.73,7415.0,219.6044,219.7891,219.1377,219.4683,7415.0
2020-12-18 13:30:00,225.64,225.71,225.25,225.38,11598.0,219.3808,219.4488,219.0016,219.128,11598.0
2020-12-18 13:40:00,225.44,226.0,225.31,226.0,5061.0,219.1863,219.7308,219.0599,219.7308,5061.0
2020-12-18 13:50:00,225.99,226.09,225.85,226.08,5824.0,219.7211,219.8183,219.5849,219.8086,5824.0
2020-12-18 14:00:00,226.01,226.01,225.3,225.71,5000.0,219.7405,219.7405,219.0502,219.4488,5000.0
2020-12-18 14:10:00,225.49,225.74,225.25,225.74,4758.0,219.2349,219.478,219.0016,219.478,4758.0
2020-12-18 14:20:00,225.74,226.72,225.72,226.71,7127.0,219.478,220.4308,219.4585,220.4211,7127.0
2020-12-18 14:30:00,226.76,226.77,226.32,226.55,8795.0,220.4697,220.4794,220.0419,220.2655,8795.0
2020-12-18 14:40:00,226.39,226.75,226.35,226.46,4654.0,220.11,220.46,220.0711,220.178,4654.0
2020-12-18 14:50:00,226.44,226.52,225.41,225.57,14461.0,220.1586,220.2364,219.1571,219.3127,14461.0
2020-12-18 15:00:00,225.49,225.9,225.23,225.7,16985.0,219.2349,219.6335,218.9821,219.4391,16985.0
2020-12-18 15:10:00,225.72,225.81,225.33,225.43,12153.0,219.4585,219.546,219.0794,219.1766,12153.0
2020-12-18 15:20:00,225.43,225.49,224.79,224.86,24108.0,219.1766,219.2349,218.5543,218.6224,24108.0
2020-12-18 15:30:00,224.86,225.22,224.69,225.04,23351.0,218.6224,218.9724,218.4571,218.7974,23351.0
2020-12-18 15:40:00,225.11,226.55,224.75,225.46,45530.0,218.8655,220.2655,218.5155,219.2058,45530.0
2020-12-18 15:50:00,225.58,227.68,225.29,227.51,76306.0,219.3224,221.3642,219.0405,221.1989,76306.0
2020-12-21 09:30:00,221.22,225.48,217.39,224.8,67248.0,215.0834,219.2252,211.3596,218.5641,67248.0
2020-12-21 09:40:00,224.63,225.5,224.2,224.84,16543.0,218.3988,219.2446,217.9807,218.603,16543.0
2020-12-21 09:50:00,224.61,225.95,224.61,225.29,18324.0,218.3793,219.6822,218.3793,219.0405,18324.0
2020-12-21 10:00:00,225.0,225.0,222.71,222.82,17007.0,218.7585,218.7585,216.532,216.639,17007.0
2020-12-21 10:10:00,223.29,223.93,222.71,223.0,13954.0,217.096,217.7182,216.532,216.814,13954.0
2020-12-21 10:20:00,222.93,223.76,222.5,223.3,15577.0,216.7459,217.5529,216.3279,217.1057,15577.0
2020-12-21 10:30:00,223.04,224.87,222.89,224.81,16057.0,216.8529,218.6321,216.707,218.5738,16057.0
2020-12-21 10:40:00,224.84,226.23,224.56,226.16,10518.0,218.603,219.9544,218.3307,219.8863,10518.0
2020-12-21 10:50:00,226.51,226.97,226.45,226.56,9307.0,220.2266,220.6739,220.1683,220.2752,9307.0
2020-12-21 11:00:00,226.54,227.65,226.54,227.65,7690.0,220.2558,221.335,220.2558,221.335,7690.0
2020-12-21 11:10:00,227.75,228.86,227.66,228.2,9556.0,221.4322,222.5114,221.3447,221.8697,9556.0
2020-12-21 11:20:00,228.21,228.5,226.81,226.81,7126.0,221.8795,222.1614,220.5183,220.5183,7126.0
2020-12-21 11:30:00,226.96,227.34,226.78,227.34,6136.0,220.6641,221.0336,220.4891,221.0336,6136.0
2020-12-21 11:40:00,227.27,227.46,226.92,226.93,6413.0,220.9655,221.1503,220.6253,220.635,6413.0
2020-12-21 11:50:00,226.93,227.03,226.28,226.72,4344.0,220.635,220.7322,220.003,220.4308,4344.0
2020-12-21 12:00:00,227.0,227.26,226.94,227.14,2894.0,220.703,220.9558,220.6447,220.8392,2894.0
2020-12-21 12:10:00,227.0,227.12,226.83,226.9,2646.0,220.703,220.8197,220.5378,220.6058,2646.0
2020-12-21 12:20:00,226.93,227.54,226.93,227.34,4540.0,220.635,221.2281,220.635,221.0336,4540.0
2020-12-21 12:30:00,227.54,228.47,227.54,228.27,3076.0,221.2281,222.1323,221.2281,221.9378,3076.0
2020-12-21 12:40:00,228.27,228.79,228.27,228.79,2994.0,221.9378,222.4434,221.9378,222.4434,2994.0
2020-12-21 12:50:00,228.75,229.59,228.75,229.17,22531.0,222.4045,223.2212,222.4045,222.8128,22531.0
2020-12-21 13:00:00,229.18,229.48,229.12,229.29,2483.0,222.8226,223.1142,222.7642,222.9295,2483.0
2020-12-21 13:10:00,229.47,229.84,229.21,229.62,4557.0,223.1045,223.4643,222.8517,223.2504,4557.0
2020-12-21 13:20:00,229.62,229.85,229.3,229.55,23775.0,223.2504,223.474,222.9392,223.1823,23775.0
2020-12-21 13:30:00,229.65,230.32,229.65,230.16,3956.0,223.2795,223.9309,223.2795,223.7754,3956.0
2020-12-21 13:40:00,230.27,230.85,230.27,230.71,10849.0,223.8823,224.4462,223.8823,224.3101,10849.0
2020-12-21 13:50:00,230.57,231.11,230.41,231.11,5932.0,224.174,224.699,224.0184,224.699,5932.0
2020-12-21 14:00:00,231.25,231.25,229.92,230.0,6753.0,224.8351,224.8351,223.542,223.6198,6753.0
2020-12-21 14:10:00,229.93,230.77,229.93,230.54,4467.0,223.5518,224.3685,223.5518,224.1448,4467.0
2020-12-21 14:20:00,230.31,230.96,230.23,230.79,1550.0,223.9212,224.5532,223.8434,224.3879,1550.0
2020-12-21 14:30:00,230.89,231.04,230.53,230.56,8174.0,224.4851,224.631,224.1351,224.1643,8174.0
2020-12-21 14:40:00,230.5,230.52,230.08,230.08,1500.0,224.1059,224.1254,223.6976,223.6976,1500.0
2020-12-21 14:50:00,229.87,230.15,229.53,229.68,6275.0,223.4934,223.7657,223.1629,223.3087,6275.0
2020-12-21 15:00:00,229.79,229.95,229.13,229.13,5902.0,223.4156,223.5712,222.7739,222.7739,5902.0
2020-12-21 15:10:00,229.05,229.59,229.02,229.34,7534.0,222.6962,223.2212,222.667,222.9781,7534.0
2020-12-21 15:20:00,229.44,229.71,229.37,229.68,9894.0,223.0753,223.3379,223.0073,223.3087,9894.0
2020-12-21 15:30:00,229.5,230.0,229.4,229.9,13325.0,223.1337,223.6198,223.0365,223.5226,13325.0
2020-12-21 15:40:00,229.9,229.91,229.28,229.35,13141.0,223.5226,223.5323,222.9198,222.9878,13141.0
2020-12-21 15:50:00,229.13,229.71,228.57,229.5,25032.0,222.7739,223.3379,222.2295,223.1337,25032.0
2020-12-22 09:30:00,231.05,231.28,227.21,227.65,23061.0,224.6407,224.8643,220.9072,221.335,23061.0
2020-12-22 09:40:00,227.82,227.82,226.48,226.48,4899.0,221.5003,221.5003,220.1975,220.1975,4899.0
2020-12-22 09:50:00,226.2,226.25,224.63,225.05,12496.0,219.9252,219.9738,218.3988,218.8071,12496.0
2020-12-22 10:00:00,225.08,225.79,224.46,225.79,7902.0,218.8363,219.5266,218.2335,219.5266,7902.0
2020-12-22 10:10:00,225.94,226.2,224.87,225.85,9845.0,219.6724,219.9252,218.6321,219.5849,9845.0
2020-12-22 10:20:00,225.81,226.0,225.45,225.91,2154.0,219.546,219.7308,219.196,219.6433,2154.0
2020-12-22 10:30:00,226.18,226.82,225.78,226.7,7245.0,219.9058,220.528,219.5169,220.4114,7245.0
2020-12-22 10:40:00,226.57,227.08,226.18,226.19,4350.0,220.285,220.7808,219.9058,219.9155,4350.0
2020-12-22 10:50:00,226.11,226.16,225.78,225.91,5051.0,219.8377,219.8863,219.5169,219.6433,5051.0
2020-12-22 11:00:00,226.05,226.65,226.05,226.43,1900.0,219.7794,220.3627,219.7794,220.1488,1900.0
2020-12-22 11:10:00,226.19,226.42,225.93,226.05,2037.0,219.9155,220.1391,219.6627,219.7794,2037.0
2020-12-22 11:20:00,225.86,225.95,225.16,225.36,5414.0,219.5947,219.6822,218.9141,219.1085,5414.0
2020-12-22 11:30:00,225.49,225.54,224.41,224.69,7297.0,219.2349,219.2835,218.1849,218.4571,7297.0
2020-12-22 11:40:00,224.52,224.88,223.78,224.5,5489.0,218.2918,218.6418,217.5724,218.2724,5489.0
2020-12-22 11:50:00,224.21,224.84,223.74,224.84,7264.0,217.9904,218.603,217.5335,218.603,7264.0
2020-12-22 12:00:00,225.15,225.5,224.81,224.89,3718.0,218.9044,219.2446,218.5738,218.6516,3718.0
2020-12-22 12:10:00,225.17,225.42,225.01,225.2,1703.0,218.9238,219.1669,218.7682,218.953,1703.0
2020-12-22 12:20:00,225.39,226.09,224.89,225.61,7833.0,219.1377,219.8183,218.6516,219.3516,7833.0
2020-12-22 12:30:00,225.49,226.08,225.49,225.75,2000.0,219.2349,219.8086,219.2349,219.4877,2000.0
2020-12-22 12:40:00,225.8,226.58,225.76,226.5,3980.0,219.5363,220.2947,219.4974,220.2169,3980.0
2020-12-22 12:50:00,226.66,226.8,226.38,226.62,3701.0,220.3725,220.5086,220.1002,220.3336,3701.0
2020-12-22 13:00:00,226.74,226.99,226.4,226.88,5199.0,220.4502,220.6933,220.1197,220.5864,5199.0
2020-12-22 13:10:00,226.78,226.98,226.74,226.74,4209.0,220.4891,220.6836,220.4502,220.4502,4209.0
2020-12-22 13:20:00,226.8,226.99,226.74,226.74,3967.0,220.5086,220.6933,220.4502,220.4502,3967.0
2020-12-22 13:30:00,226.72,227.36,226.71,227.23,7585.0,220.4308,221.053,220.4211,220.9267,7585.0
2020-12-22 13:40:00,226.91,227.44,226.85,227.37,2250.0,220.6155,221.1308,220.5572,221.0628,2250.0
2020-12-22 13:50:00,227.46,228.22,227.35,228.02,13205.0,221.1503,221.8892,221.0433,221.6947,13205.0
2020-12-22 14:00:00,227.97,227.97,227.23,227.54,5902.0,221.6461,221.6461,220.9267,221.2281,5902.0
2020-12-22 14:10:00,227.35,227.98,226.85,227.98,6248.0,221.0433,221.6559,220.5572,221.6559,6248.0
2020-12-22 14:20:00,227.91,227.95,227.41,227.58,3800.0,221.5878,221.6267,221.1017,221.2669,3800.0
2020-12-22 14:30:00,227.56,227.82,227.13,227.17,3380.0,221.2475,221.5003,220.8294,220.8683,3380.0
2020-12-22 14:40:00,227.13,227.82,227.13,227.79,3300.0,220.8294,221.5003,220.8294,221.4711,3300.0
2020-12-22 14:50:00,227.69,227.99,227.69,227.85,4193.0,221.3739,221.6656,221.3739,221.5295,4193.0
2020-12-22 15:00:00,227.95,228.34,227.71,227.94,2300.0,221.6267,222.0059,221.3933,221.617,2300.0
2020-12-22 15:10:00,227.98,227.98,227.59,227.69,2478.0,221.6559,221.6559,221.2767,221.3739,2478.0
2020-12-22 15:20:00,227.79,227.99,227.55,227.75,5186.0,221.4711,221.6656,221.2378,221.4322,5186.0
2020-12-22 15:30:00,227.59,227.93,227.46,227.73,4607.0,221.2767,221.6072,221.1503,221.4128,4607.0
2020-12-22 15:40:00,227.67,227.96,227.46,227.57,11857.0,221.3544,221.6364,221.1503,221.2572,11857.0
2020-12-22 15:50:00,227.81,227.86,227.25,227.43,21392.0,221.4906,221.5392,220.9461,221.1211,21392.0
2020-12-23 09:30:00,229.86,231.5,228.42,230.58,15756.0,223.4837,225.0782,222.0836,224.1837,15756.0
2020-12-23 09:40:00,229.68,229.68,228.05,228.87,6123.0,223.3087,223.3087,221.7239,222.5212,6123.0
2020-12-23 09:50:00,228.76,228.88,227.72,228.69,11863.0,222.4142,222.5309,221.4031,222.3462,11863.0
2020-12-23 10:00:00,228.72,229.61,228.61,228.83,6467.0,222.3753,223.2406,222.2684,222.4823,6467.0
2020-12-23 10:10:00,228.7,228.82,227.89,228.0,8042.0,222.3559,222.4725,221.5683,221.6753,8042.0
2020-12-23 10:20:00,228.38,228.53,227.88,228.1,9634.0,222.0448,222.1906,221.5586,221.7725,9634.0
2020-12-23 10:30:00,228.18,229.05,228.17,228.86,10102.0,221.8503,222.6962,221.8406,222.5114,10102.0
2020-12-23 10:40:00,228.99,229.06,228.43,228.99,16678.0,222.6378,222.7059,222.0934,222.6378,16678.0
2020-12-23 10:50:00,228.99,229.94,228.72,229.59,11393.0,222.6378,223.5615,222.3753,223.2212,11393.0
2020-12-23 11:00:00,229.46,229.99,229.44,229.9,3232.0,223.0948,223.6101,223.0753,223.5226,3232.0
2020-12-23 11:10:00,229.99,231.4,229.99,230.89,10310.0,223.6101,224.981,223.6101,224.4851,10310.0
2020-12-23 11:20:00,231.03,231.52,231.03,231.18,8017.0,224.6212,225.0977,224.6212,224.7671,8017.0
2020-12-23 11:30:00,231.06,231.44,230.71,230.8,13542.0,224.6504,225.0199,224.3101,224.3976,13542.0
2020-12-23 11:40:00,230.82,230.82,229.93,230.12,5491.0,224.4171,224.4171,223.5518,223.7365,5491.0
2020-12-23 11:50:00,229.95,230.53,229.75,230.53,1396.0,223.5712,224.1351,223.3768,224.1351,1396.0
2020-12-23 12:00:00,230.49,230.6,229.47,229.66,7787.0,224.0962,224.2032,223.1045,223.2892,7787.0
2020-12-23 12:10:00,229.7,230.37,229.4,230.37,3796.0,223.3281,223.9796,223.0365,223.9796,3796.0
2020-12-23 12:20:00,230.3,230.38,229.68,229.69,4317.0,223.9115,223.9893,223.3087,223.3184,4317.0
2020-12-23 12:30:00,229.86,230.06,229.83,229.83,2120.0,223.4837,223.6782,223.4545,223.4545,2120.0
2020-12-23 12:40:00,229.91,230.49,229.91,230.05,6398.0,223.5323,224.0962,223.5323,223.6684,6398.0
2020-12-23 12:50:00,230.24,230.39,230.24,230.28,1960.0,223.8532,223.999,223.8532,223.892,1960.0
2020-12-23 13:00:00,230.28,230.39,230.23,230.31,3303.0,223.892,223.999,223.8434,223.9212,3303.0
2020-12-23 13:10:00,230.3,230.48,230.21,230.21,3829.0,223.9115,224.0865,223.824,223.824,3829.0
2020-12-23 13:20:00,230.34,230.63,230.28,230.45,7566.0,223.9504,224.2323,223.892,224.0573,7566.0
2020-12-23 13:30:00,230.37,230.71,230.05,230.3,6004.0,223.9796,224.3101,223.6684,223.9115,6004.0
2020-12-23 13:40:00,230.49,230.84,230.37,230.84,8749.0,224.0962,224.4365,223.9796,224.4365,8749.0
2020-12-23 13:50:00,230.88,230.99,230.62,230.83,3415.0,224.4754,224.5824,224.2226,224.4268,3415.0
2020-12-23 14:00:00,230.92,231.25,230.9,231.14,7510.0,224.5143,224.8351,224.4948,224.7282,7510.0
2020-12-23 14:10:00,231.06,231.48,230.96,231.34,3107.0,224.6504,225.0588,224.5532,224.9226,3107.0
2020-12-23 14:20:00,231.34,231.42,230.99,231.11,4408.0,224.9226,225.0004,224.5824,224.699,4408.0
2020-12-23 14:30:00,231.23,231.5,231.15,231.41,7400.0,224.8157,225.0782,224.7379,224.9907,7400.0
2020-12-23 14:40:00,231.49,231.72,231.24,231.39,4438.0,225.0685,225.2921,224.8254,224.9713,4438.0
2020-12-23 14:50:00,231.31,231.32,231.04,231.3,4684.0,224.8935,224.9032,224.631,224.8838,4684.0
2020-12-23 15:00:00,231.36,231.52,231.06,231.2,4932.0,224.9421,225.0977,224.6504,224.7865,4932.0
2020-12-23 15:10:00,231.18,231.49,231.11,231.42,3937.0,224.7671,225.0685,224.699,225.0004,3937.0
2020-12-23 15:20:00,231.45,231.54,231.3,231.32,9893.0,225.0296,225.1171,224.8838,224.9032,9893.0
2020-12-23 15:30:00,231.37,231.49,231.23,231.34,7112.0,224.9518,225.0685,224.8157,224.9226,7112.0
2020-12-23 15:40:00,231.32,231.99,231.25,231.67,11277.0,224.9032,225.5546,224.8351,225.2435,11277.0
2020-12-23 15:50:00,231.62,231.62,230.86,230.93,32322.0,225.1949,225.1949,224.456,224.524,32322.0
2020-12-24 09:30:00,230.67,230.88,228.95,230.08,7803.0,224.2712,224.4754,222.5989,223.6976,7803.0
2020-12-24 09:40:00,230.52,230.7,229.61,229.8,4566.0,224.1254,224.3004,223.2406,223.4254,4566.0
2020-12-24 09:50:00,230.11,230.99,230.11,230.68,4945.0,223.7268,224.5824,223.7268,224.281,4945.0
2020-12-24 10:00:00,230.68,230.79,230.03,230.12,5250.0,224.281,224.3879,223.649,223.7365,5250.0
2020-12-24 10:10:00,230.23,231.56,230.23,231.31,7222.0,223.8434,225.1365,223.8434,224.8935,7222.0
2020-12-24 10:20:00,231.24,231.31,231.06,231.23,1414.0,224.8254,224.8935,224.6504,224.8157,1414.0
2020-12-24 10:30:00,231.11,231.42,230.77,231.29,5552.0,224.699,225.0004,224.3685,224.874,5552.0
2020-12-24 10:40:00,231.12,232.11,231.02,231.99,3922.0,224.7087,225.6713,224.6115,225.5546,3922.0
2020-12-24 10:50:00,231.99,232.72,231.89,232.59,8915.0,225.5546,226.2644,225.4574,226.138,8915.0
2020-12-24 11:00:00,232.28,232.83,232.14,232.82,3826.0,225.8366,226.3713,225.7005,226.3616,3826.0
2020-12-24 11:10:00,232.56,232.68,231.93,231.93,4062.0,226.1088,226.2255,225.4963,225.4963,4062.0
2020-12-24 11:20:00,232.06,232.23,231.76,231.84,4614.0,225.6227,225.788,225.331,225.4088,4614.0
2020-12-24 11:30:00,231.76,231.76,231.18,231.23,3070.0,225.331,225.331,224.7671,224.8157,3070.0
2020-12-24 11:40:00,231.19,231.99,231.19,231.96,5946.0,224.7768,225.5546,224.7768,225.5254,5946.0
2020-12-24 11:50:00,232.01,232.38,232.0,232.38,2200.0,225.5741,225.9338,225.5643,225.9338,2200.0
2020-12-24 12:00:00,232.31,232.31,231.56,231.79,5543.0,225.8657,225.8657,225.1365,225.3602,5543.0
2020-12-24 12:10:00,231.9,232.26,231.71,231.77,5438.0,225.4671,225.8171,225.2824,225.3407,5438.0
2020-12-24 12:20:00,231.88,231.88,231.52,231.85,2485.0,225.4477,225.4477,225.0977,225.4185,2485.0
2020-12-24 12:30:00,231.96,232.43,231.87,232.43,3400.0,225.5254,225.9824,225.4379,225.9824,3400.0
2020-12-24 12:40:00,232.46,232.95,232.3,232.66,5099.0,226.0116,226.488,225.856,226.206,5099.0
2020-12-24 12:50:00,232.77,233.16,232.52,232.75,18209.0,226.313,226.6922,226.0699,226.2935,18209.0
2020-12-28 09:30:00,233.41,234.51,232.3,232.31,16317.0,226.9352,228.0047,225.856,225.8657,16317.0
2020-12-28 09:40:00,232.53,233.74,232.53,233.74,3485.0,226.0796,227.2561,226.0796,227.2561,3485.0
2020-12-28 09:50:00,233.29,233.56,232.73,232.73,4216.0,226.8186,227.0811,226.2741,226.2741,4216.0
2020-12-28 10:00:00,232.93,233.47,231.24,231.92,4152.0,226.4685,226.9936,224.8254,225.4866,4152.0
2020-12-28 10:10:00,231.95,232.56,231.37,231.48,3732.0,225.5157,226.1088,224.9518,225.0588,3732.0
2020-12-28 10:20:00,231.69,232.17,231.44,231.79,7396.0,225.2629,225.7296,225.0199,225.3602,7396.0
2020-12-28 10:30:00,231.7,232.09,230.55,230.56,7629.0,225.2727,225.6518,224.1546,224.1643,7629.0
2020-12-28 10:40:00,230.52,230.55,229.69,230.11,15882.0,224.1254,224.1546,223.3184,223.7268,15882.0
2020-12-28 10:50:00,229.93,230.55,229.79,230.22,3980.0,223.5518,224.1546,223.4156,223.8337,3980.0
2020-12-28 11:00:00,230.45,230.57,229.8,230.57,4520.0,224.0573,224.174,223.4254,224.174,4520.0
2020-12-28 11:10:00,230.65,230.65,229.56,229.78,4517.0,224.2518,224.2518,223.192,223.4059,4517.0
2020-12-28 11:20:00,229.88,230.32,229.2,230.32,3685.0,223.5031,223.9309,222.842,223.9309,3685.0
2020-12-28 11:30:00,230.07,230.26,229.56,229.75,4003.0,223.6879,223.8726,223.192,223.3768,4003.0
2020-12-28 11:40:00,229.96,229.96,229.39,229.43,2823.0,223.5809,223.5809,223.0267,223.0656,2823.0
2020-12-28 11:50:00,229.48,229.48,228.42,228.51,5563.0,223.1142,223.1142,222.0836,222.1711,5563.0
2020-12-28 12:00:00,228.7,229.33,228.7,228.88,7314.0,222.3559,222.9684,222.3559,222.5309,7314.0
2020-12-28 12:10:00,228.85,228.91,228.61,228.69,5148.0,222.5017,222.5601,222.2684,222.3462,5148.0
2020-12-28 12:20:00,228.67,228.95,228.58,228.81,4428.0,222.3267,222.5989,222.2392,222.4628,4428.0
2020-12-28 12:30:00,228.8,229.21,228.78,229.21,1100.0,222.4531,222.8517,222.4337,222.8517,1100.0
2020-12-28 12:40:00,229.25,229.25,228.83,229.13,3050.0,222.8906,222.8906,222.4823,222.7739,3050.0
2020-12-28 12:50:00,229.3,229.3,228.7,229.0,4032.0,222.9392,222.9392,222.3559,222.6476,4032.0
2020-12-28 13:00:00,228.84,228.85,228.45,228.81,4169.0,222.492,222.5017,222.1128,222.4628,4169.0
2020-12-28 13:10:00,228.66,228.66,228.07,228.28,3070.0,222.317,222.317,221.7434,221.9475,3070.0
2020-12-28 13:20:00,228.46,228.88,228.33,228.54,2818.0,222.1225,222.5309,221.9961,222.2003,2818.0
2020-12-28 13:30:00,228.59,228.72,228.34,228.65,2550.0,222.2489,222.3753,222.0059,222.3073,2550.0
2020-12-28 13:40:00,228.61,228.69,228.08,228.16,3122.0,222.2684,222.3462,221.7531,221.8309,3122.0
2020-12-28 13:50:00,228.16,228.33,228.09,228.18,3213.0,221.8309,221.9961,221.7628,221.8503,3213.0
2020-12-28 14:00:00,228.15,228.31,227.9,228.2,2749.0,221.8211,221.9767,221.5781,221.8697,2749.0
2020-12-28 14:10:00,228.37,228.54,228.24,228.53,1200.0,222.035,222.2003,221.9086,222.1906,1200.0
2020-12-28 14:20:00,228.46,228.6,228.23,228.23,3336.0,222.1225,222.2587,221.8989,221.8989,3336.0
2020-12-28 14:30:00,228.26,228.7,228.18,228.44,2287.0,221.9281,222.3559,221.8503,222.1031,2287.0
2020-12-28 14:40:00,228.52,229.05,228.52,229.05,1548.0,222.1809,222.6962,222.1809,222.6962,1548.0
2020-12-28 14:50:00,229.0,229.06,228.68,228.84,4110.0,222.6476,222.7059,222.3364,222.492,4110.0
2020-12-28 15:00:00,228.9,228.98,228.42,228.42,2709.0,222.5503,222.6281,222.0836,222.0836,2709.0
2020-12-28 15:10:00,228.61,228.69,228.27,228.27,3635.0,222.2684,222.3462,221.9378,221.9378,3635.0
2020-12-28 15:20:00,228.14,228.54,227.95,227.95,7118.0,221.8114,222.2003,221.6267,221.6267,7118.0
2020-12-28 15:30:00,228.1,228.12,227.45,227.45,9949.0,221.7725,221.792,221.1406,221.1406,9949.0
2020-12-28 15:40:00,227.47,227.48,226.92,226.92,14721.0,221.16,221.1697,220.6253,220.6253,14721.0
2020-12-28 15:50:00,226.97,227.09,226.57,226.98,34794.0,220.6739,220.7905,220.285,220.6836,34794.0
2020-12-29 09:30:00,227.59,229.37,226.78,226.78,8779.0,221.2767,223.0073,220.4891,220.4891,8779.0
2020-12-29 09:40:00,226.8,227.14,225.61,226.88,6812.0,220.5086,220.8392,219.3516,220.5864,6812.0
2020-12-29 09:50:00,226.72,226.79,224.93,225.08,16757.0,220.4308,220.4989,218.6905,218.8363,16757.0
2020-12-29 10:00:00,225.21,225.9,224.63,225.69,9566.0,218.9627,219.6335,218.3988,219.4294,9566.0
2020-12-29 10:10:00,225.4,225.4,223.72,224.25,7814.0,219.1474,219.1474,217.514,218.0293,7814.0
2020-12-29 10:20:00,224.5,226.15,224.5,225.58,7806.0,218.2724,219.8766,218.2724,219.3224,7806.0
2020-12-29 10:30:00,225.88,226.86,225.75,226.09,12049.0,219.6141,220.5669,219.4877,219.8183,12049.0
2020-12-29 10:40:00,226.03,227.03,226.02,226.92,4121.0,219.7599,220.7322,219.7502,220.6253,4121.0
2020-12-29 10:50:00,226.69,227.07,226.53,226.66,6324.0,220.4016,220.7711,220.2461,220.3725,6324.0
2020-12-29 11:00:00,226.52,227.38,226.43,227.38,4635.0,220.2364,221.0725,220.1488,221.0725,4635.0
2020-12-29 11:10:00,227.55,228.11,227.48,227.7,9967.0,221.2378,221.7822,221.1697,221.3836,9967.0
2020-12-29 11:20:00,227.73,227.89,227.62,227.67,3516.0,221.4128,221.5683,221.3058,221.3544,3516.0
2020-12-29 11:30:00,227.49,228.09,227.49,228.09,2576.0,221.1794,221.7628,221.1794,221.7628,2576.0
2020-12-29 11:40:00,227.94,228.01,227.73,227.99,3541.0,221.617,221.685,221.4128,221.6656,3541.0
2020-12-29 11:50:00,228.1,228.13,227.57,227.58,3821.0,221.7725,221.8017,221.2572,221.2669,3821.0
2020-12-29 12:00:00,227.63,227.79,227.41,227.79,8016.0,221.3156,221.4711,221.1017,221.4711,8016.0
2020-12-29 12:10:00,227.71,227.72,226.88,227.02,4655.0,221.3933,221.4031,220.5864,220.7225,4655.0
2020-12-29 12:20:00,227.06,227.12,226.84,226.99,1753.0,220.7614,220.8197,220.5475,220.6933,1753.0
2020-12-29 12:30:00,226.88,226.88,226.0,226.0,2924.0,220.5864,220.5864,219.7308,219.7308,2924.0
2020-12-29 12:40:00,226.22,226.56,225.69,225.72,4964.0,219.9447,220.2752,219.4294,219.4585,4964.0
2020-12-29 12:50:00,225.44,225.54,225.05,225.36,3657.0,219.1863,219.2835,218.8071,219.1085,3657.0
2020-12-29 13:00:00,225.28,225.61,224.92,225.02,6918.0,219.0307,219.3516,218.6807,218.778,6918.0
2020-12-29 13:10:00,224.91,225.12,224.74,224.99,3741.0,218.671,218.8752,218.5057,218.7488,3741.0
2020-12-29 13:20:00,224.97,225.63,224.81,225.63,10767.0,218.7293,219.371,218.5738,219.371,10767.0
2020-12-29 13:30:00,225.63,225.64,225.2,225.47,6497.0,219.371,219.3808,218.953,219.2155,6497.0
2020-12-29 13:40:00,225.64,226.34,225.63,226.34,4508.0,219.3808,220.0613,219.371,220.0613,4508.0
2020-12-29 13:50:00,226.29,226.3,225.83,225.84,6664.0,220.0127,220.0225,219.5655,219.5752,6664.0
2020-12-29 14:00:00,225.67,225.67,224.86,225.03,4069.0,219.4099,219.4099,218.6224,218.7877,4069.0
2020-12-29 14:10:00,225.13,225.27,224.78,224.78,5002.0,218.8849,219.021,218.5446,218.5446,5002.0
2020-12-29 14:20:00,224.7,225.24,224.62,224.96,4083.0,218.4668,218.9919,218.3891,218.7196,4083.0
2020-12-29 14:30:00,225.03,225.45,225.03,225.13,2743.0,218.7877,219.196,218.7877,218.8849,2743.0
2020-12-29 14:40:00,225.09,225.87,225.03,225.87,3290.0,218.846,219.6044,218.7877,219.6044,3290.0
2020-12-29 14:50:00,225.82,226.05,225.68,225.88,7486.0,219.5558,219.7794,219.4197,219.6141,7486.0
2020-12-29 15:00:00,225.99,226.3,225.96,226.04,3858.0,219.7211,220.0225,219.6919,219.7697,3858.0
2020-12-29 15:10:00,226.14,226.81,226.14,226.73,3944.0,219.8669,220.5183,219.8669,220.4405,3944.0
2020-12-29 15:20:00,226.78,227.4,226.67,227.4,4200.0,220.4891,221.0919,220.3822,221.0919,4200.0
2020-12-29 15:30:00,227.34,227.34,226.77,226.97,7546.0,221.0336,221.0336,220.4794,220.6739,7546.0
2020-12-29 15:40:00,226.9,226.95,226.44,226.45,12311.0,220.6058,220.6544,220.1586,220.1683,12311.0
2020-12-29 15:50:00,226.58,226.76,226.33,226.37,34978.0,220.2947,220.4697,220.0516,220.0905,34978.0
2020-12-30 09:30:00,227.86,229.85,227.86,229.85,7754.0,221.5392,223.474,221.5392,223.474,7754.0
2020-12-30 09:40:00,229.83,230.79,229.52,230.39,9220.0,223.4545,224.3879,223.1531,223.999,9220.0
2020-12-30 09:50:00,230.47,230.97,230.06,230.6,4690.0,224.0768,224.5629,223.6782,224.2032,4690.0
2020-12-30 10:00:00,230.46,231.18,228.92,228.92,3914.0,224.0671,224.7671,222.5698,222.5698,3914.0
2020-12-30 10:10:00,228.86,229.85,228.58,229.61,13911.0,222.5114,223.474,222.2392,223.2406,13911.0
2020-12-30 10:20:00,229.61,229.89,228.79,229.8,8338.0,223.2406,223.5129,222.4434,223.4254,8338.0
2020-12-30 10:30:00,229.34,229.76,228.8,228.88,4000.0,222.9781,223.3865,222.4531,222.5309,4000.0
2020-12-30 10:40:00,228.71,229.28,228.71,229.11,3619.0,222.3656,222.9198,222.3656,222.7545,3619.0
2020-12-30 10:50:00,229.32,229.57,228.84,229.12,4548.0,222.9587,223.2017,222.492,222.7642,4548.0
2020-12-30 11:00:00,228.77,229.09,228.23,228.44,3400.0,222.4239,222.7351,221.8989,222.1031,3400.0
2020-12-30 11:10:00,228.62,228.62,227.84,227.84,2623.0,222.2781,222.2781,221.5197,221.5197,2623.0
2020-12-30 11:20:00,228.07,228.26,227.87,227.87,1198.0,221.7434,221.9281,221.5489,221.5489,1198.0
2020-12-30 11:30:00,227.8,228.09,227.78,228.05,5400.0,221.4808,221.7628,221.4614,221.7239,5400.0
2020-12-30 11:40:00,228.3,228.3,227.62,227.71,4801.0,221.967,221.967,221.3058,221.3933,4801.0
2020-12-30 11:50:00,227.83,228.09,227.82,227.9,3552.0,221.51,221.7628,221.5003,221.5781,3552.0
2020-12-30 12:00:00,227.73,228.26,227.5,228.14,3416.0,221.4128,221.9281,221.1892,221.8114,3416.0
2020-12-30 12:10:00,228.03,228.46,227.96,228.32,1559.0,221.7045,222.1225,221.6364,221.9864,1559.0
2020-12-30 12:20:00,228.52,229.07,228.52,229.03,2494.0,222.1809,222.7156,222.1809,222.6767,2494.0
2020-12-30 12:30:00,228.88,229.74,228.88,229.58,2488.0,222.5309,223.367,222.5309,223.2115,2488.0
2020-12-30 12:40:00,229.55,230.17,229.55,230.06,5852.0,223.1823,223.7851,223.1823,223.6782,5852.0
2020-12-30 12:50:00,229.92,230.26,229.72,230.19,2726.0,223.542,223.8726,223.3476,223.8045,2726.0
2020-12-30 13:00:00,229.97,230.09,229.8,229.8,2329.0,223.5906,223.7073,223.4254,223.4254,2329.0
2020-12-30 13:10:00,229.94,230.02,229.85,230.01,1335.0,223.5615,223.6393,223.474,223.6295,1335.0
2020-12-30 13:20:00,229.96,230.38,229.82,230.09,2370.0,223.5809,223.9893,223.4448,223.7073,2370.0
2020-12-30 13:30:00,230.03,230.39,230.03,230.39,1700.0,223.649,223.999,223.649,223.999,1700.0
2020-12-30 13:40:00,230.11,230.65,230.03,230.65,3903.0,223.7268,224.2518,223.649,224.2518,3903.0
2020-12-30 13:50:00,230.46,230.58,229.75,229.93,2610.0,224.0671,224.1837,223.3768,223.5518,2610.0
2020-12-30 14:00:00,229.9,230.08,229.71,230.08,1951.0,223.5226,223.6976,223.3379,223.6976,1951.0
2020-12-30 14:10:00,229.97,229.97,229.51,229.56,1237.0,223.5906,223.5906,223.1434,223.192,1237.0
2020-12-30 14:20:00,229.5,229.67,229.5,229.56,1298.0,223.1337,223.299,223.1337,223.192,1298.0
2020-12-30 14:30:00,229.45,229.59,229.37,229.38,1100.0,223.0851,223.2212,223.0073,223.017,1100.0
2020-12-30 14:40:00,229.4,229.47,229.33,229.4,1125.0,223.0365,223.1045,222.9684,223.0365,1125.0
2020-12-30 14:50:00,229.59,229.76,229.34,229.53,1756.0,223.2212,223.3865,222.9781,223.1629,1756.0
2020-12-30 15:00:00,229.41,229.66,229.28,229.59,1079.0,223.0462,223.2892,222.9198,223.2212,1079.0
2020-12-30 15:10:00,229.63,229.86,229.48,229.65,4000.0,223.2601,223.4837,223.1142,223.2795,4000.0
2020-12-30 15:20:00,229.68,229.9,229.37,229.8,3918.0,223.3087,223.5226,223.0073,223.4254,3918.0
2020-12-30 15:30:00,229.88,230.52,229.82,230.37,5096.0,223.5031,224.1254,223.4448,223.9796,5096.0
2020-12-30 15:40:00,230.42,230.72,230.12,230.13,5588.0,224.0282,224.3198,223.7365,223.7462,5588.0
2020-12-30 15:50:00,230.17,230.79,230.0,230.06,24945.0,223.7851,224.3879,223.6198,223.6782,24945.0
2020-12-31 09:30:00,229.73,229.73,228.0,228.6,4420.0,223.3573,223.3573,221.6753,222.2587,4420.0
2020-12-31 09:40:00,228.65,230.4,228.2,230.23,5862.0,222.3073,224.0087,221.8697,223.8434,5862.0
2020-12-31 09:50:00,230.23,230.84,229.55,229.88,6314.0,223.8434,224.4365,223.1823,223.5031,6314.0
2020-12-31 10:00:00,230.17,231.18,229.83,230.69,3945.0,223.7851,224.7671,223.4545,224.2907,3945.0
2020-12-31 10:10:00,230.75,231.25,230.55,231.01,2893.0,224.349,224.8351,224.1546,224.6018,2893.0
2020-12-31 10:20:00,230.88,231.36,230.88,231.14,1950.0,224.4754,224.9421,224.4754,224.7282,1950.0
2020-12-31 10:30:00,231.14,232.57,231.14,232.18,5783.0,224.7282,226.1185,224.7282,225.7393,5783.0
2020-12-31 10:40:00,232.03,232.49,232.02,232.34,2868.0,225.5935,226.0407,225.5838,225.8949,2868.0
2020-12-31 10:50:00,232.26,232.55,231.96,232.17,2813.0,225.8171,226.0991,225.5254,225.7296,2813.0
2020-12-31 11:00:00,232.04,232.46,231.93,232.46,2990.0,225.6032,226.0116,225.4963,226.0116,2990.0
2020-12-31 11:10:00,232.36,232.81,232.22,232.76,3306.0,225.9143,226.3519,225.7782,226.3033,3306.0
2020-12-31 11:20:00,232.8,233.41,232.69,233.29,12308.0,226.3421,226.9352,226.2352,226.8186,12308.0
2020-12-31 11:30:00,233.16,233.27,232.65,232.65,2200.0,226.6922,226.7991,226.1963,226.1963,2200.0
2020-12-31 11:40:00,232.74,233.13,232.53,232.69,12621.0,226.2838,226.663,226.0796,226.2352,12621.0
2020-12-31 11:50:00,232.79,233.21,232.71,232.84,4001.0,226.3324,226.7408,226.2546,226.381,4001.0
2020-12-31 12:00:00,232.98,233.11,232.51,232.62,4865.0,226.5172,226.6435,226.0602,226.1671,4865.0
2020-12-31 12:10:00,232.51,232.88,232.38,232.87,2300.0,226.0602,226.4199,225.9338,226.4102,2300.0
2020-12-31 12:20:00,232.55,233.6,232.55,233.59,2657.0,226.0991,227.12,226.0991,227.1102,2657.0
2020-12-31 12:30:00,233.47,233.73,233.04,233.04,3574.0,226.9936,227.2463,226.5755,226.5755,3574.0
2020-12-31 12:40:00,233.22,233.6,232.9,233.41,13285.0,226.7505,227.12,226.4394,226.9352,13285.0
2020-12-31 12:50:00,233.41,233.74,233.2,233.65,12367.0,226.9352,227.2561,226.731,227.1686,12367.0
2020-12-31 13:00:00,233.77,233.83,233.64,233.83,1823.0,227.2852,227.3436,227.1588,227.3436,1823.0
2020-12-31 13:10:00,233.83,233.83,233.45,233.7,5759.0,227.3436,227.3436,226.9741,227.2172,5759.0
2020-12-31 13:20:00,233.76,233.8,233.49,233.58,6708.0,227.2755,227.3144,227.013,227.1005,6708.0
2020-12-31 13:30:00,233.46,233.75,233.31,233.71,8042.0,226.9838,227.2658,226.838,227.2269,8042.0
2020-12-31 13:40:00,233.54,233.64,233.23,233.23,4634.0,227.0616,227.1588,226.7602,226.7602,4634.0
2020-12-31 13:50:00,233.26,233.77,233.12,233.64,3771.0,226.7894,227.2852,226.6533,227.1588,3771.0
2020-12-31 14:00:00,233.6,233.65,232.87,233.02,7604.0,227.12,227.1686,226.4102,226.556,7604.0
2020-12-31 14:10:00,233.25,233.6,232.88,233.2,5390.0,226.7797,227.12,226.4199,226.731,5390.0
2020-12-31 14:20:00,233.33,233.42,233.08,233.15,3350.0,226.8574,226.9449,226.6144,226.6824,3350.0
2020-12-31 14:30:00,233.24,233.83,233.24,233.76,19331.0,226.7699,227.3436,226.7699,227.2755,19331.0
2020-12-31 14:40:00,233.76,233.83,233.47,233.47,11372.0,227.2755,227.3436,226.9936,226.9936,11372.0
2020-12-31 14:50:00,233.52,233.62,233.02,233.02,4003.0,227.0422,227.1394,226.556,226.556,4003.0
2020-12-31 15:00:00,232.91,233.4,232.83,233.39,4870.0,226.4491,226.9255,226.3713,226.9158,4870.0
2020-12-31 15:10:00,233.31,233.78,233.16,233.73,4404.0,226.838,227.295,226.6922,227.2463,4404.0
2020-12-31 15:20:00,233.55,233.69,233.19,233.19,8601.0,227.0713,227.2075,226.7213,226.7213,8601.0
2020-12-31 15:30:00,233.16,233.19,232.21,232.28,16178.0,226.6922,226.7213,225.7685,225.8366,16178.0
2020-12-31 15:40:00,232.15,232.52,231.86,231.96,22688.0,225.7102,226.0699,225.4282,225.5254,22688.0
2020-12-31 15:50:00,232.01,232.29,231.74,231.91,50928.0,225.5741,225.8463,225.3115,225.4768,50928.0
2021-01-04 09:30:00,234.0,236.3,233.4,235.42,31056.0,227.5089,229.7451,226.9255,228.8895,31056.0
2021-01-04 09:40:00,235.46,235.93,233.86,234.0,18460.0,228.9284,229.3853,227.3727,227.5089,18460.0
2021-01-04 09:50:00,233.78,234.07,232.41,232.61,46354.0,227.295,227.5769,225.963,226.1574,46354.0
2021-01-04 10:00:00,232.64,232.64,230.63,230.9,18036.0,226.1866,226.1866,224.2323,224.4948,18036.0
2021-01-04 10:10:00,230.88,230.88,229.92,230.01,13705.0,224.4754,224.4754,223.542,223.6295,13705.0
2021-01-04 10:20:00,229.51,230.08,229.23,229.33,26575.0,223.1434,223.6976,222.8712,222.9684,26575.0
2021-01-04 10:30:00,229.15,229.21,227.15,227.16,14066.0,222.7934,222.8517,220.8489,220.8586,14066.0
2021-01-04 10:40:00,227.23,227.81,226.46,226.72,21370.0,220.9267,221.4906,220.178,220.4308,21370.0
2021-01-04 10:50:00,226.81,226.89,224.74,225.66,14353.0,220.5183,220.5961,218.5057,219.4002,14353.0
2021-01-04 11:00:00,225.66,225.84,224.52,224.69,8231.0,219.4002,219.5752,218.2918,218.4571,8231.0
2021-01-04 11:10:00,224.69,227.03,224.61,227.03,10445.0,218.4571,220.7322,218.3793,220.7322,10445.0
2021-01-04 11:20:00,226.95,227.73,226.92,227.73,4644.0,220.6544,221.4128,220.6253,221.4128,4644.0
2021-01-04 11:30:00,227.64,228.04,227.4,227.64,4400.0,221.3253,221.7142,221.0919,221.3253,4400.0
2021-01-04 11:40:00,227.64,227.74,227.43,227.43,4051.0,221.3253,221.4225,221.1211,221.1211,4051.0
2021-01-04 11:50:00,227.7,229.04,227.21,228.05,15197.0,221.3836,222.6864,220.9072,221.7239,15197.0
2021-01-04 12:00:00,227.89,228.45,227.31,227.34,5458.0,221.5683,222.1128,221.0044,221.0336,5458.0
2021-01-04 12:10:00,227.38,227.58,226.29,227.0,11680.0,221.0725,221.2669,220.0127,220.703,11680.0
2021-01-04 12:20:00,226.87,228.11,226.79,227.9,11662.0,220.5766,221.7822,220.4989,221.5781,11662.0
2021-01-04 12:30:00,227.82,227.87,227.16,227.17,4033.0,221.5003,221.5489,220.8586,220.8683,4033.0
2021-01-04 12:40:00,227.02,227.13,226.4,226.85,7010.0,220.7225,220.8294,220.1197,220.5572,7010.0
2021-01-04 12:50:00,226.73,227.95,226.73,227.8,6093.0,220.4405,221.6267,220.4405,221.4808,6093.0
2021-01-04 13:00:00,227.87,227.95,227.7,227.85,5568.0,221.5489,221.6267,221.3836,221.5295,5568.0
2021-01-04 13:10:00,227.85,229.6,227.85,229.46,11374.0,221.5295,223.2309,221.5295,223.0948,11374.0
2021-01-04 13:20:00,229.51,230.78,229.5,230.33,6789.0,223.1434,224.3782,223.1337,223.9407,6789.0
2021-01-04 13:30:00,230.41,230.5,229.95,230.16,7514.0,224.0184,224.1059,223.5712,223.7754,7514.0
2021-01-04 13:40:00,230.49,230.58,229.83,230.51,7435.0,224.0962,224.1837,223.4545,224.1157,7435.0
2021-01-04 13:50:00,230.76,230.91,230.41,230.66,8866.0,224.3587,224.5046,224.0184,224.2615,8866.0
2021-01-04 14:00:00,230.43,230.43,229.35,229.35,6186.0,224.0379,224.0379,222.9878,222.9878,6186.0
2021-01-04 14:10:00,229.27,229.81,229.0,229.72,8394.0,222.9101,223.4351,222.6476,223.3476,8394.0
2021-01-04 14:20:00,229.61,230.06,229.49,229.64,5821.0,223.2406,223.6782,223.124,223.2698,5821.0
2021-01-04 14:30:00,229.47,229.47,228.46,228.65,7385.0,223.1045,223.1045,222.1225,222.3073,7385.0
2021-01-04 14:40:00,228.65,229.12,228.32,228.32,6118.0,222.3073,222.7642,221.9864,221.9864,6118.0
2021-01-04 14:50:00,228.31,229.64,228.31,229.51,6274.0,221.9767,223.2698,221.9767,223.1434,6274.0
2021-01-04 15:00:00,229.53,229.77,228.48,228.83,7687.0,223.1629,223.3962,222.142,222.4823,7687.0
2021-01-04 15:10:00,229.17,229.34,228.57,228.59,5329.0,222.8128,222.9781,222.2295,222.2489,5329.0
2021-01-04 15:20:00,228.57,229.2,228.4,228.83,12108.0,222.2295,222.842,222.0642,222.4823,12108.0
2021-01-04 15:30:00,228.89,229.77,228.69,229.63,17444.0,222.5406,223.3962,222.3462,223.2601,17444.0
2021-01-04 15:40:00,229.65,230.19,229.52,230.19,27878.0,223.2795,223.8045,223.1531,223.8045,27878.0
2021-01-04 15:50:00,230.31,230.49,229.61,229.63,66514.0,223.9212,224.0962,223.2406,223.2601,66514.0
2021-01-05 09:30:00,229.2,233.14,228.61,232.71,12859.0,222.842,226.6727,222.2684,226.2546,12859.0
2021-01-05 09:40:00,233.1,233.5,232.75,232.89,9326.0,226.6338,227.0227,226.2935,226.4296,9326.0
2021-01-05 09:50:00,232.97,233.33,232.47,233.14,8221.0,226.5074,226.8574,226.0213,226.6727,8221.0
2021-01-05 10:00:00,233.27,234.9,232.82,233.11,12798.0,226.7991,228.3839,226.3616,226.6435,12798.0
2021-01-05 10:10:00,233.46,233.82,232.73,233.19,7945.0,226.9838,227.3338,226.2741,226.7213,7945.0
2021-01-05 10:20:00,232.69,233.86,232.69,233.59,8243.0,226.2352,227.3727,226.2352,227.1102,8243.0
2021-01-05 10:30:00,233.79,234.34,233.26,233.89,11307.0,227.3047,227.8394,226.7894,227.4019,11307.0
2021-01-05 10:40:00,233.68,234.58,233.44,234.56,30093.0,227.1977,228.0728,226.9644,228.0533,30093.0
2021-01-05 10:50:00,234.56,235.6,234.1,234.1,29867.0,228.0533,229.0645,227.6061,227.6061,29867.0
2021-01-05 11:00:00,234.32,234.57,233.67,234.13,12181.0,227.82,228.063,227.188,227.6352,12181.0
2021-01-05 11:10:00,234.34,234.56,233.7,234.03,8190.0,227.8394,228.0533,227.2172,227.538,8190.0
2021-01-05 11:20:00,234.14,235.14,234.07,235.01,6308.0,227.645,228.6172,227.5769,228.4908,6308.0
2021-01-05 11:30:00,235.22,236.19,235.17,236.19,8348.0,228.695,229.6381,228.6464,229.6381,8348.0
2021-01-05 11:40:00,236.26,236.68,235.76,236.68,10858.0,229.7062,230.1145,229.22,230.1145,10858.0
2021-01-05 11:50:00,236.71,237.01,236.07,236.15,9933.0,230.1437,230.4354,229.5214,229.5992,9933.0
2021-01-05 12:00:00,236.21,237.2,235.99,237.2,14751.0,229.6576,230.6201,229.4437,230.6201,14751.0
2021-01-05 12:10:00,237.28,237.59,236.61,237.45,8457.0,230.6979,230.9993,230.0465,230.8632,8457.0
2021-01-05 12:20:00,237.11,237.35,236.96,237.12,3710.0,230.5326,230.7659,230.3867,230.5423,3710.0
2021-01-05 12:30:00,236.92,237.05,236.65,237.05,2500.0,230.3479,230.4742,230.0853,230.4742,2500.0
2021-01-05 12:40:00,237.01,237.52,236.76,237.43,12608.0,230.4354,230.9312,230.1923,230.8437,12608.0
2021-01-05 12:50:00,237.43,238.41,237.3,238.3,6531.0,230.8437,231.7965,230.7173,231.6896,6531.0
2021-01-05 13:00:00,238.39,239.27,238.31,238.87,12639.0,231.7771,232.6327,231.6993,232.2438,12639.0
2021-01-05 13:10:00,238.98,239.05,238.12,238.57,8825.0,232.3507,232.4188,231.5146,231.9521,8825.0
2021-01-05 13:20:00,238.57,238.79,238.09,238.49,14438.0,231.9521,232.166,231.4854,231.8743,14438.0
2021-01-05 13:30:00,238.48,238.55,237.82,238.22,8498.0,231.8646,231.9326,231.2229,231.6118,8498.0
2021-01-05 13:40:00,238.26,238.71,237.76,237.95,11931.0,231.6507,232.0882,231.1646,231.3493,11931.0
2021-01-05 13:50:00,237.94,238.23,237.54,238.06,3769.0,231.3396,231.6215,230.9507,231.4562,3769.0
2021-01-05 14:00:00,238.13,238.99,238.13,238.89,10984.0,231.5243,232.3604,231.5243,232.2632,10984.0
2021-01-05 14:10:00,238.98,239.43,238.77,238.77,7838.0,232.3507,232.7882,232.1465,232.1465,7838.0
2021-01-05 14:20:00,238.73,238.8,237.95,238.2,10849.0,232.1076,232.1757,231.3493,231.5923,10849.0
2021-01-05 14:30:00,238.21,238.38,236.99,236.99,10367.0,231.6021,231.7674,230.4159,230.4159,10367.0
2021-01-05 14:40:00,236.97,237.16,236.55,237.16,8002.0,230.3965,230.5812,229.9881,230.5812,8002.0
2021-01-05 14:50:00,236.98,236.98,236.11,236.11,4416.0,230.4062,230.4062,229.5603,229.5603,4416.0
2021-01-05 15:00:00,235.82,236.62,235.82,236.36,8553.0,229.2784,230.0562,229.2784,229.8034,8553.0
2021-01-05 15:10:00,236.45,236.87,236.31,236.49,7539.0,229.8909,230.2992,229.7548,229.9298,7539.0
2021-01-05 15:20:00,236.53,236.68,236.17,236.35,13215.0,229.9687,230.1145,229.6187,229.7937,13215.0
2021-01-05 15:30:00,236.43,236.45,235.77,235.8,9449.0,229.8714,229.8909,229.2298,229.2589,9449.0
2021-01-05 15:40:00,235.89,236.06,235.41,235.82,17554.0,229.3464,229.5117,228.8797,229.2784,17554.0
2021-01-05 15:50:00,235.74,235.76,235.37,235.57,51480.0,229.2006,229.22,228.8409,229.0353,51480.0
2021-01-06 09:30:00,248.15,256.66,248.15,252.12,154338.0,241.2663,249.5403,241.2663,245.1262,154338.0
2021-01-06 09:40:00,252.42,255.26,252.13,253.64,53446.0,245.4179,248.1791,245.1359,246.604,53446.0
2021-01-06 09:50:00,254.06,254.28,251.36,254.18,104748.0,247.0124,247.2263,244.3873,247.1291,104748.0
2021-01-06 10:00:00,254.12,254.92,253.3,253.82,25141.0,247.0707,247.8485,246.2735,246.7791,25141.0
2021-01-06 10:10:00,253.82,255.11,253.65,255.01,31256.0,246.7791,248.0333,246.6138,247.936,31256.0
2021-01-06 10:20:00,255.15,255.36,253.55,254.56,20195.0,248.0722,248.2763,246.5165,247.4985,20195.0
2021-01-06 10:30:00,254.8,256.32,254.76,256.08,13157.0,247.7319,249.2097,247.693,248.9764,13157.0
2021-01-06 10:40:00,256.05,257.28,255.9,257.25,36776.0,248.9472,250.1431,248.8014,250.1139,36776.0
2021-01-06 10:50:00,257.4,258.35,256.83,257.32,97949.0,250.2597,251.1834,249.7056,250.182,97949.0
2021-01-06 11:00:00,257.31,259.83,257.3,259.73,29318.0,250.1722,252.6223,250.1625,252.5251,29318.0
2021-01-06 11:10:00,259.55,260.25,259.05,259.99,25165.0,252.3501,253.0307,251.864,252.7779,25165.0
2021-01-06 11:20:00,260.14,262.02,260.14,261.5,32803.0,252.9237,254.7516,252.9237,254.246,32803.0
2021-01-06 11:30:00,261.6,261.98,259.49,259.77,61720.0,254.3432,254.7127,252.2918,252.564,61720.0
2021-01-06 11:40:00,259.77,261.29,259.33,261.16,63161.0,252.564,254.0418,252.1362,253.9154,63161.0
2021-01-06 11:50:00,261.02,261.11,259.09,259.36,42979.0,253.7793,253.8668,251.9029,252.1654,42979.0
2021-01-06 12:00:00,259.48,261.77,259.48,261.22,14442.0,252.282,254.5085,252.282,253.9738,14442.0
2021-01-06 12:10:00,261.25,262.04,261.17,261.43,12353.0,254.0029,254.771,253.9252,254.1779,12353.0
2021-01-06 12:20:00,261.54,262.04,261.2,261.94,10644.0,254.2849,254.771,253.9543,254.6738,10644.0
2021-01-06 12:30:00,261.94,261.96,261.38,261.73,7032.0,254.6738,254.6932,254.1293,254.4696,7032.0
2021-01-06 12:40:00,261.57,262.04,261.29,261.36,8193.0,254.3141,254.771,254.0418,254.1099,8193.0
2021-01-06 12:50:00,261.32,261.69,261.0,261.24,10019.0,254.071,254.4307,253.7599,253.9932,10019.0
2021-01-06 13:00:00,261.27,261.5,260.82,261.05,7554.0,254.0224,254.246,253.5849,253.8085,7554.0
2021-01-06 13:10:00,261.26,261.82,260.8,261.24,12592.0,254.0127,254.5571,253.5654,253.9932,12592.0
2021-01-06 13:20:00,261.3,261.45,261.01,261.26,4717.0,254.0516,254.1974,253.7696,254.0127,4717.0
2021-01-06 13:30:00,261.2,261.37,259.82,260.12,14223.0,253.9543,254.1196,252.6126,252.9043,14223.0
2021-01-06 13:40:00,260.11,261.09,259.9,260.35,15452.0,252.8946,253.8474,252.6904,253.1279,15452.0
2021-01-06 13:50:00,260.3,260.44,259.29,259.57,20194.0,253.0793,253.2154,252.0973,252.3695,20194.0
2021-01-06 14:00:00,259.64,260.68,259.63,260.66,9865.0,252.4376,253.4488,252.4279,253.4293,9865.0
2021-01-06 14:10:00,260.66,261.14,259.23,259.23,18369.0,253.4293,253.896,252.039,252.039,18369.0
2021-01-06 14:20:00,259.19,259.67,256.72,257.01,27931.0,252.0001,252.4668,249.5986,249.8806,27931.0
2021-01-06 14:30:00,256.99,258.72,256.61,257.33,29378.0,249.8611,251.5431,249.4917,250.1917,29378.0
2021-01-06 14:40:00,257.0,257.49,253.85,254.08,22086.0,249.8708,250.3472,246.8082,247.0318,22086.0
2021-01-06 14:50:00,253.82,256.75,253.82,256.4,22380.0,246.7791,249.6278,246.7791,249.2875,22380.0
2021-01-06 15:00:00,256.35,256.37,254.67,255.31,20806.0,249.2389,249.2583,247.6055,248.2277,20806.0
2021-01-06 15:10:00,255.6,257.06,255.52,256.76,23968.0,248.5097,249.9292,248.4319,249.6375,23968.0
2021-01-06 15:20:00,257.05,257.2,254.97,256.34,23823.0,249.9195,250.0653,247.8971,249.2291,23823.0
2021-01-06 15:30:00,256.44,256.71,255.28,255.46,25439.0,249.3264,249.5889,248.1985,248.3736,25439.0
2021-01-06 15:40:00,255.59,256.89,255.22,256.89,39596.0,248.5,249.7639,248.1402,249.7639,39596.0
2021-01-06 15:50:00,256.74,256.74,255.16,256.37,81059.0,249.618,249.618,248.0819,249.2583,81059.0
2021-01-07 09:30:00,261.33,263.96,260.01,261.14,44664.0,254.0807,256.6378,252.7973,253.896,44664.0
2021-01-07 09:40:00,261.45,261.76,259.18,259.6,17704.0,254.1974,254.4988,251.9904,252.3987,17704.0
2021-01-07 09:50:00,259.83,262.02,259.05,261.98,11876.0,252.6223,254.7516,251.864,254.7127,11876.0
2021-01-07 10:00:00,262.0,263.59,261.87,263.5,19035.0,254.7321,256.278,254.6057,256.1905,19035.0
2021-01-07 10:10:00,263.6,263.6,262.36,263.0,19442.0,256.2878,256.2878,255.0822,255.7044,19442.0
2021-01-07 10:20:00,263.14,264.97,263.14,264.54,21804.0,255.8405,257.6198,255.8405,257.2017,21804.0
2021-01-07 10:30:00,264.59,266.37,264.59,266.09,25708.0,257.2503,258.9809,257.2503,258.7087,25708.0
2021-01-07 10:40:00,265.79,265.86,264.87,265.0,11441.0,258.417,258.4851,257.5225,257.6489,11441.0
2021-01-07 10:50:00,265.02,266.37,264.71,266.04,21516.0,257.6684,258.9809,257.367,258.6601,21516.0
2021-01-07 11:00:00,265.91,267.59,265.67,265.79,48169.0,258.5337,260.1671,258.3003,258.417,48169.0
2021-01-07 11:10:00,265.64,265.64,264.99,265.0,5854.0,258.2712,258.2712,257.6392,257.6489,5854.0
2021-01-07 11:20:00,264.69,265.73,263.9,264.06,20802.0,257.3475,258.3587,256.5794,256.735,20802.0
2021-01-07 11:30:00,263.96,264.22,262.97,263.15,14425.0,256.6378,256.8906,255.6752,255.8502,14425.0
2021-01-07 11:40:00,263.15,263.16,262.58,262.82,36719.0,255.8502,255.86,255.296,255.5294,36719.0
2021-01-07 11:50:00,262.9,263.37,262.49,262.68,20562.0,255.6072,256.0641,255.2085,255.3933,20562.0
2021-01-07 12:00:00,263.11,264.17,262.96,263.85,6949.0,255.8113,256.8419,255.6655,256.5308,6949.0
2021-01-07 12:10:00,263.9,263.9,263.16,263.2,5564.0,256.5794,256.5794,255.86,255.8988,5564.0
2021-01-07 12:20:00,263.12,264.17,262.98,264.17,7802.0,255.8211,256.8419,255.685,256.8419,7802.0
2021-01-07 12:30:00,264.58,265.03,264.36,264.42,9646.0,257.2406,257.6781,257.0267,257.085,9646.0
2021-01-07 12:40:00,264.54,264.81,264.07,264.68,13842.0,257.2017,257.4642,256.7447,257.3378,13842.0
2021-01-07 12:50:00,264.7,265.69,264.69,265.55,9836.0,257.3572,258.3198,257.3475,258.1837,9836.0
2021-01-07 13:00:00,265.63,265.87,264.91,264.93,7425.0,258.2614,258.4948,257.5614,257.5809,7425.0
2021-01-07 13:10:00,265.07,265.07,264.69,264.91,4033.0,257.717,257.717,257.3475,257.5614,4033.0
2021-01-07 13:20:00,265.25,265.48,264.49,264.5,10083.0,257.892,258.1156,257.1531,257.1628,10083.0
2021-01-07 13:30:00,264.5,264.53,263.05,263.08,13517.0,257.1628,257.192,255.753,255.7822,13517.0
2021-01-07 13:40:00,263.3,263.74,263.07,263.35,3787.0,255.9961,256.4239,255.7725,256.0447,3787.0
2021-01-07 13:50:00,263.1,263.42,263.1,263.35,13900.0,255.8016,256.1127,255.8016,256.0447,13900.0
2021-01-07 14:00:00,263.35,264.32,263.24,264.23,17446.0,256.0447,256.9878,255.9377,256.9003,17446.0
2021-01-07 14:10:00,264.24,264.25,263.73,263.8,3499.0,256.91,256.9197,256.4141,256.4822,3499.0
2021-01-07 14:20:00,263.78,263.83,263.38,263.57,10896.0,256.4628,256.5114,256.0739,256.2586,10896.0
2021-01-07 14:30:00,263.68,263.92,263.61,263.66,2920.0,256.3655,256.5989,256.2975,256.3461,2920.0
2021-01-07 14:40:00,263.67,263.67,263.0,263.17,22327.0,256.3558,256.3558,255.7044,255.8697,22327.0
2021-01-07 14:50:00,263.29,263.83,263.19,263.5,14207.0,255.9864,256.5114,255.8891,256.1905,14207.0
2021-01-07 15:00:00,263.43,264.47,263.43,263.99,11842.0,256.1225,257.1336,256.1225,256.6669,11842.0
2021-01-07 15:10:00,264.08,264.74,263.94,264.72,11804.0,256.7544,257.3961,256.6183,257.3767,11804.0
2021-01-07 15:20:00,264.76,265.21,263.91,263.99,38942.0,257.4156,257.8531,256.5892,256.6669,38942.0
2021-01-07 15:30:00,263.98,264.34,263.64,263.87,14497.0,256.6572,257.0072,256.3266,256.5503,14497.0
2021-01-07 15:40:00,263.73,264.95,263.72,264.68,16335.0,256.4141,257.6003,256.4044,257.3378,16335.0
2021-01-07 15:50:00,264.68,265.54,264.49,264.69,50852.0,257.3378,258.1739,257.1531,257.3475,50852.0
2021-01-08 09:30:00,264.88,266.55,263.66,263.66,28525.0,257.5322,259.1559,256.3461,256.3461,28525.0
2021-01-08 09:40:00,263.3,263.95,261.92,263.95,13067.0,255.9961,256.628,254.6544,256.628,13067.0
2021-01-08 09:50:00,264.05,264.18,262.89,262.89,6734.0,256.7253,256.8517,255.5974,255.5974,6734.0
2021-01-08 10:00:00,262.65,263.44,262.5,263.34,11997.0,255.3641,256.1322,255.2183,256.035,11997.0
2021-01-08 10:10:00,263.27,263.74,262.72,262.9,4909.0,255.9669,256.4239,255.4322,255.6072,4909.0
2021-01-08 10:20:00,262.87,262.9,260.4,260.85,20200.0,255.578,255.6072,253.1765,253.614,20200.0
2021-01-08 10:30:00,260.96,261.5,260.89,261.14,6854.0,253.721,254.246,253.6529,253.896,6854.0
2021-01-08 10:40:00,261.33,263.26,261.33,263.26,7772.0,254.0807,255.9572,254.0807,255.9572,7772.0
2021-01-08 10:50:00,262.91,263.52,262.84,263.01,3904.0,255.6169,256.21,255.5488,255.7141,3904.0
2021-01-08 11:00:00,262.99,263.15,262.18,262.57,6411.0,255.6947,255.8502,254.9071,255.2863,6411.0
2021-01-08 11:10:00,262.53,262.77,261.93,262.55,3992.0,255.2474,255.4808,254.6641,255.2669,3992.0
2021-01-08 11:20:00,262.54,262.7,262.29,262.29,4331.0,255.2572,255.4127,255.0141,255.0141,4331.0
2021-01-08 11:30:00,262.22,262.59,261.92,262.53,6085.0,254.946,255.3058,254.6544,255.2474,6085.0
2021-01-08 11:40:00,262.27,262.77,262.01,262.43,3756.0,254.9946,255.4808,254.7419,255.1502,3756.0
2021-01-08 11:50:00,262.15,262.57,261.96,262.37,2360.0,254.878,255.2863,254.6932,255.0919,2360.0
2021-01-08 12:00:00,262.44,262.65,261.38,261.61,6990.0,255.1599,255.3641,254.1293,254.353,6990.0
2021-01-08 12:10:00,261.7,261.87,261.33,261.63,4530.0,254.4405,254.6057,254.0807,254.3724,4530.0
2021-01-08 12:20:00,261.74,261.88,261.66,261.88,4667.0,254.4794,254.6155,254.4016,254.6155,4667.0
2021-01-08 12:30:00,261.88,262.1,261.63,261.93,2034.0,254.6155,254.8294,254.3724,254.6641,2034.0
2021-01-08 12:40:00,261.97,262.07,261.1,261.22,7528.0,254.703,254.8002,253.8571,253.9738,7528.0
2021-01-08 12:50:00,261.18,261.29,260.2,260.45,14880.0,253.9349,254.0418,252.9821,253.2251,14880.0
2021-01-08 13:00:00,260.41,260.45,259.16,259.16,8323.0,253.1862,253.2251,251.9709,251.9709,8323.0
2021-01-08 13:10:00,259.13,259.29,257.16,257.18,13976.0,251.9418,252.0973,250.0264,250.0458,13976.0
2021-01-08 13:20:00,257.18,257.18,256.44,256.79,9218.0,250.0458,250.0458,249.3264,249.6667,9218.0
2021-01-08 13:30:00,256.64,256.83,255.7,256.31,8177.0,249.5208,249.7056,248.6069,249.2,8177.0
2021-01-08 13:40:00,256.18,256.28,255.18,255.44,13152.0,249.0736,249.1708,248.1013,248.3541,13152.0
2021-01-08 13:50:00,255.59,255.98,253.47,253.48,27690.0,248.5,248.8791,246.4388,246.4485,27690.0
2021-01-08 14:00:00,253.74,255.23,253.56,255.14,10859.0,246.7013,248.1499,246.5263,248.0624,10859.0
2021-01-08 14:10:00,255.23,256.6,255.23,256.55,11119.0,248.1499,249.4819,248.1499,249.4333,11119.0
2021-01-08 14:20:00,256.4,257.05,256.0,256.89,4295.0,249.2875,249.9195,248.8986,249.7639,4295.0
2021-01-08 14:30:00,256.46,257.27,256.15,256.82,4969.0,249.3458,250.1333,249.0444,249.6958,4969.0
2021-01-08 14:40:00,256.68,256.76,255.78,256.76,7662.0,249.5597,249.6375,248.6847,249.6375,7662.0
2021-01-08 14:50:00,256.76,257.88,256.74,257.31,15012.0,249.6375,250.7264,249.618,250.1722,15012.0
2021-01-08 15:00:00,257.17,258.96,257.17,258.55,10303.0,250.0361,251.7765,250.0361,251.3778,10303.0
2021-01-08 15:10:00,258.21,258.41,257.38,258.11,8408.0,251.0473,251.2417,250.2403,250.95,8408.0
2021-01-08 15:20:00,258.21,258.23,257.37,258.08,11285.0,251.0473,251.0667,250.2306,250.9209,11285.0
2021-01-08 15:30:00,258.1,259.15,258.1,259.07,13658.0,250.9403,251.9612,250.9403,251.8834,13658.0
2021-01-08 15:40:00,259.06,259.96,259.04,259.6,12745.0,251.8737,252.7487,251.8542,252.3987,12745.0
2021-01-08 15:50:00,259.62,260.31,259.62,260.14,51983.0,252.4182,253.089,252.4182,252.9237,51983.0
2021-01-11 09:30:00,255.15,258.16,255.0,258.16,10552.0,248.0722,250.9987,247.9263,250.9987,10552.0
2021-01-11 09:40:00,258.41,259.67,258.14,259.23,4942.0,251.2417,252.4668,250.9792,252.039,4942.0
2021-01-11 09:50:00,260.0,261.0,260.0,260.68,3485.0,252.7876,253.7599,252.7876,253.4488,3485.0
2021-01-11 10:00:00,260.38,261.29,260.31,260.76,5980.0,253.1571,254.0418,253.089,253.5265,5980.0
2021-01-11 10:10:00,260.14,260.14,258.28,258.75,9788.0,252.9237,252.9237,251.1153,251.5723,9788.0
2021-01-11 10:20:00,258.44,260.13,258.24,259.92,8032.0,251.2709,252.914,251.0764,252.7098,8032.0
2021-01-11 10:30:00,259.93,260.81,259.85,260.5,4632.0,252.7196,253.5751,252.6418,253.2737,4632.0
2021-01-11 10:40:00,260.35,260.46,259.36,259.36,6749.0,253.1279,253.2349,252.1654,252.1654,6749.0
2021-01-11 10:50:00,259.2,259.7,258.56,259.69,7568.0,252.0098,252.4959,251.3876,252.4862,7568.0
2021-01-11 11:00:00,259.49,259.49,258.89,259.06,4272.0,252.2918,252.2918,251.7084,251.8737,4272.0
2021-01-11 11:10:00,259.03,259.03,257.51,258.43,4260.0,251.8445,251.8445,250.3667,251.2612,4260.0
2021-01-11 11:20:00,258.48,258.95,258.24,258.86,5533.0,251.3098,251.7667,251.0764,251.6792,5533.0
2021-01-11 11:30:00,258.95,258.96,258.2,258.6,2324.0,251.7667,251.7765,251.0375,251.4265,2324.0
2021-01-11 11:40:00,258.12,258.77,257.84,258.25,6295.0,250.9598,251.5917,250.6875,251.0862,6295.0
2021-01-11 11:50:00,258.1,259.47,258.1,259.13,6024.0,250.9403,252.2723,250.9403,251.9418,6024.0
2021-01-11 12:00:00,259.11,259.29,258.29,258.36,6649.0,251.9223,252.0973,251.1251,251.1931,6649.0
2021-01-11 12:10:00,258.31,258.95,257.99,258.07,3239.0,251.1445,251.7667,250.8334,250.9112,3239.0
2021-01-11 12:20:00,258.05,258.64,257.94,258.47,3370.0,250.8917,251.4653,250.7848,251.3001,3370.0
2021-01-11 12:30:00,258.85,259.24,258.79,259.24,1600.0,251.6695,252.0487,251.6112,252.0487,1600.0
2021-01-11 12:40:00,259.06,259.43,259.04,259.43,3700.0,251.8737,252.2334,251.8542,252.2334,3700.0
2021-01-11 12:50:00,259.79,260.92,259.78,260.71,7165.0,252.5834,253.6821,252.5737,253.4779,7165.0
2021-01-11 13:00:00,260.9,261.14,260.67,260.84,4417.0,253.6627,253.896,253.439,253.6043,4417.0
2021-01-11 13:10:00,261.15,261.45,260.38,260.5,6169.0,253.9057,254.1974,253.1571,253.2737,6169.0
2021-01-11 13:20:00,260.26,260.4,258.98,259.56,3153.0,253.0404,253.1765,251.7959,252.3598,3153.0
2021-01-11 13:30:00,259.34,259.6,259.19,259.25,5846.0,252.1459,252.3987,252.0001,252.0584,5846.0
2021-01-11 13:40:00,259.25,259.26,258.34,258.61,2250.0,252.0584,252.0681,251.1737,251.4362,2250.0
2021-01-11 13:50:00,258.67,259.02,258.3,258.76,7170.0,251.4945,251.8348,251.1348,251.582,7170.0
2021-01-11 14:00:00,258.56,258.78,258.21,258.51,7005.0,251.3876,251.6015,251.0473,251.339,7005.0
2021-01-11 14:10:00,258.67,258.68,257.55,257.75,7001.0,251.4945,251.5042,250.4056,250.6,7001.0
2021-01-11 14:20:00,257.82,258.24,257.7,258.04,1925.0,250.6681,251.0764,250.5514,250.882,1925.0
2021-01-11 14:30:00,257.62,258.21,257.62,257.63,3745.0,250.4736,251.0473,250.4736,250.4834,3745.0
2021-01-11 14:40:00,257.66,258.23,257.58,258.23,2832.0,250.5125,251.0667,250.4347,251.0667,2832.0
2021-01-11 14:50:00,257.91,258.35,257.47,257.9,6652.0,250.7556,251.1834,250.3278,250.7459,6652.0
2021-01-11 15:00:00,257.7,258.07,257.5,257.62,5050.0,250.5514,250.9112,250.357,250.4736,5050.0
2021-01-11 15:10:00,257.77,257.95,257.4,257.44,3825.0,250.6195,250.7945,250.2597,250.2986,3825.0
2021-01-11 15:20:00,257.42,257.61,257.11,257.54,5243.0,250.2792,250.4639,249.9778,250.3959,5243.0
2021-01-11 15:30:00,257.48,257.98,257.36,257.5,5373.0,250.3375,250.8237,250.2209,250.357,5373.0
2021-01-11 15:40:00,257.49,258.25,257.35,258.09,7108.0,250.3472,251.0862,250.2111,250.9306,7108.0
2021-01-11 15:50:00,258.16,258.44,257.26,257.34,42047.0,250.9987,251.2709,250.1236,250.2014,42047.0
2021-01-12 09:30:00,259.18,260.53,258.61,259.05,14453.0,251.9904,253.3029,251.4362,251.864,14453.0
2021-01-12 09:40:00,258.65,259.5,258.0,259.04,16006.0,251.4751,252.3015,250.8431,251.8542,16006.0
2021-01-12 09:50:00,258.87,259.99,257.81,259.47,9353.0,251.689,252.7779,250.6584,252.2723,9353.0
2021-01-12 10:00:00,259.72,260.43,259.18,260.02,8854.0,252.5154,253.2057,251.9904,252.8071,8854.0
2021-01-12 10:10:00,260.2,261.68,259.93,261.44,7648.0,252.9821,254.421,252.7196,254.1877,7648.0
2021-01-12 10:20:00,261.74,262.02,261.27,261.41,10616.0,254.4794,254.7516,254.0224,254.1585,10616.0
2021-01-12 10:30:00,261.41,261.78,260.73,261.56,9105.0,254.1585,254.5182,253.4974,254.3043,9105.0
2021-01-12 10:40:00,261.68,262.22,261.09,261.63,8577.0,254.421,254.946,253.8474,254.3724,8577.0
2021-01-12 10:50:00,261.52,261.8,260.73,261.6,9896.0,254.2655,254.5377,253.4974,254.3432,9896.0
2021-01-12 11:00:00,261.73,261.83,261.19,261.44,5006.0,254.4696,254.5669,253.9446,254.1877,5006.0
2021-01-12 11:10:00,261.52,261.93,261.25,261.25,7034.0,254.2655,254.6641,254.0029,254.0029,7034.0
2021-01-12 11:20:00,261.12,261.3,260.66,261.19,7386.0,253.8765,254.0516,253.4293,253.9446,7386.0
2021-01-12 11:30:00,261.16,261.72,260.86,261.54,20365.0,253.9154,254.4599,253.6238,254.2849,20365.0
2021-01-12 11:40:00,261.53,261.53,260.72,260.73,5400.0,254.2752,254.2752,253.4876,253.4974,5400.0
2021-01-12 11:50:00,260.98,261.95,260.53,261.95,6293.0,253.7404,254.6835,253.3029,254.6835,6293.0
2021-01-12 12:00:00,262.01,262.13,260.55,260.66,9044.0,254.7419,254.8585,253.3224,253.4293,9044.0
2021-01-12 12:10:00,260.61,261.92,260.42,261.78,11188.0,253.3807,254.6544,253.196,254.5182,11188.0
2021-01-12 12:20:00,261.86,262.74,261.76,262.74,8622.0,254.596,255.4516,254.4988,255.4516,8622.0
2021-01-12 12:30:00,262.69,262.74,262.2,262.6,3500.0,255.403,255.4516,254.9266,255.3155,3500.0
2021-01-12 12:40:00,262.61,262.62,261.86,261.97,3491.0,255.3252,255.3349,254.596,254.703,3491.0
2021-01-12 12:50:00,261.86,262.38,261.86,262.24,19280.0,254.596,255.1016,254.596,254.9655,19280.0
2021-01-12 13:00:00,262.27,262.78,261.83,262.31,10274.0,254.9946,255.4905,254.5669,255.0335,10274.0
2021-01-12 13:10:00,262.13,262.28,261.41,261.65,4589.0,254.8585,255.0044,254.1585,254.3918,4589.0
2021-01-12 13:20:00,261.58,261.61,260.94,261.51,5948.0,254.3238,254.353,253.7015,254.2557,5948.0
2021-01-12 13:30:00,261.5,261.63,261.29,261.52,5189.0,254.246,254.3724,254.0418,254.2655,5189.0
2021-01-12 13:40:00,261.48,261.57,261.18,261.47,5767.0,254.2266,254.3141,253.9349,254.2168,5767.0
2021-01-12 13:50:00,261.38,261.81,261.3,261.55,5036.0,254.1293,254.5474,254.0516,254.2946,5036.0
2021-01-12 14:00:00,261.58,262.29,261.55,261.98,9028.0,254.3238,255.0141,254.2946,254.7127,9028.0
2021-01-12 14:10:00,262.07,262.44,261.89,262.31,6423.0,254.8002,255.1599,254.6252,255.0335,6423.0
2021-01-12 14:20:00,262.16,262.16,261.55,261.78,5206.0,254.8877,254.8877,254.2946,254.5182,5206.0
2021-01-12 14:30:00,261.91,262.0,261.38,261.5,19742.0,254.6446,254.7321,254.1293,254.246,19742.0
2021-01-12 14:40:00,261.5,262.2,261.26,262.01,12518.0,254.246,254.9266,254.0127,254.7419,12518.0
2021-01-12 14:50:00,261.9,263.14,261.76,262.89,13589.0,254.6349,255.8405,254.4988,255.5974,13589.0
2021-01-12 15:00:00,263.04,264.09,263.04,263.94,27176.0,255.7433,256.7642,255.7433,256.6183,27176.0
2021-01-12 15:10:00,263.96,263.96,262.63,263.15,7297.0,256.6378,256.6378,255.3447,255.8502,7297.0
2021-01-12 15:20:00,263.23,263.34,262.7,262.71,8643.0,255.928,256.035,255.4127,255.4224,8643.0
2021-01-12 15:30:00,262.6,262.93,262.6,262.87,8069.0,255.3155,255.6363,255.3155,255.578,8069.0
2021-01-12 15:40:00,262.87,263.05,262.72,262.86,9598.0,255.578,255.753,255.4322,255.5683,9598.0
2021-01-12 15:50:00,262.8,262.86,261.99,262.14,73755.0,255.5099,255.5683,254.7224,254.8683,73755.0
2021-01-13 09:30:00,260.8,261.0,258.86,260.23,42156.0,253.5654,253.7599,251.6792,253.0112,42156.0
2021-01-13 09:40:00,260.37,261.45,260.26,260.66,13414.0,253.1474,254.1974,253.0404,253.4293,13414.0
2021-01-13 09:50:00,260.81,260.99,259.92,260.1,18442.0,253.5751,253.7502,252.7098,252.8848,18442.0
2021-01-13 10:00:00,260.1,260.39,259.66,259.87,10634.0,252.8848,253.1668,252.457,252.6612,10634.0
2021-01-13 10:10:00,259.82,260.36,259.36,259.69,9941.0,252.6126,253.1376,252.1654,252.4862,9941.0
2021-01-13 10:20:00,259.47,259.66,259.08,259.22,14604.0,252.2723,252.457,251.8931,252.0293,14604.0
2021-01-13 10:30:00,259.18,259.22,256.46,257.54,25090.0,251.9904,252.0293,249.3458,250.3959,25090.0
2021-01-13 10:40:00,257.56,257.61,256.42,257.26,10112.0,250.4153,250.4639,249.3069,250.1236,10112.0
2021-01-13 10:50:00,257.47,257.68,256.83,257.45,7177.0,250.3278,250.532,249.7056,250.3084,7177.0
2021-01-13 11:00:00,257.73,257.99,257.24,257.53,7962.0,250.5806,250.8334,250.1042,250.3861,7962.0
2021-01-13 11:10:00,257.51,257.94,257.25,257.8,14918.0,250.3667,250.7848,250.1139,250.6486,14918.0
2021-01-13 11:20:00,257.93,258.72,257.62,257.62,6422.0,250.775,251.5431,250.4736,250.4736,6422.0
2021-01-13 11:30:00,257.87,258.17,257.71,257.85,5267.0,250.7167,251.0084,250.5611,250.6973,5267.0
2021-01-13 11:40:00,257.62,257.72,256.73,256.99,5872.0,250.4736,250.5709,249.6083,249.8611,5872.0
2021-01-13 11:50:00,256.98,257.29,256.65,257.04,8509.0,249.8514,250.1528,249.5305,249.9097,8509.0
2021-01-13 12:00:00,256.94,257.19,256.65,257.11,5443.0,249.8125,250.0556,249.5305,249.9778,5443.0
2021-01-13 12:10:00,256.83,257.2,256.65,256.69,5455.0,249.7056,250.0653,249.5305,249.5694,5455.0
2021-01-13 12:20:00,256.83,257.11,256.65,256.85,12523.0,249.7056,249.9778,249.5305,249.725,12523.0
2021-01-13 12:30:00,256.98,256.98,256.45,256.48,20500.0,249.8514,249.8514,249.3361,249.3653,20500.0
2021-01-13 12:40:00,256.47,256.47,255.69,256.16,7448.0,249.3555,249.3555,248.5972,249.0541,7448.0
2021-01-13 12:50:00,256.5,256.66,256.27,256.31,3169.0,249.3847,249.5403,249.1611,249.2,3169.0
2021-01-13 13:00:00,256.26,256.42,255.93,256.27,4442.0,249.1514,249.3069,248.8305,249.1611,4442.0
2021-01-13 13:10:00,256.3,256.79,256.1,256.47,5607.0,249.1903,249.6667,248.9958,249.3555,5607.0
2021-01-13 13:20:00,256.51,257.07,256.25,256.93,7950.0,249.3944,249.9389,249.1416,249.8028,7950.0
2021-01-13 13:30:00,256.72,256.8,256.35,256.5,3500.0,249.5986,249.6764,249.2389,249.3847,3500.0
2021-01-13 13:40:00,256.3,256.45,256.24,256.28,4737.0,249.1903,249.3361,249.1319,249.1708,4737.0
2021-01-13 13:50:00,256.43,256.66,256.1,256.26,7213.0,249.3166,249.5403,248.9958,249.1514,7213.0
2021-01-13 14:00:00,256.29,256.73,256.04,256.43,8071.0,249.1805,249.6083,248.9375,249.3166,8071.0
2021-01-13 14:10:00,256.59,257.39,256.44,257.12,6879.0,249.4722,250.25,249.3264,249.9875,6879.0
2021-01-13 14:20:00,256.97,257.11,256.63,257.04,3700.0,249.8417,249.9778,249.5111,249.9097,3700.0
2021-01-13 14:30:00,256.88,256.98,256.3,256.48,3327.0,249.7542,249.8514,249.1903,249.3653,3327.0
2021-01-13 14:40:00,256.39,256.44,255.81,255.87,5885.0,249.2778,249.3264,248.7138,248.7722,5885.0
2021-01-13 14:50:00,256.09,256.13,255.28,255.31,5322.0,248.9861,249.025,248.1985,248.2277,5322.0
2021-01-13 15:00:00,255.21,255.27,254.61,254.75,8026.0,248.1305,248.1888,247.5471,247.6833,8026.0
2021-01-13 15:10:00,254.65,255.36,254.65,255.07,7346.0,247.586,248.2763,247.586,247.9944,7346.0
2021-01-13 15:20:00,254.89,254.89,254.02,254.11,11996.0,247.8194,247.8194,246.9735,247.061,11996.0
2021-01-13 15:30:00,253.91,254.65,253.64,254.43,14923.0,246.8666,247.586,246.604,247.3721,14923.0
2021-01-13 15:40:00,254.43,255.01,254.24,254.92,19540.0,247.3721,247.936,247.1874,247.8485,19540.0
2021-01-13 15:50:00,254.84,255.75,254.39,254.45,48680.0,247.7708,248.6555,247.3332,247.3916,48680.0
2021-01-14 09:30:00,258.77,258.77,255.02,258.02,23398.0,251.5917,251.5917,247.9458,250.8625,23398.0
2021-01-14 09:40:00,258.39,258.99,258.39,258.67,2500.0,251.2223,251.8056,251.2223,251.4945,2500.0
2021-01-14 09:50:00,258.68,259.76,258.47,258.87,11251.0,251.5042,252.5543,251.3001,251.689,11251.0
2021-01-14 10:00:00,259.26,260.56,259.23,260.31,7149.0,252.0681,253.3321,252.039,253.089,7149.0
2021-01-14 10:10:00,260.59,261.39,260.53,260.79,22054.0,253.3613,254.1391,253.3029,253.5557,22054.0
2021-01-14 10:20:00,260.23,261.21,260.22,260.46,18728.0,253.0112,253.9641,253.0015,253.2349,18728.0
2021-01-14 10:30:00,260.36,260.42,259.37,259.38,9638.0,253.1376,253.196,252.1751,252.1848,9638.0
2021-01-14 10:40:00,259.24,259.92,258.5,258.5,6878.0,252.0487,252.7098,251.3292,251.3292,6878.0
2021-01-14 10:50:00,258.05,258.48,258.0,258.32,6259.0,250.8917,251.3098,250.8431,251.1542,6259.0
2021-01-14 11:00:00,258.45,258.72,258.18,258.66,5191.0,251.2806,251.5431,251.0181,251.4848,5191.0
2021-01-14 11:10:00,258.58,258.64,258.22,258.51,7835.0,251.407,251.4653,251.057,251.339,7835.0
2021-01-14 11:20:00,258.82,259.23,258.52,259.0,3000.0,251.6404,252.039,251.3487,251.8154,3000.0
2021-01-14 11:30:00,259.14,260.4,259.03,260.18,5144.0,251.9515,253.1765,251.8445,252.9626,5144.0
2021-01-14 11:40:00,260.16,260.75,260.15,260.56,9688.0,252.9432,253.5168,252.9335,253.3321,9688.0
2021-01-14 11:50:00,260.43,260.95,260.35,260.73,4987.0,253.2057,253.7113,253.1279,253.4974,4987.0
2021-01-14 12:00:00,260.8,260.9,260.23,260.62,4409.0,253.5654,253.6627,253.0112,253.3904,4409.0
2021-01-14 12:10:00,260.48,261.23,260.24,261.06,5335.0,253.2543,253.9835,253.021,253.8182,5335.0
2021-01-14 12:20:00,260.99,261.41,260.99,261.26,2542.0,253.7502,254.1585,253.7502,254.0127,2542.0
2021-01-14 12:30:00,261.23,261.49,260.68,261.3,9190.0,253.9835,254.2363,253.4488,254.0516,9190.0
2021-01-14 12:40:00,261.5,261.81,261.39,261.81,8877.0,254.246,254.5474,254.1391,254.5474,8877.0
2021-01-14 12:50:00,261.57,261.94,261.39,261.4,3928.0,254.3141,254.6738,254.1391,254.1488,3928.0
2021-01-14 13:00:00,261.28,261.86,261.01,261.53,10139.0,254.0321,254.596,253.7696,254.2752,10139.0
2021-01-14 13:10:00,261.76,261.95,261.65,261.82,1875.0,254.4988,254.6835,254.3918,254.5571,1875.0
2021-01-14 13:20:00,261.98,262.14,261.51,261.71,7189.0,254.7127,254.8683,254.2557,254.4502,7189.0
2021-01-14 13:30:00,261.62,262.84,261.62,262.76,2105.0,254.3627,255.5488,254.3627,255.4711,2105.0
2021-01-14 13:40:00,262.88,263.31,262.74,263.17,5495.0,255.5877,256.0058,255.4516,255.8697,5495.0
2021-01-14 13:50:00,263.17,264.26,263.06,263.47,7337.0,255.8697,256.9294,255.7627,256.1614,7337.0
2021-01-14 14:00:00,263.63,263.64,262.58,262.93,5050.0,256.3169,256.3266,255.296,255.6363,5050.0
2021-01-14 14:10:00,262.79,263.75,262.65,263.54,2013.0,255.5002,256.4336,255.3641,256.2294,2013.0
2021-01-14 14:20:00,263.56,263.7,262.95,263.59,4883.0,256.2489,256.385,255.6558,256.278,4883.0
2021-01-14 14:30:00,263.62,264.4,263.61,264.23,4203.0,256.3072,257.0656,256.2975,256.9003,4203.0
2021-01-14 14:40:00,264.21,264.29,263.76,263.79,6766.0,256.8808,256.9586,256.4433,256.4725,6766.0
2021-01-14 14:50:00,263.75,263.87,263.24,263.69,4595.0,256.4336,256.5503,255.9377,256.3753,4595.0
2021-01-14 15:00:00,263.66,263.79,263.16,263.16,4645.0,256.3461,256.4725,255.86,255.86,4645.0
2021-01-14 15:10:00,263.07,263.15,261.81,261.9,7080.0,255.7725,255.8502,254.5474,254.6349,7080.0
2021-01-14 15:20:00,261.71,261.99,260.54,260.87,12916.0,254.4502,254.7224,253.3126,253.6335,12916.0
2021-01-14 15:30:00,261.08,261.61,260.64,261.18,9663.0,253.8377,254.353,253.4099,253.9349,9663.0
2021-01-14 15:40:00,261.33,261.37,260.7,260.87,10364.0,254.0807,254.1196,253.4682,253.6335,10364.0
2021-01-14 15:50:00,260.62,260.96,259.4,260.36,67706.0,253.3904,253.721,252.2043,253.1376,67706.0
2021-01-15 09:30:00,256.76,256.76,250.61,251.91,56833.0,249.6375,249.6375,243.6581,244.922,56833.0
2021-01-15 09:40:00,252.12,256.69,251.25,256.69,20298.0,245.1262,249.5694,244.2803,249.5694,20298.0
2021-01-15 09:50:00,257.05,258.42,256.09,257.7,15732.0,249.9195,251.2514,248.9861,250.5514,15732.0
2021-01-15 10:00:00,258.06,258.06,254.49,254.83,13787.0,250.9014,250.9014,247.4305,247.761,13787.0
2021-01-15 10:10:00,254.17,255.67,254.17,255.03,14991.0,247.1193,248.5777,247.1193,247.9555,14991.0
2021-01-15 10:20:00,254.99,254.99,252.05,253.09,25641.0,247.9166,247.9166,245.0581,246.0693,25641.0
2021-01-15 10:30:00,252.84,254.51,252.81,254.32,10215.0,245.8262,247.4499,245.7971,247.2652,10215.0
2021-01-15 10:40:00,254.39,255.87,254.37,255.87,11438.0,247.3332,248.7722,247.3138,248.7722,11438.0
2021-01-15 10:50:00,255.98,257.33,255.81,257.33,20553.0,248.8791,250.1917,248.7138,250.1917,20553.0
2021-01-15 11:00:00,257.41,257.43,255.61,255.79,9289.0,250.2695,250.2889,248.5194,248.6944,9289.0
2021-01-15 11:10:00,255.46,256.52,255.42,255.75,9432.0,248.3736,249.4042,248.3347,248.6555,9432.0
2021-01-15 11:20:00,256.62,257.87,256.31,257.54,9118.0,249.5014,250.7167,249.2,250.3959,9118.0
2021-01-15 11:30:00,257.61,257.61,255.94,256.28,4748.0,250.4639,250.4639,248.8402,249.1708,4748.0
2021-01-15 11:40:00,256.31,256.31,255.4,255.4,4157.0,249.2,249.2,248.3152,248.3152,4157.0
2021-01-15 11:50:00,255.49,255.49,254.76,255.08,2802.0,248.4027,248.4027,247.693,248.0041,2802.0
2021-01-15 12:00:00,254.68,255.84,254.68,255.29,5737.0,247.6152,248.743,247.6152,248.2083,5737.0
2021-01-15 12:10:00,255.22,255.45,254.92,255.41,4511.0,248.1402,248.3638,247.8485,248.3249,4511.0
2021-01-15 12:20:00,254.95,255.03,254.56,254.77,4573.0,247.8777,247.9555,247.4985,247.7027,4573.0
2021-01-15 12:30:00,254.87,255.62,254.76,255.59,4357.0,247.7999,248.5291,247.693,248.5,4357.0
2021-01-15 12:40:00,255.84,256.98,255.84,256.57,8236.0,248.743,249.8514,248.743,249.4528,8236.0
2021-01-15 12:50:00,256.51,256.75,255.95,256.75,4480.0,249.3944,249.6278,248.85,249.6278,4480.0
2021-01-15 13:00:00,256.74,256.82,256.01,256.61,4301.0,249.618,249.6958,248.9083,249.4917,4301.0
2021-01-15 13:10:00,256.56,256.77,256.15,256.77,1300.0,249.443,249.6472,249.0444,249.6472,1300.0
2021-01-15 13:20:00,256.81,257.59,256.75,257.0,4725.0,249.6861,250.4445,249.6278,249.8708,4725.0
2021-01-15 13:30:00,257.09,257.14,256.61,256.9,6324.0,249.9583,250.007,249.4917,249.7736,6324.0
2021-01-15 13:40:00,256.92,257.81,256.74,257.81,7173.0,249.7931,250.6584,249.618,250.6584,7173.0
2021-01-15 13:50:00,257.4,257.51,256.43,256.66,8398.0,250.2597,250.3667,249.3166,249.5403,8398.0
2021-01-15 14:00:00,256.73,257.26,256.51,257.21,7196.0,249.6083,250.1236,249.3944,250.075,7196.0
2021-01-15 14:10:00,257.1,257.15,256.47,256.47,4645.0,249.9681,250.0167,249.3555,249.3555,4645.0
2021-01-15 14:20:00,256.39,256.91,256.26,256.91,3877.0,249.2778,249.7833,249.1514,249.7833,3877.0
2021-01-15 14:30:00,256.97,257.18,256.06,256.2,8753.0,249.8417,250.0458,248.9569,249.093,8753.0
2021-01-15 14:40:00,256.03,256.07,255.35,255.98,4002.0,248.9277,248.9666,248.2666,248.8791,4002.0
2021-01-15 14:50:00,255.75,256.06,255.58,255.58,3433.0,248.6555,248.9569,248.4902,248.4902,3433.0
2021-01-15 15:00:00,255.76,256.2,255.35,255.41,6181.0,248.6652,249.093,248.2666,248.3249,6181.0
2021-01-15 15:10:00,255.41,256.17,255.41,255.84,5393.0,248.3249,249.0639,248.3249,248.743,5393.0
2021-01-15 15:20:00,255.75,255.75,255.35,255.55,4130.0,248.6555,248.6555,248.2666,248.4611,4130.0
2021-01-15 15:30:00,255.4,255.4,254.32,254.32,11879.0,248.3152,248.3152,247.2652,247.2652,11879.0
2021-01-15 15:40:00,254.43,255.04,254.33,254.64,15546.0,247.3721,247.9652,247.2749,247.5763,15546.0
2021-01-15 15:50:00,254.68,255.3,254.3,255.13,41835.0,247.6152,248.218,247.2457,248.0527,41835.0
2021-01-19 09:30:00,260.0,261.33,259.56,261.17,26763.0,252.7876,254.0807,252.3598,253.9252,26763.0
2021-01-19 09:40:00,261.05,263.13,260.5,262.25,9653.0,253.8085,255.8308,253.2737,254.9752,9653.0
2021-01-19 09:50:00,262.26,263.48,261.74,262.44,11567.0,254.9849,256.1711,254.4794,255.1599,11567.0
2021-01-19 10:00:00,262.26,262.78,261.48,262.46,12977.0,254.9849,255.4905,254.2266,255.1794,12977.0
2021-01-19 10:10:00,262.19,263.31,261.68,262.95,16827.0,254.9169,256.0058,254.421,255.6558,16827.0
2021-01-19 10:20:00,262.8,263.84,262.8,263.51,13632.0,255.5099,256.5211,255.5099,256.2003,13632.0
2021-01-19 10:30:00,263.95,265.39,263.95,264.97,9594.0,256.628,258.0281,256.628,257.6198,9594.0
2021-01-19 10:40:00,265.24,266.59,265.15,266.15,16837.0,257.8823,259.1948,257.7948,258.767,16837.0
2021-01-19 10:50:00,266.22,266.59,265.4,265.4,22046.0,258.8351,259.1948,258.0378,258.0378,22046.0
2021-01-19 11:00:00,265.53,265.94,264.51,264.51,7917.0,258.1642,258.5628,257.1725,257.1725,7917.0
2021-01-19 11:10:00,264.84,265.13,264.28,264.92,11016.0,257.4934,257.7753,256.9489,257.5711,11016.0
2021-01-19 11:20:00,264.51,264.52,263.51,263.59,3737.0,257.1725,257.1822,256.2003,256.278,3737.0
2021-01-19 11:30:00,263.73,263.89,262.55,263.65,22100.0,256.4141,256.5697,255.2669,256.3364,22100.0
2021-01-19 11:40:00,263.65,263.93,262.97,263.47,6216.0,256.3364,256.6086,255.6752,256.1614,6216.0
2021-01-19 11:50:00,263.43,263.97,263.29,263.62,6300.0,256.1225,256.6475,255.9864,256.3072,6300.0
2021-01-19 12:00:00,263.49,263.49,263.12,263.13,3500.0,256.1808,256.1808,255.8211,255.8308,3500.0
2021-01-19 12:10:00,263.04,263.04,262.11,262.37,9164.0,255.7433,255.7433,254.8391,255.0919,9164.0
2021-01-19 12:20:00,262.36,263.02,262.36,262.85,3114.0,255.0822,255.7238,255.0822,255.5586,3114.0
2021-01-19 12:30:00,262.99,263.19,262.71,263.05,3655.0,255.6947,255.8891,255.4224,255.753,3655.0
2021-01-19 12:40:00,263.05,263.84,262.95,263.84,4317.0,255.753,256.5211,255.6558,256.5211,4317.0
2021-01-19 12:50:00,263.79,264.0,263.31,264.0,30761.0,256.4725,256.6767,256.0058,256.6767,30761.0
2021-01-19 13:00:00,264.08,264.57,263.73,263.79,40688.0,256.7544,257.2308,256.4141,256.4725,40688.0
2021-01-19 13:10:00,263.43,263.66,262.59,262.59,10550.0,256.1225,256.3461,255.3058,255.3058,10550.0
2021-01-19 13:20:00,262.24,262.35,261.17,261.17,3836.0,254.9655,255.0724,253.9252,253.9252,3836.0
2021-01-19 13:30:00,261.52,261.63,260.54,260.55,5780.0,254.2655,254.3724,253.3126,253.3224,5780.0
2021-01-19 13:40:00,260.54,260.84,259.57,260.84,18146.0,253.3126,253.6043,252.3695,253.6043,18146.0
2021-01-19 13:50:00,260.78,261.13,260.5,260.5,9889.0,253.546,253.8863,253.2737,253.2737,9889.0
2021-01-19 14:00:00,260.57,260.94,259.92,260.94,8851.0,253.3418,253.7015,252.7098,253.7015,8851.0
2021-01-19 14:10:00,260.94,261.24,260.42,261.17,5112.0,253.7015,253.9932,253.196,253.9252,5112.0
2021-01-19 14:20:00,261.27,261.28,260.5,260.5,4845.0,254.0224,254.0321,253.2737,253.2737,4845.0
2021-01-19 14:30:00,260.68,261.03,260.48,260.48,9521.0,253.4488,253.789,253.2543,253.2543,9521.0
2021-01-19 14:40:00,260.63,260.81,259.99,260.81,7890.0,253.4001,253.5751,252.7779,253.5751,7890.0
2021-01-19 14:50:00,260.27,260.45,260.15,260.25,6100.0,253.0501,253.2251,252.9335,253.0307,6100.0
2021-01-19 15:00:00,260.16,261.13,260.07,260.91,8781.0,252.9432,253.8863,252.8557,253.6724,8781.0
2021-01-19 15:10:00,260.92,261.48,260.83,261.48,6472.0,253.6821,254.2266,253.5946,254.2266,6472.0
2021-01-19 15:20:00,261.41,261.59,261.18,261.47,6028.0,254.1585,254.3335,253.9349,254.2168,6028.0
2021-01-19 15:30:00,261.47,261.57,261.13,261.3,6171.0,254.2168,254.3141,253.8863,254.0516,6171.0
2021-01-19 15:40:00,261.19,261.91,261.16,261.7,15439.0,253.9446,254.6446,253.9154,254.4405,15439.0
2021-01-19 15:50:00,261.73,261.94,260.52,260.82,39112.0,254.4696,254.6738,253.2932,253.5849,39112.0
2021-01-20 09:30:00,263.8,263.8,261.17,263.13,16968.0,256.4822,256.4822,253.9252,255.8308,16968.0
2021-01-20 09:40:00,263.16,263.52,262.4,263.52,11899.0,255.86,256.21,255.121,256.21,11899.0
2021-01-20 09:50:00,263.55,263.56,262.72,263.24,7167.0,256.2391,256.2489,255.4322,255.9377,7167.0
2021-01-20 10:00:00,263.78,264.2,263.05,263.05,9970.0,256.4628,256.8711,255.753,255.753,9970.0
2021-01-20 10:10:00,263.07,263.5,262.34,263.27,12342.0,255.7725,256.1905,255.0627,255.9669,12342.0
2021-01-20 10:20:00,263.09,263.34,261.72,261.8,9994.0,255.7919,256.035,254.4599,254.5377,9994.0
2021-01-20 10:30:00,261.76,262.75,261.65,262.6,8548.0,254.4988,255.4613,254.3918,255.3155,8548.0
2021-01-20 10:40:00,262.75,262.99,262.49,262.76,7623.0,255.4613,255.6947,255.2085,255.4711,7623.0
2021-01-20 10:50:00,262.86,262.92,262.24,262.54,6008.0,255.5683,255.6266,254.9655,255.2572,6008.0
2021-01-20 11:00:00,262.54,262.54,260.2,260.2,9157.0,255.2572,255.2572,252.9821,252.9821,9157.0
2021-01-20 11:10:00,260.21,261.54,260.21,260.75,16256.0,252.9918,254.2849,252.9918,253.5168,16256.0
2021-01-20 11:20:00,260.77,261.48,260.43,260.63,4632.0,253.5363,254.2266,253.2057,253.4001,4632.0
2021-01-20 11:30:00,260.46,261.41,260.46,261.27,2100.0,253.2349,254.1585,253.2349,254.0224,2100.0
2021-01-20 11:40:00,261.38,261.38,260.61,260.61,4301.0,254.1293,254.1293,253.3807,253.3807,4301.0
2021-01-20 11:50:00,260.6,261.03,260.23,260.52,4101.0,253.371,253.789,253.0112,253.2932,4101.0
2021-01-20 12:00:00,260.67,261.5,260.67,260.97,8340.0,253.439,254.246,253.439,253.7307,8340.0
2021-01-20 12:10:00,261.01,261.59,260.87,260.94,4751.0,253.7696,254.3335,253.6335,253.7015,4751.0
2021-01-20 12:20:00,261.0,261.17,260.01,260.01,3180.0,253.7599,253.9252,252.7973,252.7973,3180.0
2021-01-20 12:30:00,260.02,260.06,259.5,259.63,3292.0,252.8071,252.846,252.3015,252.4279,3292.0
2021-01-20 12:40:00,259.79,260.65,259.79,260.64,2000.0,252.5834,253.4196,252.5834,253.4099,2000.0
2021-01-20 12:50:00,260.41,261.2,260.4,261.09,1972.0,253.1862,253.9543,253.1765,253.8474,1972.0
2021-01-20 13:00:00,260.98,262.45,260.96,262.11,22366.0,253.7404,255.1697,253.721,254.8391,22366.0
2021-01-20 13:10:00,261.89,261.96,261.16,261.78,2301.0,254.6252,254.6932,253.9154,254.5182,2301.0
2021-01-20 13:20:00,261.66,261.66,261.01,261.01,1449.0,254.4016,254.4016,253.7696,253.7696,1449.0
2021-01-20 13:30:00,261.49,261.74,261.1,261.44,12498.0,254.2363,254.4794,253.8571,254.1877,12498.0
2021-01-20 13:40:00,261.4,261.99,261.4,261.46,2003.0,254.1488,254.7224,254.1488,254.2071,2003.0
2021-01-20 13:50:00,261.62,261.86,261.39,261.39,3191.0,254.3627,254.596,254.1391,254.1391,3191.0
2021-01-20 14:00:00,261.27,261.39,260.63,260.63,4872.0,254.0224,254.1391,253.4001,253.4001,4872.0
2021-01-20 14:10:00,260.62,260.81,260.14,260.81,10059.0,253.3904,253.5751,252.9237,253.5751,10059.0
2021-01-20 14:20:00,260.7,260.88,260.31,260.52,2448.0,253.4682,253.6432,253.089,253.2932,2448.0
2021-01-20 14:30:00,260.81,260.82,260.38,260.38,1785.0,253.5751,253.5849,253.1571,253.1571,1785.0
2021-01-20 14:40:00,260.35,260.35,259.3,259.7,6559.0,253.1279,253.1279,252.107,252.4959,6559.0
2021-01-20 14:50:00,259.58,259.69,258.78,258.78,5700.0,252.3793,252.4862,251.6015,251.6015,5700.0
2021-01-20 15:00:00,258.8,259.74,258.8,259.65,8259.0,251.6209,252.5348,251.6209,252.4473,8259.0
2021-01-20 15:10:00,259.51,259.51,258.71,259.34,5650.0,252.3112,252.3112,251.5334,252.1459,5650.0
2021-01-20 15:20:00,259.22,259.42,258.61,258.78,10293.0,252.0293,252.2237,251.4362,251.6015,10293.0
2021-01-20 15:30:00,259.01,259.73,259.01,259.56,5014.0,251.8251,252.5251,251.8251,252.3598,5014.0
2021-01-20 15:40:00,259.63,260.25,259.49,260.08,4990.0,252.4279,253.0307,252.2918,252.8654,4990.0
2021-01-20 15:50:00,260.02,260.81,260.01,260.12,19046.0,252.8071,253.5751,252.7973,252.9043,19046.0
2021-01-21 09:30:00,260.01,260.94,258.0,258.72,22768.0,252.7973,253.7015,250.8431,251.5431,22768.0
2021-01-21 09:40:00,258.45,261.0,258.42,259.73,10006.0,251.2806,253.7599,251.2514,252.5251,10006.0
2021-01-21 09:50:00,259.81,260.25,259.0,259.52,8066.0,252.6029,253.0307,251.8154,252.3209,8066.0
2021-01-21 10:00:00,259.32,259.61,258.01,259.5,5402.0,252.1265,252.4084,250.8528,252.3015,5402.0
2021-01-21 10:10:00,259.06,259.8,258.8,259.3,3982.0,251.8737,252.5932,251.6209,252.107,3982.0
2021-01-21 10:20:00,259.15,259.43,258.73,258.98,6883.0,251.9612,252.2334,251.5528,251.7959,6883.0
2021-01-21 10:30:00,259.46,259.69,259.11,259.47,4401.0,252.2626,252.4862,251.9223,252.2723,4401.0
2021-01-21 10:40:00,259.18,259.97,259.17,259.63,6226.0,251.9904,252.7584,251.9806,252.4279,6226.0
2021-01-21 10:50:00,259.59,260.18,259.44,260.09,6200.0,252.389,252.9626,252.2432,252.8751,6200.0
2021-01-21 11:00:00,260.18,260.18,259.37,259.47,5460.0,252.9626,252.9626,252.1751,252.2723,5460.0
2021-01-21 11:10:00,259.47,260.05,259.32,259.99,8100.0,252.2723,252.8362,252.1265,252.7779,8100.0
2021-01-21 11:20:00,260.01,260.79,259.97,260.75,3202.0,252.7973,253.5557,252.7584,253.5168,3202.0
2021-01-21 11:30:00,260.63,260.93,259.84,260.3,5400.0,253.4001,253.6918,252.6321,253.0793,5400.0
2021-01-21 11:40:00,260.39,261.16,260.38,261.0,4940.0,253.1668,253.9154,253.1571,253.7599,4940.0
2021-01-21 11:50:00,261.16,261.39,260.46,260.46,1500.0,253.9154,254.1391,253.2349,253.2349,1500.0
2021-01-21 12:00:00,260.48,260.48,259.51,259.78,12152.0,253.2543,253.2543,252.3112,252.5737,12152.0
2021-01-21 12:10:00,259.78,260.08,259.4,259.63,4404.0,252.5737,252.8654,252.2043,252.4279,4404.0
2021-01-21 12:20:00,259.57,260.2,259.4,259.96,3402.0,252.3695,252.9821,252.2043,252.7487,3402.0
2021-01-21 12:30:00,259.75,259.78,259.39,259.5,3282.0,252.5446,252.5737,252.1945,252.3015,3282.0
2021-01-21 12:40:00,259.39,259.72,259.3,259.65,2000.0,252.1945,252.5154,252.107,252.4473,2000.0
2021-01-21 12:50:00,259.56,260.39,259.21,260.27,4733.0,252.3598,253.1668,252.0195,253.0501,4733.0
2021-01-21 13:00:00,260.31,260.35,259.59,260.09,1700.0,253.089,253.1279,252.389,252.8751,1700.0
2021-01-21 13:10:00,260.07,260.26,259.67,260.1,2545.0,252.8557,253.0404,252.4668,252.8848,2545.0
2021-01-21 13:20:00,260.15,260.69,260.08,260.46,4689.0,252.9335,253.4585,252.8654,253.2349,4689.0
2021-01-21 13:30:00,260.46,260.55,260.12,260.37,2702.0,253.2349,253.3224,252.9043,253.1474,2702.0
2021-01-21 13:40:00,260.1,260.28,259.82,260.21,3201.0,252.8848,253.0599,252.6126,252.9918,3201.0
2021-01-21 13:50:00,260.14,260.56,260.14,260.22,2200.0,252.9237,253.3321,252.9237,253.0015,2200.0
2021-01-21 14:00:00,260.21,261.0,260.06,260.39,13302.0,252.9918,253.7599,252.846,253.1668,13302.0
2021-01-21 14:10:00,260.31,260.97,260.22,260.97,4555.0,253.089,253.7307,253.0015,253.7307,4555.0
2021-01-21 14:20:00,260.84,261.29,260.67,260.96,3709.0,253.6043,254.0418,253.439,253.721,3709.0
2021-01-21 14:30:00,261.06,261.79,260.97,261.68,4069.0,253.8182,254.528,253.7307,254.421,4069.0
2021-01-21 14:40:00,261.68,261.78,260.87,260.88,5584.0,254.421,254.5182,253.6335,253.6432,5584.0
2021-01-21 14:50:00,261.1,261.11,260.7,260.96,2910.0,253.8571,253.8668,253.4682,253.721,2910.0
2021-01-21 15:00:00,260.96,260.96,260.5,260.5,3510.0,253.721,253.721,253.2737,253.2737,3510.0
2021-01-21 15:10:00,260.37,260.82,260.3,260.75,9854.0,253.1474,253.5849,253.0793,253.5168,9854.0
2021-01-21 15:20:00,260.72,261.18,260.54,260.75,7280.0,253.4876,253.9349,253.3126,253.5168,7280.0
2021-01-21 15:30:00,260.83,260.91,259.5,259.6,8282.0,253.5946,253.6724,252.3015,252.3987,8282.0
2021-01-21 15:40:00,259.49,259.76,259.36,259.44,8504.0,252.2918,252.5543,252.1654,252.2432,8504.0
2021-01-21 15:50:00,259.15,259.97,259.03,259.21,33430.0,251.9612,252.7584,251.8445,252.0195,33430.0
2021-01-22 09:30:00,255.37,256.96,254.7,256.53,16054.0,248.2861,249.8319,247.6346,249.4139,16054.0
2021-01-22 09:40:00,256.42,256.77,254.5,256.38,6400.0,249.3069,249.6472,247.4402,249.268,6400.0
2021-01-22 09:50:00,256.41,256.84,255.34,256.22,7249.0,249.2972,249.7153,248.2569,249.1125,7249.0
2021-01-22 10:00:00,256.39,257.79,256.23,257.6,5786.0,249.2778,250.6389,249.1222,250.4542,5786.0
2021-01-22 10:10:00,257.36,257.36,256.6,256.68,5437.0,250.2209,250.2209,249.4819,249.5597,5437.0
2021-01-22 10:20:00,256.71,256.88,255.87,255.87,6396.0,249.5889,249.7542,248.7722,248.7722,6396.0
2021-01-22 10:30:00,255.69,256.05,255.24,255.44,4999.0,248.5972,248.9472,248.1597,248.3541,4999.0
2021-01-22 10:40:00,255.46,257.23,255.45,256.68,4100.0,248.3736,250.0945,248.3638,249.5597,4100.0
2021-01-22 10:50:00,256.6,257.76,256.32,257.76,2054.0,249.4819,250.6098,249.2097,250.6098,2054.0
2021-01-22 11:00:00,257.33,259.1,257.33,257.67,5016.0,250.1917,251.9126,250.1917,250.5223,5016.0
2021-01-22 11:10:00,257.9,258.39,256.65,256.81,2600.0,250.7459,251.2223,249.5305,249.6861,2600.0
2021-01-22 11:20:00,256.96,257.9,256.66,257.54,8239.0,249.8319,250.7459,249.5403,250.3959,8239.0
2021-01-22 11:30:00,257.41,258.04,257.22,258.04,4599.0,250.2695,250.882,250.0847,250.882,4599.0
2021-01-22 11:40:00,257.81,257.81,256.72,257.51,4617.0,250.6584,250.6584,249.5986,250.3667,4617.0
2021-01-22 11:50:00,257.51,257.97,257.02,257.97,3900.0,250.3667,250.8139,249.8903,250.8139,3900.0
2021-01-22 12:00:00,257.82,258.09,256.99,257.25,3500.0,250.6681,250.9306,249.8611,250.1139,3500.0
2021-01-22 12:10:00,257.05,257.46,256.84,257.24,3126.0,249.9195,250.3181,249.7153,250.1042,3126.0
2021-01-22 12:20:00,257.36,257.65,257.14,257.14,1800.0,250.2209,250.5028,250.007,250.007,1800.0
2021-01-22 12:30:00,257.1,257.36,256.8,257.09,4600.0,249.9681,250.2209,249.6764,249.9583,4600.0
2021-01-22 12:40:00,257.1,257.75,257.06,257.51,4792.0,249.9681,250.6,249.9292,250.3667,4792.0
2021-01-22 12:50:00,257.17,257.41,257.03,257.03,4011.0,250.0361,250.2695,249.9,249.9,4011.0
2021-01-22 13:00:00,256.99,256.99,256.2,256.32,5663.0,249.8611,249.8611,249.093,249.2097,5663.0
2021-01-22 13:10:00,256.08,256.18,255.76,255.97,2733.0,248.9764,249.0736,248.6652,248.8694,2733.0
2021-01-22 13:20:00,256.07,256.11,255.69,255.92,3340.0,248.9666,249.0055,248.5972,248.8208,3340.0
2021-01-22 13:30:00,255.77,256.23,255.76,256.23,5511.0,248.675,249.1222,248.6652,249.1222,5511.0
2021-01-22 13:40:00,256.62,256.88,255.95,256.18,6160.0,249.5014,249.7542,248.85,249.0736,6160.0
2021-01-22 13:50:00,256.12,256.2,255.21,255.21,4173.0,249.0152,249.093,248.1305,248.1305,4173.0
2021-01-22 14:00:00,255.04,255.65,254.88,255.54,5020.0,247.9652,248.5583,247.8096,248.4513,5020.0
2021-01-22 14:10:00,255.52,255.67,255.08,255.26,2200.0,248.4319,248.5777,248.0041,248.1791,2200.0
2021-01-22 14:20:00,255.37,256.07,255.36,255.98,4093.0,248.2861,248.9666,248.2763,248.8791,4093.0
2021-01-22 14:30:00,255.98,256.22,255.53,256.22,3700.0,248.8791,249.1125,248.4416,249.1125,3700.0
2021-01-22 14:40:00,256.1,256.43,255.75,256.43,3100.0,248.9958,249.3166,248.6555,249.3166,3100.0
2021-01-22 14:50:00,256.49,257.05,256.26,257.04,5148.0,249.375,249.9195,249.1514,249.9097,5148.0
2021-01-22 15:00:00,256.94,258.35,256.94,257.56,6426.0,249.8125,251.1834,249.8125,250.4153,6426.0
2021-01-22 15:10:00,257.63,257.63,257.07,257.33,4750.0,250.4834,250.4834,249.9389,250.1917,4750.0
2021-01-22 15:20:00,257.51,258.14,257.44,258.04,6490.0,250.3667,250.9792,250.2986,250.882,6490.0
2021-01-22 15:30:00,257.98,258.96,257.92,258.76,8232.0,250.8237,251.7765,250.7653,251.582,8232.0
2021-01-22 15:40:00,258.95,259.75,258.94,259.42,16388.0,251.7667,252.5446,251.757,252.2237,16388.0
2021-01-22 15:50:00,259.29,259.45,258.46,258.47,37997.0,252.0973,252.2529,251.2903,251.3001,37997.0
2021-01-25 09:30:00,256.51,258.18,256.18,256.74,24332.0,249.3944,251.0181,249.0736,249.618,24332.0
2021-01-25 09:40:00,256.78,258.43,256.36,257.55,15433.0,249.6569,251.2612,249.2486,250.4056,15433.0
2021-01-25 09:50:00,257.51,257.97,256.35,257.7,24622.0,250.3667,250.8139,249.2389,250.5514,24622.0
2021-01-25 10:00:00,257.5,259.55,257.25,259.12,6298.0,250.357,252.3501,250.1139,251.932,6298.0
2021-01-25 10:10:00,259.18,260.49,259.18,259.85,5300.0,251.9904,253.264,251.9904,252.6418,5300.0
2021-01-25 10:20:00,260.15,260.69,259.84,260.45,5400.0,252.9335,253.4585,252.6321,253.2251,5400.0
2021-01-25 10:30:00,260.63,261.27,260.57,260.85,8687.0,253.4001,254.0224,253.3418,253.614,8687.0
2021-01-25 10:40:00,260.88,261.99,259.91,260.35,9927.0,253.6432,254.7224,252.7001,253.1279,9927.0
2021-01-25 10:50:00,259.98,260.43,257.11,257.23,13528.0,252.7682,253.2057,249.9778,250.0945,13528.0
2021-01-25 11:00:00,257.43,258.03,253.47,254.18,12660.0,250.2889,250.8723,246.4388,247.1291,12660.0
2021-01-25 11:10:00,254.23,256.56,254.22,255.73,8154.0,247.1777,249.443,247.168,248.6361,8154.0
2021-01-25 11:20:00,256.0,256.0,254.12,254.51,4137.0,248.8986,248.8986,247.0707,247.4499,4137.0
2021-01-25 11:30:00,254.42,255.21,253.57,254.37,8325.0,247.3624,248.1305,246.536,247.3138,8325.0
2021-01-25 11:40:00,254.3,255.21,254.13,255.21,4238.0,247.2457,248.1305,247.0805,248.1305,4238.0
2021-01-25 11:50:00,255.17,256.0,254.74,255.77,5688.0,248.0916,248.8986,247.6735,248.675,5688.0
2021-01-25 12:00:00,255.68,255.88,254.32,254.33,3857.0,248.5875,248.7819,247.2652,247.2749,3857.0
2021-01-25 12:10:00,254.38,254.74,253.3,253.71,5113.0,247.3235,247.6735,246.2735,246.6721,5113.0
2021-01-25 12:20:00,253.72,254.12,253.35,253.45,5324.0,246.6818,247.0707,246.3221,246.4193,5324.0
2021-01-25 12:30:00,253.26,253.63,252.65,253.18,8164.0,246.2346,246.5943,245.6415,246.1568,8164.0
2021-01-25 12:40:00,253.15,253.99,253.08,253.32,9210.0,246.1276,246.9443,246.0596,246.2929,9210.0
2021-01-25 12:50:00,253.38,253.42,252.72,253.42,6050.0,246.3513,246.3901,245.7096,246.3901,6050.0
2021-01-25 13:00:00,253.76,253.83,252.91,253.11,3516.0,246.7207,246.7888,245.8943,246.0887,3516.0
2021-01-25 13:10:00,253.04,254.49,253.04,254.36,6159.0,246.0207,247.4305,246.0207,247.3041,6159.0
2021-01-25 13:20:00,254.54,255.46,254.39,255.02,8444.0,247.4791,248.3736,247.3332,247.9458,8444.0
2021-01-25 13:30:00,255.15,255.85,255.14,255.59,3303.0,248.0722,248.7527,248.0624,248.5,3303.0
2021-01-25 13:40:00,255.43,255.78,255.25,255.25,5731.0,248.3444,248.6847,248.1694,248.1694,5731.0
2021-01-25 13:50:00,255.32,255.59,254.01,254.45,3378.0,248.2374,248.5,246.9638,247.3916,3378.0
2021-01-25 14:00:00,254.3,255.05,254.1,254.93,3980.0,247.2457,247.9749,247.0513,247.8583,3980.0
2021-01-25 14:10:00,254.62,254.62,253.71,253.73,3407.0,247.5569,247.5569,246.6721,246.6915,3407.0
2021-01-25 14:20:00,253.74,253.76,252.48,252.52,5670.0,246.7013,246.7207,245.4762,245.5151,5670.0
2021-01-25 14:30:00,252.84,253.24,252.68,253.21,3926.0,245.8262,246.2151,245.6707,246.186,3926.0
2021-01-25 14:40:00,252.88,253.78,252.71,253.16,5415.0,245.8651,246.7402,245.6998,246.1374,5415.0
2021-01-25 14:50:00,253.0,253.12,252.24,252.41,6714.0,245.9818,246.0985,245.2429,245.4082,6714.0
2021-01-25 15:00:00,252.66,252.96,252.56,252.6,4503.0,245.6512,245.9429,245.554,245.5929,4503.0
2021-01-25 15:10:00,252.73,253.04,252.22,252.78,12367.0,245.7193,246.0207,245.2234,245.7679,12367.0
2021-01-25 15:20:00,252.66,252.75,251.94,251.95,25379.0,245.6512,245.7387,244.9512,244.9609,25379.0
2021-01-25 15:30:00,251.93,252.67,251.93,252.56,17952.0,244.9415,245.661,244.9415,245.554,17952.0
2021-01-25 15:40:00,252.47,252.75,252.2,252.26,16567.0,245.4665,245.7387,245.204,245.2623,16567.0
2021-01-25 15:50:00,252.27,253.66,252.24,253.52,35825.0,245.272,246.6235,245.2429,246.4874,35825.0
2021-01-26 09:30:00,257.39,257.59,254.61,255.22,12444.0,250.25,250.4445,247.5471,248.1402,12444.0
2021-01-26 09:40:00,255.1,255.48,254.27,255.27,4122.0,248.0235,248.393,247.2166,248.1888,4122.0
2021-01-26 09:50:00,255.16,255.23,253.32,254.0,8302.0,248.0819,248.1499,246.2929,246.9541,8302.0
2021-01-26 10:00:00,253.72,254.18,252.94,253.4,6081.0,246.6818,247.1291,245.9235,246.3707,6081.0
2021-01-26 10:10:00,252.87,252.87,251.01,251.62,7258.0,245.8554,245.8554,244.047,244.6401,7258.0
2021-01-26 10:20:00,251.59,252.83,251.58,252.83,4970.0,244.6109,245.8165,244.6012,245.8165,4970.0
2021-01-26 10:30:00,252.23,252.55,251.75,252.09,3733.0,245.2332,245.5443,244.7665,245.097,3733.0
2021-01-26 10:40:00,252.64,252.64,251.81,251.81,3455.0,245.6318,245.6318,244.8248,244.8248,3455.0
2021-01-26 10:50:00,251.53,252.08,251.1,251.26,6018.0,244.5526,245.0873,244.1345,244.2901,6018.0
2021-01-26 11:00:00,251.43,251.43,248.95,248.95,11989.0,244.4553,244.4553,242.0441,242.0441,11989.0
2021-01-26 11:10:00,249.2,249.85,248.97,249.5,11345.0,242.2872,242.9192,242.0636,242.5789,11345.0
2021-01-26 11:20:00,249.52,249.83,249.13,249.4,4360.0,242.5983,242.8997,242.2192,242.4817,4360.0
2021-01-26 11:30:00,249.19,249.53,248.63,249.39,10731.0,242.2775,242.6081,241.733,242.4719,10731.0
2021-01-26 11:40:00,249.35,249.36,248.4,248.41,10778.0,242.433,242.4428,241.5094,241.5191,10778.0
2021-01-26 11:50:00,248.68,249.85,248.68,249.85,6343.0,241.7816,242.9192,241.7816,242.9192,6343.0
2021-01-26 12:00:00,249.66,250.41,249.59,249.59,4104.0,242.7344,243.4636,242.6664,242.6664,4104.0
2021-01-26 12:10:00,249.66,249.91,249.35,249.4,6994.0,242.7344,242.9775,242.433,242.4817,6994.0
2021-01-26 12:20:00,249.4,249.4,248.75,248.84,4442.0,242.4817,242.4817,241.8497,241.9372,4442.0
2021-01-26 12:30:00,248.91,249.39,248.84,249.39,3967.0,242.0053,242.4719,241.9372,242.4719,3967.0
2021-01-26 12:40:00,249.47,249.47,248.74,249.1,3397.0,242.5497,242.5497,241.84,242.19,3397.0
2021-01-26 12:50:00,249.2,249.74,249.2,249.59,1810.0,242.2872,242.8122,242.2872,242.6664,1810.0
2021-01-26 13:00:00,249.34,250.47,249.26,250.18,2890.0,242.4233,243.522,242.3455,243.24,2890.0
2021-01-26 13:10:00,250.25,250.36,249.54,249.82,3879.0,243.3081,243.415,242.6178,242.89,3879.0
2021-01-26 13:20:00,249.77,250.08,249.43,250.04,2913.0,242.8414,243.1428,242.5108,243.1039,2913.0
2021-01-26 13:30:00,250.19,251.11,250.07,250.18,13777.0,243.2497,244.1442,243.1331,243.24,13777.0
2021-01-26 13:40:00,250.28,250.62,249.74,249.74,3859.0,243.3372,243.6678,242.8122,242.8122,3859.0
2021-01-26 13:50:00,249.69,249.77,248.92,249.13,2424.0,242.7636,242.8414,242.015,242.2192,2424.0
2021-01-26 14:00:00,249.06,249.7,249.05,249.57,3847.0,242.1511,242.7733,242.1414,242.6469,3847.0
2021-01-26 14:10:00,249.75,250.37,249.64,250.37,3940.0,242.822,243.4248,242.715,243.4248,3940.0
2021-01-26 14:20:00,250.22,250.22,248.87,249.93,7803.0,243.2789,243.2789,241.9664,242.997,7803.0
2021-01-26 14:30:00,249.9,250.13,248.87,249.0,7542.0,242.9678,243.1914,241.9664,242.0928,7542.0
2021-01-26 14:40:00,249.0,249.21,248.71,248.95,3691.0,242.0928,242.2969,241.8108,242.0441,3691.0
2021-01-26 14:50:00,248.84,249.41,248.65,249.24,14495.0,241.9372,242.4914,241.7525,242.3261,14495.0
2021-01-26 15:00:00,249.14,249.33,248.85,249.05,7394.0,242.2289,242.4136,241.9469,242.1414,7394.0
2021-01-26 15:10:00,249.15,249.51,248.78,248.94,8013.0,242.2386,242.5886,241.8789,242.0344,8013.0
2021-01-26 15:20:00,248.88,249.01,248.72,248.79,5300.0,241.9761,242.1025,241.8205,241.8886,5300.0
2021-01-26 15:30:00,248.7,249.14,248.36,248.5,16413.0,241.8011,242.2289,241.4705,241.6066,16413.0
2021-01-26 15:40:00,248.43,249.41,248.42,248.73,14358.0,241.5386,242.4914,241.5288,241.8302,14358.0
2021-01-26 15:50:00,248.58,248.64,247.41,248.35,32526.0,241.6844,241.7427,240.5469,241.4608,32526.0
2021-01-27 09:30:00,240.12,240.91,229.49,235.19,99211.0,233.4591,234.2272,223.124,228.6658,99211.0
2021-01-27 09:40:00,235.01,236.31,230.05,230.09,39269.0,228.4908,229.7548,223.6684,223.7073,39269.0
2021-01-27 09:50:00,230.31,232.28,228.22,231.71,44667.0,223.9212,225.8366,221.8892,225.2824,44667.0
2021-01-27 10:00:00,231.98,233.45,230.38,233.45,55555.0,225.5449,226.9741,223.9893,226.9741,55555.0
2021-01-27 10:10:00,233.34,237.49,232.24,236.7,20343.0,226.8672,230.902,225.7977,230.134,20343.0
2021-01-27 10:20:00,236.97,238.49,235.46,237.9,46602.0,230.3965,231.8743,228.9284,231.3007,46602.0
2021-01-27 10:30:00,237.83,239.1,236.52,238.45,19897.0,231.2326,232.4674,229.959,231.8354,19897.0
2021-01-27 10:40:00,238.47,239.49,237.83,238.38,14451.0,231.8549,232.8466,231.2326,231.7674,14451.0
2021-01-27 10:50:00,238.5,239.06,237.12,238.81,18122.0,231.884,232.4285,230.5423,232.1854,18122.0
2021-01-27 11:00:00,238.81,238.86,237.55,238.56,20430.0,232.1854,232.234,230.9604,231.9424,20430.0
2021-01-27 11:10:00,238.69,238.69,237.33,237.55,19001.0,232.0688,232.0688,230.7465,230.9604,19001.0
2021-01-27 11:20:00,237.54,239.81,237.54,239.46,15032.0,230.9507,233.1577,230.9507,232.8174,15032.0
2021-01-27 11:30:00,239.58,239.74,237.96,238.23,17128.0,232.9341,233.0896,231.359,231.6215,17128.0
2021-01-27 11:40:00,238.19,238.27,237.76,237.95,10403.0,231.5826,231.6604,231.1646,231.3493,10403.0
2021-01-27 11:50:00,237.82,238.06,237.27,237.54,23493.0,231.2229,231.4562,230.6881,230.9507,23493.0
2021-01-27 12:00:00,237.53,237.81,236.39,237.69,31970.0,230.9409,231.2132,229.8326,231.0965,31970.0
2021-01-27 12:10:00,237.54,237.61,236.02,236.37,13183.0,230.9507,231.0187,229.4728,229.8131,13183.0
2021-01-27 12:20:00,236.36,236.36,235.23,235.23,13190.0,229.8034,229.8034,228.7047,228.7047,13190.0
2021-01-27 12:30:00,235.27,235.92,234.51,235.92,14167.0,228.7436,229.3756,228.0047,229.3756,14167.0
2021-01-27 12:40:00,235.92,237.13,235.9,236.87,8946.0,229.3756,230.552,229.3561,230.2992,8946.0
2021-01-27 12:50:00,237.07,238.22,237.02,237.59,13207.0,230.4937,231.6118,230.4451,230.9993,13207.0
2021-01-27 13:00:00,237.59,238.31,236.32,238.31,32020.0,230.9993,231.6993,229.7645,231.6993,32020.0
2021-01-27 13:10:00,238.32,238.9,238.08,238.83,5727.0,231.709,232.2729,231.4757,232.2049,5727.0
2021-01-27 13:20:00,238.66,240.25,238.66,239.88,5823.0,232.0396,233.5855,232.0396,233.2257,5823.0
2021-01-27 13:30:00,239.65,240.24,239.2,239.53,7131.0,233.0021,233.5758,232.5646,232.8855,7131.0
2021-01-27 13:40:00,239.83,239.83,238.69,239.04,6800.0,233.1771,233.1771,232.0688,232.409,6800.0
2021-01-27 13:50:00,239.13,239.42,238.72,238.94,4890.0,232.4965,232.7785,232.0979,232.3118,4890.0
2021-01-27 14:00:00,239.07,239.36,238.27,238.84,8250.0,232.4382,232.7202,231.6604,232.2146,8250.0
2021-01-27 14:10:00,238.74,239.12,237.61,237.9,15450.0,232.1174,232.4868,231.0187,231.3007,15450.0
2021-01-27 14:20:00,238.07,238.52,236.9,236.96,8781.0,231.466,231.9035,230.3284,230.3867,8781.0
2021-01-27 14:30:00,237.21,237.53,236.16,236.82,13208.0,230.6298,230.9409,229.6089,230.2506,13208.0
2021-01-27 14:40:00,236.67,236.94,235.66,235.66,6922.0,230.1048,230.3673,229.1228,229.1228,6922.0
2021-01-27 14:50:00,235.66,235.66,233.66,234.82,16699.0,229.1228,229.1228,227.1783,228.3061,16699.0
2021-01-27 15:00:00,234.83,235.66,234.47,235.33,14583.0,228.3158,229.1228,227.9658,228.802,14583.0
2021-01-27 15:10:00,235.56,236.52,235.01,235.34,11082.0,229.0256,229.959,228.4908,228.8117,11082.0
2021-01-27 15:20:00,235.39,235.71,234.2,234.78,10942.0,228.8603,229.1714,227.7033,228.2672,10942.0
2021-01-27 15:30:00,234.95,235.44,234.14,234.64,26232.0,228.4325,228.9089,227.645,228.1311,26232.0
2021-01-27 15:40:00,234.43,235.85,234.29,235.51,23425.0,227.9269,229.3075,227.7908,228.977,23425.0
2021-01-27 15:50:00,235.69,236.59,235.15,236.59,53676.0,229.152,230.027,228.627,230.027,53676.0
2021-01-28 09:30:00,245.7,247.97,243.0,247.11,35955.0,238.8843,241.0913,236.2592,240.2552,35955.0
2021-01-28 09:40:00,247.79,252.98,247.34,249.28,25076.0,240.9163,245.9624,240.4788,242.365,25076.0
2021-01-28 09:50:00,249.28,252.56,248.9,251.09,20875.0,242.365,245.554,241.9955,244.1248,20875.0
2021-01-28 10:00:00,250.53,253.04,249.7,252.75,22240.0,243.5803,246.0207,242.7733,245.7387,22240.0
2021-01-28 10:10:00,252.73,253.13,250.69,252.09,37288.0,245.7193,246.1082,243.7359,245.097,37288.0
2021-01-28 10:20:00,251.82,252.8,247.81,248.02,24728.0,244.8345,245.7873,240.9358,241.1399,24728.0
2021-01-28 10:30:00,248.27,251.12,248.27,251.12,16050.0,241.383,244.1539,241.383,244.1539,16050.0
2021-01-28 10:40:00,251.5,251.83,249.88,251.51,16601.0,244.5234,244.8443,242.9483,244.5331,16601.0
2021-01-28 10:50:00,251.51,252.41,250.82,251.75,18836.0,244.5331,245.4082,243.8623,244.7665,18836.0
2021-01-28 11:00:00,251.97,252.5,251.74,252.07,13704.0,244.9804,245.4957,244.7567,245.0776,13704.0
2021-01-28 11:10:00,252.38,254.4,252.3,252.77,20494.0,245.379,247.343,245.3012,245.7582,20494.0
2021-01-28 11:20:00,252.82,253.0,248.86,249.75,21631.0,245.8068,245.9818,241.9566,242.822,21631.0
2021-01-28 11:30:00,250.02,252.84,249.49,252.37,10955.0,243.0845,245.8262,242.5692,245.3693,10955.0
2021-01-28 11:40:00,252.83,253.27,252.5,252.68,7484.0,245.8165,246.2443,245.4957,245.6707,7484.0
2021-01-28 11:50:00,252.68,253.02,251.61,251.98,7090.0,245.6707,246.0012,244.6304,244.9901,7090.0
2021-01-28 12:00:00,252.31,252.86,251.64,252.14,13478.0,245.3109,245.8457,244.6595,245.1457,13478.0
2021-01-28 12:10:00,251.85,253.35,251.7,253.29,11584.0,244.8637,246.3221,244.7179,246.2638,11584.0
2021-01-28 12:20:00,253.29,254.46,253.12,254.45,10401.0,246.2638,247.4013,246.0985,247.3916,10401.0
2021-01-28 12:30:00,254.2,255.4,254.2,254.89,11296.0,247.1485,248.3152,247.1485,247.8194,11296.0
2021-01-28 12:40:00,254.68,254.99,254.43,254.82,6141.0,247.6152,247.9166,247.3721,247.7513,6141.0
2021-01-28 12:50:00,254.82,256.88,254.67,256.8,20498.0,247.7513,249.7542,247.6055,249.6764,20498.0
2021-01-28 13:00:00,257.29,257.57,253.83,254.76,23424.0,250.1528,250.425,246.7888,247.693,23424.0
2021-01-28 13:10:00,254.97,255.01,253.23,253.99,15833.0,247.8971,247.936,246.2054,246.9443,15833.0
2021-01-28 13:20:00,253.99,255.45,253.75,254.59,14434.0,246.9443,248.3638,246.711,247.5277,14434.0
2021-01-28 13:30:00,254.62,255.24,253.99,255.24,7291.0,247.5569,248.1597,246.9443,248.1597,7291.0
2021-01-28 13:40:00,254.85,255.35,254.09,254.09,11307.0,247.7805,248.2666,247.0416,247.0416,11307.0
2021-01-28 13:50:00,254.27,255.5,252.54,253.0,10717.0,247.2166,248.4124,245.5346,245.9818,10717.0
2021-01-28 14:00:00,253.23,254.55,253.23,254.22,7973.0,246.2054,247.4888,246.2054,247.168,7973.0
2021-01-28 14:10:00,254.43,254.95,252.77,252.77,8395.0,247.3721,247.8777,245.7582,245.7582,8395.0
2021-01-28 14:20:00,252.97,254.77,252.96,254.77,10291.0,245.9526,247.7027,245.9429,247.7027,10291.0
2021-01-28 14:30:00,255.0,255.11,253.85,254.46,9666.0,247.9263,248.0333,246.8082,247.4013,9666.0
2021-01-28 14:40:00,254.88,256.46,254.67,256.29,10861.0,247.8096,249.3458,247.6055,249.1805,10861.0
2021-01-28 14:50:00,256.11,256.57,254.83,255.02,5314.0,249.0055,249.4528,247.761,247.9458,5314.0
2021-01-28 15:00:00,254.86,255.2,254.09,254.52,9363.0,247.7902,248.1208,247.0416,247.4596,9363.0
2021-01-28 15:10:00,254.4,255.2,254.4,254.97,11464.0,247.343,248.1208,247.343,247.8971,11464.0
2021-01-28 15:20:00,255.15,255.15,253.74,253.96,17904.0,248.0722,248.0722,246.7013,246.9152,17904.0
2021-01-28 15:30:00,253.8,254.61,253.77,253.86,14147.0,246.7596,247.5471,246.7304,246.8179,14147.0
2021-01-28 15:40:00,253.86,255.41,253.71,255.37,43504.0,246.8179,248.3249,246.6721,248.2861,43504.0
2021-01-28 15:50:00,255.37,255.82,253.48,253.48,76093.0,248.2861,248.7236,246.4485,246.4485,76093.0
2021-01-29 09:30:00,251.63,251.88,243.57,243.74,26617.0,244.6498,244.8929,236.8134,236.9787,26617.0
2021-01-29 09:40:00,243.72,246.43,243.62,243.63,16129.0,236.9592,239.594,236.862,236.8717,16129.0
2021-01-29 09:50:00,243.6,244.54,241.25,243.29,23500.0,236.8426,237.7565,234.5577,236.5412,23500.0
2021-01-29 10:00:00,243.3,246.12,243.0,244.93,19698.0,236.5509,239.2926,236.2592,238.1357,19698.0
2021-01-29 10:10:00,244.94,246.44,244.73,244.84,25060.0,238.1454,239.6038,237.9412,238.0482,25060.0
2021-01-29 10:20:00,244.75,245.3,243.79,243.96,16455.0,237.9607,238.4954,237.0273,237.1926,16455.0
2021-01-29 10:30:00,243.94,244.55,243.78,244.34,23180.0,237.1731,237.7662,237.0176,237.562,23180.0
2021-01-29 10:40:00,244.21,244.7,243.74,244.28,31538.0,237.4356,237.912,236.9787,237.5037,31538.0
2021-01-29 10:50:00,244.28,244.48,242.76,242.76,29913.0,237.5037,237.6981,236.0259,236.0259,29913.0
2021-01-29 11:00:00,242.98,244.22,241.78,244.22,23203.0,236.2398,237.4454,235.073,237.4454,23203.0
2021-01-29 11:10:00,244.35,246.03,243.26,246.03,31657.0,237.5717,239.2051,236.512,239.2051,31657.0
2021-01-29 11:20:00,245.99,246.44,244.19,244.19,22201.0,239.1663,239.6038,237.4162,237.4162,22201.0
2021-01-29 11:30:00,243.95,244.03,242.65,243.26,9322.0,237.1828,237.2606,235.9189,236.512,9322.0
2021-01-29 11:40:00,243.44,244.29,243.24,243.47,6509.0,236.687,237.5134,236.4925,236.7162,6509.0
2021-01-29 11:50:00,243.24,244.78,242.88,244.4,11286.0,236.4925,237.9898,236.1425,237.6204,11286.0
2021-01-29 12:00:00,244.23,244.58,243.23,243.65,11048.0,237.4551,237.7954,236.4828,236.8912,11048.0
2021-01-29 12:10:00,243.76,243.81,241.73,241.73,17726.0,236.9981,237.0467,235.0244,235.0244,17726.0
2021-01-29 12:20:00,241.92,242.39,241.31,241.88,27320.0,235.2092,235.6661,234.6161,235.1703,27320.0
2021-01-29 12:30:00,241.87,242.07,241.46,241.73,13938.0,235.1605,235.355,234.7619,235.0244,13938.0
2021-01-29 12:40:00,241.85,242.45,239.21,239.43,14454.0,235.1411,235.7245,232.5743,232.7882,14454.0
2021-01-29 12:50:00,239.06,240.71,238.55,239.6,14276.0,232.4285,234.0327,231.9326,232.9535,14276.0
2021-01-29 13:00:00,239.3,240.83,239.08,240.35,6489.0,232.6618,234.1494,232.4479,233.6827,6489.0
2021-01-29 13:10:00,240.29,240.42,239.31,239.89,6323.0,233.6244,233.7508,232.6716,233.2355,6323.0
2021-01-29 13:20:00,239.89,241.88,239.89,241.88,10511.0,233.2355,235.1703,233.2355,235.1703,10511.0
2021-01-29 13:30:00,241.71,242.42,241.63,242.1,19542.0,235.005,235.6953,234.9272,235.3842,19542.0
2021-01-29 13:40:00,242.04,242.17,240.38,240.38,19335.0,235.3258,235.4522,233.7119,233.7119,19335.0
2021-01-29 13:50:00,240.78,241.14,240.31,240.31,4934.0,234.1008,234.4508,233.6438,233.6438,4934.0
2021-01-29 14:00:00,240.46,242.19,240.44,242.19,11215.0,233.7897,235.4717,233.7702,235.4717,11215.0
2021-01-29 14:10:00,242.28,243.03,242.17,242.85,9620.0,235.5592,236.2884,235.4522,236.1134,9620.0
2021-01-29 14:20:00,243.04,243.19,241.37,241.61,8092.0,236.2981,236.4439,234.6744,234.9078,8092.0
2021-01-29 14:30:00,241.5,241.59,239.76,240.94,17428.0,234.8008,234.8883,233.1091,234.2563,17428.0
2021-01-29 14:40:00,240.81,241.75,240.28,240.99,8831.0,234.1299,235.0439,233.6146,234.305,8831.0
2021-01-29 14:50:00,241.26,241.94,241.0,241.48,13259.0,234.5675,235.2286,234.3147,234.7814,13259.0
2021-01-29 15:00:00,241.48,242.86,241.48,242.66,8642.0,234.7814,236.1231,234.7814,235.9286,8642.0
2021-01-29 15:10:00,242.7,242.92,242.2,242.59,6419.0,235.9675,236.1814,235.4814,235.8606,6419.0
2021-01-29 15:20:00,242.59,243.67,242.59,243.34,7012.0,235.8606,236.9106,235.8606,236.5898,7012.0
2021-01-29 15:30:00,243.53,244.33,242.88,242.88,12964.0,236.7745,237.5523,236.1425,236.1425,12964.0
2021-01-29 15:40:00,242.98,243.45,242.41,242.83,20482.0,236.2398,236.6967,235.6856,236.0939,20482.0
2021-01-29 15:50:00,242.79,244.59,242.68,243.0,67874.0,236.055,237.8051,235.9481,236.2592,67874.0
2021-02-01 09:30:00,247.92,248.27,245.0,245.0,31271.0,241.0427,241.383,238.2037,238.2037,31271.0
2021-02-01 09:40:00,245.94,247.2,245.01,245.6,9295.0,239.1176,240.3427,238.2134,238.7871,9295.0
2021-02-01 09:50:00,246.05,247.61,245.0,247.02,5425.0,239.2246,240.7413,238.2037,240.1677,5425.0
2021-02-01 10:00:00,247.06,248.7,246.31,247.33,8731.0,240.2066,241.8011,239.4774,240.4691,8731.0
2021-02-01 10:10:00,247.39,248.59,247.38,248.59,2568.0,240.5274,241.6941,240.5177,241.6941,2568.0
2021-02-01 10:20:00,248.52,249.23,247.07,247.07,9044.0,241.6261,242.3164,240.2163,240.2163,9044.0
2021-02-01 10:30:00,247.23,249.14,247.23,248.18,18386.0,240.3719,242.2289,240.3719,241.2955,18386.0
2021-02-01 10:40:00,248.1,248.1,247.23,247.56,14662.0,241.2177,241.2177,240.3719,240.6927,14662.0
2021-02-01 10:50:00,247.56,247.72,246.72,247.16,14362.0,240.6927,240.8483,239.876,240.3038,14362.0
2021-02-01 11:00:00,247.12,247.12,245.85,247.0,4995.0,240.2649,240.2649,239.0301,240.1482,4995.0
2021-02-01 11:10:00,246.98,247.66,246.62,247.56,7099.0,240.1288,240.7899,239.7788,240.6927,7099.0
2021-02-01 11:20:00,247.55,248.53,247.54,248.26,1745.0,240.683,241.6358,240.6733,241.3733,1745.0
2021-02-01 11:30:00,248.33,248.89,247.99,248.73,4317.0,241.4413,241.9858,241.1108,241.8302,4317.0
2021-02-01 11:40:00,248.87,249.78,248.77,249.37,4588.0,241.9664,242.8511,241.8691,242.4525,4588.0
2021-02-01 11:50:00,249.62,249.64,249.17,249.36,2637.0,242.6956,242.715,242.258,242.4428,2637.0
2021-02-01 12:00:00,249.48,249.73,248.68,248.96,6161.0,242.5594,242.8025,241.7816,242.0539,6161.0
2021-02-01 12:10:00,248.5,249.17,248.5,248.94,3847.0,241.6066,242.258,241.6066,242.0344,3847.0
2021-02-01 12:20:00,248.94,248.94,247.81,248.13,6361.0,242.0344,242.0344,240.9358,241.2469,6361.0
2021-02-01 12:30:00,248.37,248.74,248.02,248.09,11319.0,241.4802,241.84,241.1399,241.208,11319.0
2021-02-01 12:40:00,248.26,248.52,248.04,248.2,2799.0,241.3733,241.6261,241.1594,241.3149,2799.0
2021-02-01 12:50:00,248.08,249.27,247.9,249.27,5057.0,241.1983,242.3553,241.0233,242.3553,5057.0
2021-02-01 13:00:00,249.18,249.19,247.98,249.19,8060.0,242.2678,242.2775,241.1011,242.2775,8060.0
2021-02-01 13:10:00,248.89,249.7,248.85,249.7,6914.0,241.9858,242.7733,241.9469,242.7733,6914.0
2021-02-01 13:20:00,249.7,250.28,249.51,249.51,9924.0,242.7733,243.3372,242.5886,242.5886,9924.0
2021-02-01 13:30:00,249.6,250.26,249.4,249.62,7993.0,242.6761,243.3178,242.4817,242.6956,7993.0
2021-02-01 13:40:00,249.83,249.86,249.37,249.37,4941.0,242.8997,242.9289,242.4525,242.4525,4941.0
2021-02-01 13:50:00,249.48,250.17,249.48,250.01,5077.0,242.5594,243.2303,242.5594,243.0747,5077.0
2021-02-01 14:00:00,250.04,250.54,249.98,250.42,3156.0,243.1039,243.59,243.0456,243.4734,3156.0
2021-02-01 14:10:00,250.45,250.79,250.22,250.5,5161.0,243.5025,243.8331,243.2789,243.5511,5161.0
2021-02-01 14:20:00,250.5,251.0,250.31,250.98,3310.0,243.5511,244.0373,243.3664,244.0178,3310.0
2021-02-01 14:30:00,250.84,251.22,250.45,250.87,3689.0,243.8817,244.2512,243.5025,243.9109,3689.0
2021-02-01 14:40:00,250.76,250.89,250.18,250.26,4789.0,243.8039,243.9303,243.24,243.3178,4789.0
2021-02-01 14:50:00,250.33,250.81,250.18,250.8,6983.0,243.3859,243.8525,243.24,243.8428,6983.0
2021-02-01 15:00:00,251.03,252.49,250.99,252.49,11549.0,244.0664,245.4859,244.0276,245.4859,11549.0
2021-02-01 15:10:00,252.67,252.8,252.23,252.73,17499.0,245.661,245.7873,245.2332,245.7193,17499.0
2021-02-01 15:20:00,252.71,252.83,252.0,252.76,34775.0,245.6998,245.8165,245.0095,245.7485,34775.0
2021-02-01 15:30:00,252.83,253.31,252.68,252.88,21093.0,245.8165,246.2832,245.6707,245.8651,21093.0
2021-02-01 15:40:00,252.81,253.24,252.56,253.24,18973.0,245.7971,246.2151,245.554,246.2151,18973.0
2021-02-01 15:50:00,253.14,254.21,253.07,253.15,53042.0,246.1179,247.1582,246.0499,246.1276,53042.0
2021-02-02 09:30:00,257.72,261.94,257.65,258.92,31991.0,250.5709,254.6738,250.5028,251.7376,31991.0
2021-02-02 09:40:00,258.63,259.99,256.92,257.72,20225.0,251.4556,252.7779,249.7931,250.5709,20225.0
2021-02-02 09:50:00,257.59,257.71,256.9,257.59,11181.0,250.4445,250.5611,249.7736,250.4445,11181.0
2021-02-02 10:00:00,257.9,259.03,255.63,256.16,20381.0,250.7459,251.8445,248.5388,249.0541,20381.0
2021-02-02 10:10:00,256.2,256.64,255.2,256.43,5323.0,249.093,249.5208,248.1208,249.3166,5323.0
2021-02-02 10:20:00,256.42,257.09,255.22,255.34,11040.0,249.3069,249.9583,248.1402,248.2569,11040.0
2021-02-02 10:30:00,255.3,256.62,254.92,256.62,9813.0,248.218,249.5014,247.8485,249.5014,9813.0
2021-02-02 10:40:00,256.61,257.23,255.89,257.0,12534.0,249.4917,250.0945,248.7916,249.8708,12534.0
2021-02-02 10:50:00,257.1,257.61,256.47,257.49,10870.0,249.9681,250.4639,249.3555,250.3472,10870.0
2021-02-02 11:00:00,257.41,257.98,257.25,257.44,10932.0,250.2695,250.8237,250.1139,250.2986,10932.0
2021-02-02 11:10:00,257.58,258.03,256.9,257.3,6182.0,250.4347,250.8723,249.7736,250.1625,6182.0
2021-02-02 11:20:00,257.62,257.94,257.47,257.64,6999.0,250.4736,250.7848,250.3278,250.4931,6999.0
2021-02-02 11:30:00,257.82,259.0,257.82,259.0,6624.0,250.6681,251.8154,250.6681,251.8154,6624.0
2021-02-02 11:40:00,259.01,259.32,258.73,258.73,12908.0,251.8251,252.1265,251.5528,251.5528,12908.0
2021-02-02 11:50:00,258.93,259.08,258.26,258.5,3951.0,251.7473,251.8931,251.0959,251.3292,3951.0
2021-02-02 12:00:00,258.67,258.96,256.37,256.38,8077.0,251.4945,251.7765,249.2583,249.268,8077.0
2021-02-02 12:10:00,256.95,257.25,255.42,255.43,6919.0,249.8222,250.1139,248.3347,248.3444,6919.0
2021-02-02 12:20:00,255.3,255.46,253.31,253.31,11007.0,248.218,248.3736,246.2832,246.2832,11007.0
2021-02-02 12:30:00,253.46,254.59,253.11,254.03,11773.0,246.429,247.5277,246.0887,246.9832,11773.0
2021-02-02 12:40:00,253.93,253.93,253.34,253.76,8048.0,246.886,246.886,246.3124,246.7207,8048.0
2021-02-02 12:50:00,253.57,254.44,253.57,253.96,25485.0,246.536,247.3819,246.536,246.9152,25485.0
2021-02-02 13:00:00,254.01,255.09,253.98,255.06,5285.0,246.9638,248.0138,246.9346,247.9847,5285.0
2021-02-02 13:10:00,255.22,255.9,254.28,254.29,8859.0,248.1402,248.8014,247.2263,247.236,8859.0
2021-02-02 13:20:00,254.45,254.64,254.12,254.22,4068.0,247.3916,247.5763,247.0707,247.168,4068.0
2021-02-02 13:30:00,254.14,254.31,253.61,253.7,4971.0,247.0902,247.2555,246.5749,246.6624,4971.0
2021-02-02 13:40:00,253.84,254.26,253.73,253.93,3573.0,246.7985,247.2068,246.6915,246.886,3573.0
2021-02-02 13:50:00,254.03,254.03,253.4,253.41,9532.0,246.9832,246.9832,246.3707,246.3804,9532.0
2021-02-02 14:00:00,253.31,253.73,253.04,253.21,7716.0,246.2832,246.6915,246.0207,246.186,7716.0
2021-02-02 14:10:00,253.28,253.28,251.84,252.04,10440.0,246.254,246.254,244.854,245.0484,10440.0
2021-02-02 14:20:00,252.25,252.52,251.71,251.91,5529.0,245.2526,245.5151,244.7276,244.922,5529.0
2021-02-02 14:30:00,251.95,252.8,251.77,252.49,14171.0,244.9609,245.7873,244.7859,245.4859,14171.0
2021-02-02 14:40:00,252.57,252.57,251.93,252.29,5333.0,245.5637,245.5637,244.9415,245.2915,5333.0
2021-02-02 14:50:00,252.39,252.52,251.94,252.37,7489.0,245.3887,245.5151,244.9512,245.3693,7489.0
2021-02-02 15:00:00,252.44,252.44,251.61,252.16,20453.0,245.4373,245.4373,244.6304,245.1651,20453.0
2021-02-02 15:10:00,252.16,252.51,251.66,252.04,7142.0,245.1651,245.5054,244.679,245.0484,7142.0
2021-02-02 15:20:00,252.18,252.7,252.03,252.52,8337.0,245.1845,245.6901,245.0387,245.5151,8337.0
2021-02-02 15:30:00,252.66,252.95,252.13,252.28,9321.0,245.6512,245.9332,245.1359,245.2818,9321.0
2021-02-02 15:40:00,252.23,252.23,251.6,251.75,15913.0,245.2332,245.2332,244.6206,244.7665,15913.0
2021-02-02 15:50:00,251.61,251.87,249.75,250.66,66673.0,244.6304,244.8831,242.822,243.7067,66673.0
2021-02-03 09:30:00,252.34,255.39,250.84,254.91,45290.0,245.3401,248.3055,243.8817,247.8388,45290.0
2021-02-03 09:40:00,254.99,255.31,252.66,252.67,9955.0,247.9166,248.2277,245.6512,245.661,9955.0
2021-02-03 09:50:00,252.51,253.18,251.14,253.06,1803.0,245.5054,246.1568,244.1734,246.0401,1803.0
2021-02-03 10:00:00,253.14,253.14,252.05,252.48,1964.0,246.1179,246.1179,245.0581,245.4762,1964.0
2021-02-03 10:10:00,251.73,251.92,249.92,250.17,3883.0,244.747,244.9318,242.9872,243.2303,3883.0
2021-02-03 10:20:00,250.87,251.08,248.89,248.92,2373.0,243.9109,244.1151,241.9858,242.015,2373.0
2021-02-03 10:30:00,249.09,249.9,248.29,248.58,6110.0,242.1803,242.9678,241.4025,241.6844,6110.0
2021-02-03 10:40:00,248.42,249.56,248.22,249.44,2500.0,241.5288,242.6372,241.3344,242.5206,2500.0
2021-02-03 10:50:00,249.45,250.2,248.67,248.67,5311.0,242.5303,243.2595,241.7719,241.7719,5311.0
2021-02-03 11:00:00,248.88,249.55,248.74,249.32,2675.0,241.9761,242.6275,241.84,242.4039,2675.0
2021-02-03 11:10:00,249.05,249.24,248.37,248.74,2967.0,242.1414,242.3261,241.4802,241.84,2967.0
2021-02-03 11:20:00,249.03,249.82,248.55,249.77,6196.0,242.1219,242.89,241.6552,242.8414,6196.0
2021-02-03 11:30:00,249.91,250.2,249.71,249.76,3005.0,242.9775,243.2595,242.7831,242.8317,3005.0
2021-02-03 11:40:00,249.99,250.55,249.8,250.51,2804.0,243.0553,243.5998,242.8706,243.5609,2804.0
2021-02-03 11:50:00,251.0,251.69,250.73,251.0,9298.0,244.0373,244.7081,243.7748,244.0373,9298.0
2021-02-03 12:00:00,250.77,251.46,250.48,251.03,1749.0,243.8137,244.4845,243.5317,244.0664,1749.0
2021-02-03 12:10:00,251.21,251.3,250.21,250.21,2681.0,244.2415,244.329,243.2692,243.2692,2681.0
2021-02-03 12:20:00,250.24,251.04,250.18,250.74,2277.0,243.2984,244.0762,243.24,243.7845,2277.0
2021-02-03 12:30:00,250.77,251.07,250.39,250.81,6901.0,243.8137,244.1053,243.4442,243.8525,6901.0
2021-02-03 12:40:00,250.95,251.85,250.95,251.71,2400.0,243.9887,244.8637,243.9887,244.7276,2400.0
2021-02-03 12:50:00,251.8,252.34,251.3,251.31,4138.0,244.8151,245.3401,244.329,244.3387,4138.0
2021-02-03 13:00:00,251.17,251.58,251.17,251.4,1422.0,244.2026,244.6012,244.2026,244.4262,1422.0
2021-02-03 13:10:00,251.58,251.92,251.42,251.7,4760.0,244.6012,244.9318,244.4456,244.7179,4760.0
2021-02-03 13:20:00,251.55,251.77,251.02,251.02,2213.0,244.572,244.7859,244.0567,244.0567,2213.0
2021-02-03 13:30:00,250.73,250.73,250.02,250.45,3272.0,243.7748,243.7748,243.0845,243.5025,3272.0
2021-02-03 13:40:00,250.33,250.51,249.97,249.97,4309.0,243.3859,243.5609,243.0358,243.0358,4309.0
2021-02-03 13:50:00,250.07,250.37,249.53,249.53,10955.0,243.1331,243.4248,242.6081,242.6081,10955.0
2021-02-03 14:00:00,249.3,249.8,249.17,249.79,3458.0,242.3844,242.8706,242.258,242.8608,3458.0
2021-02-03 14:10:00,249.96,249.96,249.07,249.91,6982.0,243.0261,243.0261,242.1608,242.9775,6982.0
2021-02-03 14:20:00,250.09,250.32,249.92,250.09,3951.0,243.1525,243.3761,242.9872,243.1525,3951.0
2021-02-03 14:30:00,250.13,250.13,249.51,249.79,12885.0,243.1914,243.1914,242.5886,242.8608,12885.0
2021-02-03 14:40:00,249.75,250.0,249.04,249.17,11863.0,242.822,243.065,242.1316,242.258,11863.0
2021-02-03 14:50:00,249.14,249.53,248.92,249.5,5205.0,242.2289,242.6081,242.015,242.5789,5205.0
2021-02-03 15:00:00,249.64,249.71,249.31,249.4,5771.0,242.715,242.7831,242.3942,242.4817,5771.0
2021-02-03 15:10:00,249.32,249.35,248.64,249.32,9852.0,242.4039,242.433,241.7427,242.4039,9852.0
2021-02-03 15:20:00,249.22,249.22,248.07,248.75,14532.0,242.3067,242.3067,241.1886,241.8497,14532.0
2021-02-03 15:30:00,248.85,249.75,248.72,249.51,16069.0,241.9469,242.822,241.8205,242.5886,16069.0
2021-02-03 15:40:00,249.63,250.85,249.47,250.84,8872.0,242.7053,243.8914,242.5497,243.8817,8872.0
2021-02-03 15:50:00,250.8,250.86,250.31,250.8,36499.0,243.8428,243.9012,243.3664,243.8428,36499.0
2021-02-04 09:30:00,252.79,256.61,251.25,254.1,15189.0,245.7776,249.4917,244.2803,247.0513,15189.0
2021-02-04 09:40:00,253.89,256.99,253.77,254.31,11531.0,246.8471,249.8611,246.7304,247.2555,11531.0
2021-02-04 09:50:00,254.27,255.61,254.27,255.31,12144.0,247.2166,248.5194,247.2166,248.2277,12144.0
2021-02-04 10:00:00,255.37,257.27,255.36,256.14,20856.0,248.2861,250.1333,248.2763,249.0347,20856.0
2021-02-04 10:10:00,256.15,258.41,256.15,258.41,14114.0,249.0444,251.2417,249.0444,251.2417,14114.0
2021-02-04 10:20:00,258.06,258.13,256.81,256.81,8215.0,250.9014,250.9695,249.6861,249.6861,8215.0
2021-02-04 10:30:00,257.36,258.56,257.18,258.28,26253.0,250.2209,251.3876,250.0458,251.1153,26253.0
2021-02-04 10:40:00,258.4,258.87,257.99,258.36,8862.0,251.232,251.689,250.8334,251.1931,8862.0
2021-02-04 10:50:00,258.73,259.24,258.57,258.84,5674.0,251.5528,252.0487,251.3973,251.6598,5674.0
2021-02-04 11:00:00,258.84,259.43,258.56,258.56,3782.0,251.6598,252.2334,251.3876,251.3876,3782.0
2021-02-04 11:10:00,258.73,258.73,257.5,257.5,5550.0,251.5528,251.5528,250.357,250.357,5550.0
2021-02-04 11:20:00,257.61,257.75,256.78,257.48,3861.0,250.4639,250.6,249.6569,250.3375,3861.0
2021-02-04 11:30:00,257.62,258.05,257.34,257.35,8348.0,250.4736,250.8917,250.2014,250.2111,8348.0
2021-02-04 11:40:00,257.24,257.37,255.28,255.81,18172.0,250.1042,250.2306,248.1985,248.7138,18172.0
2021-02-04 11:50:00,256.32,257.92,256.32,257.92,2025.0,249.2097,250.7653,249.2097,250.7653,2025.0
2021-02-04 12:00:00,257.7,258.45,257.7,258.07,4301.0,250.5514,251.2806,250.5514,250.9112,4301.0
2021-02-04 12:10:00,258.12,258.12,257.64,257.78,4796.0,250.9598,250.9598,250.4931,250.6292,4796.0
2021-02-04 12:20:00,257.64,257.97,257.64,257.97,5353.0,250.4931,250.8139,250.4931,250.8139,5353.0
2021-02-04 12:30:00,257.78,258.48,257.57,258.34,9125.0,250.6292,251.3098,250.425,251.1737,9125.0
2021-02-04 12:40:00,258.45,258.46,257.81,258.12,4556.0,251.2806,251.2903,250.6584,250.9598,4556.0
2021-02-04 12:50:00,258.19,258.6,257.91,257.91,6297.0,251.0278,251.4265,250.7556,250.7556,6297.0
2021-02-04 13:00:00,258.12,258.2,257.43,257.43,4753.0,250.9598,251.0375,250.2889,250.2889,4753.0
2021-02-04 13:10:00,257.63,258.16,257.63,258.12,3466.0,250.4834,250.9987,250.4834,250.9598,3466.0
2021-02-04 13:20:00,258.24,258.32,257.95,258.15,9075.0,251.0764,251.1542,250.7945,250.9889,9075.0
2021-02-04 13:30:00,258.15,258.67,258.01,258.59,5546.0,250.9889,251.4945,250.8528,251.4167,5546.0
2021-02-04 13:40:00,258.86,259.8,258.69,259.57,13800.0,251.6792,252.5932,251.514,252.3695,13800.0
2021-02-04 13:50:00,259.58,260.45,259.57,260.03,13458.0,252.3793,253.2251,252.3695,252.8168,13458.0
2021-02-04 14:00:00,260.0,260.0,258.94,259.2,7559.0,252.7876,252.7876,251.757,252.0098,7559.0
2021-02-04 14:10:00,258.9,260.0,258.07,259.76,18131.0,251.7181,252.7876,250.9112,252.5543,18131.0
2021-02-04 14:20:00,259.97,260.08,259.26,259.5,4649.0,252.7584,252.8654,252.0681,252.3015,4649.0
2021-02-04 14:30:00,259.38,259.77,259.38,259.45,1814.0,252.1848,252.564,252.1848,252.2529,1814.0
2021-02-04 14:40:00,259.4,259.4,258.75,258.82,4180.0,252.2043,252.2043,251.5723,251.6404,4180.0
2021-02-04 14:50:00,258.89,259.03,258.27,258.89,5817.0,251.7084,251.8445,251.1056,251.7084,5817.0
2021-02-04 15:00:00,258.97,258.97,258.34,258.64,5890.0,251.7862,251.7862,251.1737,251.4653,5890.0
2021-02-04 15:10:00,258.61,258.74,258.44,258.54,4036.0,251.4362,251.5626,251.2709,251.3681,4036.0
2021-02-04 15:20:00,258.43,258.58,257.76,257.8,6157.0,251.2612,251.407,250.6098,250.6486,6157.0
2021-02-04 15:30:00,257.85,258.07,257.47,257.91,16316.0,250.6973,250.9112,250.3278,250.7556,16316.0
2021-02-04 15:40:00,257.76,258.66,257.74,258.27,24856.0,250.6098,251.4848,250.5903,251.1056,24856.0
2021-02-04 15:50:00,258.5,259.83,258.42,259.83,44787.0,251.3292,252.6223,251.2514,252.6223,44787.0
2021-02-05 09:30:00,261.0,263.55,261.0,263.38,23410.0,253.7599,256.2391,253.7599,256.0739,23410.0
2021-02-05 09:40:00,263.0,264.5,261.89,261.89,8102.0,255.7044,257.1628,254.6252,254.6252,8102.0
2021-02-05 09:50:00,261.42,262.83,261.16,262.83,6384.0,254.1682,255.5391,253.9154,255.5391,6384.0
2021-02-05 10:00:00,262.82,264.08,262.2,264.08,17181.0,255.5294,256.7544,254.9266,256.7544,17181.0
2021-02-05 10:10:00,264.19,264.46,263.05,263.35,17284.0,256.8614,257.1239,255.753,256.0447,17284.0
2021-02-05 10:20:00,263.38,264.5,263.2,263.96,12985.0,256.0739,257.1628,255.8988,256.6378,12985.0
2021-02-05 10:30:00,263.98,265.0,263.98,264.4,5870.0,256.6572,257.6489,256.6572,257.0656,5870.0
2021-02-05 10:40:00,264.25,265.5,264.09,265.28,6825.0,256.9197,258.135,256.7642,257.9212,6825.0
2021-02-05 10:50:00,265.5,266.0,265.0,265.6,10561.0,258.135,258.6212,257.6489,258.2323,10561.0
2021-02-05 11:00:00,265.5,266.1,264.76,264.76,7241.0,258.135,258.7184,257.4156,257.4156,7241.0
2021-02-05 11:10:00,264.81,265.39,264.48,264.61,7100.0,257.4642,258.0281,257.1433,257.2697,7100.0
2021-02-05 11:20:00,264.3,265.5,264.3,265.09,3941.0,256.9683,258.135,256.9683,257.7364,3941.0
2021-02-05 11:30:00,265.27,265.56,264.2,264.35,5213.0,257.9114,258.1934,256.8711,257.0169,5213.0
2021-02-05 11:40:00,264.2,264.78,264.0,264.19,2200.0,256.8711,257.435,256.6767,256.8614,2200.0
2021-02-05 11:50:00,264.28,264.34,263.64,264.13,4738.0,256.9489,257.0072,256.3266,256.8031,4738.0
2021-02-05 12:00:00,264.0,265.22,264.0,264.91,5251.0,256.6767,257.8628,256.6767,257.5614,5251.0
2021-02-05 12:10:00,264.8,265.18,264.62,265.0,2300.0,257.4545,257.8239,257.2795,257.6489,2300.0
2021-02-05 12:20:00,265.03,265.36,264.85,265.34,6178.0,257.6781,257.9989,257.5031,257.9795,6178.0
2021-02-05 12:30:00,265.37,265.42,264.86,265.42,6552.0,258.0087,258.0573,257.5128,258.0573,6552.0
2021-02-05 12:40:00,265.46,265.6,265.0,265.1,3365.0,258.0962,258.2323,257.6489,257.7461,3365.0
2021-02-05 12:50:00,265.02,265.3,264.87,265.1,4900.0,257.6684,257.9406,257.5225,257.7461,4900.0
2021-02-05 13:00:00,265.29,265.43,264.86,265.11,7149.0,257.9309,258.067,257.5128,257.7559,7149.0
2021-02-05 13:10:00,265.11,265.53,265.11,265.43,3948.0,257.7559,258.1642,257.7559,258.067,3948.0
2021-02-05 13:20:00,265.53,266.67,265.0,266.48,6770.0,258.1642,259.2726,257.6489,259.0879,6770.0
2021-02-05 13:30:00,266.67,266.67,265.33,265.44,7352.0,259.2726,259.2726,257.9698,258.0767,7352.0
2021-02-05 13:40:00,265.26,265.3,264.87,265.22,1720.0,257.9017,257.9406,257.5225,257.8628,1720.0
2021-02-05 13:50:00,265.16,265.79,264.85,265.4,13975.0,257.8045,258.417,257.5031,258.0378,13975.0
2021-02-05 14:00:00,265.3,265.79,265.28,265.64,4511.0,257.9406,258.417,257.9212,258.2712,4511.0
2021-02-05 14:10:00,265.5,266.0,265.13,265.35,5469.0,258.135,258.6212,257.7753,257.9892,5469.0
2021-02-05 14:20:00,265.44,265.83,265.2,265.83,1551.0,258.0767,258.4559,257.8434,258.4559,1551.0
2021-02-05 14:30:00,265.94,266.17,265.66,265.98,8523.0,258.5628,258.7865,258.2906,258.6017,8523.0
2021-02-05 14:40:00,266.13,266.31,265.91,265.94,3401.0,258.7476,258.9226,258.5337,258.5628,3401.0
2021-02-05 14:50:00,266.0,266.44,265.38,266.19,6645.0,258.6212,259.049,258.0184,258.8059,6645.0
2021-02-05 15:00:00,266.32,266.42,264.52,264.99,16548.0,258.9323,259.0295,257.1822,257.6392,16548.0
2021-02-05 15:10:00,265.12,265.2,264.62,264.98,6654.0,257.7656,257.8434,257.2795,257.6295,6654.0
2021-02-05 15:20:00,265.22,265.32,264.84,265.15,6927.0,257.8628,257.96,257.4934,257.7948,6927.0
2021-02-05 15:30:00,265.13,265.97,265.04,265.48,9943.0,257.7753,258.592,257.6878,258.1156,9943.0
2021-02-05 15:40:00,265.56,265.98,265.43,265.67,20620.0,258.1934,258.6017,258.067,258.3003,20620.0
2021-02-05 15:50:00,265.64,265.92,265.24,265.63,38702.0,258.2712,258.5434,257.8823,258.2614,38702.0
2021-02-08 09:30:00,267.47,270.94,267.03,267.12,33185.0,260.0504,263.4241,259.6226,259.7101,33185.0
2021-02-08 09:40:00,267.35,269.64,266.73,269.37,13887.0,259.9337,262.1602,259.3309,261.8977,13887.0
2021-02-08 09:50:00,269.34,270.9,268.99,270.09,18930.0,261.8685,263.3853,261.5282,262.5977,18930.0
2021-02-08 10:00:00,269.69,269.69,267.79,269.05,16145.0,262.2088,262.2088,260.3615,261.5866,16145.0
2021-02-08 10:10:00,268.9,269.41,267.95,269.18,9581.0,261.4407,261.9366,260.5171,261.713,9581.0
2021-02-08 10:20:00,269.11,270.15,268.75,270.15,9716.0,261.6449,262.6561,261.2949,262.6561,9716.0
2021-02-08 10:30:00,270.15,270.4,269.48,269.66,11337.0,262.6561,262.8991,262.0046,262.1796,11337.0
2021-02-08 10:40:00,269.9,271.49,269.29,270.57,9140.0,262.413,263.9589,261.8199,263.0644,9140.0
2021-02-08 10:50:00,270.95,270.95,269.1,269.21,7463.0,263.4339,263.4339,261.6352,261.7421,7463.0
2021-02-08 11:00:00,269.74,270.54,269.32,270.21,5555.0,262.2574,263.0352,261.8491,262.7144,5555.0
2021-02-08 11:10:00,270.28,271.2,270.09,270.5,6738.0,262.7825,263.6769,262.5977,262.9963,6738.0
2021-02-08 11:20:00,270.98,271.94,270.56,270.97,6081.0,263.463,264.3964,263.0547,263.4533,6081.0
2021-02-08 11:30:00,270.86,270.86,269.65,269.89,4256.0,263.3464,263.3464,262.1699,262.4033,4256.0
2021-02-08 11:40:00,269.93,270.27,269.57,270.27,8308.0,262.4422,262.7727,262.0921,262.7727,8308.0
2021-02-08 11:50:00,270.16,270.79,269.68,270.71,13135.0,262.6658,263.2783,262.1991,263.2005,13135.0
2021-02-08 12:00:00,270.88,271.63,270.17,271.63,9257.0,263.3658,264.095,262.6755,264.095,9257.0
2021-02-08 12:10:00,271.76,272.8,271.7,272.43,10476.0,264.2214,265.2325,264.1631,264.8728,10476.0
2021-02-08 12:20:00,272.12,272.89,271.91,272.63,7412.0,264.5714,265.32,264.3672,265.0673,7412.0
2021-02-08 12:30:00,272.55,272.96,272.54,272.68,3022.0,264.9895,265.3881,264.9798,265.1159,3022.0
2021-02-08 12:40:00,272.8,272.91,272.39,272.79,3847.0,265.2325,265.3395,264.8339,265.2228,3847.0
2021-02-08 12:50:00,272.84,272.87,271.96,272.4,2800.0,265.2714,265.3006,264.4158,264.8436,2800.0
2021-02-08 13:00:00,272.26,272.44,272.09,272.13,3037.0,264.7075,264.8825,264.5422,264.5811,3037.0
2021-02-08 13:10:00,272.33,272.65,272.14,272.56,2907.0,264.7756,265.0867,264.5909,264.9992,2907.0
2021-02-08 13:20:00,272.44,272.67,272.18,272.33,4550.0,264.8825,265.1062,264.6297,264.7756,4550.0
2021-02-08 13:30:00,272.33,272.87,272.33,272.84,3449.0,264.7756,265.3006,264.7756,265.2714,3449.0
2021-02-08 13:40:00,272.94,273.0,272.33,272.5,5965.0,265.3687,265.427,264.7756,264.9409,5965.0
2021-02-08 13:50:00,272.59,272.6,272.07,272.26,4832.0,265.0284,265.0381,264.5228,264.7075,4832.0
2021-02-08 14:00:00,272.24,272.61,272.17,272.17,4413.0,264.6881,265.0478,264.62,264.62,4413.0
2021-02-08 14:10:00,272.17,272.17,271.62,272.03,9520.0,264.62,264.62,264.0853,264.4839,9520.0
2021-02-08 14:20:00,272.05,272.88,272.05,272.8,8714.0,264.5034,265.3103,264.5034,265.2325,8714.0
2021-02-08 14:30:00,272.89,273.09,272.19,272.65,29055.0,265.32,265.5145,264.6395,265.0867,29055.0
2021-02-08 14:40:00,272.65,274.11,272.57,273.76,22641.0,265.0867,266.5062,265.0089,266.1659,22641.0
2021-02-08 14:50:00,273.92,274.12,273.45,273.45,8481.0,266.3215,266.5159,265.8645,265.8645,8481.0
2021-02-08 15:00:00,273.36,273.36,272.19,272.57,26004.0,265.777,265.777,264.6395,265.0089,26004.0
2021-02-08 15:10:00,272.69,273.0,271.61,272.04,14633.0,265.1256,265.427,264.0756,264.4936,14633.0
2021-02-08 15:20:00,272.04,272.35,271.89,272.18,7346.0,264.4936,264.795,264.3478,264.6297,7346.0
2021-02-08 15:30:00,272.15,272.3,271.35,271.48,9645.0,264.6006,264.7464,263.8228,263.9492,9645.0
2021-02-08 15:40:00,271.56,272.19,271.52,272.07,15374.0,264.0269,264.6395,263.9881,264.5228,15374.0
2021-02-08 15:50:00,272.12,272.59,271.94,272.14,49459.0,264.5714,265.0284,264.3964,264.5909,49459.0
2021-02-09 09:30:00,270.04,272.24,269.45,270.1,29380.0,262.5491,264.6881,261.9755,262.6074,29380.0
2021-02-09 09:40:00,269.43,270.07,268.01,269.24,15985.0,261.956,262.5783,260.5754,261.7713,15985.0
2021-02-09 09:50:00,269.25,269.94,268.01,268.5,14201.0,261.781,262.4519,260.5754,261.0518,14201.0
2021-02-09 10:00:00,268.1,269.28,267.27,269.28,10844.0,260.6629,261.8102,259.8559,261.8102,10844.0
2021-02-09 10:10:00,269.85,270.18,269.2,269.2,3001.0,262.3644,262.6852,261.7324,261.7324,3001.0
2021-02-09 10:20:00,269.42,269.63,268.89,269.26,2799.0,261.9463,262.1505,261.431,261.7907,2799.0
2021-02-09 10:30:00,269.42,269.42,268.74,269.06,3326.0,261.9463,261.9463,261.2852,261.5963,3326.0
2021-02-09 10:40:00,269.43,271.14,269.43,271.14,6605.0,261.956,263.6186,261.956,263.6186,6605.0
2021-02-09 10:50:00,271.14,272.91,271.03,272.89,5591.0,263.6186,265.3395,263.5116,265.32,5591.0
2021-02-09 11:00:00,272.89,274.47,272.59,274.44,19690.0,265.32,266.8562,265.0284,266.8271,19690.0
2021-02-09 11:10:00,274.2,274.45,272.69,272.72,6000.0,266.5937,266.8368,265.1256,265.1548,6000.0
2021-02-09 11:20:00,272.7,274.07,272.56,273.95,3369.0,265.1353,266.4673,264.9992,266.3506,3369.0
2021-02-09 11:30:00,274.07,275.75,274.04,275.23,12271.0,266.4673,268.1007,266.4381,267.5951,12271.0
2021-02-09 11:40:00,275.5,276.41,275.28,275.88,12861.0,267.8576,268.7424,267.6438,268.2271,12861.0
2021-02-09 11:50:00,275.93,276.04,275.07,275.71,3397.0,268.2757,268.3827,267.4396,268.0618,3397.0
2021-02-09 12:00:00,275.44,275.64,275.07,275.19,1581.0,267.7993,267.9938,267.4396,267.5562,1581.0
2021-02-09 12:10:00,275.27,276.0,275.08,275.19,15644.0,267.634,268.3438,267.4493,267.5562,15644.0
2021-02-09 12:20:00,275.2,275.95,275.03,275.8,3350.0,267.566,268.2952,267.4007,268.1493,3350.0
2021-02-09 12:30:00,275.87,276.49,275.57,276.31,4439.0,268.2174,268.8202,267.9257,268.6452,4439.0
2021-02-09 12:40:00,276.28,276.87,275.98,276.69,4984.0,268.616,269.1896,268.3243,269.0146,4984.0
2021-02-09 12:50:00,276.59,276.94,276.36,276.66,6024.0,268.9174,269.2577,268.6938,268.9855,6024.0
2021-02-09 13:00:00,276.78,277.41,276.6,277.39,4177.0,269.1021,269.7147,268.9271,269.6952,4177.0
2021-02-09 13:10:00,277.35,277.35,276.67,276.86,8460.0,269.6563,269.6563,268.9952,269.1799,8460.0
2021-02-09 13:20:00,276.76,277.09,276.53,276.53,2273.0,269.0827,269.4035,268.8591,268.8591,2273.0
2021-02-09 13:30:00,276.68,277.44,275.5,277.4,15500.0,269.0049,269.7438,267.8576,269.7049,15500.0
2021-02-09 13:40:00,277.21,278.2,276.78,277.25,13255.0,269.5202,270.4828,269.1021,269.5591,13255.0
2021-02-09 13:50:00,277.54,277.67,276.86,276.86,4651.0,269.8411,269.9675,269.1799,269.1799,4651.0
2021-02-09 14:00:00,277.31,277.5,277.01,277.31,3137.0,269.6174,269.8022,269.3258,269.6174,3137.0
2021-02-09 14:10:00,277.33,278.19,277.32,278.19,15830.0,269.6369,270.473,269.6272,270.473,15830.0
2021-02-09 14:20:00,278.34,278.6,277.8,278.32,8600.0,270.6189,270.8717,270.0938,270.5994,8600.0
2021-02-09 14:30:00,278.46,278.7,278.09,278.46,8342.0,270.7355,270.9689,270.3758,270.7355,8342.0
2021-02-09 14:40:00,278.43,278.52,277.84,278.05,9554.0,270.7064,270.7939,270.1327,270.3369,9554.0
2021-02-09 14:50:00,277.91,278.14,277.16,277.36,4354.0,270.2008,270.4244,269.4716,269.6661,4354.0
2021-02-09 15:00:00,277.28,277.69,277.24,277.57,10864.0,269.5883,269.9869,269.5494,269.8702,10864.0
2021-02-09 15:10:00,277.43,278.67,277.43,278.57,5514.0,269.7341,270.9397,269.7341,270.8425,5514.0
2021-02-09 15:20:00,278.44,278.44,276.84,277.07,9928.0,270.7161,270.7161,269.1605,269.3841,9928.0
2021-02-09 15:30:00,276.98,278.6,276.98,278.47,18344.0,269.2966,270.8717,269.2966,270.7453,18344.0
2021-02-09 15:40:00,278.49,278.86,277.36,277.36,19320.0,270.7647,271.1244,269.6661,269.6661,19320.0
2021-02-09 15:50:00,277.53,278.07,277.18,277.25,39574.0,269.8313,270.3564,269.491,269.5591,39574.0
2021-02-10 09:30:00,279.72,281.98,277.12,281.98,18655.0,271.9606,274.1579,269.4327,274.1579,18655.0
2021-02-10 09:40:00,282.0,285.03,282.0,282.71,19490.0,274.1773,277.1233,274.1773,274.8676,19490.0
2021-02-10 09:50:00,282.69,282.69,278.89,280.02,28115.0,274.8482,274.8482,271.1536,272.2523,28115.0
2021-02-10 10:00:00,280.57,280.59,279.09,280.59,14662.0,272.787,272.8065,271.3481,272.8065,14662.0
2021-02-10 10:10:00,280.73,280.73,278.5,278.7,11318.0,272.9426,272.9426,270.7744,270.9689,11318.0
2021-02-10 10:20:00,278.46,278.84,277.1,278.58,37437.0,270.7355,271.105,269.4133,270.8522,37437.0
2021-02-10 10:30:00,278.14,278.54,276.49,277.2,9720.0,270.4244,270.8133,268.8202,269.5105,9720.0
2021-02-10 10:40:00,277.18,277.93,275.53,277.21,19968.0,269.491,270.2202,267.8868,269.5202,19968.0
2021-02-10 10:50:00,276.87,280.97,276.84,279.23,14144.0,269.1896,273.1759,269.1605,271.4842,14144.0
2021-02-10 11:00:00,280.03,280.8,279.87,280.27,6747.0,272.262,273.0106,272.1064,272.4953,6747.0
2021-02-10 11:10:00,280.46,280.86,280.24,280.44,4304.0,272.6801,273.069,272.4662,272.6606,4304.0
2021-02-10 11:20:00,280.84,281.0,280.01,280.45,7408.0,273.0495,273.2051,272.2425,272.6703,7408.0
2021-02-10 11:30:00,280.07,281.23,279.6,280.81,6579.0,272.3009,273.4287,271.8439,273.0203,6579.0
2021-02-10 11:40:00,280.84,280.91,280.35,280.87,20236.0,273.0495,273.1176,272.5731,273.0787,20236.0
2021-02-10 11:50:00,281.44,282.1,281.04,281.95,7111.0,273.6329,274.2746,273.244,274.1287,7111.0
2021-02-10 12:00:00,281.3,281.3,278.87,279.32,5385.0,273.4968,273.4968,271.1342,271.5717,5385.0
2021-02-10 12:10:00,279.09,280.0,279.08,279.41,4968.0,271.3481,272.2328,271.3383,271.6592,4968.0
2021-02-10 12:20:00,279.33,279.35,278.11,279.08,3603.0,271.5814,271.6008,270.3952,271.3383,3603.0
2021-02-10 12:30:00,278.87,279.67,278.2,279.3,5557.0,271.1342,271.912,270.4828,271.5522,5557.0
2021-02-10 12:40:00,279.33,280.27,279.33,280.27,4169.0,271.5814,272.4953,271.5814,272.4953,4169.0
2021-02-10 12:50:00,280.18,281.18,280.08,280.71,3782.0,272.4078,273.3801,272.3106,272.9231,3782.0
2021-02-10 13:00:00,280.65,280.87,280.07,280.57,2559.0,272.8648,273.0787,272.3009,272.787,2559.0
2021-02-10 13:10:00,280.66,281.25,280.38,280.88,8923.0,272.8745,273.4481,272.6023,273.0884,8923.0
2021-02-10 13:20:00,280.97,280.97,280.42,280.67,3332.0,273.1759,273.1759,272.6412,272.8842,3332.0
2021-02-10 13:30:00,280.73,281.03,280.31,280.36,3634.0,272.9426,273.2342,272.5342,272.5828,3634.0
2021-02-10 13:40:00,280.44,280.59,279.02,279.02,4507.0,272.6606,272.8065,271.28,271.28,4507.0
2021-02-10 13:50:00,279.02,279.48,278.14,278.25,12592.0,271.28,271.7272,270.4244,270.5314,12592.0
2021-02-10 14:00:00,278.45,279.1,278.07,278.49,9016.0,270.7258,271.3578,270.3564,270.7647,9016.0
2021-02-10 14:10:00,278.61,279.16,277.77,278.01,15067.0,270.8814,271.4161,270.0647,270.298,15067.0
2021-02-10 14:20:00,277.61,278.27,277.41,277.73,8614.0,269.9091,270.5508,269.7147,270.0258,8614.0
2021-02-10 14:30:00,277.59,277.85,277.1,277.3,16598.0,269.8897,270.1425,269.4133,269.6077,16598.0
2021-02-10 14:40:00,277.44,278.02,277.41,277.89,15151.0,269.7438,270.3077,269.7147,270.1814,15151.0
2021-02-10 14:50:00,278.1,278.11,277.63,277.8,11840.0,270.3855,270.3952,269.9286,270.0938,11840.0
2021-02-10 15:00:00,277.84,278.72,277.73,278.63,38159.0,270.1327,270.9883,270.0258,270.9008,38159.0
2021-02-10 15:10:00,278.63,279.44,278.47,278.85,17430.0,270.9008,271.6884,270.7453,271.1147,17430.0
2021-02-10 15:20:00,278.95,279.06,278.31,278.38,15238.0,271.2119,271.3189,270.5897,270.6578,15238.0
2021-02-10 15:30:00,278.39,278.72,277.58,277.91,15586.0,270.6675,270.9883,269.8799,270.2008,15586.0
2021-02-10 15:40:00,277.65,278.09,277.05,277.39,21939.0,269.948,270.3758,269.3647,269.6952,21939.0
2021-02-10 15:50:00,277.4,277.99,276.51,276.94,51719.0,269.7049,270.2786,268.8396,269.2577,51719.0
2021-02-11 09:30:00,277.85,281.17,276.7,281.17,9835.0,270.1425,273.3704,269.0244,273.3704,9835.0
2021-02-11 09:40:00,281.73,282.96,280.39,282.09,7101.0,273.9148,275.1107,272.612,274.2648,7101.0
2021-02-11 09:50:00,281.86,281.86,279.25,279.7,16253.0,274.0412,274.0412,271.5036,271.9411,16253.0
2021-02-11 10:00:00,279.43,280.99,279.39,280.99,12861.0,271.6786,273.1954,271.6397,273.1954,12861.0
2021-02-11 10:10:00,280.99,280.99,280.32,280.63,8646.0,273.1954,273.1954,272.5439,272.8453,8646.0
2021-02-11 10:20:00,280.63,280.83,280.01,280.1,5112.0,272.8453,273.0398,272.2425,272.33,5112.0
2021-02-11 10:30:00,280.39,280.54,279.68,280.19,2823.0,272.612,272.7578,271.9217,272.4175,2823.0
2021-02-11 10:40:00,280.11,280.11,279.45,279.49,2600.0,272.3398,272.3398,271.6981,271.737,2600.0
2021-02-11 10:50:00,279.62,281.13,279.32,280.36,10793.0,271.8634,273.3315,271.5717,272.5828,10793.0
2021-02-11 11:00:00,280.53,280.53,279.27,279.78,4604.0,272.7481,272.7481,271.5231,272.0189,4604.0
2021-02-11 11:10:00,279.68,279.68,278.77,278.88,4065.0,271.9217,271.9217,271.0369,271.1439,4065.0
2021-02-11 11:20:00,278.78,279.41,278.44,279.05,4441.0,271.0467,271.6592,270.7161,271.3092,4441.0
2021-02-11 11:30:00,279.37,280.21,278.97,280.04,5310.0,271.6203,272.437,271.2314,272.2717,5310.0
2021-02-11 11:40:00,280.12,280.8,280.05,280.31,3784.0,272.3495,273.0106,272.2814,272.5342,3784.0
2021-02-11 11:50:00,280.31,281.0,280.13,280.88,4750.0,272.5342,273.2051,272.3592,273.0884,4750.0
2021-02-11 12:00:00,281.05,281.11,279.45,279.83,6773.0,273.2537,273.312,271.6981,272.0675,6773.0
2021-02-11 12:10:00,279.88,279.98,277.35,277.35,9140.0,272.1161,272.2134,269.6563,269.6563,9140.0
2021-02-11 12:20:00,277.55,277.69,275.69,276.08,6827.0,269.8508,269.9869,268.0424,268.4216,6827.0
2021-02-11 12:30:00,275.76,277.74,275.53,277.68,8106.0,268.1104,270.0355,267.8868,269.9772,8106.0
2021-02-11 12:40:00,277.72,277.72,275.79,276.48,6715.0,270.0161,270.0161,268.1396,268.8105,6715.0
2021-02-11 12:50:00,276.54,277.29,275.35,277.15,14243.0,268.8688,269.598,267.7118,269.4619,14243.0
2021-02-11 13:00:00,276.84,276.84,275.22,275.23,6799.0,269.1605,269.1605,267.5854,267.5951,6799.0
2021-02-11 13:10:00,275.23,276.76,275.23,276.51,5046.0,267.5951,269.0827,267.5951,268.8396,5046.0
2021-02-11 13:20:00,276.95,277.13,276.51,276.53,4974.0,269.2674,269.4424,268.8396,268.8591,4974.0
2021-02-11 13:30:00,276.28,277.38,276.16,277.15,5803.0,268.616,269.6855,268.4993,269.4619,5803.0
2021-02-11 13:40:00,277.15,277.42,276.54,276.54,3981.0,269.4619,269.7244,268.8688,268.8688,3981.0
2021-02-11 13:50:00,276.93,277.14,276.45,276.63,4077.0,269.248,269.4522,268.7813,268.9563,4077.0
2021-02-11 14:00:00,276.63,276.64,274.77,275.54,10703.0,268.9563,268.966,267.1479,267.8965,10703.0
2021-02-11 14:10:00,275.44,275.68,274.58,275.62,11322.0,267.7993,268.0327,266.9632,267.9743,11322.0
2021-02-11 14:20:00,275.49,276.59,275.03,276.38,7795.0,267.8479,268.9174,267.4007,268.7132,7795.0
2021-02-11 14:30:00,276.28,276.76,276.22,276.5,4868.0,268.616,269.0827,268.5577,268.8299,4868.0
2021-02-11 14:40:00,276.6,277.12,276.6,276.97,3801.0,268.9271,269.4327,268.9271,269.2869,3801.0
2021-02-11 14:50:00,276.86,277.06,276.6,276.77,5541.0,269.1799,269.3744,268.9271,269.0924,5541.0
2021-02-11 15:00:00,276.7,276.97,276.36,276.9,6488.0,269.0244,269.2869,268.6938,269.2188,6488.0
2021-02-11 15:10:00,276.88,277.63,276.83,277.22,8000.0,269.1994,269.9286,269.1508,269.5299,8000.0
2021-02-11 15:20:00,277.34,277.73,277.24,277.31,8022.0,269.6466,270.0258,269.5494,269.6174,8022.0
2021-02-11 15:30:00,277.41,278.76,277.22,278.75,15472.0,269.7147,271.0272,269.5299,271.0175,15472.0
2021-02-11 15:40:00,278.82,279.52,278.66,279.22,17585.0,271.0856,271.7661,270.93,271.4745,17585.0
2021-02-11 15:50:00,279.1,280.44,278.91,279.87,60157.0,271.3578,272.6606,271.1731,272.1064,60157.0
2021-02-12 09:30:00,279.8,280.73,279.12,280.0,13400.0,272.0384,272.9426,271.3772,272.2328,13400.0
2021-02-12 09:40:00,279.89,281.7,279.62,281.35,12746.0,272.1259,273.8857,271.8634,273.5454,12746.0
2021-02-12 09:50:00,281.34,281.5,280.57,281.13,5157.0,273.5356,273.6912,272.787,273.3315,5157.0
2021-02-12 10:00:00,280.79,282.15,280.79,281.86,4427.0,273.0009,274.3232,273.0009,274.0412,4427.0
2021-02-12 10:10:00,282.01,282.94,281.82,282.94,4661.0,274.1871,275.0913,274.0023,275.0913,4661.0
2021-02-12 10:20:00,282.37,283.87,282.37,283.3,13519.0,274.5371,275.9955,274.5371,275.4413,13519.0
2021-02-12 10:30:00,283.24,285.29,282.71,285.05,6417.0,275.3829,277.3761,274.8676,277.1427,6417.0
2021-02-12 10:40:00,284.97,285.59,284.49,284.54,10561.0,277.065,277.6678,276.5983,276.6469,10561.0
2021-02-12 10:50:00,284.61,284.8,284.12,284.8,5888.0,276.7149,276.8997,276.2385,276.8997,5888.0
2021-02-12 11:00:00,284.81,285.38,284.68,284.96,8807.0,276.9094,277.4636,276.783,277.0552,8807.0
2021-02-12 11:10:00,285.12,285.87,284.91,285.57,9989.0,277.2108,277.94,277.0066,277.6483,9989.0
2021-02-12 11:20:00,285.53,285.53,283.88,283.88,7522.0,277.6094,277.6094,276.0052,276.0052,7522.0
2021-02-12 11:30:00,284.06,284.32,283.69,283.79,3545.0,276.1802,276.433,275.8205,275.9177,3545.0
2021-02-12 11:40:00,284.1,284.97,283.97,284.9,3726.0,276.2191,277.065,276.0927,276.9969,3726.0
2021-02-12 11:50:00,284.85,284.85,283.51,283.65,3798.0,276.9483,276.9483,275.6455,275.7816,3798.0
2021-02-12 12:00:00,283.84,284.58,283.83,284.53,5110.0,275.9663,276.6858,275.9566,276.6372,5110.0
2021-02-12 12:10:00,284.5,286.31,284.5,285.94,9654.0,276.608,278.3678,276.608,278.008,9654.0
2021-02-12 12:20:00,285.69,286.34,285.2,286.02,10601.0,277.765,278.3969,277.2886,278.0858,10601.0
2021-02-12 12:30:00,286.08,286.37,285.8,286.11,10090.0,278.1442,278.4261,277.8719,278.1733,10090.0
2021-02-12 12:40:00,286.26,286.9,286.06,286.73,6860.0,278.3192,278.9414,278.1247,278.7761,6860.0
2021-02-12 12:50:00,286.86,287.0,286.5,286.7,7588.0,278.9025,279.0386,278.5525,278.747,7588.0
2021-02-12 13:00:00,286.68,287.23,286.36,286.72,7158.0,278.7275,279.2623,278.4164,278.7664,7158.0
2021-02-12 13:10:00,286.6,287.05,285.99,285.99,7036.0,278.6497,279.0873,278.0567,278.0567,7036.0
2021-02-12 13:20:00,286.16,286.37,285.74,285.79,6309.0,278.2219,278.4261,277.8136,277.8622,6309.0
2021-02-12 13:30:00,285.68,285.89,285.02,285.25,6014.0,277.7553,277.9594,277.1136,277.3372,6014.0
2021-02-12 13:40:00,285.28,285.28,284.25,284.82,4728.0,277.3664,277.3664,276.3649,276.9191,4728.0
2021-02-12 13:50:00,284.9,284.9,283.64,283.69,2888.0,276.9969,276.9969,275.7718,275.8205,2888.0
2021-02-12 14:00:00,283.77,284.1,283.4,283.82,3870.0,275.8982,276.2191,275.5385,275.9469,3870.0
2021-02-12 14:10:00,283.82,283.84,283.06,283.68,3864.0,275.9469,275.9663,275.2079,275.8107,3864.0
2021-02-12 14:20:00,283.52,283.61,283.38,283.56,4460.0,275.6552,275.7427,275.5191,275.6941,4460.0
2021-02-12 14:30:00,283.56,284.11,283.5,283.96,9348.0,275.6941,276.2288,275.6357,276.083,9348.0
2021-02-12 14:40:00,283.8,284.43,283.76,284.29,4454.0,275.9274,276.5399,275.8885,276.4038,4454.0
2021-02-12 14:50:00,284.27,284.66,284.14,284.49,6435.0,276.3844,276.7636,276.258,276.5983,6435.0
2021-02-12 15:00:00,284.68,285.0,284.64,284.92,6210.0,276.783,277.0941,276.7441,277.0163,6210.0
2021-02-12 15:10:00,284.78,284.89,284.48,284.81,3052.0,276.8802,276.9872,276.5885,276.9094,3052.0
2021-02-12 15:20:00,284.68,285.41,284.67,285.41,6138.0,276.783,277.4927,276.7733,277.4927,6138.0
2021-02-12 15:30:00,285.16,286.18,285.15,285.74,7647.0,277.2497,278.2414,277.24,277.8136,7647.0
2021-02-12 15:40:00,285.75,285.99,285.27,285.95,9980.0,277.8233,278.0567,277.3566,278.0178,9980.0
2021-02-12 15:50:00,285.92,286.74,285.89,286.39,31614.0,277.9886,278.7859,277.9594,278.4456,31614.0
2021-02-16 09:30:00,290.0,291.89,288.41,288.61,41319.0,281.9554,283.793,280.4095,280.604,41319.0
2021-02-16 09:40:00,288.78,290.53,288.63,289.68,22232.0,280.7693,282.4707,280.6234,281.6443,22232.0
2021-02-16 09:50:00,289.63,291.87,289.22,290.94,13099.0,281.5957,283.7735,281.1971,282.8693,13099.0
2021-02-16 10:00:00,291.46,292.21,289.53,291.11,13611.0,283.3749,284.1041,281.4985,283.0346,13611.0
2021-02-16 10:10:00,291.44,291.95,289.62,291.95,11252.0,283.3555,283.8513,281.586,283.8513,11252.0
2021-02-16 10:20:00,291.91,292.51,290.86,292.48,9622.0,283.8124,284.3958,282.7916,284.3666,9622.0
2021-02-16 10:30:00,292.68,293.47,291.58,292.13,11744.0,284.5611,285.3292,283.4916,284.0263,11744.0
2021-02-16 10:40:00,292.03,292.43,290.76,290.76,12312.0,283.9291,284.318,282.6943,282.6943,12312.0
2021-02-16 10:50:00,290.98,292.44,290.95,291.69,12031.0,282.9082,284.3277,282.8791,283.5985,12031.0
2021-02-16 11:00:00,291.67,291.67,290.98,291.35,15984.0,283.5791,283.5791,282.9082,283.268,15984.0
2021-02-16 11:10:00,291.39,291.69,290.95,291.57,20019.0,283.3069,283.5985,282.8791,283.4819,20019.0
2021-02-16 11:20:00,291.3,291.44,290.26,290.38,28709.0,283.2194,283.3555,282.2082,282.3249,28709.0
2021-02-16 11:30:00,290.25,290.67,289.23,290.41,13622.0,282.1985,282.6068,281.2068,282.354,13622.0
2021-02-16 11:40:00,290.1,290.1,288.84,288.96,5100.0,282.0526,282.0526,280.8276,280.9443,5100.0
2021-02-16 11:50:00,288.78,289.78,288.56,288.88,6165.0,280.7693,281.7415,280.5554,280.8665,6165.0
2021-02-16 12:00:00,289.33,290.31,288.3,288.49,6956.0,281.304,282.2568,280.3026,280.4873,6956.0
2021-02-16 12:10:00,288.5,289.73,288.28,289.42,9503.0,280.497,281.6929,280.2831,281.3915,9503.0
2021-02-16 12:20:00,289.29,289.88,289.15,289.69,4870.0,281.2651,281.8387,281.129,281.654,4870.0
2021-02-16 12:30:00,289.99,290.27,289.42,289.96,8022.0,281.9457,282.2179,281.3915,281.9165,8022.0
2021-02-16 12:40:00,290.13,290.24,289.54,290.16,7044.0,282.0818,282.1888,281.5082,282.111,7044.0
2021-02-16 12:50:00,290.06,290.69,289.76,289.76,4043.0,282.0138,282.6263,281.7221,281.7221,4043.0
2021-02-16 13:00:00,289.76,290.38,289.76,290.02,3209.0,281.7221,282.3249,281.7221,281.9749,3209.0
2021-02-16 13:10:00,290.07,290.76,289.92,289.92,4069.0,282.0235,282.6943,281.8776,281.8776,4069.0
2021-02-16 13:20:00,290.16,290.17,289.74,289.97,4670.0,282.111,282.1207,281.7026,281.9263,4670.0
2021-02-16 13:30:00,289.97,290.23,289.57,289.79,5355.0,281.9263,282.179,281.5373,281.7512,5355.0
2021-02-16 13:40:00,289.79,289.79,288.95,288.95,4006.0,281.7512,281.7512,280.9345,280.9345,4006.0
2021-02-16 13:50:00,288.75,288.9,288.33,288.44,5601.0,280.7401,280.8859,280.3317,280.4387,5601.0
2021-02-16 14:00:00,288.44,288.96,288.44,288.74,4521.0,280.4387,280.9443,280.4387,280.7304,4521.0
2021-02-16 14:10:00,288.6,289.22,288.4,288.79,5331.0,280.5943,281.1971,280.3998,280.779,5331.0
2021-02-16 14:20:00,288.79,289.07,288.35,288.91,3960.0,280.779,281.0512,280.3512,280.8957,3960.0
2021-02-16 14:30:00,288.75,289.08,288.3,288.33,3987.0,280.7401,281.0609,280.3026,280.3317,3987.0
2021-02-16 14:40:00,288.37,288.79,288.26,288.47,5068.0,280.3706,280.779,280.2637,280.4679,5068.0
2021-02-16 14:50:00,288.49,288.98,288.48,288.94,4102.0,280.4873,280.9637,280.4776,280.9248,4102.0
2021-02-16 15:00:00,289.2,290.14,288.82,290.14,7543.0,281.1776,282.0915,280.8082,282.0915,7543.0
2021-02-16 15:10:00,290.22,290.22,289.07,289.07,14166.0,282.1693,282.1693,281.0512,281.0512,14166.0
2021-02-16 15:20:00,289.17,290.15,288.98,289.84,11101.0,281.1484,282.1013,280.9637,281.7999,11101.0
2021-02-16 15:30:00,289.71,290.49,288.93,288.99,14207.0,281.6735,282.4318,280.9151,280.9734,14207.0
2021-02-16 15:40:00,289.0,289.4,288.53,289.32,25442.0,280.9832,281.3721,280.5262,281.2943,25442.0
2021-02-16 15:50:00,289.56,289.58,288.43,288.43,59534.0,281.5276,281.5471,280.429,280.429,59534.0
2021-02-17 09:30:00,286.01,286.85,281.61,283.37,30648.0,278.0761,278.8928,273.7982,275.5093,30648.0
2021-02-17 09:40:00,283.58,285.32,283.1,285.26,15574.0,275.7135,277.4052,275.2468,277.3469,15574.0
2021-02-17 09:50:00,286.06,287.32,285.89,286.32,4903.0,278.1247,279.3498,277.9594,278.3775,4903.0
2021-02-17 10:00:00,285.91,287.02,284.98,285.55,12670.0,277.9789,279.0581,277.0747,277.6289,12670.0
2021-02-17 10:10:00,285.43,285.83,283.74,284.41,10332.0,277.5122,277.9011,275.8691,276.5205,10332.0
2021-02-17 10:20:00,284.79,284.96,282.75,282.75,4058.0,276.8899,277.0552,274.9065,274.9065,4058.0
2021-02-17 10:30:00,282.85,282.85,281.07,281.25,11835.0,275.0038,275.0038,273.2731,273.4481,11835.0
2021-02-17 10:40:00,281.0,281.0,279.33,279.89,20863.0,273.2051,273.2051,271.5814,272.1259,20863.0
2021-02-17 10:50:00,280.18,280.25,279.48,279.48,8197.0,272.4078,272.4759,271.7272,271.7272,8197.0
2021-02-17 11:00:00,279.55,279.55,277.47,277.47,10881.0,271.7953,271.7953,269.773,269.773,10881.0
2021-02-17 11:10:00,277.63,277.71,274.28,274.28,19669.0,269.9286,270.0063,266.6715,266.6715,19669.0
2021-02-17 11:20:00,274.64,276.58,274.54,276.56,17548.0,267.0215,268.9077,266.9243,268.8882,17548.0
2021-02-17 11:30:00,276.54,277.12,276.07,276.61,6403.0,268.8688,269.4327,268.4118,268.9369,6403.0
2021-02-17 11:40:00,276.35,277.31,276.16,276.67,7561.0,268.6841,269.6174,268.4993,268.9952,7561.0
2021-02-17 11:50:00,276.47,277.36,276.1,277.23,7417.0,268.8007,269.6661,268.441,269.5397,7417.0
2021-02-17 12:00:00,277.35,278.86,277.19,278.86,9162.0,269.6563,271.1244,269.5008,271.1244,9162.0
2021-02-17 12:10:00,278.69,278.95,278.06,278.2,5442.0,270.9592,271.2119,270.3466,270.4828,5442.0
2021-02-17 12:20:00,278.04,278.94,278.01,278.8,14749.0,270.3272,271.2022,270.298,271.0661,14749.0
2021-02-17 12:30:00,278.66,278.76,277.87,277.92,4468.0,270.93,271.0272,270.1619,270.2105,4468.0
2021-02-17 12:40:00,278.0,278.01,277.06,277.23,9059.0,270.2883,270.298,269.3744,269.5397,9059.0
2021-02-17 12:50:00,277.62,278.13,275.58,275.59,12710.0,269.9188,270.4147,267.9354,267.9452,12710.0
2021-02-17 13:00:00,275.96,276.63,275.41,276.32,6009.0,268.3049,268.9563,267.7701,268.6549,6009.0
2021-02-17 13:10:00,276.18,276.88,276.18,276.71,4103.0,268.5188,269.1994,268.5188,269.0341,4103.0
2021-02-17 13:20:00,276.6,276.63,275.7,276.24,5772.0,268.9271,268.9563,268.0521,268.5771,5772.0
2021-02-17 13:30:00,276.24,276.43,275.66,275.66,3350.0,268.5771,268.7619,268.0132,268.0132,3350.0
2021-02-17 13:40:00,275.99,276.23,274.87,274.87,8017.0,268.3341,268.5674,267.2451,267.2451,8017.0
2021-02-17 13:50:00,275.06,276.92,275.01,276.89,8308.0,267.4299,269.2383,267.3812,269.2091,8308.0
2021-02-17 14:00:00,276.89,277.93,276.89,277.77,2900.0,269.2091,270.2202,269.2091,270.0647,2900.0
2021-02-17 14:10:00,277.73,277.73,277.3,277.38,3638.0,270.0258,270.0258,269.6077,269.6855,3638.0
2021-02-17 14:20:00,277.41,277.43,276.41,276.65,3125.0,269.7147,269.7341,268.7424,268.9757,3125.0
2021-02-17 14:30:00,276.84,277.28,276.68,277.06,5759.0,269.1605,269.5883,269.0049,269.3744,5759.0
2021-02-17 14:40:00,277.01,277.02,276.01,276.9,12931.0,269.3258,269.3355,268.3535,269.2188,12931.0
2021-02-17 14:50:00,277.04,278.66,277.03,278.48,7730.0,269.3549,270.93,269.3452,270.755,7730.0
2021-02-17 15:00:00,278.46,278.46,277.88,278.2,10812.0,270.7355,270.7355,270.1716,270.4828,10812.0
2021-02-17 15:10:00,278.35,279.13,278.15,278.64,6296.0,270.6286,271.387,270.4341,270.9105,6296.0
2021-02-17 15:20:00,278.53,278.96,278.01,278.01,6821.0,270.8036,271.2217,270.298,270.298,6821.0
2021-02-17 15:30:00,277.99,278.76,277.48,278.75,11821.0,270.2786,271.0272,269.7827,271.0175,11821.0
2021-02-17 15:40:00,278.66,278.73,277.71,278.46,16029.0,270.93,270.998,270.0063,270.7355,16029.0
2021-02-17 15:50:00,278.23,278.62,277.26,277.81,51018.0,270.5119,270.8911,269.5688,270.1036,51018.0
2021-02-18 09:30:00,273.73,274.8,272.24,272.29,20929.0,266.1367,267.1771,264.6881,264.7367,20929.0
2021-02-18 09:40:00,272.55,273.27,270.67,272.2,13343.0,264.9895,265.6895,263.1616,264.6492,13343.0
2021-02-18 09:50:00,272.36,272.77,271.67,271.97,5896.0,264.8048,265.2034,264.1339,264.4256,5896.0
2021-02-18 10:00:00,271.63,271.81,270.4,270.46,14995.0,264.095,264.27,262.8991,262.9575,14995.0
2021-02-18 10:10:00,270.49,270.75,269.0,269.2,8019.0,262.9866,263.2394,261.538,261.7324,8019.0
2021-02-18 10:20:00,269.07,269.77,268.2,269.25,6378.0,261.606,262.2866,260.7602,261.781,6378.0
2021-02-18 10:30:00,269.15,269.92,267.42,269.0,10666.0,261.6838,262.4324,260.0018,261.538,10666.0
2021-02-18 10:40:00,268.8,268.94,267.53,267.54,5672.0,261.3435,261.4796,260.1087,260.1185,5672.0
2021-02-18 10:50:00,268.1,268.78,267.81,267.81,7683.0,260.6629,261.3241,260.381,260.381,7683.0
2021-02-18 11:00:00,267.76,269.72,267.5,269.21,6765.0,260.3324,262.238,260.0796,261.7421,6765.0
2021-02-18 11:10:00,269.27,269.36,268.09,268.63,7451.0,261.8005,261.888,260.6532,261.1782,7451.0
2021-02-18 11:20:00,268.57,268.85,268.35,268.36,4114.0,261.1199,261.3921,260.906,260.9157,4114.0
2021-02-18 11:30:00,268.33,270.24,268.33,269.78,7540.0,260.8865,262.7436,260.8865,262.2963,7540.0
2021-02-18 11:40:00,269.61,269.86,269.33,269.51,7212.0,262.131,262.3741,261.8588,262.0338,7212.0
2021-02-18 11:50:00,269.47,270.43,269.47,270.43,8941.0,261.9949,262.9283,261.9949,262.9283,8941.0
2021-02-18 12:00:00,270.39,270.39,269.61,270.09,8676.0,262.8894,262.8894,262.131,262.5977,8676.0
2021-02-18 12:10:00,269.75,270.25,269.11,270.25,13427.0,262.2672,262.7533,261.6449,262.7533,13427.0
2021-02-18 12:20:00,270.44,270.49,269.91,270.49,2542.0,262.938,262.9866,262.4227,262.9866,2542.0
2021-02-18 12:30:00,270.57,270.87,270.41,270.62,4169.0,263.0644,263.3561,262.9088,263.113,4169.0
2021-02-18 12:40:00,270.55,270.81,270.25,270.43,2840.0,263.045,263.2977,262.7533,262.9283,2840.0
2021-02-18 12:50:00,270.25,270.83,269.95,270.54,4000.0,262.7533,263.3172,262.4616,263.0352,4000.0
2021-02-18 13:00:00,270.2,270.36,269.98,270.17,3680.0,262.7047,262.8602,262.4908,262.6755,3680.0
2021-02-18 13:10:00,270.15,270.71,269.63,270.63,5093.0,262.6561,263.2005,262.1505,263.1227,5093.0
2021-02-18 13:20:00,270.7,271.75,270.62,271.72,8489.0,263.1908,264.2117,263.113,264.1825,8489.0
2021-02-18 13:30:00,272.04,273.45,272.04,273.32,7695.0,264.4936,265.8645,264.4936,265.7381,7695.0
2021-02-18 13:40:00,273.14,273.6,273.06,273.45,4967.0,265.5631,266.0104,265.4853,265.8645,4967.0
2021-02-18 13:50:00,273.36,273.96,273.36,273.68,11634.0,265.777,266.3604,265.777,266.0881,11634.0
2021-02-18 14:00:00,273.61,274.8,273.61,274.47,6695.0,266.0201,267.1771,266.0201,266.8562,6695.0
2021-02-18 14:10:00,274.43,274.54,273.93,274.41,3982.0,266.8173,266.9243,266.3312,266.7979,3982.0
2021-02-18 14:20:00,274.46,274.8,274.17,274.45,2929.0,266.8465,267.1771,266.5645,266.8368,2929.0
2021-02-18 14:30:00,274.42,274.46,274.1,274.38,3100.0,266.8076,266.8465,266.4965,266.7687,3100.0
2021-02-18 14:40:00,274.4,274.61,274.27,274.53,5816.0,266.7882,266.9923,266.6618,266.9146,5816.0
2021-02-18 14:50:00,274.35,274.37,273.67,274.36,5440.0,266.7395,266.759,266.0784,266.7493,5440.0
2021-02-18 15:00:00,274.41,275.07,274.38,275.07,3551.0,266.7979,267.4396,266.7687,267.4396,3551.0
2021-02-18 15:10:00,274.91,274.91,274.15,274.38,7216.0,267.284,267.284,266.5451,266.7687,7216.0
2021-02-18 15:20:00,274.44,274.67,274.15,274.47,5835.0,266.8271,267.0507,266.5451,266.8562,5835.0
2021-02-18 15:30:00,274.45,275.6,274.45,274.97,5466.0,266.8368,267.9549,266.8368,267.3424,5466.0
2021-02-18 15:40:00,275.01,275.56,274.82,274.97,11347.0,267.3812,267.916,267.1965,267.3424,11347.0
2021-02-18 15:50:00,275.07,275.08,274.33,274.79,35541.0,267.4396,267.4493,266.7201,267.1673,35541.0
2021-02-19 09:30:00,278.08,283.63,278.07,283.63,31307.0,270.3661,275.7621,270.3564,275.7621,31307.0
2021-02-19 09:40:00,283.75,285.58,281.99,284.28,9041.0,275.8788,277.658,274.1676,276.3941,9041.0
2021-02-19 09:50:00,284.14,286.0,283.44,285.56,12335.0,276.258,278.0664,275.5774,277.6386,12335.0
2021-02-19 10:00:00,285.33,286.84,285.11,286.82,17736.0,277.415,278.8831,277.2011,278.8636,17736.0
2021-02-19 10:10:00,286.72,287.29,286.18,287.13,7509.0,278.7664,279.3206,278.2414,279.165,7509.0
2021-02-19 10:20:00,286.8,287.4,286.41,287.09,6016.0,278.8442,279.4275,278.465,279.1261,6016.0
2021-02-19 10:30:00,286.85,287.29,286.39,286.59,7721.0,278.8928,279.3206,278.4456,278.64,7721.0
2021-02-19 10:40:00,286.45,286.75,285.99,286.19,4029.0,278.5039,278.7956,278.0567,278.2511,4029.0
2021-02-19 10:50:00,286.19,287.48,285.74,286.96,7372.0,278.2511,279.5053,277.8136,278.9997,7372.0
2021-02-19 11:00:00,286.6,287.73,286.6,287.28,6745.0,278.6497,279.7484,278.6497,279.3109,6745.0
2021-02-19 11:10:00,287.12,287.58,286.75,287.58,4200.0,279.1553,279.6026,278.7956,279.6026,4200.0
2021-02-19 11:20:00,287.57,288.12,287.29,287.89,5321.0,279.5928,280.1276,279.3206,279.904,5321.0
2021-02-19 11:30:00,287.94,288.79,287.87,287.9,5527.0,279.9526,280.779,279.8845,279.9137,5527.0
2021-02-19 11:40:00,288.0,288.19,287.41,287.98,11049.0,280.0109,280.1956,279.4373,279.9915,11049.0
2021-02-19 11:50:00,287.94,288.59,287.94,288.47,5252.0,279.9526,280.5845,279.9526,280.4679,5252.0
2021-02-19 12:00:00,288.47,289.07,288.18,288.8,7142.0,280.4679,281.0512,280.1859,280.7887,7142.0
2021-02-19 12:10:00,289.13,289.91,289.12,289.75,6091.0,281.1096,281.8679,281.0998,281.7124,6091.0
2021-02-19 12:20:00,289.6,289.79,288.73,289.27,7721.0,281.5665,281.7512,280.7206,281.2457,7721.0
2021-02-19 12:30:00,289.23,289.61,288.97,289.6,5512.0,281.2068,281.5762,280.954,281.5665,5512.0
2021-02-19 12:40:00,289.71,289.71,289.02,289.08,7567.0,281.6735,281.6735,281.0026,281.0609,7567.0
2021-02-19 12:50:00,289.01,289.23,288.23,288.88,9658.0,280.9929,281.2068,280.2345,280.8665,9658.0
2021-02-19 13:00:00,288.83,289.38,288.81,289.17,7456.0,280.8179,281.3526,280.7984,281.1484,7456.0
2021-02-19 13:10:00,288.93,289.78,288.92,289.36,5221.0,280.9151,281.7415,280.9054,281.3332,5221.0
2021-02-19 13:20:00,289.36,289.8,289.14,289.75,9606.0,281.3332,281.761,281.1193,281.7124,9606.0
2021-02-19 13:30:00,289.67,289.95,289.04,289.48,7123.0,281.6346,281.9068,281.022,281.4498,7123.0
2021-02-19 13:40:00,289.48,289.99,289.27,289.7,8486.0,281.4498,281.9457,281.2457,281.6637,8486.0
2021-02-19 13:50:00,289.7,289.9,289.65,289.82,4820.0,281.6637,281.8582,281.6151,281.7804,4820.0
2021-02-19 14:00:00,289.9,289.9,289.02,289.35,6700.0,281.8582,281.8582,281.0026,281.3235,6700.0
2021-02-19 14:10:00,289.51,289.53,288.93,289.0,8858.0,281.479,281.4985,280.9151,280.9832,8858.0
2021-02-19 14:20:00,288.97,288.97,287.81,287.81,5000.0,280.954,280.954,279.8262,279.8262,5000.0
2021-02-19 14:30:00,287.95,289.33,287.89,289.17,8645.0,279.9623,281.304,279.904,281.1484,8645.0
2021-02-19 14:40:00,289.01,289.46,288.74,289.03,6649.0,280.9929,281.4304,280.7304,281.0123,6649.0
2021-02-19 14:50:00,289.22,290.15,289.04,290.01,8434.0,281.1971,282.1013,281.022,281.9651,8434.0
2021-02-19 15:00:00,289.84,289.94,289.47,289.6,4500.0,281.7999,281.8971,281.4401,281.5665,4500.0
2021-02-19 15:10:00,289.5,290.72,289.5,290.12,9367.0,281.4693,282.6554,281.4693,282.0721,9367.0
2021-02-19 15:20:00,290.11,290.15,289.67,290.13,6901.0,282.0624,282.1013,281.6346,282.0818,6901.0
2021-02-19 15:30:00,289.98,291.33,289.95,291.17,13322.0,281.936,283.2485,281.9068,283.093,13322.0
2021-02-19 15:40:00,291.17,291.18,289.36,289.51,17256.0,283.093,283.1027,281.3332,281.479,17256.0
2021-02-19 15:50:00,289.65,290.01,289.11,290.01,58405.0,281.6151,281.9651,281.0901,281.9651,58405.0
2021-02-22 09:30:00,288.0,290.5,287.71,290.5,13584.0,280.0109,282.4415,279.7289,282.4415,13584.0
2021-02-22 09:40:00,290.71,290.71,287.31,289.34,10240.0,282.6457,282.6457,279.34,281.3137,10240.0
2021-02-22 09:50:00,289.05,290.33,288.75,289.87,8934.0,281.0318,282.2763,280.7401,281.829,8934.0
2021-02-22 10:00:00,290.27,292.23,290.05,291.62,42178.0,282.2179,284.1236,282.004,283.5305,42178.0
2021-02-22 10:10:00,292.24,293.0,291.93,292.18,6130.0,284.1333,284.8722,283.8319,284.0749,6130.0
2021-02-22 10:20:00,292.68,294.51,292.3,294.51,17384.0,284.5611,286.3403,284.1916,286.3403,17384.0
2021-02-22 10:30:00,293.95,294.46,293.45,293.9,9190.0,285.7958,286.2917,285.3097,285.7472,9190.0
2021-02-22 10:40:00,294.09,295.41,293.89,294.67,10090.0,285.932,287.2153,285.7375,286.4959,10090.0
2021-02-22 10:50:00,294.9,294.93,293.59,294.31,8419.0,286.7195,286.7487,285.4458,286.1459,8419.0
2021-02-22 11:00:00,294.45,296.64,294.19,296.28,14821.0,286.282,288.4112,286.0292,288.0612,14821.0
2021-02-22 11:10:00,296.0,298.16,295.4,297.88,12730.0,287.789,289.8891,287.2056,289.6168,12730.0
2021-02-22 11:20:00,297.88,298.14,297.44,297.95,8408.0,289.6168,289.8696,289.189,289.6849,8408.0
2021-02-22 11:30:00,297.6,300.87,297.33,300.34,28638.0,289.3446,292.5239,289.0821,292.0086,28638.0
2021-02-22 11:40:00,300.24,300.95,299.63,299.69,21059.0,291.9114,292.6017,291.3183,291.3766,21059.0
2021-02-22 11:50:00,299.67,300.24,299.59,299.78,7786.0,291.3572,291.9114,291.2794,291.4641,7786.0
2021-02-22 12:00:00,299.53,301.44,299.48,301.0,14212.0,291.2211,293.0781,291.1724,292.6503,14212.0
2021-02-22 12:10:00,301.06,301.57,300.35,301.37,14255.0,292.7086,293.2045,292.0183,293.01,14255.0
2021-02-22 12:20:00,301.17,302.42,301.0,302.19,16672.0,292.8156,294.0309,292.6503,293.8073,16672.0
2021-02-22 12:30:00,302.28,302.63,301.77,302.48,9700.0,293.8948,294.2351,293.3989,294.0892,9700.0
2021-02-22 12:40:00,302.58,302.58,301.89,302.06,7431.0,294.1865,294.1865,293.5156,293.6809,7431.0
2021-02-22 12:50:00,301.99,302.7,301.98,302.53,6186.0,293.6128,294.3031,293.6031,294.1378,6186.0
2021-02-22 13:00:00,302.43,302.43,301.62,302.07,21565.0,294.0406,294.0406,293.2531,293.6906,21565.0
2021-02-22 13:10:00,302.15,302.17,300.31,301.0,38310.0,293.7684,293.7878,291.9794,292.6503,38310.0
2021-02-22 13:20:00,300.93,302.21,300.9,302.16,18693.0,292.5822,293.8267,292.5531,293.7781,18693.0
2021-02-22 13:30:00,302.07,302.22,301.48,302.05,17370.0,293.6906,293.8364,293.117,293.6712,17370.0
2021-02-22 13:40:00,302.08,302.69,301.92,302.27,17186.0,293.7003,294.2934,293.5448,293.8851,17186.0
2021-02-22 13:50:00,302.05,302.25,301.67,302.09,22624.0,293.6712,293.8656,293.3017,293.71,22624.0
2021-02-22 14:00:00,302.14,302.14,300.7,300.73,22803.0,293.7587,293.7587,292.3586,292.3878,22803.0
2021-02-22 14:10:00,300.34,301.47,299.97,301.37,31757.0,292.0086,293.1072,291.6489,293.01,31757.0
2021-02-22 14:20:00,301.24,301.24,300.58,301.19,9414.0,292.8836,292.8836,292.2419,292.835,9414.0
2021-02-22 14:30:00,301.22,301.33,300.22,301.19,14875.0,292.8642,292.9711,291.8919,292.835,14875.0
2021-02-22 14:40:00,300.93,301.06,300.38,300.46,24142.0,292.5822,292.7086,292.0475,292.1253,24142.0
2021-02-22 14:50:00,300.68,301.36,300.56,301.36,32742.0,292.3392,293.0003,292.2225,293.0003,32742.0
2021-02-22 15:00:00,301.5,301.66,300.65,300.95,9163.0,293.1364,293.292,292.31,292.6017,9163.0
2021-02-22 15:10:00,301.05,301.2,299.97,300.05,9207.0,292.6989,292.8447,291.6489,291.7266,9207.0
2021-02-22 15:20:00,299.94,299.95,298.79,298.84,9206.0,291.6197,291.6294,290.5016,290.5502,9206.0
2021-02-22 15:30:00,298.7,299.21,298.58,298.96,11335.0,290.4141,290.9099,290.2974,290.6669,11335.0
2021-02-22 15:40:00,298.96,299.85,298.56,299.61,14862.0,290.6669,291.5322,290.278,291.2988,14862.0
2021-02-22 15:50:00,299.61,299.61,298.44,298.67,37307.0,291.2988,291.2988,290.1613,290.3849,37307.0
2021-02-23 09:30:00,296.95,296.95,292.24,293.9,24844.0,288.7126,288.7126,284.1333,285.7472,24844.0
2021-02-23 09:40:00,292.95,293.51,287.24,287.8,25373.0,284.8236,285.3681,279.272,279.8164,25373.0
2021-02-23 09:50:00,286.42,291.52,286.42,290.35,22332.0,278.4747,283.4333,278.4747,282.2957,22332.0
2021-02-23 10:00:00,290.18,295.28,289.79,294.06,17482.0,282.1304,287.089,281.7512,285.9028,17482.0
2021-02-23 10:10:00,294.6,295.26,293.46,294.76,28855.0,286.4278,287.0695,285.3194,286.5834,28855.0
2021-02-23 10:20:00,294.63,296.51,294.54,296.28,18279.0,286.457,288.2848,286.3695,288.0612,18279.0
2021-02-23 10:30:00,296.17,298.2,294.82,298.2,18059.0,287.9543,289.928,286.6417,289.928,18059.0
2021-02-23 10:40:00,298.31,300.43,298.11,300.11,23250.0,290.0349,292.0961,289.8404,291.785,23250.0
2021-02-23 10:50:00,300.11,300.6,299.14,299.77,52024.0,291.785,292.2614,290.8419,291.4544,52024.0
2021-02-23 11:00:00,300.2,300.93,299.8,300.59,12684.0,291.8725,292.5822,291.4836,292.2517,12684.0
2021-02-23 11:10:00,300.55,302.43,300.46,301.29,43225.0,292.2128,294.0406,292.1253,292.9322,43225.0
2021-02-23 11:20:00,301.08,301.64,299.71,300.68,45583.0,292.7281,293.2725,291.3961,292.3392,45583.0
2021-02-23 11:30:00,300.75,302.14,300.75,301.44,27022.0,292.4072,293.7587,292.4072,293.0781,27022.0
2021-02-23 11:40:00,301.33,301.55,298.16,298.31,42408.0,292.9711,293.185,289.8891,290.0349,42408.0
2021-02-23 11:50:00,298.31,299.66,298.1,298.96,17793.0,290.0349,291.3475,289.8307,290.6669,17793.0
2021-02-23 12:00:00,298.6,300.3,298.6,299.47,21841.0,290.3169,291.9697,290.3169,291.1627,21841.0
2021-02-23 12:10:00,299.73,300.63,299.31,300.63,9648.0,291.4155,292.2905,291.0072,292.2905,9648.0
2021-02-23 12:20:00,300.28,301.0,299.88,300.76,9014.0,291.9503,292.6503,291.5613,292.4169,9014.0
2021-02-23 12:30:00,300.9,301.56,300.38,301.15,24969.0,292.5531,293.1947,292.0475,292.7961,24969.0
2021-02-23 12:40:00,300.89,302.02,300.24,301.43,7041.0,292.5433,293.642,291.9114,293.0684,7041.0
2021-02-23 12:50:00,301.42,301.58,300.5,300.5,5450.0,293.0586,293.2142,292.1642,292.1642,5450.0
2021-02-23 13:00:00,299.85,301.71,299.85,300.65,7548.0,291.5322,293.3406,291.5322,292.31,7548.0
2021-02-23 13:10:00,300.54,301.6,300.54,301.31,7107.0,292.203,293.2336,292.203,292.9517,7107.0
2021-02-23 13:20:00,301.05,301.81,300.8,301.64,8835.0,292.6989,293.4378,292.4558,293.2725,8835.0
2021-02-23 13:30:00,301.41,302.6,301.41,302.15,14781.0,293.0489,294.2059,293.0489,293.7684,14781.0
2021-02-23 13:40:00,302.13,302.33,301.56,302.06,9783.0,293.7489,293.9434,293.1947,293.6809,9783.0
2021-02-23 13:50:00,301.89,303.5,301.89,303.06,8843.0,293.5156,295.0809,293.5156,294.6531,8843.0
2021-02-23 14:00:00,303.0,303.83,303.0,303.77,6476.0,294.5948,295.4018,294.5948,295.3434,6476.0
2021-02-23 14:10:00,303.87,304.38,303.48,304.25,10996.0,295.4407,295.9365,295.0615,295.8101,10996.0
2021-02-23 14:20:00,304.19,304.93,304.16,304.64,7551.0,295.7518,296.4713,295.7226,296.1893,7551.0
2021-02-23 14:30:00,304.72,305.42,303.68,304.1,14485.0,296.2671,296.9477,295.2559,295.6643,14485.0
2021-02-23 14:40:00,304.22,305.08,304.15,304.81,14097.0,295.781,296.6171,295.7129,296.3546,14097.0
2021-02-23 14:50:00,304.77,306.09,304.76,306.09,13616.0,296.3157,297.5991,296.306,297.5991,13616.0
2021-02-23 15:00:00,305.91,306.63,305.61,306.59,21360.0,297.4241,298.1241,297.1324,298.0852,21360.0
2021-02-23 15:10:00,306.77,308.14,306.37,308.14,22462.0,298.2602,299.5922,297.8713,299.5922,22462.0
2021-02-23 15:20:00,308.21,308.86,307.62,308.47,18679.0,299.6603,300.2922,299.0866,299.9131,18679.0
2021-02-23 15:30:00,308.37,308.7,307.56,307.56,22595.0,299.8158,300.1367,299.0283,299.0283,22595.0
2021-02-23 15:40:00,307.68,308.18,307.09,307.49,26826.0,299.145,299.6311,298.5713,298.9602,26826.0
2021-02-23 15:50:00,307.54,307.8,306.19,306.37,121129.0,299.0089,299.2616,297.6963,297.8713,121129.0
2021-02-24 09:30:00,310.0,314.29,307.78,309.76,62832.0,301.4006,305.5716,299.2422,301.1673,62832.0
2021-02-24 09:40:00,310.53,314.87,310.53,313.09,21174.0,301.9159,306.1355,301.9159,304.4049,21174.0
2021-02-24 09:50:00,313.01,313.92,311.57,313.64,21400.0,304.3271,305.2119,302.9271,304.9396,21400.0
2021-02-24 10:00:00,313.45,314.07,311.15,311.64,22251.0,304.7549,305.3577,302.5187,302.9951,22251.0
2021-02-24 10:10:00,311.53,312.98,311.14,312.98,6791.0,302.8882,304.298,302.509,304.298,6791.0
2021-02-24 10:20:00,312.65,314.7,311.71,312.73,28161.0,303.9771,305.9702,303.0632,304.0549,28161.0
2021-02-24 10:30:00,312.44,314.1,311.98,313.52,11667.0,303.7729,305.3869,303.3257,304.823,11667.0
2021-02-24 10:40:00,313.74,316.14,313.5,314.63,17299.0,305.0369,307.3703,304.8035,305.9022,17299.0
2021-02-24 10:50:00,314.75,316.78,314.67,315.67,10241.0,306.0189,307.9925,305.9411,306.9133,10241.0
2021-02-24 11:00:00,315.3,317.4,315.13,316.9,14817.0,306.5536,308.5953,306.3883,308.1092,14817.0
2021-02-24 11:10:00,316.86,317.74,315.91,316.27,13341.0,308.0703,308.9259,307.1467,307.4967,13341.0
2021-02-24 11:20:00,316.11,318.41,315.86,317.44,20433.0,307.3411,309.5773,307.0981,308.6342,20433.0
2021-02-24 11:30:00,317.58,320.0,317.58,319.69,21400.0,308.7704,311.1232,308.7704,310.8218,21400.0
2021-02-24 11:40:00,319.53,319.97,318.4,319.2,35910.0,310.6663,311.0941,309.5676,310.3454,35910.0
2021-02-24 11:50:00,318.98,321.89,318.92,321.22,28240.0,310.1315,312.9608,310.0732,312.3094,28240.0
2021-02-24 12:00:00,321.5,321.7,320.28,320.63,22282.0,312.5816,312.7761,311.3955,311.7357,22282.0
2021-02-24 12:10:00,320.92,320.93,318.75,319.1,38163.0,312.0177,312.0274,309.9079,310.2482,38163.0
2021-02-24 12:20:00,318.88,320.79,318.88,320.79,16761.0,310.0343,311.8913,310.0343,311.8913,16761.0
2021-02-24 12:30:00,320.5,321.94,320.49,320.75,18941.0,311.6094,313.0094,311.5996,311.8524,18941.0
2021-02-24 12:40:00,320.93,321.39,319.71,320.0,6271.0,312.0274,312.4747,310.8413,311.1232,6271.0
2021-02-24 12:50:00,319.83,320.1,318.18,318.51,25184.0,310.9579,311.2204,309.3537,309.6746,25184.0
2021-02-24 13:00:00,318.09,319.96,318.04,319.96,20432.0,309.2662,311.0843,309.2176,311.0843,20432.0
2021-02-24 13:10:00,319.7,319.7,318.21,319.09,21370.0,310.8315,310.8315,309.3829,310.2385,21370.0
2021-02-24 13:20:00,319.1,319.1,318.05,318.05,3688.0,310.2482,310.2482,309.2273,309.2273,3688.0
2021-02-24 13:30:00,318.15,318.19,316.56,316.81,10160.0,309.3245,309.3634,307.7786,308.0217,10160.0
2021-02-24 13:40:00,316.79,316.82,315.82,316.0,13100.0,308.0023,308.0314,307.0592,307.2342,13100.0
2021-02-24 13:50:00,316.01,317.0,316.01,316.81,15735.0,307.2439,308.2064,307.2439,308.0217,15735.0
2021-02-24 14:00:00,317.08,317.83,316.61,316.61,7722.0,308.2842,309.0134,307.8273,307.8273,7722.0
2021-02-24 14:10:00,316.61,316.96,315.03,316.32,25928.0,307.8273,308.1676,306.2911,307.5453,25928.0
2021-02-24 14:20:00,316.29,316.51,315.85,315.97,4803.0,307.5161,307.73,307.0883,307.205,4803.0
2021-02-24 14:30:00,316.17,316.91,315.14,315.14,14449.0,307.3995,308.1189,306.398,306.398,14449.0
2021-02-24 14:40:00,315.28,315.94,313.99,313.99,24212.0,306.5342,307.1758,305.2799,305.2799,24212.0
2021-02-24 14:50:00,313.79,314.59,312.8,312.88,13597.0,305.0855,305.8633,304.1229,304.2007,13597.0
2021-02-24 15:00:00,312.88,314.12,312.71,313.08,19468.0,304.2007,305.4063,304.0354,304.3952,19468.0
2021-02-24 15:10:00,313.09,314.4,312.42,313.29,23068.0,304.4049,305.6786,303.7535,304.5994,23068.0
2021-02-24 15:20:00,313.53,315.45,313.44,314.75,27253.0,304.8327,306.6994,304.7452,306.0189,27253.0
2021-02-24 15:30:00,315.07,315.5,313.69,313.69,28471.0,306.33,306.7481,304.9883,304.9883,28471.0
2021-02-24 15:40:00,313.74,313.74,312.64,313.27,24303.0,305.0369,305.0369,303.9674,304.5799,24303.0
2021-02-24 15:50:00,313.34,313.65,312.48,312.56,77755.0,304.648,304.9494,303.8118,303.8896,77755.0
2021-02-25 09:30:00,311.73,312.22,306.45,307.88,26520.0,303.0826,303.559,297.9491,299.3394,26520.0
2021-02-25 09:40:00,306.97,308.88,306.45,307.61,12605.0,298.4547,300.3117,297.9491,299.0769,12605.0
2021-02-25 09:50:00,307.77,309.11,305.67,306.18,27793.0,299.2325,300.5353,297.1907,297.6866,27793.0
2021-02-25 10:00:00,306.79,306.79,302.0,303.48,37607.0,298.2797,298.2797,293.6225,295.0615,37607.0
2021-02-25 10:10:00,303.92,303.92,300.29,302.37,30720.0,295.4893,295.4893,291.96,293.9823,30720.0
2021-02-25 10:20:00,303.28,304.07,300.36,300.61,20071.0,294.867,295.6351,292.028,292.2711,20071.0
2021-02-25 10:30:00,300.96,301.12,297.76,298.9,28683.0,292.6114,292.767,289.5002,290.6085,28683.0
2021-02-25 10:40:00,298.92,299.5,296.42,298.4,32562.0,290.628,291.1919,288.1973,290.1224,32562.0
2021-02-25 10:50:00,298.39,300.46,297.59,299.34,29750.0,290.1127,292.1253,289.3349,291.0363,29750.0
2021-02-25 11:00:00,299.76,300.69,299.56,300.21,12818.0,291.4447,292.3489,291.2502,291.8822,12818.0
2021-02-25 11:10:00,300.39,301.78,299.81,300.43,17841.0,292.0572,293.4086,291.4933,292.0961,17841.0
2021-02-25 11:20:00,300.63,302.99,300.1,301.38,13008.0,292.2905,294.5851,291.7752,293.0197,13008.0
2021-02-25 11:30:00,301.54,301.87,300.7,301.01,6642.0,293.1753,293.4961,292.3586,292.66,6642.0
2021-02-25 11:40:00,301.12,301.12,299.3,299.64,8815.0,292.767,292.767,290.9974,291.328,8815.0
2021-02-25 11:50:00,299.57,300.55,297.89,298.21,20399.0,291.2599,292.2128,289.6266,289.9377,20399.0
2021-02-25 12:00:00,298.43,298.55,297.18,297.61,7331.0,290.1516,290.2682,288.9362,289.3543,7331.0
2021-02-25 12:10:00,297.58,298.91,296.75,298.22,5973.0,289.3252,290.6183,288.5182,289.9474,5973.0
2021-02-25 12:20:00,298.54,298.92,297.58,297.6,7735.0,290.2585,290.628,289.3252,289.3446,7735.0
2021-02-25 12:30:00,297.48,297.49,295.89,296.72,9849.0,289.2279,289.2376,287.682,288.489,9849.0
2021-02-25 12:40:00,297.0,297.51,295.9,297.24,14666.0,288.7612,289.2571,287.6918,288.9946,14666.0
2021-02-25 12:50:00,297.26,297.81,295.38,296.05,10598.0,289.014,289.5488,287.1862,287.8376,10598.0
2021-02-25 13:00:00,295.78,295.88,292.0,293.56,47499.0,287.5751,287.6723,283.8999,285.4167,47499.0
2021-02-25 13:10:00,293.56,295.23,293.56,295.19,30286.0,285.4167,287.0403,285.4167,287.0014,30286.0
2021-02-25 13:20:00,295.38,298.42,294.89,298.42,12918.0,287.1862,290.1418,286.7098,290.1418,12918.0
2021-02-25 13:30:00,298.1,298.26,295.0,296.94,11082.0,289.8307,289.9863,286.8167,288.7029,11082.0
2021-02-25 13:40:00,297.18,297.39,295.45,295.85,8955.0,288.9362,289.1404,287.2542,287.6431,8955.0
2021-02-25 13:50:00,295.45,296.44,295.0,295.88,12780.0,287.2542,288.2168,286.8167,287.6723,12780.0
2021-02-25 14:00:00,295.79,298.4,295.37,297.95,9636.0,287.5848,290.1224,287.1765,289.6849,9636.0
2021-02-25 14:10:00,298.08,298.91,297.7,298.59,9876.0,289.8113,290.6183,289.4418,290.3071,9876.0
2021-02-25 14:20:00,298.55,300.67,298.49,300.21,10684.0,290.2682,292.3294,290.2099,291.8822,10684.0
2021-02-25 14:30:00,300.27,300.29,298.15,298.52,35580.0,291.9405,291.96,289.8793,290.2391,35580.0
2021-02-25 14:40:00,298.5,299.64,297.0,297.04,21359.0,290.2196,291.328,288.7612,288.8001,21359.0
2021-02-25 14:50:00,297.02,298.31,297.0,297.37,15763.0,288.7807,290.0349,288.7612,289.121,15763.0
2021-02-25 15:00:00,297.41,298.26,295.32,295.55,18014.0,289.1599,289.9863,287.1278,287.3515,18014.0
2021-02-25 15:10:00,295.67,296.49,294.89,295.04,22419.0,287.4681,288.2654,286.7098,286.8556,22419.0
2021-02-25 15:20:00,295.04,295.42,293.15,293.25,29030.0,286.8556,287.2251,285.018,285.1153,29030.0
2021-02-25 15:30:00,293.16,294.2,292.73,293.71,28070.0,285.0278,286.0389,284.6097,285.5625,28070.0
2021-02-25 15:40:00,293.73,295.51,293.05,294.93,33659.0,285.5819,287.3126,284.9208,286.7487,33659.0
2021-02-25 15:50:00,295.03,295.29,293.96,295.11,77417.0,286.8459,287.0987,285.8056,286.9237,77417.0
2021-02-26 09:30:00,298.54,299.12,294.75,298.84,22428.0,290.2585,290.8224,286.5737,290.5502,22428.0
2021-02-26 09:40:00,298.72,298.79,296.44,296.48,24938.0,290.4335,290.5016,288.2168,288.2557,24938.0
2021-02-26 09:50:00,296.3,296.3,291.19,291.19,24982.0,288.0807,288.0807,283.1124,283.1124,24982.0
2021-02-26 10:00:00,291.18,291.93,289.12,289.35,28855.0,283.1027,283.8319,281.0998,281.3235,28855.0
2021-02-26 10:10:00,289.1,290.46,287.63,287.68,36442.0,281.0804,282.4027,279.6512,279.6998,36442.0
2021-02-26 10:20:00,287.68,288.85,285.0,285.42,26550.0,279.6998,280.8373,277.0941,277.5025,26550.0
2021-02-26 10:30:00,286.4,291.39,286.36,290.67,39523.0,278.4553,283.3069,278.4164,282.6068,39523.0
2021-02-26 10:40:00,290.64,291.38,289.92,290.12,26148.0,282.5777,283.2971,281.8776,282.0721,26148.0
2021-02-26 10:50:00,290.51,292.03,290.2,291.48,15274.0,282.4513,283.9291,282.1499,283.3944,15274.0
2021-02-26 11:00:00,291.34,293.73,291.33,293.73,12094.0,283.2582,285.5819,283.2485,285.5819,12094.0
2021-02-26 11:10:00,293.86,294.1,292.41,292.93,15009.0,285.7083,285.9417,284.2986,284.8041,15009.0
2021-02-26 11:20:00,292.97,294.01,292.47,293.78,9104.0,284.843,285.8542,284.3569,285.6306,9104.0
2021-02-26 11:30:00,294.2,295.35,293.8,294.72,20073.0,286.0389,287.157,285.65,286.5445,20073.0
2021-02-26 11:40:00,294.69,295.3,293.82,294.12,17419.0,286.5153,287.1084,285.6695,285.9611,17419.0
2021-02-26 11:50:00,293.93,294.34,293.01,293.96,8135.0,285.7764,286.175,284.8819,285.8056,8135.0
2021-02-26 12:00:00,293.91,295.74,293.91,295.51,6646.0,285.757,287.5362,285.757,287.3126,6646.0
2021-02-26 12:10:00,295.72,297.0,295.0,296.61,10363.0,287.5167,288.7612,286.8167,288.3821,10363.0
2021-02-26 12:20:00,296.61,297.11,296.4,296.62,6065.0,288.3821,288.8682,288.1779,288.3918,6065.0
2021-02-26 12:30:00,296.81,298.15,296.81,297.68,5155.0,288.5765,289.8793,288.5765,289.4224,5155.0
2021-02-26 12:40:00,297.65,298.14,296.62,297.76,6462.0,289.3932,289.8696,288.3918,289.5002,6462.0
2021-02-26 12:50:00,297.34,299.1,296.11,296.52,8048.0,289.0918,290.803,287.8959,288.2946,8048.0
2021-02-26 13:00:00,296.13,297.94,295.82,297.94,4003.0,287.9154,289.6752,287.614,289.6752,4003.0
2021-02-26 13:10:00,297.73,298.76,297.64,297.96,9969.0,289.471,290.4724,289.3835,289.6946,9969.0
2021-02-26 13:20:00,297.58,298.45,297.58,297.78,5180.0,289.3252,290.171,289.3252,289.5196,5180.0
2021-02-26 13:30:00,297.59,297.59,296.21,296.56,4002.0,289.3349,289.3349,287.9932,288.3334,4002.0
2021-02-26 13:40:00,296.23,297.74,295.69,296.08,4904.0,288.0126,289.4807,287.4876,287.8668,4904.0
2021-02-26 13:50:00,296.07,297.57,295.66,296.46,4850.0,287.857,289.3154,287.4584,288.2362,4850.0
2021-02-26 14:00:00,296.34,296.43,295.32,296.25,2900.0,288.1195,288.2071,287.1278,288.032,2900.0
2021-02-26 14:10:00,295.91,296.36,295.08,295.09,12170.0,287.7015,288.139,286.8945,286.9042,12170.0
2021-02-26 14:20:00,294.73,295.42,294.56,294.9,4936.0,286.5542,287.2251,286.3889,286.7195,4936.0
2021-02-26 14:30:00,294.94,295.5,294.26,295.44,21245.0,286.7584,287.3028,286.0972,287.2445,21245.0
2021-02-26 14:40:00,295.38,299.19,295.2,299.19,21205.0,287.1862,290.8905,287.0112,290.8905,21205.0
2021-02-26 14:50:00,299.1,301.05,298.8,300.17,26643.0,290.803,292.6989,290.5113,291.8433,26643.0
2021-02-26 15:00:00,300.48,301.1,300.23,301.1,6408.0,292.1447,292.7475,291.9016,292.7475,6408.0
2021-02-26 15:10:00,301.07,301.07,300.2,300.72,5226.0,292.7183,292.7183,291.8725,292.378,5226.0
2021-02-26 15:20:00,300.47,300.92,298.9,298.9,12460.0,292.135,292.5725,290.6085,290.6085,12460.0
2021-02-26 15:30:00,299.05,299.93,298.99,299.93,7352.0,290.7544,291.61,290.696,291.61,7352.0
2021-02-26 15:40:00,299.52,301.55,299.28,301.3,11002.0,291.2113,293.185,290.978,292.942,11002.0
2021-02-26 15:50:00,301.05,301.05,296.98,297.01,42107.0,292.6989,292.6989,288.7418,288.771,42107.0
2021-03-01 09:30:00,304.11,305.65,303.14,305.1,23816.0,295.674,297.1713,294.7309,296.6365,23816.0
2021-03-01 09:40:00,304.6,305.99,302.0,302.1,21380.0,296.1504,297.5019,293.6225,293.7198,21380.0
2021-03-01 09:50:00,301.43,301.43,299.31,300.1,14941.0,293.0684,293.0684,291.0072,291.7752,14941.0
2021-03-01 10:00:00,300.45,302.93,299.09,302.79,15379.0,292.1155,294.5267,290.7933,294.3906,15379.0
2021-03-01 10:10:00,302.82,304.78,302.55,304.65,8228.0,294.4198,296.3254,294.1573,296.199,8228.0
2021-03-01 10:20:00,304.72,305.15,302.87,302.9,11923.0,296.2671,296.6852,294.4684,294.4976,11923.0
2021-03-01 10:30:00,303.17,305.29,303.17,304.47,9976.0,294.7601,296.8213,294.7601,296.024,9976.0
2021-03-01 10:40:00,304.47,304.77,303.39,304.3,9700.0,296.024,296.3157,294.974,295.8587,9700.0
2021-03-01 10:50:00,304.35,304.39,303.11,304.0,10402.0,295.9074,295.9462,294.7017,295.5671,10402.0
2021-03-01 11:00:00,304.0,304.32,303.15,304.11,11673.0,295.5671,295.8782,294.7406,295.674,11673.0
2021-03-01 11:10:00,304.17,304.85,303.91,304.48,17317.0,295.7323,296.3935,295.4796,296.0337,17317.0
2021-03-01 11:20:00,304.63,304.71,304.14,304.14,7968.0,296.1796,296.2574,295.7032,295.7032,7968.0
2021-03-01 11:30:00,304.43,304.87,303.79,303.79,14025.0,295.9851,296.4129,295.3629,295.3629,14025.0
2021-03-01 11:40:00,303.89,304.8,303.89,304.2,7230.0,295.4601,296.3449,295.4601,295.7615,7230.0
2021-03-01 11:50:00,304.11,304.63,303.72,304.11,2992.0,295.674,296.1796,295.2948,295.674,2992.0
2021-03-01 12:00:00,304.44,304.64,303.89,304.12,7239.0,295.9949,296.1893,295.4601,295.6837,7239.0
2021-03-01 12:10:00,304.25,304.35,303.09,303.09,3469.0,295.8101,295.9074,294.6823,294.6823,3469.0
2021-03-01 12:20:00,303.37,303.75,302.73,303.74,3501.0,294.9545,295.324,294.3323,295.3143,3501.0
2021-03-01 12:30:00,303.46,304.16,303.43,303.55,4801.0,295.042,295.7226,295.0129,295.1295,4801.0
2021-03-01 12:40:00,303.37,304.57,303.33,304.57,3802.0,294.9545,296.1212,294.9156,296.1212,3802.0
2021-03-01 12:50:00,304.61,304.62,302.57,302.69,10671.0,296.1601,296.1699,294.1767,294.2934,10671.0
2021-03-01 13:00:00,302.46,302.63,301.69,302.34,9209.0,294.0698,294.2351,293.3211,293.9531,9209.0
2021-03-01 13:10:00,302.4,302.4,300.58,300.58,14369.0,294.0114,294.0114,292.2419,292.2419,14369.0
2021-03-01 13:20:00,300.62,301.86,300.61,301.16,9619.0,292.2808,293.4864,292.2711,292.8058,9619.0
2021-03-01 13:30:00,301.21,301.38,300.75,300.85,13352.0,292.8545,293.0197,292.4072,292.5044,13352.0
2021-03-01 13:40:00,301.05,301.36,300.33,300.96,9761.0,292.6989,293.0003,291.9989,292.6114,9761.0
2021-03-01 13:50:00,300.99,301.73,300.67,301.63,10065.0,292.6406,293.36,292.3294,293.2628,10065.0
2021-03-01 14:00:00,301.63,303.4,301.13,302.83,8630.0,293.2628,294.9837,292.7767,294.4295,8630.0
2021-03-01 14:10:00,302.91,304.19,302.9,303.97,5257.0,294.5073,295.7518,294.4976,295.5379,5257.0
2021-03-01 14:20:00,304.04,304.29,303.24,303.84,9239.0,295.606,295.849,294.8281,295.4115,9239.0
2021-03-01 14:30:00,304.06,304.1,303.5,303.58,6174.0,295.6254,295.6643,295.0809,295.1587,6174.0
2021-03-01 14:40:00,303.46,304.32,303.45,304.2,5969.0,295.042,295.8782,295.0323,295.7615,5969.0
2021-03-01 14:50:00,304.17,304.37,303.5,303.99,7830.0,295.7323,295.9268,295.0809,295.5573,7830.0
2021-03-01 15:00:00,304.11,304.33,303.8,303.8,7408.0,295.674,295.8879,295.3726,295.3726,7408.0
2021-03-01 15:10:00,303.86,303.87,302.68,303.29,10948.0,295.4309,295.4407,294.2837,294.8768,10948.0
2021-03-01 15:20:00,303.31,303.45,302.49,302.95,11919.0,294.8962,295.0323,294.0989,294.5462,11919.0
2021-03-01 15:30:00,303.65,304.03,303.31,303.5,9846.0,295.2268,295.5962,294.8962,295.0809,9846.0
2021-03-01 15:40:00,303.63,304.32,303.56,303.79,10739.0,295.2073,295.8782,295.1393,295.3629,10739.0
2021-03-01 15:50:00,303.42,303.96,302.36,302.49,35853.0,295.0031,295.5282,293.9726,294.0989,35853.0
2021-03-02 09:30:00,304.05,304.05,299.28,299.88,21627.0,295.6157,295.6157,290.978,291.5613,21627.0
2021-03-02 09:40:00,300.0,300.99,297.71,298.46,15348.0,291.678,292.6406,289.4515,290.1807,15348.0
2021-03-02 09:50:00,298.54,300.23,298.14,298.61,21144.0,290.2585,291.9016,289.8696,290.3266,21144.0
2021-03-02 10:00:00,298.57,300.19,298.04,300.19,23312.0,290.2877,291.8627,289.7724,291.8627,23312.0
2021-03-02 10:10:00,300.49,301.78,299.37,301.66,6009.0,292.1544,293.4086,291.0655,293.292,6009.0
2021-03-02 10:20:00,301.28,301.6,299.69,300.01,5143.0,292.9225,293.2336,291.3766,291.6877,5143.0
2021-03-02 10:30:00,299.64,300.2,296.95,297.07,5735.0,291.328,291.8725,288.7126,288.8293,5735.0
2021-03-02 10:40:00,297.13,298.27,295.98,297.69,7956.0,288.8876,289.996,287.7695,289.4321,7956.0
2021-03-02 10:50:00,298.32,298.49,297.54,298.13,7427.0,290.0446,290.2099,289.2863,289.8599,7427.0
2021-03-02 11:00:00,298.11,298.11,295.83,297.56,4422.0,289.8404,289.8404,287.6237,289.3057,4422.0
2021-03-02 11:10:00,297.28,297.81,297.0,297.18,2540.0,289.0335,289.5488,288.7612,288.9362,2540.0
2021-03-02 11:20:00,297.37,297.55,296.16,296.96,13322.0,289.121,289.296,287.9445,288.7223,13322.0
2021-03-02 11:30:00,296.73,296.73,295.05,295.72,12829.0,288.4987,288.4987,286.8653,287.5167,12829.0
2021-03-02 11:40:00,295.45,296.13,294.75,296.13,2918.0,287.2542,287.9154,286.5737,287.9154,2918.0
2021-03-02 11:50:00,296.11,296.4,296.01,296.01,3516.0,287.8959,288.1779,287.7987,287.7987,3516.0
2021-03-02 12:00:00,295.87,296.25,295.28,295.74,6781.0,287.6626,288.032,287.089,287.5362,6781.0
2021-03-02 12:10:00,295.67,296.12,295.35,295.73,3814.0,287.4681,287.9057,287.157,287.5265,3814.0
2021-03-02 12:20:00,295.6,296.01,295.14,295.14,6840.0,287.4001,287.7987,286.9528,286.9528,6840.0
2021-03-02 12:30:00,295.0,295.65,294.75,295.56,4166.0,286.8167,287.4487,286.5737,287.3612,4166.0
2021-03-02 12:40:00,295.64,296.01,294.86,294.9,6043.0,287.439,287.7987,286.6806,286.7195,6043.0
2021-03-02 12:50:00,294.97,295.78,294.87,295.38,9308.0,286.7876,287.5751,286.6903,287.1862,9308.0
2021-03-02 13:00:00,295.8,295.91,295.26,295.72,7802.0,287.5945,287.7015,287.0695,287.5167,7802.0
2021-03-02 13:10:00,295.81,295.89,295.0,295.0,2823.0,287.6043,287.682,286.8167,286.8167,2823.0
2021-03-02 13:20:00,295.01,295.23,293.6,293.97,8651.0,286.8264,287.0403,285.4556,285.8153,8651.0
2021-03-02 13:30:00,294.37,296.17,294.14,295.97,13278.0,286.2042,287.9543,285.9806,287.7598,13278.0
2021-03-02 13:40:00,296.01,296.02,294.97,295.72,10019.0,287.7987,287.8084,286.7876,287.5167,10019.0
2021-03-02 13:50:00,295.73,295.73,295.03,295.03,5458.0,287.5265,287.5265,286.8459,286.8459,5458.0
2021-03-02 14:00:00,295.2,295.72,293.87,293.91,10380.0,287.0112,287.5167,285.7181,285.757,10380.0
2021-03-02 14:10:00,293.84,294.01,293.0,293.0,9220.0,285.6889,285.8542,284.8722,284.8722,9220.0
2021-03-02 14:20:00,293.09,293.88,292.41,292.5,10546.0,284.9597,285.7278,284.2986,284.3861,10546.0
2021-03-02 14:30:00,292.76,293.71,292.43,293.71,9978.0,284.6389,285.5625,284.318,285.5625,9978.0
2021-03-02 14:40:00,293.5,293.73,293.03,293.66,6668.0,285.3583,285.5819,284.9014,285.5139,6668.0
2021-03-02 14:50:00,293.65,294.68,293.38,294.05,12885.0,285.5042,286.5056,285.2417,285.8931,12885.0
2021-03-02 15:00:00,294.08,294.75,293.64,294.56,7504.0,285.9222,286.5737,285.4944,286.3889,7504.0
2021-03-02 15:10:00,294.74,294.79,293.41,293.52,7824.0,286.5639,286.6125,285.2708,285.3778,7824.0
2021-03-02 15:20:00,293.56,294.06,293.53,293.54,7933.0,285.4167,285.9028,285.3875,285.3972,7933.0
2021-03-02 15:30:00,293.56,294.19,293.38,293.75,8122.0,285.4167,286.0292,285.2417,285.6014,8122.0
2021-03-02 15:40:00,293.87,294.46,293.52,293.94,22135.0,285.7181,286.2917,285.3778,285.7861,22135.0
2021-03-02 15:50:00,294.21,294.37,293.06,293.14,49647.0,286.0486,286.2042,284.9305,285.0083,49647.0
2021-03-03 09:30:00,294.62,296.75,293.07,293.97,11405.0,286.4473,288.5182,284.9403,285.8153,11405.0
2021-03-03 09:40:00,293.28,295.01,293.28,295.01,11437.0,285.1444,286.8264,285.1444,286.8264,11437.0
2021-03-03 09:50:00,295.89,298.16,295.74,296.55,12518.0,287.682,289.8891,287.5362,288.3237,12518.0
2021-03-03 10:00:00,296.7,298.92,296.19,298.3,9101.0,288.4696,290.628,287.9737,290.0252,9101.0
2021-03-03 10:10:00,298.26,298.26,295.78,296.41,15657.0,289.9863,289.9863,287.5751,288.1876,15657.0
2021-03-03 10:20:00,296.81,299.9,296.81,298.62,8258.0,288.5765,291.5808,288.5765,290.3363,8258.0
2021-03-03 10:30:00,297.98,299.6,296.66,299.36,5667.0,289.7141,291.2891,288.4307,291.0558,5667.0
2021-03-03 10:40:00,299.65,301.11,297.84,300.34,16591.0,291.3377,292.7572,289.5779,292.0086,16591.0
2021-03-03 10:50:00,300.3,302.53,300.29,301.99,21444.0,291.9697,294.1378,291.96,293.6128,21444.0
2021-03-03 11:00:00,302.29,302.7,301.63,301.63,8251.0,293.9045,294.3031,293.2628,293.2628,8251.0
2021-03-03 11:10:00,301.71,302.12,300.13,301.72,10951.0,293.3406,293.7392,291.8044,293.3503,10951.0
2021-03-03 11:20:00,301.89,302.29,300.61,301.47,32876.0,293.5156,293.9045,292.2711,293.1072,32876.0
2021-03-03 11:30:00,301.06,301.36,300.25,300.67,9282.0,292.7086,293.0003,291.9211,292.3294,9282.0
2021-03-03 11:40:00,300.65,300.65,298.95,299.26,2738.0,292.31,292.31,290.6571,290.9585,2738.0
2021-03-03 11:50:00,299.49,300.25,299.2,299.2,5240.0,291.1822,291.9211,290.9002,290.9002,5240.0
2021-03-03 12:00:00,298.95,299.28,298.29,298.62,2063.0,290.6571,290.978,290.0155,290.3363,2063.0
2021-03-03 12:10:00,298.45,298.84,298.12,298.13,4376.0,290.171,290.5502,289.8502,289.8599,4376.0
2021-03-03 12:20:00,298.08,298.54,297.59,298.3,3100.0,289.8113,290.2585,289.3349,290.0252,3100.0
2021-03-03 12:30:00,298.33,298.94,298.08,298.94,3094.0,290.0543,290.6474,289.8113,290.6474,3094.0
2021-03-03 12:40:00,298.77,300.23,298.76,300.03,3704.0,290.4821,291.9016,290.4724,291.7072,3704.0
2021-03-03 12:50:00,300.25,300.25,299.0,299.0,3769.0,291.9211,291.9211,290.7058,290.7058,3769.0
2021-03-03 13:00:00,299.0,299.26,298.46,298.46,4223.0,290.7058,290.9585,290.1807,290.1807,4223.0
2021-03-03 13:10:00,298.6,300.44,298.6,300.14,8574.0,290.3169,292.1058,290.3169,291.8141,8574.0
2021-03-03 13:20:00,300.16,300.77,299.54,299.6,5695.0,291.8336,292.4267,291.2308,291.2891,5695.0
2021-03-03 13:30:00,299.63,299.64,298.46,298.84,8903.0,291.3183,291.328,290.1807,290.5502,8903.0
2021-03-03 13:40:00,298.54,298.85,297.35,297.39,5939.0,290.2585,290.5599,289.1015,289.1404,5939.0
2021-03-03 13:50:00,297.52,297.59,296.22,296.81,4033.0,289.2668,289.3349,288.0029,288.5765,4033.0
2021-03-03 14:00:00,296.91,297.15,295.22,295.65,5272.0,288.6737,288.9071,287.0306,287.4487,5272.0
2021-03-03 14:10:00,295.57,296.99,295.57,296.34,3783.0,287.3709,288.7515,287.3709,288.1195,3783.0
2021-03-03 14:20:00,296.46,296.98,294.29,294.73,6769.0,288.2362,288.7418,286.1264,286.5542,6769.0
2021-03-03 14:30:00,295.06,295.57,293.39,295.56,8643.0,286.8751,287.3709,285.2514,287.3612,8643.0
2021-03-03 14:40:00,295.71,296.24,294.44,295.13,7948.0,287.507,288.0223,286.2723,286.9431,7948.0
2021-03-03 14:50:00,295.13,296.95,294.98,296.89,9384.0,286.9431,288.7126,286.7973,288.6543,9384.0
2021-03-03 15:00:00,296.38,297.45,296.2,297.11,6083.0,288.1584,289.1988,287.9834,288.8682,6083.0
2021-03-03 15:10:00,297.17,298.92,296.98,297.88,4675.0,288.9265,290.628,288.7418,289.6168,4675.0
2021-03-03 15:20:00,297.47,297.54,296.6,296.97,5680.0,289.2182,289.2863,288.3723,288.7321,5680.0
2021-03-03 15:30:00,296.91,297.78,296.12,296.51,15907.0,288.6737,289.5196,287.9057,288.2848,15907.0
2021-03-03 15:40:00,296.48,298.05,296.43,297.06,15316.0,288.2557,289.7821,288.2071,288.8196,15316.0
2021-03-03 15:50:00,297.06,297.31,294.93,294.93,40619.0,288.8196,289.0626,286.7487,286.7487,40619.0
2021-03-04 09:30:00,294.55,299.07,294.55,298.69,22914.0,286.3792,290.7738,286.3792,290.4044,22914.0
2021-03-04 09:40:00,298.01,298.27,295.53,296.24,14156.0,289.7432,289.996,287.332,288.0223,14156.0
2021-03-04 09:50:00,296.63,298.01,295.67,296.67,14635.0,288.4015,289.7432,287.4681,288.4404,14635.0
2021-03-04 10:00:00,296.71,296.71,293.3,294.17,24627.0,288.4793,288.4793,285.1639,286.0097,24627.0
2021-03-04 10:10:00,293.89,293.91,292.34,292.61,11807.0,285.7375,285.757,284.2305,284.493,11807.0
2021-03-04 10:20:00,292.4,293.81,291.11,293.67,12720.0,284.2888,285.6597,283.0346,285.5236,12720.0
2021-03-04 10:30:00,294.51,295.89,293.82,295.56,11126.0,286.3403,287.682,285.6695,287.3612,11126.0
2021-03-04 10:40:00,295.24,297.13,295.05,296.49,19087.0,287.0501,288.8876,286.8653,288.2654,19087.0
2021-03-04 10:50:00,296.31,296.31,293.03,294.72,10951.0,288.0904,288.0904,284.9014,286.5445,10951.0
2021-03-04 11:00:00,295.05,296.45,294.72,296.45,8077.0,286.8653,288.2265,286.5445,288.2265,8077.0
2021-03-04 11:10:00,296.13,296.13,294.49,294.89,7503.0,287.9154,287.9154,286.3209,286.7098,7503.0
2021-03-04 11:20:00,294.85,295.77,294.73,295.69,8714.0,286.6709,287.5654,286.5542,287.4876,8714.0
2021-03-04 11:30:00,295.91,297.51,295.66,297.51,11317.0,287.7015,289.2571,287.4584,289.2571,11317.0
2021-03-04 11:40:00,297.49,298.93,297.41,298.72,14887.0,289.2376,290.6377,289.1599,290.4335,14887.0
2021-03-04 11:50:00,299.08,299.36,298.49,298.88,29870.0,290.7835,291.0558,290.2099,290.5891,29870.0
2021-03-04 12:00:00,299.03,301.2,298.96,300.74,16115.0,290.7349,292.8447,290.6669,292.3975,16115.0
2021-03-04 12:10:00,301.1,303.1,299.76,302.25,13141.0,292.7475,294.692,291.4447,293.8656,13141.0
2021-03-04 12:20:00,302.52,303.0,299.72,300.39,21755.0,294.1281,294.5948,291.4058,292.0572,21755.0
2021-03-04 12:30:00,300.51,300.75,298.25,299.07,70915.0,292.1739,292.4072,289.9766,290.7738,70915.0
2021-03-04 12:40:00,298.9,299.49,296.78,297.24,8595.0,290.6085,291.1822,288.5473,288.9946,8595.0
2021-03-04 12:50:00,297.22,297.38,294.37,295.06,20369.0,288.9751,289.1307,286.2042,286.8751,20369.0
2021-03-04 13:00:00,294.7,295.6,292.83,292.83,35830.0,286.525,287.4001,284.7069,284.7069,35830.0
2021-03-04 13:10:00,292.42,292.65,289.54,290.66,26932.0,284.3083,284.5319,281.5082,282.5971,26932.0
2021-03-04 13:20:00,290.44,290.53,289.05,290.31,15889.0,282.3832,282.4707,281.0318,282.2568,15889.0
2021-03-04 13:30:00,290.71,290.71,288.63,288.63,19039.0,282.6457,282.6457,280.6234,280.6234,19039.0
2021-03-04 13:40:00,288.47,288.75,285.42,285.43,13063.0,280.4679,280.7401,277.5025,277.5122,13063.0
2021-03-04 13:50:00,285.33,285.66,282.7,283.35,22823.0,277.415,277.7358,274.8579,275.4899,22823.0
2021-03-04 14:00:00,283.52,286.74,283.52,286.74,12238.0,275.6552,278.7859,275.6552,278.7859,12238.0
2021-03-04 14:10:00,286.23,286.23,283.74,285.19,19743.0,278.29,278.29,275.8691,277.2788,19743.0
2021-03-04 14:20:00,286.09,287.99,285.37,287.21,9526.0,278.1539,280.0012,277.4539,279.2428,9526.0
2021-03-04 14:30:00,287.63,288.25,286.0,286.38,18492.0,279.6512,280.254,278.0664,278.4358,18492.0
2021-03-04 14:40:00,286.66,288.86,285.98,288.67,10267.0,278.7081,280.847,278.0469,280.6623,10267.0
2021-03-04 14:50:00,289.06,291.08,289.06,290.49,11956.0,281.0415,283.0055,281.0415,282.4318,11956.0
2021-03-04 15:00:00,290.22,290.67,287.71,287.73,15617.0,282.1693,282.6068,279.7289,279.7484,15617.0
2021-03-04 15:10:00,287.69,288.15,286.31,287.13,13380.0,279.7095,280.1567,278.3678,279.165,13380.0
2021-03-04 15:20:00,286.9,288.52,286.38,288.28,24980.0,278.9414,280.5165,278.4358,280.2831,24980.0
2021-03-04 15:30:00,288.31,289.83,287.98,288.74,26050.0,280.3123,281.7901,279.9915,280.7304,26050.0
2021-03-04 15:40:00,289.2,290.62,288.1,288.25,41851.0,281.1776,282.5582,280.1081,280.254,41851.0
2021-03-04 15:50:00,287.93,290.07,287.15,288.66,89582.0,279.9428,282.0235,279.1845,280.6526,89582.0
2021-03-05 09:30:00,293.12,294.24,289.69,290.01,24069.0,284.9889,286.0778,281.654,281.9651,24069.0
2021-03-05 09:40:00,290.84,295.2,290.49,293.27,16248.0,282.7721,287.0112,282.4318,285.1347,16248.0
2021-03-05 09:50:00,293.23,294.39,290.68,294.27,17985.0,285.0958,286.2236,282.6166,286.107,17985.0
2021-03-05 10:00:00,293.64,297.18,293.56,296.36,11420.0,285.4944,288.9362,285.4167,288.139,11420.0
2021-03-05 10:10:00,296.38,296.9,291.06,292.98,20014.0,288.1584,288.664,282.986,284.8528,20014.0
2021-03-05 10:20:00,292.82,293.02,291.06,291.62,6463.0,284.6972,284.8916,282.986,283.5305,6463.0
2021-03-05 10:30:00,291.35,292.46,288.6,288.86,8631.0,283.268,284.3472,280.5943,280.847,8631.0
2021-03-05 10:40:00,288.96,292.16,288.56,291.4,10723.0,280.9443,284.0555,280.5554,283.3166,10723.0
2021-03-05 10:50:00,291.42,292.86,290.33,290.33,9663.0,283.336,284.7361,282.2763,282.2763,9663.0
2021-03-05 11:00:00,290.56,291.04,288.34,288.62,10256.0,282.4999,282.9666,280.3415,280.6137,10256.0
2021-03-05 11:10:00,288.67,289.1,286.1,286.43,7169.0,280.6623,281.0804,278.1636,278.4845,7169.0
2021-03-05 11:20:00,286.41,286.55,282.2,283.3,12801.0,278.465,278.6011,274.3718,275.4413,12801.0
2021-03-05 11:30:00,283.97,288.27,283.97,288.01,13481.0,276.0927,280.2734,276.0927,280.0206,13481.0
2021-03-05 11:40:00,288.0,289.21,286.36,288.52,8452.0,280.0109,281.1873,278.4164,280.5165,8452.0
2021-03-05 11:50:00,288.61,290.31,287.67,290.25,4601.0,280.604,282.2568,279.6901,282.1985,4601.0
2021-03-05 12:00:00,290.37,290.79,289.69,289.87,7169.0,282.3152,282.7235,281.654,281.829,7169.0
2021-03-05 12:10:00,289.57,291.25,289.56,291.25,2462.0,281.5373,283.1707,281.5276,283.1707,2462.0
2021-03-05 12:20:00,291.3,292.96,291.12,292.64,6587.0,283.2194,284.8333,283.0444,284.5222,6587.0
2021-03-05 12:30:00,292.72,294.67,292.7,294.44,6971.0,284.6,286.4959,284.5805,286.2723,6971.0
2021-03-05 12:40:00,294.51,295.0,294.01,294.67,4179.0,286.3403,286.8167,285.8542,286.4959,4179.0
2021-03-05 12:50:00,294.04,295.71,293.55,295.31,10007.0,285.8834,287.507,285.4069,287.1181,10007.0
2021-03-05 13:00:00,295.5,296.23,293.42,294.86,3845.0,287.3028,288.0126,285.2805,286.6806,3845.0
2021-03-05 13:10:00,294.41,297.86,293.81,297.5,4706.0,286.2431,289.5974,285.6597,289.2474,4706.0
2021-03-05 13:20:00,298.03,299.34,297.15,298.89,15245.0,289.7627,291.0363,288.9071,290.5988,15245.0
2021-03-05 13:30:00,299.19,299.41,297.49,299.22,8739.0,290.8905,291.1044,289.2376,290.9197,8739.0
2021-03-05 13:40:00,299.49,300.92,299.28,300.73,8125.0,291.1822,292.5725,290.978,292.3878,8125.0
2021-03-05 13:50:00,300.69,300.82,298.23,299.5,7722.0,292.3489,292.4753,289.9571,291.1919,7722.0
2021-03-05 14:00:00,299.62,299.76,297.48,297.49,3205.0,291.3086,291.4447,289.2279,289.2376,3205.0
2021-03-05 14:10:00,298.27,299.19,297.55,297.99,4099.0,289.996,290.8905,289.296,289.7238,4099.0
2021-03-05 14:20:00,298.28,300.1,297.96,300.1,3958.0,290.0057,291.7752,289.6946,291.7752,3958.0
2021-03-05 14:30:00,300.0,301.44,299.99,300.9,7283.0,291.678,293.0781,291.6683,292.5531,7283.0
2021-03-05 14:40:00,300.8,301.13,299.83,300.97,10399.0,292.4558,292.7767,291.5127,292.6211,10399.0
2021-03-05 14:50:00,300.68,301.19,300.17,301.19,11788.0,292.3392,292.835,291.8433,292.835,11788.0
2021-03-05 15:00:00,301.06,301.29,299.94,300.3,8385.0,292.7086,292.9322,291.6197,291.9697,8385.0
2021-03-05 15:10:00,300.23,301.06,299.4,300.04,6290.0,291.9016,292.7086,291.0947,291.7169,6290.0
2021-03-05 15:20:00,300.31,301.33,300.31,300.68,7249.0,291.9794,292.9711,291.9794,292.3392,7249.0
2021-03-05 15:30:00,300.71,301.72,300.23,301.66,13358.0,292.3683,293.3503,291.9016,293.292,13358.0
2021-03-05 15:40:00,301.48,301.64,300.78,301.28,19296.0,293.117,293.2725,292.4364,292.9225,19296.0
2021-03-05 15:50:00,301.53,302.1,300.69,300.83,44562.0,293.1656,293.7198,292.3489,292.485,44562.0
2021-03-08 09:30:00,303.91,305.5,300.48,305.0,26505.0,295.4796,297.0255,292.1447,296.5393,26505.0
2021-03-08 09:40:00,305.44,308.14,304.26,304.63,18846.0,296.9671,299.5922,295.8198,296.1796,18846.0
2021-03-08 09:50:00,304.63,307.51,303.66,304.97,13480.0,296.1796,298.9797,295.2365,296.5102,13480.0
2021-03-08 10:00:00,304.95,306.74,303.45,305.65,16770.0,296.4907,298.2311,295.0323,297.1713,16770.0
2021-03-08 10:10:00,305.88,305.88,303.3,303.62,10209.0,297.3949,297.3949,294.8865,295.1976,10209.0
2021-03-08 10:20:00,303.84,303.9,301.43,302.76,5850.0,295.4115,295.4698,293.0684,294.3615,5850.0
2021-03-08 10:30:00,302.99,304.05,301.25,302.27,10301.0,294.5851,295.6157,292.8933,293.8851,10301.0
2021-03-08 10:40:00,302.86,304.21,301.72,301.72,6753.0,294.4587,295.7712,293.3503,293.3503,6753.0
2021-03-08 10:50:00,302.26,304.0,302.21,303.89,28738.0,293.8753,295.5671,293.8267,295.4601,28738.0
2021-03-08 11:00:00,303.81,304.35,302.27,303.67,9011.0,295.3823,295.9074,293.8851,295.2462,9011.0
2021-03-08 11:10:00,303.4,304.66,302.78,304.66,8309.0,294.9837,296.2088,294.3809,296.2088,8309.0
2021-03-08 11:20:00,304.88,305.59,304.13,304.96,9599.0,296.4226,297.113,295.6935,296.5004,9599.0
2021-03-08 11:30:00,304.96,304.96,301.84,302.77,6033.0,296.5004,296.5004,293.467,294.3712,6033.0
2021-03-08 11:40:00,303.06,303.27,301.8,302.56,5681.0,294.6531,294.8573,293.4281,294.167,5681.0
2021-03-08 11:50:00,302.54,302.95,301.54,301.55,5504.0,294.1476,294.5462,293.1753,293.185,5504.0
2021-03-08 12:00:00,301.97,303.87,301.5,303.68,6125.0,293.5934,295.4407,293.1364,295.2559,6125.0
2021-03-08 12:10:00,303.68,303.95,303.36,303.73,5259.0,295.2559,295.5184,294.9448,295.3046,5259.0
2021-03-08 12:20:00,303.86,306.83,303.77,306.83,6038.0,295.4309,298.3186,295.3434,298.3186,6038.0
2021-03-08 12:30:00,306.67,307.1,306.45,306.66,8534.0,298.163,298.5811,297.9491,298.1533,8534.0
2021-03-08 12:40:00,306.58,307.32,306.25,307.32,2375.0,298.0755,298.795,297.7546,298.795,2375.0
2021-03-08 12:50:00,307.4,307.52,305.27,305.53,3742.0,298.8727,298.9894,296.8018,297.0546,3742.0
2021-03-08 13:00:00,305.33,307.39,305.33,306.94,8016.0,296.8602,298.863,296.8602,298.4255,8016.0
2021-03-08 13:10:00,306.72,306.72,305.96,306.45,4611.0,298.2116,298.2116,297.4727,297.9491,4611.0
2021-03-08 13:20:00,306.26,306.62,305.64,306.38,3559.0,297.7644,298.1144,297.1616,297.881,3559.0
2021-03-08 13:30:00,306.15,306.21,304.66,304.72,7037.0,297.6574,297.7158,296.2088,296.2671,7037.0
2021-03-08 13:40:00,304.62,304.92,302.8,303.25,12360.0,296.1699,296.4615,294.4003,294.8379,12360.0
2021-03-08 13:50:00,303.25,303.33,302.23,302.5,18973.0,294.8379,294.9156,293.8462,294.1087,18973.0
2021-03-08 14:00:00,302.45,303.97,302.4,303.19,12468.0,294.0601,295.5379,294.0114,294.7795,12468.0
2021-03-08 14:10:00,303.11,303.44,302.29,302.6,10200.0,294.7017,295.0226,293.9045,294.2059,10200.0
2021-03-08 14:20:00,302.44,303.76,302.18,303.34,5200.0,294.0503,295.3337,293.7975,294.9254,5200.0
2021-03-08 14:30:00,303.3,303.51,301.8,301.8,31033.0,294.8865,295.0907,293.4281,293.4281,31033.0
2021-03-08 14:40:00,301.65,302.5,301.3,302.05,12211.0,293.2822,294.1087,292.942,293.6712,12211.0
2021-03-08 14:50:00,302.22,303.74,302.02,303.04,14127.0,293.8364,295.3143,293.642,294.6337,14127.0
2021-03-08 15:00:00,302.84,302.84,301.46,301.69,7171.0,294.4392,294.4392,293.0975,293.3211,7171.0
2021-03-08 15:10:00,301.86,303.04,301.61,302.64,5063.0,293.4864,294.6337,293.2434,294.2448,5063.0
2021-03-08 15:20:00,302.43,303.53,302.43,303.32,5576.0,294.0406,295.1101,294.0406,294.9059,5576.0
2021-03-08 15:30:00,303.21,305.4,303.21,305.1,10659.0,294.799,296.9282,294.799,296.6365,10659.0
2021-03-08 15:40:00,305.17,305.25,303.65,303.85,15865.0,296.7046,296.7824,295.2268,295.4212,15865.0
2021-03-08 15:50:00,304.17,304.17,302.28,302.6,56017.0,295.7323,295.7323,293.8948,294.2059,56017.0
2021-03-09 09:30:00,302.46,304.21,299.66,300.0,25097.0,294.0698,295.7712,291.3475,291.678,25097.0
2021-03-09 09:40:00,300.39,303.35,300.1,302.41,5472.0,292.0572,294.9351,291.7752,294.0212,5472.0
2021-03-09 09:50:00,302.5,302.79,297.49,297.97,15390.0,294.1087,294.3906,289.2376,289.7043,15390.0
2021-03-09 10:00:00,298.42,298.95,297.1,298.0,8976.0,290.1418,290.6571,288.8585,289.7335,8976.0
2021-03-09 10:10:00,298.18,298.67,297.01,297.65,7303.0,289.9085,290.3849,288.771,289.3932,7303.0
2021-03-09 10:20:00,297.81,298.13,295.65,295.84,16924.0,289.5488,289.8599,287.4487,287.6334,16924.0
2021-03-09 10:30:00,296.35,297.77,295.6,297.73,14540.0,288.1293,289.5099,287.4001,289.471,14540.0
2021-03-09 10:40:00,297.72,299.19,297.38,299.03,12098.0,289.4613,290.8905,289.1307,290.7349,12098.0
2021-03-09 10:50:00,298.86,301.5,298.86,301.23,6603.0,290.5696,293.1364,290.5696,292.8739,6603.0
2021-03-09 11:00:00,301.24,303.14,301.24,302.93,8574.0,292.8836,294.7309,292.8836,294.5267,8574.0
2021-03-09 11:10:00,302.75,303.75,300.98,301.71,8826.0,294.3517,295.324,292.6308,293.3406,8826.0
2021-03-09 11:20:00,301.8,301.8,300.76,300.94,7406.0,293.4281,293.4281,292.4169,292.5919,7406.0
2021-03-09 11:30:00,301.17,302.1,301.17,301.63,5003.0,292.8156,293.7198,292.8156,293.2628,5003.0
2021-03-09 11:40:00,301.72,302.14,301.41,301.85,3757.0,293.3503,293.7587,293.0489,293.4767,3757.0
2021-03-09 11:50:00,301.88,301.96,300.62,300.84,7877.0,293.5059,293.5836,292.2808,292.4947,7877.0
2021-03-09 12:00:00,300.86,300.97,300.1,300.56,4581.0,292.5142,292.6211,291.7752,292.2225,4581.0
2021-03-09 12:10:00,300.71,300.97,299.98,299.98,4213.0,292.3683,292.6211,291.6586,291.6586,4213.0
2021-03-09 12:20:00,300.0,300.01,299.36,299.37,4459.0,291.678,291.6877,291.0558,291.0655,4459.0
2021-03-09 12:30:00,299.38,300.58,299.22,300.1,5053.0,291.0752,292.2419,290.9197,291.7752,5053.0
2021-03-09 12:40:00,299.96,299.96,299.33,299.63,4154.0,291.6391,291.6391,291.0266,291.3183,4154.0
2021-03-09 12:50:00,299.6,299.74,298.44,298.71,4635.0,291.2891,291.4252,290.1613,290.4238,4635.0
2021-03-09 13:00:00,298.48,299.42,298.48,298.79,4313.0,290.2002,291.1141,290.2002,290.5016,4313.0
2021-03-09 13:10:00,298.81,298.82,297.03,297.03,6768.0,290.521,290.5308,288.7904,288.7904,6768.0
2021-03-09 13:20:00,297.05,297.82,297.05,297.44,8251.0,288.8099,289.5585,288.8099,289.189,8251.0
2021-03-09 13:30:00,297.46,298.18,297.15,297.73,10271.0,289.2085,289.9085,288.9071,289.471,10271.0
2021-03-09 13:40:00,297.53,298.08,297.33,297.94,11297.0,289.2765,289.8113,289.0821,289.6752,11297.0
2021-03-09 13:50:00,297.93,297.93,297.23,297.56,6877.0,289.6654,289.6654,288.9849,289.3057,6877.0
2021-03-09 14:00:00,297.56,298.1,297.05,297.05,7844.0,289.3057,289.8307,288.8099,288.8099,7844.0
2021-03-09 14:10:00,297.21,297.35,296.05,296.29,7622.0,288.9654,289.1015,287.8376,288.0709,7622.0
2021-03-09 14:20:00,296.11,296.45,295.9,296.0,7336.0,287.8959,288.2265,287.6918,287.789,7336.0
2021-03-09 14:30:00,295.94,296.52,295.7,296.21,9309.0,287.7306,288.2946,287.4973,287.9932,9309.0
2021-03-09 14:40:00,296.32,296.47,294.3,294.3,22179.0,288.1001,288.2459,286.1361,286.1361,22179.0
2021-03-09 14:50:00,294.63,295.23,293.55,294.1,13136.0,286.457,287.0403,285.4069,285.9417,13136.0
2021-03-09 15:00:00,294.09,296.33,293.7,296.13,14453.0,285.932,288.1098,285.5528,287.9154,14453.0
2021-03-09 15:10:00,295.89,296.24,294.85,296.19,11719.0,287.682,288.0223,286.6709,287.9737,11719.0
2021-03-09 15:20:00,296.21,296.43,295.24,295.39,11007.0,287.9932,288.2071,287.0501,287.1959,11007.0
2021-03-09 15:30:00,295.46,296.1,294.92,296.0,15377.0,287.264,287.8862,286.7389,287.789,15377.0
2021-03-09 15:40:00,296.26,296.36,294.75,295.61,16436.0,288.0418,288.139,286.5737,287.4098,16436.0
2021-03-09 15:50:00,295.6,296.51,294.92,295.31,48665.0,287.4001,288.2848,286.7389,287.1181,48665.0
2021-03-10 09:30:00,296.73,298.8,296.08,298.8,15637.0,288.4987,290.5113,287.8668,290.5113,15637.0
2021-03-10 09:40:00,298.97,301.73,298.97,300.13,9494.0,290.6766,293.36,290.6766,291.8044,9494.0
2021-03-10 09:50:00,299.88,299.88,297.51,297.65,11854.0,291.5613,291.5613,289.2571,289.3932,11854.0
2021-03-10 10:00:00,298.13,300.05,298.13,299.48,6167.0,289.8599,291.7266,289.8599,291.1724,6167.0
2021-03-10 10:10:00,299.55,300.75,299.09,300.75,6328.0,291.2405,292.4072,290.7933,292.4072,6328.0
2021-03-10 10:20:00,300.12,300.12,298.14,298.24,6912.0,291.7947,291.7947,289.8696,289.9668,6912.0
2021-03-10 10:30:00,297.89,299.62,297.4,297.4,13965.0,289.6266,291.3086,289.1501,289.1501,13965.0
2021-03-10 10:40:00,297.4,299.2,297.01,299.2,4235.0,289.1501,290.9002,288.771,290.9002,4235.0
2021-03-10 10:50:00,299.28,299.71,298.57,299.39,7922.0,290.978,291.3961,290.2877,291.0849,7922.0
2021-03-10 11:00:00,299.6,301.17,299.6,300.55,5220.0,291.2891,292.8156,291.2891,292.2128,5220.0
2021-03-10 11:10:00,300.39,301.57,300.39,301.19,4711.0,292.0572,293.2045,292.0572,292.835,4711.0
2021-03-10 11:20:00,301.01,301.14,299.3,299.9,4223.0,292.66,292.7864,290.9974,291.5808,4223.0
2021-03-10 11:30:00,300.03,300.71,299.61,300.71,4100.0,291.7072,292.3683,291.2988,292.3683,4100.0
2021-03-10 11:40:00,300.7,300.71,299.27,299.67,1800.0,292.3586,292.3683,290.9683,291.3572,1800.0
2021-03-10 11:50:00,301.07,301.7,300.83,301.22,3028.0,292.7183,293.3309,292.485,292.8642,3028.0
2021-03-10 12:00:00,301.37,301.56,301.0,301.0,5150.0,293.01,293.1947,292.6503,292.6503,5150.0
2021-03-10 12:10:00,300.93,301.36,300.76,301.17,3960.0,292.5822,293.0003,292.4169,292.8156,3960.0
2021-03-10 12:20:00,300.76,300.96,300.07,300.31,7191.0,292.4169,292.6114,291.7461,291.9794,7191.0
2021-03-10 12:30:00,300.47,301.54,299.87,299.87,5244.0,292.135,293.1753,291.5516,291.5516,5244.0
2021-03-10 12:40:00,299.79,301.47,299.75,301.19,2535.0,291.4738,293.1072,291.435,292.835,2535.0
2021-03-10 12:50:00,301.22,301.73,300.76,301.49,2432.0,292.8642,293.36,292.4169,293.1267,2432.0
2021-03-10 13:00:00,301.25,301.25,300.24,301.25,2816.0,292.8933,292.8933,291.9114,292.8933,2816.0
2021-03-10 13:10:00,301.47,301.52,300.53,301.06,4150.0,293.1072,293.1559,292.1933,292.7086,4150.0
2021-03-10 13:20:00,300.86,302.02,300.83,302.02,2407.0,292.5142,293.642,292.485,293.642,2407.0
2021-03-10 13:30:00,302.31,302.54,301.41,301.59,4183.0,293.9239,294.1476,293.0489,293.2239,4183.0
2021-03-10 13:40:00,301.84,301.96,301.48,301.96,1850.0,293.467,293.5836,293.117,293.5836,1850.0
2021-03-10 13:50:00,301.73,302.51,301.73,302.01,4546.0,293.36,294.1184,293.36,293.6323,4546.0
2021-03-10 14:00:00,301.66,303.3,301.66,302.49,10206.0,293.292,294.8865,293.292,294.0989,10206.0
2021-03-10 14:10:00,302.85,304.09,302.85,304.07,11333.0,294.449,295.6546,294.449,295.6351,11333.0
2021-03-10 14:20:00,304.16,304.27,302.37,303.52,5288.0,295.7226,295.8296,293.9823,295.1004,5288.0
2021-03-10 14:30:00,303.4,304.0,303.4,303.6,4230.0,294.9837,295.5671,294.9837,295.1782,4230.0
2021-03-10 14:40:00,303.61,304.33,302.73,303.74,7152.0,295.1879,295.8879,294.3323,295.3143,7152.0
2021-03-10 14:50:00,303.83,304.01,303.48,303.76,3788.0,295.4018,295.5768,295.0615,295.3337,3788.0
2021-03-10 15:00:00,303.46,304.18,302.7,302.95,4207.0,295.042,295.7421,294.3031,294.5462,4207.0
2021-03-10 15:10:00,302.95,303.42,302.56,303.36,3575.0,294.5462,295.0031,294.167,294.9448,3575.0
2021-03-10 15:20:00,303.08,303.22,302.43,302.76,6557.0,294.6726,294.8087,294.0406,294.3615,6557.0
2021-03-10 15:30:00,302.23,303.07,302.05,303.07,6947.0,293.8462,294.6629,293.6712,294.6629,6947.0
2021-03-10 15:40:00,303.11,304.3,303.0,304.3,12392.0,294.7017,295.8587,294.5948,295.8587,12392.0
2021-03-10 15:50:00,304.13,304.59,302.98,303.4,50600.0,295.6935,296.1407,294.5754,294.9837,50600.0
2021-03-11 09:30:00,305.6,309.2,304.09,306.38,36126.0,297.1227,300.6228,295.6546,297.881,36126.0
2021-03-11 09:40:00,306.74,310.09,306.74,309.02,19220.0,298.2311,301.4881,298.2311,300.4478,19220.0
2021-03-11 09:50:00,308.58,311.41,307.21,310.51,12583.0,300.02,302.7715,298.688,301.8965,12583.0
2021-03-11 10:00:00,310.53,311.0,309.7,310.54,5603.0,301.9159,302.3729,301.1089,301.9256,5603.0
2021-03-11 10:10:00,310.34,310.84,308.61,309.04,5921.0,301.7312,302.2173,300.0492,300.4673,5921.0
2021-03-11 10:20:00,309.1,311.42,309.1,311.33,5141.0,300.5256,302.7812,300.5256,302.6937,5141.0
2021-03-11 10:30:00,311.35,311.65,310.8,310.91,4660.0,302.7132,303.0048,302.1784,302.2854,4660.0
2021-03-11 10:40:00,310.79,312.24,310.77,311.22,9872.0,302.1687,303.5785,302.1493,302.5868,9872.0
2021-03-11 10:50:00,311.66,312.19,311.05,311.69,9600.0,303.0146,303.5299,302.4215,303.0437,9600.0
2021-03-11 11:00:00,311.88,312.87,311.66,312.86,6944.0,303.2285,304.191,303.0146,304.1813,6944.0
2021-03-11 11:10:00,312.67,313.88,312.66,313.88,6558.0,303.9966,305.173,303.9868,305.173,6558.0
2021-03-11 11:20:00,313.57,314.1,313.21,313.66,8341.0,304.8716,305.3869,304.5216,304.9591,8341.0
2021-03-11 11:30:00,313.48,313.81,313.09,313.6,4911.0,304.7841,305.1049,304.4049,304.9008,4911.0
2021-03-11 11:40:00,313.69,313.69,312.73,312.89,5945.0,304.9883,304.9883,304.0549,304.2105,5945.0
2021-03-11 11:50:00,312.75,313.04,311.0,311.0,5174.0,304.0743,304.3563,302.3729,302.3729,5174.0
2021-03-11 12:00:00,311.07,311.41,310.81,311.33,3373.0,302.4409,302.7715,302.1882,302.6937,3373.0
2021-03-11 12:10:00,311.26,311.54,310.76,311.0,2200.0,302.6257,302.8979,302.1395,302.3729,2200.0
2021-03-11 12:20:00,311.15,311.41,310.72,310.82,2801.0,302.5187,302.7715,302.1006,302.1979,2801.0
2021-03-11 12:30:00,310.88,311.74,310.88,311.73,1767.0,302.2562,303.0924,302.2562,303.0826,1767.0
2021-03-11 12:40:00,311.76,311.76,310.65,310.65,3515.0,303.1118,303.1118,302.0326,302.0326,3515.0
2021-03-11 12:50:00,311.0,311.01,310.14,310.8,2240.0,302.3729,302.3826,301.5367,302.1784,2240.0
2021-03-11 13:00:00,310.85,311.54,310.54,310.75,5421.0,302.227,302.8979,301.9256,302.1298,5421.0
2021-03-11 13:10:00,310.86,311.48,310.64,310.83,3958.0,302.2368,302.8396,302.0229,302.2076,3958.0
2021-03-11 13:20:00,310.88,311.3,310.46,310.79,4670.0,302.2562,302.6646,301.8479,302.1687,4670.0
2021-03-11 13:30:00,310.81,311.71,310.67,311.47,4223.0,302.1882,303.0632,302.052,302.8298,4223.0
2021-03-11 13:40:00,311.41,311.97,310.9,311.97,3446.0,302.7715,303.316,302.2757,303.316,3446.0
2021-03-11 13:50:00,312.4,312.57,311.36,311.36,6601.0,303.734,303.8993,302.7229,302.7229,6601.0
2021-03-11 14:00:00,311.41,313.18,311.4,312.49,13824.0,302.7715,304.4924,302.7618,303.8215,13824.0
2021-03-11 14:10:00,312.5,313.01,312.24,313.01,4142.0,303.8313,304.3271,303.5785,304.3271,4142.0
2021-03-11 14:20:00,312.81,313.58,312.64,312.88,5431.0,304.1327,304.8813,303.9674,304.2007,5431.0
2021-03-11 14:30:00,312.68,313.17,311.64,311.64,6220.0,304.0063,304.4827,302.9951,302.9951,6220.0
2021-03-11 14:40:00,312.18,312.51,311.56,311.95,4025.0,303.5201,303.841,302.9173,303.2965,4025.0
2021-03-11 14:50:00,311.88,312.29,311.5,311.55,4619.0,303.2285,303.6271,302.859,302.9076,4619.0
2021-03-11 15:00:00,311.68,312.04,311.42,311.73,2758.0,303.034,303.384,302.7812,303.0826,2758.0
2021-03-11 15:10:00,311.95,311.95,310.53,311.0,3100.0,303.2965,303.2965,301.9159,302.3729,3100.0
2021-03-11 15:20:00,310.96,311.74,310.96,311.53,3200.0,302.334,303.0924,302.334,302.8882,3200.0
2021-03-11 15:30:00,311.44,311.57,309.78,310.04,17195.0,302.8007,302.9271,301.1867,301.4395,17195.0
2021-03-11 15:40:00,310.19,310.66,309.86,310.63,5552.0,301.5854,302.0423,301.2645,302.0131,5552.0
2021-03-11 15:50:00,310.79,311.25,309.91,310.78,28893.0,302.1687,302.6159,301.3131,302.159,28893.0
2021-03-12 09:30:00,310.77,314.0,309.06,314.0,27742.0,302.1493,305.2897,300.4867,305.2897,27742.0
2021-03-12 09:40:00,314.0,314.44,309.83,311.26,7586.0,305.2897,305.7175,301.2353,302.6257,7586.0
2021-03-12 09:50:00,310.61,312.89,310.49,312.52,6390.0,301.9937,304.2105,301.877,303.8507,6390.0
2021-03-12 10:00:00,313.07,315.34,312.36,314.85,9341.0,304.3855,306.5925,303.6952,306.1161,9341.0
2021-03-12 10:10:00,315.11,315.68,313.49,314.67,15165.0,306.3689,306.9231,304.7938,305.9411,15165.0
2021-03-12 10:20:00,314.33,314.33,312.74,313.01,6813.0,305.6105,305.6105,304.0646,304.3271,6813.0
2021-03-12 10:30:00,313.12,313.59,312.76,313.5,5309.0,304.4341,304.891,304.0841,304.8035,5309.0
2021-03-12 10:40:00,313.28,316.06,312.88,315.94,26232.0,304.5896,307.2925,304.2007,307.1758,26232.0
2021-03-12 10:50:00,315.9,316.62,315.04,315.11,29669.0,307.137,307.837,306.3008,306.3689,29669.0
2021-03-12 11:00:00,315.11,315.81,314.5,315.46,16234.0,306.3689,307.0495,305.7758,306.7092,16234.0
2021-03-12 11:10:00,315.37,315.48,314.1,314.76,9922.0,306.6217,306.7286,305.3869,306.0286,9922.0
2021-03-12 11:20:00,314.79,314.81,313.57,313.57,2829.0,306.0577,306.0772,304.8716,304.8716,2829.0
2021-03-12 11:30:00,313.59,314.2,313.55,314.2,5314.0,304.891,305.4841,304.8521,305.4841,5314.0
2021-03-12 11:40:00,314.39,314.39,313.99,314.08,1460.0,305.6688,305.6688,305.2799,305.3674,1460.0
2021-03-12 11:50:00,314.12,314.61,313.74,314.04,5640.0,305.4063,305.8827,305.0369,305.3286,5640.0
2021-03-12 12:00:00,314.0,314.01,313.57,313.64,2533.0,305.2897,305.2994,304.8716,304.9396,2533.0
2021-03-12 12:10:00,313.67,314.14,313.14,314.14,4635.0,304.9688,305.4258,304.4535,305.4258,4635.0
2021-03-12 12:20:00,314.58,314.61,313.88,314.19,2401.0,305.8536,305.8827,305.173,305.4744,2401.0
2021-03-12 12:30:00,314.05,314.43,313.73,314.38,4471.0,305.3383,305.7077,305.0272,305.6591,4471.0
2021-03-12 12:40:00,314.42,315.17,314.01,315.17,4530.0,305.698,306.4272,305.2994,306.4272,4530.0
2021-03-12 12:50:00,314.95,314.95,314.06,314.08,5790.0,306.2133,306.2133,305.348,305.3674,5790.0
2021-03-12 13:00:00,314.47,315.16,314.09,315.16,4688.0,305.7466,306.4175,305.3772,306.4175,4688.0
2021-03-12 13:10:00,315.23,316.14,315.02,315.91,4813.0,306.4855,307.3703,306.2814,307.1467,4813.0
2021-03-12 13:20:00,315.91,316.22,315.49,315.51,4283.0,307.1467,307.4481,306.7383,306.7578,4283.0
2021-03-12 13:30:00,315.55,315.96,314.63,314.69,2724.0,306.7967,307.1953,305.9022,305.9605,2724.0
2021-03-12 13:40:00,314.79,315.0,314.14,314.76,3711.0,306.0577,306.2619,305.4258,306.0286,3711.0
2021-03-12 13:50:00,314.94,315.15,314.68,314.68,2805.0,306.2036,306.4078,305.9508,305.9508,2805.0
2021-03-12 14:00:00,314.65,315.03,314.43,314.79,2528.0,305.9216,306.2911,305.7077,306.0577,2528.0
2021-03-12 14:10:00,314.47,314.94,314.46,314.9,2103.0,305.7466,306.2036,305.7369,306.1647,2103.0
2021-03-12 14:20:00,314.85,315.3,314.65,315.3,2751.0,306.1161,306.5536,305.9216,306.5536,2751.0
2021-03-12 14:30:00,315.4,315.8,315.18,315.8,6145.0,306.6508,307.0397,306.4369,307.0397,6145.0
2021-03-12 14:40:00,315.7,316.23,315.58,316.18,5717.0,306.9425,307.4578,306.8258,307.4092,5717.0
2021-03-12 14:50:00,316.2,316.99,316.18,316.8,5937.0,307.4286,308.1967,307.4092,308.012,5937.0
2021-03-12 15:00:00,316.59,316.82,316.1,316.59,5168.0,307.8078,308.0314,307.3314,307.8078,5168.0
2021-03-12 15:10:00,316.57,316.88,316.43,316.73,10207.0,307.7884,308.0898,307.6523,307.9439,10207.0
2021-03-12 15:20:00,316.98,317.84,316.76,317.6,14372.0,308.187,309.0231,307.9731,308.7898,14372.0
2021-03-12 15:30:00,317.74,318.09,317.31,317.8,13903.0,308.9259,309.2662,308.5078,308.9842,13903.0
2021-03-12 15:40:00,317.87,319.11,317.76,318.71,15465.0,309.0523,310.2579,308.9454,309.869,15465.0
2021-03-12 15:50:00,318.69,318.75,317.74,317.9,40781.0,309.8496,309.9079,308.9259,309.0815,40781.0
2021-03-15 09:30:00,319.08,319.31,316.73,318.68,20654.0,310.2287,310.4524,307.9439,309.8398,20654.0
2021-03-15 09:40:00,318.54,318.76,316.24,316.24,5856.0,309.7037,309.9176,307.4675,307.4675,5856.0
2021-03-15 09:50:00,316.94,317.17,315.8,316.15,5961.0,308.1481,308.3717,307.0397,307.38,5961.0
2021-03-15 10:00:00,316.37,316.95,314.53,314.54,13645.0,307.5939,308.1578,305.805,305.8147,13645.0
2021-03-15 10:10:00,314.34,315.67,313.71,315.4,5939.0,305.6202,306.9133,305.0077,306.6508,5939.0
2021-03-15 10:20:00,315.52,316.97,315.29,316.18,7387.0,306.7675,308.1773,306.5439,307.4092,7387.0
2021-03-15 10:30:00,315.68,316.97,315.68,316.24,5410.0,306.9231,308.1773,306.9231,307.4675,5410.0
2021-03-15 10:40:00,315.79,315.79,312.6,312.69,7418.0,307.03,307.03,303.9285,304.016,7418.0
2021-03-15 10:50:00,313.07,313.92,312.69,313.56,3087.0,304.3855,305.2119,304.016,304.8619,3087.0
2021-03-15 11:00:00,313.67,314.89,313.63,314.31,3143.0,304.9688,306.155,304.9299,305.5911,3143.0
2021-03-15 11:10:00,314.66,314.66,313.51,313.66,4301.0,305.9314,305.9314,304.8133,304.9591,4301.0
2021-03-15 11:20:00,313.26,314.01,312.9,312.9,4886.0,304.5702,305.2994,304.2202,304.2202,4886.0
2021-03-15 11:30:00,312.79,312.79,311.61,312.08,3978.0,304.1132,304.1132,302.966,303.4229,3978.0
2021-03-15 11:40:00,312.0,313.79,312.0,313.5,4370.0,303.3451,305.0855,303.3451,304.8035,4370.0
2021-03-15 11:50:00,312.71,313.75,312.71,313.75,1598.0,304.0354,305.0466,304.0354,305.0466,1598.0
2021-03-15 12:00:00,313.67,315.09,313.67,315.08,4487.0,304.9688,306.3494,304.9688,306.3397,4487.0
2021-03-15 12:10:00,314.82,316.5,314.82,316.5,3710.0,306.0869,307.7203,306.0869,307.7203,3710.0
2021-03-15 12:20:00,316.65,317.0,316.21,316.47,2095.0,307.8662,308.2064,307.4384,307.6911,2095.0
2021-03-15 12:30:00,316.3,316.64,316.15,316.54,4500.0,307.5259,307.8564,307.38,307.7592,4500.0
2021-03-15 12:40:00,316.86,318.53,316.86,318.53,3100.0,308.0703,309.694,308.0703,309.694,3100.0
2021-03-15 12:50:00,318.35,318.35,317.88,318.21,8161.0,309.519,309.519,309.062,309.3829,8161.0
2021-03-15 13:00:00,317.96,318.43,317.75,318.09,7216.0,309.1398,309.5968,308.9356,309.2662,7216.0
2021-03-15 13:10:00,318.01,318.55,317.92,317.99,6219.0,309.1884,309.7134,309.1009,309.169,6219.0
2021-03-15 13:20:00,318.03,318.76,318.02,318.6,7974.0,309.2079,309.9176,309.1981,309.7621,7974.0
2021-03-15 13:30:00,318.8,319.2,318.59,318.68,5816.0,309.9565,310.3454,309.7523,309.8398,5816.0
2021-03-15 13:40:00,318.73,318.86,318.37,318.71,12108.0,309.8885,310.0148,309.5384,309.869,12108.0
2021-03-15 13:50:00,318.55,319.97,318.55,319.84,6911.0,309.7134,311.0941,309.7134,310.9677,6911.0
2021-03-15 14:00:00,319.99,320.2,318.65,318.84,10314.0,311.1135,311.3177,309.8107,309.9954,10314.0
2021-03-15 14:10:00,318.91,319.26,318.73,319.0,4449.0,310.0635,310.4037,309.8885,310.151,4449.0
2021-03-15 14:20:00,318.97,319.94,318.97,319.94,8097.0,310.1218,311.0649,310.1218,311.0649,8097.0
2021-03-15 14:30:00,319.99,320.56,319.99,320.27,3203.0,311.1135,311.6677,311.1135,311.3857,3203.0
2021-03-15 14:40:00,319.93,320.3,319.8,319.99,7330.0,311.0552,311.4149,310.9288,311.1135,7330.0
2021-03-15 14:50:00,320.22,321.23,320.07,321.23,5807.0,311.3371,312.3191,311.1913,312.3191,5807.0
2021-03-15 15:00:00,321.06,321.26,320.37,320.86,10596.0,312.1538,312.3483,311.483,311.9594,10596.0
2021-03-15 15:10:00,320.82,320.99,320.5,320.57,19917.0,311.9205,312.0858,311.6094,311.6774,19917.0
2021-03-15 15:20:00,320.56,320.98,320.46,320.68,14721.0,311.6677,312.076,311.5705,311.7844,14721.0
2021-03-15 15:30:00,320.77,321.93,320.63,321.85,12665.0,311.8719,312.9997,311.7357,312.9219,12665.0
2021-03-15 15:40:00,321.85,322.68,321.39,322.24,10142.0,312.9219,313.7289,312.4747,313.3011,10142.0
2021-03-15 15:50:00,322.29,323.83,322.16,323.31,34563.0,313.3497,314.847,313.2233,314.3414,34563.0
2021-03-16 09:30:00,322.12,322.12,315.04,318.49,24285.0,313.1844,313.1844,306.3008,309.6551,24285.0
2021-03-16 09:40:00,318.8,319.14,317.23,318.07,8007.0,309.9565,310.2871,308.4301,309.2468,8007.0
2021-03-16 09:50:00,317.83,318.41,315.92,318.41,9044.0,309.0134,309.5773,307.1564,309.5773,9044.0
2021-03-16 10:00:00,317.87,318.1,316.26,316.39,4707.0,309.0523,309.2759,307.487,307.6134,4707.0
2021-03-16 10:10:00,316.12,317.75,315.4,316.69,24748.0,307.3509,308.9356,306.6508,307.905,24748.0
2021-03-16 10:20:00,316.69,316.69,314.5,315.4,7462.0,307.905,307.905,305.7758,306.6508,7462.0
2021-03-16 10:30:00,315.68,315.68,314.21,314.97,5608.0,306.9231,306.9231,305.4938,306.2328,5608.0
2021-03-16 10:40:00,315.41,315.57,313.0,313.06,28167.0,306.6605,306.8161,304.3174,304.3757,28167.0
2021-03-16 10:50:00,313.46,313.81,312.39,312.4,5576.0,304.7646,305.1049,303.7243,303.734,5576.0
2021-03-16 11:00:00,312.23,313.5,312.2,313.5,28065.0,303.5688,304.8035,303.5396,304.8035,28065.0
2021-03-16 11:10:00,313.22,313.66,312.07,312.24,15866.0,304.5313,304.9591,303.4132,303.5785,15866.0
2021-03-16 11:20:00,312.39,313.34,312.25,312.45,17435.0,303.7243,304.648,303.5882,303.7827,17435.0
2021-03-16 11:30:00,312.53,313.28,311.75,313.08,9111.0,303.8604,304.5896,303.1021,304.3952,9111.0
2021-03-16 11:40:00,313.12,313.69,313.1,313.57,3896.0,304.4341,304.9883,304.4146,304.8716,3896.0
2021-03-16 11:50:00,313.57,314.86,313.27,314.86,6950.0,304.8716,306.1258,304.5799,306.1258,6950.0
2021-03-16 12:00:00,314.87,315.79,314.38,315.64,2480.0,306.1355,307.03,305.6591,306.8842,2480.0
2021-03-16 12:10:00,315.53,315.63,314.56,314.56,6850.0,306.7772,306.8744,305.8341,305.8341,6850.0
2021-03-16 12:20:00,314.52,314.88,313.61,313.93,2611.0,305.7952,306.1453,304.9105,305.2216,2611.0
2021-03-16 12:30:00,313.94,315.72,313.9,315.72,3744.0,305.2313,306.9619,305.1924,306.9619,3744.0
2021-03-16 12:40:00,315.63,316.86,315.63,316.13,8916.0,306.8744,308.0703,306.8744,307.3606,8916.0
2021-03-16 12:50:00,316.0,316.35,315.81,316.02,3703.0,307.2342,307.5745,307.0495,307.2536,3703.0
2021-03-16 13:00:00,315.82,316.09,315.55,315.6,2700.0,307.0592,307.3217,306.7967,306.8453,2700.0
2021-03-16 13:10:00,315.5,315.55,315.12,315.14,2300.0,306.7481,306.7967,306.3786,306.398,2300.0
2021-03-16 13:20:00,315.25,316.42,315.12,315.87,4266.0,306.505,307.6425,306.3786,307.1078,4266.0
2021-03-16 13:30:00,315.82,315.82,315.0,315.24,5770.0,307.0592,307.0592,306.2619,306.4953,5770.0
2021-03-16 13:40:00,315.34,316.64,315.34,316.64,5967.0,306.5925,307.8564,306.5925,307.8564,5967.0
2021-03-16 13:50:00,316.55,317.07,315.81,316.2,6696.0,307.7689,308.2745,307.0495,307.4286,6696.0
2021-03-16 14:00:00,316.08,317.95,315.76,316.74,24887.0,307.312,309.1301,307.0008,307.9537,24887.0
2021-03-16 14:10:00,316.72,317.17,315.96,316.05,2986.0,307.9342,308.3717,307.1953,307.2828,2986.0
2021-03-16 14:20:00,315.98,315.98,314.5,315.32,9817.0,307.2147,307.2147,305.7758,306.573,9817.0
2021-03-16 14:30:00,315.06,316.04,315.0,315.0,2867.0,306.3203,307.2731,306.2619,306.2619,2867.0
2021-03-16 14:40:00,314.69,315.56,313.94,315.21,8264.0,305.9605,306.8064,305.2313,306.4661,8264.0
2021-03-16 14:50:00,315.37,316.67,315.37,316.26,6768.0,306.6217,307.8856,306.6217,307.487,6768.0
2021-03-16 15:00:00,315.85,316.34,314.96,315.71,9455.0,307.0883,307.5647,306.223,306.9522,9455.0
2021-03-16 15:10:00,315.85,317.0,315.72,316.99,6144.0,307.0883,308.2064,306.9619,308.1967,6144.0
2021-03-16 15:20:00,316.55,316.77,315.4,315.41,4396.0,307.7689,307.9828,306.6508,306.6605,4396.0
2021-03-16 15:30:00,315.42,316.31,314.98,316.06,7389.0,306.6703,307.5356,306.2425,307.2925,7389.0
2021-03-16 15:40:00,315.92,315.97,314.2,315.18,18756.0,307.1564,307.205,305.4841,306.4369,18756.0
2021-03-16 15:50:00,315.29,316.56,314.29,314.8,61686.0,306.5439,307.7786,305.5716,306.0675,61686.0
2021-03-17 09:30:00,317.64,317.64,316.01,317.46,8369.0,308.8287,308.8287,307.2439,308.6537,8369.0
2021-03-17 09:40:00,317.79,318.0,315.96,315.96,6018.0,308.9745,309.1787,307.1953,307.1953,6018.0
2021-03-17 09:50:00,315.5,316.27,314.48,315.78,3892.0,306.7481,307.4967,305.7563,307.0203,3892.0
2021-03-17 10:00:00,315.66,315.66,314.5,315.17,2955.0,306.9036,306.9036,305.7758,306.4272,2955.0
2021-03-17 10:10:00,315.07,315.56,314.5,314.5,3699.0,306.33,306.8064,305.7758,305.7758,3699.0
2021-03-17 10:20:00,314.33,315.02,314.07,315.02,2150.0,305.6105,306.2814,305.3577,306.2814,2150.0
2021-03-17 10:30:00,314.8,314.8,313.3,313.91,2346.0,306.0675,306.0675,304.6091,305.2022,2346.0
2021-03-17 10:40:00,312.92,312.92,311.0,312.41,9305.0,304.2396,304.2396,302.3729,303.7438,9305.0
2021-03-17 10:50:00,312.44,312.92,311.85,312.13,4070.0,303.7729,304.2396,303.1993,303.4715,4070.0
2021-03-17 11:00:00,312.19,313.8,311.93,313.8,4969.0,303.5299,305.0952,303.2771,305.0952,4969.0
2021-03-17 11:10:00,313.99,315.25,313.97,314.59,1902.0,305.2799,306.505,305.2605,305.8633,1902.0
2021-03-17 11:20:00,314.61,315.86,314.56,315.06,11091.0,305.8827,307.0981,305.8341,306.3203,11091.0
2021-03-17 11:30:00,314.63,315.09,314.28,315.0,4097.0,305.9022,306.3494,305.5619,306.2619,4097.0
2021-03-17 11:40:00,315.3,316.42,315.26,316.07,4827.0,306.5536,307.6425,306.5147,307.3022,4827.0
2021-03-17 11:50:00,316.58,316.58,315.56,316.13,9544.0,307.7981,307.7981,306.8064,307.3606,9544.0
2021-03-17 12:00:00,316.14,317.62,316.14,317.62,16948.0,307.3703,308.8092,307.3703,308.8092,16948.0
2021-03-17 12:10:00,317.41,317.57,316.27,316.38,4922.0,308.6051,308.7606,307.4967,307.6036,4922.0
2021-03-17 12:20:00,316.18,316.39,315.47,316.16,7355.0,307.4092,307.6134,306.7189,307.3897,7355.0
2021-03-17 12:30:00,315.9,316.07,315.3,315.9,3892.0,307.137,307.3022,306.5536,307.137,3892.0
2021-03-17 12:40:00,315.88,316.0,315.41,315.73,1500.0,307.1175,307.2342,306.6605,306.9717,1500.0
2021-03-17 12:50:00,315.59,316.29,314.93,315.01,3091.0,306.8356,307.5161,306.1939,306.2716,3091.0
2021-03-17 13:00:00,315.15,315.49,314.82,314.99,6046.0,306.4078,306.7383,306.0869,306.2522,6046.0
2021-03-17 13:10:00,315.31,315.31,314.56,314.66,2362.0,306.5633,306.5633,305.8341,305.9314,2362.0
2021-03-17 13:20:00,314.42,314.55,314.18,314.54,3900.0,305.698,305.8244,305.4647,305.8147,3900.0
2021-03-17 13:30:00,314.35,315.35,314.16,314.32,5562.0,305.63,306.6022,305.4452,305.6008,5562.0
2021-03-17 13:40:00,314.26,314.84,314.26,314.65,3811.0,305.5424,306.1064,305.5424,305.9216,3811.0
2021-03-17 13:50:00,315.68,315.75,315.08,315.39,2010.0,306.9231,306.9911,306.3397,306.6411,2010.0
2021-03-17 14:00:00,315.49,317.08,315.49,317.04,25720.0,306.7383,308.2842,306.7383,308.2453,25720.0
2021-03-17 14:10:00,317.56,320.84,317.56,319.05,13682.0,308.7509,311.9399,308.7509,310.1996,13682.0
2021-03-17 14:20:00,319.68,319.68,318.05,318.05,2550.0,310.8121,310.8121,309.2273,309.2273,2550.0
2021-03-17 14:30:00,318.07,321.75,317.91,321.75,6638.0,309.2468,312.8247,309.0912,312.8247,6638.0
2021-03-17 14:40:00,321.49,323.21,321.3,322.49,17371.0,312.5719,314.2442,312.3872,313.5441,17371.0
2021-03-17 14:50:00,322.34,324.22,322.34,324.22,12700.0,313.3983,315.2262,313.3983,315.2262,12700.0
2021-03-17 15:00:00,323.72,324.08,322.57,322.87,10355.0,314.74,315.09,313.6219,313.9136,10355.0
2021-03-17 15:10:00,322.86,323.0,321.17,321.17,7838.0,313.9039,314.04,312.2608,312.2608,7838.0
2021-03-17 15:20:00,321.18,321.38,319.62,320.25,11386.0,312.2705,312.4649,310.7538,311.3663,11386.0
2021-03-17 15:30:00,320.36,321.6,320.36,320.92,5877.0,311.4732,312.6788,311.4732,312.0177,5877.0
2021-03-17 15:40:00,321.06,321.42,320.28,321.19,7271.0,312.1538,312.5038,311.3955,312.2802,7271.0
2021-03-17 15:50:00,321.04,322.21,320.74,321.7,21923.0,312.1344,313.2719,311.8427,312.7761,21923.0
2021-03-18 09:30:00,321.9,323.81,320.6,320.97,13759.0,312.9705,314.8275,311.7066,312.0663,13759.0
2021-03-18 09:40:00,322.1,325.98,321.88,324.76,14548.0,313.165,316.9373,312.9511,315.7512,14548.0
2021-03-18 09:50:00,323.22,324.76,321.81,323.85,9214.0,314.2539,315.7512,312.883,314.8664,9214.0
2021-03-18 10:00:00,323.97,325.48,323.79,325.33,5450.0,314.9831,316.4512,314.8081,316.3054,5450.0
2021-03-18 10:10:00,325.91,327.21,324.85,326.59,11078.0,316.8693,318.1332,315.8387,317.5304,11078.0
2021-03-18 10:20:00,326.58,330.0,326.11,329.19,17820.0,317.5207,320.8458,317.0637,320.0583,17820.0
2021-03-18 10:30:00,329.19,330.79,329.05,330.15,19442.0,320.0583,321.6139,319.9222,320.9917,19442.0
2021-03-18 10:40:00,330.16,330.47,328.16,329.84,9990.0,321.0014,321.3028,319.0569,320.6903,9990.0
2021-03-18 10:50:00,329.84,329.97,328.01,328.48,9659.0,320.6903,320.8167,318.911,319.368,9659.0
2021-03-18 11:00:00,328.44,329.86,328.09,329.49,4306.0,319.3291,320.7097,318.9888,320.35,4306.0
2021-03-18 11:10:00,329.64,329.94,328.17,328.47,5360.0,320.4958,320.7875,319.0666,319.3583,5360.0
2021-03-18 11:20:00,328.32,328.99,328.27,328.99,4102.0,319.2124,319.8638,319.1638,319.8638,4102.0
2021-03-18 11:30:00,328.93,329.54,328.47,328.78,4259.0,319.8055,320.3986,319.3583,319.6597,4259.0
2021-03-18 11:40:00,328.65,329.72,328.06,329.72,5075.0,319.5333,320.5736,318.9596,320.5736,5075.0
2021-03-18 11:50:00,329.97,329.97,329.1,329.54,4215.0,320.8167,320.8167,319.9708,320.3986,4215.0
2021-03-18 12:00:00,329.59,330.0,329.42,329.94,2776.0,320.4472,320.8458,320.2819,320.7875,2776.0
2021-03-18 12:10:00,330.06,330.08,327.89,327.89,7563.0,320.9042,320.9236,318.7944,318.7944,7563.0
2021-03-18 12:20:00,327.89,328.28,327.08,327.29,5676.0,318.7944,319.1735,318.0068,318.211,5676.0
2021-03-18 12:30:00,327.3,327.89,326.57,327.89,5918.0,318.2207,318.7944,317.511,318.7944,5918.0
2021-03-18 12:40:00,327.76,328.9,327.49,327.87,8250.0,318.668,319.7763,318.4054,318.7749,8250.0
2021-03-18 12:50:00,327.69,327.7,326.31,326.91,7995.0,318.5999,318.6096,317.2582,317.8415,7995.0
2021-03-18 13:00:00,326.38,327.04,326.33,326.44,4094.0,317.3262,317.9679,317.2776,317.3846,4094.0
2021-03-18 13:10:00,326.4,327.28,326.38,326.98,2647.0,317.3457,318.2013,317.3262,317.9096,2647.0
2021-03-18 13:20:00,327.12,327.35,326.44,326.44,6943.0,318.0457,318.2693,317.3846,317.3846,6943.0
2021-03-18 13:30:00,326.12,326.54,325.91,326.54,3433.0,317.0735,317.4818,316.8693,317.4818,3433.0
2021-03-18 13:40:00,326.71,327.0,326.39,326.58,4431.0,317.6471,317.929,317.336,317.5207,4431.0
2021-03-18 13:50:00,326.56,327.06,326.28,326.59,5268.0,317.5012,317.9874,317.229,317.5304,5268.0
2021-03-18 14:00:00,326.83,326.83,324.77,324.78,7551.0,317.7638,317.7638,315.7609,315.7706,7551.0
2021-03-18 14:10:00,324.81,324.81,322.06,322.1,17469.0,315.7998,315.7998,313.1261,313.165,17469.0
2021-03-18 14:20:00,322.09,323.07,321.76,321.81,15730.0,313.1552,314.1081,312.8344,312.883,15730.0
2021-03-18 14:30:00,321.84,322.27,319.88,320.58,4583.0,312.9122,313.3303,311.0066,311.6871,4583.0
2021-03-18 14:40:00,320.21,321.0,319.14,320.76,5186.0,311.3274,312.0955,310.2871,311.8621,5186.0
2021-03-18 14:50:00,321.47,321.92,321.35,321.68,2470.0,312.5524,312.99,312.4358,312.7566,2470.0
2021-03-18 15:00:00,321.77,322.04,319.49,320.27,14163.0,312.8441,313.1066,310.6274,311.3857,14163.0
2021-03-18 15:10:00,320.56,320.68,319.73,319.94,7013.0,311.6677,311.7844,310.8607,311.0649,7013.0
2021-03-18 15:20:00,319.83,320.27,318.25,319.77,11034.0,310.9579,311.3857,309.4218,310.8996,11034.0
2021-03-18 15:30:00,319.85,319.88,318.2,318.49,9791.0,310.9774,311.0066,309.3732,309.6551,9791.0
2021-03-18 15:40:00,318.22,319.08,317.33,317.57,16341.0,309.3926,310.2287,308.5273,308.7606,16341.0
2021-03-18 15:50:00,317.49,318.69,317.48,318.04,33774.0,308.6828,309.8496,308.6731,309.2176,33774.0
2021-03-19 09:30:00,316.43,317.28,311.0,311.0,76520.0,307.6523,308.4787,302.3729,302.3729,76520.0
2021-03-19 09:40:00,310.84,310.84,305.58,305.58,20887.0,302.2173,302.2173,297.1032,297.1032,20887.0
2021-03-19 09:50:00,305.56,311.77,305.56,309.29,18688.0,297.0838,303.1215,297.0838,300.7103,18688.0
2021-03-19 10:00:00,309.22,310.68,309.08,310.56,9153.0,300.6423,302.0618,300.5061,301.9451,9153.0
2021-03-19 10:10:00,310.98,312.34,309.52,312.34,9504.0,302.3534,303.6757,300.9339,303.6757,9504.0
2021-03-19 10:20:00,312.62,313.34,311.83,312.12,27622.0,303.9479,304.648,303.1799,303.4618,27622.0
2021-03-19 10:30:00,311.97,311.99,309.08,309.37,10210.0,303.316,303.3354,300.5061,300.7881,10210.0
2021-03-19 10:40:00,309.37,312.1,309.36,311.74,9601.0,300.7881,303.4424,300.7784,303.0924,9601.0
2021-03-19 10:50:00,312.07,313.51,311.99,313.51,5400.0,303.4132,304.8133,303.3354,304.8133,5400.0
2021-03-19 11:00:00,313.62,314.59,313.24,313.52,14230.0,304.9202,305.8633,304.5507,304.823,14230.0
2021-03-19 11:10:00,313.21,314.53,312.91,314.1,4494.0,304.5216,305.805,304.2299,305.3869,4494.0
2021-03-19 11:20:00,314.32,314.42,312.9,313.62,2350.0,305.6008,305.698,304.2202,304.9202,2350.0
2021-03-19 11:30:00,314.15,315.87,313.8,315.72,2626.0,305.4355,307.1078,305.0952,306.9619,2626.0
2021-03-19 11:40:00,316.2,316.77,315.56,316.65,4684.0,307.4286,307.9828,306.8064,307.8662,4684.0
2021-03-19 11:50:00,316.47,317.48,316.24,317.16,3775.0,307.6911,308.6731,307.4675,308.362,3775.0
2021-03-19 12:00:00,316.93,317.39,315.96,316.67,4677.0,308.1384,308.5856,307.1953,307.8856,4677.0
2021-03-19 12:10:00,316.65,317.15,316.38,316.57,6025.0,307.8662,308.3523,307.6036,307.7884,6025.0
2021-03-19 12:20:00,316.83,318.16,316.83,317.46,5169.0,308.0412,309.3343,308.0412,308.6537,5169.0
2021-03-19 12:30:00,317.4,317.75,316.98,317.56,6809.0,308.5953,308.9356,308.187,308.7509,6809.0
2021-03-19 12:40:00,317.88,319.13,317.88,319.12,3424.0,309.062,310.2774,309.062,310.2676,3424.0
2021-03-19 12:50:00,319.43,319.44,318.74,319.28,4115.0,310.569,310.5788,309.8982,310.4232,4115.0
2021-03-19 13:00:00,319.22,319.22,317.83,318.24,3707.0,310.3649,310.3649,309.0134,309.412,3707.0
2021-03-19 13:10:00,318.63,318.8,317.64,318.33,8605.0,309.7912,309.9565,308.8287,309.4995,8605.0
2021-03-19 13:20:00,318.71,318.98,318.15,318.63,7426.0,309.869,310.1315,309.3245,309.7912,7426.0
2021-03-19 13:30:00,318.68,318.92,316.73,317.89,6580.0,309.8398,310.0732,307.9439,309.0718,6580.0
2021-03-19 13:40:00,318.1,318.1,317.92,317.93,510.0,309.2759,309.2759,309.1009,309.1106,510.0
2021-03-19 13:50:00,318.48,319.0,317.84,318.27,6636.0,309.6454,310.151,309.0231,309.4412,6636.0
2021-03-19 14:00:00,318.75,318.75,317.31,317.31,2930.0,309.9079,309.9079,308.5078,308.5078,2930.0
2021-03-19 14:10:00,317.34,317.88,317.18,317.39,1718.0,308.537,309.062,308.3814,308.5856,1718.0
2021-03-19 14:20:00,317.21,317.86,316.81,317.77,3664.0,308.4106,309.0426,308.0217,308.9551,3664.0
2021-03-19 14:30:00,317.51,318.16,317.51,317.78,2729.0,308.7023,309.3343,308.7023,308.9648,2729.0
2021-03-19 14:40:00,317.9,318.07,317.28,317.61,2911.0,309.0815,309.2468,308.4787,308.7995,2911.0
2021-03-19 14:50:00,317.64,318.61,317.57,318.61,7716.0,308.8287,309.7718,308.7606,309.7718,7716.0
2021-03-19 15:00:00,318.57,318.81,318.32,318.74,1928.0,309.7329,309.9662,309.4898,309.8982,1928.0
2021-03-19 15:10:00,318.61,319.1,318.31,318.57,4244.0,309.7718,310.2482,309.4801,309.7329,4244.0
2021-03-19 15:20:00,318.65,318.83,318.0,318.67,6392.0,309.8107,309.9857,309.1787,309.8301,6392.0
2021-03-19 15:30:00,318.68,319.81,318.68,318.95,6091.0,309.8398,310.9385,309.8398,310.1023,6091.0
2021-03-19 15:40:00,319.17,319.96,319.02,319.75,17701.0,310.3162,311.0843,310.1704,310.8802,17701.0
2021-03-19 15:50:00,319.58,319.89,316.0,316.0,61688.0,310.7149,311.0163,307.2342,307.2342,61688.0
2021-03-22 09:30:00,315.0,316.73,313.38,316.17,15226.0,306.2619,307.9439,304.6869,307.3995,15226.0
2021-03-22 09:40:00,316.4,316.4,313.7,313.7,5057.0,307.6231,307.6231,304.998,304.998,5057.0
2021-03-22 09:50:00,313.2,314.43,312.57,313.17,8945.0,304.5119,305.7077,303.8993,304.4827,8945.0
2021-03-22 10:00:00,313.24,313.99,312.15,312.34,4824.0,304.5507,305.2799,303.491,303.6757,4824.0
2021-03-22 10:10:00,311.94,312.96,311.2,312.75,4377.0,303.2868,304.2785,302.5673,304.0743,4377.0
2021-03-22 10:20:00,312.04,312.04,309.91,310.54,11578.0,303.384,303.384,301.3131,301.9256,11578.0
2021-03-22 10:30:00,310.65,312.35,310.65,311.82,25749.0,302.0326,303.6854,302.0326,303.1701,25749.0
2021-03-22 10:40:00,311.83,312.9,311.38,311.44,2506.0,303.1799,304.2202,302.7423,302.8007,2506.0
2021-03-22 10:50:00,311.87,311.87,309.57,309.59,4168.0,303.2187,303.2187,300.9825,301.002,4168.0
2021-03-22 11:00:00,309.88,311.05,309.62,310.28,6416.0,301.2839,302.4215,301.0312,301.6729,6416.0
2021-03-22 11:10:00,310.36,310.63,308.53,310.06,10761.0,301.7506,302.0131,299.9714,301.459,10761.0
2021-03-22 11:20:00,309.68,311.21,309.5,311.11,4600.0,301.0895,302.5771,300.9145,302.4798,4600.0
2021-03-22 11:30:00,311.22,313.26,310.64,312.72,10413.0,302.5868,304.5702,302.0229,304.0452,10413.0
2021-03-22 11:40:00,312.54,314.03,312.27,313.07,4925.0,303.8702,305.3188,303.6077,304.3855,4925.0
2021-03-22 11:50:00,313.02,313.15,312.33,313.15,6102.0,304.3368,304.4632,303.666,304.4632,6102.0
2021-03-22 12:00:00,313.26,313.84,312.01,312.01,5254.0,304.5702,305.1341,303.3549,303.3549,5254.0
2021-03-22 12:10:00,311.87,311.87,310.17,310.72,2900.0,303.2187,303.2187,301.5659,302.1006,2900.0
2021-03-22 12:20:00,310.16,311.61,310.12,311.11,4558.0,301.5562,302.966,301.5173,302.4798,4558.0
2021-03-22 12:30:00,311.59,311.59,309.99,311.3,7469.0,302.9465,302.9465,301.3909,302.6646,7469.0
2021-03-22 12:40:00,311.25,311.89,311.12,311.88,4429.0,302.6159,303.2382,302.4896,303.2285,4429.0
2021-03-22 12:50:00,311.76,312.03,311.27,312.0,3925.0,303.1118,303.3743,302.6354,303.3451,3925.0
2021-03-22 13:00:00,312.06,312.22,311.25,311.44,3600.0,303.4035,303.559,302.6159,302.8007,3600.0
2021-03-22 13:10:00,311.43,312.78,311.43,312.78,5972.0,302.791,304.1035,302.791,304.1035,5972.0
2021-03-22 13:20:00,313.13,313.49,312.51,313.24,4220.0,304.4438,304.7938,303.841,304.5507,4220.0
2021-03-22 13:30:00,313.13,314.15,313.13,313.39,7688.0,304.4438,305.4355,304.4438,304.6966,7688.0
2021-03-22 13:40:00,313.83,313.97,312.59,313.14,6000.0,305.1244,305.2605,303.9188,304.4535,6000.0
2021-03-22 13:50:00,313.15,313.67,312.86,313.67,5007.0,304.4632,304.9688,304.1813,304.9688,5007.0
2021-03-22 14:00:00,313.75,315.43,313.75,314.51,12030.0,305.0466,306.68,305.0466,305.7855,12030.0
2021-03-22 14:10:00,314.32,314.66,313.13,313.19,7635.0,305.6008,305.9314,304.4438,304.5021,7635.0
2021-03-22 14:20:00,313.45,313.72,312.72,312.97,4313.0,304.7549,305.0174,304.0452,304.2882,4313.0
2021-03-22 14:30:00,313.58,315.0,313.43,314.39,8119.0,304.8813,306.2619,304.7355,305.6688,8119.0
2021-03-22 14:40:00,314.56,315.49,314.09,315.06,6160.0,305.8341,306.7383,305.3772,306.3203,6160.0
2021-03-22 14:50:00,315.31,315.32,314.46,314.86,9332.0,306.5633,306.573,305.7369,306.1258,9332.0
2021-03-22 15:00:00,315.08,315.51,314.94,315.51,2747.0,306.3397,306.7578,306.2036,306.7578,2747.0
2021-03-22 15:10:00,315.47,315.85,314.5,314.5,3557.0,306.7189,307.0883,305.7758,305.7758,3557.0
2021-03-22 15:20:00,314.5,314.86,313.22,313.26,8503.0,305.7758,306.1258,304.5313,304.5702,8503.0
2021-03-22 15:30:00,313.29,314.16,312.72,312.99,16729.0,304.5994,305.4452,304.0452,304.3077,16729.0
2021-03-22 15:40:00,313.02,313.53,311.2,311.4,16641.0,304.3368,304.8327,302.5673,302.7618,16641.0
2021-03-22 15:50:00,311.17,312.49,311.05,311.6,42641.0,302.5382,303.8215,302.4215,302.9562,42641.0
2021-03-23 09:30:00,308.11,310.31,306.32,307.37,38933.0,299.563,301.702,297.8227,298.8436,38933.0
2021-03-23 09:40:00,307.83,308.85,306.43,307.11,12878.0,299.2908,300.2825,297.9297,298.5908,12878.0
2021-03-23 09:50:00,307.31,309.29,306.52,308.65,11714.0,298.7852,300.7103,298.0172,300.0881,11714.0
2021-03-23 10:00:00,309.53,309.53,307.81,307.81,10686.0,300.9437,300.9437,299.2714,299.2714,10686.0
2021-03-23 10:10:00,308.22,308.22,307.2,307.89,6191.0,299.67,299.67,298.6783,299.3492,6191.0
2021-03-23 10:20:00,308.01,308.01,307.05,307.3,2231.0,299.4658,299.4658,298.5325,298.7755,2231.0
2021-03-23 10:30:00,307.07,307.07,304.2,304.21,8368.0,298.5519,298.5519,295.7615,295.7712,8368.0
2021-03-23 10:40:00,304.2,304.49,303.73,303.73,8849.0,295.7615,296.0435,295.3046,295.3046,8849.0
2021-03-23 10:50:00,303.76,304.63,303.58,304.01,7731.0,295.3337,296.1796,295.1587,295.5768,7731.0
2021-03-23 11:00:00,304.37,304.5,303.0,304.41,14607.0,295.9268,296.0532,294.5948,295.9657,14607.0
2021-03-23 11:10:00,304.35,306.35,303.88,305.89,10360.0,295.9074,297.8519,295.4504,297.4046,10360.0
2021-03-23 11:20:00,305.67,306.21,305.49,305.91,7099.0,297.1907,297.7158,297.0157,297.4241,7099.0
2021-03-23 11:30:00,305.96,306.3,304.88,304.88,3200.0,297.4727,297.8033,296.4226,296.4226,3200.0
2021-03-23 11:40:00,304.88,305.0,304.16,304.43,3200.0,296.4226,296.5393,295.7226,295.9851,3200.0
2021-03-23 11:50:00,304.64,305.42,304.52,305.27,6809.0,296.1893,296.9477,296.0726,296.8018,6809.0
2021-03-23 12:00:00,305.05,307.35,305.05,306.7,12674.0,296.5879,298.8241,296.5879,298.1922,12674.0
2021-03-23 12:10:00,306.43,307.34,305.23,307.0,8512.0,297.9297,298.8144,296.7629,298.4838,8512.0
2021-03-23 12:20:00,307.09,307.17,306.29,306.29,4440.0,298.5713,298.6491,297.7935,297.7935,4440.0
2021-03-23 12:30:00,306.43,307.53,306.43,306.45,5161.0,297.9297,298.9991,297.9297,297.9491,5161.0
2021-03-23 12:40:00,306.62,306.85,306.01,306.08,2409.0,298.1144,298.338,297.5213,297.5894,2409.0
2021-03-23 12:50:00,306.0,306.46,305.6,306.0,3500.0,297.5116,297.9588,297.1227,297.5116,3500.0
2021-03-23 13:00:00,306.19,306.46,305.58,305.87,2760.0,297.6963,297.9588,297.1032,297.3852,2760.0
2021-03-23 13:10:00,305.37,306.04,305.28,305.82,2749.0,296.8991,297.5505,296.8116,297.3366,2749.0
2021-03-23 13:20:00,305.99,306.11,304.49,304.49,4320.0,297.5019,297.6185,296.0435,296.0435,4320.0
2021-03-23 13:30:00,304.4,304.52,302.53,302.67,6270.0,295.956,296.0726,294.1378,294.274,6270.0
2021-03-23 13:40:00,302.7,303.17,302.0,303.17,54117.0,294.3031,294.7601,293.6225,294.7601,54117.0
2021-03-23 13:50:00,303.31,303.44,302.84,303.31,9298.0,294.8962,295.0226,294.4392,294.8962,9298.0
2021-03-23 14:00:00,303.36,303.36,302.11,302.75,6209.0,294.9448,294.9448,293.7295,294.3517,6209.0
2021-03-23 14:10:00,302.99,303.93,302.05,302.05,5040.0,294.5851,295.499,293.6712,293.6712,5040.0
2021-03-23 14:20:00,301.96,302.26,300.5,300.5,7255.0,293.5836,293.8753,292.1642,292.1642,7255.0
2021-03-23 14:30:00,300.33,301.33,300.17,300.34,8906.0,291.9989,292.9711,291.8433,292.0086,8906.0
2021-03-23 14:40:00,300.48,300.59,299.63,300.4,10528.0,292.1447,292.2517,291.3183,292.0669,10528.0
2021-03-23 14:50:00,300.63,300.63,298.04,298.15,21587.0,292.2905,292.2905,289.7724,289.8793,21587.0
2021-03-23 15:00:00,298.52,299.62,297.87,298.47,11952.0,290.2391,291.3086,289.6071,290.1905,11952.0
2021-03-23 15:10:00,298.18,299.53,297.5,299.16,20326.0,289.9085,291.2211,289.2474,290.8613,20326.0
2021-03-23 15:20:00,298.95,299.87,298.58,299.5,22447.0,290.6571,291.5516,290.2974,291.1919,22447.0
2021-03-23 15:30:00,299.22,299.22,297.52,297.67,16150.0,290.9197,290.9197,289.2668,289.4127,16150.0
2021-03-23 15:40:00,297.83,299.0,297.6,298.68,17063.0,289.5682,290.7058,289.3446,290.3946,17063.0
2021-03-23 15:50:00,298.3,300.68,297.88,299.89,34057.0,290.0252,292.3392,289.6168,291.5711,34057.0
2021-03-24 09:30:00,308.99,311.48,306.85,310.36,41474.0,300.4186,302.8396,298.338,301.7506,41474.0
2021-03-24 09:40:00,310.55,312.57,308.9,311.07,13524.0,301.9354,303.8993,300.3311,302.4409,13524.0
2021-03-24 09:50:00,311.38,311.39,306.67,307.13,10962.0,302.7423,302.7521,298.163,298.6102,10962.0
2021-03-24 10:00:00,307.34,307.87,306.42,306.81,10067.0,298.8144,299.3297,297.9199,298.2991,10067.0
2021-03-24 10:10:00,307.08,308.65,306.43,307.12,24556.0,298.5616,300.0881,297.9297,298.6005,24556.0
2021-03-24 10:20:00,307.51,308.46,306.82,308.43,6006.0,298.9797,299.9033,298.3088,299.8742,6006.0
2021-03-24 10:30:00,308.73,311.41,308.5,310.69,7568.0,300.1659,302.7715,299.9422,302.0715,7568.0
2021-03-24 10:40:00,311.11,312.2,310.48,311.85,10160.0,302.4798,303.5396,301.8673,303.1993,10160.0
2021-03-24 10:50:00,311.88,312.56,311.31,311.98,12248.0,303.2285,303.8896,302.6743,303.3257,12248.0
2021-03-24 11:00:00,312.5,312.96,311.65,311.7,11887.0,303.8313,304.2785,303.0048,303.0535,11887.0
2021-03-24 11:10:00,312.08,312.1,310.38,310.38,4652.0,303.4229,303.4424,301.7701,301.7701,4652.0
2021-03-24 11:20:00,310.17,311.08,309.95,310.57,2868.0,301.5659,302.4507,301.352,301.9548,2868.0
2021-03-24 11:30:00,310.61,311.71,310.6,311.46,5852.0,301.9937,303.0632,301.984,302.8201,5852.0
2021-03-24 11:40:00,311.36,311.36,310.14,310.85,2900.0,302.7229,302.7229,301.5367,302.227,2900.0
2021-03-24 11:50:00,310.72,311.28,310.25,311.04,2846.0,302.1006,302.6451,301.6437,302.4118,2846.0
2021-03-24 12:00:00,311.37,312.11,311.02,312.0,4955.0,302.7326,303.4521,302.3923,303.3451,4955.0
2021-03-24 12:10:00,312.18,312.49,311.36,312.48,6619.0,303.5201,303.8215,302.7229,303.8118,6619.0
2021-03-24 12:20:00,312.17,313.1,312.17,313.1,3184.0,303.5104,304.4146,303.5104,304.4146,3184.0
2021-03-24 12:30:00,312.86,312.86,311.55,312.37,9459.0,304.1813,304.1813,302.9076,303.7049,9459.0
2021-03-24 12:40:00,312.37,312.77,311.75,311.75,7901.0,303.7049,304.0938,303.1021,303.1021,7901.0
2021-03-24 12:50:00,311.19,311.68,310.65,311.68,3400.0,302.5576,303.034,302.0326,303.034,3400.0
2021-03-24 13:00:00,311.5,311.51,310.31,310.44,10216.0,302.859,302.8687,301.702,301.8284,10216.0
2021-03-24 13:10:00,310.02,310.07,307.43,307.43,15077.0,301.4201,301.4687,298.9019,298.9019,15077.0
2021-03-24 13:20:00,307.71,309.6,307.7,309.29,3620.0,299.1741,301.0117,299.1644,300.7103,3620.0
2021-03-24 13:30:00,309.45,310.35,309.37,309.83,3789.0,300.8659,301.7409,300.7881,301.2353,3789.0
2021-03-24 13:40:00,310.03,310.6,308.56,310.49,7513.0,301.4298,301.984,300.0006,301.877,7513.0
2021-03-24 13:50:00,310.57,310.9,309.74,310.31,3301.0,301.9548,302.2757,301.1478,301.702,3301.0
2021-03-24 14:00:00,310.19,310.23,308.97,309.91,23685.0,301.5854,301.6242,300.3992,301.3131,23685.0
2021-03-24 14:10:00,309.98,310.15,309.14,309.67,1700.0,301.3812,301.5465,300.5645,301.0798,1700.0
2021-03-24 14:20:00,309.73,310.38,309.04,309.04,3029.0,301.1381,301.7701,300.4673,300.4673,3029.0
2021-03-24 14:30:00,308.89,309.04,307.91,308.85,4270.0,300.3214,300.4673,299.3686,300.2825,4270.0
2021-03-24 14:40:00,307.97,308.55,307.13,308.55,4250.0,299.4269,299.9908,298.6102,299.9908,4250.0
2021-03-24 14:50:00,308.44,308.52,307.1,307.19,6696.0,299.8839,299.9617,298.5811,298.6686,6696.0
2021-03-24 15:00:00,307.12,307.87,306.78,307.56,4184.0,298.6005,299.3297,298.2699,299.0283,4184.0
2021-03-24 15:10:00,307.65,308.25,307.19,307.93,8062.0,299.1158,299.6992,298.6686,299.388,8062.0
2021-03-24 15:20:00,307.69,307.69,306.16,306.2,5487.0,299.1547,299.1547,297.6671,297.706,5487.0
2021-03-24 15:30:00,306.66,306.66,304.89,305.81,10524.0,298.1533,298.1533,296.4324,297.3269,10524.0
2021-03-24 15:40:00,305.86,307.34,305.59,306.24,19806.0,297.3755,298.8144,297.113,297.7449,19806.0
2021-03-24 15:50:00,306.44,306.59,305.41,305.41,34078.0,297.9394,298.0852,296.9379,296.9379,34078.0
2021-03-25 09:30:00,304.14,304.15,300.97,301.49,16048.0,295.7032,295.7129,292.6211,293.1267,16048.0
2021-03-25 09:40:00,302.35,305.4,302.35,305.11,5855.0,293.9628,296.9282,293.9628,296.6463,5855.0
2021-03-25 09:50:00,304.9,306.24,303.55,305.18,15292.0,296.4421,297.7449,295.1295,296.7143,15292.0
2021-03-25 10:00:00,305.18,307.2,304.19,307.13,7495.0,296.7143,298.6783,295.7518,298.6102,7495.0
2021-03-25 10:10:00,307.09,307.55,304.83,305.79,5063.0,298.5713,299.0186,296.374,297.3074,5063.0
2021-03-25 10:20:00,306.34,306.59,305.47,306.46,4918.0,297.8421,298.0852,296.9963,297.9588,4918.0
2021-03-25 10:30:00,306.13,306.13,303.64,304.11,8703.0,297.638,297.638,295.217,295.674,8703.0
2021-03-25 10:40:00,304.09,304.42,301.14,301.35,17106.0,295.6546,295.9754,292.7864,292.9906,17106.0
2021-03-25 10:50:00,301.03,301.86,299.82,301.86,9248.0,292.6794,293.4864,291.503,293.4864,9248.0
2021-03-25 11:00:00,301.71,302.09,300.3,301.01,6148.0,293.3406,293.71,291.9697,292.66,6148.0
2021-03-25 11:10:00,301.41,304.42,301.0,304.42,7611.0,293.0489,295.9754,292.6503,295.9754,7611.0
2021-03-25 11:20:00,304.06,305.52,304.06,305.39,8577.0,295.6254,297.0449,295.6254,296.9185,8577.0
2021-03-25 11:30:00,305.26,306.75,305.26,305.98,4200.0,296.7921,298.2408,296.7921,297.4921,4200.0
2021-03-25 11:40:00,305.32,306.58,305.32,306.58,3967.0,296.8504,298.0755,296.8504,298.0755,3967.0
2021-03-25 11:50:00,306.19,309.56,306.19,309.56,5559.0,297.6963,300.9728,297.6963,300.9728,5559.0
2021-03-25 12:00:00,309.75,310.16,308.18,309.28,7373.0,301.1576,301.5562,299.6311,300.7006,7373.0
2021-03-25 12:10:00,309.3,310.65,308.62,310.18,4600.0,300.72,302.0326,300.0589,301.5756,4600.0
2021-03-25 12:20:00,310.44,312.43,310.41,311.99,12612.0,301.8284,303.7632,301.7992,303.3354,12612.0
2021-03-25 12:30:00,311.94,313.32,311.94,313.32,5701.0,303.2868,304.6285,303.2868,304.6285,5701.0
2021-03-25 12:40:00,313.1,315.21,312.9,314.94,14498.0,304.4146,306.4661,304.2202,306.2036,14498.0
2021-03-25 12:50:00,314.71,315.16,312.65,313.14,26514.0,305.98,306.4175,303.9771,304.4535,26514.0
2021-03-25 13:00:00,312.66,312.66,311.18,311.84,10970.0,303.9868,303.9868,302.5479,303.1896,10970.0
2021-03-25 13:10:00,312.16,312.73,311.79,312.0,5760.0,303.5007,304.0549,303.141,303.3451,5760.0
2021-03-25 13:20:00,311.6,311.6,310.27,310.33,5360.0,302.9562,302.9562,301.6631,301.7215,5360.0
2021-03-25 13:30:00,310.11,310.32,308.89,309.67,6786.0,301.5076,301.7117,300.3214,301.0798,6786.0
2021-03-25 13:40:00,310.15,312.46,310.02,310.52,7206.0,301.5465,303.7924,301.4201,301.9062,7206.0
2021-03-25 13:50:00,310.65,311.37,309.76,310.31,5313.0,302.0326,302.7326,301.1673,301.702,5313.0
2021-03-25 14:00:00,309.96,310.87,309.62,310.29,2700.0,301.3617,302.2465,301.0312,301.6826,2700.0
2021-03-25 14:10:00,310.4,311.94,310.4,311.32,7841.0,301.7895,303.2868,301.7895,302.684,7841.0
2021-03-25 14:20:00,311.71,311.71,309.27,309.29,4421.0,303.0632,303.0632,300.6909,300.7103,4421.0
2021-03-25 14:30:00,309.81,312.19,309.48,312.19,2204.0,301.2159,303.5299,300.895,303.5299,2204.0
2021-03-25 14:40:00,312.04,313.1,311.62,312.82,12048.0,303.384,304.4146,302.9757,304.1424,12048.0
2021-03-25 14:50:00,312.34,313.35,312.03,312.87,7770.0,303.6757,304.6577,303.3743,304.191,7770.0
2021-03-25 15:00:00,313.19,313.72,311.79,312.29,6522.0,304.5021,305.0174,303.141,303.6271,6522.0
2021-03-25 15:10:00,312.36,314.85,312.36,314.8,14752.0,303.6952,306.1161,303.6952,306.0675,14752.0
2021-03-25 15:20:00,314.72,314.74,313.83,314.26,8994.0,305.9897,306.0091,305.1244,305.5424,8994.0
2021-03-25 15:30:00,313.95,314.9,313.59,314.66,13690.0,305.241,306.1647,304.891,305.9314,13690.0
2021-03-25 15:40:00,314.67,315.14,314.04,314.55,10077.0,305.9411,306.398,305.3286,305.8244,10077.0
2021-03-25 15:50:00,314.73,315.65,314.02,314.1,53393.0,305.9994,306.8939,305.3091,305.3869,53393.0
2021-03-26 09:30:00,318.27,319.95,316.17,317.92,21532.0,309.4412,311.0746,307.3995,309.1009,21532.0
2021-03-26 09:40:00,317.88,318.13,315.94,316.27,8437.0,309.062,309.3051,307.1758,307.4967,8437.0
2021-03-26 09:50:00,316.01,319.09,315.5,318.36,9984.0,307.2439,310.2385,306.7481,309.5287,9984.0
2021-03-26 10:00:00,318.93,319.63,317.83,319.01,7968.0,310.0829,310.7635,309.0134,310.1607,7968.0
2021-03-26 10:10:00,318.99,320.86,318.69,320.82,18304.0,310.1412,311.9594,309.8496,311.9205,18304.0
2021-03-26 10:20:00,320.95,322.46,320.63,322.31,6307.0,312.0469,313.515,311.7357,313.3691,6307.0
2021-03-26 10:30:00,322.38,323.27,321.95,322.84,14050.0,313.4372,314.3025,313.0191,313.8844,14050.0
2021-03-26 10:40:00,322.81,323.7,321.05,321.56,20880.0,313.8553,314.7206,312.1441,312.6399,20880.0
2021-03-26 10:50:00,321.12,322.19,320.83,321.74,12189.0,312.2122,313.2525,311.9302,312.815,12189.0
2021-03-26 11:00:00,321.74,322.13,321.12,321.6,12961.0,312.815,313.1941,312.2122,312.6788,12961.0
2021-03-26 11:10:00,321.87,321.98,320.46,320.7,15893.0,312.9413,313.0483,311.5705,311.8038,15893.0
2021-03-26 11:20:00,320.97,322.36,320.96,322.12,7925.0,312.0663,313.4178,312.0566,313.1844,7925.0
2021-03-26 11:30:00,322.02,323.51,322.02,323.51,8710.0,313.0872,314.5359,313.0872,314.5359,8710.0
2021-03-26 11:40:00,323.51,323.82,322.42,323.01,10314.0,314.5359,314.8373,313.4761,314.0497,10314.0
2021-03-26 11:50:00,322.87,323.61,322.28,323.13,5391.0,313.9136,314.6331,313.34,314.1664,5391.0
2021-03-26 12:00:00,323.3,323.35,322.35,323.35,3979.0,314.3317,314.3803,313.408,314.3803,3979.0
2021-03-26 12:10:00,323.17,325.37,323.15,324.87,13863.0,314.2053,316.3443,314.1858,315.8581,13863.0
2021-03-26 12:20:00,325.18,325.53,324.93,325.49,4360.0,316.1595,316.4998,315.9165,316.4609,4360.0
2021-03-26 12:30:00,325.49,326.22,325.09,325.94,7564.0,316.4609,317.1707,316.072,316.8984,7564.0
2021-03-26 12:40:00,325.91,326.18,325.01,325.34,6950.0,316.8693,317.1318,315.9942,316.3151,6950.0
2021-03-26 12:50:00,325.46,326.71,325.39,325.51,10188.0,316.4318,317.6471,316.3637,316.4804,10188.0
2021-03-26 13:00:00,325.65,327.95,325.65,327.62,13411.0,316.6165,318.8527,316.6165,318.5318,13411.0
2021-03-26 13:10:00,327.36,327.6,326.78,327.01,7647.0,318.2791,318.5124,317.7151,317.9388,7647.0
2021-03-26 13:20:00,327.0,327.51,326.36,326.62,7575.0,317.929,318.4249,317.3068,317.5596,7575.0
2021-03-26 13:30:00,326.79,327.82,326.58,326.79,14591.0,317.7249,318.7263,317.5207,317.7249,14591.0
2021-03-26 13:40:00,326.54,326.69,324.6,324.65,12566.0,317.4818,317.6276,315.5956,315.6442,12566.0
2021-03-26 13:50:00,324.5,325.88,324.5,325.36,15861.0,315.4984,316.8401,315.4984,316.3345,15861.0
2021-03-26 14:00:00,325.49,325.5,323.5,323.55,13173.0,316.4609,316.4707,314.5261,314.5747,13173.0
2021-03-26 14:10:00,324.08,324.11,322.95,323.34,10904.0,315.09,315.1192,313.9914,314.3706,10904.0
2021-03-26 14:20:00,323.13,325.21,323.13,323.75,7873.0,314.1664,316.1887,314.1664,314.7692,7873.0
2021-03-26 14:30:00,324.38,326.01,324.23,325.7,13669.0,315.3817,316.9665,315.2359,316.6651,13669.0
2021-03-26 14:40:00,325.58,325.8,323.75,323.75,6136.0,316.5484,316.7623,314.7692,314.7692,6136.0
2021-03-26 14:50:00,323.95,327.68,323.95,327.68,6991.0,314.9636,318.5902,314.9636,318.5902,6991.0
2021-03-26 15:00:00,327.49,327.88,326.37,326.4,8565.0,318.4054,318.7846,317.3165,317.3457,8565.0
2021-03-26 15:10:00,326.33,327.5,326.15,327.37,9212.0,317.2776,318.4152,317.1026,318.2888,9212.0
2021-03-26 15:20:00,327.37,327.43,326.28,327.1,13300.0,318.2888,318.3471,317.229,318.0263,13300.0
2021-03-26 15:30:00,326.95,328.0,326.75,326.94,21330.0,317.8804,318.9013,317.686,317.8707,21330.0
2021-03-26 15:40:00,326.94,328.0,326.94,327.86,19240.0,317.8707,318.9013,317.8707,318.7652,19240.0
2021-03-26 15:50:00,327.66,330.17,327.63,329.85,51511.0,318.5707,321.0111,318.5416,320.7,51511.0
2021-03-29 09:30:00,329.5,335.43,328.77,332.4,67915.0,320.3597,326.1252,319.6499,323.1792,67915.0
2021-03-29 09:40:00,332.43,335.59,332.07,332.55,34385.0,323.2084,326.2808,322.8584,323.3251,34385.0
2021-03-29 09:50:00,332.16,335.38,332.15,335.25,21086.0,322.9459,326.0766,322.9362,325.9502,21086.0
2021-03-29 10:00:00,335.04,335.29,331.88,332.73,23030.0,325.746,325.9891,322.6737,323.5001,23030.0
2021-03-29 10:10:00,332.75,334.16,331.79,332.9,10882.0,323.5195,324.8904,322.5862,323.6654,10882.0
2021-03-29 10:20:00,333.05,333.06,329.56,329.56,12206.0,323.8112,323.8209,320.418,320.418,12206.0
2021-03-29 10:30:00,329.44,330.45,328.14,329.04,8598.0,320.3014,321.2833,319.0374,319.9125,8598.0
2021-03-29 10:40:00,328.17,328.77,326.6,326.85,6700.0,319.0666,319.6499,317.5401,317.7832,6700.0
2021-03-29 10:50:00,326.26,328.93,326.26,328.67,13176.0,317.2096,319.8055,317.2096,319.5527,13176.0
2021-03-29 11:00:00,328.38,328.38,326.24,326.38,6574.0,319.2708,319.2708,317.1901,317.3262,6574.0
2021-03-29 11:10:00,326.6,327.29,324.7,325.69,9255.0,317.5401,318.211,315.6928,316.6554,9255.0
2021-03-29 11:20:00,325.71,325.98,324.86,325.19,17247.0,316.6748,316.9373,315.8484,316.1693,17247.0
2021-03-29 11:30:00,325.38,325.38,323.3,323.51,8348.0,316.354,316.354,314.3317,314.5359,8348.0
2021-03-29 11:40:00,323.46,324.95,323.24,323.24,3621.0,314.4872,315.9359,314.2733,314.2733,3621.0
2021-03-29 11:50:00,323.23,326.55,322.72,326.55,9725.0,314.2636,317.4915,313.7678,317.4915,9725.0
2021-03-29 12:00:00,326.24,327.23,325.63,326.0,14102.0,317.1901,318.1527,316.597,316.9568,14102.0
2021-03-29 12:10:00,326.17,326.25,325.29,325.73,26745.0,317.1221,317.1998,316.2665,316.6943,26745.0
2021-03-29 12:20:00,325.92,326.06,323.92,325.89,12316.0,316.879,317.0151,314.9345,316.8498,12316.0
2021-03-29 12:30:00,325.6,327.21,325.6,326.86,6669.0,316.5679,318.1332,316.5679,317.7929,6669.0
2021-03-29 12:40:00,326.8,328.21,326.61,326.81,6425.0,317.7346,319.1055,317.5499,317.7443,6425.0
2021-03-29 12:50:00,326.63,328.23,326.04,328.16,7465.0,317.5693,319.1249,316.9957,319.0569,7465.0
2021-03-29 13:00:00,328.28,329.0,327.82,328.26,8092.0,319.1735,319.8736,318.7263,319.1541,8092.0
2021-03-29 13:10:00,328.07,328.33,326.98,327.0,4945.0,318.9694,319.2221,317.9096,317.929,4945.0
2021-03-29 13:20:00,327.1,327.93,326.93,327.08,10964.0,318.0263,318.8332,317.861,318.0068,10964.0
2021-03-29 13:30:00,327.1,328.25,326.14,326.14,13231.0,318.0263,319.1444,317.0929,317.0929,13231.0
2021-03-29 13:40:00,325.72,326.01,324.75,325.22,5754.0,316.6845,316.9665,315.7415,316.1984,5754.0
2021-03-29 13:50:00,325.4,326.18,324.66,324.87,5711.0,316.3734,317.1318,315.654,315.8581,5711.0
2021-03-29 14:00:00,324.64,325.8,323.89,325.8,4105.0,315.6345,316.7623,314.9053,316.7623,4105.0
2021-03-29 14:10:00,325.57,325.79,324.64,325.14,3652.0,316.5387,316.7526,315.6345,316.1206,3652.0
2021-03-29 14:20:00,325.07,326.11,324.73,325.9,9330.0,316.0526,317.0637,315.722,316.8596,9330.0
2021-03-29 14:30:00,325.69,325.96,324.52,324.53,8411.0,316.6554,316.9179,315.5178,315.5276,8411.0
2021-03-29 14:40:00,324.65,327.22,324.65,326.58,7338.0,315.6442,318.1429,315.6442,317.5207,7338.0
2021-03-29 14:50:00,325.85,326.57,324.96,325.56,8370.0,316.8109,317.511,315.9456,316.529,8370.0
2021-03-29 15:00:00,325.56,327.39,325.56,327.22,6389.0,316.529,318.3082,316.529,318.1429,6389.0
2021-03-29 15:10:00,326.84,328.2,326.72,327.65,8002.0,317.7735,319.0958,317.6568,318.561,8002.0
2021-03-29 15:20:00,327.91,328.22,327.31,327.71,7983.0,318.8138,319.1152,318.2304,318.6193,7983.0
2021-03-29 15:30:00,327.44,327.64,326.33,326.41,9714.0,318.3568,318.5513,317.2776,317.3554,9714.0
2021-03-29 15:40:00,326.29,326.29,324.76,325.01,38659.0,317.2387,317.2387,315.7512,315.9942,38659.0
2021-03-29 15:50:00,324.97,325.52,324.09,324.1,63891.0,315.9554,316.4901,315.0998,315.1095,63891.0
2021-03-30 09:30:00,324.72,328.62,324.72,328.6,27853.0,315.7123,319.5041,315.7123,319.4847,27853.0
2021-03-30 09:40:00,328.6,328.6,325.75,327.35,11860.0,319.4847,319.4847,316.7137,318.2693,11860.0
2021-03-30 09:50:00,327.43,329.8,326.49,329.57,25769.0,318.3471,320.6514,317.4332,320.4278,25769.0
2021-03-30 10:00:00,329.49,330.8,328.25,330.38,16724.0,320.35,321.6236,319.1444,321.2153,16724.0
2021-03-30 10:10:00,330.53,331.31,330.2,330.68,18426.0,321.3611,322.1195,321.0403,321.507,18426.0
2021-03-30 10:20:00,330.05,330.65,328.8,330.19,15705.0,320.8944,321.4778,319.6791,321.0306,15705.0
2021-03-30 10:30:00,330.6,333.83,330.59,333.71,8002.0,321.4292,324.5696,321.4195,324.4529,8002.0
2021-03-30 10:40:00,333.64,334.68,333.21,333.89,11991.0,324.3848,325.396,323.9668,324.6279,11991.0
2021-03-30 10:50:00,334.22,334.85,333.22,334.83,6512.0,324.9488,325.5613,323.9765,325.5418,6512.0
2021-03-30 11:00:00,334.39,335.13,333.64,334.74,6294.0,325.114,325.8335,324.3848,325.4543,6294.0
2021-03-30 11:10:00,335.15,336.32,334.32,336.24,23885.0,325.853,326.9905,325.046,326.9127,23885.0
2021-03-30 11:20:00,335.95,336.07,335.1,335.76,10283.0,326.6308,326.7474,325.8043,326.446,10283.0
2021-03-30 11:30:00,335.67,336.09,334.39,334.39,6831.0,326.3585,326.7669,325.114,325.114,6831.0
2021-03-30 11:40:00,334.4,335.81,334.0,334.05,14344.0,325.1238,326.4947,324.7349,324.7835,14344.0
2021-03-30 11:50:00,334.3,334.59,332.73,332.91,12708.0,325.0265,325.3085,323.5001,323.6751,12708.0
2021-03-30 12:00:00,333.14,333.44,331.69,332.69,10829.0,323.8987,324.1904,322.4889,323.4612,10829.0
2021-03-30 12:10:00,332.6,332.89,331.25,331.25,6431.0,323.3737,323.6557,322.0611,322.0611,6431.0
2021-03-30 12:20:00,331.09,332.13,330.45,331.13,14182.0,321.9056,322.9167,321.2833,321.9445,14182.0
2021-03-30 12:30:00,331.03,331.79,330.44,331.79,6746.0,321.8473,322.5862,321.2736,322.5862,6746.0
2021-03-30 12:40:00,332.16,332.16,330.36,330.52,7421.0,322.9459,322.9459,321.1958,321.3514,7421.0
2021-03-30 12:50:00,330.73,331.25,329.85,330.72,8376.0,321.5556,322.0611,320.7,321.5458,8376.0
2021-03-30 13:00:00,330.71,330.93,329.83,329.94,10286.0,321.5361,321.75,320.6805,320.7875,10286.0
2021-03-30 13:10:00,329.85,329.98,329.0,329.38,19768.0,320.7,320.8264,319.8736,320.243,19768.0
2021-03-30 13:20:00,329.55,330.29,329.06,329.18,6596.0,320.4083,321.1278,319.9319,320.0486,6596.0
2021-03-30 13:30:00,329.14,329.15,328.22,328.5,8088.0,320.0097,320.0194,319.1152,319.3874,8088.0
2021-03-30 13:40:00,328.29,328.33,326.3,326.3,4308.0,319.1833,319.2221,317.2485,317.2485,4308.0
2021-03-30 13:50:00,326.16,327.87,326.16,327.08,46958.0,317.1123,318.7749,317.1123,318.0068,46958.0
2021-03-30 14:00:00,327.27,331.27,326.46,330.93,72441.0,318.1916,322.0806,317.404,321.75,72441.0
2021-03-30 14:10:00,331.12,335.06,331.07,334.62,125277.0,321.9348,325.7655,321.8861,325.3377,125277.0
2021-03-30 14:20:00,334.6,335.21,333.01,333.75,91412.0,325.3182,325.9113,323.7723,324.4918,91412.0
2021-03-30 14:30:00,333.98,334.03,332.39,332.66,12040.0,324.7154,324.764,323.1695,323.432,12040.0
2021-03-30 14:40:00,332.63,333.08,331.97,332.81,6718.0,323.4029,323.8404,322.7612,323.5779,6718.0
2021-03-30 14:50:00,332.95,334.04,332.22,333.61,7256.0,323.714,324.7738,323.0042,324.3557,7256.0
2021-03-30 15:00:00,333.77,335.0,333.1,334.55,6986.0,324.5112,325.7071,323.8598,325.2696,6986.0
2021-03-30 15:10:00,334.81,334.81,334.03,334.34,4656.0,325.5224,325.5224,324.764,325.0654,4656.0
2021-03-30 15:20:00,334.22,335.77,334.14,335.54,7511.0,324.9488,326.4558,324.871,326.2321,7511.0
2021-03-30 15:30:00,335.74,335.87,332.62,332.87,14129.0,326.4266,326.553,323.3931,323.6362,14129.0
2021-03-30 15:40:00,332.24,333.44,332.04,333.0,22916.0,323.0237,324.1904,322.8292,323.7626,22916.0
2021-03-30 15:50:00,332.85,333.56,332.09,333.21,43264.0,323.6168,324.3071,322.8778,323.9668,43264.0
2021-03-31 09:30:00,334.0,339.51,334.0,339.16,56043.0,324.7349,330.092,324.7349,329.7517,56043.0
2021-03-31 09:40:00,339.44,339.72,334.35,335.12,18594.0,330.024,330.2962,325.0752,325.8238,18594.0
2021-03-31 09:50:00,334.35,335.24,332.32,334.38,43500.0,325.0752,325.9405,323.1015,325.1043,43500.0
2021-03-31 10:00:00,334.43,334.53,331.15,332.71,45350.0,325.1529,325.2502,321.9639,323.4806,45350.0
2021-03-31 10:10:00,332.65,334.03,329.76,333.68,159259.0,323.4223,324.764,320.6125,324.4237,159259.0
2021-03-31 10:20:00,333.99,335.73,330.34,330.69,77366.0,324.7251,326.4169,321.1764,321.5167,77366.0
2021-03-31 10:30:00,330.43,331.18,328.07,329.76,11411.0,321.2639,321.9931,318.9694,320.6125,11411.0
2021-03-31 10:40:00,329.82,330.68,326.55,326.55,9295.0,320.6708,321.507,317.4915,317.4915,9295.0
2021-03-31 10:50:00,326.94,329.17,325.89,329.16,22223.0,317.8707,320.0388,316.8498,320.0291,22223.0
2021-03-31 11:00:00,328.89,330.7,328.86,330.06,18006.0,319.7666,321.5264,319.7374,320.9042,18006.0
2021-03-31 11:10:00,330.24,330.35,329.44,329.65,4614.0,321.0792,321.1861,320.3014,320.5055,4614.0
2021-03-31 11:20:00,330.38,330.78,328.79,328.8,7399.0,321.2153,321.6042,319.6694,319.6791,7399.0
2021-03-31 11:30:00,328.33,328.33,326.05,326.72,17479.0,319.2221,319.2221,317.0054,317.6568,17479.0
2021-03-31 11:40:00,326.59,328.04,326.51,327.96,9054.0,317.5304,318.9402,317.4526,318.8624,9054.0
2021-03-31 11:50:00,327.96,328.01,325.81,325.81,7068.0,318.8624,318.911,316.7721,316.7721,7068.0
2021-03-31 12:00:00,325.81,329.74,325.81,328.92,14923.0,316.7721,320.593,316.7721,319.7958,14923.0
2021-03-31 12:10:00,328.85,329.13,327.8,328.36,17595.0,319.7277,320.0,318.7069,319.2513,17595.0
2021-03-31 12:20:00,328.36,328.36,327.33,327.34,6299.0,319.2513,319.2513,318.2499,318.2596,6299.0
2021-03-31 12:30:00,327.22,328.26,326.51,328.17,10337.0,318.1429,319.1541,317.4526,319.0666,10337.0
2021-03-31 12:40:00,328.14,328.68,327.96,328.09,7861.0,319.0374,319.5624,318.8624,318.9888,7861.0
2021-03-31 12:50:00,327.99,328.25,327.62,328.25,13382.0,318.8916,319.1444,318.5318,319.1444,13382.0
2021-03-31 13:00:00,328.61,330.95,328.42,330.12,43655.0,319.4944,321.7695,319.3097,320.9625,43655.0
2021-03-31 13:10:00,330.19,331.3,330.17,330.65,26016.0,321.0306,322.1098,321.0111,321.4778,26016.0
2021-03-31 13:20:00,330.92,330.93,329.72,330.02,8744.0,321.7403,321.75,320.5736,320.8653,8744.0
2021-03-31 13:30:00,329.78,330.8,328.79,328.94,21071.0,320.6319,321.6236,319.6694,319.8152,21071.0
2021-03-31 13:40:00,329.08,330.45,328.95,330.43,10004.0,319.9513,321.2833,319.8249,321.2639,10004.0
2021-03-31 13:50:00,330.57,331.17,330.2,330.94,10526.0,321.4,321.9834,321.0403,321.7597,10526.0
2021-03-31 14:00:00,331.01,331.04,329.8,329.99,7938.0,321.8278,321.857,320.6514,320.8361,7938.0
2021-03-31 14:10:00,329.78,330.71,329.43,330.32,5528.0,320.6319,321.5361,320.2916,321.1569,5528.0
2021-03-31 14:20:00,330.22,332.61,330.04,332.12,7670.0,321.0597,323.3834,320.8847,322.907,7670.0
2021-03-31 14:30:00,332.36,334.62,332.21,334.5,14136.0,323.1404,325.3377,322.9945,325.221,14136.0
2021-03-31 14:40:00,334.2,336.21,334.1,334.17,22640.0,324.9293,326.8836,324.8321,324.9001,22640.0
2021-03-31 14:50:00,334.0,334.01,332.4,332.6,8639.0,324.7349,324.7446,323.1792,323.3737,8639.0
2021-03-31 15:00:00,332.46,333.05,332.04,332.31,14780.0,323.2376,323.8112,322.8292,323.0917,14780.0
2021-03-31 15:10:00,332.05,332.09,331.29,332.0,8555.0,322.839,322.8778,322.1,322.7903,8555.0
2021-03-31 15:20:00,332.18,332.35,331.23,331.65,14875.0,322.9653,323.1306,322.0417,322.4501,14875.0
2021-03-31 15:30:00,331.54,331.71,329.57,329.75,14723.0,322.3431,322.5084,320.4278,320.6028,14723.0
2021-03-31 15:40:00,329.77,331.2,329.57,330.58,13705.0,320.6222,322.0125,320.4278,321.4097,13705.0
2021-03-31 15:50:00,330.81,331.0,329.12,329.2,63289.0,321.6334,321.8181,319.9902,320.068,63289.0
2021-04-01 09:30:00,331.51,334.29,328.01,328.01,47501.0,322.3139,325.0168,318.911,318.911,47501.0
2021-04-01 09:40:00,327.86,328.6,325.85,325.85,12296.0,318.7652,319.4847,316.8109,316.8109,12296.0
2021-04-01 09:50:00,325.5,326.6,324.57,324.57,14835.0,316.4707,317.5401,315.5665,315.5665,14835.0
2021-04-01 10:00:00,324.57,327.43,324.27,327.34,23402.0,315.5665,318.3471,315.2748,318.2596,23402.0
2021-04-01 10:10:00,327.13,327.91,326.45,327.91,9822.0,318.0554,318.8138,317.3943,318.8138,9822.0
2021-04-01 10:20:00,327.83,328.06,327.06,328.04,5813.0,318.736,318.9596,317.9874,318.9402,5813.0
2021-04-01 10:30:00,328.05,328.81,326.32,328.75,14147.0,318.9499,319.6888,317.2679,319.6305,14147.0
2021-04-01 10:40:00,328.26,329.27,328.11,329.19,8339.0,319.1541,320.1361,319.0083,320.0583,8339.0
2021-04-01 10:50:00,328.96,328.96,327.5,328.27,11958.0,319.8347,319.8347,318.4152,319.1638,11958.0
2021-04-01 11:00:00,328.42,329.59,327.07,327.41,4900.0,319.3097,320.4472,317.9971,318.3277,4900.0
2021-04-01 11:10:00,326.92,328.2,326.88,327.23,6190.0,317.8513,319.0958,317.8124,318.1527,6190.0
2021-04-01 11:20:00,327.34,327.42,326.69,327.28,4505.0,318.2596,318.3374,317.6276,318.2013,4505.0
2021-04-01 11:30:00,327.55,328.71,326.77,327.37,24778.0,318.4638,319.5916,317.7054,318.2888,24778.0
2021-04-01 11:40:00,327.39,327.48,325.81,326.34,14001.0,318.3082,318.3957,316.7721,317.2874,14001.0
2021-04-01 11:50:00,326.46,327.21,326.17,326.29,7956.0,317.404,318.1332,317.1221,317.2387,7956.0
2021-04-01 12:00:00,326.26,327.13,326.26,327.02,9822.0,317.2096,318.0554,317.2096,317.9485,9822.0
2021-04-01 12:10:00,326.69,327.37,326.54,327.37,8414.0,317.6276,318.2888,317.4818,318.2888,8414.0
2021-04-01 12:20:00,327.45,328.13,326.14,326.25,26516.0,318.3666,319.0277,317.0929,317.1998,26516.0
2021-04-01 12:30:00,326.25,326.88,326.16,326.63,3540.0,317.1998,317.8124,317.1123,317.5693,3540.0
2021-04-01 12:40:00,326.68,326.68,325.24,326.22,6667.0,317.6179,317.6179,316.2179,317.1707,6667.0
2021-04-01 12:50:00,326.05,328.1,326.05,327.71,32001.0,317.0054,318.9985,317.0054,318.6193,32001.0
2021-04-01 13:00:00,327.61,327.61,326.16,327.29,19301.0,318.5221,318.5221,317.1123,318.211,19301.0
2021-04-01 13:10:00,327.1,328.03,326.88,326.88,4791.0,318.0263,318.9305,317.8124,317.8124,4791.0
2021-04-01 13:20:00,327.56,327.85,326.77,327.38,7247.0,318.4735,318.7555,317.7054,318.2985,7247.0
2021-04-01 13:30:00,327.17,328.1,327.17,327.58,4065.0,318.0943,318.9985,318.0943,318.493,4065.0
2021-04-01 13:40:00,327.69,328.0,327.61,327.97,2223.0,318.5999,318.9013,318.5221,318.8721,2223.0
2021-04-01 13:50:00,327.62,328.5,327.62,327.89,5364.0,318.5318,319.3874,318.5318,318.7944,5364.0
2021-04-01 14:00:00,327.96,329.07,327.96,328.37,4705.0,318.8624,319.9416,318.8624,319.261,4705.0
2021-04-01 14:10:00,328.64,329.13,328.47,328.77,3050.0,319.5235,320.0,319.3583,319.6499,3050.0
2021-04-01 14:20:00,328.84,329.36,328.66,328.94,3388.0,319.718,320.2236,319.543,319.8152,3388.0
2021-04-01 14:30:00,328.66,329.74,328.65,329.33,2043.0,319.543,320.593,319.5333,320.1944,2043.0
2021-04-01 14:40:00,329.56,330.79,329.33,330.36,4243.0,320.418,321.6139,320.1944,321.1958,4243.0
2021-04-01 14:50:00,330.7,331.46,330.53,331.38,7920.0,321.5264,322.2653,321.3611,322.1875,7920.0
2021-04-01 15:00:00,331.38,331.77,331.21,331.55,13933.0,322.1875,322.5667,322.0223,322.3528,13933.0
2021-04-01 15:10:00,331.46,332.02,331.06,331.74,8045.0,322.2653,322.8098,321.8764,322.5376,8045.0
2021-04-01 15:20:00,331.6,331.77,330.43,330.68,7827.0,322.4014,322.5667,321.2639,321.507,7827.0
2021-04-01 15:30:00,330.53,330.96,330.27,330.54,7115.0,321.3611,321.7792,321.1083,321.3708,7115.0
2021-04-01 15:40:00,330.67,331.0,330.39,330.77,10751.0,321.4972,321.8181,321.225,321.5945,10751.0
2021-04-01 15:50:00,331.0,331.99,330.38,331.71,43743.0,321.8181,322.7806,321.2153,322.5084,43743.0
2021-04-05 09:30:00,337.0,337.0,334.42,334.98,23962.0,327.6516,327.6516,325.1432,325.6877,23962.0
2021-04-05 09:40:00,335.88,336.72,333.8,333.8,10509.0,326.5627,327.3794,324.5404,324.5404,10509.0
2021-04-05 09:50:00,333.79,334.13,332.68,334.08,13834.0,324.5307,324.8613,323.4515,324.8126,13834.0
2021-04-05 10:00:00,333.59,333.68,332.0,332.07,6306.0,324.3362,324.4237,322.7903,322.8584,6306.0
2021-04-05 10:10:00,332.44,334.51,332.44,334.26,4731.0,323.2181,325.2307,323.2181,324.9877,4731.0
2021-04-05 10:20:00,334.48,334.89,333.9,334.73,9727.0,325.2015,325.6002,324.6376,325.4446,9727.0
2021-04-05 10:30:00,334.89,337.26,334.47,336.55,13157.0,325.6002,327.9044,325.1918,327.2141,13157.0
2021-04-05 10:40:00,336.25,337.35,336.05,336.43,6668.0,326.9224,327.9919,326.728,327.0975,6668.0
2021-04-05 10:50:00,336.3,336.8,335.27,336.26,5874.0,326.9711,327.4572,325.9696,326.9322,5874.0
2021-04-05 11:00:00,335.57,336.26,335.1,335.6,7500.0,326.2613,326.9322,325.8043,326.2905,7500.0
2021-04-05 11:10:00,335.88,336.53,334.55,335.03,5483.0,326.5627,327.1947,325.2696,325.7363,5483.0
2021-04-05 11:20:00,334.9,335.36,334.47,334.8,3188.0,325.6099,326.0571,325.1918,325.5127,3188.0
2021-04-05 11:30:00,335.57,335.57,334.25,334.59,6575.0,326.2613,326.2613,324.9779,325.3085,6575.0
2021-04-05 11:40:00,334.5,335.01,333.81,335.01,3616.0,325.221,325.7168,324.5501,325.7168,3616.0
2021-04-05 11:50:00,335.07,335.36,334.5,335.36,4818.0,325.7752,326.0571,325.221,326.0571,4818.0
2021-04-05 12:00:00,335.02,335.82,334.56,335.5,4807.0,325.7266,326.5044,325.2793,326.1933,4807.0
2021-04-05 12:10:00,335.45,335.82,335.19,335.67,7612.0,326.1446,326.5044,325.8919,326.3585,7612.0
2021-04-05 12:20:00,335.23,336.7,335.2,336.7,3523.0,325.9307,327.36,325.9016,327.36,3523.0
2021-04-05 12:30:00,336.8,337.27,335.99,336.53,11979.0,327.4572,327.9142,326.6697,327.1947,11979.0
2021-04-05 12:40:00,336.5,338.49,335.99,337.45,9560.0,327.1655,329.1003,326.6697,328.0892,9560.0
2021-04-05 12:50:00,337.35,337.49,335.69,335.69,5865.0,327.9919,328.1281,326.378,326.378,5865.0
2021-04-05 13:00:00,335.45,335.81,334.54,335.26,4227.0,326.1446,326.4947,325.2599,325.9599,4227.0
2021-04-05 13:10:00,335.03,335.32,334.55,335.0,1661.0,325.7363,326.0182,325.2696,325.7071,1661.0
2021-04-05 13:20:00,334.98,335.61,334.93,335.19,3901.0,325.6877,326.3002,325.6391,325.8919,3901.0
2021-04-05 13:30:00,335.19,336.79,335.18,336.18,12681.0,325.8919,327.4475,325.8821,326.8544,12681.0
2021-04-05 13:40:00,336.16,336.51,335.3,336.51,4415.0,326.8349,327.1752,325.9988,327.1752,4415.0
2021-04-05 13:50:00,336.46,336.65,335.32,335.5,4242.0,327.1266,327.3114,326.0182,326.1933,4242.0
2021-04-05 14:00:00,335.33,335.56,334.18,335.08,9382.0,326.028,326.2516,324.9099,325.7849,9382.0
2021-04-05 14:10:00,335.02,335.53,334.39,334.39,3702.0,325.7266,326.2224,325.114,325.114,3702.0
2021-04-05 14:20:00,334.42,334.97,333.75,333.75,11153.0,325.1432,325.678,324.4918,324.4918,11153.0
2021-04-05 14:30:00,333.76,334.01,333.34,333.34,10792.0,324.5015,324.7446,324.0932,324.0932,10792.0
2021-04-05 14:40:00,333.49,333.98,332.6,333.82,6655.0,324.239,324.7154,323.3737,324.5599,6655.0
2021-04-05 14:50:00,333.63,333.64,332.65,332.97,2525.0,324.3751,324.3848,323.4223,323.7334,2525.0
2021-04-05 15:00:00,332.85,333.95,331.77,333.95,9503.0,323.6168,324.6862,322.5667,324.6862,9503.0
2021-04-05 15:10:00,333.81,334.03,332.8,333.15,7463.0,324.5501,324.764,323.5682,323.9084,7463.0
2021-04-05 15:20:00,332.85,333.24,332.17,332.17,7837.0,323.6168,323.9959,322.9556,322.9556,7837.0
2021-04-05 15:30:00,332.22,332.68,331.75,332.11,12706.0,323.0042,323.4515,322.5473,322.8973,12706.0
2021-04-05 15:40:00,332.13,332.35,331.47,331.94,14134.0,322.9167,323.1306,322.275,322.732,14134.0
2021-04-05 15:50:00,331.81,332.49,330.94,331.52,59782.0,322.6056,323.2667,321.7597,322.3237,59782.0
2021-04-06 09:30:00,331.0,341.0,330.75,340.8,38737.0,321.8181,331.5407,321.575,331.3462,38737.0
2021-04-06 09:40:00,340.01,340.06,338.03,339.28,11302.0,330.5781,330.6268,328.6531,329.8684,11302.0
2021-04-06 09:50:00,339.3,340.0,337.91,338.44,19070.0,329.8878,330.5684,328.5364,329.0517,19070.0
2021-04-06 10:00:00,338.25,338.67,336.14,336.6,6451.0,328.867,329.2753,326.8155,327.2627,6451.0
2021-04-06 10:10:00,336.54,337.64,336.53,336.76,6062.0,327.2044,328.2739,327.1947,327.4183,6062.0
2021-04-06 10:20:00,336.55,336.87,334.85,335.03,5667.0,327.2141,327.5252,325.5613,325.7363,5667.0
2021-04-06 10:30:00,334.85,336.19,334.25,334.99,7804.0,325.5613,326.8641,324.9779,325.6974,7804.0
2021-04-06 10:40:00,335.0,335.43,332.87,333.68,8945.0,325.7071,326.1252,323.6362,324.4237,8945.0
2021-04-06 10:50:00,333.54,333.77,332.27,332.27,6683.0,324.2876,324.5112,323.0529,323.0529,6683.0
2021-04-06 11:00:00,332.25,332.49,330.85,331.01,4447.0,323.0334,323.2667,321.6722,321.8278,4447.0
2021-04-06 11:10:00,330.99,331.57,330.28,331.4,9890.0,321.8084,322.3723,321.1181,322.207,9890.0
2021-04-06 11:20:00,331.4,331.42,330.04,330.44,15072.0,322.207,322.2264,320.8847,321.2736,15072.0
2021-04-06 11:30:00,330.78,331.65,330.21,330.89,11686.0,321.6042,322.4501,321.05,321.7111,11686.0
2021-04-06 11:40:00,331.34,331.35,330.45,331.32,4900.0,322.1487,322.1584,321.2833,322.1292,4900.0
2021-04-06 11:50:00,331.45,331.72,330.19,330.6,4573.0,322.2556,322.5181,321.0306,321.4292,4573.0
2021-04-06 12:00:00,330.39,330.99,329.76,329.97,8322.0,321.225,321.8084,320.6125,320.8167,8322.0
2021-04-06 12:10:00,329.85,330.0,329.31,329.31,7770.0,320.7,320.8458,320.175,320.175,7770.0
2021-04-06 12:20:00,329.14,329.91,329.05,329.32,7937.0,320.0097,320.7583,319.9222,320.1847,7937.0
2021-04-06 12:30:00,329.26,329.55,328.52,329.34,6320.0,320.1263,320.4083,319.4069,320.2041,6320.0
2021-04-06 12:40:00,329.33,329.33,328.2,328.27,8005.0,320.1944,320.1944,319.0958,319.1638,8005.0
2021-04-06 12:50:00,328.25,328.67,327.54,327.73,13624.0,319.1444,319.5527,318.4541,318.6388,13624.0
2021-04-06 13:00:00,327.69,328.61,327.55,327.55,7835.0,318.5999,319.4944,318.4638,318.4638,7835.0
2021-04-06 13:10:00,327.4,327.8,327.02,327.18,8572.0,318.3179,318.7069,317.9485,318.104,8572.0
2021-04-06 13:20:00,326.96,327.1,325.91,325.94,7111.0,317.8902,318.0263,316.8693,316.8984,7111.0
2021-04-06 13:30:00,325.74,328.41,325.52,327.68,15318.0,316.704,319.2999,316.4901,318.5902,15318.0
2021-04-06 13:40:00,327.98,327.98,327.26,327.36,7813.0,318.8819,318.8819,318.1818,318.2791,7813.0
2021-04-06 13:50:00,327.31,327.54,326.78,327.39,5205.0,318.2304,318.4541,317.7151,318.3082,5205.0
2021-04-06 14:00:00,327.07,327.61,326.87,326.87,8434.0,317.9971,318.5221,317.8026,317.8026,8434.0
2021-04-06 14:10:00,326.56,327.52,326.5,327.23,5233.0,317.5012,318.4346,317.4429,318.1527,5233.0
2021-04-06 14:20:00,327.05,327.32,326.2,326.26,5072.0,317.9777,318.2402,317.1512,317.2096,5072.0
2021-04-06 14:30:00,326.36,326.58,325.94,326.16,4560.0,317.3068,317.5207,316.8984,317.1123,4560.0
2021-04-06 14:40:00,326.09,326.25,325.68,326.16,3573.0,317.0443,317.1998,316.6457,317.1123,3573.0
2021-04-06 14:50:00,325.97,326.29,325.65,326.19,9502.0,316.9276,317.2387,316.6165,317.1415,9502.0
2021-04-06 15:00:00,326.16,326.59,324.52,324.77,11570.0,317.1123,317.5304,315.5178,315.7609,11570.0
2021-04-06 15:10:00,324.66,325.56,324.39,325.18,36591.0,315.654,316.529,315.3914,316.1595,36591.0
2021-04-06 15:20:00,325.07,325.21,323.77,324.65,28707.0,316.0526,316.1887,314.7886,315.6442,28707.0
2021-04-06 15:30:00,324.7,326.54,324.58,326.42,19024.0,315.6928,317.4818,315.5762,317.3651,19024.0
2021-04-06 15:40:00,326.31,326.76,325.83,325.97,25181.0,317.2582,317.6957,316.7915,316.9276,25181.0
2021-04-06 15:50:00,325.73,326.09,325.0,325.49,53284.0,316.6943,317.0443,315.9845,316.4609,53284.0
2021-04-07 09:30:00,326.0,326.5,322.63,324.77,29239.0,316.9568,317.4429,313.6803,315.7609,29239.0
2021-04-07 09:40:00,325.06,325.37,321.37,321.99,11863.0,316.0429,316.3443,312.4552,313.058,11863.0
2021-04-07 09:50:00,321.98,323.16,320.51,322.38,15529.0,313.0483,314.1956,311.6191,313.4372,15529.0
2021-04-07 10:00:00,322.71,323.02,320.53,320.95,8674.0,313.758,314.0594,311.6385,312.0469,8674.0
2021-04-07 10:10:00,321.13,323.39,320.0,322.4,23144.0,312.2219,314.4192,311.1232,313.4566,23144.0
2021-04-07 10:20:00,322.38,323.93,322.36,323.91,8150.0,313.4372,314.9442,313.4178,314.9248,8150.0
2021-04-07 10:30:00,323.91,324.85,323.26,324.74,23732.0,314.9248,315.8387,314.2928,315.7317,23732.0
2021-04-07 10:40:00,325.0,325.45,324.48,324.65,9875.0,315.9845,316.422,315.4789,315.6442,9875.0
2021-04-07 10:50:00,324.65,324.82,323.63,323.77,6830.0,315.6442,315.8095,314.6525,314.7886,6830.0
2021-04-07 11:00:00,323.67,324.27,323.44,323.83,13109.0,314.6914,315.2748,314.4678,314.847,13109.0
2021-04-07 11:10:00,323.53,323.82,322.84,322.84,8363.0,314.5553,314.8373,313.8844,313.8844,8363.0
2021-04-07 11:20:00,322.95,323.17,322.44,322.65,8341.0,313.9914,314.2053,313.4955,313.6997,8341.0
2021-04-07 11:30:00,322.72,322.81,321.14,321.26,4917.0,313.7678,313.8553,312.2316,312.3483,4917.0
2021-04-07 11:40:00,321.46,321.49,320.65,321.42,8029.0,312.5427,312.5719,311.7552,312.5038,8029.0
2021-04-07 11:50:00,321.72,321.79,320.59,320.81,3620.0,312.7955,312.8636,311.6969,311.9108,3620.0
2021-04-07 12:00:00,320.5,320.86,320.05,320.53,9206.0,311.6094,311.9594,311.1718,311.6385,9206.0
2021-04-07 12:10:00,320.51,320.55,319.17,319.47,9676.0,311.6191,311.658,310.3162,310.6079,9676.0
2021-04-07 12:20:00,319.68,320.18,319.12,319.17,11353.0,310.8121,311.2982,310.2676,310.3162,11353.0
2021-04-07 12:30:00,319.22,321.28,319.21,320.61,13498.0,310.3649,312.3677,310.3551,311.7163,13498.0
2021-04-07 12:40:00,320.63,321.28,320.48,320.57,8141.0,311.7357,312.3677,311.5899,311.6774,8141.0
2021-04-07 12:50:00,320.72,321.48,320.55,321.2,11253.0,311.8232,312.5622,311.658,312.2899,11253.0
2021-04-07 13:00:00,321.3,321.87,320.84,321.01,8691.0,312.3872,312.9413,311.9399,312.1052,8691.0
2021-04-07 13:10:00,321.26,321.69,320.93,320.93,5252.0,312.3483,312.7663,312.0274,312.0274,5252.0
2021-04-07 13:20:00,320.89,321.86,320.71,321.67,8525.0,311.9885,312.9316,311.8135,312.7469,8525.0
2021-04-07 13:30:00,321.49,322.05,321.05,321.76,5460.0,312.5719,313.1164,312.1441,312.8344,5460.0
2021-04-07 13:40:00,321.48,322.66,321.48,321.98,4714.0,312.5622,313.7094,312.5622,313.0483,4714.0
2021-04-07 13:50:00,321.59,322.08,321.03,321.69,6684.0,312.6691,313.1455,312.1246,312.7663,6684.0
2021-04-07 14:00:00,322.06,323.37,322.02,323.0,4594.0,313.1261,314.3997,313.0872,314.04,4594.0
2021-04-07 14:10:00,323.0,323.39,322.16,322.41,7429.0,314.04,314.4192,313.2233,313.4664,7429.0
2021-04-07 14:20:00,322.13,322.87,322.08,322.63,3701.0,313.1941,313.9136,313.1455,313.6803,3701.0
2021-04-07 14:30:00,322.33,322.44,321.75,322.36,4202.0,313.3886,313.4955,312.8247,313.4178,4202.0
2021-04-07 14:40:00,322.26,322.26,321.67,322.16,4535.0,313.3205,313.3205,312.7469,313.2233,4535.0
2021-04-07 14:50:00,322.36,322.65,321.58,322.01,5177.0,313.4178,313.6997,312.6594,313.0775,5177.0
2021-04-07 15:00:00,322.01,323.33,322.01,322.85,6524.0,313.0775,314.3608,313.0775,313.8942,6524.0
2021-04-07 15:10:00,322.87,322.94,322.16,322.23,9798.0,313.9136,313.9817,313.2233,313.2914,9798.0
2021-04-07 15:20:00,322.21,322.46,321.0,321.11,13748.0,313.2719,313.515,312.0955,312.2024,13748.0
2021-04-07 15:30:00,321.21,321.3,320.57,321.0,16150.0,312.2997,312.3872,311.6774,312.0955,16150.0
2021-04-07 15:40:00,320.94,321.89,320.6,321.64,13403.0,312.0371,312.9608,311.7066,312.7177,13403.0
2021-04-07 15:50:00,321.64,322.23,320.92,321.99,40702.0,312.7177,313.2914,312.0177,313.058,40702.0
2021-04-08 09:30:00,320.96,320.96,318.45,319.01,22043.0,312.0566,312.0566,309.6162,310.1607,22043.0
2021-04-08 09:40:00,319.09,319.12,315.0,315.26,11518.0,310.2385,310.2676,306.2619,306.5147,11518.0
2021-04-08 09:50:00,315.81,317.14,315.53,315.53,21577.0,307.0495,308.3426,306.7772,306.7772,21577.0
2021-04-08 10:00:00,315.92,316.15,313.52,315.97,33913.0,307.1564,307.38,304.823,307.205,33913.0
2021-04-08 10:10:00,315.45,315.88,314.51,315.82,36106.0,306.6994,307.1175,305.7855,307.0592,36106.0
2021-04-08 10:20:00,315.8,316.63,315.51,316.63,7149.0,307.0397,307.8467,306.7578,307.8467,7149.0
2021-04-08 10:30:00,316.67,318.64,316.36,318.63,4480.0,307.8856,309.8009,307.5842,309.7912,4480.0
2021-04-08 10:40:00,318.75,319.43,318.74,319.06,4099.0,309.9079,310.569,309.8982,310.2093,4099.0
2021-04-08 10:50:00,318.95,319.06,318.06,318.44,3725.0,310.1023,310.2093,309.237,309.6065,3725.0
2021-04-08 11:00:00,318.65,320.42,318.46,319.9,5208.0,309.8107,311.5316,309.6259,311.026,5208.0
2021-04-08 11:10:00,320.02,321.74,320.02,320.7,19209.0,311.1427,312.815,311.1427,311.8038,19209.0
2021-04-08 11:20:00,320.69,320.69,319.88,320.16,2765.0,311.7941,311.7941,311.0066,311.2788,2765.0
2021-04-08 11:30:00,320.64,321.13,320.64,321.01,3074.0,311.7455,312.2219,311.7455,312.1052,3074.0
2021-04-08 11:40:00,321.33,322.18,321.33,321.67,4955.0,312.4163,313.2427,312.4163,312.7469,4955.0
2021-04-08 11:50:00,321.43,322.01,321.04,321.26,1956.0,312.5136,313.0775,312.1344,312.3483,1956.0
2021-04-08 12:00:00,321.39,321.83,321.03,321.31,1745.0,312.4747,312.9025,312.1246,312.3969,1745.0
2021-04-08 12:10:00,321.56,322.13,321.11,321.45,2028.0,312.6399,313.1941,312.2024,312.533,2028.0
2021-04-08 12:20:00,321.77,322.76,321.5,322.76,4656.0,312.8441,313.8067,312.5816,313.8067,4656.0
2021-04-08 12:30:00,322.68,324.24,322.29,324.23,6726.0,313.7289,315.2456,313.3497,315.2359,6726.0
2021-04-08 12:40:00,323.91,323.91,322.79,323.1,4464.0,314.9248,314.9248,313.8358,314.1372,4464.0
2021-04-08 12:50:00,323.04,323.38,322.77,322.77,2527.0,314.0789,314.4095,313.8164,313.8164,2527.0
2021-04-08 13:00:00,323.28,323.79,322.79,322.89,5634.0,314.3122,314.8081,313.8358,313.9331,5634.0
2021-04-08 13:10:00,322.95,322.96,321.87,322.31,5400.0,313.9914,314.0011,312.9413,313.3691,5400.0
2021-04-08 13:20:00,322.05,322.26,321.31,321.66,2500.0,313.1164,313.3205,312.3969,312.7372,2500.0
2021-04-08 13:30:00,321.34,321.34,320.64,320.65,4881.0,312.4261,312.4261,311.7455,311.7552,4881.0
2021-04-08 13:40:00,320.08,321.23,320.06,321.0,2449.0,311.201,312.3191,311.1816,312.0955,2449.0
2021-04-08 13:50:00,320.84,321.0,320.58,320.97,2387.0,311.9399,312.0955,311.6871,312.0663,2387.0
2021-04-08 14:00:00,320.95,321.74,320.84,321.36,1650.0,312.0469,312.815,311.9399,312.4455,1650.0
2021-04-08 14:10:00,321.27,321.36,320.8,320.8,2700.0,312.358,312.4455,311.901,311.901,2700.0
2021-04-08 14:20:00,320.64,321.04,320.64,321.04,2125.0,311.7455,312.1344,311.7455,312.1344,2125.0
2021-04-08 14:30:00,320.91,321.68,320.91,321.05,2975.0,312.008,312.7566,312.008,312.1441,2975.0
2021-04-08 14:40:00,320.97,321.08,319.9,320.09,7928.0,312.0663,312.1733,311.026,311.2107,7928.0
2021-04-08 14:50:00,320.02,320.35,319.43,320.03,10569.0,311.1427,311.4635,310.569,311.1524,10569.0
2021-04-08 15:00:00,320.26,320.95,319.72,319.9,6397.0,311.376,312.0469,310.851,311.026,6397.0
2021-04-08 15:10:00,319.57,319.81,319.32,319.71,4100.0,310.7051,310.9385,310.4621,310.8413,4100.0
2021-04-08 15:20:00,319.92,320.48,319.47,320.18,6232.0,311.0454,311.5899,310.6079,311.2982,6232.0
2021-04-08 15:30:00,320.19,320.5,320.0,320.43,7490.0,311.308,311.6094,311.1232,311.5413,7490.0
2021-04-08 15:40:00,320.58,321.13,320.2,320.53,22481.0,311.6871,312.2219,311.3177,311.6385,22481.0
2021-04-08 15:50:00,320.39,321.62,320.39,321.34,36164.0,311.5024,312.6983,311.5024,312.4261,36164.0
2021-04-09 09:30:00,321.0,322.09,320.09,320.5,13895.0,312.0955,313.1552,311.2107,311.6094,13895.0
2021-04-09 09:40:00,320.84,320.84,317.66,317.66,13198.0,311.9399,311.9399,308.8481,308.8481,13198.0
2021-04-09 09:50:00,317.99,321.07,317.98,319.02,16302.0,309.169,312.1635,309.1593,310.1704,16302.0
2021-04-09 10:00:00,319.03,319.95,318.3,319.4,11223.0,310.1801,311.0746,309.4704,310.5399,11223.0
2021-04-09 10:10:00,319.87,319.94,318.52,318.52,11619.0,310.9968,311.0649,309.6843,309.6843,11619.0
2021-04-09 10:20:00,318.46,319.11,318.2,319.11,6727.0,309.6259,310.2579,309.3732,310.2579,6727.0
2021-04-09 10:30:00,318.73,318.98,317.68,317.69,11065.0,309.8885,310.1315,308.8676,308.8773,11065.0
2021-04-09 10:40:00,317.66,318.7,317.46,318.61,17239.0,308.8481,309.8593,308.6537,309.7718,17239.0
2021-04-09 10:50:00,318.35,319.96,318.22,319.96,19006.0,309.519,311.0843,309.3926,311.0843,19006.0
2021-04-09 11:00:00,320.0,322.4,319.77,321.8,10235.0,311.1232,313.4566,310.8996,312.8733,10235.0
2021-04-09 11:10:00,321.97,321.97,321.32,321.69,6021.0,313.0386,313.0386,312.4066,312.7663,6021.0
2021-04-09 11:20:00,321.39,321.51,320.82,321.13,6662.0,312.4747,312.5913,311.9205,312.2219,6662.0
2021-04-09 11:30:00,321.09,321.24,320.31,320.31,2671.0,312.183,312.3288,311.4246,311.4246,2671.0
2021-04-09 11:40:00,320.18,320.18,319.43,319.94,6028.0,311.2982,311.2982,310.569,311.0649,6028.0
2021-04-09 11:50:00,319.74,319.87,319.24,319.28,10967.0,310.8704,310.9968,310.3843,310.4232,10967.0
2021-04-09 12:00:00,319.27,319.38,318.59,318.7,3648.0,310.4135,310.5204,309.7523,309.8593,3648.0
2021-04-09 12:10:00,318.85,320.12,318.85,318.99,6663.0,310.0051,311.2399,310.0051,310.1412,6663.0
2021-04-09 12:20:00,319.05,319.44,318.94,319.35,3015.0,310.1996,310.5788,310.0926,310.4913,3015.0
2021-04-09 12:30:00,319.46,321.5,319.46,321.16,2496.0,310.5982,312.5816,310.5982,312.251,2496.0
2021-04-09 12:40:00,321.22,321.46,321.08,321.28,5260.0,312.3094,312.5427,312.1733,312.3677,5260.0
2021-04-09 12:50:00,321.05,321.8,321.05,321.8,8809.0,312.1441,312.8733,312.1441,312.8733,8809.0
2021-04-09 13:00:00,321.81,321.89,321.02,321.86,3608.0,312.883,312.9608,312.1149,312.9316,3608.0
2021-04-09 13:10:00,321.74,322.0,320.92,321.07,9229.0,312.815,313.0677,312.0177,312.1635,9229.0
2021-04-09 13:20:00,321.07,321.2,320.77,320.99,6280.0,312.1635,312.2899,311.8719,312.0858,6280.0
2021-04-09 13:30:00,321.09,321.31,320.81,320.84,11898.0,312.183,312.3969,311.9108,311.9399,11898.0
2021-04-09 13:40:00,321.0,321.17,320.48,320.9,6837.0,312.0955,312.2608,311.5899,311.9983,6837.0
2021-04-09 13:50:00,321.03,321.03,320.58,320.96,8289.0,312.1246,312.1246,311.6871,312.0566,8289.0
2021-04-09 14:00:00,320.92,321.48,320.83,320.94,4386.0,312.0177,312.5622,311.9302,312.0371,4386.0
2021-04-09 14:10:00,321.03,321.66,320.95,321.66,7257.0,312.1246,312.7372,312.0469,312.7372,7257.0
2021-04-09 14:20:00,321.51,321.51,320.77,321.13,3608.0,312.5913,312.5913,311.8719,312.2219,3608.0
2021-04-09 14:30:00,321.16,321.16,320.75,321.14,4146.0,312.251,312.251,311.8524,312.2316,4146.0
2021-04-09 14:40:00,321.0,322.6,320.87,322.6,6869.0,312.0955,313.6511,311.9691,313.6511,6869.0
2021-04-09 14:50:00,322.34,322.65,322.2,322.58,3110.0,313.3983,313.6997,313.2622,313.6317,3110.0
2021-04-09 15:00:00,322.56,322.83,322.45,322.63,7311.0,313.6122,313.8747,313.5053,313.6803,7311.0
2021-04-09 15:10:00,322.45,322.76,322.0,322.76,6641.0,313.5053,313.8067,313.0677,313.8067,6641.0
2021-04-09 15:20:00,322.67,323.57,322.49,323.47,7453.0,313.7192,314.5942,313.5441,314.497,7453.0
2021-04-09 15:30:00,323.48,323.92,323.27,323.39,15793.0,314.5067,314.9345,314.3025,314.4192,15793.0
2021-04-09 15:40:00,323.35,324.01,323.18,323.9,11404.0,314.3803,315.022,314.215,314.915,11404.0
2021-04-09 15:50:00,323.92,325.12,323.91,324.72,28092.0,314.9345,316.1012,314.9248,315.7123,28092.0
2021-04-12 09:30:00,326.61,328.96,325.7,327.05,33316.0,317.5499,319.8347,316.6651,317.9777,33316.0
2021-04-12 09:40:00,326.61,327.02,324.01,324.01,13131.0,317.5499,317.9485,315.022,315.022,13131.0
2021-04-12 09:50:00,324.43,325.05,323.32,324.46,12720.0,315.4303,316.0331,314.3511,315.4595,12720.0
2021-04-12 10:00:00,324.19,325.5,324.13,325.23,14846.0,315.197,316.4707,315.1387,316.2081,14846.0
2021-04-12 10:10:00,325.04,325.29,324.18,325.17,2488.0,316.0234,316.2665,315.1873,316.1498,2488.0
2021-04-12 10:20:00,325.41,326.01,325.26,325.97,2491.0,316.3831,316.9665,316.2373,316.9276,2491.0
2021-04-12 10:30:00,326.17,326.44,325.11,325.74,11219.0,317.1221,317.3846,316.0915,316.704,11219.0
2021-04-12 10:40:00,325.54,326.15,325.43,325.94,3797.0,316.5095,317.1026,316.4026,316.8984,3797.0
2021-04-12 10:50:00,325.72,326.23,324.61,325.75,19681.0,316.6845,317.1804,315.6053,316.7137,19681.0
2021-04-12 11:00:00,326.05,326.05,324.44,324.44,7529.0,317.0054,317.0054,315.4401,315.4401,7529.0
2021-04-12 11:10:00,324.63,325.67,324.25,325.67,2857.0,315.6248,316.6359,315.2553,316.6359,2857.0
2021-04-12 11:20:00,325.7,326.03,325.59,325.83,2456.0,316.6651,316.9859,316.5582,316.7915,2456.0
2021-04-12 11:30:00,325.89,326.22,324.64,325.5,5312.0,316.8498,317.1707,315.6345,316.4707,5312.0
2021-04-12 11:40:00,325.48,326.36,325.23,326.32,8160.0,316.4512,317.3068,316.2081,317.2679,8160.0
2021-04-12 11:50:00,326.29,326.91,326.29,326.81,6409.0,317.2387,317.8415,317.2387,317.7443,6409.0
2021-04-12 12:00:00,326.82,326.83,326.13,326.16,5349.0,317.754,317.7638,317.0832,317.1123,5349.0
2021-04-12 12:10:00,326.19,326.39,325.69,326.39,4848.0,317.1415,317.336,316.6554,317.336,4848.0
2021-04-12 12:20:00,326.94,328.32,326.84,328.31,5374.0,317.8707,319.2124,317.7735,319.2027,5374.0
2021-04-12 12:30:00,328.5,328.75,327.73,327.91,7843.0,319.3874,319.6305,318.6388,318.8138,7843.0
2021-04-12 12:40:00,327.99,328.21,327.62,328.21,2609.0,318.8916,319.1055,318.5318,319.1055,2609.0
2021-04-12 12:50:00,327.91,328.14,327.78,327.78,3217.0,318.8138,319.0374,318.6874,318.6874,3217.0
2021-04-12 13:00:00,327.63,327.63,327.3,327.37,1707.0,318.5416,318.5416,318.2207,318.2888,1707.0
2021-04-12 13:10:00,327.39,327.39,326.07,326.4,3495.0,318.3082,318.3082,317.0248,317.3457,3495.0
2021-04-12 13:20:00,326.42,326.97,326.4,326.4,4536.0,317.3651,317.8999,317.3457,317.3457,4536.0
2021-04-12 13:30:00,326.52,327.36,326.48,327.15,2991.0,317.4624,318.2791,317.4235,318.0749,2991.0
2021-04-12 13:40:00,327.16,327.16,326.83,326.84,1500.0,318.0846,318.0846,317.7638,317.7735,1500.0
2021-04-12 13:50:00,326.93,326.93,326.26,326.75,1883.0,317.861,317.861,317.2096,317.686,1883.0
2021-04-12 14:00:00,326.67,326.72,326.28,326.57,2450.0,317.6082,317.6568,317.229,317.511,2450.0
2021-04-12 14:10:00,326.39,327.5,326.39,327.5,2182.0,317.336,318.4152,317.336,318.4152,2182.0
2021-04-12 14:20:00,327.2,327.38,327.15,327.18,1150.0,318.1235,318.2985,318.0749,318.104,1150.0
2021-04-12 14:30:00,327.41,327.63,327.4,327.44,2060.0,318.3277,318.5416,318.3179,318.3568,2060.0
2021-04-12 14:40:00,327.26,327.26,326.6,326.89,1206.0,318.1818,318.1818,317.5401,317.8221,1206.0
2021-04-12 14:50:00,326.61,327.12,326.49,327.12,1310.0,317.5499,318.0457,317.4332,318.0457,1310.0
2021-04-12 15:00:00,326.79,326.81,326.3,326.67,5305.0,317.7249,317.7443,317.2485,317.6082,5305.0
2021-04-12 15:10:00,326.44,326.88,326.36,326.65,5601.0,317.3846,317.8124,317.3068,317.5888,5601.0
2021-04-12 15:20:00,326.53,327.85,326.53,327.85,5350.0,317.4721,318.7555,317.4721,318.7555,5350.0
2021-04-12 15:30:00,327.64,327.79,327.12,327.79,7257.0,318.5513,318.6971,318.0457,318.6971,7257.0
2021-04-12 15:40:00,327.72,328.3,327.64,327.87,6959.0,318.6291,319.193,318.5513,318.7749,6959.0
2021-04-12 15:50:00,327.71,328.09,327.22,327.9,23825.0,318.6193,318.9888,318.1429,318.8041,23825.0
2021-04-13 09:30:00,324.21,326.58,322.61,322.61,17186.0,315.2164,317.5207,313.6608,313.6608,17186.0
2021-04-13 09:40:00,321.78,322.63,320.09,320.25,9066.0,312.8538,313.6803,311.2107,311.3663,9066.0
2021-04-13 09:50:00,320.21,320.21,317.84,318.12,21218.0,311.3274,311.3274,309.0231,309.2954,21218.0
2021-04-13 10:00:00,318.33,319.16,317.26,318.06,14276.0,309.4995,310.3065,308.4592,309.237,14276.0
2021-04-13 10:10:00,318.21,318.92,316.67,318.44,13976.0,309.3829,310.0732,307.8856,309.6065,13976.0
2021-04-13 10:20:00,318.5,321.03,318.49,320.2,14516.0,309.6648,312.1246,309.6551,311.3177,14516.0
2021-04-13 10:30:00,319.92,321.0,319.85,320.13,6775.0,311.0454,312.0955,310.9774,311.2496,6775.0
2021-04-13 10:40:00,320.14,321.44,320.04,321.43,3511.0,311.2593,312.5233,311.1621,312.5136,3511.0
2021-04-13 10:50:00,321.29,322.55,320.86,321.69,13776.0,312.3774,313.6025,311.9594,312.7663,13776.0
2021-04-13 11:00:00,322.05,322.68,321.54,321.69,5345.0,313.1164,313.7289,312.6205,312.7663,5345.0
2021-04-13 11:10:00,321.51,322.32,320.93,321.45,11360.0,312.5913,313.3789,312.0274,312.533,11360.0
2021-04-13 11:20:00,321.63,322.52,321.09,322.22,6697.0,312.708,313.5733,312.183,313.2816,6697.0
2021-04-13 11:30:00,322.21,323.18,321.05,321.05,7566.0,313.2719,314.215,312.1441,312.1441,7566.0
2021-04-13 11:40:00,321.05,323.0,321.0,322.79,4669.0,312.1441,314.04,312.0955,313.8358,4669.0
2021-04-13 11:50:00,323.0,323.2,322.59,322.75,4710.0,314.04,314.2345,313.6414,313.7969,4710.0
2021-04-13 12:00:00,322.81,323.15,322.15,322.5,1909.0,313.8553,314.1858,313.2136,313.5539,1909.0
2021-04-13 12:10:00,322.39,323.21,322.36,323.21,3893.0,313.4469,314.2442,313.4178,314.2442,3893.0
2021-04-13 12:20:00,323.28,323.61,322.47,322.47,3967.0,314.3122,314.6331,313.5247,313.5247,3967.0
2021-04-13 12:30:00,322.07,322.53,321.87,321.87,4867.0,313.1358,313.583,312.9413,312.9413,4867.0
2021-04-13 12:40:00,322.23,322.29,321.2,321.56,2608.0,313.2914,313.3497,312.2899,312.6399,2608.0
2021-04-13 12:50:00,321.62,322.03,321.55,321.55,1700.0,312.6983,313.0969,312.6302,312.6302,1700.0
2021-04-13 13:00:00,321.65,322.22,321.43,321.79,3420.0,312.7275,313.2816,312.5136,312.8636,3420.0
2021-04-13 13:10:00,322.12,322.15,321.63,321.63,1829.0,313.1844,313.2136,312.708,312.708,1829.0
2021-04-13 13:20:00,322.32,322.39,322.03,322.1,2560.0,313.3789,313.4469,313.0969,313.165,2560.0
2021-04-13 13:30:00,322.36,323.79,322.26,323.72,3361.0,313.4178,314.8081,313.3205,314.74,3361.0
2021-04-13 13:40:00,323.64,324.0,323.37,323.44,2690.0,314.6622,315.0123,314.3997,314.4678,2690.0
2021-04-13 13:50:00,323.64,324.46,323.05,324.23,4000.0,314.6622,315.4595,314.0886,315.2359,4000.0
2021-04-13 14:00:00,324.69,325.35,324.55,325.03,3070.0,315.6831,316.3248,315.547,316.0137,3070.0
2021-04-13 14:10:00,324.98,325.12,324.24,324.67,5035.0,315.9651,316.1012,315.2456,315.6637,5035.0
2021-04-13 14:20:00,324.79,325.76,324.61,325.27,5506.0,315.7803,316.7234,315.6053,316.247,5506.0
2021-04-13 14:30:00,325.3,326.01,325.07,325.25,2500.0,316.2762,316.9665,316.0526,316.2276,2500.0
2021-04-13 14:40:00,325.24,325.7,324.91,325.15,3187.0,316.2179,316.6651,315.897,316.1304,3187.0
2021-04-13 14:50:00,324.46,324.87,324.31,324.5,4665.0,315.4595,315.8581,315.3137,315.4984,4665.0
2021-04-13 15:00:00,324.67,325.85,324.65,325.85,2600.0,315.6637,316.8109,315.6442,316.8109,2600.0
2021-04-13 15:10:00,325.92,326.38,325.02,325.35,3774.0,316.879,317.3262,316.004,316.3248,3774.0
2021-04-13 15:20:00,325.28,325.72,324.78,325.25,2622.0,316.2568,316.6845,315.7706,316.2276,2622.0
2021-04-13 15:30:00,325.31,325.47,324.56,325.11,7157.0,316.2859,316.4415,315.5567,316.0915,7157.0
2021-04-13 15:40:00,325.08,325.74,325.08,325.23,8144.0,316.0623,316.704,316.0623,316.2081,8144.0
2021-04-13 15:50:00,325.22,325.71,325.14,325.61,25803.0,316.1984,316.6748,316.1206,316.5776,25803.0
2021-04-14 09:30:00,325.28,327.74,324.34,326.91,18751.0,316.2568,318.6485,315.3428,317.8415,18751.0
2021-04-14 09:40:00,327.62,329.01,326.55,327.81,16291.0,318.5318,319.8833,317.4915,318.7166,16291.0
2021-04-14 09:50:00,327.59,328.27,327.05,327.51,10768.0,318.5027,319.1638,317.9777,318.4249,10768.0
2021-04-14 10:00:00,327.32,330.52,327.0,329.61,15167.0,318.2402,321.3514,317.929,320.4666,15167.0
2021-04-14 10:10:00,329.5,329.86,327.04,328.5,9831.0,320.3597,320.7097,317.9679,319.3874,9831.0
2021-04-14 10:20:00,328.75,328.75,326.85,327.0,6831.0,319.6305,319.6305,317.7832,317.929,6831.0
2021-04-14 10:30:00,327.02,328.39,327.01,328.12,9061.0,317.9485,319.2805,317.9388,319.018,9061.0
2021-04-14 10:40:00,328.37,329.9,328.25,329.07,6876.0,319.261,320.7486,319.1444,319.9416,6876.0
2021-04-14 10:50:00,328.97,330.2,328.94,329.88,6501.0,319.8444,321.0403,319.8152,320.7292,6501.0
2021-04-14 11:00:00,330.07,330.07,329.01,329.73,4210.0,320.9139,320.9139,319.8833,320.5833,4210.0
2021-04-14 11:10:00,329.72,330.66,328.98,330.28,27806.0,320.5736,321.4875,319.8541,321.1181,27806.0
2021-04-14 11:20:00,330.03,330.61,329.61,330.61,7033.0,320.875,321.4389,320.4666,321.4389,7033.0
2021-04-14 11:30:00,330.6,331.63,330.44,330.94,19315.0,321.4292,322.4306,321.2736,321.7597,19315.0
2021-04-14 11:40:00,331.04,331.24,330.15,330.25,5486.0,321.857,322.0514,320.9917,321.0889,5486.0
2021-04-14 11:50:00,330.39,330.51,329.45,329.99,8442.0,321.225,321.3417,320.3111,320.8361,8442.0
2021-04-14 12:00:00,330.21,330.21,328.84,329.06,5967.0,321.05,321.05,319.718,319.9319,5967.0
2021-04-14 12:10:00,328.75,329.6,328.18,329.6,5046.0,319.6305,320.4569,319.0763,320.4569,5046.0
2021-04-14 12:20:00,329.68,329.68,328.3,328.61,8162.0,320.5347,320.5347,319.193,319.4944,8162.0
2021-04-14 12:30:00,328.84,329.33,328.69,328.95,2701.0,319.718,320.1944,319.5722,319.8249,2701.0
2021-04-14 12:40:00,329.1,329.53,328.49,328.49,2908.0,319.9708,320.3889,319.3777,319.3777,2908.0
2021-04-14 12:50:00,328.71,328.71,328.27,328.39,3952.0,319.5916,319.5916,319.1638,319.2805,3952.0
2021-04-14 13:00:00,328.37,328.4,327.1,327.54,6901.0,319.261,319.2902,318.0263,318.4541,6901.0
2021-04-14 13:10:00,327.56,328.01,327.19,327.96,2812.0,318.4735,318.911,318.1138,318.8624,2812.0
2021-04-14 13:20:00,328.24,328.91,328.24,328.56,2582.0,319.1346,319.7861,319.1346,319.4458,2582.0
2021-04-14 13:30:00,328.39,328.52,327.96,328.08,2760.0,319.2805,319.4069,318.8624,318.9791,2760.0
2021-04-14 13:40:00,327.88,328.59,327.8,328.59,4522.0,318.7846,319.4749,318.7069,319.4749,4522.0
2021-04-14 13:50:00,328.43,328.74,326.82,326.82,1820.0,319.3194,319.6208,317.754,317.754,1820.0
2021-04-14 14:00:00,326.82,327.39,325.65,325.9,10517.0,317.754,318.3082,316.6165,316.8596,10517.0
2021-04-14 14:10:00,326.17,326.76,326.08,326.35,2470.0,317.1221,317.6957,317.0346,317.2971,2470.0
2021-04-14 14:20:00,326.78,327.55,326.78,327.21,2900.0,317.7151,318.4638,317.7151,318.1332,2900.0
2021-04-14 14:30:00,327.56,327.64,326.74,326.74,1076.0,318.4735,318.5513,317.6763,317.6763,1076.0
2021-04-14 14:40:00,326.9,327.34,326.48,326.65,1927.0,317.8318,318.2596,317.4235,317.5888,1927.0
2021-04-14 14:50:00,326.42,326.43,325.25,325.4,5994.0,317.3651,317.3749,316.2276,316.3734,5994.0
2021-04-14 15:00:00,325.16,325.28,324.47,324.87,4800.0,316.1401,316.2568,315.4692,315.8581,4800.0
2021-04-14 15:10:00,324.86,326.21,324.38,325.93,9359.0,315.8484,317.161,315.3817,316.8887,9359.0
2021-04-14 15:20:00,325.7,326.99,325.55,326.79,3519.0,316.6651,317.9193,316.5193,317.7249,3519.0
2021-04-14 15:30:00,326.57,326.87,325.76,325.83,4305.0,317.511,317.8026,316.7234,316.7915,4305.0
2021-04-14 15:40:00,325.63,325.63,324.85,324.98,12078.0,316.597,316.597,315.8387,315.9651,12078.0
2021-04-14 15:50:00,325.13,325.21,324.15,325.06,31867.0,316.1109,316.1887,315.1581,316.0429,31867.0
2021-04-15 09:30:00,328.22,328.22,322.53,324.02,27867.0,319.1152,319.1152,313.583,315.0317,27867.0
2021-04-15 09:40:00,323.72,323.8,319.7,319.93,12149.0,314.74,314.8178,310.8315,311.0552,12149.0
2021-04-15 09:50:00,319.85,322.21,319.56,321.73,8442.0,310.9774,313.2719,310.6954,312.8052,8442.0
2021-04-15 10:00:00,321.37,322.5,320.55,322.37,7976.0,312.4552,313.5539,311.658,313.4275,7976.0
2021-04-15 10:10:00,321.99,322.21,319.78,320.44,15815.0,313.058,313.2719,310.9093,311.551,15815.0
2021-04-15 10:20:00,320.48,322.08,320.48,321.42,2835.0,311.5899,313.1455,311.5899,312.5038,2835.0
2021-04-15 10:30:00,321.44,322.86,321.43,322.82,5492.0,312.5233,313.9039,312.5136,313.865,5492.0
2021-04-15 10:40:00,322.84,324.24,322.37,323.82,4145.0,313.8844,315.2456,313.4275,314.8373,4145.0
2021-04-15 10:50:00,323.62,323.75,322.15,322.83,10772.0,314.6428,314.7692,313.2136,313.8747,10772.0
2021-04-15 11:00:00,322.93,323.8,322.93,323.6,9432.0,313.9719,314.8178,313.9719,314.6234,9432.0
2021-04-15 11:10:00,323.24,323.24,321.88,321.88,5721.0,314.2733,314.2733,312.9511,312.9511,5721.0
2021-04-15 11:20:00,321.74,322.45,321.73,321.93,5848.0,312.815,313.5053,312.8052,312.9997,5848.0
2021-04-15 11:30:00,321.9,323.85,321.87,323.85,7291.0,312.9705,314.8664,312.9413,314.8664,7291.0
2021-04-15 11:40:00,323.64,324.72,323.64,324.12,3713.0,314.6622,315.7123,314.6622,315.1289,3713.0
2021-04-15 11:50:00,324.32,324.82,323.85,324.46,7298.0,315.3234,315.8095,314.8664,315.4595,7298.0
2021-04-15 12:00:00,324.36,324.71,323.73,324.44,5031.0,315.3623,315.7026,314.7498,315.4401,5031.0
2021-04-15 12:10:00,324.43,324.52,323.29,323.3,7043.0,315.4303,315.5178,314.322,314.3317,7043.0
2021-04-15 12:20:00,323.43,324.31,323.17,324.13,12678.0,314.4581,315.3137,314.2053,315.1387,12678.0
2021-04-15 12:30:00,324.23,324.47,323.45,324.01,14074.0,315.2359,315.4692,314.4775,315.022,14074.0
2021-04-15 12:40:00,323.98,323.98,323.52,323.71,1402.0,314.9928,314.9928,314.5456,314.7303,1402.0
2021-04-15 12:50:00,323.73,323.82,323.1,323.27,5900.0,314.7498,314.8373,314.1372,314.3025,5900.0
2021-04-15 13:00:00,323.44,324.29,323.24,323.36,7017.0,314.4678,315.2942,314.2733,314.39,7017.0
2021-04-15 13:10:00,323.33,323.33,322.22,322.52,5934.0,314.3608,314.3608,313.2816,313.5733,5934.0
2021-04-15 13:20:00,322.6,323.41,322.51,322.72,5165.0,313.6511,314.4386,313.5636,313.7678,5165.0
2021-04-15 13:30:00,323.0,323.64,323.0,323.5,12432.0,314.04,314.6622,314.04,314.5261,12432.0
2021-04-15 13:40:00,323.65,323.81,323.08,323.55,3318.0,314.672,314.8275,314.1178,314.5747,3318.0
2021-04-15 13:50:00,323.5,324.5,323.5,324.5,3883.0,314.5261,315.4984,314.5261,315.4984,3883.0
2021-04-15 14:00:00,324.71,324.96,324.33,324.47,6115.0,315.7026,315.9456,315.3331,315.4692,6115.0
2021-04-15 14:10:00,324.28,324.36,323.71,323.72,6227.0,315.2845,315.3623,314.7303,314.74,6227.0
2021-04-15 14:20:00,323.83,324.81,323.83,324.81,5644.0,314.847,315.7998,314.847,315.7998,5644.0
2021-04-15 14:30:00,324.74,324.83,324.24,324.64,9196.0,315.7317,315.8192,315.2456,315.6345,9196.0
2021-04-15 14:40:00,324.56,324.58,324.3,324.35,3262.0,315.5567,315.5762,315.3039,315.3526,3262.0
2021-04-15 14:50:00,324.28,324.8,324.2,324.2,3320.0,315.2845,315.7901,315.2067,315.2067,3320.0
2021-04-15 15:00:00,324.32,325.2,324.27,324.64,5840.0,315.3234,316.179,315.2748,315.6345,5840.0
2021-04-15 15:10:00,324.43,324.43,323.17,323.9,6295.0,315.4303,315.4303,314.2053,314.915,6295.0
2021-04-15 15:20:00,323.83,323.92,323.05,323.05,7153.0,314.847,314.9345,314.0886,314.0886,7153.0
2021-04-15 15:30:00,323.2,324.13,323.2,323.87,11602.0,314.2345,315.1387,314.2345,314.8859,11602.0
2021-04-15 15:40:00,323.87,325.12,323.72,324.42,15114.0,314.8859,316.1012,314.74,315.4206,15114.0
2021-04-15 15:50:00,324.59,325.4,324.51,325.09,30218.0,315.5859,316.3734,315.5081,316.072,30218.0
2021-04-16 09:30:00,329.63,332.41,327.51,330.81,46345.0,320.4861,323.189,318.4249,321.6334,46345.0
2021-04-16 09:40:00,331.21,331.95,330.47,330.75,17324.0,322.0223,322.7417,321.3028,321.575,17324.0
2021-04-16 09:50:00,330.46,330.5,327.05,327.05,10584.0,321.2931,321.332,317.9777,317.9777,10584.0
2021-04-16 10:00:00,326.75,327.91,325.32,327.91,10173.0,317.686,318.8138,316.2956,318.8138,10173.0
2021-04-16 10:10:00,327.7,327.87,325.99,327.87,7299.0,318.6096,318.7749,316.9471,318.7749,7299.0
2021-04-16 10:20:00,327.48,328.97,327.29,328.91,6837.0,318.3957,319.8444,318.211,319.7861,6837.0
2021-04-16 10:30:00,329.12,329.23,327.98,329.02,8335.0,319.9902,320.0972,318.8819,319.893,8335.0
2021-04-16 10:40:00,329.33,329.66,328.78,328.84,14419.0,320.1944,320.5153,319.6597,319.718,14419.0
2021-04-16 10:50:00,328.71,328.72,326.85,326.85,7030.0,319.5916,319.6013,317.7832,317.7832,7030.0
2021-04-16 11:00:00,326.93,328.29,326.91,327.99,6148.0,317.861,319.1833,317.8415,318.8916,6148.0
2021-04-16 11:10:00,327.93,327.96,327.3,327.89,8664.0,318.8332,318.8624,318.2207,318.7944,8664.0
2021-04-16 11:20:00,327.95,329.32,327.82,328.31,11851.0,318.8527,320.1847,318.7263,319.2027,11851.0
2021-04-16 11:30:00,328.31,328.6,327.91,327.94,5455.0,319.2027,319.4847,318.8138,318.843,5455.0
2021-04-16 11:40:00,327.85,328.0,327.09,327.09,9372.0,318.7555,318.9013,318.0165,318.0165,9372.0
2021-04-16 11:50:00,327.05,327.42,326.94,327.12,6000.0,317.9777,318.3374,317.8707,318.0457,6000.0
2021-04-16 12:00:00,327.01,328.6,327.01,327.43,4745.0,317.9388,319.4847,317.9388,318.3471,4745.0
2021-04-16 12:10:00,327.27,327.93,326.56,327.74,5263.0,318.1916,318.8332,317.5012,318.6485,5263.0
2021-04-16 12:20:00,327.73,327.91,326.53,326.64,4510.0,318.6388,318.8138,317.4721,317.579,4510.0
2021-04-16 12:30:00,326.5,327.03,326.22,326.98,2180.0,317.4429,317.9582,317.1707,317.9096,2180.0
2021-04-16 12:40:00,326.97,328.19,326.82,327.91,3904.0,317.8999,319.086,317.754,318.8138,3904.0
2021-04-16 12:50:00,327.69,327.73,327.2,327.55,2678.0,318.5999,318.6388,318.1235,318.4638,2678.0
2021-04-16 13:00:00,327.5,327.51,326.51,327.35,4216.0,318.4152,318.4249,317.4526,318.2693,4216.0
2021-04-16 13:10:00,327.52,327.93,327.2,327.46,5402.0,318.4346,318.8332,318.1235,318.3763,5402.0
2021-04-16 13:20:00,327.42,327.8,326.64,326.64,5542.0,318.3374,318.7069,317.579,317.579,5542.0
2021-04-16 13:30:00,326.69,326.71,325.88,326.06,11524.0,317.6276,317.6471,316.8401,317.0151,11524.0
2021-04-16 13:40:00,326.06,326.2,325.75,326.2,5700.0,317.0151,317.1512,316.7137,317.1512,5700.0
2021-04-16 13:50:00,326.17,326.17,325.59,325.8,4750.0,317.1221,317.1221,316.5582,316.7623,4750.0
2021-04-16 14:00:00,325.7,328.04,325.59,327.6,9345.0,316.6651,318.9402,316.5582,318.5124,9345.0
2021-04-16 14:10:00,327.89,327.99,326.98,327.82,5437.0,318.7944,318.8916,317.9096,318.7263,5437.0
2021-04-16 14:20:00,327.85,328.0,327.38,327.52,3452.0,318.7555,318.9013,318.2985,318.4346,3452.0
2021-04-16 14:30:00,327.57,327.9,327.48,327.88,3826.0,318.4832,318.8041,318.3957,318.7846,3826.0
2021-04-16 14:40:00,327.8,328.25,327.75,327.82,4260.0,318.7069,319.1444,318.6582,318.7263,4260.0
2021-04-16 14:50:00,327.98,328.5,327.9,328.21,2935.0,318.8819,319.3874,318.8041,319.1055,2935.0
2021-04-16 15:00:00,328.33,328.5,328.0,328.49,3791.0,319.2221,319.3874,318.9013,319.3777,3791.0
2021-04-16 15:10:00,328.51,328.8,328.26,328.55,3310.0,319.3972,319.6791,319.1541,319.436,3310.0
2021-04-16 15:20:00,328.69,329.39,328.64,328.99,8470.0,319.5722,320.2527,319.5235,319.8638,8470.0
2021-04-16 15:30:00,328.98,329.18,328.71,328.88,7564.0,319.8541,320.0486,319.5916,319.7569,7564.0
2021-04-16 15:40:00,328.92,329.33,328.36,328.42,12408.0,319.7958,320.1944,319.2513,319.3097,12408.0
2021-04-16 15:50:00,328.42,329.26,327.64,328.4,42277.0,319.3097,320.1263,318.5513,319.2902,42277.0
2021-04-19 09:30:00,325.39,326.47,323.21,325.06,25987.0,316.3637,317.4137,314.2442,316.0429,25987.0
2021-04-19 09:40:00,325.06,325.33,322.86,323.97,18817.0,316.0429,316.3054,313.9039,314.9831,18817.0
2021-04-19 09:50:00,323.88,324.08,322.51,322.95,9630.0,314.8956,315.09,313.5636,313.9914,9630.0
2021-04-19 10:00:00,322.71,323.02,320.64,321.54,16662.0,313.758,314.0594,311.7455,312.6205,16662.0
2021-04-19 10:10:00,321.43,322.09,320.92,321.61,17844.0,312.5136,313.1552,312.0177,312.6886,17844.0
2021-04-19 10:20:00,321.55,323.82,321.19,323.68,22643.0,312.6302,314.8373,312.2802,314.7011,22643.0
2021-04-19 10:30:00,323.52,324.73,323.5,323.51,8946.0,314.5456,315.722,314.5261,314.5359,8946.0
2021-04-19 10:40:00,323.28,323.28,321.26,321.26,16277.0,314.3122,314.3122,312.3483,312.3483,16277.0
2021-04-19 10:50:00,321.2,323.05,320.45,321.27,24498.0,312.2899,314.0886,311.5607,312.358,24498.0
2021-04-19 11:00:00,321.03,321.39,318.82,318.88,32430.0,312.1246,312.4747,309.976,310.0343,32430.0
2021-04-19 11:10:00,319.0,321.07,319.0,321.07,10302.0,310.151,312.1635,310.151,312.1635,10302.0
2021-04-19 11:20:00,321.14,321.64,320.23,321.57,5096.0,312.2316,312.7177,311.3468,312.6497,5096.0
2021-04-19 11:30:00,321.54,322.79,321.41,322.48,6717.0,312.6205,313.8358,312.4941,313.5344,6717.0
2021-04-19 11:40:00,322.7,322.76,321.36,322.69,8793.0,313.7483,313.8067,312.4455,313.7386,8793.0
2021-04-19 11:50:00,322.73,323.5,322.66,322.87,3505.0,313.7775,314.5261,313.7094,313.9136,3505.0
2021-04-19 12:00:00,322.82,324.11,322.68,324.11,6649.0,313.865,315.1192,313.7289,315.1192,6649.0
2021-04-19 12:10:00,323.95,324.8,323.78,324.3,5700.0,314.9636,315.7901,314.7984,315.3039,5700.0
2021-04-19 12:20:00,324.54,324.82,323.9,323.9,5509.0,315.5373,315.8095,314.915,314.915,5509.0
2021-04-19 12:30:00,323.97,324.02,323.44,323.9,6002.0,314.9831,315.0317,314.4678,314.915,6002.0
2021-04-19 12:40:00,323.76,324.16,322.63,324.12,10553.0,314.7789,315.1678,313.6803,315.1289,10553.0
2021-04-19 12:50:00,324.0,324.49,323.44,324.0,11186.0,315.0123,315.4887,314.4678,315.0123,11186.0
2021-04-19 13:00:00,324.18,324.5,323.88,323.88,7818.0,315.1873,315.4984,314.8956,314.8956,7818.0
2021-04-19 13:10:00,323.85,324.56,323.84,324.38,6108.0,314.8664,315.5567,314.8567,315.3817,6108.0
2021-04-19 13:20:00,324.48,324.55,323.8,323.94,2479.0,315.4789,315.547,314.8178,314.9539,2479.0
2021-04-19 13:30:00,323.9,324.09,323.52,323.8,4199.0,314.915,315.0998,314.5456,314.8178,4199.0
2021-04-19 13:40:00,323.64,323.98,323.14,323.9,6495.0,314.6622,314.9928,314.1761,314.915,6495.0
2021-04-19 13:50:00,324.0,324.31,323.71,323.98,2232.0,315.0123,315.3137,314.7303,314.9928,2232.0
2021-04-19 14:00:00,323.94,324.51,323.69,323.69,3798.0,314.9539,315.5081,314.7109,314.7109,3798.0
2021-04-19 14:10:00,323.78,324.55,323.75,324.55,3399.0,314.7984,315.547,314.7692,315.547,3399.0
2021-04-19 14:20:00,324.64,324.9,324.26,324.73,3471.0,315.6345,315.8873,315.265,315.722,3471.0
2021-04-19 14:30:00,324.79,325.08,324.26,324.34,4839.0,315.7803,316.0623,315.265,315.3428,4839.0
2021-04-19 14:40:00,324.23,324.66,323.78,324.66,3600.0,315.2359,315.654,314.7984,315.654,3600.0
2021-04-19 14:50:00,324.45,324.98,324.33,324.76,4950.0,315.4498,315.9651,315.3331,315.7512,4950.0
2021-04-19 15:00:00,324.54,325.73,324.54,325.6,5621.0,315.5373,316.6943,315.5373,316.5679,5621.0
2021-04-19 15:10:00,325.56,325.57,324.68,324.87,3175.0,316.529,316.5387,315.6734,315.8581,3175.0
2021-04-19 15:20:00,324.87,324.87,324.15,324.15,8897.0,315.8581,315.8581,315.1581,315.1581,8897.0
2021-04-19 15:30:00,324.35,324.78,324.0,324.01,9505.0,315.3526,315.7706,315.0123,315.022,9505.0
2021-04-19 15:40:00,324.16,324.32,323.5,323.67,7605.0,315.1678,315.3234,314.5261,314.6914,7605.0
2021-04-19 15:50:00,323.45,324.77,323.35,324.59,35776.0,314.4775,315.7609,314.3803,315.5859,35776.0
2021-04-20 09:30:00,322.3,322.3,318.99,319.29,15993.0,313.3594,313.3594,310.1412,310.4329,15993.0
2021-04-20 09:40:00,318.87,319.63,317.06,317.2,13773.0,310.0246,310.7635,308.2648,308.4009,13773.0
2021-04-20 09:50:00,317.42,317.65,315.4,315.68,11419.0,308.6148,308.8384,306.6508,306.9231,11419.0
2021-04-20 10:00:00,316.1,316.1,313.8,313.81,32417.0,307.3314,307.3314,305.0952,305.1049,32417.0
2021-04-20 10:10:00,314.05,314.79,313.79,313.94,14322.0,305.3383,306.0577,305.0855,305.2313,14322.0
2021-04-20 10:20:00,313.75,314.26,312.54,313.07,26128.0,305.0466,305.5424,303.8702,304.3855,26128.0
2021-04-20 10:30:00,312.93,313.18,311.51,311.51,29627.0,304.2493,304.4924,302.8687,302.8687,29627.0
2021-04-20 10:40:00,311.51,311.54,308.63,309.07,21872.0,302.8687,302.8979,300.0686,300.4964,21872.0
2021-04-20 10:50:00,308.77,310.74,308.41,310.74,22968.0,300.2047,302.1201,299.8547,302.1201,22968.0
2021-04-20 11:00:00,310.91,310.91,307.51,307.98,23469.0,302.2854,302.2854,298.9797,299.4367,23469.0
2021-04-20 11:10:00,308.16,308.21,305.76,305.9,22581.0,299.6117,299.6603,297.2782,297.4144,22581.0
2021-04-20 11:20:00,306.0,306.44,304.98,305.0,28725.0,297.5116,297.9394,296.5199,296.5393,28725.0
2021-04-20 11:30:00,304.75,306.03,304.3,304.78,21853.0,296.2963,297.5407,295.8587,296.3254,21853.0
2021-04-20 11:40:00,304.95,306.76,304.8,306.19,10194.0,296.4907,298.2505,296.3449,297.6963,10194.0
2021-04-20 11:50:00,306.32,307.79,306.32,307.57,12541.0,297.8227,299.2519,297.8227,299.038,12541.0
2021-04-20 12:00:00,307.53,307.79,305.54,305.99,7637.0,298.9991,299.2519,297.0643,297.5019,7637.0
2021-04-20 12:10:00,306.14,307.74,305.89,306.91,7717.0,297.6477,299.2033,297.4046,298.3963,7717.0
2021-04-20 12:20:00,306.84,308.15,306.5,307.98,7870.0,298.3283,299.6019,297.9977,299.4367,7870.0
2021-04-20 12:30:00,307.98,308.22,306.78,307.08,7305.0,299.4367,299.67,298.2699,298.5616,7305.0
2021-04-20 12:40:00,307.07,307.21,306.73,306.92,8065.0,298.5519,298.688,298.2213,298.4061,8065.0
2021-04-20 12:50:00,307.04,308.48,306.73,308.29,9924.0,298.5227,299.9228,298.2213,299.7381,9924.0
2021-04-20 13:00:00,308.49,308.56,307.9,308.09,6271.0,299.9325,300.0006,299.3589,299.5436,6271.0
2021-04-20 13:10:00,307.93,309.71,307.91,309.71,8505.0,299.388,301.1187,299.3686,301.1187,8505.0
2021-04-20 13:20:00,309.73,309.73,308.31,308.55,6877.0,301.1381,301.1381,299.7575,299.9908,6877.0
2021-04-20 13:30:00,308.24,308.53,307.64,308.0,6446.0,299.6894,299.9714,299.1061,299.4561,6446.0
2021-04-20 13:40:00,307.9,308.82,307.73,308.32,6370.0,299.3589,300.2534,299.1936,299.7672,6370.0
2021-04-20 13:50:00,308.25,308.55,307.53,308.04,8507.0,299.6992,299.9908,298.9991,299.495,8507.0
2021-04-20 14:00:00,307.71,308.52,307.52,308.52,7574.0,299.1741,299.9617,298.9894,299.9617,7574.0
2021-04-20 14:10:00,308.67,308.76,307.83,308.48,3681.0,300.1075,300.195,299.2908,299.9228,3681.0
2021-04-20 14:20:00,308.25,308.36,307.59,307.82,6532.0,299.6992,299.8061,299.0575,299.2811,6532.0
2021-04-20 14:30:00,307.96,308.04,307.21,307.56,5900.0,299.4172,299.495,298.688,299.0283,5900.0
2021-04-20 14:40:00,307.81,308.7,307.44,308.42,10587.0,299.2714,300.1367,298.9116,299.8644,10587.0
2021-04-20 14:50:00,308.32,308.39,307.8,308.13,8258.0,299.7672,299.8353,299.2616,299.5825,8258.0
2021-04-20 15:00:00,308.24,308.72,308.06,308.72,10631.0,299.6894,300.1561,299.5144,300.1561,10631.0
2021-04-20 15:10:00,308.62,309.71,308.62,309.19,11099.0,300.0589,301.1187,300.0589,300.6131,11099.0
2021-04-20 15:20:00,309.19,309.59,308.8,309.42,13124.0,300.6131,301.002,300.2339,300.8367,13124.0
2021-04-20 15:30:00,309.47,309.86,309.19,309.72,21028.0,300.8853,301.2645,300.6131,301.1284,21028.0
2021-04-20 15:40:00,309.73,311.15,309.57,310.86,14534.0,301.1381,302.5187,300.9825,302.2368,14534.0
2021-04-20 15:50:00,310.77,311.51,310.15,310.66,46683.0,302.1493,302.8687,301.5465,302.0423,46683.0
2021-04-21 09:30:00,308.15,309.54,304.66,309.54,25856.0,299.6019,300.9534,296.2088,300.9534,25856.0
2021-04-21 09:40:00,310.05,311.29,309.75,311.27,22815.0,301.4492,302.6548,301.1576,302.6354,22815.0
2021-04-21 09:50:00,311.26,311.82,310.33,310.47,14074.0,302.6257,303.1701,301.7215,301.8576,14074.0
2021-04-21 10:00:00,310.66,312.39,310.63,312.39,28335.0,302.0423,303.7243,302.0131,303.7243,28335.0
2021-04-21 10:10:00,312.73,314.0,312.41,313.46,7733.0,304.0549,305.2897,303.7438,304.7646,7733.0
2021-04-21 10:20:00,313.94,315.41,313.34,313.92,10272.0,305.2313,306.6605,304.648,305.2119,10272.0
2021-04-21 10:30:00,313.92,315.74,313.92,314.73,15751.0,305.2119,306.9814,305.2119,305.9994,15751.0
2021-04-21 10:40:00,314.8,315.89,314.8,315.4,19345.0,306.0675,307.1272,306.0675,306.6508,19345.0
2021-04-21 10:50:00,315.4,315.53,314.51,315.13,11645.0,306.6508,306.7772,305.7855,306.3883,11645.0
2021-04-21 11:00:00,315.25,316.26,314.84,314.84,8645.0,306.505,307.487,306.1064,306.1064,8645.0
2021-04-21 11:10:00,314.99,314.99,313.9,314.12,6271.0,306.2522,306.2522,305.1924,305.4063,6271.0
2021-04-21 11:20:00,314.13,314.13,312.52,313.08,7438.0,305.4161,305.4161,303.8507,304.3952,7438.0
2021-04-21 11:30:00,313.45,313.83,312.8,313.13,2552.0,304.7549,305.1244,304.1229,304.4438,2552.0
2021-04-21 11:40:00,313.01,314.31,312.98,314.14,4632.0,304.3271,305.5911,304.298,305.4258,4632.0
2021-04-21 11:50:00,314.29,314.95,314.11,314.95,5350.0,305.5716,306.2133,305.3966,306.2133,5350.0
2021-04-21 12:00:00,314.74,314.74,314.25,314.52,6424.0,306.0091,306.0091,305.5327,305.7952,6424.0
2021-04-21 12:10:00,314.64,314.94,314.56,314.8,5681.0,305.9119,306.2036,305.8341,306.0675,5681.0
2021-04-21 12:20:00,314.65,315.0,314.21,314.78,5463.0,305.9216,306.2619,305.4938,306.048,5463.0
2021-04-21 12:30:00,314.9,315.88,314.9,315.5,11567.0,306.1647,307.1175,306.1647,306.7481,11567.0
2021-04-21 12:40:00,315.24,315.4,314.95,315.07,8896.0,306.4953,306.6508,306.2133,306.33,8896.0
2021-04-21 12:50:00,314.85,315.02,314.57,315.02,8730.0,306.1161,306.2814,305.8438,306.2814,8730.0
2021-04-21 13:00:00,315.07,315.25,314.35,314.48,8040.0,306.33,306.505,305.63,305.7563,8040.0
2021-04-21 13:10:00,314.31,314.61,314.04,314.27,5257.0,305.5911,305.8827,305.3286,305.5522,5257.0
2021-04-21 13:20:00,314.26,314.63,313.6,313.63,7316.0,305.5424,305.9022,304.9008,304.9299,7316.0
2021-04-21 13:30:00,313.44,314.29,313.44,313.9,7137.0,304.7452,305.5716,304.7452,305.1924,7137.0
2021-04-21 13:40:00,314.08,314.69,314.08,314.62,6990.0,305.3674,305.9605,305.3674,305.8925,6990.0
2021-04-21 13:50:00,314.73,316.42,314.65,315.59,13990.0,305.9994,307.6425,305.9216,306.8356,13990.0
2021-04-21 14:00:00,315.6,316.11,315.38,315.59,7653.0,306.8453,307.3411,306.6314,306.8356,7653.0
2021-04-21 14:10:00,315.54,316.25,315.53,316.06,5703.0,306.7869,307.4772,306.7772,307.2925,5703.0
2021-04-21 14:20:00,315.93,316.01,315.65,315.66,4519.0,307.1661,307.2439,306.8939,306.9036,4519.0
2021-04-21 14:30:00,315.65,316.0,315.63,315.71,3526.0,306.8939,307.2342,306.8744,306.9522,3526.0
2021-04-21 14:40:00,315.83,316.2,314.83,314.99,8533.0,307.0689,307.4286,306.0966,306.2522,8533.0
2021-04-21 14:50:00,314.97,315.74,314.93,315.65,5025.0,306.2328,306.9814,306.1939,306.8939,5025.0
2021-04-21 15:00:00,315.56,316.05,315.56,315.7,3943.0,306.8064,307.2828,306.8064,306.9425,3943.0
2021-04-21 15:10:00,315.7,315.95,315.24,315.4,9665.0,306.9425,307.1856,306.4953,306.6508,9665.0
2021-04-21 15:20:00,315.28,315.57,314.74,314.74,16900.0,306.5342,306.8161,306.0091,306.0091,16900.0
2021-04-21 15:30:00,314.85,316.1,314.83,315.93,18430.0,306.1161,307.3314,306.0966,307.1661,18430.0
2021-04-21 15:40:00,315.8,316.53,315.49,316.52,14856.0,307.0397,307.7495,306.7383,307.7398,14856.0
2021-04-21 15:50:00,316.45,316.97,315.81,316.91,40585.0,307.6717,308.1773,307.0495,308.1189,40585.0
2021-04-22 09:30:00,318.8,320.0,316.44,316.97,17867.0,309.9565,311.1232,307.662,308.1773,17867.0
2021-04-22 09:40:00,317.07,318.2,315.78,316.93,8002.0,308.2745,309.3732,307.0203,308.1384,8002.0
2021-04-22 09:50:00,317.6,318.01,316.68,317.17,7299.0,308.7898,309.1884,307.8953,308.3717,7299.0
2021-04-22 10:00:00,316.96,318.24,316.02,317.7,9729.0,308.1676,309.412,307.2536,308.887,9729.0
2021-04-22 10:10:00,317.39,317.45,314.79,314.79,3781.0,308.5856,308.644,306.0577,306.0577,3781.0
2021-04-22 10:20:00,315.13,315.93,314.27,315.18,8090.0,306.3883,307.1661,305.5522,306.4369,8090.0
2021-04-22 10:30:00,315.41,316.74,314.97,316.23,5677.0,306.6605,307.9537,306.2328,307.4578,5677.0
2021-04-22 10:40:00,316.01,316.98,315.9,315.9,2853.0,307.2439,308.187,307.137,307.137,2853.0
2021-04-22 10:50:00,316.16,317.08,315.96,317.04,6463.0,307.3897,308.2842,307.1953,308.2453,6463.0
2021-04-22 11:00:00,317.15,317.15,316.52,316.76,3739.0,308.3523,308.3523,307.7398,307.9731,3739.0
2021-04-22 11:10:00,316.5,317.37,316.38,316.97,11776.0,307.7203,308.5662,307.6036,308.1773,11776.0
2021-04-22 11:20:00,317.06,317.39,316.9,317.11,8946.0,308.2648,308.5856,308.1092,308.3134,8946.0
2021-04-22 11:30:00,316.98,317.39,316.49,317.25,18390.0,308.187,308.5856,307.7106,308.4495,18390.0
2021-04-22 11:40:00,317.26,317.38,316.48,316.48,3004.0,308.4592,308.5759,307.7009,307.7009,3004.0
2021-04-22 11:50:00,316.15,317.07,316.09,316.79,2516.0,307.38,308.2745,307.3217,308.0023,2516.0
2021-04-22 12:00:00,316.66,317.23,315.98,317.1,5853.0,307.8759,308.4301,307.2147,308.3037,5853.0
2021-04-22 12:10:00,317.11,317.23,316.41,316.91,4699.0,308.3134,308.4301,307.6328,308.1189,4699.0
2021-04-22 12:20:00,316.77,317.25,316.52,317.14,15338.0,307.9828,308.4495,307.7398,308.3426,15338.0
2021-04-22 12:30:00,317.12,317.2,316.54,316.65,7257.0,308.3231,308.4009,307.7592,307.8662,7257.0
2021-04-22 12:40:00,316.79,317.24,316.79,316.81,6695.0,308.0023,308.4398,308.0023,308.0217,6695.0
2021-04-22 12:50:00,317.0,317.25,316.93,317.06,7519.0,308.2064,308.4495,308.1384,308.2648,7519.0
2021-04-22 13:00:00,316.94,317.14,314.69,315.18,33763.0,308.1481,308.3426,305.9605,306.4369,33763.0
2021-04-22 13:10:00,315.73,316.16,313.87,313.87,8774.0,306.9717,307.3897,305.1633,305.1633,8774.0
2021-04-22 13:20:00,313.82,316.06,313.65,316.06,4919.0,305.1147,307.2925,304.9494,307.2925,4919.0
2021-04-22 13:30:00,315.41,315.96,315.27,315.38,2694.0,306.6605,307.1953,306.5244,306.6314,2694.0
2021-04-22 13:40:00,314.8,314.8,312.8,313.77,8733.0,306.0675,306.0675,304.1229,305.066,8733.0
2021-04-22 13:50:00,313.76,313.85,312.17,313.33,8176.0,305.0563,305.1438,303.5104,304.6382,8176.0
2021-04-22 14:00:00,312.84,314.31,312.36,314.31,4334.0,304.1618,305.5911,303.6952,305.5911,4334.0
2021-04-22 14:10:00,314.07,314.58,313.73,314.37,1900.0,305.3577,305.8536,305.0272,305.6494,1900.0
2021-04-22 14:20:00,314.6,314.95,313.69,314.78,4603.0,305.873,306.2133,304.9883,306.048,4603.0
2021-04-22 14:30:00,314.61,314.86,314.07,314.86,5588.0,305.8827,306.1258,305.3577,306.1258,5588.0
2021-04-22 14:40:00,314.77,315.29,314.35,314.62,4522.0,306.0383,306.5439,305.63,305.8925,4522.0
2021-04-22 14:50:00,314.73,315.4,314.17,315.03,3317.0,305.9994,306.6508,305.4549,306.2911,3317.0
2021-04-22 15:00:00,314.38,315.16,313.3,313.33,6044.0,305.6591,306.4175,304.6091,304.6382,6044.0
2021-04-22 15:10:00,313.15,313.43,311.75,312.62,12268.0,304.4632,304.7355,303.1021,303.9479,12268.0
2021-04-22 15:20:00,312.49,312.76,311.88,312.15,10165.0,303.8215,304.0841,303.2285,303.491,10165.0
2021-04-22 15:30:00,312.12,313.06,311.86,311.86,14510.0,303.4618,304.3757,303.209,303.209,14510.0
2021-04-22 15:40:00,312.01,312.18,311.34,311.52,28274.0,303.3549,303.5201,302.7034,302.8785,28274.0
2021-04-22 15:50:00,311.4,311.5,309.73,310.09,132656.0,302.7618,302.859,301.1381,301.4881,132656.0
2021-04-23 09:30:00,313.77,314.45,311.45,313.29,14681.0,305.066,305.7272,302.8104,304.5994,14681.0
2021-04-23 09:40:00,313.22,314.54,312.27,314.54,8476.0,304.5313,305.8147,303.6077,305.8147,8476.0
2021-04-23 09:50:00,314.83,317.82,314.0,317.22,40382.0,306.0966,309.0037,305.2897,308.4203,40382.0
2021-04-23 10:00:00,317.22,317.78,316.46,317.71,17995.0,308.4203,308.9648,307.6814,308.8967,17995.0
2021-04-23 10:10:00,317.74,318.1,316.71,317.71,18355.0,308.9259,309.2759,307.9245,308.8967,18355.0
2021-04-23 10:20:00,317.91,318.34,317.36,317.96,18086.0,309.0912,309.5093,308.5565,309.1398,18086.0
2021-04-23 10:30:00,317.91,319.58,317.5,318.95,13854.0,309.0912,310.7149,308.6926,310.1023,13854.0
2021-04-23 10:40:00,318.6,319.47,317.86,319.26,13031.0,309.7621,310.6079,309.0426,310.4037,13031.0
2021-04-23 10:50:00,319.18,319.43,318.04,319.03,7392.0,310.326,310.569,309.2176,310.1801,7392.0
2021-04-23 11:00:00,318.81,319.54,318.28,318.29,5500.0,309.9662,310.676,309.4509,309.4607,5500.0
2021-04-23 11:10:00,318.49,319.08,317.86,318.82,5662.0,309.6551,310.2287,309.0426,309.976,5662.0
2021-04-23 11:20:00,319.01,319.13,317.93,318.16,6061.0,310.1607,310.2774,309.1106,309.3343,6061.0
2021-04-23 11:30:00,318.06,318.24,317.1,317.15,5404.0,309.237,309.412,308.3037,308.3523,5404.0
2021-04-23 11:40:00,316.92,317.74,316.55,317.66,12629.0,308.1287,308.9259,307.7689,308.8481,12629.0
2021-04-23 11:50:00,317.37,317.92,317.06,317.52,8604.0,308.5662,309.1009,308.2648,308.712,8604.0
2021-04-23 12:00:00,317.91,318.19,317.3,317.3,19129.0,309.0912,309.3634,308.4981,308.4981,19129.0
2021-04-23 12:10:00,317.53,318.37,317.05,318.37,18959.0,308.7217,309.5384,308.2551,309.5384,18959.0
2021-04-23 12:20:00,318.3,318.92,317.85,317.85,8024.0,309.4704,310.0732,309.0329,309.0329,8024.0
2021-04-23 12:30:00,317.95,318.28,317.75,317.99,3700.0,309.1301,309.4509,308.9356,309.169,3700.0
2021-04-23 12:40:00,318.26,319.36,318.26,319.16,6364.0,309.4315,310.501,309.4315,310.3065,6364.0
2021-04-23 12:50:00,319.52,319.52,318.72,318.92,6313.0,310.6565,310.6565,309.8787,310.0732,6313.0
2021-04-23 13:00:00,319.15,319.28,318.34,319.08,4344.0,310.2968,310.4232,309.5093,310.2287,4344.0
2021-04-23 13:10:00,319.08,319.99,319.06,319.4,9475.0,310.2287,311.1135,310.2093,310.5399,9475.0
2021-04-23 13:20:00,319.72,319.85,318.77,319.57,5631.0,310.851,310.9774,309.9273,310.7051,5631.0
2021-04-23 13:30:00,319.64,320.18,319.11,319.24,5411.0,310.7732,311.2982,310.2579,310.3843,5411.0
2021-04-23 13:40:00,319.12,319.69,318.92,318.92,4562.0,310.2676,310.8218,310.0732,310.0732,4562.0
2021-04-23 13:50:00,319.1,319.33,318.7,319.32,3831.0,310.2482,310.4718,309.8593,310.4621,3831.0
2021-04-23 14:00:00,319.29,319.29,318.46,318.84,7811.0,310.4329,310.4329,309.6259,309.9954,7811.0
2021-04-23 14:10:00,318.64,318.82,318.28,318.28,5699.0,309.8009,309.976,309.4509,309.4509,5699.0
2021-04-23 14:20:00,318.68,319.49,318.48,319.38,5004.0,309.8398,310.6274,309.6454,310.5204,5004.0
2021-04-23 14:30:00,319.29,319.29,318.4,318.95,6559.0,310.4329,310.4329,309.5676,310.1023,6559.0
2021-04-23 14:40:00,319.15,319.66,319.01,319.4,4200.0,310.2968,310.7927,310.1607,310.5399,4200.0
2021-04-23 14:50:00,319.43,320.0,319.43,319.69,6734.0,310.569,311.1232,310.569,310.8218,6734.0
2021-04-23 15:00:00,319.86,319.99,319.55,319.78,8368.0,310.9871,311.1135,310.6857,310.9093,8368.0
2021-04-23 15:10:00,319.68,320.3,319.68,320.06,11241.0,310.8121,311.4149,310.8121,311.1816,11241.0
2021-04-23 15:20:00,320.07,320.36,319.9,320.14,9616.0,311.1913,311.4732,311.026,311.2593,9616.0
2021-04-23 15:30:00,320.2,320.55,319.97,320.03,14305.0,311.3177,311.658,311.0941,311.1524,14305.0
2021-04-23 15:40:00,319.78,320.05,319.05,319.15,14840.0,310.9093,311.1718,310.1996,310.2968,14840.0
2021-04-23 15:50:00,319.03,319.42,318.65,318.92,40588.0,310.1801,310.5593,309.8107,310.0732,40588.0
2021-04-26 09:30:00,320.43,324.88,320.39,324.88,23446.0,311.5413,315.8679,311.5024,315.8679,23446.0
2021-04-26 09:40:00,324.38,326.04,323.85,324.85,10071.0,315.3817,316.9957,314.8664,315.8387,10071.0
2021-04-26 09:50:00,325.08,325.08,322.6,324.27,5726.0,316.0623,316.0623,313.6511,315.2748,5726.0
2021-04-26 10:00:00,324.37,325.33,323.89,325.02,6461.0,315.372,316.3054,314.9053,316.004,6461.0
2021-04-26 10:10:00,325.14,325.3,323.28,323.28,11692.0,316.1206,316.2762,314.3122,314.3122,11692.0
2021-04-26 10:20:00,323.15,325.5,322.77,324.59,5783.0,314.1858,316.4707,313.8164,315.5859,5783.0
2021-04-26 10:30:00,324.7,326.18,324.7,325.36,29142.0,315.6928,317.1318,315.6928,316.3345,29142.0
2021-04-26 10:40:00,325.26,325.26,323.64,323.64,9329.0,316.2373,316.2373,314.6622,314.6622,9329.0
2021-04-26 10:50:00,323.46,324.5,323.3,324.5,4413.0,314.4872,315.4984,314.3317,315.4984,4413.0
2021-04-26 11:00:00,324.39,325.37,324.39,324.5,9690.0,315.3914,316.3443,315.3914,315.4984,9690.0
2021-04-26 11:10:00,324.52,324.82,323.46,324.81,8630.0,315.5178,315.8095,314.4872,315.7998,8630.0
2021-04-26 11:20:00,325.03,326.32,325.03,326.31,9943.0,316.0137,317.2679,316.0137,317.2582,9943.0
2021-04-26 11:30:00,326.19,326.51,325.65,326.05,2912.0,317.1415,317.4526,316.6165,317.0054,2912.0
2021-04-26 11:40:00,325.83,325.84,325.25,325.25,3902.0,316.7915,316.8012,316.2276,316.2276,3902.0
2021-04-26 11:50:00,325.33,325.88,325.2,325.81,3243.0,316.3054,316.8401,316.179,316.7721,3243.0
2021-04-26 12:00:00,325.81,325.81,324.79,324.8,3995.0,316.7721,316.7721,315.7803,315.7901,3995.0
2021-04-26 12:10:00,324.75,325.87,324.71,325.81,3390.0,315.7415,316.8304,315.7026,316.7721,3390.0
2021-04-26 12:20:00,325.71,325.93,325.17,325.24,3141.0,316.6748,316.8887,316.1498,316.2179,3141.0
2021-04-26 12:30:00,325.22,325.24,324.9,325.18,5171.0,316.1984,316.2179,315.8873,316.1595,5171.0
2021-04-26 12:40:00,325.18,325.43,324.85,325.3,4000.0,316.1595,316.4026,315.8387,316.2762,4000.0
2021-04-26 12:50:00,325.23,325.65,325.17,325.28,4660.0,316.2081,316.6165,316.1498,316.2568,4660.0
2021-04-26 13:00:00,325.1,325.53,325.1,325.34,3824.0,316.0817,316.4998,316.0817,316.3151,3824.0
2021-04-26 13:10:00,325.11,325.6,324.86,325.45,8194.0,316.0915,316.5679,315.8484,316.422,8194.0
2021-04-26 13:20:00,325.35,325.6,325.0,325.2,3876.0,316.3248,316.5679,315.9845,316.179,3876.0
2021-04-26 13:30:00,325.1,325.1,324.25,324.81,4250.0,316.0817,316.0817,315.2553,315.7998,4250.0
2021-04-26 13:40:00,324.41,325.44,324.28,325.44,3948.0,315.4109,316.4123,315.2845,316.4123,3948.0
2021-04-26 13:50:00,325.41,325.98,325.27,325.75,5400.0,316.3831,316.9373,316.247,316.7137,5400.0
2021-04-26 14:00:00,325.51,325.75,325.3,325.55,3312.0,316.4804,316.7137,316.2762,316.5193,3312.0
2021-04-26 14:10:00,325.37,325.56,325.06,325.37,2900.0,316.3443,316.529,316.0429,316.3443,2900.0
2021-04-26 14:20:00,325.23,325.94,324.87,325.94,2331.0,316.2081,316.8984,315.8581,316.8984,2331.0
2021-04-26 14:30:00,325.68,325.79,324.55,324.68,3288.0,316.6457,316.7526,315.547,315.6734,3288.0
2021-04-26 14:40:00,324.86,325.39,324.86,325.3,2143.0,315.8484,316.3637,315.8484,316.2762,2143.0
2021-04-26 14:50:00,325.37,325.66,325.26,325.32,2780.0,316.3443,316.6262,316.2373,316.2956,2780.0
2021-04-26 15:00:00,325.43,325.7,325.22,325.24,4128.0,316.4026,316.6651,316.1984,316.2179,4128.0
2021-04-26 15:10:00,325.18,325.5,325.03,325.21,2810.0,316.1595,316.4707,316.0137,316.1887,2810.0
2021-04-26 15:20:00,325.43,325.68,324.19,324.19,7361.0,316.4026,316.6457,315.197,315.197,7361.0
2021-04-26 15:30:00,324.48,325.48,324.32,325.32,7210.0,315.4789,316.4512,315.3234,316.2956,7210.0
2021-04-26 15:40:00,325.46,325.65,324.55,324.8,12329.0,316.4318,316.6165,315.547,315.7901,12329.0
2021-04-26 15:50:00,324.59,325.12,324.44,324.79,40018.0,315.5859,316.1012,315.4401,315.7803,40018.0
2021-04-27 09:30:00,322.72,325.09,318.38,319.31,21171.0,313.7678,316.072,309.5482,310.4524,21171.0
2021-04-27 09:40:00,319.57,320.69,318.01,319.83,7854.0,310.7051,311.7941,309.1884,310.9579,7854.0
2021-04-27 09:50:00,320.62,324.75,320.21,324.0,14630.0,311.726,315.7415,311.3274,315.0123,14630.0
2021-04-27 10:00:00,323.71,324.84,323.36,323.46,8168.0,314.7303,315.829,314.39,314.4872,8168.0
2021-04-27 10:10:00,323.4,323.5,321.94,322.23,4873.0,314.4289,314.5261,313.0094,313.2914,4873.0
2021-04-27 10:20:00,322.07,323.5,322.07,323.5,3103.0,313.1358,314.5261,313.1358,314.5261,3103.0
2021-04-27 10:30:00,323.52,323.72,322.59,322.76,4081.0,314.5456,314.74,313.6414,313.8067,4081.0
2021-04-27 10:40:00,323.2,324.64,323.0,324.32,7448.0,314.2345,315.6345,314.04,315.3234,7448.0
2021-04-27 10:50:00,324.19,324.85,324.19,324.26,7432.0,315.197,315.8387,315.197,315.265,7432.0
2021-04-27 11:00:00,324.5,324.5,323.23,323.85,11681.0,315.4984,315.4984,314.2636,314.8664,11681.0
2021-04-27 11:10:00,323.56,323.6,323.12,323.31,3879.0,314.5845,314.6234,314.1567,314.3414,3879.0
2021-04-27 11:20:00,323.27,323.62,322.74,322.92,5143.0,314.3025,314.6428,313.7872,313.9622,5143.0
2021-04-27 11:30:00,323.27,323.5,323.09,323.24,5505.0,314.3025,314.5261,314.1275,314.2733,5505.0
2021-04-27 11:40:00,323.46,323.62,322.63,322.63,4141.0,314.4872,314.6428,313.6803,313.6803,4141.0
2021-04-27 11:50:00,322.68,323.4,322.68,323.18,2891.0,313.7289,314.4289,313.7289,314.215,2891.0
2021-04-27 12:00:00,323.35,323.6,322.75,322.89,6208.0,314.3803,314.6234,313.7969,313.9331,6208.0
2021-04-27 12:10:00,323.03,323.93,323.03,323.79,6974.0,314.0692,314.9442,314.0692,314.8081,6974.0
2021-04-27 12:20:00,323.64,323.98,323.6,323.75,3494.0,314.6622,314.9928,314.6234,314.7692,3494.0
2021-04-27 12:30:00,323.81,323.81,323.07,323.37,4058.0,314.8275,314.8275,314.1081,314.3997,4058.0
2021-04-27 12:40:00,323.3,323.35,321.96,321.99,3926.0,314.3317,314.3803,313.0289,313.058,3926.0
2021-04-27 12:50:00,321.89,321.98,321.0,321.43,3909.0,312.9608,313.0483,312.0955,312.5136,3909.0
2021-04-27 13:00:00,321.39,322.17,321.09,322.17,5450.0,312.4747,313.233,312.183,313.233,5450.0
2021-04-27 13:10:00,322.06,322.06,321.35,321.52,4887.0,313.1261,313.1261,312.4358,312.6011,4887.0
2021-04-27 13:20:00,321.51,321.62,321.04,321.45,4922.0,312.5913,312.6983,312.1344,312.533,4922.0
2021-04-27 13:30:00,321.42,321.42,320.88,321.2,2494.0,312.5038,312.5038,311.9788,312.2899,2494.0
2021-04-27 13:40:00,321.12,321.37,320.7,321.15,7448.0,312.2122,312.4552,311.8038,312.2413,7448.0
2021-04-27 13:50:00,321.16,321.55,320.96,321.39,5036.0,312.251,312.6302,312.0566,312.4747,5036.0
2021-04-27 14:00:00,321.5,321.58,320.95,321.21,6217.0,312.5816,312.6594,312.0469,312.2997,6217.0
2021-04-27 14:10:00,321.2,321.67,321.2,321.62,3905.0,312.2899,312.7469,312.2899,312.6983,3905.0
2021-04-27 14:20:00,321.49,321.62,321.26,321.51,4371.0,312.5719,312.6983,312.3483,312.5913,4371.0
2021-04-27 14:30:00,321.55,322.35,321.45,322.2,3368.0,312.6302,313.408,312.533,313.2622,3368.0
2021-04-27 14:40:00,322.25,322.83,322.18,322.56,5522.0,313.3108,313.8747,313.2427,313.6122,5522.0
2021-04-27 14:50:00,322.56,322.77,322.11,322.2,5615.0,313.6122,313.8164,313.1747,313.2622,5615.0
2021-04-27 15:00:00,322.11,322.44,321.87,322.11,6117.0,313.1747,313.4955,312.9413,313.1747,6117.0
2021-04-27 15:10:00,322.2,322.79,322.2,322.42,6751.0,313.2622,313.8358,313.2622,313.4761,6751.0
2021-04-27 15:20:00,322.47,322.58,322.18,322.21,6695.0,313.5247,313.6317,313.2427,313.2719,6695.0
2021-04-27 15:30:00,322.16,322.86,322.16,322.45,13941.0,313.2233,313.9039,313.2233,313.5053,13941.0
2021-04-27 15:40:00,322.58,323.34,322.32,323.34,21978.0,313.6317,314.3706,313.3789,314.3706,21978.0
2021-04-27 15:50:00,323.33,324.98,323.33,324.96,79881.0,314.3608,315.9651,314.3608,315.9456,79881.0
2021-04-28 09:30:00,323.55,327.29,322.48,326.08,20731.0,314.5747,318.211,313.5344,317.0346,20731.0
2021-04-28 09:40:00,327.56,327.89,323.76,323.84,12594.0,318.4735,318.7944,314.7789,314.8567,12594.0
2021-04-28 09:50:00,323.98,325.17,323.17,324.28,7364.0,314.9928,316.1498,314.2053,315.2845,7364.0
2021-04-28 10:00:00,324.74,325.61,324.22,325.61,5166.0,315.7317,316.5776,315.2262,316.5776,5166.0
2021-04-28 10:10:00,325.75,325.93,324.85,325.93,4860.0,316.7137,316.8887,315.8387,316.8887,4860.0
2021-04-28 10:20:00,326.09,326.83,325.83,326.15,6050.0,317.0443,317.7638,316.7915,317.1026,6050.0
2021-04-28 10:30:00,326.15,327.69,325.22,327.29,9315.0,317.1026,318.5999,316.1984,318.211,9315.0
2021-04-28 10:40:00,327.26,327.49,326.05,326.59,10599.0,318.1818,318.4054,317.0054,317.5304,10599.0
2021-04-28 10:50:00,326.89,327.0,326.18,326.22,6579.0,317.8221,317.929,317.1318,317.1707,6579.0
2021-04-28 11:00:00,326.27,326.78,325.76,326.16,3602.0,317.2193,317.7151,316.7234,317.1123,3602.0
2021-04-28 11:10:00,326.4,327.78,326.4,327.75,9038.0,317.3457,318.6874,317.3457,318.6582,9038.0
2021-04-28 11:20:00,327.71,327.71,326.38,326.73,8104.0,318.6193,318.6193,317.3262,317.6665,8104.0
2021-04-28 11:30:00,326.84,326.87,326.33,326.33,7847.0,317.7735,317.8026,317.2776,317.2776,7847.0
2021-04-28 11:40:00,326.8,327.36,326.33,326.34,5958.0,317.7346,318.2791,317.2776,317.2874,5958.0
2021-04-28 11:50:00,326.32,326.33,325.81,325.82,5002.0,317.2679,317.2776,316.7721,316.7818,5002.0
2021-04-28 12:00:00,325.55,327.6,325.36,327.33,4406.0,316.5193,318.5124,316.3345,318.2499,4406.0
2021-04-28 12:10:00,326.81,327.72,326.36,326.49,4872.0,317.7443,318.6291,317.3068,317.4332,4872.0
2021-04-28 12:20:00,326.48,326.98,326.44,326.83,2073.0,317.4235,317.9096,317.3846,317.7638,2073.0
2021-04-28 12:30:00,326.87,326.97,326.51,326.65,2634.0,317.8026,317.8999,317.4526,317.5888,2634.0
2021-04-28 12:40:00,326.64,326.64,326.01,326.64,5433.0,317.579,317.579,316.9665,317.579,5433.0
2021-04-28 12:50:00,326.6,326.69,326.19,326.28,2968.0,317.5401,317.6276,317.1415,317.229,2968.0
2021-04-28 13:00:00,326.46,326.68,326.33,326.66,2231.0,317.404,317.6179,317.2776,317.5985,2231.0
2021-04-28 13:10:00,326.51,326.53,325.37,325.66,4909.0,317.4526,317.4721,316.3443,316.6262,4909.0
2021-04-28 13:20:00,325.54,325.85,325.37,325.53,6922.0,316.5095,316.8109,316.3443,316.4998,6922.0
2021-04-28 13:30:00,325.75,325.89,325.51,325.82,1100.0,316.7137,316.8498,316.4804,316.7818,1100.0
2021-04-28 13:40:00,325.74,326.06,325.27,325.57,4756.0,316.704,317.0151,316.247,316.5387,4756.0
2021-04-28 13:50:00,325.55,325.73,324.9,325.44,5010.0,316.5193,316.6943,315.8873,316.4123,5010.0
2021-04-28 14:00:00,325.37,326.24,324.85,325.43,3863.0,316.3443,317.1901,315.8387,316.4026,3863.0
2021-04-28 14:10:00,325.39,326.64,325.28,326.35,2835.0,316.3637,317.579,316.2568,317.2971,2835.0
2021-04-28 14:20:00,326.52,326.92,326.23,326.23,3754.0,317.4624,317.8513,317.1804,317.1804,3754.0
2021-04-28 14:30:00,326.16,327.42,325.76,327.42,3700.0,317.1123,318.3374,316.7234,318.3374,3700.0
2021-04-28 14:40:00,327.39,327.41,326.46,326.46,4800.0,318.3082,318.3277,317.404,317.404,4800.0
2021-04-28 14:50:00,326.42,327.04,326.02,326.42,4074.0,317.3651,317.9679,316.9762,317.3651,4074.0
2021-04-28 15:00:00,326.43,326.71,326.0,326.18,4100.0,317.3749,317.6471,316.9568,317.1318,4100.0
2021-04-28 15:10:00,326.1,326.25,325.21,325.55,7753.0,317.054,317.1998,316.1887,316.5193,7753.0
2021-04-28 15:20:00,325.46,326.26,325.4,325.71,6370.0,316.4318,317.2096,316.3734,316.6748,6370.0
2021-04-28 15:30:00,325.68,326.42,325.12,326.19,13769.0,316.6457,317.3651,316.1012,317.1415,13769.0
2021-04-28 15:40:00,326.46,326.85,325.29,325.41,12875.0,317.404,317.7832,316.2665,316.3831,12875.0
2021-04-28 15:50:00,325.64,326.05,324.85,324.85,31662.0,316.6068,317.0054,315.8387,315.8387,31662.0
2021-04-29 09:30:00,324.85,331.31,320.94,323.49,34501.0,315.8387,322.1195,312.0371,314.5164,34501.0
2021-04-29 09:40:00,323.49,326.46,322.52,323.89,17392.0,314.5164,317.404,313.5733,314.9053,17392.0
2021-04-29 09:50:00,323.85,324.68,320.75,320.91,21120.0,314.8664,315.6734,311.8524,312.008,21120.0
2021-04-29 10:00:00,320.78,323.0,320.5,322.58,18169.0,311.8816,314.04,311.6094,313.6317,18169.0
2021-04-29 10:10:00,322.34,322.99,321.27,322.03,15638.0,313.3983,314.0303,312.358,313.0969,15638.0
2021-04-29 10:20:00,321.75,322.44,320.86,321.28,11192.0,312.8247,313.4955,311.9594,312.3677,11192.0
2021-04-29 10:30:00,321.79,321.79,318.01,318.07,10965.0,312.8636,312.8636,309.1884,309.2468,10965.0
2021-04-29 10:40:00,318.54,318.72,315.93,317.72,19576.0,309.7037,309.8787,307.1661,308.9065,19576.0
2021-04-29 10:50:00,317.72,318.18,316.79,317.11,13379.0,308.9065,309.3537,308.0023,308.3134,13379.0
2021-04-29 11:00:00,316.73,319.45,316.73,319.17,27674.0,307.9439,310.5885,307.9439,310.3162,27674.0
2021-04-29 11:10:00,319.68,322.02,319.22,320.14,10603.0,310.8121,313.0872,310.3649,311.2593,10603.0
2021-04-29 11:20:00,319.6,323.99,319.59,323.92,11376.0,310.7343,315.0025,310.7246,314.9345,11376.0
2021-04-29 11:30:00,324.03,324.7,321.51,321.51,16845.0,315.0414,315.6928,312.5913,312.5913,16845.0
2021-04-29 11:40:00,321.75,324.17,321.75,322.91,10689.0,312.8247,315.1775,312.8247,313.9525,10689.0
2021-04-29 11:50:00,322.61,322.61,321.71,321.97,4005.0,313.6608,313.6608,312.7858,313.0386,4005.0
2021-04-29 12:00:00,321.7,322.37,321.0,321.95,9885.0,312.7761,313.4275,312.0955,313.0191,9885.0
2021-04-29 12:10:00,322.01,322.75,321.25,322.27,9090.0,313.0775,313.7969,312.3385,313.3303,9090.0
2021-04-29 12:20:00,322.15,322.58,320.2,320.72,4620.0,313.2136,313.6317,311.3177,311.8232,4620.0
2021-04-29 12:30:00,320.97,322.05,320.91,321.16,4260.0,312.0663,313.1164,312.008,312.251,4260.0
2021-04-29 12:40:00,321.02,321.98,321.01,321.98,4285.0,312.1149,313.0483,312.1052,313.0483,4285.0
2021-04-29 12:50:00,321.86,322.36,321.12,321.2,8566.0,312.9316,313.4178,312.2122,312.2899,8566.0
2021-04-29 13:00:00,321.44,322.55,320.9,322.25,5807.0,312.5233,313.6025,311.9983,313.3108,5807.0
2021-04-29 13:10:00,322.33,322.77,322.21,322.35,8131.0,313.3886,313.8164,313.2719,313.408,8131.0
2021-04-29 13:20:00,322.57,323.25,322.22,322.94,4305.0,313.6219,314.2831,313.2816,313.9817,4305.0
2021-04-29 13:30:00,322.9,323.08,321.44,321.78,10428.0,313.9428,314.1178,312.5233,312.8538,10428.0
2021-04-29 13:40:00,321.79,322.79,321.59,322.79,6775.0,312.8636,313.8358,312.6691,313.8358,6775.0
2021-04-29 13:50:00,322.97,323.28,322.44,322.45,5046.0,314.0108,314.3122,313.4955,313.5053,5046.0
2021-04-29 14:00:00,322.64,324.29,322.62,324.27,8497.0,313.69,315.2942,313.6705,315.2748,8497.0
2021-04-29 14:10:00,324.26,325.53,323.89,325.53,7578.0,315.265,316.4998,314.9053,316.4998,7578.0
2021-04-29 14:20:00,325.56,325.73,324.99,325.73,4021.0,316.529,316.6943,315.9748,316.6943,4021.0
2021-04-29 14:30:00,326.0,326.38,325.31,325.58,5966.0,316.9568,317.3262,316.2859,316.5484,5966.0
2021-04-29 14:40:00,325.44,326.41,325.44,326.37,5392.0,316.4123,317.3554,316.4123,317.3165,5392.0
2021-04-29 14:50:00,326.43,326.43,325.68,326.33,6047.0,317.3749,317.3749,316.6457,317.2776,6047.0
2021-04-29 15:00:00,326.46,327.26,326.46,326.79,7829.0,317.404,318.1818,317.404,317.7249,7829.0
2021-04-29 15:10:00,326.99,327.71,326.85,327.48,13925.0,317.9193,318.6193,317.7832,318.3957,13925.0
2021-04-29 15:20:00,327.71,328.03,326.85,326.86,8633.0,318.6193,318.9305,317.7832,317.7929,8633.0
2021-04-29 15:30:00,326.98,327.79,326.98,327.5,15303.0,317.9096,318.6971,317.9096,318.4152,15303.0
2021-04-29 15:40:00,327.63,328.29,327.44,327.45,26002.0,318.5416,319.1833,318.3568,318.3666,26002.0
2021-04-29 15:50:00,327.24,328.18,326.7,327.52,66318.0,318.1624,319.0763,317.6374,318.4346,66318.0
2021-04-30 09:30:00,323.24,326.42,323.24,324.15,11285.0,314.2733,317.3651,314.2733,315.1581,11285.0
2021-04-30 09:40:00,324.09,324.38,322.75,323.52,8681.0,315.0998,315.3817,313.7969,314.5456,8681.0
2021-04-30 09:50:00,324.64,325.59,324.22,325.07,4200.0,315.6345,316.5582,315.2262,316.0526,4200.0
2021-04-30 10:00:00,325.62,325.67,323.7,325.38,11270.0,316.5873,316.6359,314.7206,316.354,11270.0
2021-04-30 10:10:00,326.23,326.23,324.57,324.57,4438.0,317.1804,317.1804,315.5665,315.5665,4438.0
2021-04-30 10:20:00,324.91,325.31,323.47,324.98,7247.0,315.897,316.2859,314.497,315.9651,7247.0
2021-04-30 10:30:00,324.92,324.92,321.8,322.15,4845.0,315.9067,315.9067,312.8733,313.2136,4845.0
2021-04-30 10:40:00,322.14,322.45,320.81,321.21,5618.0,313.2039,313.5053,311.9108,312.2997,5618.0
2021-04-30 10:50:00,321.23,321.49,320.76,320.99,10605.0,312.3191,312.5719,311.8621,312.0858,10605.0
2021-04-30 11:00:00,320.63,321.08,320.0,320.05,4820.0,311.7357,312.1733,311.1232,311.1718,4820.0
2021-04-30 11:10:00,320.04,320.69,319.68,320.69,8750.0,311.1621,311.7941,310.8121,311.7941,8750.0
2021-04-30 11:20:00,320.69,322.4,320.68,322.21,3939.0,311.7941,313.4566,311.7844,313.2719,3939.0
2021-04-30 11:30:00,321.65,322.22,321.26,321.43,3306.0,312.7275,313.2816,312.3483,312.5136,3306.0
2021-04-30 11:40:00,321.36,322.22,321.34,321.67,2299.0,312.4455,313.2816,312.4261,312.7469,2299.0
2021-04-30 11:50:00,321.55,321.65,321.15,321.32,3319.0,312.6302,312.7275,312.2413,312.4066,3319.0
2021-04-30 12:00:00,321.41,321.89,321.29,321.5,2908.0,312.4941,312.9608,312.3774,312.5816,2908.0
2021-04-30 12:10:00,321.52,321.52,320.77,321.1,3313.0,312.6011,312.6011,311.8719,312.1927,3313.0
2021-04-30 12:20:00,321.2,321.38,320.89,321.03,1642.0,312.2899,312.4649,311.9885,312.1246,1642.0
2021-04-30 12:30:00,321.53,321.59,321.23,321.35,1417.0,312.6108,312.6691,312.3191,312.4358,1417.0
2021-04-30 12:40:00,321.28,321.35,320.0,320.73,10141.0,312.3677,312.4358,311.1232,311.833,10141.0
2021-04-30 12:50:00,320.81,321.2,320.22,321.04,3986.0,311.9108,312.2899,311.3371,312.1344,3986.0
2021-04-30 13:00:00,320.99,322.08,320.81,321.47,3127.0,312.0858,313.1455,311.9108,312.5524,3127.0
2021-04-30 13:10:00,321.15,321.85,321.01,321.84,9444.0,312.2413,312.9219,312.1052,312.9122,9444.0
2021-04-30 13:20:00,321.9,321.9,321.33,321.63,2541.0,312.9705,312.9705,312.4163,312.708,2541.0
2021-04-30 13:30:00,321.76,322.45,321.76,321.93,5122.0,312.8344,313.5053,312.8344,312.9997,5122.0
2021-04-30 13:40:00,321.78,321.87,321.08,321.34,2542.0,312.8538,312.9413,312.1733,312.4261,2542.0
2021-04-30 13:50:00,321.03,321.07,320.7,320.85,1357.0,312.1246,312.1635,311.8038,311.9496,1357.0
2021-04-30 14:00:00,320.73,320.85,320.35,320.65,3697.0,311.833,311.9496,311.4635,311.7552,3697.0
2021-04-30 14:10:00,320.76,321.45,320.76,321.28,3586.0,311.8621,312.533,311.8621,312.3677,3586.0
2021-04-30 14:20:00,321.13,321.44,320.71,320.93,4804.0,312.2219,312.5233,311.8135,312.0274,4804.0
2021-04-30 14:30:00,320.59,321.08,320.16,320.88,3704.0,311.6969,312.1733,311.2788,311.9788,3704.0
2021-04-30 14:40:00,321.29,321.39,320.74,320.88,1900.0,312.3774,312.4747,311.8427,311.9788,1900.0
2021-04-30 14:50:00,320.73,320.82,320.24,320.25,4606.0,311.833,311.9205,311.3566,311.3663,4606.0
2021-04-30 15:00:00,320.92,320.92,320.41,320.58,3454.0,312.0177,312.0177,311.5218,311.6871,3454.0
2021-04-30 15:10:00,320.56,321.05,320.31,320.5,5055.0,311.6677,312.1441,311.4246,311.6094,5055.0
2021-04-30 15:20:00,320.32,321.4,320.32,321.35,7744.0,311.4343,312.4844,311.4343,312.4358,7744.0
2021-04-30 15:30:00,321.54,321.6,320.61,320.93,14111.0,312.6205,312.6788,311.7163,312.0274,14111.0
2021-04-30 15:40:00,320.76,320.8,319.52,320.75,23301.0,311.8621,311.901,310.6565,311.8524,23301.0
2021-04-30 15:50:00,320.75,321.3,319.49,319.96,57287.0,311.8524,312.3872,310.6274,311.0843,57287.0
2021-05-03 09:30:00,324.58,326.0,323.17,325.76,25187.0,315.5762,316.9568,314.2053,316.7234,25187.0
2021-05-03 09:40:00,327.0,328.51,326.28,327.34,16880.0,317.929,319.3972,317.229,318.2596,16880.0
2021-05-03 09:50:00,327.27,327.91,326.05,326.16,7174.0,318.1916,318.8138,317.0054,317.1123,7174.0
2021-05-03 10:00:00,326.16,326.35,324.8,324.99,7386.0,317.1123,317.2971,315.7901,315.9748,7386.0
2021-05-03 10:10:00,324.25,324.49,320.75,321.72,6966.0,315.2553,315.4887,311.8524,312.7955,6966.0
2021-05-03 10:20:00,321.89,322.96,320.75,320.81,11167.0,312.9608,314.0011,311.8524,311.9108,11167.0
2021-05-03 10:30:00,321.03,322.23,320.91,321.05,7748.0,312.1246,313.2914,312.008,312.1441,7748.0
2021-05-03 10:40:00,320.57,321.33,320.17,320.17,4400.0,311.6774,312.4163,311.2885,311.2885,4400.0
2021-05-03 10:50:00,320.02,320.4,319.5,320.4,4728.0,311.1427,311.5121,310.6371,311.5121,4728.0
2021-05-03 11:00:00,320.19,321.33,319.56,321.2,3985.0,311.308,312.4163,310.6954,312.2899,3985.0
2021-05-03 11:10:00,321.3,322.74,321.23,321.98,5459.0,312.3872,313.7872,312.3191,313.0483,5459.0
2021-05-03 11:20:00,322.15,322.67,320.73,321.02,10738.0,313.2136,313.7192,311.833,312.1149,10738.0
2021-05-03 11:30:00,321.01,321.84,320.86,321.72,4526.0,312.1052,312.9122,311.9594,312.7955,4526.0
2021-05-03 11:40:00,321.67,322.19,321.28,321.28,7139.0,312.7469,313.2525,312.3677,312.3677,7139.0
2021-05-03 11:50:00,321.71,321.71,321.24,321.5,4600.0,312.7858,312.7858,312.3288,312.5816,4600.0
2021-05-03 12:00:00,321.23,321.66,321.15,321.37,3682.0,312.3191,312.7372,312.2413,312.4552,3682.0
2021-05-03 12:10:00,321.29,321.74,321.08,321.52,5292.0,312.3774,312.815,312.1733,312.6011,5292.0
2021-05-03 12:20:00,321.01,321.46,320.51,321.45,3591.0,312.1052,312.5427,311.6191,312.533,3591.0
2021-05-03 12:30:00,321.51,321.76,320.5,320.5,2451.0,312.5913,312.8344,311.6094,311.6094,2451.0
2021-05-03 12:40:00,320.55,321.63,320.55,321.52,2700.0,311.658,312.708,311.658,312.6011,2700.0
2021-05-03 12:50:00,321.53,321.72,321.31,321.72,1300.0,312.6108,312.7955,312.3969,312.7955,1300.0
2021-05-03 13:00:00,321.52,321.67,320.79,321.38,3765.0,312.6011,312.7469,311.8913,312.4649,3765.0
2021-05-03 13:10:00,321.18,321.77,321.03,321.59,2438.0,312.2705,312.8441,312.1246,312.6691,2438.0
2021-05-03 13:20:00,321.8,321.85,321.73,321.74,700.0,312.8733,312.9219,312.8052,312.815,700.0
2021-05-03 13:30:00,321.63,321.66,320.51,321.08,5538.0,312.708,312.7372,311.6191,312.1733,5538.0
2021-05-03 13:40:00,320.85,322.22,320.84,321.83,10618.0,311.9496,313.2816,311.9399,312.9025,10618.0
2021-05-03 13:50:00,321.91,322.49,321.82,321.88,2021.0,312.9802,313.5441,312.8927,312.9511,2021.0
2021-05-03 14:00:00,321.62,322.05,321.53,322.01,2320.0,312.6983,313.1164,312.6108,313.0775,2320.0
2021-05-03 14:10:00,321.92,322.14,321.62,321.62,3594.0,312.99,313.2039,312.6983,312.6983,3594.0
2021-05-03 14:20:00,322.04,322.75,322.02,322.02,2544.0,313.1066,313.7969,313.0872,313.0872,2544.0
2021-05-03 14:30:00,322.26,322.76,321.94,322.43,3181.0,313.3205,313.8067,313.0094,313.4858,3181.0
2021-05-03 14:40:00,322.52,323.08,322.31,322.51,6502.0,313.5733,314.1178,313.3691,313.5636,6502.0
2021-05-03 14:50:00,322.71,323.49,322.67,323.49,4888.0,313.758,314.5164,313.7192,314.5164,4888.0
2021-05-03 15:00:00,323.44,323.44,322.11,322.13,4465.0,314.4678,314.4678,313.1747,313.1941,4465.0
2021-05-03 15:10:00,322.35,322.62,321.98,322.46,2982.0,313.408,313.6705,313.0483,313.515,2982.0
2021-05-03 15:20:00,322.39,322.84,322.09,322.84,4017.0,313.4469,313.8844,313.1552,313.8844,4017.0
2021-05-03 15:30:00,322.95,323.02,322.47,322.63,7516.0,313.9914,314.0594,313.5247,313.6803,7516.0
2021-05-03 15:40:00,322.91,323.16,322.23,322.39,7523.0,313.9525,314.1956,313.2914,313.4469,7523.0
2021-05-03 15:50:00,322.2,322.2,321.41,321.79,26145.0,313.2622,313.2622,312.4941,312.8636,26145.0
2021-05-04 09:30:00,321.03,321.85,318.63,320.0,23576.0,312.1246,312.9219,309.7912,311.1232,23576.0
2021-05-04 09:40:00,320.17,321.19,318.2,318.2,8130.0,311.2885,312.2802,309.3732,309.3732,8130.0
2021-05-04 09:50:00,318.34,319.3,317.81,318.65,16078.0,309.5093,310.4426,308.994,309.8107,16078.0
2021-05-04 10:00:00,318.41,319.1,317.43,318.83,21717.0,309.5773,310.2482,308.6245,309.9857,21717.0
2021-05-04 10:10:00,318.71,320.84,318.41,320.84,11544.0,309.869,311.9399,309.5773,311.9399,11544.0
2021-05-04 10:20:00,320.91,323.26,320.75,323.06,7893.0,312.008,314.2928,311.8524,314.0983,7893.0
2021-05-04 10:30:00,322.61,322.92,322.07,322.78,8015.0,313.6608,313.9622,313.1358,313.8261,8015.0
2021-05-04 10:40:00,322.89,323.52,322.88,323.1,14857.0,313.9331,314.5456,313.9233,314.1372,14857.0
2021-05-04 10:50:00,323.1,323.15,320.66,321.51,17891.0,314.1372,314.1858,311.7649,312.5913,17891.0
2021-05-04 11:00:00,321.23,322.19,320.79,321.96,16441.0,312.3191,313.2525,311.8913,313.0289,16441.0
2021-05-04 11:10:00,322.02,322.2,320.74,321.41,10408.0,313.0872,313.2622,311.8427,312.4941,10408.0
2021-05-04 11:20:00,321.13,322.2,320.74,322.2,6487.0,312.2219,313.2622,311.8427,313.2622,6487.0
2021-05-04 11:30:00,322.18,323.02,321.54,322.92,16060.0,313.2427,314.0594,312.6205,313.9622,16060.0
2021-05-04 11:40:00,322.75,322.84,321.36,321.58,18083.0,313.7969,313.8844,312.4455,312.6594,18083.0
2021-05-04 11:50:00,321.71,321.71,319.93,320.6,10792.0,312.7858,312.7858,311.0552,311.7066,10792.0
2021-05-04 12:00:00,320.98,323.47,320.98,323.42,9200.0,312.076,314.497,312.076,314.4484,9200.0
2021-05-04 12:10:00,323.48,324.3,323.27,324.04,9074.0,314.5067,315.3039,314.3025,315.0512,9074.0
2021-05-04 12:20:00,324.17,324.93,324.13,324.6,8722.0,315.1775,315.9165,315.1387,315.5956,8722.0
2021-05-04 12:30:00,324.65,325.11,324.29,324.79,6481.0,315.6442,316.0915,315.2942,315.7803,6481.0
2021-05-04 12:40:00,324.91,325.3,324.36,325.12,8719.0,315.897,316.2762,315.3623,316.1012,8719.0
2021-05-04 12:50:00,325.1,325.53,324.55,325.03,7110.0,316.0817,316.4998,315.547,316.0137,7110.0
2021-05-04 13:00:00,324.88,326.32,324.88,326.1,6279.0,315.8679,317.2679,315.8679,317.054,6279.0
2021-05-04 13:10:00,326.31,326.74,325.62,326.47,7578.0,317.2582,317.6763,316.5873,317.4137,7578.0
2021-05-04 13:20:00,326.47,327.12,325.91,326.97,7072.0,317.4137,318.0457,316.8693,317.8999,7072.0
2021-05-04 13:30:00,326.68,327.04,326.37,327.04,6823.0,317.6179,317.9679,317.3165,317.9679,6823.0
2021-05-04 13:40:00,326.96,327.16,325.97,326.7,7766.0,317.8902,318.0846,316.9276,317.6374,7766.0
2021-05-04 13:50:00,326.92,327.22,326.51,326.78,9594.0,317.8513,318.1429,317.4526,317.7151,9594.0
2021-05-04 14:00:00,326.78,327.15,326.18,327.05,12008.0,317.7151,318.0749,317.1318,317.9777,12008.0
2021-05-04 14:10:00,327.11,328.41,327.11,328.17,16559.0,318.036,319.2999,318.036,319.0666,16559.0
2021-05-04 14:20:00,328.11,328.11,327.41,327.77,12346.0,319.0083,319.0083,318.3277,318.6777,12346.0
2021-05-04 14:30:00,327.79,328.3,327.56,327.56,8500.0,318.6971,319.193,318.4735,318.4735,8500.0
2021-05-04 14:40:00,327.5,328.58,327.5,327.98,8624.0,318.4152,319.4652,318.4152,318.8819,8624.0
2021-05-04 14:50:00,327.95,327.95,327.4,327.47,4643.0,318.8527,318.8527,318.3179,318.386,4643.0
2021-05-04 15:00:00,327.34,327.75,326.94,327.75,6432.0,318.2596,318.6582,317.8707,318.6582,6432.0
2021-05-04 15:10:00,327.81,328.11,327.57,327.76,7851.0,318.7166,319.0083,318.4832,318.668,7851.0
2021-05-04 15:20:00,327.81,328.64,327.71,328.39,12259.0,318.7166,319.5235,318.6193,319.2805,12259.0
2021-05-04 15:30:00,328.29,329.5,328.21,329.23,27225.0,319.1833,320.3597,319.1055,320.0972,27225.0
2021-05-04 15:40:00,329.21,330.05,329.16,329.79,45080.0,320.0777,320.8944,320.0291,320.6416,45080.0
2021-05-04 15:50:00,329.91,330.66,329.33,329.96,63291.0,320.7583,321.4875,320.1944,320.8069,63291.0
2021-05-05 09:30:00,330.75,331.37,326.55,327.28,23604.0,321.575,322.1778,317.4915,318.2013,23604.0
2021-05-05 09:40:00,327.24,327.26,325.73,326.81,7997.0,318.1624,318.1818,316.6943,317.7443,7997.0
2021-05-05 09:50:00,326.74,329.23,326.41,326.89,9462.0,317.6763,320.0972,317.3554,317.8221,9462.0
2021-05-05 10:00:00,326.11,326.67,324.1,325.98,17150.0,317.0637,317.6082,315.1095,316.9373,17150.0
2021-05-05 10:10:00,325.48,328.81,325.46,328.49,11809.0,316.4512,319.6888,316.4318,319.3777,11809.0
2021-05-05 10:20:00,328.62,329.09,327.43,328.89,14121.0,319.5041,319.9611,318.3471,319.7666,14121.0
2021-05-05 10:30:00,328.53,329.88,327.62,329.88,10556.0,319.4166,320.7292,318.5318,320.7292,10556.0
2021-05-05 10:40:00,329.65,330.56,328.98,330.56,8394.0,320.5055,321.3903,319.8541,321.3903,8394.0
2021-05-05 10:50:00,330.79,331.1,329.78,330.8,8667.0,321.6139,321.9153,320.6319,321.6236,8667.0
2021-05-05 11:00:00,330.83,332.0,330.52,331.91,8623.0,321.6528,322.7903,321.3514,322.7028,8623.0
2021-05-05 11:10:00,331.86,332.52,331.41,332.52,7166.0,322.6542,323.2959,322.2167,323.2959,7166.0
2021-05-05 11:20:00,332.4,332.97,332.35,332.46,5658.0,323.1792,323.7334,323.1306,323.2376,5658.0
2021-05-05 11:30:00,332.58,334.0,332.38,334.0,11959.0,323.3543,324.7349,323.1598,324.7349,11959.0
2021-05-05 11:40:00,334.0,334.58,333.77,334.58,4701.0,324.7349,325.2988,324.5112,325.2988,4701.0
2021-05-05 11:50:00,334.44,335.63,334.44,335.41,19491.0,325.1627,326.3196,325.1627,326.1057,19491.0
2021-05-05 12:00:00,335.48,336.62,335.37,336.04,12922.0,326.1738,327.2822,326.0669,326.7183,12922.0
2021-05-05 12:10:00,336.26,336.6,335.12,335.29,8089.0,326.9322,327.2627,325.8238,325.9891,8089.0
2021-05-05 12:20:00,334.98,335.27,334.25,335.14,8714.0,325.6877,325.9696,324.9779,325.8432,8714.0
2021-05-05 12:30:00,335.03,335.03,334.05,334.54,5845.0,325.7363,325.7363,324.7835,325.2599,5845.0
2021-05-05 12:40:00,334.6,334.86,334.27,334.59,8202.0,325.3182,325.571,324.9974,325.3085,8202.0
2021-05-05 12:50:00,334.43,334.8,333.95,334.53,8490.0,325.1529,325.5127,324.6862,325.2502,8490.0
2021-05-05 13:00:00,334.51,335.2,334.51,335.2,2327.0,325.2307,325.9016,325.2307,325.9016,2327.0
2021-05-05 13:10:00,335.18,335.73,335.0,335.47,2036.0,325.8821,326.4169,325.7071,326.1641,2036.0
2021-05-05 13:20:00,335.27,335.41,334.71,335.01,3601.0,325.9696,326.1057,325.4252,325.7168,3601.0
2021-05-05 13:30:00,335.1,335.15,334.54,334.72,4555.0,325.8043,325.853,325.2599,325.4349,4555.0
2021-05-05 13:40:00,334.89,335.51,334.54,335.31,7005.0,325.6002,326.203,325.2599,326.0085,7005.0
2021-05-05 13:50:00,335.4,335.81,335.28,335.51,3039.0,326.096,326.4947,325.9794,326.203,3039.0
2021-05-05 14:00:00,335.74,335.75,334.31,334.46,15082.0,326.4266,326.4363,325.0363,325.1821,15082.0
2021-05-05 14:10:00,334.6,335.56,334.31,335.33,5204.0,325.3182,326.2516,325.0363,326.028,5204.0
2021-05-05 14:20:00,335.3,336.08,335.17,336.08,8084.0,325.9988,326.7572,325.8724,326.7572,8084.0
2021-05-05 14:30:00,336.02,336.5,336.0,336.36,5100.0,326.6988,327.1655,326.6794,327.0294,5100.0
2021-05-05 14:40:00,336.45,336.76,336.29,336.55,4226.0,327.1169,327.4183,326.9613,327.2141,4226.0
2021-05-05 14:50:00,336.56,336.57,334.82,335.47,8619.0,327.2238,327.2336,325.5321,326.1641,8619.0
2021-05-05 15:00:00,335.16,335.57,334.37,334.39,13748.0,325.8627,326.2613,325.0946,325.114,13748.0
2021-05-05 15:10:00,334.32,334.7,333.69,333.97,11972.0,325.046,325.4154,324.4335,324.7057,11972.0
2021-05-05 15:20:00,333.77,334.16,333.01,333.93,9682.0,324.5112,324.8904,323.7723,324.6668,9682.0
2021-05-05 15:30:00,333.73,333.73,333.23,333.55,7534.0,324.4724,324.4724,323.9862,324.2973,7534.0
2021-05-05 15:40:00,333.49,333.65,332.67,332.67,14011.0,324.239,324.3946,323.4418,323.4418,14011.0
2021-05-05 15:50:00,332.62,333.24,332.21,332.71,52425.0,323.3931,323.9959,322.9945,323.4806,52425.0
2021-05-06 09:30:00,332.71,336.69,331.76,336.45,15593.0,323.4806,327.3502,322.557,327.1169,15593.0
2021-05-06 09:40:00,336.71,336.71,333.83,335.47,10361.0,327.3697,327.3697,324.5696,326.1641,10361.0
2021-05-06 09:50:00,335.25,336.34,332.96,333.27,9355.0,325.9502,327.01,323.7237,324.0251,9355.0
2021-05-06 10:00:00,333.11,334.39,332.92,333.5,4667.0,323.8696,325.114,323.6848,324.2487,4667.0
2021-05-06 10:10:00,334.37,335.75,333.73,335.75,5711.0,325.0946,326.4363,324.4724,326.4363,5711.0
2021-05-06 10:20:00,334.59,336.05,333.56,336.05,23270.0,325.3085,326.728,324.3071,326.728,23270.0
2021-05-06 10:30:00,335.42,337.35,335.42,337.14,7709.0,326.1155,327.9919,326.1155,327.7878,7709.0
2021-05-06 10:40:00,337.22,339.35,336.85,338.66,16280.0,327.8655,329.9365,327.5058,329.2656,16280.0
2021-05-06 10:50:00,338.85,339.13,338.23,338.24,8212.0,329.4503,329.7226,328.8475,328.8572,8212.0
2021-05-06 11:00:00,338.75,338.92,337.36,337.64,8445.0,329.3531,329.5184,328.0017,328.2739,8445.0
2021-05-06 11:10:00,337.62,339.04,337.45,338.8,11075.0,328.2544,329.6351,328.0892,329.4017,11075.0
2021-05-06 11:20:00,339.12,340.63,339.11,340.0,10032.0,329.7128,331.1809,329.7031,330.5684,10032.0
2021-05-06 11:30:00,339.98,341.32,339.98,341.15,7436.0,330.549,331.8518,330.549,331.6865,7436.0
2021-05-06 11:40:00,341.32,342.08,340.72,341.51,12705.0,331.8518,332.5907,331.2685,332.0365,12705.0
2021-05-06 11:50:00,341.68,342.11,341.28,341.28,5853.0,332.2018,332.6199,331.8129,331.8129,5853.0
2021-05-06 12:00:00,341.5,341.79,339.87,340.01,7350.0,332.0268,332.3088,330.442,330.5781,7350.0
2021-05-06 12:10:00,340.23,340.65,339.91,340.61,5255.0,330.792,331.2004,330.4809,331.1615,5255.0
2021-05-06 12:20:00,340.3,340.76,339.79,340.61,9727.0,330.8601,331.3073,330.3642,331.1615,9727.0
2021-05-06 12:30:00,340.68,340.68,339.09,339.24,8630.0,331.2296,331.2296,329.6837,329.8295,8630.0
2021-05-06 12:40:00,339.47,339.58,339.07,339.52,2300.0,330.0531,330.1601,329.6642,330.1017,2300.0
2021-05-06 12:50:00,339.64,339.93,339.26,339.42,5346.0,330.2184,330.5004,329.849,330.0045,5346.0
2021-05-06 13:00:00,339.92,341.0,339.77,340.83,4410.0,330.4906,331.5407,330.3448,331.3754,4410.0
2021-05-06 13:10:00,340.84,340.86,339.14,339.53,7322.0,331.3851,331.4046,329.7323,330.1115,7322.0
2021-05-06 13:20:00,339.54,339.9,339.53,339.73,4100.0,330.1212,330.4712,330.1115,330.3059,4100.0
2021-05-06 13:30:00,340.0,340.46,339.85,339.94,5861.0,330.5684,331.0157,330.4226,330.5101,5861.0
2021-05-06 13:40:00,340.2,340.2,339.46,340.17,7600.0,330.7629,330.7629,330.0434,330.7337,7600.0
2021-05-06 13:50:00,340.04,340.04,339.09,339.5,5724.0,330.6073,330.6073,329.6837,330.0823,5724.0
2021-05-06 14:00:00,339.48,339.69,339.02,339.59,15476.0,330.0628,330.267,329.6156,330.1698,15476.0
2021-05-06 14:10:00,339.46,340.19,338.72,339.87,10026.0,330.0434,330.7532,329.3239,330.442,10026.0
2021-05-06 14:20:00,339.88,340.03,339.27,339.54,15353.0,330.4518,330.5976,329.8587,330.1212,15353.0
2021-05-06 14:30:00,339.7,339.7,338.14,338.33,9660.0,330.2767,330.2767,328.76,328.9447,9660.0
2021-05-06 14:40:00,338.2,339.69,338.01,339.64,6082.0,328.8184,330.267,328.6336,330.2184,6082.0
2021-05-06 14:50:00,339.42,339.63,339.08,339.14,4825.0,330.0045,330.2087,329.6739,329.7323,4825.0
2021-05-06 15:00:00,339.39,339.53,338.86,339.43,10453.0,329.9753,330.1115,329.46,330.0142,10453.0
2021-05-06 15:10:00,339.36,339.45,338.47,338.56,6832.0,329.9462,330.0337,329.0809,329.1684,6832.0
2021-05-06 15:20:00,338.56,339.75,338.38,339.69,26968.0,329.1684,330.3254,328.9934,330.267,26968.0
2021-05-06 15:30:00,339.66,340.82,339.6,340.46,28546.0,330.2379,331.3657,330.1795,331.0157,28546.0
2021-05-06 15:40:00,340.6,341.58,340.41,341.28,13551.0,331.1518,332.1046,330.967,331.8129,13551.0
2021-05-06 15:50:00,341.42,342.96,341.33,342.74,46447.0,331.949,333.4463,331.8615,333.2324,46447.0
2021-05-07 09:30:00,341.88,342.0,336.77,340.9,24145.0,332.3963,332.5129,327.428,331.4435,24145.0
2021-05-07 09:40:00,341.44,343.0,341.04,342.92,6362.0,331.9685,333.4852,331.5796,333.4074,6362.0
2021-05-07 09:50:00,342.11,342.52,340.05,340.25,21083.0,332.6199,333.0185,330.617,330.8115,21083.0
2021-05-07 10:00:00,340.45,342.12,340.45,341.94,8013.0,331.0059,332.6296,331.0059,332.4546,8013.0
2021-05-07 10:10:00,342.77,344.42,342.75,343.38,7301.0,333.2616,334.8658,333.2421,333.8547,7301.0
2021-05-07 10:20:00,343.94,344.15,341.88,341.88,8251.0,334.3991,334.6033,332.3963,332.3963,8251.0
2021-05-07 10:30:00,341.91,343.0,341.73,343.0,7649.0,332.4254,333.4852,332.2504,333.4852,7649.0
2021-05-07 10:40:00,342.99,344.5,342.99,344.5,3029.0,333.4755,334.9436,333.4755,334.9436,3029.0
2021-05-07 10:50:00,344.95,345.54,344.64,344.88,7036.0,335.3811,335.9547,335.0797,335.3131,7036.0
2021-05-07 11:00:00,344.98,345.02,344.2,344.56,1201.0,335.4103,335.4492,334.6519,335.0019,1201.0
2021-05-07 11:10:00,344.65,344.65,343.01,343.1,4301.0,335.0894,335.0894,333.4949,333.5824,4301.0
2021-05-07 11:20:00,343.21,344.16,343.0,343.97,5041.0,333.6894,334.613,333.4852,334.4283,5041.0
2021-05-07 11:30:00,343.85,344.16,343.26,344.16,5000.0,334.3116,334.613,333.738,334.613,5000.0
2021-05-07 11:40:00,344.03,344.56,343.19,343.26,3466.0,334.4866,335.0019,333.6699,333.738,3466.0
2021-05-07 11:50:00,343.66,344.7,343.56,344.23,3199.0,334.1269,335.138,334.0297,334.6811,3199.0
2021-05-07 12:00:00,344.3,345.3,344.2,345.17,3562.0,334.7491,335.7214,334.6519,335.595,3562.0
2021-05-07 12:10:00,345.27,346.1,345.15,346.1,4674.0,335.6922,336.4992,335.5756,336.4992,4674.0
2021-05-07 12:20:00,346.35,347.15,346.35,347.14,3208.0,336.7423,337.5201,336.7423,337.5104,3208.0
2021-05-07 12:30:00,347.42,347.42,346.03,346.28,9398.0,337.7826,337.7826,336.4312,336.6742,9398.0
2021-05-07 12:40:00,346.28,347.23,346.28,346.91,8119.0,336.6742,337.5979,336.6742,337.2867,8119.0
2021-05-07 12:50:00,346.86,347.99,346.86,347.59,6852.0,337.2381,338.3368,337.2381,337.9479,6852.0
2021-05-07 13:00:00,347.66,347.96,347.27,347.33,3308.0,338.0159,338.3076,337.6368,337.6951,3308.0
2021-05-07 13:10:00,347.49,347.74,347.16,347.16,2355.0,337.8507,338.0937,337.5298,337.5298,2355.0
2021-05-07 13:20:00,347.16,347.67,346.66,346.75,2820.0,337.5298,338.0257,337.0437,337.1312,2820.0
2021-05-07 13:30:00,346.75,347.55,346.75,347.55,5989.0,337.1312,337.909,337.1312,337.909,5989.0
2021-05-07 13:40:00,347.28,347.89,347.14,347.59,8743.0,337.6465,338.2396,337.5104,337.9479,8743.0
2021-05-07 13:50:00,347.48,348.3,347.34,348.24,6396.0,337.8409,338.6382,337.7048,338.5798,6396.0
2021-05-07 14:00:00,347.9,348.04,347.1,347.98,6822.0,338.2493,338.3854,337.4715,338.3271,6822.0
2021-05-07 14:10:00,347.99,348.07,347.74,347.86,3297.0,338.3368,338.4146,338.0937,338.2104,3297.0
2021-05-07 14:20:00,347.64,348.36,347.64,347.88,3258.0,337.9965,338.6965,337.9965,338.2298,3258.0
2021-05-07 14:30:00,347.93,348.41,347.11,347.11,5887.0,338.2784,338.7451,337.4812,337.4812,5887.0
2021-05-07 14:40:00,346.92,347.26,346.31,347.06,8271.0,337.2965,337.627,336.7034,337.4326,8271.0
2021-05-07 14:50:00,347.18,347.54,347.02,347.14,6744.0,337.5493,337.8993,337.3937,337.5104,6744.0
2021-05-07 15:00:00,346.97,348.26,346.9,347.87,13515.0,337.3451,338.5993,337.277,338.2201,13515.0
2021-05-07 15:10:00,347.86,347.97,347.11,347.54,16154.0,338.2104,338.3173,337.4812,337.8993,16154.0
2021-05-07 15:20:00,347.46,347.54,346.39,346.72,6814.0,337.8215,337.8993,336.7812,337.102,6814.0
2021-05-07 15:30:00,346.84,347.3,346.23,346.54,8073.0,337.2187,337.6659,336.6256,336.927,8073.0
2021-05-07 15:40:00,346.59,347.25,346.51,347.25,10025.0,336.9756,337.6173,336.8978,337.6173,10025.0
2021-05-07 15:50:00,347.4,347.62,347.07,347.27,30020.0,337.7631,337.977,337.4423,337.6368,30020.0
2021-05-10 09:30:00,348.5,349.25,346.78,347.81,25168.0,338.8326,339.5618,337.1603,338.1618,25168.0
2021-05-10 09:40:00,348.28,348.9,347.19,348.89,7567.0,338.6187,339.2215,337.559,339.2118,7567.0
2021-05-10 09:50:00,348.94,348.94,347.85,348.66,8362.0,339.2604,339.2604,338.2007,338.9882,8362.0
2021-05-10 10:00:00,348.9,352.9,348.9,352.81,21328.0,339.2215,343.1106,339.2215,343.0231,21328.0
2021-05-10 10:10:00,352.76,353.88,352.3,353.27,16822.0,342.9745,344.0634,342.5272,343.4703,16822.0
2021-05-10 10:20:00,353.19,353.19,351.64,352.35,9599.0,343.3925,343.3925,341.8855,342.5758,9599.0
2021-05-10 10:30:00,352.15,352.43,351.0,351.0,16345.0,342.3814,342.6536,341.2633,341.2633,16345.0
2021-05-10 10:40:00,351.27,351.27,349.71,350.52,7134.0,341.5258,341.5258,340.0091,340.7966,7134.0
2021-05-10 10:50:00,350.27,353.23,350.27,352.47,7833.0,340.5535,343.4314,340.5535,342.6925,7833.0
2021-05-10 11:00:00,352.21,353.25,351.85,353.22,5510.0,342.4397,343.4509,342.0897,343.4217,5510.0
2021-05-10 11:10:00,353.22,353.47,351.84,352.84,8473.0,343.4217,343.6648,342.08,343.0522,8473.0
2021-05-10 11:20:00,353.06,353.49,352.84,353.49,4338.0,343.2661,343.6842,343.0522,343.6842,4338.0
2021-05-10 11:30:00,353.77,354.2,353.67,354.11,13620.0,343.9564,344.3745,343.8592,344.287,13620.0
2021-05-10 11:40:00,354.41,354.6,352.4,352.43,8734.0,344.5787,344.7634,342.6244,342.6536,8734.0
2021-05-10 11:50:00,352.34,352.34,351.6,352.25,4499.0,342.5661,342.5661,341.8466,342.4786,4499.0
2021-05-10 12:00:00,352.11,352.45,351.77,351.77,4617.0,342.3425,342.6731,342.0119,342.0119,4617.0
2021-05-10 12:10:00,351.91,352.4,351.79,352.28,3736.0,342.148,342.6244,342.0314,342.5078,3736.0
2021-05-10 12:20:00,352.48,352.78,351.9,351.9,4471.0,342.7022,342.9939,342.1383,342.1383,4471.0
2021-05-10 12:30:00,352.18,352.62,351.93,352.25,3455.0,342.4106,342.8383,342.1675,342.4786,3455.0
2021-05-10 12:40:00,352.01,352.25,351.79,352.22,4413.0,342.2453,342.4786,342.0314,342.4494,4413.0
2021-05-10 12:50:00,352.28,352.61,351.72,351.95,4419.0,342.5078,342.8286,341.9633,342.1869,4419.0
2021-05-10 13:00:00,352.23,352.38,351.7,352.17,3602.0,342.4592,342.605,341.9439,342.4008,3602.0
2021-05-10 13:10:00,352.06,352.79,350.81,350.81,5102.0,342.2939,343.0036,341.0786,341.0786,5102.0
2021-05-10 13:20:00,351.09,351.88,351.09,351.47,5173.0,341.3508,342.1189,341.3508,341.7202,5173.0
2021-05-10 13:30:00,351.27,351.93,351.08,351.36,5852.0,341.5258,342.1675,341.3411,341.6133,5852.0
2021-05-10 13:40:00,351.02,352.15,350.81,351.86,7607.0,341.2827,342.3814,341.0786,342.0994,7607.0
2021-05-10 13:50:00,351.94,352.13,351.68,351.86,4002.0,342.1772,342.3619,341.9244,342.0994,4002.0
2021-05-10 14:00:00,351.66,352.44,351.5,352.38,5359.0,341.905,342.6633,341.7494,342.605,5359.0
2021-05-10 14:10:00,352.41,352.85,351.5,352.03,4953.0,342.6342,343.062,341.7494,342.2647,4953.0
2021-05-10 14:20:00,351.99,352.14,351.03,351.47,8270.0,342.2258,342.3717,341.2925,341.7202,8270.0
2021-05-10 14:30:00,351.63,351.64,349.91,350.36,10343.0,341.8758,341.8855,340.2035,340.641,10343.0
2021-05-10 14:40:00,350.36,350.6,349.61,349.77,10004.0,340.641,340.8744,339.9118,340.0674,10004.0
2021-05-10 14:50:00,349.77,350.1,348.78,350.1,20787.0,340.0674,340.3882,339.1049,340.3882,20787.0
2021-05-10 15:00:00,350.3,351.25,350.0,351.08,13870.0,340.5827,341.5063,340.291,341.3411,13870.0
2021-05-10 15:10:00,351.36,351.95,350.49,350.58,6684.0,341.6133,342.1869,340.7674,340.8549,6684.0
2021-05-10 15:20:00,350.31,351.28,349.88,351.23,13931.0,340.5924,341.5355,340.1744,341.4869,13931.0
2021-05-10 15:30:00,351.04,351.13,349.85,350.46,13436.0,341.3022,341.3897,340.1452,340.7383,13436.0
2021-05-10 15:40:00,350.36,350.54,348.53,348.53,32868.0,340.641,340.816,338.8618,338.8618,32868.0
2021-05-10 15:50:00,349.25,349.34,347.93,348.15,74726.0,339.5618,339.6493,338.2784,338.4923,74726.0
2021-05-11 09:30:00,342.25,343.27,338.48,339.57,30708.0,332.756,333.7477,329.0906,330.1504,30708.0
2021-05-11 09:40:00,339.02,342.25,339.02,340.6,19939.0,329.6156,332.756,329.6156,331.1518,19939.0
2021-05-11 09:50:00,340.68,344.91,340.43,344.51,14215.0,331.2296,335.3422,330.9865,334.9533,14215.0
2021-05-11 10:00:00,344.46,345.33,341.52,341.56,23523.0,334.9047,335.7506,332.0463,332.0851,23523.0
2021-05-11 10:10:00,341.1,341.32,338.69,339.21,12931.0,331.6379,331.8518,329.2948,329.8003,12931.0
2021-05-11 10:20:00,338.65,340.62,337.1,337.71,19998.0,329.2559,331.1712,327.7489,328.3419,19998.0
2021-05-11 10:30:00,337.31,338.32,336.6,336.89,13831.0,327.953,328.935,327.2627,327.5447,13831.0
2021-05-11 10:40:00,337.11,338.33,336.0,337.85,22431.0,327.7586,328.9447,326.6794,328.4781,22431.0
2021-05-11 10:50:00,338.24,340.06,338.1,339.57,16277.0,328.8572,330.6268,328.7211,330.1504,16277.0
2021-05-11 11:00:00,339.52,339.52,337.46,338.25,7253.0,330.1017,330.1017,328.0989,328.867,7253.0
2021-05-11 11:10:00,338.41,340.41,338.11,340.23,27725.0,329.0225,330.967,328.7309,330.792,27725.0
2021-05-11 11:20:00,340.43,340.45,339.44,339.84,2400.0,330.9865,331.0059,330.024,330.4129,2400.0
2021-05-11 11:30:00,339.42,340.14,338.6,339.95,13164.0,330.0045,330.7045,329.2073,330.5198,13164.0
2021-05-11 11:40:00,339.73,339.82,338.53,339.72,5045.0,330.3059,330.3934,329.1392,330.2962,5045.0
2021-05-11 11:50:00,339.47,340.29,338.98,339.62,3445.0,330.0531,330.8504,329.5767,330.199,3445.0
2021-05-11 12:00:00,339.29,339.35,338.59,338.76,3221.0,329.8781,329.9365,329.1975,329.3628,3221.0
2021-05-11 12:10:00,338.87,339.71,338.41,339.49,5237.0,329.4698,330.2865,329.0225,330.0726,5237.0
2021-05-11 12:20:00,339.7,339.9,338.79,339.1,7337.0,330.2767,330.4712,329.392,329.6934,7337.0
2021-05-11 12:30:00,338.97,339.14,337.89,338.68,4679.0,329.567,329.7323,328.517,329.285,4679.0
2021-05-11 12:40:00,338.64,338.97,337.91,338.36,5487.0,329.2461,329.567,328.5364,328.9739,5487.0
2021-05-11 12:50:00,338.3,338.74,337.89,338.74,8886.0,328.9156,329.3434,328.517,329.3434,8886.0
2021-05-11 13:00:00,338.7,339.61,338.46,339.38,2000.0,329.3045,330.1892,329.0711,329.9656,2000.0
2021-05-11 13:10:00,339.24,340.0,338.62,339.81,4387.0,329.8295,330.5684,329.2267,330.3837,4387.0
2021-05-11 13:20:00,339.67,339.99,339.25,339.59,15968.0,330.2476,330.5587,329.8392,330.1698,15968.0
2021-05-11 13:30:00,340.0,340.25,339.53,340.25,3050.0,330.5684,330.8115,330.1115,330.8115,3050.0
2021-05-11 13:40:00,340.27,340.4,339.75,340.21,7932.0,330.8309,330.9573,330.3254,330.7726,7932.0
2021-05-11 13:50:00,340.19,340.97,339.65,340.84,5638.0,330.7532,331.5115,330.2281,331.3851,5638.0
2021-05-11 14:00:00,341.05,341.98,340.84,340.86,3163.0,331.5893,332.4935,331.3851,331.4046,3163.0
2021-05-11 14:10:00,341.03,341.03,339.71,340.07,3674.0,331.5699,331.5699,330.2865,330.6365,3674.0
2021-05-11 14:20:00,340.27,340.97,338.99,340.97,14745.0,330.8309,331.5115,329.5864,331.5115,14745.0
2021-05-11 14:30:00,340.71,340.71,338.89,339.29,4858.0,331.2587,331.2587,329.4892,329.8781,4858.0
2021-05-11 14:40:00,339.67,341.56,338.86,341.56,5989.0,330.2476,332.0851,329.46,332.0851,5989.0
2021-05-11 14:50:00,341.54,342.07,340.25,340.43,10665.0,332.0657,332.581,330.8115,330.9865,10665.0
2021-05-11 15:00:00,340.74,340.87,340.01,340.02,3184.0,331.2879,331.4143,330.5781,330.5879,3184.0
2021-05-11 15:10:00,339.98,340.8,339.12,340.72,8213.0,330.549,331.3462,329.7128,331.2685,8213.0
2021-05-11 15:20:00,340.9,341.42,340.5,340.8,6906.0,331.4435,331.949,331.0546,331.3462,6906.0
2021-05-11 15:30:00,341.07,341.07,339.16,339.8,11326.0,331.6087,331.6087,329.7517,330.374,11326.0
2021-05-11 15:40:00,340.02,340.73,339.5,340.53,17413.0,330.5879,331.2782,330.0823,331.0837,17413.0
2021-05-11 15:50:00,340.51,340.71,339.37,340.45,36231.0,331.0643,331.2587,329.9559,331.0059,36231.0
2021-05-12 09:30:00,340.34,343.29,338.1,340.77,19040.0,330.899,333.7672,328.7211,331.3171,19040.0
2021-05-12 09:40:00,341.81,342.24,338.72,339.32,7791.0,332.3282,332.7463,329.3239,329.9073,7791.0
2021-05-12 09:50:00,339.0,341.72,338.22,339.59,8482.0,329.5962,332.2407,328.8378,330.1698,8482.0
2021-05-12 10:00:00,339.74,340.47,338.37,338.92,18745.0,330.3156,331.0254,328.9836,329.5184,18745.0
2021-05-12 10:10:00,338.98,339.5,338.52,339.29,11449.0,329.5767,330.0823,329.1295,329.8781,11449.0
2021-05-12 10:20:00,338.86,339.53,336.12,336.31,14669.0,329.46,330.1115,326.7961,326.9808,14669.0
2021-05-12 10:30:00,335.86,338.41,335.38,338.41,12901.0,326.5433,329.0225,326.0766,329.0225,12901.0
2021-05-12 10:40:00,337.99,338.5,336.52,337.46,25437.0,328.6142,329.11,327.185,328.0989,25437.0
2021-05-12 10:50:00,337.82,338.0,336.5,338.0,14952.0,328.4489,328.6239,327.1655,328.6239,14952.0
2021-05-12 11:00:00,337.5,339.06,337.5,338.23,7077.0,328.1378,329.6545,328.1378,328.8475,7077.0
2021-05-12 11:10:00,338.42,339.23,337.95,338.38,4950.0,329.0323,329.8198,328.5753,328.9934,4950.0
2021-05-12 11:20:00,338.09,338.09,336.57,336.88,2754.0,328.7114,328.7114,327.2336,327.535,2754.0
2021-05-12 11:30:00,336.45,336.93,336.32,336.86,6450.0,327.1169,327.5836,326.9905,327.5155,6450.0
2021-05-12 11:40:00,336.39,336.67,336.04,336.34,8659.0,327.0586,327.3308,326.7183,327.01,8659.0
2021-05-12 11:50:00,336.03,336.03,334.29,334.59,12598.0,326.7086,326.7086,325.0168,325.3085,12598.0
2021-05-12 12:00:00,334.61,334.85,333.49,333.49,7509.0,325.3279,325.5613,324.239,324.239,7509.0
2021-05-12 12:10:00,333.62,333.93,332.47,332.98,7058.0,324.3654,324.6668,323.2473,323.7432,7058.0
2021-05-12 12:20:00,333.12,335.0,333.05,334.81,5200.0,323.8793,325.7071,323.8112,325.5224,5200.0
2021-05-12 12:30:00,334.32,334.96,333.1,333.72,9530.0,325.046,325.6682,323.8598,324.4626,9530.0
2021-05-12 12:40:00,333.01,333.71,332.57,333.69,3300.0,323.7723,324.4529,323.3445,324.4335,3300.0
2021-05-12 12:50:00,333.15,333.94,332.44,332.71,3200.0,323.9084,324.6765,323.2181,323.4806,3200.0
2021-05-12 13:00:00,332.48,333.79,332.31,333.13,3300.0,323.257,324.5307,323.0917,323.889,3300.0
2021-05-12 13:10:00,332.97,333.57,332.73,333.03,4894.0,323.7334,324.3168,323.5001,323.7918,4894.0
2021-05-12 13:20:00,332.56,333.11,332.33,332.77,5335.0,323.3348,323.8696,323.1112,323.539,5335.0
2021-05-12 13:30:00,332.36,332.99,331.66,332.99,4716.0,323.1404,323.7529,322.4598,323.7529,4716.0
2021-05-12 13:40:00,332.74,332.76,331.99,332.25,5531.0,323.5098,323.5293,322.7806,323.0334,5531.0
2021-05-12 13:50:00,332.0,333.9,331.9,333.3,5190.0,322.7903,324.6376,322.6931,324.0543,5190.0
2021-05-12 14:00:00,333.37,333.4,332.63,332.86,3019.0,324.1223,324.1515,323.4029,323.6265,3019.0
2021-05-12 14:10:00,332.67,332.67,331.67,332.5,2514.0,323.4418,323.4418,322.4695,323.2765,2514.0
2021-05-12 14:20:00,332.66,332.88,331.77,332.07,5205.0,323.432,323.6459,322.5667,322.8584,5205.0
2021-05-12 14:30:00,331.76,332.43,330.92,332.43,6585.0,322.557,323.2084,321.7403,323.2084,6585.0
2021-05-12 14:40:00,332.11,332.83,332.04,332.83,2801.0,322.8973,323.5973,322.8292,323.5973,2801.0
2021-05-12 14:50:00,333.31,333.31,332.08,332.35,3759.0,324.064,324.064,322.8681,323.1306,3759.0
2021-05-12 15:00:00,332.07,332.39,330.63,330.9,6701.0,322.8584,323.1695,321.4583,321.7209,6701.0
2021-05-12 15:10:00,330.69,330.78,329.92,329.92,4000.0,321.5167,321.6042,320.768,320.768,4000.0
2021-05-12 15:20:00,330.21,330.65,328.82,328.91,8750.0,321.05,321.4778,319.6986,319.7861,8750.0
2021-05-12 15:30:00,328.94,329.32,328.02,328.63,12967.0,319.8152,320.1847,318.9207,319.5138,12967.0
2021-05-12 15:40:00,328.49,330.27,328.41,329.22,13770.0,319.3777,321.1083,319.2999,320.0875,13770.0
2021-05-12 15:50:00,329.05,329.98,328.93,329.18,33309.0,319.9222,320.8264,319.8055,320.0486,33309.0
2021-05-13 09:30:00,330.59,335.03,330.59,334.3,11993.0,321.4195,325.7363,321.4195,325.0265,11993.0
2021-05-13 09:40:00,335.18,336.9,334.86,336.42,4783.0,325.8821,327.5544,325.571,327.0877,4783.0
2021-05-13 09:50:00,336.49,339.25,336.04,337.96,8716.0,327.1558,329.8392,326.7183,328.585,8716.0
2021-05-13 10:00:00,338.43,339.08,336.39,336.39,6046.0,329.042,329.6739,327.0586,327.0586,6046.0
2021-05-13 10:10:00,336.54,337.79,336.54,337.0,4467.0,327.2044,328.4197,327.2044,327.6516,4467.0
2021-05-13 10:20:00,336.5,338.31,336.5,338.09,5061.0,327.1655,328.9253,327.1655,328.7114,5061.0
2021-05-13 10:30:00,337.82,338.75,337.11,338.18,5513.0,328.4489,329.3531,327.7586,328.7989,5513.0
2021-05-13 10:40:00,338.06,338.1,336.54,337.35,12168.0,328.6822,328.7211,327.2044,327.9919,12168.0
2021-05-13 10:50:00,337.38,338.48,337.3,337.52,4683.0,328.0211,329.0906,327.9433,328.1572,4683.0
2021-05-13 11:00:00,337.44,337.45,335.53,335.54,5927.0,328.0794,328.0892,326.2224,326.2321,5927.0
2021-05-13 11:10:00,335.32,335.32,334.32,335.01,11982.0,326.0182,326.0182,325.046,325.7168,11982.0
2021-05-13 11:20:00,335.25,335.43,332.88,333.18,14325.0,325.9502,326.1252,323.6459,323.9376,14325.0
2021-05-13 11:30:00,333.15,334.57,333.1,334.57,8925.0,323.9084,325.2891,323.8598,325.2891,8925.0
2021-05-13 11:40:00,334.1,334.2,332.6,333.94,6720.0,324.8321,324.9293,323.3737,324.6765,6720.0
2021-05-13 11:50:00,334.05,334.99,333.3,333.31,5127.0,324.7835,325.6974,324.0543,324.064,5127.0
2021-05-13 12:00:00,333.54,335.0,333.51,334.72,10472.0,324.2876,325.7071,324.2585,325.4349,10472.0
2021-05-13 12:10:00,334.81,334.96,333.42,333.78,10205.0,325.5224,325.6682,324.171,324.521,10205.0
2021-05-13 12:20:00,333.99,333.99,332.43,333.84,6848.0,324.7251,324.7251,323.2084,324.5793,6848.0
2021-05-13 12:30:00,334.03,334.61,333.65,333.66,5733.0,324.764,325.3279,324.3946,324.4043,5733.0
2021-05-13 12:40:00,334.04,334.67,333.46,334.67,11486.0,324.7738,325.3863,324.2098,325.3863,11486.0
2021-05-13 12:50:00,334.81,334.81,332.73,333.71,4917.0,325.5224,325.5224,323.5001,324.4529,4917.0
2021-05-13 13:00:00,333.78,334.14,332.85,333.98,4242.0,324.521,324.871,323.6168,324.7154,4242.0
2021-05-13 13:10:00,334.63,335.13,333.6,334.1,6532.0,325.3474,325.8335,324.346,324.8321,6532.0
2021-05-13 13:20:00,333.98,333.99,332.01,332.27,7467.0,324.7154,324.7251,322.8001,323.0529,7467.0
2021-05-13 13:30:00,332.23,332.36,330.17,330.53,8661.0,323.014,323.1404,321.0111,321.3611,8661.0
2021-05-13 13:40:00,330.46,330.76,328.17,328.24,27089.0,321.2931,321.5847,319.0666,319.1346,27089.0
2021-05-13 13:50:00,328.33,330.98,328.33,330.76,9639.0,319.2221,321.7986,319.2221,321.5847,9639.0
2021-05-13 14:00:00,331.05,332.64,330.97,332.31,5257.0,321.8667,323.4126,321.7889,323.0917,5257.0
2021-05-13 14:10:00,332.39,332.76,331.9,331.9,4024.0,323.1695,323.5293,322.6931,322.6931,4024.0
2021-05-13 14:20:00,332.45,333.47,332.3,333.35,6865.0,323.2279,324.2196,323.082,324.1029,6865.0
2021-05-13 14:30:00,333.36,334.8,333.35,334.16,3707.0,324.1126,325.5127,324.1029,324.8904,3707.0
2021-05-13 14:40:00,334.25,334.59,332.95,332.96,5715.0,324.9779,325.3085,323.714,323.7237,5715.0
2021-05-13 14:50:00,332.67,333.07,331.99,332.73,5121.0,323.4418,323.8307,322.7806,323.5001,5121.0
2021-05-13 15:00:00,332.67,333.77,332.67,333.77,5212.0,323.4418,324.5112,323.4418,324.5112,5212.0
2021-05-13 15:10:00,333.89,334.02,332.87,333.1,5728.0,324.6279,324.7543,323.6362,323.8598,5728.0
2021-05-13 15:20:00,333.41,334.0,333.07,333.65,7879.0,324.1612,324.7349,323.8307,324.3946,7879.0
2021-05-13 15:30:00,333.84,334.68,333.54,333.73,16778.0,324.5793,325.396,324.2876,324.4724,16778.0
2021-05-13 15:40:00,333.89,334.53,333.61,334.06,18677.0,324.6279,325.2502,324.3557,324.7932,18677.0
2021-05-13 15:50:00,333.96,334.07,332.71,333.17,37712.0,324.696,324.8029,323.4806,323.9279,37712.0
2021-05-14 09:30:00,337.16,338.26,334.67,336.49,18576.0,327.8072,328.8767,325.3863,327.1558,18576.0
2021-05-14 09:40:00,336.75,339.68,336.74,338.58,7807.0,327.4086,330.2573,327.3989,329.1878,7807.0
2021-05-14 09:50:00,338.29,340.0,337.96,339.72,17300.0,328.9059,330.5684,328.585,330.2962,17300.0
2021-05-14 10:00:00,339.61,340.72,339.2,340.09,21807.0,330.1892,331.2685,329.7906,330.6559,21807.0
2021-05-14 10:10:00,340.08,341.25,339.07,339.44,17187.0,330.6462,331.7837,329.6642,330.024,17187.0
2021-05-14 10:20:00,339.3,340.53,339.28,340.06,14743.0,329.8878,331.0837,329.8684,330.6268,14743.0
2021-05-14 10:30:00,340.15,341.04,339.25,339.56,10779.0,330.7143,331.5796,329.8392,330.1406,10779.0
2021-05-14 10:40:00,339.75,340.44,339.32,340.31,4729.0,330.3254,330.9962,329.9073,330.8698,4729.0
2021-05-14 10:50:00,340.53,340.53,339.14,339.33,4350.0,331.0837,331.0837,329.7323,329.917,4350.0
2021-05-14 11:00:00,339.24,339.24,338.04,338.68,6050.0,329.8295,329.8295,328.6628,329.285,6050.0
2021-05-14 11:10:00,338.42,339.25,338.4,339.25,2583.0,329.0323,329.8392,329.0128,329.8392,2583.0
2021-05-14 11:20:00,339.53,339.53,338.84,338.98,5150.0,330.1115,330.1115,329.4406,329.5767,5150.0
2021-05-14 11:30:00,338.99,339.5,338.87,338.87,2499.0,329.5864,330.0823,329.4698,329.4698,2499.0
2021-05-14 11:40:00,338.99,340.07,338.99,339.8,2215.0,329.5864,330.6365,329.5864,330.374,2215.0
2021-05-14 11:50:00,339.64,340.33,339.51,339.97,4232.0,330.2184,330.8893,330.092,330.5393,4232.0
2021-05-14 12:00:00,340.18,340.98,340.05,340.71,2705.0,330.7434,331.5212,330.617,331.2587,2705.0
2021-05-14 12:10:00,340.72,341.14,340.72,341.14,2226.0,331.2685,331.6768,331.2685,331.6768,2226.0
2021-05-14 12:20:00,341.11,341.16,340.49,340.85,2301.0,331.6476,331.6962,331.0448,331.3948,2301.0
2021-05-14 12:30:00,340.86,340.87,339.76,340.09,5715.0,331.4046,331.4143,330.3351,330.6559,5715.0
2021-05-14 12:40:00,340.08,341.22,340.05,341.08,2184.0,330.6462,331.7546,330.617,331.6185,2184.0
2021-05-14 12:50:00,341.25,341.78,341.16,341.78,1200.0,331.7837,332.299,331.6962,332.299,1200.0
2021-05-14 13:00:00,341.73,341.73,339.96,340.69,7504.0,332.2504,332.2504,330.5295,331.2393,7504.0
2021-05-14 13:10:00,340.65,340.95,340.45,340.49,3025.0,331.2004,331.4921,331.0059,331.0448,3025.0
2021-05-14 13:20:00,340.42,340.98,340.42,340.81,1935.0,330.9768,331.5212,330.9768,331.356,1935.0
2021-05-14 13:30:00,340.71,340.84,340.21,340.74,5849.0,331.2587,331.3851,330.7726,331.2879,5849.0
2021-05-14 13:40:00,340.52,341.09,340.43,341.09,2490.0,331.074,331.6282,330.9865,331.6282,2490.0
2021-05-14 13:50:00,340.97,341.26,340.6,340.6,2910.0,331.5115,331.7935,331.1518,331.1518,2910.0
2021-05-14 14:00:00,340.85,340.85,340.53,340.72,2052.0,331.3948,331.3948,331.0837,331.2685,2052.0
2021-05-14 14:10:00,341.16,341.89,341.16,341.89,2800.0,331.6962,332.406,331.6962,332.406,2800.0
2021-05-14 14:20:00,341.94,342.19,341.66,342.15,2715.0,332.4546,332.6977,332.1824,332.6588,2715.0
2021-05-14 14:30:00,342.13,342.55,342.12,342.13,2780.0,332.6393,333.0477,332.6296,332.6393,2780.0
2021-05-14 14:40:00,342.12,342.23,341.8,342.1,1800.0,332.6296,332.7366,332.3185,332.6102,1800.0
2021-05-14 14:50:00,342.06,342.81,342.06,342.65,3127.0,332.5713,333.3005,332.5713,333.1449,3127.0
2021-05-14 15:00:00,342.64,342.64,341.79,342.28,1950.0,333.1352,333.1352,332.3088,332.7852,1950.0
2021-05-14 15:10:00,342.3,343.06,342.14,342.83,6400.0,332.8046,333.5435,332.6491,333.3199,6400.0
2021-05-14 15:20:00,342.88,343.28,341.74,342.29,4765.0,333.3685,333.7574,332.2602,332.7949,4765.0
2021-05-14 15:30:00,342.45,342.48,341.41,341.69,4871.0,332.9505,332.9796,331.9393,332.2115,4871.0
2021-05-14 15:40:00,341.62,342.1,341.09,342.03,7002.0,332.1435,332.6102,331.6282,332.5421,7002.0
2021-05-14 15:50:00,341.96,342.75,341.53,341.78,26754.0,332.4741,333.2421,332.056,332.299,26754.0
2021-05-17 09:30:00,339.83,341.3,339.26,340.3,7779.0,330.4031,331.8324,329.849,330.8601,7779.0
2021-05-17 09:40:00,339.67,339.67,335.69,336.88,9301.0,330.2476,330.2476,326.378,327.535,9301.0
2021-05-17 09:50:00,335.91,336.38,334.38,335.06,3785.0,326.5919,327.0488,325.1043,325.7655,3785.0
2021-05-17 10:00:00,335.06,335.76,333.48,335.44,8010.0,325.7655,326.446,324.2293,326.1349,8010.0
2021-05-17 10:10:00,335.5,337.86,334.73,337.54,10123.0,326.1933,328.4878,325.4446,328.1767,10123.0
2021-05-17 10:20:00,337.67,338.35,335.85,335.85,6046.0,328.3031,328.9642,326.5335,326.5335,6046.0
2021-05-17 10:30:00,335.31,338.28,334.42,338.02,7343.0,326.0085,328.8961,325.1432,328.6433,7343.0
2021-05-17 10:40:00,338.49,339.16,337.86,339.16,3154.0,329.1003,329.7517,328.4878,329.7517,3154.0
2021-05-17 10:50:00,338.86,338.86,337.66,338.31,6685.0,329.46,329.46,328.2933,328.9253,6685.0
2021-05-17 11:00:00,338.04,338.16,336.5,336.74,2654.0,328.6628,328.7795,327.1655,327.3989,2654.0
2021-05-17 11:10:00,336.98,338.5,336.57,338.41,1918.0,327.6322,329.11,327.2336,329.0225,1918.0
2021-05-17 11:20:00,338.4,339.12,338.38,338.38,4604.0,329.0128,329.7128,328.9934,328.9934,4604.0
2021-05-17 11:30:00,338.93,340.1,338.55,339.63,3132.0,329.5281,330.6656,329.1586,330.2087,3132.0
2021-05-17 11:40:00,339.44,339.56,338.79,338.8,1902.0,330.024,330.1406,329.392,329.4017,1902.0
2021-05-17 11:50:00,339.16,339.16,337.25,337.75,3384.0,329.7517,329.7517,327.8947,328.3808,3384.0
2021-05-17 12:00:00,337.66,337.94,337.56,337.56,2401.0,328.2933,328.5656,328.1961,328.1961,2401.0
2021-05-17 12:10:00,337.29,338.22,337.24,337.94,2619.0,327.9336,328.8378,327.885,328.5656,2619.0
2021-05-17 12:20:00,338.14,338.45,337.83,338.45,3700.0,328.76,329.0614,328.4586,329.0614,3700.0
2021-05-17 12:30:00,338.05,338.6,337.84,338.6,1004.0,328.6725,329.2073,328.4683,329.2073,1004.0
2021-05-17 12:40:00,338.52,338.6,338.21,338.4,3454.0,329.1295,329.2073,328.8281,329.0128,3454.0
2021-05-17 12:50:00,338.28,338.45,337.78,337.87,1858.0,328.8961,329.0614,328.41,328.4975,1858.0
2021-05-17 13:00:00,337.87,339.03,337.87,338.4,3844.0,328.4975,329.6253,328.4975,329.0128,3844.0
2021-05-17 13:10:00,338.03,338.6,337.3,337.3,4831.0,328.6531,329.2073,327.9433,327.9433,4831.0
2021-05-17 13:20:00,337.11,337.88,337.11,337.64,1858.0,327.7586,328.5072,327.7586,328.2739,1858.0
2021-05-17 13:30:00,337.67,338.21,337.53,338.21,1733.0,328.3031,328.8281,328.1669,328.8281,1733.0
2021-05-17 13:40:00,337.99,338.5,337.14,338.5,2684.0,328.6142,329.11,327.7878,329.11,2684.0
2021-05-17 13:50:00,338.58,338.58,337.8,338.15,3162.0,329.1878,329.1878,328.4295,328.7697,3162.0
2021-05-17 14:00:00,338.17,338.34,337.93,338.11,6111.0,328.7892,328.9545,328.5558,328.7309,6111.0
2021-05-17 14:10:00,338.18,338.18,337.53,337.91,2057.0,328.7989,328.7989,328.1669,328.5364,2057.0
2021-05-17 14:20:00,337.89,338.41,337.89,338.26,1534.0,328.517,329.0225,328.517,328.8767,1534.0
2021-05-17 14:30:00,338.56,338.9,338.1,338.44,1314.0,329.1684,329.4989,328.7211,329.0517,1314.0
2021-05-17 14:40:00,338.29,338.51,337.75,338.5,2202.0,328.9059,329.1198,328.3808,329.11,2202.0
2021-05-17 14:50:00,338.56,340.28,338.56,340.22,4377.0,329.1684,330.8407,329.1684,330.7823,4377.0
2021-05-17 15:00:00,340.01,340.35,339.68,340.26,2200.0,330.5781,330.9087,330.2573,330.8212,2200.0
2021-05-17 15:10:00,340.37,340.51,339.82,340.05,3507.0,330.9282,331.0643,330.3934,330.617,3507.0
2021-05-17 15:20:00,340.25,340.79,340.13,340.14,2803.0,330.8115,331.3365,330.6948,330.7045,2803.0
2021-05-17 15:30:00,340.1,340.99,340.01,340.89,10506.0,330.6656,331.531,330.5781,331.4337,10506.0
2021-05-17 15:40:00,340.72,341.32,340.15,341.09,6788.0,331.2685,331.8518,330.7143,331.6282,6788.0
2021-05-17 15:50:00,341.11,341.84,340.93,341.05,24371.0,331.6476,332.3574,331.4726,331.5893,24371.0
2021-05-18 09:30:00,340.35,341.48,337.25,338.05,9554.0,330.9087,332.0074,327.8947,328.6725,9554.0
2021-05-18 09:40:00,338.61,341.21,338.05,340.46,11794.0,329.217,331.7449,328.6725,331.0157,11794.0
2021-05-18 09:50:00,340.98,341.62,340.06,341.0,5834.0,331.5212,332.1435,330.6268,331.5407,5834.0
2021-05-18 10:00:00,340.27,341.02,338.49,340.53,8590.0,330.8309,331.5601,329.1003,331.0837,8590.0
2021-05-18 10:10:00,340.69,340.76,338.03,338.04,8032.0,331.2393,331.3073,328.6531,328.6628,8032.0
2021-05-18 10:20:00,338.67,340.15,338.02,339.55,5141.0,329.2753,330.7143,328.6433,330.1309,5141.0
2021-05-18 10:30:00,339.67,339.67,338.32,338.32,3102.0,330.2476,330.2476,328.935,328.935,3102.0
2021-05-18 10:40:00,338.62,338.62,337.0,337.47,4801.0,329.2267,329.2267,327.6516,328.1086,4801.0
2021-05-18 10:50:00,337.88,337.89,336.84,337.09,2525.0,328.5072,328.517,327.4961,327.7391,2525.0
2021-05-18 11:00:00,337.2,337.2,336.5,336.93,6283.0,327.8461,327.8461,327.1655,327.5836,6283.0
2021-05-18 11:10:00,337.06,338.07,336.81,337.62,2104.0,327.71,328.692,327.4669,328.2544,2104.0
2021-05-18 11:20:00,337.9,337.95,336.47,336.53,3059.0,328.5267,328.5753,327.1363,327.1947,3059.0
2021-05-18 11:30:00,336.74,336.98,336.44,336.81,2917.0,327.3989,327.6322,327.1072,327.4669,2917.0
2021-05-18 11:40:00,336.89,336.89,336.28,336.77,2422.0,327.5447,327.5447,326.9516,327.428,2422.0
2021-05-18 11:50:00,336.31,336.31,335.53,335.82,1239.0,326.9808,326.9808,326.2224,326.5044,1239.0
2021-05-18 12:00:00,335.95,336.14,335.56,335.86,1570.0,326.6308,326.8155,326.2516,326.5433,1570.0
2021-05-18 12:10:00,335.98,336.43,335.75,336.02,4080.0,326.6599,327.0975,326.4363,326.6988,4080.0
2021-05-18 12:20:00,336.24,336.47,335.74,335.75,2678.0,326.9127,327.1363,326.4266,326.4363,2678.0
2021-05-18 12:30:00,335.88,337.19,335.87,336.97,4043.0,326.5627,327.8364,326.553,327.6225,4043.0
2021-05-18 12:40:00,336.76,337.04,336.18,336.38,3001.0,327.4183,327.6905,326.8544,327.0488,3001.0
2021-05-18 12:50:00,336.29,336.86,336.28,336.34,3612.0,326.9613,327.5155,326.9516,327.01,3612.0
2021-05-18 13:00:00,336.42,336.42,335.69,335.7,2020.0,327.0877,327.0877,326.378,326.3877,2020.0
2021-05-18 13:10:00,335.84,336.22,335.71,336.08,1801.0,326.5238,326.8933,326.3974,326.7572,1801.0
2021-05-18 13:20:00,336.12,336.12,335.8,336.06,2447.0,326.7961,326.7961,326.4849,326.7377,2447.0
2021-05-18 13:30:00,336.04,336.21,335.67,336.1,2791.0,326.7183,326.8836,326.3585,326.7766,2791.0
2021-05-18 13:40:00,336.06,336.32,335.33,336.25,2939.0,326.7377,326.9905,326.028,326.9224,2939.0
2021-05-18 13:50:00,336.25,336.41,335.95,336.23,2838.0,326.9224,327.078,326.6308,326.903,2838.0
2021-05-18 14:00:00,336.04,336.04,335.43,336.0,3554.0,326.7183,326.7183,326.1252,326.6794,3554.0
2021-05-18 14:10:00,335.76,336.05,335.51,335.75,4189.0,326.446,326.728,326.203,326.4363,4189.0
2021-05-18 14:20:00,335.77,335.79,334.3,334.84,9096.0,326.4558,326.4752,325.0265,325.5516,9096.0
2021-05-18 14:30:00,334.99,335.04,333.83,333.83,4922.0,325.6974,325.746,324.5696,324.5696,4922.0
2021-05-18 14:40:00,333.87,334.0,332.24,332.76,9185.0,324.6085,324.7349,323.0237,323.5293,9185.0
2021-05-18 14:50:00,332.74,334.74,332.74,334.13,4575.0,323.5098,325.4543,323.5098,324.8613,4575.0
2021-05-18 15:00:00,334.04,334.86,334.01,334.57,6492.0,324.7738,325.571,324.7446,325.2891,6492.0
2021-05-18 15:10:00,334.57,334.69,334.14,334.48,5408.0,325.2891,325.4057,324.871,325.2015,5408.0
2021-05-18 15:20:00,334.52,334.6,333.86,334.06,8167.0,325.2404,325.3182,324.5987,324.7932,8167.0
2021-05-18 15:30:00,334.04,334.25,333.63,334.06,9774.0,324.7738,324.9779,324.3751,324.7932,9774.0
2021-05-18 15:40:00,334.11,334.35,332.88,333.04,19932.0,324.8418,325.0752,323.6459,323.8015,19932.0
2021-05-18 15:50:00,332.75,333.06,331.12,331.34,41505.0,323.5195,323.8209,321.9348,322.1487,41505.0
2021-05-19 09:30:00,325.64,325.64,315.28,319.58,72677.0,316.6068,316.6068,306.5342,310.7149,72677.0
2021-05-19 09:40:00,319.6,321.07,317.64,319.65,30962.0,310.7343,312.1635,308.8287,310.7829,30962.0
2021-05-19 09:50:00,319.86,320.75,318.59,319.75,20716.0,310.9871,311.8524,309.7523,310.8802,20716.0
2021-05-19 10:00:00,320.07,320.63,317.47,317.57,16193.0,311.1913,311.7357,308.6634,308.7606,16193.0
2021-05-19 10:10:00,317.57,318.84,316.02,318.84,8912.0,308.7606,309.9954,307.2536,309.9954,8912.0
2021-05-19 10:20:00,318.38,320.42,317.0,319.45,15560.0,309.5482,311.5316,308.2064,310.5885,15560.0
2021-05-19 10:30:00,319.83,319.83,317.01,317.47,12381.0,310.9579,310.9579,308.2162,308.6634,12381.0
2021-05-19 10:40:00,317.0,317.93,315.91,316.88,17627.0,308.2064,309.1106,307.1467,308.0898,17627.0
2021-05-19 10:50:00,316.68,318.73,316.66,318.31,8896.0,307.8953,309.8885,307.8759,309.4801,8896.0
2021-05-19 11:00:00,318.17,318.21,316.8,317.72,18812.0,309.344,309.3829,308.012,308.9065,18812.0
2021-05-19 11:10:00,317.8,319.15,317.06,317.64,22289.0,308.9842,310.2968,308.2648,308.8287,22289.0
2021-05-19 11:20:00,317.41,318.95,317.33,317.75,12321.0,308.6051,310.1023,308.5273,308.9356,12321.0
2021-05-19 11:30:00,318.03,318.61,317.04,317.13,12840.0,309.2079,309.7718,308.2453,308.3328,12840.0
2021-05-19 11:40:00,317.32,318.99,316.75,318.64,7989.0,308.5176,310.1412,307.9634,309.8009,7989.0
2021-05-19 11:50:00,318.66,319.91,318.28,319.4,6598.0,309.8204,311.0357,309.4509,310.5399,6598.0
2021-05-19 12:00:00,319.21,319.9,318.6,319.46,7366.0,310.3551,311.026,309.7621,310.5982,7366.0
2021-05-19 12:10:00,319.55,320.62,319.18,320.61,7116.0,310.6857,311.726,310.326,311.7163,7116.0
2021-05-19 12:20:00,320.52,320.9,319.75,320.13,12093.0,311.6288,311.9983,310.8802,311.2496,12093.0
2021-05-19 12:30:00,320.16,320.73,319.49,320.14,7215.0,311.2788,311.833,310.6274,311.2593,7215.0
2021-05-19 12:40:00,320.12,320.14,318.7,318.91,13228.0,311.2399,311.2593,309.8593,310.0635,13228.0
2021-05-19 12:50:00,319.19,320.2,319.19,319.82,7414.0,310.3357,311.3177,310.3357,310.9482,7414.0
2021-05-19 13:00:00,319.69,321.26,319.46,321.03,7576.0,310.8218,312.3483,310.5982,312.1246,7576.0
2021-05-19 13:10:00,321.2,321.26,320.77,320.88,7830.0,312.2899,312.3483,311.8719,311.9788,7830.0
2021-05-19 13:20:00,320.86,321.12,320.02,320.15,7198.0,311.9594,312.2122,311.1427,311.2691,7198.0
2021-05-19 13:30:00,320.25,320.26,319.08,319.58,6013.0,311.3663,311.376,310.2287,310.7149,6013.0
2021-05-19 13:40:00,319.81,319.99,319.2,319.84,6732.0,310.9385,311.1135,310.3454,310.9677,6732.0
2021-05-19 13:50:00,320.01,320.71,319.55,320.12,5430.0,311.1329,311.8135,310.6857,311.2399,5430.0
2021-05-19 14:00:00,320.14,320.97,318.34,319.01,8765.0,311.2593,312.0663,309.5093,310.1607,8765.0
2021-05-19 14:10:00,318.99,319.36,317.36,318.03,8929.0,310.1412,310.501,308.5565,309.2079,8929.0
2021-05-19 14:20:00,318.03,321.63,318.03,320.45,10459.0,309.2079,312.708,309.2079,311.5607,10459.0
2021-05-19 14:30:00,320.62,321.42,318.59,319.0,5502.0,311.726,312.5038,309.7523,310.151,5502.0
2021-05-19 14:40:00,318.76,319.38,318.51,318.51,11260.0,309.9176,310.5204,309.6746,309.6746,11260.0
2021-05-19 14:50:00,318.67,319.41,318.09,318.26,11307.0,309.8301,310.5496,309.2662,309.4315,11307.0
2021-05-19 15:00:00,317.85,318.66,317.74,318.5,9582.0,309.0329,309.8204,308.9259,309.6648,9582.0
2021-05-19 15:10:00,318.4,319.28,318.4,318.88,9292.0,309.5676,310.4232,309.5676,310.0343,9292.0
2021-05-19 15:20:00,318.9,321.09,318.81,320.85,12608.0,310.0537,312.183,309.9662,311.9496,12608.0
2021-05-19 15:30:00,320.85,320.85,319.63,320.19,15149.0,311.9496,311.9496,310.7635,311.308,15149.0
2021-05-19 15:40:00,320.31,320.35,319.08,319.87,22627.0,311.4246,311.4635,310.2287,310.9968,22627.0
2021-05-19 15:50:00,319.92,321.55,319.92,321.16,65722.0,311.0454,312.6302,311.0454,312.251,65722.0
2021-05-20 09:30:00,321.63,322.93,317.92,317.92,17172.0,312.708,313.9719,309.1009,309.1009,17172.0
2021-05-20 09:40:00,318.32,318.36,316.79,317.68,13992.0,309.4898,309.5287,308.0023,308.8676,13992.0
2021-05-20 09:50:00,317.59,319.51,316.8,318.56,20400.0,308.7801,310.6468,308.012,309.7232,20400.0
2021-05-20 10:00:00,318.66,319.39,316.57,317.17,7467.0,309.8204,310.5301,307.7884,308.3717,7467.0
2021-05-20 10:10:00,317.22,318.41,316.65,317.07,7870.0,308.4203,309.5773,307.8662,308.2745,7870.0
2021-05-20 10:20:00,317.2,317.55,316.23,316.3,12178.0,308.4009,308.7412,307.4578,307.5259,12178.0
2021-05-20 10:30:00,316.0,316.97,315.76,316.97,8300.0,307.2342,308.1773,307.0008,308.1773,8300.0
2021-05-20 10:40:00,317.04,317.32,316.43,317.01,8340.0,308.2453,308.5176,307.6523,308.2162,8340.0
2021-05-20 10:50:00,317.12,317.27,316.76,316.92,4590.0,308.3231,308.469,307.9731,308.1287,4590.0
2021-05-20 11:00:00,317.12,318.32,316.83,317.5,7625.0,308.3231,309.4898,308.0412,308.6926,7625.0
2021-05-20 11:10:00,317.54,318.37,316.89,316.91,13022.0,308.7315,309.5384,308.0995,308.1189,13022.0
2021-05-20 11:20:00,317.06,317.06,315.47,315.68,15574.0,308.2648,308.2648,306.7189,306.9231,15574.0
2021-05-20 11:30:00,315.8,316.99,315.79,316.24,9347.0,307.0397,308.1967,307.03,307.4675,9347.0
2021-05-20 11:40:00,316.27,316.65,315.69,316.13,13197.0,307.4967,307.8662,306.9328,307.3606,13197.0
2021-05-20 11:50:00,316.44,316.83,315.82,315.84,9112.0,307.662,308.0412,307.0592,307.0786,9112.0
2021-05-20 12:00:00,315.82,315.83,315.06,315.79,7790.0,307.0592,307.0689,306.3203,307.03,7790.0
2021-05-20 12:10:00,315.93,316.2,315.67,315.76,7677.0,307.1661,307.4286,306.9133,307.0008,7677.0
2021-05-20 12:20:00,315.84,315.98,314.33,314.33,10569.0,307.0786,307.2147,305.6105,305.6105,10569.0
2021-05-20 12:30:00,314.76,314.88,314.31,314.8,5429.0,306.0286,306.1453,305.5911,306.0675,5429.0
2021-05-20 12:40:00,315.04,315.6,314.31,315.4,11620.0,306.3008,306.8453,305.5911,306.6508,11620.0
2021-05-20 12:50:00,315.28,315.71,315.12,315.56,14849.0,306.5342,306.9522,306.3786,306.8064,14849.0
2021-05-20 13:00:00,315.4,315.92,315.34,315.81,5565.0,306.6508,307.1564,306.5925,307.0495,5565.0
2021-05-20 13:10:00,315.81,316.36,315.81,316.34,10255.0,307.0495,307.5842,307.0495,307.5647,10255.0
2021-05-20 13:20:00,316.11,316.59,315.43,315.54,22783.0,307.3411,307.8078,306.68,306.7869,22783.0
2021-05-20 13:30:00,315.74,316.75,315.73,316.73,5346.0,306.9814,307.9634,306.9717,307.9439,5346.0
2021-05-20 13:40:00,316.71,316.8,316.03,316.49,10621.0,307.9245,308.012,307.2633,307.7106,10621.0
2021-05-20 13:50:00,316.3,316.58,315.32,316.21,12738.0,307.5259,307.7981,306.573,307.4384,12738.0
2021-05-20 14:00:00,316.3,316.8,316.13,316.79,4058.0,307.5259,308.012,307.3606,308.0023,4058.0
2021-05-20 14:10:00,316.92,317.07,316.54,316.79,8150.0,308.1287,308.2745,307.7592,308.0023,8150.0
2021-05-20 14:20:00,316.95,317.14,316.64,317.08,7944.0,308.1578,308.3426,307.8564,308.2842,7944.0
2021-05-20 14:30:00,317.1,317.99,316.93,317.99,6278.0,308.3037,309.169,308.1384,309.169,6278.0
2021-05-20 14:40:00,318.23,318.74,317.93,318.19,4290.0,309.4023,309.8982,309.1106,309.3634,4290.0
2021-05-20 14:50:00,318.12,318.82,318.04,318.66,4489.0,309.2954,309.976,309.2176,309.8204,4489.0
2021-05-20 15:00:00,318.52,319.4,318.38,319.32,3416.0,309.6843,310.5399,309.5482,310.4621,3416.0
2021-05-20 15:10:00,319.38,319.84,319.37,319.84,7085.0,310.5204,310.9677,310.5107,310.9677,7085.0
2021-05-20 15:20:00,319.84,320.5,319.67,320.43,8285.0,310.9677,311.6094,310.8024,311.5413,8285.0
2021-05-20 15:30:00,320.42,320.43,319.86,320.06,7088.0,311.5316,311.5413,310.9871,311.1816,7088.0
2021-05-20 15:40:00,320.12,320.64,320.01,320.01,11317.0,311.2399,311.7455,311.1329,311.1329,11317.0
2021-05-20 15:50:00,319.9,319.99,319.01,319.55,45531.0,311.026,311.1135,310.1607,310.6857,45531.0
2021-05-21 09:30:00,322.78,323.5,321.99,323.2,19497.0,313.8261,314.5261,313.058,314.2345,19497.0
2021-05-21 09:40:00,323.99,325.88,323.3,325.1,12096.0,315.0025,316.8401,314.3317,316.0817,12096.0
2021-05-21 09:50:00,324.67,326.72,324.46,326.7,13190.0,315.6637,317.6568,315.4595,317.6374,13190.0
2021-05-21 10:00:00,326.4,326.5,324.75,326.45,12305.0,317.3457,317.4429,315.7415,317.3943,12305.0
2021-05-21 10:10:00,326.35,327.0,324.29,324.29,9539.0,317.2971,317.929,315.2942,315.2942,9539.0
2021-05-21 10:20:00,324.75,325.24,323.98,324.46,5381.0,315.7415,316.2179,314.9928,315.4595,5381.0
2021-05-21 10:30:00,324.49,325.1,322.65,322.95,5537.0,315.4887,316.0817,313.6997,313.9914,5537.0
2021-05-21 10:40:00,322.88,322.9,321.61,322.27,9832.0,313.9233,313.9428,312.6886,313.3303,9832.0
2021-05-21 10:50:00,322.4,323.65,322.4,323.38,2565.0,313.4566,314.672,313.4566,314.4095,2565.0
2021-05-21 11:00:00,323.54,324.18,323.5,323.98,5922.0,314.565,315.1873,314.5261,314.9928,5922.0
2021-05-21 11:10:00,323.86,323.86,321.13,321.35,10509.0,314.8761,314.8761,312.2219,312.4358,10509.0
2021-05-21 11:20:00,321.48,322.87,321.32,321.85,6667.0,312.5622,313.9136,312.4066,312.9219,6667.0
2021-05-21 11:30:00,321.82,322.17,321.36,321.75,8991.0,312.8927,313.233,312.4455,312.8247,8991.0
2021-05-21 11:40:00,321.89,322.11,321.38,321.38,3426.0,312.9608,313.1747,312.4649,312.4649,3426.0
2021-05-21 11:50:00,321.55,321.55,320.73,321.1,5411.0,312.6302,312.6302,311.833,312.1927,5411.0
2021-05-21 12:00:00,321.03,321.14,319.59,319.59,5140.0,312.1246,312.2316,310.7246,310.7246,5140.0
2021-05-21 12:10:00,320.1,321.0,319.64,320.69,1965.0,311.2204,312.0955,310.7732,311.7941,1965.0
2021-05-21 12:20:00,320.45,320.76,320.23,320.23,1600.0,311.5607,311.8621,311.3468,311.3468,1600.0
2021-05-21 12:30:00,320.65,320.65,319.14,320.0,6510.0,311.7552,311.7552,310.2871,311.1232,6510.0
2021-05-21 12:40:00,320.09,320.64,319.6,319.78,1731.0,311.2107,311.7455,310.7343,310.9093,1731.0
2021-05-21 12:50:00,319.67,319.67,318.7,319.53,4528.0,310.8024,310.8024,309.8593,310.6663,4528.0
2021-05-21 13:00:00,319.22,320.31,319.04,320.01,2994.0,310.3649,311.4246,310.1899,311.1329,2994.0
2021-05-21 13:10:00,319.84,319.9,319.48,319.8,4358.0,310.9677,311.026,310.6176,310.9288,4358.0
2021-05-21 13:20:00,320.08,321.22,320.08,321.22,1025.0,311.201,312.3094,311.201,312.3094,1025.0
2021-05-21 13:30:00,321.06,322.26,321.06,322.26,5309.0,312.1538,313.3205,312.1538,313.3205,5309.0
2021-05-21 13:40:00,321.95,322.14,320.92,320.98,4082.0,313.0191,313.2039,312.0177,312.076,4082.0
2021-05-21 13:50:00,320.78,321.63,320.78,321.53,2589.0,311.8816,312.708,311.8816,312.6108,2589.0
2021-05-21 14:00:00,321.73,321.87,321.12,321.87,3866.0,312.8052,312.9413,312.2122,312.9413,3866.0
2021-05-21 14:10:00,321.44,322.64,321.38,322.63,6274.0,312.5233,313.69,312.4649,313.6803,6274.0
2021-05-21 14:20:00,322.27,322.98,322.13,322.65,5070.0,313.3303,314.0206,313.1941,313.6997,5070.0
2021-05-21 14:30:00,322.53,322.82,321.97,321.97,5499.0,313.583,313.865,313.0386,313.0386,5499.0
2021-05-21 14:40:00,322.0,322.0,321.53,321.68,1941.0,313.0677,313.0677,312.6108,312.7566,1941.0
2021-05-21 14:50:00,321.9,322.07,321.78,322.07,833.0,312.9705,313.1358,312.8538,313.1358,833.0
2021-05-21 15:00:00,322.04,322.46,321.63,322.24,4060.0,313.1066,313.515,312.708,313.3011,4060.0
2021-05-21 15:10:00,322.34,322.89,322.32,322.48,3015.0,313.3983,313.9331,313.3789,313.5344,3015.0
2021-05-21 15:20:00,322.56,322.66,322.07,322.45,4750.0,313.6122,313.7094,313.1358,313.5053,4750.0
2021-05-21 15:30:00,322.32,322.35,321.74,322.19,6131.0,313.3789,313.408,312.815,313.2525,6131.0
2021-05-21 15:40:00,322.1,322.16,321.29,322.01,7279.0,313.165,313.2233,312.3774,313.0775,7279.0
2021-05-21 15:50:00,321.92,322.31,320.87,321.44,28328.0,312.99,313.3691,311.9691,312.5233,28328.0
2021-05-24 09:30:00,323.23,323.8,319.25,319.8,12794.0,314.2636,314.8178,310.394,310.9288,12794.0
2021-05-24 09:40:00,319.02,322.0,318.94,321.98,9748.0,310.1704,313.0677,310.0926,313.0483,9748.0
2021-05-24 09:50:00,321.77,323.93,321.77,323.93,11748.0,312.8441,314.9442,312.8441,314.9442,11748.0
2021-05-24 10:00:00,323.48,323.9,322.0,323.5,17394.0,314.5067,314.915,313.0677,314.5261,17394.0
2021-05-24 10:10:00,323.54,323.54,320.66,321.75,10831.0,314.565,314.565,311.7649,312.8247,10831.0
2021-05-24 10:20:00,321.75,322.37,320.85,321.03,4948.0,312.8247,313.4275,311.9496,312.1246,4948.0
2021-05-24 10:30:00,321.17,322.92,321.11,322.8,5201.0,312.2608,313.9622,312.2024,313.8455,5201.0
2021-05-24 10:40:00,322.47,322.91,321.85,322.45,5301.0,313.5247,313.9525,312.9219,313.5053,5301.0
2021-05-24 10:50:00,322.32,323.26,322.32,322.9,2850.0,313.3789,314.2928,313.3789,313.9428,2850.0
2021-05-24 11:00:00,323.01,323.86,323.01,323.59,3865.0,314.0497,314.8761,314.0497,314.6136,3865.0
2021-05-24 11:10:00,323.47,324.42,323.38,324.35,6126.0,314.497,315.4206,314.4095,315.3526,6126.0
2021-05-24 11:20:00,324.38,325.44,324.18,325.08,5400.0,315.3817,316.4123,315.1873,316.0623,5400.0
2021-05-24 11:30:00,325.07,325.4,324.83,324.94,5991.0,316.0526,316.3734,315.8192,315.9262,5991.0
2021-05-24 11:40:00,325.11,325.16,324.87,324.87,1666.0,316.0915,316.1401,315.8581,315.8581,1666.0
2021-05-24 11:50:00,324.95,325.15,324.25,324.25,2820.0,315.9359,316.1304,315.2553,315.2553,2820.0
2021-05-24 12:00:00,324.57,324.61,324.0,324.25,3238.0,315.5665,315.6053,315.0123,315.2553,3238.0
2021-05-24 12:10:00,324.4,324.84,324.28,324.36,3610.0,315.4012,315.829,315.2845,315.3623,3610.0
2021-05-24 12:20:00,324.45,324.93,324.45,324.73,4264.0,315.4498,315.9165,315.4498,315.722,4264.0
2021-05-24 12:30:00,324.86,325.14,324.51,325.06,2731.0,315.8484,316.1206,315.5081,316.0429,2731.0
2021-05-24 12:40:00,325.1,325.82,324.98,325.82,3277.0,316.0817,316.7818,315.9651,316.7818,3277.0
2021-05-24 12:50:00,325.74,326.2,325.46,326.06,4199.0,316.704,317.1512,316.4318,317.0151,4199.0
2021-05-24 13:00:00,325.83,326.3,325.48,325.55,3763.0,316.7915,317.2485,316.4512,316.5193,3763.0
2021-05-24 13:10:00,325.68,326.08,325.66,325.95,2000.0,316.6457,317.0346,316.6262,316.9082,2000.0
2021-05-24 13:20:00,325.66,325.91,325.55,325.91,2900.0,316.6262,316.8693,316.5193,316.8693,2900.0
2021-05-24 13:30:00,325.84,326.34,325.84,325.92,8875.0,316.8012,317.2874,316.8012,316.879,8875.0
2021-05-24 13:40:00,325.84,326.31,325.44,326.31,4737.0,316.8012,317.2582,316.4123,317.2582,4737.0
2021-05-24 13:50:00,326.07,326.55,325.65,326.1,4100.0,317.0248,317.4915,316.6165,317.054,4100.0
2021-05-24 14:00:00,326.46,326.61,326.18,326.33,2540.0,317.404,317.5499,317.1318,317.2776,2540.0
2021-05-24 14:10:00,326.28,326.74,326.04,326.55,2777.0,317.229,317.6763,316.9957,317.4915,2777.0
2021-05-24 14:20:00,326.5,326.69,326.34,326.69,6500.0,317.4429,317.6276,317.2874,317.6276,6500.0
2021-05-24 14:30:00,326.79,327.16,326.25,326.6,8555.0,317.7249,318.0846,317.1998,317.5401,8555.0
2021-05-24 14:40:00,326.63,327.17,326.61,326.88,2328.0,317.5693,318.0943,317.5499,317.8124,2328.0
2021-05-24 14:50:00,326.97,327.4,326.73,327.4,2904.0,317.8999,318.3179,317.6665,318.3179,2904.0
2021-05-24 15:00:00,327.37,327.82,327.36,327.73,2616.0,318.2888,318.7263,318.2791,318.6388,2616.0
2021-05-24 15:10:00,327.63,327.8,327.47,327.48,4150.0,318.5416,318.7069,318.386,318.3957,4150.0
2021-05-24 15:20:00,327.42,327.6,327.02,327.6,6021.0,318.3374,318.5124,317.9485,318.5124,6021.0
2021-05-24 15:30:00,327.59,327.85,326.58,326.78,6145.0,318.5027,318.7555,317.5207,317.7151,6145.0
2021-05-24 15:40:00,326.66,327.11,326.46,326.73,6214.0,317.5985,318.036,317.404,317.6665,6214.0
2021-05-24 15:50:00,326.49,326.66,325.75,325.82,19461.0,317.4332,317.5985,316.7137,316.7818,19461.0
2021-05-25 09:30:00,328.63,332.1,328.27,331.9,19712.0,319.5138,322.8876,319.1638,322.6931,19712.0
2021-05-25 09:40:00,330.97,332.65,330.6,331.34,7555.0,321.7889,323.4223,321.4292,322.1487,7555.0
2021-05-25 09:50:00,330.94,330.95,326.92,327.16,9561.0,321.7597,321.7695,317.8513,318.0846,9561.0
2021-05-25 10:00:00,327.27,328.14,325.84,327.62,12537.0,318.1916,319.0374,316.8012,318.5318,12537.0
2021-05-25 10:10:00,327.71,328.31,326.85,328.31,7531.0,318.6193,319.2027,317.7832,319.2027,7531.0
2021-05-25 10:20:00,328.76,329.28,328.23,329.13,3549.0,319.6402,320.1458,319.1249,320.0,3549.0
2021-05-25 10:30:00,329.21,329.44,328.09,328.47,5192.0,320.0777,320.3014,318.9888,319.3583,5192.0
2021-05-25 10:40:00,328.38,329.43,328.05,328.66,3504.0,319.2708,320.2916,318.9499,319.543,3504.0
2021-05-25 10:50:00,328.68,329.2,328.62,328.62,3024.0,319.5624,320.068,319.5041,319.5041,3024.0
2021-05-25 11:00:00,328.62,328.62,327.07,327.23,6248.0,319.5041,319.5041,317.9971,318.1527,6248.0
2021-05-25 11:10:00,327.14,328.17,326.66,326.86,4521.0,318.0652,319.0666,317.5985,317.7929,4521.0
2021-05-25 11:20:00,326.85,327.19,326.53,326.98,3000.0,317.7832,318.1138,317.4721,317.9096,3000.0
2021-05-25 11:30:00,327.21,327.49,326.56,327.41,3594.0,318.1332,318.4054,317.5012,318.3277,3594.0
2021-05-25 11:40:00,327.57,328.77,327.4,328.63,1807.0,318.4832,319.6499,318.3179,319.5138,1807.0
2021-05-25 11:50:00,328.65,329.03,328.29,328.95,5227.0,319.5333,319.9027,319.1833,319.8249,5227.0
2021-05-25 12:00:00,328.84,329.31,328.84,329.16,3844.0,319.718,320.175,319.718,320.0291,3844.0
2021-05-25 12:10:00,329.35,329.6,329.02,329.44,2908.0,320.2139,320.4569,319.893,320.3014,2908.0
2021-05-25 12:20:00,329.56,329.99,329.41,329.98,3064.0,320.418,320.8361,320.2722,320.8264,3064.0
2021-05-25 12:30:00,329.93,330.28,329.49,329.92,2100.0,320.7778,321.1181,320.35,320.768,2100.0
2021-05-25 12:40:00,329.97,330.21,329.88,330.07,1800.0,320.8167,321.05,320.7292,320.9139,1800.0
2021-05-25 12:50:00,329.97,330.35,329.56,330.33,3626.0,320.8167,321.1861,320.418,321.1667,3626.0
2021-05-25 13:00:00,330.21,330.21,329.48,329.73,5400.0,321.05,321.05,320.3402,320.5833,5400.0
2021-05-25 13:10:00,329.78,330.08,329.68,329.68,2692.0,320.6319,320.9236,320.5347,320.5347,2692.0
2021-05-25 13:20:00,329.6,329.6,328.79,329.13,1733.0,320.4569,320.4569,319.6694,320.0,1733.0
2021-05-25 13:30:00,329.19,329.34,328.44,329.34,2403.0,320.0583,320.2041,319.3291,320.2041,2403.0
2021-05-25 13:40:00,328.93,329.34,328.78,328.96,3407.0,319.8055,320.2041,319.6597,319.8347,3407.0
2021-05-25 13:50:00,329.05,329.05,328.69,328.84,2256.0,319.9222,319.9222,319.5722,319.718,2256.0
2021-05-25 14:00:00,328.5,328.56,328.2,328.56,1503.0,319.3874,319.4458,319.0958,319.4458,1503.0
2021-05-25 14:10:00,328.46,328.96,328.41,328.41,2725.0,319.3485,319.8347,319.2999,319.2999,2725.0
2021-05-25 14:20:00,328.3,328.43,327.93,328.06,2716.0,319.193,319.3194,318.8332,318.9596,2716.0
2021-05-25 14:30:00,328.04,328.25,327.55,327.8,5358.0,318.9402,319.1444,318.4638,318.7069,5358.0
2021-05-25 14:40:00,327.8,327.8,327.06,327.29,1427.0,318.7069,318.7069,317.9874,318.211,1427.0
2021-05-25 14:50:00,327.44,327.44,326.34,326.34,7661.0,318.3568,318.3568,317.2874,317.2874,7661.0
2021-05-25 15:00:00,326.27,326.37,325.27,325.64,26520.0,317.2193,317.3165,316.247,316.6068,26520.0
2021-05-25 15:10:00,325.64,325.65,324.79,325.17,16726.0,316.6068,316.6165,315.7803,316.1498,16726.0
2021-05-25 15:20:00,325.3,326.13,325.12,325.37,16389.0,316.2762,317.0832,316.1012,316.3443,16389.0
2021-05-25 15:30:00,325.28,325.66,325.04,325.43,7735.0,316.2568,316.6262,316.0234,316.4026,7735.0
2021-05-25 15:40:00,325.32,325.59,324.76,324.76,8726.0,316.2956,316.5582,315.7512,315.7512,8726.0
2021-05-25 15:50:00,324.78,324.83,323.69,324.44,48235.0,315.7706,315.8192,314.7109,315.4401,48235.0
2021-05-26 09:30:00,322.64,326.46,322.36,325.72,14863.0,313.69,317.404,313.4178,316.6845,14863.0
2021-05-26 09:40:00,325.22,326.84,324.34,325.82,8044.0,316.1984,317.7735,315.3428,316.7818,8044.0
2021-05-26 09:50:00,324.78,325.25,324.32,324.53,3932.0,315.7706,316.2276,315.3234,315.5276,3932.0
2021-05-26 10:00:00,324.59,325.68,324.59,325.6,6864.0,315.5859,316.6457,315.5859,316.5679,6864.0
2021-05-26 10:10:00,325.61,326.98,325.59,326.42,3977.0,316.5776,317.9096,316.5582,317.3651,3977.0
2021-05-26 10:20:00,326.42,327.31,326.21,326.21,4310.0,317.3651,318.2304,317.161,317.161,4310.0
2021-05-26 10:30:00,326.05,326.27,325.25,325.33,3967.0,317.0054,317.2193,316.2276,316.3054,3967.0
2021-05-26 10:40:00,325.42,326.48,325.42,326.25,2726.0,316.3929,317.4235,316.3929,317.1998,2726.0
2021-05-26 10:50:00,326.42,326.52,325.12,325.46,4474.0,317.3651,317.4624,316.1012,316.4318,4474.0
2021-05-26 11:00:00,325.53,326.13,325.3,325.85,6104.0,316.4998,317.0832,316.2762,316.8109,6104.0
2021-05-26 11:10:00,326.01,326.08,325.54,325.54,4669.0,316.9665,317.0346,316.5095,316.5095,4669.0
2021-05-26 11:20:00,325.72,325.88,324.93,325.17,4415.0,316.6845,316.8401,315.9165,316.1498,4415.0
2021-05-26 11:30:00,325.21,326.4,325.21,326.4,2442.0,316.1887,317.3457,316.1887,317.3457,2442.0
2021-05-26 11:40:00,326.23,327.0,326.13,326.98,3888.0,317.1804,317.929,317.0832,317.9096,3888.0
2021-05-26 11:50:00,327.0,327.08,326.71,326.87,4105.0,317.929,318.0068,317.6471,317.8026,4105.0
2021-05-26 12:00:00,326.86,327.34,326.86,327.34,2180.0,317.7929,318.2596,317.7929,318.2596,2180.0
2021-05-26 12:10:00,327.24,327.6,326.7,327.0,6087.0,318.1624,318.5124,317.6374,317.929,6087.0
2021-05-26 12:20:00,327.05,327.13,326.83,326.84,4154.0,317.9777,318.0554,317.7638,317.7735,4154.0
2021-05-26 12:30:00,326.75,326.85,326.22,326.41,7429.0,317.686,317.7832,317.1707,317.3554,7429.0
2021-05-26 12:40:00,326.4,326.66,326.17,326.56,4542.0,317.3457,317.5985,317.1221,317.5012,4542.0
2021-05-26 12:50:00,326.62,326.88,325.08,325.68,11151.0,317.5596,317.8124,316.0623,316.6457,11151.0
2021-05-26 13:00:00,325.85,326.09,325.63,325.92,5165.0,316.8109,317.0443,316.597,316.879,5165.0
2021-05-26 13:10:00,325.75,326.46,325.75,326.46,2807.0,316.7137,317.404,316.7137,317.404,2807.0
2021-05-26 13:20:00,326.28,326.66,326.02,326.47,10409.0,317.229,317.5985,316.9762,317.4137,10409.0
2021-05-26 13:30:00,326.44,327.18,326.44,326.56,5801.0,317.3846,318.104,317.3846,317.5012,5801.0
2021-05-26 13:40:00,326.96,326.96,325.97,326.13,7471.0,317.8902,317.8902,316.9276,317.0832,7471.0
2021-05-26 13:50:00,325.75,325.86,324.69,325.75,16353.0,316.7137,316.8207,315.6831,316.7137,16353.0
2021-05-26 14:00:00,325.66,326.63,325.51,326.18,7547.0,316.6262,317.5693,316.4804,317.1318,7547.0
2021-05-26 14:10:00,326.25,326.51,325.71,326.42,4914.0,317.1998,317.4526,316.6748,317.3651,4914.0
2021-05-26 14:20:00,326.5,327.28,326.5,326.74,5069.0,317.4429,318.2013,317.4429,317.6763,5069.0
2021-05-26 14:30:00,326.95,327.13,326.67,326.84,4248.0,317.8804,318.0554,317.6082,317.7735,4248.0
2021-05-26 14:40:00,326.93,327.22,326.72,326.97,5635.0,317.861,318.1429,317.6568,317.8999,5635.0
2021-05-26 14:50:00,327.12,327.12,326.17,326.44,4505.0,318.0457,318.0457,317.1221,317.3846,4505.0
2021-05-26 15:00:00,326.27,326.57,325.99,326.37,3833.0,317.2193,317.511,316.9471,317.3165,3833.0
2021-05-26 15:10:00,326.32,326.87,326.32,326.56,3341.0,317.2679,317.8026,317.2679,317.5012,3341.0
2021-05-26 15:20:00,326.65,327.41,326.57,327.41,5089.0,317.5888,318.3277,317.511,318.3277,5089.0
2021-05-26 15:30:00,327.33,327.54,327.06,327.29,6895.0,318.2499,318.4541,317.9874,318.211,6895.0
2021-05-26 15:40:00,327.3,327.43,326.84,327.0,5107.0,318.2207,318.3471,317.7735,317.929,5107.0
2021-05-26 15:50:00,327.03,327.26,326.61,326.78,41554.0,317.9582,318.1818,317.5499,317.7151,41554.0
2021-05-27 09:30:00,332.9,333.36,330.49,331.82,20324.0,323.6654,324.1126,321.3222,322.6153,20324.0
2021-05-27 09:40:00,332.0,334.33,332.0,334.33,19038.0,322.7903,325.0557,322.7903,325.0557,19038.0
2021-05-27 09:50:00,334.3,335.25,332.65,332.75,15199.0,325.0265,325.9502,323.4223,323.5195,15199.0
2021-05-27 10:00:00,333.01,333.03,330.85,330.88,7745.0,323.7723,323.7918,321.6722,321.7014,7745.0
2021-05-27 10:10:00,330.9,331.27,330.06,330.59,8159.0,321.7209,322.0806,320.9042,321.4195,8159.0
2021-05-27 10:20:00,330.53,330.66,329.96,330.34,5301.0,321.3611,321.4875,320.8069,321.1764,5301.0
2021-05-27 10:30:00,330.44,332.38,330.34,331.91,6737.0,321.2736,323.1598,321.1764,322.7028,6737.0
2021-05-27 10:40:00,331.62,333.06,331.59,333.06,8426.0,322.4209,323.8209,322.3917,323.8209,8426.0
2021-05-27 10:50:00,332.73,332.73,331.37,331.99,6087.0,323.5001,323.5001,322.1778,322.7806,6087.0
2021-05-27 11:00:00,332.31,332.57,331.6,332.36,2473.0,323.0917,323.3445,322.4014,323.1404,2473.0
2021-05-27 11:10:00,332.4,332.54,331.9,332.0,3763.0,323.1792,323.3154,322.6931,322.7903,3763.0
2021-05-27 11:20:00,332.23,332.42,331.8,332.12,8302.0,323.014,323.1987,322.5959,322.907,8302.0
2021-05-27 11:30:00,332.0,332.71,331.44,332.67,9773.0,322.7903,323.4806,322.2459,323.4418,9773.0
2021-05-27 11:40:00,332.76,333.45,332.58,332.59,9986.0,323.5293,324.2001,323.3543,323.364,9986.0
2021-05-27 11:50:00,332.78,333.31,332.39,332.39,3937.0,323.5487,324.064,323.1695,323.1695,3937.0
2021-05-27 12:00:00,332.47,333.18,332.44,333.05,12668.0,323.2473,323.9376,323.2181,323.8112,12668.0
2021-05-27 12:10:00,332.93,332.99,332.25,332.47,9140.0,323.6945,323.7529,323.0334,323.2473,9140.0
2021-05-27 12:20:00,332.41,333.37,332.41,333.13,4877.0,323.189,324.1223,323.189,323.889,4877.0
2021-05-27 12:30:00,333.36,333.53,333.06,333.5,3054.0,324.1126,324.2779,323.8209,324.2487,3054.0
2021-05-27 12:40:00,333.38,333.42,333.15,333.19,3635.0,324.1321,324.171,323.9084,323.9473,3635.0
2021-05-27 12:50:00,333.31,333.42,332.87,332.9,3555.0,324.064,324.171,323.6362,323.6654,3555.0
2021-05-27 13:00:00,333.2,333.34,332.98,333.34,1803.0,323.9571,324.0932,323.7432,324.0932,1803.0
2021-05-27 13:10:00,333.22,333.22,332.56,332.74,2786.0,323.9765,323.9765,323.3348,323.5098,2786.0
2021-05-27 13:20:00,332.7,332.92,332.2,332.88,3986.0,323.4709,323.6848,322.9848,323.6459,3986.0
2021-05-27 13:30:00,332.98,333.17,331.96,332.04,4849.0,323.7432,323.9279,322.7515,322.8292,4849.0
2021-05-27 13:40:00,332.24,333.07,332.19,333.04,3198.0,323.0237,323.8307,322.9751,323.8015,3198.0
2021-05-27 13:50:00,332.97,333.31,332.59,333.04,2274.0,323.7334,324.064,323.364,323.8015,2274.0
2021-05-27 14:00:00,332.97,333.07,332.47,332.73,3751.0,323.7334,323.8307,323.2473,323.5001,3751.0
2021-05-27 14:10:00,332.59,333.59,332.27,333.59,8482.0,323.364,324.3362,323.0529,324.3362,8482.0
2021-05-27 14:20:00,333.61,333.98,333.11,333.6,4039.0,324.3557,324.7154,323.8696,324.346,4039.0
2021-05-27 14:30:00,333.85,334.15,333.52,333.59,2732.0,324.589,324.8807,324.2682,324.3362,2732.0
2021-05-27 14:40:00,333.58,333.77,333.21,333.5,4421.0,324.3265,324.5112,323.9668,324.2487,4421.0
2021-05-27 14:50:00,333.47,333.92,333.22,333.5,7969.0,324.2196,324.6571,323.9765,324.2487,7969.0
2021-05-27 15:00:00,333.31,333.56,332.86,333.56,6370.0,324.064,324.3071,323.6265,324.3071,6370.0
2021-05-27 15:10:00,333.57,333.62,333.16,333.49,6887.0,324.3168,324.3654,323.9182,324.239,6887.0
2021-05-27 15:20:00,333.33,334.05,332.98,333.8,8558.0,324.0834,324.7835,323.7432,324.5404,8558.0
2021-05-27 15:30:00,333.87,334.1,333.42,333.42,7169.0,324.6085,324.8321,324.171,324.171,7169.0
2021-05-27 15:40:00,333.41,333.97,333.17,333.66,11561.0,324.1612,324.7057,323.9279,324.4043,11561.0
2021-05-27 15:50:00,333.35,333.85,333.07,333.32,65435.0,324.1029,324.589,323.8307,324.0737,65435.0
2021-05-28 09:30:00,333.59,336.05,331.21,332.7,19802.0,324.3362,326.728,322.0223,323.4709,19802.0
2021-05-28 09:40:00,332.41,332.41,328.36,328.51,13295.0,323.189,323.189,319.2513,319.3972,13295.0
2021-05-28 09:50:00,328.92,331.9,328.89,331.9,5350.0,319.7958,322.6931,319.7666,322.6931,5350.0
2021-05-28 10:00:00,331.6,331.89,328.69,328.77,6081.0,322.4014,322.6834,319.5722,319.6499,6081.0
2021-05-28 10:10:00,329.0,329.32,328.12,328.45,12561.0,319.8736,320.1847,319.018,319.3388,12561.0
2021-05-28 10:20:00,328.44,330.62,328.34,330.54,3100.0,319.3291,321.4486,319.2319,321.3708,3100.0
2021-05-28 10:30:00,330.88,331.39,329.8,329.82,4126.0,321.7014,322.1973,320.6514,320.6708,4126.0
2021-05-28 10:40:00,329.84,330.27,329.43,329.96,5414.0,320.6903,321.1083,320.2916,320.8069,5414.0
2021-05-28 10:50:00,329.67,330.17,329.67,330.04,12841.0,320.525,321.0111,320.525,320.8847,12841.0
2021-05-28 11:00:00,330.04,330.57,330.03,330.44,20418.0,320.8847,321.4,320.875,321.2736,20418.0
2021-05-28 11:10:00,330.57,330.57,329.89,330.25,12496.0,321.4,321.4,320.7389,321.0889,12496.0
2021-05-28 11:20:00,330.31,331.35,330.31,331.05,9464.0,321.1472,322.1584,321.1472,321.8667,9464.0
2021-05-28 11:30:00,331.22,331.86,330.92,331.35,4500.0,322.032,322.6542,321.7403,322.1584,4500.0
2021-05-28 11:40:00,331.4,331.75,331.14,331.59,2391.0,322.207,322.5473,321.9542,322.3917,2391.0
2021-05-28 11:50:00,331.56,331.74,331.23,331.74,1648.0,322.3625,322.5376,322.0417,322.5376,1648.0
2021-05-28 12:00:00,331.69,332.75,331.67,332.47,2626.0,322.4889,323.5195,322.4695,323.2473,2626.0
2021-05-28 12:10:00,332.98,333.45,332.84,333.23,2934.0,323.7432,324.2001,323.607,323.9862,2934.0
2021-05-28 12:20:00,333.11,333.36,332.92,333.36,2023.0,323.8696,324.1126,323.6848,324.1126,2023.0
2021-05-28 12:30:00,333.43,333.43,332.89,333.02,1450.0,324.1807,324.1807,323.6557,323.782,1450.0
2021-05-28 12:40:00,333.5,333.89,333.19,333.31,2472.0,324.2487,324.6279,323.9473,324.064,2472.0
2021-05-28 12:50:00,333.45,333.91,333.45,333.77,2700.0,324.2001,324.6474,324.2001,324.5112,2700.0
2021-05-28 13:00:00,333.56,334.0,333.22,334.0,5447.0,324.3071,324.7349,323.9765,324.7349,5447.0
2021-05-28 13:10:00,333.94,334.6,333.94,334.6,1820.0,324.6765,325.3182,324.6765,325.3182,1820.0
2021-05-28 13:20:00,334.55,334.55,334.11,334.44,3117.0,325.2696,325.2696,324.8418,325.1627,3117.0
2021-05-28 13:30:00,334.55,334.55,334.08,334.54,2970.0,325.2696,325.2696,324.8126,325.2599,2970.0
2021-05-28 13:40:00,334.74,335.28,334.34,335.23,2562.0,325.4543,325.9794,325.0654,325.9307,2562.0
2021-05-28 13:50:00,335.2,335.2,334.65,334.84,1859.0,325.9016,325.9016,325.3668,325.5516,1859.0
2021-05-28 14:00:00,334.98,335.39,334.26,334.26,2265.0,325.6877,326.0863,324.9877,324.9877,2265.0
2021-05-28 14:10:00,334.16,334.55,333.79,334.5,2153.0,324.8904,325.2696,324.5307,325.221,2153.0
2021-05-28 14:20:00,334.59,334.9,334.34,334.58,2239.0,325.3085,325.6099,325.0654,325.2988,2239.0
2021-05-28 14:30:00,334.76,334.76,334.43,334.51,921.0,325.4738,325.4738,325.1529,325.2307,921.0
2021-05-28 14:40:00,334.47,335.0,334.3,334.31,2235.0,325.1918,325.7071,325.0265,325.0363,2235.0
2021-05-28 14:50:00,334.16,334.83,334.16,334.37,1880.0,324.8904,325.5418,324.8904,325.0946,1880.0
2021-05-28 15:00:00,334.37,334.57,333.94,334.57,2847.0,325.0946,325.2891,324.6765,325.2891,2847.0
2021-05-28 15:10:00,334.42,335.0,334.42,334.77,1927.0,325.1432,325.7071,325.1432,325.4835,1927.0
2021-05-28 15:20:00,334.72,335.09,334.64,334.81,3003.0,325.4349,325.7946,325.3571,325.5224,3003.0
2021-05-28 15:30:00,334.73,335.08,334.58,334.87,4064.0,325.4446,325.7849,325.2988,325.5807,4064.0
2021-05-28 15:40:00,334.77,335.12,334.29,335.09,6172.0,325.4835,325.8238,325.0168,325.7946,6172.0
2021-05-28 15:50:00,335.0,335.09,333.89,333.95,32477.0,325.7071,325.7946,324.6279,324.6862,32477.0
2021-06-01 09:30:00,338.61,340.12,337.97,339.08,25127.0,329.217,330.6851,328.5947,329.6739,25127.0
2021-06-01 09:40:00,338.7,339.56,338.48,338.92,12021.0,329.3045,330.1406,329.0906,329.5184,12021.0
2021-06-01 09:50:00,339.48,340.1,339.22,339.54,9767.0,330.0628,330.6656,329.8101,330.1212,9767.0
2021-06-01 10:00:00,339.76,341.15,339.54,339.95,13616.0,330.3351,331.6865,330.1212,330.5198,13616.0
2021-06-01 10:10:00,339.74,339.85,338.97,339.53,4141.0,330.3156,330.4226,329.567,330.1115,4141.0
2021-06-01 10:20:00,339.87,340.22,338.59,338.59,4210.0,330.442,330.7823,329.1975,329.1975,4210.0
2021-06-01 10:30:00,338.61,339.72,338.29,338.41,4224.0,329.217,330.2962,328.9059,329.0225,4224.0
2021-06-01 10:40:00,338.61,339.34,337.66,338.01,6977.0,329.217,329.9267,328.2933,328.6336,6977.0
2021-06-01 10:50:00,338.15,339.56,338.06,339.17,15702.0,328.7697,330.1406,328.6822,329.7614,15702.0
2021-06-01 11:00:00,339.41,340.86,339.36,340.79,4775.0,329.9948,331.4046,329.9462,331.3365,4775.0
2021-06-01 11:10:00,340.88,341.01,340.7,340.86,6249.0,331.424,331.5504,331.249,331.4046,6249.0
2021-06-01 11:20:00,340.71,341.08,340.42,340.42,5331.0,331.2587,331.6185,330.9768,330.9768,5331.0
2021-06-01 11:30:00,340.1,340.39,339.95,340.39,2812.0,330.6656,330.9476,330.5198,330.9476,2812.0
2021-06-01 11:40:00,340.26,341.15,340.26,340.58,6207.0,330.8212,331.6865,330.8212,331.1323,6207.0
2021-06-01 11:50:00,340.57,340.87,340.35,340.87,2000.0,331.1226,331.4143,330.9087,331.4143,2000.0
2021-06-01 12:00:00,340.52,340.95,340.51,340.84,1400.0,331.074,331.4921,331.0643,331.3851,1400.0
2021-06-01 12:10:00,340.99,341.02,340.51,340.51,1400.0,331.531,331.5601,331.0643,331.0643,1400.0
2021-06-01 12:20:00,340.65,341.15,340.58,340.89,7642.0,331.2004,331.6865,331.1323,331.4337,7642.0
2021-06-01 12:30:00,340.73,341.25,340.45,341.13,3656.0,331.2782,331.7837,331.0059,331.6671,3656.0
2021-06-01 12:40:00,340.85,341.0,340.74,340.81,2333.0,331.3948,331.5407,331.2879,331.356,2333.0
2021-06-01 12:50:00,340.88,340.88,339.65,340.16,2983.0,331.424,331.424,330.2281,330.724,2983.0
2021-06-01 13:00:00,340.05,340.21,339.12,339.87,2645.0,330.617,330.7726,329.7128,330.442,2645.0
2021-06-01 13:10:00,339.71,340.09,339.26,339.27,6679.0,330.2865,330.6559,329.849,329.8587,6679.0
2021-06-01 13:20:00,339.57,339.57,338.36,338.36,6979.0,330.1504,330.1504,328.9739,328.9739,6979.0
2021-06-01 13:30:00,338.44,338.84,338.32,338.75,3400.0,329.0517,329.4406,328.935,329.3531,3400.0
2021-06-01 13:40:00,338.68,338.83,338.39,338.83,1827.0,329.285,329.4309,329.0031,329.4309,1827.0
2021-06-01 13:50:00,339.0,339.06,338.33,338.57,3643.0,329.5962,329.6545,328.9447,329.1781,3643.0
2021-06-01 14:00:00,338.41,339.14,338.28,338.97,4610.0,329.0225,329.7323,328.8961,329.567,4610.0
2021-06-01 14:10:00,339.1,339.99,339.1,339.45,5258.0,329.6934,330.5587,329.6934,330.0337,5258.0
2021-06-01 14:20:00,339.63,340.18,339.63,340.18,4736.0,330.2087,330.7434,330.2087,330.7434,4736.0
2021-06-01 14:30:00,340.14,340.5,339.75,340.21,7140.0,330.7045,331.0546,330.3254,330.7726,7140.0
2021-06-01 14:40:00,340.31,340.49,340.2,340.31,3924.0,330.8698,331.0448,330.7629,330.8698,3924.0
2021-06-01 14:50:00,340.32,340.77,340.11,340.77,6990.0,330.8795,331.3171,330.6754,331.3171,6990.0
2021-06-01 15:00:00,340.81,340.84,339.7,340.06,5460.0,331.356,331.3851,330.2767,330.6268,5460.0
2021-06-01 15:10:00,340.06,340.42,339.76,340.42,4948.0,330.6268,330.9768,330.3351,330.9768,4948.0
2021-06-01 15:20:00,340.42,340.64,340.27,340.27,7393.0,330.9768,331.1907,330.8309,330.8309,7393.0
2021-06-01 15:30:00,340.32,340.4,339.49,339.74,6231.0,330.8795,330.9573,330.0726,330.3156,6231.0
2021-06-01 15:40:00,339.72,340.34,339.66,340.33,7470.0,330.2962,330.899,330.2379,330.8893,7470.0
2021-06-01 15:50:00,340.34,340.35,339.16,339.17,37756.0,330.899,330.9087,329.7517,329.7614,37756.0
2021-06-02 09:30:00,339.44,339.44,334.98,335.99,16094.0,330.024,330.024,325.6877,326.6697,16094.0
2021-06-02 09:40:00,335.94,336.74,335.32,336.74,11412.0,326.621,327.3989,326.0182,327.3989,11412.0
2021-06-02 09:50:00,336.93,337.07,335.69,336.61,8637.0,327.5836,327.7197,326.378,327.2725,8637.0
2021-06-02 10:00:00,336.58,337.95,336.3,337.25,7003.0,327.2433,328.5753,326.9711,327.8947,7003.0
2021-06-02 10:10:00,336.81,337.91,335.58,337.36,9098.0,327.4669,328.5364,326.271,328.0017,9098.0
2021-06-02 10:20:00,337.34,337.43,336.11,336.11,4808.0,327.9822,328.0697,326.7863,326.7863,4808.0
2021-06-02 10:30:00,336.51,337.0,336.09,336.33,5072.0,327.1752,327.6516,326.7669,327.0002,5072.0
2021-06-02 10:40:00,335.94,337.68,335.87,337.68,1927.0,326.621,328.3128,326.553,328.3128,1927.0
2021-06-02 10:50:00,337.79,338.39,337.36,338.28,1661.0,328.4197,329.0031,328.0017,328.8961,1661.0
2021-06-02 11:00:00,337.99,338.64,337.72,338.33,2469.0,328.6142,329.2461,328.3517,328.9447,2469.0
2021-06-02 11:10:00,338.24,338.89,337.92,338.71,5200.0,328.8572,329.4892,328.5461,329.3142,5200.0
2021-06-02 11:20:00,338.5,338.65,338.03,338.13,58305.0,329.11,329.2559,328.6531,328.7503,58305.0
2021-06-02 11:30:00,338.25,338.63,337.98,338.2,17567.0,328.867,329.2364,328.6045,328.8184,17567.0
2021-06-02 11:40:00,338.3,338.86,338.1,338.79,9810.0,328.9156,329.46,328.7211,329.392,9810.0
2021-06-02 11:50:00,338.73,339.07,338.59,338.74,15634.0,329.3337,329.6642,329.1975,329.3434,15634.0
2021-06-02 12:00:00,338.8,338.99,338.58,338.98,7912.0,329.4017,329.5864,329.1878,329.5767,7912.0
2021-06-02 12:10:00,338.81,338.9,337.99,337.99,21773.0,329.4114,329.4989,328.6142,328.6142,21773.0
2021-06-02 12:20:00,337.89,338.86,337.89,338.1,16391.0,328.517,329.46,328.517,328.7211,16391.0
2021-06-02 12:30:00,338.03,338.06,337.08,338.0,10679.0,328.6531,328.6822,327.7294,328.6239,10679.0
2021-06-02 12:40:00,338.09,338.54,337.75,338.47,10692.0,328.7114,329.1489,328.3808,329.0809,10692.0
2021-06-02 12:50:00,338.63,338.8,338.27,338.52,5070.0,329.2364,329.4017,328.8864,329.1295,5070.0
2021-06-02 13:00:00,338.52,338.77,338.39,338.69,6284.0,329.1295,329.3725,329.0031,329.2948,6284.0
2021-06-02 13:10:00,338.68,338.71,338.15,338.47,15289.0,329.285,329.3142,328.7697,329.0809,15289.0
2021-06-02 13:20:00,338.35,338.68,337.84,338.37,10104.0,328.9642,329.285,328.4683,328.9836,10104.0
2021-06-02 13:30:00,338.3,338.73,338.2,338.47,7515.0,328.9156,329.3337,328.8184,329.0809,7515.0
2021-06-02 13:40:00,338.43,338.65,338.35,338.4,6201.0,329.042,329.2559,328.9642,329.0128,6201.0
2021-06-02 13:50:00,338.62,338.67,338.01,338.25,39256.0,329.2267,329.2753,328.6336,328.867,39256.0
2021-06-02 14:00:00,338.34,338.68,337.7,337.7,9278.0,328.9545,329.285,328.3322,328.3322,9278.0
2021-06-02 14:10:00,337.38,337.38,336.02,336.94,4976.0,328.0211,328.0211,326.6988,327.5933,4976.0
2021-06-02 14:20:00,336.9,337.85,336.9,337.85,23671.0,327.5544,328.4781,327.5544,328.4781,23671.0
2021-06-02 14:30:00,337.67,337.82,337.5,337.8,12874.0,328.3031,328.4489,328.1378,328.4295,12874.0
2021-06-02 14:40:00,337.8,338.39,337.71,338.32,8335.0,328.4295,329.0031,328.3419,328.935,8335.0
2021-06-02 14:50:00,338.23,338.28,337.59,337.69,8107.0,328.8475,328.8961,328.2253,328.3225,8107.0
2021-06-02 15:00:00,337.69,337.87,337.04,337.43,11070.0,328.3225,328.4975,327.6905,328.0697,11070.0
2021-06-02 15:10:00,337.47,337.72,337.43,337.7,6885.0,328.1086,328.3517,328.0697,328.3322,6885.0
2021-06-02 15:20:00,337.48,337.75,337.44,337.69,8911.0,328.1183,328.3808,328.0794,328.3225,8911.0
2021-06-02 15:30:00,337.8,337.87,337.44,337.62,14371.0,328.4295,328.4975,328.0794,328.2544,14371.0
2021-06-02 15:40:00,337.63,337.98,337.47,337.93,18805.0,328.2642,328.6045,328.1086,328.5558,18805.0
2021-06-02 15:50:00,337.99,338.64,337.52,338.47,47511.0,328.6142,329.2461,328.1572,329.0809,47511.0
2021-06-03 09:30:00,337.61,338.46,336.3,337.02,16498.0,328.2447,329.0711,326.9711,327.6711,16498.0
2021-06-03 09:40:00,336.43,337.33,335.75,336.77,45857.0,327.0975,327.9725,326.4363,327.428,45857.0
2021-06-03 09:50:00,336.88,338.02,335.75,335.75,33842.0,327.535,328.6433,326.4363,326.4363,33842.0
2021-06-03 10:00:00,336.03,336.17,334.55,334.99,26267.0,326.7086,326.8447,325.2696,325.6974,26267.0
2021-06-03 10:10:00,335.0,335.18,332.75,333.21,26954.0,325.7071,325.8821,323.5195,323.9668,26954.0
2021-06-03 10:20:00,333.39,334.61,332.85,334.61,9872.0,324.1418,325.3279,323.6168,325.3279,9872.0
2021-06-03 10:30:00,334.49,335.85,334.48,335.62,5208.0,325.2113,326.5335,325.2015,326.3099,5208.0
2021-06-03 10:40:00,335.35,338.33,335.34,338.09,9775.0,326.0474,328.9447,326.0377,328.7114,9775.0
2021-06-03 10:50:00,338.32,339.35,338.13,338.73,4466.0,328.935,329.9365,328.7503,329.3337,4466.0
2021-06-03 11:00:00,338.89,339.5,338.0,339.5,4647.0,329.4892,330.0823,328.6239,330.0823,4647.0
2021-06-03 11:10:00,339.31,339.69,338.94,339.69,2571.0,329.8976,330.267,329.5378,330.267,2571.0
2021-06-03 11:20:00,339.55,340.85,339.54,340.69,10178.0,330.1309,331.3948,330.1212,331.2393,10178.0
2021-06-03 11:30:00,340.65,340.65,339.79,339.96,3346.0,331.2004,331.2004,330.3642,330.5295,3346.0
2021-06-03 11:40:00,339.96,340.71,339.95,340.38,11236.0,330.5295,331.2587,330.5198,330.9379,11236.0
2021-06-03 11:50:00,340.6,340.6,339.66,340.35,5759.0,331.1518,331.1518,330.2379,330.9087,5759.0
2021-06-03 12:00:00,340.42,340.42,339.73,339.95,5989.0,330.9768,330.9768,330.3059,330.5198,5989.0
2021-06-03 12:10:00,339.9,340.23,339.72,340.13,2914.0,330.4712,330.792,330.2962,330.6948,2914.0
2021-06-03 12:20:00,340.02,340.1,339.8,339.8,4204.0,330.5879,330.6656,330.374,330.374,4204.0
2021-06-03 12:30:00,339.63,339.66,338.52,338.75,3783.0,330.2087,330.2379,329.1295,329.3531,3783.0
2021-06-03 12:40:00,338.7,338.86,337.97,337.97,3900.0,329.3045,329.46,328.5947,328.5947,3900.0
2021-06-03 12:50:00,338.07,338.07,337.52,337.63,4994.0,328.692,328.692,328.1572,328.2642,4994.0
2021-06-03 13:00:00,337.55,337.6,336.95,337.25,10200.0,328.1864,328.235,327.603,327.8947,10200.0
2021-06-03 13:10:00,337.48,337.82,337.36,337.62,7608.0,328.1183,328.4489,328.0017,328.2544,7608.0
2021-06-03 13:20:00,337.71,337.92,337.5,337.72,5592.0,328.3419,328.5461,328.1378,328.3517,5592.0
2021-06-03 13:30:00,337.7,337.7,337.27,337.34,3856.0,328.3322,328.3322,327.9142,327.9822,3856.0
2021-06-03 13:40:00,337.56,337.56,336.36,336.43,4130.0,328.1961,328.1961,327.0294,327.0975,4130.0
2021-06-03 13:50:00,336.77,336.88,336.43,336.86,3321.0,327.428,327.535,327.0975,327.5155,3321.0
2021-06-03 14:00:00,337.03,337.04,335.79,335.83,4125.0,327.6808,327.6905,326.4752,326.5141,4125.0
2021-06-03 14:10:00,336.0,336.36,335.87,335.99,4642.0,326.6794,327.0294,326.553,326.6697,4642.0
2021-06-03 14:20:00,336.11,336.29,335.95,336.23,2458.0,326.7863,326.9613,326.6308,326.903,2458.0
2021-06-03 14:30:00,336.1,336.25,335.94,335.94,4384.0,326.7766,326.9224,326.621,326.621,4384.0
2021-06-03 14:40:00,335.87,335.93,335.69,335.85,2796.0,326.553,326.6113,326.378,326.5335,2796.0
2021-06-03 14:50:00,335.77,335.99,335.64,335.88,2883.0,326.4558,326.6697,326.3294,326.5627,2883.0
2021-06-03 15:00:00,335.88,336.25,335.82,336.25,3873.0,326.5627,326.9224,326.5044,326.9224,3873.0
2021-06-03 15:10:00,336.22,336.59,336.2,336.35,4954.0,326.8933,327.253,326.8738,327.0197,4954.0
2021-06-03 15:20:00,336.17,336.52,336.08,336.44,4352.0,326.8447,327.185,326.7572,327.1072,4352.0
2021-06-03 15:30:00,336.51,336.9,336.22,336.88,11135.0,327.1752,327.5544,326.8933,327.535,11135.0
2021-06-03 15:40:00,336.8,338.13,336.71,336.77,22364.0,327.4572,328.7503,327.3697,327.428,22364.0
2021-06-03 15:50:00,336.96,336.96,336.13,336.16,24185.0,327.6128,327.6128,326.8058,326.8349,24185.0
2021-06-04 09:30:00,336.34,337.74,335.18,335.18,11720.0,327.01,328.3711,325.8821,325.8821,11720.0
2021-06-04 09:40:00,334.68,336.0,334.47,334.48,6909.0,325.396,326.6794,325.1918,325.2015,6909.0
2021-06-04 09:50:00,334.15,334.37,332.78,333.74,9081.0,324.8807,325.0946,323.5487,324.4821,9081.0
2021-06-04 10:00:00,334.18,334.18,331.03,331.04,8808.0,324.9099,324.9099,321.8473,321.857,8808.0
2021-06-04 10:10:00,330.97,331.43,330.39,331.08,10820.0,321.7889,322.2362,321.225,321.8959,10820.0
2021-06-04 10:20:00,331.19,331.19,329.5,329.88,14866.0,322.0028,322.0028,320.3597,320.7292,14866.0
2021-06-04 10:30:00,330.0,331.2,329.9,330.27,6676.0,320.8458,322.0125,320.7486,321.1083,6676.0
2021-06-04 10:40:00,330.34,330.36,329.35,330.36,10517.0,321.1764,321.1958,320.2139,321.1958,10517.0
2021-06-04 10:50:00,330.36,330.85,330.15,330.27,7811.0,321.1958,321.6722,320.9917,321.1083,7811.0
2021-06-04 11:00:00,330.32,330.68,330.08,330.09,4017.0,321.1569,321.507,320.9236,320.9333,4017.0
2021-06-04 11:10:00,330.15,330.27,329.35,329.4,4638.0,320.9917,321.1083,320.2139,320.2625,4638.0
2021-06-04 11:20:00,329.41,329.59,329.13,329.3,3860.0,320.2722,320.4472,320.0,320.1652,3860.0
2021-06-04 11:30:00,329.2,329.3,328.49,328.54,2770.0,320.068,320.1652,319.3777,319.4263,2770.0
2021-06-04 11:40:00,328.85,329.2,328.11,328.24,3317.0,319.7277,320.068,319.0083,319.1346,3317.0
2021-06-04 11:50:00,328.15,328.46,328.15,328.2,2351.0,319.0471,319.3485,319.0471,319.0958,2351.0
2021-06-04 12:00:00,328.42,328.55,328.16,328.17,2346.0,319.3097,319.436,319.0569,319.0666,2346.0
2021-06-04 12:10:00,328.2,328.41,328.1,328.39,3227.0,319.0958,319.2999,318.9985,319.2805,3227.0
2021-06-04 12:20:00,328.27,328.91,328.15,328.75,4635.0,319.1638,319.7861,319.0471,319.6305,4635.0
2021-06-04 12:30:00,328.86,328.86,328.64,328.71,1162.0,319.7374,319.7374,319.5235,319.5916,1162.0
2021-06-04 12:40:00,328.67,329.06,328.67,328.71,4654.0,319.5527,319.9319,319.5527,319.5916,4654.0
2021-06-04 12:50:00,328.82,329.21,328.78,329.16,4230.0,319.6986,320.0777,319.6597,320.0291,4230.0
2021-06-04 13:00:00,329.31,330.04,329.27,329.98,3575.0,320.175,320.8847,320.1361,320.8264,3575.0
2021-06-04 13:10:00,329.92,330.18,329.51,329.56,4134.0,320.768,321.0208,320.3694,320.418,4134.0
2021-06-04 13:20:00,329.49,329.77,329.3,329.44,4229.0,320.35,320.6222,320.1652,320.3014,4229.0
2021-06-04 13:30:00,329.54,329.62,329.28,329.58,5170.0,320.3986,320.4764,320.1458,320.4375,5170.0
2021-06-04 13:40:00,329.41,330.23,329.0,329.95,7003.0,320.2722,321.0694,319.8736,320.7972,7003.0
2021-06-04 13:50:00,330.04,330.07,329.66,329.71,4383.0,320.8847,320.9139,320.5153,320.5639,4383.0
2021-06-04 14:00:00,329.78,330.16,329.71,330.09,4378.0,320.6319,321.0014,320.5639,320.9333,4378.0
2021-06-04 14:10:00,330.14,330.29,329.16,329.31,4776.0,320.9819,321.1278,320.0291,320.175,4776.0
2021-06-04 14:20:00,329.32,330.02,329.32,329.94,2411.0,320.1847,320.8653,320.1847,320.7875,2411.0
2021-06-04 14:30:00,329.88,330.18,329.71,330.11,4239.0,320.7292,321.0208,320.5639,320.9528,4239.0
2021-06-04 14:40:00,330.19,330.44,330.18,330.2,3003.0,321.0306,321.2736,321.0208,321.0403,3003.0
2021-06-04 14:50:00,330.22,330.65,330.09,330.38,3265.0,321.0597,321.4778,320.9333,321.2153,3265.0
2021-06-04 15:00:00,330.43,330.65,330.19,330.44,4903.0,321.2639,321.4778,321.0306,321.2736,4903.0
2021-06-04 15:10:00,330.46,331.0,330.46,330.78,5803.0,321.2931,321.8181,321.2931,321.6042,5803.0
2021-06-04 15:20:00,330.91,331.34,330.83,330.87,6426.0,321.7306,322.1487,321.6528,321.6917,6426.0
2021-06-04 15:30:00,330.94,331.35,330.93,331.1,6701.0,321.7597,322.1584,321.75,321.9153,6701.0
2021-06-04 15:40:00,331.16,331.89,331.1,331.69,8875.0,321.9736,322.6834,321.9153,322.4889,8875.0
2021-06-04 15:50:00,331.69,332.34,331.69,332.17,34662.0,322.4889,323.1209,322.4889,322.9556,34662.0
2021-06-07 09:30:00,333.68,334.18,329.0,329.0,15893.0,324.4237,324.9099,319.8736,319.8736,15893.0
2021-06-07 09:40:00,329.66,330.75,329.18,330.04,7031.0,320.5153,321.575,320.0486,320.8847,7031.0
2021-06-07 09:50:00,329.77,330.19,329.0,329.47,13059.0,320.6222,321.0306,319.8736,320.3305,13059.0
2021-06-07 10:00:00,329.3,329.33,328.14,328.61,13848.0,320.1652,320.1944,319.0374,319.4944,13848.0
2021-06-07 10:10:00,328.59,328.71,327.49,327.62,12947.0,319.4749,319.5916,318.4054,318.5318,12947.0
2021-06-07 10:20:00,328.09,328.48,327.13,327.5,11147.0,318.9888,319.368,318.0554,318.4152,11147.0
2021-06-07 10:30:00,327.29,327.29,326.0,326.71,10746.0,318.211,318.211,316.9568,317.6471,10746.0
2021-06-07 10:40:00,327.03,327.52,326.37,327.01,4096.0,317.9582,318.4346,317.3165,317.9388,4096.0
2021-06-07 10:50:00,326.69,326.84,325.77,326.19,9231.0,317.6276,317.7735,316.7332,317.1415,9231.0
2021-06-07 11:00:00,326.09,326.5,325.25,325.43,9958.0,317.0443,317.4429,316.2276,316.4026,9958.0
2021-06-07 11:10:00,325.4,326.06,324.99,324.99,9297.0,316.3734,317.0151,315.9748,315.9748,9297.0
2021-06-07 11:20:00,324.81,324.85,322.97,323.7,21599.0,315.7998,315.8387,314.0108,314.7206,21599.0
2021-06-07 11:30:00,323.84,324.1,323.03,323.1,7924.0,314.8567,315.1095,314.0692,314.1372,7924.0
2021-06-07 11:40:00,323.1,323.1,322.02,322.81,16657.0,314.1372,314.1372,313.0872,313.8553,16657.0
2021-06-07 11:50:00,322.76,322.76,321.26,322.73,20279.0,313.8067,313.8067,312.3483,313.7775,20279.0
2021-06-07 12:00:00,322.73,322.9,321.85,321.93,8342.0,313.7775,313.9428,312.9219,312.9997,8342.0
2021-06-07 12:10:00,322.09,322.67,322.0,322.42,10164.0,313.1552,313.7192,313.0677,313.4761,10164.0
2021-06-07 12:20:00,322.56,322.56,322.13,322.18,4027.0,313.6122,313.6122,313.1941,313.2427,4027.0
2021-06-07 12:30:00,322.11,322.17,321.4,321.4,8493.0,313.1747,313.233,312.4844,312.4844,8493.0
2021-06-07 12:40:00,321.46,321.73,321.27,321.38,7499.0,312.5427,312.8052,312.358,312.4649,7499.0
2021-06-07 12:50:00,321.47,321.61,321.28,321.28,5908.0,312.5524,312.6886,312.3677,312.3677,5908.0
2021-06-07 13:00:00,321.48,321.48,320.88,321.05,10774.0,312.5622,312.5622,311.9788,312.1441,10774.0
2021-06-07 13:10:00,321.05,321.19,320.79,321.05,8486.0,312.1441,312.2802,311.8913,312.1441,8486.0
2021-06-07 13:20:00,321.04,321.2,320.68,320.68,8998.0,312.1344,312.2899,311.7844,311.7844,8998.0
2021-06-07 13:30:00,320.8,320.93,320.4,320.77,7179.0,311.901,312.0274,311.5121,311.8719,7179.0
2021-06-07 13:40:00,320.75,320.75,319.56,319.69,15801.0,311.8524,311.8524,310.6954,310.8218,15801.0
2021-06-07 13:50:00,319.7,320.11,318.66,318.96,15707.0,310.8315,311.2302,309.8204,310.1121,15707.0
2021-06-07 14:00:00,319.07,319.47,318.5,318.77,19134.0,310.219,310.6079,309.6648,309.9273,19134.0
2021-06-07 14:10:00,318.77,318.77,317.0,317.65,41589.0,309.9273,309.9273,308.2064,308.8384,41589.0
2021-06-07 14:20:00,317.71,318.44,316.6,317.29,23261.0,308.8967,309.6065,307.8175,308.4884,23261.0
2021-06-07 14:30:00,316.94,317.4,316.3,316.76,25633.0,308.1481,308.5953,307.5259,307.9731,25633.0
2021-06-07 14:40:00,316.51,317.09,316.02,316.29,15483.0,307.73,308.2939,307.2536,307.5161,15483.0
2021-06-07 14:50:00,316.46,316.98,315.0,315.45,21183.0,307.6814,308.187,306.2619,306.6994,21183.0
2021-06-07 15:00:00,315.56,316.92,315.56,316.31,19595.0,306.8064,308.1287,306.8064,307.5356,19595.0
2021-06-07 15:10:00,316.31,316.79,315.97,316.79,15240.0,307.5356,308.0023,307.205,308.0023,15240.0
2021-06-07 15:20:00,316.86,318.11,316.56,316.98,27362.0,308.0703,309.2857,307.7786,308.187,27362.0
2021-06-07 15:30:00,316.92,317.1,316.28,316.32,24804.0,308.1287,308.3037,307.5064,307.5453,24804.0
2021-06-07 15:40:00,316.43,316.91,316.09,316.4,49977.0,307.6523,308.1189,307.3217,307.6231,49977.0
2021-06-07 15:50:00,316.69,316.79,315.45,316.0,119238.0,307.905,308.0023,306.6994,307.2342,119238.0
2021-06-08 09:30:00,316.26,316.93,314.21,314.33,34517.0,307.487,308.1384,305.4938,305.6105,34517.0
2021-06-08 09:40:00,314.33,315.41,313.37,315.39,12350.0,305.6105,306.6605,304.6771,306.6411,12350.0
2021-06-08 09:50:00,315.62,316.65,315.24,316.39,14527.0,306.8647,307.8662,306.4953,307.6134,14527.0
2021-06-08 10:00:00,316.58,318.29,316.39,318.11,8747.0,307.7981,309.4607,307.6134,309.2857,8747.0
2021-06-08 10:10:00,318.31,319.0,317.85,317.85,13481.0,309.4801,310.151,309.0329,309.0329,13481.0
2021-06-08 10:20:00,318.07,319.62,318.07,319.62,9993.0,309.2468,310.7538,309.2468,310.7538,9993.0
2021-06-08 10:30:00,319.63,320.75,319.63,320.58,12217.0,310.7635,311.8524,310.7635,311.6871,12217.0
2021-06-08 10:40:00,320.86,320.97,319.12,319.12,8860.0,311.9594,312.0663,310.2676,310.2676,8860.0
2021-06-08 10:50:00,319.09,320.5,318.89,320.25,11034.0,310.2385,311.6094,310.044,311.3663,11034.0
2021-06-08 11:00:00,320.29,321.07,319.93,320.75,9080.0,311.4052,312.1635,311.0552,311.8524,9080.0
2021-06-08 11:10:00,320.78,320.79,319.6,319.74,11660.0,311.8816,311.8913,310.7343,310.8704,11660.0
2021-06-08 11:20:00,319.4,319.76,318.77,319.54,8469.0,310.5399,310.8899,309.9273,310.676,8469.0
2021-06-08 11:30:00,319.38,320.47,319.18,320.47,11381.0,310.5204,311.5802,310.326,311.5802,11381.0
2021-06-08 11:40:00,320.35,320.99,320.22,320.54,15108.0,311.4635,312.0858,311.3371,311.6482,15108.0
2021-06-08 11:50:00,320.53,322.53,320.53,322.48,5964.0,311.6385,313.583,311.6385,313.5344,5964.0
2021-06-08 12:00:00,322.5,323.51,322.38,323.5,13665.0,313.5539,314.5359,313.4372,314.5261,13665.0
2021-06-08 12:10:00,323.49,324.53,323.49,323.97,8254.0,314.5164,315.5276,314.5164,314.9831,8254.0
2021-06-08 12:20:00,323.79,324.68,323.4,324.56,7363.0,314.8081,315.6734,314.4289,315.5567,7363.0
2021-06-08 12:30:00,324.49,324.77,323.81,323.81,10736.0,315.4887,315.7609,314.8275,314.8275,10736.0
2021-06-08 12:40:00,323.88,324.2,323.5,324.18,7127.0,314.8956,315.2067,314.5261,315.1873,7127.0
2021-06-08 12:50:00,324.16,324.45,324.09,324.45,2151.0,315.1678,315.4498,315.0998,315.4498,2151.0
2021-06-08 13:00:00,324.46,325.14,324.46,324.83,9266.0,315.4595,316.1206,315.4595,315.8192,9266.0
2021-06-08 13:10:00,324.95,325.4,324.95,325.07,3753.0,315.9359,316.3734,315.9359,316.0526,3753.0
2021-06-08 13:20:00,325.13,325.33,324.97,325.07,4313.0,316.1109,316.3054,315.9554,316.0526,4313.0
2021-06-08 13:30:00,325.07,325.84,325.01,325.84,6308.0,316.0526,316.8012,315.9942,316.8012,6308.0
2021-06-08 13:40:00,325.74,326.1,325.47,325.6,3990.0,316.704,317.054,316.4415,316.5679,3990.0
2021-06-08 13:50:00,325.6,325.74,324.9,324.9,4314.0,316.5679,316.704,315.8873,315.8873,4314.0
2021-06-08 14:00:00,324.89,325.2,324.6,325.0,7080.0,315.8776,316.179,315.5956,315.9845,7080.0
2021-06-08 14:10:00,325.08,325.18,324.56,324.56,11366.0,316.0623,316.1595,315.5567,315.5567,11366.0
2021-06-08 14:20:00,324.73,325.22,324.61,324.9,15238.0,315.722,316.1984,315.6053,315.8873,15238.0
2021-06-08 14:30:00,324.74,324.88,323.93,324.36,5154.0,315.7317,315.8679,314.9442,315.3623,5154.0
2021-06-08 14:40:00,324.29,324.67,323.9,323.9,4091.0,315.2942,315.6637,314.915,314.915,4091.0
2021-06-08 14:50:00,323.98,324.57,323.77,324.46,9190.0,314.9928,315.5665,314.7886,315.4595,9190.0
2021-06-08 15:00:00,324.51,324.68,324.21,324.49,3511.0,315.5081,315.6734,315.2164,315.4887,3511.0
2021-06-08 15:10:00,324.6,324.78,324.51,324.65,6601.0,315.5956,315.7706,315.5081,315.6442,6601.0
2021-06-08 15:20:00,324.64,325.01,324.31,324.85,6185.0,315.6345,315.9942,315.3137,315.8387,6185.0
2021-06-08 15:30:00,324.77,325.43,324.64,325.3,8702.0,315.7609,316.4026,315.6345,316.2762,8702.0
2021-06-08 15:40:00,325.25,325.25,324.24,324.24,13045.0,316.2276,316.2276,315.2456,315.2456,13045.0
2021-06-08 15:50:00,324.34,325.16,324.25,324.26,33075.0,315.3428,316.1401,315.2553,315.265,33075.0
2021-06-09 09:30:00,321.84,323.94,318.7,319.55,16148.0,312.9122,314.9539,309.8593,310.6857,16148.0
2021-06-09 09:40:00,319.01,319.69,318.26,318.82,8629.0,310.1607,310.8218,309.4315,309.976,8629.0
2021-06-09 09:50:00,318.66,319.27,317.46,318.85,25339.0,309.8204,310.4135,308.6537,310.0051,25339.0
2021-06-09 10:00:00,318.16,318.65,317.74,317.75,8012.0,309.3343,309.8107,308.9259,308.9356,8012.0
2021-06-09 10:10:00,317.78,318.97,317.76,318.63,12963.0,308.9648,310.1218,308.9454,309.7912,12963.0
2021-06-09 10:20:00,318.51,318.75,317.98,318.35,10003.0,309.6746,309.9079,309.1593,309.519,10003.0
2021-06-09 10:30:00,318.51,318.51,317.56,317.76,7812.0,309.6746,309.6746,308.7509,308.9454,7812.0
2021-06-09 10:40:00,317.96,318.1,317.18,317.69,6731.0,309.1398,309.2759,308.3814,308.8773,6731.0
2021-06-09 10:50:00,317.91,318.07,316.68,316.77,4027.0,309.0912,309.2468,307.8953,307.9828,4027.0
2021-06-09 11:00:00,316.8,316.89,316.33,316.33,4050.0,308.012,308.0995,307.555,307.555,4050.0
2021-06-09 11:10:00,316.39,316.53,315.48,316.04,11893.0,307.6134,307.7495,306.7286,307.2731,11893.0
2021-06-09 11:20:00,315.98,316.25,315.6,315.89,6209.0,307.2147,307.4772,306.8453,307.1272,6209.0
2021-06-09 11:30:00,315.85,316.36,315.62,316.15,7690.0,307.0883,307.5842,306.8647,307.38,7690.0
2021-06-09 11:40:00,316.17,316.46,315.88,315.97,4414.0,307.3995,307.6814,307.1175,307.205,4414.0
2021-06-09 11:50:00,315.92,316.02,315.35,315.38,8307.0,307.1564,307.2536,306.6022,306.6314,8307.0
2021-06-09 12:00:00,315.35,315.35,314.01,314.35,15858.0,306.6022,306.6022,305.2994,305.63,15858.0
2021-06-09 12:10:00,314.38,314.57,313.34,313.81,10260.0,305.6591,305.8438,304.648,305.1049,10260.0
2021-06-09 12:20:00,313.78,314.16,313.5,313.81,7104.0,305.0758,305.4452,304.8035,305.1049,7104.0
2021-06-09 12:30:00,313.85,314.01,313.25,313.62,12612.0,305.1438,305.2994,304.5605,304.9202,12612.0
2021-06-09 12:40:00,313.74,314.08,313.13,313.17,7110.0,305.0369,305.3674,304.4438,304.4827,7110.0
2021-06-09 12:50:00,313.24,313.52,313.02,313.52,12065.0,304.5507,304.823,304.3368,304.823,12065.0
2021-06-09 13:00:00,313.36,315.37,313.36,315.27,11567.0,304.6674,306.6217,304.6674,306.5244,11567.0
2021-06-09 13:10:00,315.25,315.62,314.93,315.62,6501.0,306.505,306.8647,306.1939,306.8647,6501.0
2021-06-09 13:20:00,315.68,315.7,314.65,314.74,4185.0,306.9231,306.9425,305.9216,306.0091,4185.0
2021-06-09 13:30:00,314.67,314.75,313.84,314.17,8696.0,305.9411,306.0189,305.1341,305.4549,8696.0
2021-06-09 13:40:00,314.44,314.56,313.75,314.24,7510.0,305.7175,305.8341,305.0466,305.523,7510.0
2021-06-09 13:50:00,314.3,314.98,314.18,314.19,10889.0,305.5813,306.2425,305.4647,305.4744,10889.0
2021-06-09 14:00:00,314.39,314.86,314.29,314.5,6638.0,305.6688,306.1258,305.5716,305.7758,6638.0
2021-06-09 14:10:00,314.44,315.1,314.44,315.1,2418.0,305.7175,306.3591,305.7175,306.3591,2418.0
2021-06-09 14:20:00,315.2,316.02,315.2,316.02,3395.0,306.4564,307.2536,306.4564,307.2536,3395.0
2021-06-09 14:30:00,315.99,316.33,315.69,316.0,2814.0,307.2245,307.555,306.9328,307.2342,2814.0
2021-06-09 14:40:00,315.9,316.38,315.9,316.14,5165.0,307.137,307.6036,307.137,307.3703,5165.0
2021-06-09 14:50:00,316.26,316.49,316.0,316.18,12432.0,307.487,307.7106,307.2342,307.4092,12432.0
2021-06-09 15:00:00,316.09,316.54,316.09,316.13,3119.0,307.3217,307.7592,307.3217,307.3606,3119.0
2021-06-09 15:10:00,316.23,316.65,315.33,315.41,5857.0,307.4578,307.8662,306.5828,306.6605,5857.0
2021-06-09 15:20:00,315.26,315.51,314.86,314.86,7669.0,306.5147,306.7578,306.1258,306.1258,7669.0
2021-06-09 15:30:00,314.66,314.98,314.38,314.86,9995.0,305.9314,306.2425,305.6591,306.1258,9995.0
2021-06-09 15:40:00,314.9,315.71,314.9,315.1,14891.0,306.1647,306.9522,306.1647,306.3591,14891.0
2021-06-09 15:50:00,315.01,315.45,314.56,314.91,38942.0,306.2716,306.6994,305.8341,306.1744,38942.0
2021-06-10 09:30:00,318.77,320.6,317.5,317.88,24800.0,309.9273,311.7066,308.6926,309.062,24800.0
2021-06-10 09:40:00,317.85,317.85,315.5,315.79,3046.0,309.0329,309.0329,306.7481,307.03,3046.0
2021-06-10 09:50:00,315.76,315.82,314.69,315.0,8023.0,307.0008,307.0592,305.9605,306.2619,8023.0
2021-06-10 10:00:00,315.51,316.25,314.03,314.33,8187.0,306.7578,307.4772,305.3188,305.6105,8187.0
2021-06-10 10:10:00,314.15,314.29,312.53,312.81,19022.0,305.4355,305.5716,303.8604,304.1327,19022.0
2021-06-10 10:20:00,312.72,313.32,311.65,312.55,16227.0,304.0452,304.6285,303.0048,303.8799,16227.0
2021-06-10 10:30:00,313.1,313.1,312.0,312.18,5251.0,304.4146,304.4146,303.3451,303.5201,5251.0
2021-06-10 10:40:00,311.72,311.82,310.44,310.91,14076.0,303.0729,303.1701,301.8284,302.2854,14076.0
2021-06-10 10:50:00,310.9,311.19,309.23,309.86,22231.0,302.2757,302.5576,300.652,301.2645,22231.0
2021-06-10 11:00:00,309.93,310.61,309.51,310.58,10124.0,301.3326,301.9937,300.9242,301.9645,10124.0
2021-06-10 11:10:00,310.56,310.56,309.44,309.79,6958.0,301.9451,301.9451,300.8562,301.1964,6958.0
2021-06-10 11:20:00,309.65,309.94,308.74,309.09,10737.0,301.0603,301.3423,300.1756,300.5159,10737.0
2021-06-10 11:30:00,309.08,309.37,308.96,309.15,3501.0,300.5061,300.7881,300.3895,300.5742,3501.0
2021-06-10 11:40:00,309.01,309.01,307.76,308.59,10942.0,300.4381,300.4381,299.2228,300.0297,10942.0
2021-06-10 11:50:00,308.64,309.0,308.19,308.36,8546.0,300.0783,300.4284,299.6408,299.8061,8546.0
2021-06-10 12:00:00,308.53,308.56,307.48,307.67,11270.0,299.9714,300.0006,298.9505,299.1353,11270.0
2021-06-10 12:10:00,307.8,308.24,307.25,308.04,6225.0,299.2616,299.6894,298.7269,299.495,6225.0
2021-06-10 12:20:00,308.02,308.34,307.73,308.15,4274.0,299.4755,299.7867,299.1936,299.6019,4274.0
2021-06-10 12:30:00,308.23,309.07,308.09,308.9,4810.0,299.6797,300.4964,299.5436,300.3311,4810.0
2021-06-10 12:40:00,308.9,308.99,308.38,308.69,7985.0,300.3311,300.4186,299.8256,300.127,7985.0
2021-06-10 12:50:00,308.62,308.83,307.41,307.69,13092.0,300.0589,300.2631,298.8825,299.1547,13092.0
2021-06-10 13:00:00,307.84,307.94,307.44,307.57,11131.0,299.3005,299.3978,298.9116,299.038,11131.0
2021-06-10 13:10:00,307.66,308.09,307.46,307.75,15014.0,299.1255,299.5436,298.9311,299.213,15014.0
2021-06-10 13:20:00,307.95,308.33,307.0,307.21,15632.0,299.4075,299.7769,298.4838,298.688,15632.0
2021-06-10 13:30:00,307.3,307.3,306.58,306.89,17082.0,298.7755,298.7755,298.0755,298.3769,17082.0
2021-06-10 13:40:00,307.0,307.05,305.6,306.13,18252.0,298.4838,298.5325,297.1227,297.638,18252.0
2021-06-10 13:50:00,305.89,306.25,305.79,306.15,5682.0,297.4046,297.7546,297.3074,297.6574,5682.0
2021-06-10 14:00:00,306.19,306.62,305.99,306.43,13348.0,297.6963,298.1144,297.5019,297.9297,13348.0
2021-06-10 14:10:00,306.27,306.28,305.45,305.59,15141.0,297.7741,297.7838,296.9768,297.113,15141.0
2021-06-10 14:20:00,305.62,305.73,304.71,305.17,19367.0,297.1421,297.2491,296.2574,296.7046,19367.0
2021-06-10 14:30:00,305.26,306.17,305.1,305.92,14783.0,296.7921,297.6769,296.6365,297.4338,14783.0
2021-06-10 14:40:00,306.0,306.01,305.38,305.67,5009.0,297.5116,297.5213,296.9088,297.1907,5009.0
2021-06-10 14:50:00,305.72,305.9,305.25,305.43,16306.0,297.2393,297.4144,296.7824,296.9574,16306.0
2021-06-10 15:00:00,305.41,305.51,304.38,304.87,13400.0,296.9379,297.0352,295.9365,296.4129,13400.0
2021-06-10 15:10:00,304.87,305.52,304.87,305.24,12043.0,296.4129,297.0449,296.4129,296.7727,12043.0
2021-06-10 15:20:00,305.3,305.32,304.37,304.79,14225.0,296.831,296.8504,295.9268,296.3351,14225.0
2021-06-10 15:30:00,304.8,304.97,303.91,304.25,34572.0,296.3449,296.5102,295.4796,295.8101,34572.0
2021-06-10 15:40:00,304.32,304.5,303.47,303.67,45023.0,295.8782,296.0532,295.0518,295.2462,45023.0
2021-06-10 15:50:00,303.39,303.9,302.74,303.59,87191.0,294.974,295.4698,294.342,295.1684,87191.0
2021-06-11 09:30:00,304.31,308.47,304.31,307.71,66541.0,295.8685,299.9131,295.8685,299.1741,66541.0
2021-06-11 09:40:00,307.69,308.2,305.82,306.0,31098.0,299.1547,299.6506,297.3366,297.5116,31098.0
2021-06-11 09:50:00,305.78,306.58,305.19,305.57,18548.0,297.2977,298.0755,296.724,297.0935,18548.0
2021-06-11 10:00:00,305.68,305.68,303.67,303.87,16537.0,297.2005,297.2005,295.2462,295.4407,16537.0
2021-06-11 10:10:00,303.84,305.14,303.46,304.78,16928.0,295.4115,296.6754,295.042,296.3254,16928.0
2021-06-11 10:20:00,304.53,304.57,303.62,303.68,18151.0,296.0824,296.1212,295.1976,295.2559,18151.0
2021-06-11 10:30:00,303.72,304.36,303.34,303.52,40194.0,295.2948,295.9171,294.9254,295.1004,40194.0
2021-06-11 10:40:00,303.56,304.09,303.15,303.29,17125.0,295.1393,295.6546,294.7406,294.8768,17125.0
2021-06-11 10:50:00,303.28,303.74,303.17,303.5,8766.0,294.867,295.3143,294.7601,295.0809,8766.0
2021-06-11 11:00:00,303.34,303.63,302.92,303.26,9177.0,294.9254,295.2073,294.517,294.8476,9177.0
2021-06-11 11:10:00,303.2,303.3,302.69,302.69,4527.0,294.7893,294.8865,294.2934,294.2934,4527.0
2021-06-11 11:20:00,302.77,303.15,302.03,302.65,10781.0,294.3712,294.7406,293.6517,294.2545,10781.0
2021-06-11 11:30:00,302.74,303.16,302.74,303.1,11462.0,294.342,294.7504,294.342,294.692,11462.0
2021-06-11 11:40:00,303.01,303.11,302.79,302.96,7450.0,294.6045,294.7017,294.3906,294.5559,7450.0
2021-06-11 11:50:00,303.13,303.71,303.13,303.48,9071.0,294.7212,295.2851,294.7212,295.0615,9071.0
2021-06-11 12:00:00,303.55,304.35,303.47,304.26,7908.0,295.1295,295.9074,295.0518,295.8198,7908.0
2021-06-11 12:10:00,304.28,304.39,303.36,303.58,12652.0,295.8393,295.9462,294.9448,295.1587,12652.0
2021-06-11 12:20:00,303.49,303.49,302.37,302.54,9035.0,295.0712,295.0712,293.9823,294.1476,9035.0
2021-06-11 12:30:00,302.57,302.98,302.41,302.56,4100.0,294.1767,294.5754,294.0212,294.167,4100.0
2021-06-11 12:40:00,302.65,303.39,302.61,303.34,4195.0,294.2545,294.974,294.2156,294.9254,4195.0
2021-06-11 12:50:00,303.24,303.76,303.07,303.76,7408.0,294.8281,295.3337,294.6629,295.3337,7408.0
2021-06-11 13:00:00,303.65,303.89,303.42,303.74,11043.0,295.2268,295.4601,295.0031,295.3143,11043.0
2021-06-11 13:10:00,303.81,303.93,303.43,303.8,7483.0,295.3823,295.499,295.0129,295.3726,7483.0
2021-06-11 13:20:00,303.83,304.35,303.79,303.96,9701.0,295.4018,295.9074,295.3629,295.5282,9701.0
2021-06-11 13:30:00,304.09,304.29,303.89,304.13,9420.0,295.6546,295.849,295.4601,295.6935,9420.0
2021-06-11 13:40:00,304.11,305.27,303.9,305.14,26989.0,295.674,296.8018,295.4698,296.6754,26989.0
2021-06-11 13:50:00,305.1,305.85,304.6,305.67,9078.0,296.6365,297.3657,296.1504,297.1907,9078.0
2021-06-11 14:00:00,305.58,305.78,304.96,305.24,14712.0,297.1032,297.2977,296.5004,296.7727,14712.0
2021-06-11 14:10:00,305.32,305.37,304.74,304.79,12477.0,296.8504,296.8991,296.2865,296.3351,12477.0
2021-06-11 14:20:00,304.79,305.31,304.78,304.9,4980.0,296.3351,296.8407,296.3254,296.4421,4980.0
2021-06-11 14:30:00,304.82,305.34,304.68,304.93,10093.0,296.3643,296.8699,296.2282,296.4713,10093.0
2021-06-11 14:40:00,304.93,305.27,304.78,305.27,7172.0,296.4713,296.8018,296.3254,296.8018,7172.0
2021-06-11 14:50:00,305.4,305.49,305.09,305.39,6852.0,296.9282,297.0157,296.6268,296.9185,6852.0
2021-06-11 15:00:00,305.28,305.58,305.02,305.31,9495.0,296.8116,297.1032,296.5588,296.8407,9495.0
2021-06-11 15:10:00,305.37,305.59,305.1,305.27,10138.0,296.8991,297.113,296.6365,296.8018,10138.0
2021-06-11 15:20:00,305.18,305.18,304.49,304.68,10936.0,296.7143,296.7143,296.0435,296.2282,10936.0
2021-06-11 15:30:00,304.72,305.27,304.66,304.82,9298.0,296.2671,296.8018,296.2088,296.3643,9298.0
2021-06-11 15:40:00,304.87,304.87,304.21,304.56,15278.0,296.4129,296.4129,295.7712,296.1115,15278.0
2021-06-11 15:50:00,304.68,305.44,304.53,305.26,55902.0,296.2282,296.9671,296.0824,296.7921,55902.0
2021-06-14 09:30:00,304.17,306.65,304.17,304.82,12631.0,295.7323,298.1435,295.7323,296.3643,12631.0
2021-06-14 09:40:00,304.92,305.32,304.36,304.36,3600.0,296.4615,296.8504,295.9171,295.9171,3600.0
2021-06-14 09:50:00,304.33,305.5,303.61,304.86,19775.0,295.8879,297.0255,295.1879,296.4032,19775.0
2021-06-14 10:00:00,304.48,304.78,303.54,304.25,45070.0,296.0337,296.3254,295.1198,295.8101,45070.0
2021-06-14 10:10:00,304.01,304.1,303.0,304.09,5825.0,295.5768,295.6643,294.5948,295.6546,5825.0
2021-06-14 10:20:00,304.0,304.75,303.86,304.38,11607.0,295.5671,296.2963,295.4309,295.9365,11607.0
2021-06-14 10:30:00,304.2,305.17,303.8,305.17,7678.0,295.7615,296.7046,295.3726,296.7046,7678.0
2021-06-14 10:40:00,304.99,305.27,304.11,304.11,5612.0,296.5296,296.8018,295.674,295.674,5612.0
2021-06-14 10:50:00,304.46,305.09,304.34,304.6,3497.0,296.0143,296.6268,295.8976,296.1504,3497.0
2021-06-14 11:00:00,304.62,305.18,303.96,304.35,5192.0,296.1699,296.7143,295.5282,295.9074,5192.0
2021-06-14 11:10:00,304.28,304.28,303.41,303.92,6996.0,295.8393,295.8393,294.9934,295.4893,6996.0
2021-06-14 11:20:00,303.94,304.25,303.23,303.39,9970.0,295.5087,295.8101,294.8184,294.974,9970.0
2021-06-14 11:30:00,303.4,303.54,301.79,301.92,9821.0,294.9837,295.1198,293.4184,293.5448,9821.0
2021-06-14 11:40:00,301.92,302.05,301.66,301.84,29690.0,293.5448,293.6712,293.292,293.467,29690.0
2021-06-14 11:50:00,301.75,301.75,301.05,301.38,6604.0,293.3795,293.3795,292.6989,293.0197,6604.0
2021-06-14 12:00:00,301.24,301.41,300.89,301.33,13138.0,292.8836,293.0489,292.5433,292.9711,13138.0
2021-06-14 12:10:00,301.24,301.36,300.89,301.27,7959.0,292.8836,293.0003,292.5433,292.9128,7959.0
2021-06-14 12:20:00,301.31,301.57,300.77,301.13,11420.0,292.9517,293.2045,292.4267,292.7767,11420.0
2021-06-14 12:30:00,301.08,301.08,300.62,300.62,1736.0,292.7281,292.7281,292.2808,292.2808,1736.0
2021-06-14 12:40:00,300.78,300.92,300.45,300.68,3732.0,292.4364,292.5725,292.1155,292.3392,3732.0
2021-06-14 12:50:00,300.6,300.76,300.37,300.47,4324.0,292.2614,292.4169,292.0378,292.135,4324.0
2021-06-14 13:00:00,300.45,300.58,299.48,299.62,11637.0,292.1155,292.2419,291.1724,291.3086,11637.0
2021-06-14 13:10:00,299.58,299.72,299.17,299.26,6392.0,291.2697,291.4058,290.871,290.9585,6392.0
2021-06-14 13:20:00,299.15,299.26,298.55,299.22,11441.0,290.8516,290.9585,290.2682,290.9197,11441.0
2021-06-14 13:30:00,299.13,299.28,298.89,299.14,10136.0,290.8322,290.978,290.5988,290.8419,10136.0
2021-06-14 13:40:00,299.16,299.4,299.1,299.14,9195.0,290.8613,291.0947,290.803,290.8419,9195.0
2021-06-14 13:50:00,299.13,299.17,298.66,298.75,6933.0,290.8322,290.871,290.3752,290.4627,6933.0
2021-06-14 14:00:00,298.86,299.08,298.78,298.99,5254.0,290.5696,290.7835,290.4919,290.696,5254.0
2021-06-14 14:10:00,299.07,299.23,298.69,298.81,9778.0,290.7738,290.9294,290.4044,290.521,9778.0
2021-06-14 14:20:00,298.78,299.91,298.76,299.78,6433.0,290.4919,291.5905,290.4724,291.4641,6433.0
2021-06-14 14:30:00,299.69,299.86,299.26,299.81,8663.0,291.3766,291.5419,290.9585,291.4933,8663.0
2021-06-14 14:40:00,299.8,300.21,299.59,300.13,19517.0,291.4836,291.8822,291.2794,291.8044,19517.0
2021-06-14 14:50:00,300.11,300.15,299.78,300.08,12893.0,291.785,291.8239,291.4641,291.7558,12893.0
2021-06-14 15:00:00,300.05,300.25,299.99,300.17,7956.0,291.7266,291.9211,291.6683,291.8433,7956.0
2021-06-14 15:10:00,300.22,300.23,299.74,299.75,7600.0,291.8919,291.9016,291.4252,291.435,7600.0
2021-06-14 15:20:00,299.77,300.67,299.77,300.67,32130.0,291.4544,292.3294,291.4544,292.3294,32130.0
2021-06-14 15:30:00,300.8,301.68,300.8,301.6,16416.0,292.4558,293.3114,292.4558,293.2336,16416.0
2021-06-14 15:40:00,301.69,302.0,301.64,301.87,16386.0,293.3211,293.6225,293.2725,293.4961,16386.0
2021-06-14 15:50:00,301.81,303.0,301.81,302.98,79787.0,293.4378,294.5948,293.4378,294.5754,79787.0
2021-06-15 09:30:00,304.49,306.79,303.99,305.11,41215.0,296.0435,298.2797,295.5573,296.6463,41215.0
2021-06-15 09:40:00,305.48,305.88,304.84,304.96,13237.0,297.006,297.3949,296.3838,296.5004,13237.0
2021-06-15 09:50:00,304.94,305.57,303.41,305.56,7124.0,296.481,297.0935,294.9934,297.0838,7124.0
2021-06-15 10:00:00,305.5,306.6,305.44,306.02,8941.0,297.0255,298.0949,296.9671,297.531,8941.0
2021-06-15 10:10:00,306.13,307.26,305.63,306.87,7054.0,297.638,298.7366,297.1518,298.3574,7054.0
2021-06-15 10:20:00,306.5,307.11,306.16,306.16,6623.0,297.9977,298.5908,297.6671,297.6671,6623.0
2021-06-15 10:30:00,306.26,306.49,305.28,306.17,7727.0,297.7644,297.988,296.8116,297.6769,7727.0
2021-06-15 10:40:00,306.1,306.2,304.89,305.22,7268.0,297.6088,297.706,296.4324,296.7532,7268.0
2021-06-15 10:50:00,305.12,305.81,304.92,305.22,5919.0,296.656,297.3269,296.4615,296.7532,5919.0
2021-06-15 11:00:00,305.14,305.61,304.59,304.87,7623.0,296.6754,297.1324,296.1407,296.4129,7623.0
2021-06-15 11:10:00,305.2,305.41,304.99,304.99,4200.0,296.7338,296.9379,296.5296,296.5296,4200.0
2021-06-15 11:20:00,304.94,305.02,303.98,304.24,7115.0,296.481,296.5588,295.5476,295.8004,7115.0
2021-06-15 11:30:00,304.22,305.01,304.22,304.25,3579.0,295.781,296.549,295.781,295.8101,3579.0
2021-06-15 11:40:00,304.3,305.12,304.29,304.62,4325.0,295.8587,296.656,295.849,296.1699,4325.0
2021-06-15 11:50:00,304.64,304.95,304.28,304.95,1067.0,296.1893,296.4907,295.8393,296.4907,1067.0
2021-06-15 12:00:00,304.85,305.15,304.59,304.99,3490.0,296.3935,296.6852,296.1407,296.5296,3490.0
2021-06-15 12:10:00,304.91,305.43,304.91,305.22,4746.0,296.4518,296.9574,296.4518,296.7532,4746.0
2021-06-15 12:20:00,305.0,306.15,305.0,306.15,6812.0,296.5393,297.6574,296.5393,297.6574,6812.0
2021-06-15 12:30:00,306.06,306.41,305.87,306.14,3359.0,297.5699,297.9102,297.3852,297.6477,3359.0
2021-06-15 12:40:00,306.01,306.41,306.01,306.09,4971.0,297.5213,297.9102,297.5213,297.5991,4971.0
2021-06-15 12:50:00,306.26,307.72,306.26,307.3,7983.0,297.7644,299.1839,297.7644,298.7755,7983.0
2021-06-15 13:00:00,307.29,308.44,307.29,308.19,12982.0,298.7658,299.8839,298.7658,299.6408,12982.0
2021-06-15 13:10:00,308.2,308.38,307.68,307.72,9553.0,299.6506,299.8256,299.145,299.1839,9553.0
2021-06-15 13:20:00,307.86,308.18,307.37,308.06,6771.0,299.32,299.6311,298.8436,299.5144,6771.0
2021-06-15 13:30:00,308.1,309.04,307.97,308.75,25631.0,299.5533,300.4673,299.4269,300.1853,25631.0
2021-06-15 13:40:00,308.8,309.06,308.55,309.01,16053.0,300.2339,300.4867,299.9908,300.4381,16053.0
2021-06-15 13:50:00,309.15,309.79,309.14,309.34,17740.0,300.5742,301.1964,300.5645,300.7589,17740.0
2021-06-15 14:00:00,309.44,309.99,309.43,309.67,8180.0,300.8562,301.3909,300.8464,301.0798,8180.0
2021-06-15 14:10:00,309.69,309.84,309.46,309.74,6253.0,301.0992,301.2451,300.8756,301.1478,6253.0
2021-06-15 14:20:00,309.66,309.74,309.17,309.57,4289.0,301.0701,301.1478,300.5936,300.9825,4289.0
2021-06-15 14:30:00,309.55,309.81,309.01,309.39,9177.0,300.9631,301.2159,300.4381,300.8075,9177.0
2021-06-15 14:40:00,309.46,309.71,309.32,309.71,4588.0,300.8756,301.1187,300.7395,301.1187,4588.0
2021-06-15 14:50:00,309.65,309.86,309.49,309.68,3878.0,301.0603,301.2645,300.9048,301.0895,3878.0
2021-06-15 15:00:00,309.59,309.75,309.51,309.73,5375.0,301.002,301.1576,300.9242,301.1381,5375.0
2021-06-15 15:10:00,309.78,309.78,309.37,309.56,7398.0,301.1867,301.1867,300.7881,300.9728,7398.0
2021-06-15 15:20:00,309.57,309.81,309.41,309.47,8696.0,300.9825,301.2159,300.827,300.8853,8696.0
2021-06-15 15:30:00,309.39,309.87,309.22,309.69,18710.0,300.8075,301.2742,300.6423,301.0992,18710.0
2021-06-15 15:40:00,309.69,310.31,309.66,310.25,26821.0,301.0992,301.702,301.0701,301.6437,26821.0
2021-06-15 15:50:00,310.27,310.67,309.66,309.83,60497.0,301.6631,302.052,301.0701,301.2353,60497.0
2021-06-16 09:30:00,307.59,308.15,305.97,305.98,20534.0,299.0575,299.6019,297.4824,297.4921,20534.0
2021-06-16 09:40:00,306.14,306.14,302.78,302.89,11747.0,297.6477,297.6477,294.3809,294.4879,11747.0
2021-06-16 09:50:00,303.04,304.25,302.83,303.78,18195.0,294.6337,295.8101,294.4295,295.3532,18195.0
2021-06-16 10:00:00,303.98,304.33,303.19,303.19,6574.0,295.5476,295.8879,294.7795,294.7795,6574.0
2021-06-16 10:10:00,303.47,303.72,303.0,303.24,15126.0,295.0518,295.2948,294.5948,294.8281,15126.0
2021-06-16 10:20:00,303.23,303.8,303.21,303.47,8478.0,294.8184,295.3726,294.799,295.0518,8478.0
2021-06-16 10:30:00,303.53,305.86,303.34,305.81,16539.0,295.1101,297.3755,294.9254,297.3269,16539.0
2021-06-16 10:40:00,305.81,306.38,305.27,305.49,11615.0,297.3269,297.881,296.8018,297.0157,11615.0
2021-06-16 10:50:00,305.3,306.19,305.29,305.54,9772.0,296.831,297.6963,296.8213,297.0643,9772.0
2021-06-16 11:00:00,305.6,305.99,305.42,305.68,12715.0,297.1227,297.5019,296.9477,297.2005,12715.0
2021-06-16 11:10:00,305.68,306.2,305.44,306.04,14611.0,297.2005,297.706,296.9671,297.5505,14611.0
2021-06-16 11:20:00,306.04,307.35,306.0,307.35,22900.0,297.5505,298.8241,297.5116,298.8241,22900.0
2021-06-16 11:30:00,307.5,308.39,307.36,308.11,13468.0,298.97,299.8353,298.8339,299.563,13468.0
2021-06-16 11:40:00,308.19,308.38,307.66,308.34,4389.0,299.6408,299.8256,299.1255,299.7867,4389.0
2021-06-16 11:50:00,308.28,309.25,308.28,309.25,5312.0,299.7283,300.6714,299.7283,300.6714,5312.0
2021-06-16 12:00:00,309.3,309.52,307.91,307.91,7413.0,300.72,300.9339,299.3686,299.3686,7413.0
2021-06-16 12:10:00,308.05,308.34,307.32,307.53,3628.0,299.5047,299.7867,298.795,298.9991,3628.0
2021-06-16 12:20:00,307.4,307.83,307.25,307.67,3988.0,298.8727,299.2908,298.7269,299.1353,3988.0
2021-06-16 12:30:00,307.6,307.94,306.82,306.82,2513.0,299.0672,299.3978,298.3088,298.3088,2513.0
2021-06-16 12:40:00,306.87,307.67,306.87,307.3,4810.0,298.3574,299.1353,298.3574,298.7755,4810.0
2021-06-16 12:50:00,307.15,307.38,306.81,307.21,3466.0,298.6297,298.8533,298.2991,298.688,3466.0
2021-06-16 13:00:00,307.18,307.28,306.81,307.0,5963.0,298.6588,298.7561,298.2991,298.4838,5963.0
2021-06-16 13:10:00,307.04,307.4,306.99,307.0,4329.0,298.5227,298.8727,298.4741,298.4838,4329.0
2021-06-16 13:20:00,306.94,307.17,306.39,306.52,10146.0,298.4255,298.6491,297.8908,298.0172,10146.0
2021-06-16 13:30:00,306.56,307.2,306.55,307.13,4124.0,298.056,298.6783,298.0463,298.6102,4124.0
2021-06-16 13:40:00,307.24,307.67,307.13,307.16,6324.0,298.7172,299.1353,298.6102,298.6394,6324.0
2021-06-16 13:50:00,307.0,307.49,306.61,307.35,3279.0,298.4838,298.9602,298.1047,298.8241,3279.0
2021-06-16 14:00:00,307.17,309.94,305.22,309.24,9703.0,298.6491,301.3423,296.7532,300.6617,9703.0
2021-06-16 14:10:00,309.67,310.02,307.38,307.65,12511.0,301.0798,301.4201,298.8533,299.1158,12511.0
2021-06-16 14:20:00,308.08,309.14,308.03,309.0,8579.0,299.5339,300.5645,299.4853,300.4284,8579.0
2021-06-16 14:30:00,308.96,309.59,307.73,308.94,19314.0,300.3895,301.002,299.1936,300.37,19314.0
2021-06-16 14:40:00,308.91,309.05,307.66,307.88,13924.0,300.3409,300.477,299.1255,299.3394,13924.0
2021-06-16 14:50:00,307.46,308.54,307.46,308.22,5864.0,298.9311,299.9811,298.9311,299.67,5864.0
2021-06-16 15:00:00,307.98,308.57,307.87,308.44,3969.0,299.4367,300.0103,299.3297,299.8839,3969.0
2021-06-16 15:10:00,308.4,309.05,308.17,309.05,8309.0,299.845,300.477,299.6214,300.477,8309.0
2021-06-16 15:20:00,309.02,309.18,307.85,307.85,10213.0,300.4478,300.6034,299.3103,299.3103,10213.0
2021-06-16 15:30:00,308.07,308.5,306.96,307.82,8984.0,299.5242,299.9422,298.445,299.2811,8984.0
2021-06-16 15:40:00,307.85,308.0,307.17,307.72,19875.0,299.3103,299.4561,298.6491,299.1839,19875.0
2021-06-16 15:50:00,307.57,307.68,306.88,306.88,29548.0,299.038,299.145,298.3672,298.3672,29548.0
2021-06-17 09:30:00,308.0,309.88,307.25,308.17,16424.0,299.4561,301.2839,298.7269,299.6214,16424.0
2021-06-17 09:40:00,307.59,307.96,304.0,304.0,8621.0,299.0575,299.4172,295.5671,295.5671,8621.0
2021-06-17 09:50:00,303.79,304.15,301.5,301.68,11537.0,295.3629,295.7129,293.1364,293.3114,11537.0
2021-06-17 10:00:00,301.5,303.03,298.55,298.72,41623.0,293.1364,294.624,290.2682,290.4335,41623.0
2021-06-17 10:10:00,298.72,299.21,298.0,299.21,9146.0,290.4335,290.9099,289.7335,290.9099,9146.0
2021-06-17 10:20:00,299.0,299.0,297.25,297.25,14524.0,290.7058,290.7058,289.0043,289.0043,14524.0
2021-06-17 10:30:00,297.17,298.89,296.93,298.3,25459.0,288.9265,290.5988,288.6932,290.0252,25459.0
2021-06-17 10:40:00,298.31,300.05,298.06,298.06,32737.0,290.0349,291.7266,289.7918,289.7918,32737.0
2021-06-17 10:50:00,298.06,298.39,296.0,296.11,11875.0,289.7918,290.1127,287.789,287.8959,11875.0
2021-06-17 11:00:00,296.37,296.37,295.25,295.47,16784.0,288.1487,288.1487,287.0598,287.2737,16784.0
2021-06-17 11:10:00,295.29,295.29,293.2,294.23,18264.0,287.0987,287.0987,285.0667,286.0681,18264.0
2021-06-17 11:20:00,294.32,295.86,294.03,295.43,14771.0,286.1556,287.6529,285.8736,287.2348,14771.0
2021-06-17 11:30:00,295.29,295.83,293.94,294.8,10696.0,287.0987,287.6237,285.7861,286.6223,10696.0
2021-06-17 11:40:00,294.73,294.75,294.0,294.44,11713.0,286.5542,286.5737,285.8445,286.2723,11713.0
2021-06-17 11:50:00,294.2,294.36,291.59,292.15,35706.0,286.0389,286.1945,283.5013,284.0458,35706.0
2021-06-17 12:00:00,292.16,292.29,291.19,291.67,13393.0,284.0555,284.1819,283.1124,283.5791,13393.0
2021-06-17 12:10:00,291.73,292.29,290.87,290.88,7964.0,283.6374,284.1819,282.8013,282.811,7964.0
2021-06-17 12:20:00,290.71,291.04,289.9,290.97,20099.0,282.6457,282.9666,281.8582,282.8985,20099.0
2021-06-17 12:30:00,290.62,293.39,290.61,292.6,21968.0,282.5582,285.2514,282.5485,284.4833,21968.0
2021-06-17 12:40:00,292.56,294.48,292.54,294.48,6894.0,284.4444,286.3111,284.425,286.3111,6894.0
2021-06-17 12:50:00,294.19,294.59,293.96,294.5,9584.0,286.0292,286.4181,285.8056,286.3306,9584.0
2021-06-17 13:00:00,294.68,295.42,294.6,295.05,12523.0,286.5056,287.2251,286.4278,286.8653,12523.0
2021-06-17 13:10:00,295.07,295.66,294.35,295.35,11399.0,286.8848,287.4584,286.1848,287.157,11399.0
2021-06-17 13:20:00,295.47,295.86,295.03,295.64,7910.0,287.2737,287.6529,286.8459,287.439,7910.0
2021-06-17 13:30:00,295.58,296.51,295.37,296.18,10116.0,287.3806,288.2848,287.1765,287.964,10116.0
2021-06-17 13:40:00,296.21,296.88,296.2,296.32,4582.0,287.9932,288.6446,287.9834,288.1001,4582.0
2021-06-17 13:50:00,296.2,296.2,295.78,296.09,9308.0,287.9834,287.9834,287.5751,287.8765,9308.0
2021-06-17 14:00:00,296.08,296.08,294.61,294.62,18074.0,287.8668,287.8668,286.4375,286.4473,18074.0
2021-06-17 14:10:00,294.75,295.22,294.69,295.05,10547.0,286.5737,287.0306,286.5153,286.8653,10547.0
2021-06-17 14:20:00,294.91,295.59,294.71,294.84,22545.0,286.7292,287.3904,286.5348,286.6612,22545.0
2021-06-17 14:30:00,294.74,294.85,293.76,294.18,3823.0,286.5639,286.6709,285.6111,286.0195,3823.0
2021-06-17 14:40:00,294.12,294.49,293.89,294.03,4888.0,285.9611,286.3209,285.7375,285.8736,4888.0
2021-06-17 14:50:00,294.15,294.66,293.42,294.16,7445.0,285.9903,286.4862,285.2805,286.0,7445.0
2021-06-17 15:00:00,293.86,294.95,293.7,294.61,8930.0,285.7083,286.7681,285.5528,286.4375,8930.0
2021-06-17 15:10:00,294.71,294.91,293.93,294.46,5981.0,286.5348,286.7292,285.7764,286.2917,5981.0
2021-06-17 15:20:00,294.38,294.63,294.05,294.17,19225.0,286.2139,286.457,285.8931,286.0097,19225.0
2021-06-17 15:30:00,294.3,295.12,294.22,295.0,33797.0,286.1361,286.9334,286.0584,286.8167,33797.0
2021-06-17 15:40:00,294.95,295.12,294.14,294.39,22654.0,286.7681,286.9334,285.9806,286.2236,22654.0
2021-06-17 15:50:00,294.48,294.51,293.42,294.23,49878.0,286.3111,286.3403,285.2805,286.0681,49878.0
2021-06-18 09:30:00,288.3,290.91,286.47,289.01,96232.0,280.3026,282.8402,278.5233,280.9929,96232.0
2021-06-18 09:40:00,289.13,290.58,288.15,289.76,43130.0,281.1096,282.5193,280.1567,281.7221,43130.0
2021-06-18 09:50:00,290.1,290.58,287.35,289.19,17745.0,282.0526,282.5193,279.3789,281.1679,17745.0
2021-06-18 10:00:00,289.0,289.14,286.52,286.97,16503.0,280.9832,281.1193,278.572,279.0095,16503.0
2021-06-18 10:10:00,287.09,287.93,286.19,286.2,42293.0,279.1261,279.9428,278.2511,278.2608,42293.0
2021-06-18 10:20:00,286.31,287.72,286.05,287.28,29441.0,278.3678,279.7387,278.115,279.3109,29441.0
2021-06-18 10:30:00,287.01,287.43,286.48,287.25,21952.0,279.0484,279.4567,278.5331,279.2817,21952.0
2021-06-18 10:40:00,287.08,287.08,286.12,286.46,21581.0,279.1164,279.1164,278.1831,278.5136,21581.0
2021-06-18 10:50:00,286.49,287.15,285.9,286.18,30679.0,278.5428,279.1845,277.9692,278.2414,30679.0
2021-06-18 11:00:00,286.0,286.9,285.59,286.8,14448.0,278.0664,278.9414,277.6678,278.8442,14448.0
2021-06-18 11:10:00,286.59,288.17,286.59,288.17,48665.0,278.64,280.1762,278.64,280.1762,48665.0
2021-06-18 11:20:00,288.33,290.49,288.33,289.51,15514.0,280.3317,282.4318,280.3317,281.479,15514.0
2021-06-18 11:30:00,289.56,291.23,289.42,290.79,31902.0,281.5276,283.1513,281.3915,282.7235,31902.0
2021-06-18 11:40:00,290.79,291.22,290.64,291.06,30010.0,282.7235,283.1416,282.5777,282.986,30010.0
2021-06-18 11:50:00,291.07,291.3,290.57,291.15,17110.0,282.9957,283.2194,282.5096,283.0735,17110.0
2021-06-18 12:00:00,291.0,291.0,289.62,290.52,7278.0,282.9277,282.9277,281.586,282.461,7278.0
2021-06-18 12:10:00,290.38,290.67,289.82,290.67,4888.0,282.3249,282.6068,281.7804,282.6068,4888.0
2021-06-18 12:20:00,290.75,291.01,289.99,290.4,5848.0,282.6846,282.9374,281.9457,282.3443,5848.0
2021-06-18 12:30:00,290.19,290.41,289.42,289.42,4609.0,282.1401,282.354,281.3915,281.3915,4609.0
2021-06-18 12:40:00,289.57,289.63,288.66,288.98,3994.0,281.5373,281.5957,280.6526,280.9637,3994.0
2021-06-18 12:50:00,289.09,289.1,287.99,288.45,10289.0,281.0707,281.0804,280.0012,280.4484,10289.0
2021-06-18 13:00:00,288.53,289.31,288.44,289.12,8151.0,280.5262,281.2846,280.4387,281.0998,8151.0
2021-06-18 13:10:00,289.33,289.77,289.32,289.38,7837.0,281.304,281.7318,281.2943,281.3526,7837.0
2021-06-18 13:20:00,289.34,289.77,288.94,289.32,8295.0,281.3137,281.7318,280.9248,281.2943,8295.0
2021-06-18 13:30:00,289.37,290.01,289.37,289.7,7123.0,281.3429,281.9651,281.3429,281.6637,7123.0
2021-06-18 13:40:00,289.74,289.98,289.14,289.85,12767.0,281.7026,281.936,281.1193,281.8096,12767.0
2021-06-18 13:50:00,289.55,289.74,289.13,289.62,3565.0,281.5179,281.7026,281.1096,281.586,3565.0
2021-06-18 14:00:00,289.52,290.19,289.34,290.15,9637.0,281.4887,282.1401,281.3137,282.1013,9637.0
2021-06-18 14:10:00,289.79,290.18,289.44,289.64,7794.0,281.7512,282.1304,281.411,281.6054,7794.0
2021-06-18 14:20:00,289.8,290.9,289.8,290.81,16037.0,281.761,282.8305,281.761,282.743,16037.0
2021-06-18 14:30:00,290.78,291.32,290.38,290.38,13045.0,282.7138,283.2388,282.3249,282.3249,13045.0
2021-06-18 14:40:00,290.35,290.58,290.11,290.22,5319.0,282.2957,282.5193,282.0624,282.1693,5319.0
2021-06-18 14:50:00,290.13,290.29,289.34,289.5,8988.0,282.0818,282.2374,281.3137,281.4693,8988.0
2021-06-18 15:00:00,289.59,289.7,289.04,289.43,4110.0,281.5568,281.6637,281.022,281.4012,4110.0
2021-06-18 15:10:00,289.36,289.7,289.04,289.66,8355.0,281.3332,281.6637,281.022,281.6249,8355.0
2021-06-18 15:20:00,289.68,289.74,288.86,289.13,8796.0,281.6443,281.7026,280.847,281.1096,8796.0
2021-06-18 15:30:00,289.02,290.1,288.99,290.1,12686.0,281.0026,282.0526,280.9734,282.0526,12686.0
2021-06-18 15:40:00,290.03,290.88,289.56,289.88,19916.0,281.9846,282.811,281.5276,281.8387,19916.0
2021-06-18 15:50:00,290.13,290.22,288.84,288.95,59248.0,282.0818,282.1693,280.8276,280.9345,59248.0
2021-06-21 09:30:00,293.35,299.35,292.45,299.16,51468.0,285.2125,291.0461,284.3375,290.8613,51468.0
2021-06-21 09:40:00,298.5,299.97,297.07,299.15,18601.0,290.2196,291.6489,288.8293,290.8516,18601.0
2021-06-21 09:50:00,299.31,299.95,297.94,297.94,14645.0,291.0072,291.6294,289.6752,289.6752,14645.0
2021-06-21 10:00:00,298.14,299.21,297.81,298.67,8281.0,289.8696,290.9099,289.5488,290.3849,8281.0
2021-06-21 10:10:00,299.25,300.88,299.23,300.81,21796.0,290.9488,292.5336,290.9294,292.4656,21796.0
2021-06-21 10:20:00,300.94,301.05,299.84,300.73,19235.0,292.5919,292.6989,291.5225,292.3878,19235.0
2021-06-21 10:30:00,300.73,300.9,299.94,300.72,13540.0,292.3878,292.5531,291.6197,292.378,13540.0
2021-06-21 10:40:00,300.65,301.89,300.52,300.95,12784.0,292.31,293.5156,292.1836,292.6017,12784.0
2021-06-21 10:50:00,300.62,301.18,300.03,300.63,14940.0,292.2808,292.8253,291.7072,292.2905,14940.0
2021-06-21 11:00:00,301.07,301.07,297.54,298.55,7616.0,292.7183,292.7183,289.2863,290.2682,7616.0
2021-06-21 11:10:00,298.5,299.26,298.49,298.96,5687.0,290.2196,290.9585,290.2099,290.6669,5687.0
2021-06-21 11:20:00,298.79,299.21,297.76,298.05,8473.0,290.5016,290.9099,289.5002,289.7821,8473.0
2021-06-21 11:30:00,298.18,299.39,298.18,299.39,3915.0,289.9085,291.0849,289.9085,291.0849,3915.0
2021-06-21 11:40:00,299.41,299.41,298.32,299.15,6124.0,291.1044,291.1044,290.0446,290.8516,6124.0
2021-06-21 11:50:00,299.14,299.41,299.01,299.01,4553.0,290.8419,291.1044,290.7155,290.7155,4553.0
2021-06-21 12:00:00,298.95,299.08,298.41,298.6,6982.0,290.6571,290.7835,290.1321,290.3169,6982.0
2021-06-21 12:10:00,298.64,298.64,298.1,298.18,4160.0,290.3557,290.3557,289.8307,289.9085,4160.0
2021-06-21 12:20:00,298.29,298.29,297.76,298.12,2550.0,290.0155,290.0155,289.5002,289.8502,2550.0
2021-06-21 12:30:00,298.12,298.24,297.77,298.08,2165.0,289.8502,289.9668,289.5099,289.8113,2165.0
2021-06-21 12:40:00,297.99,298.14,297.13,297.13,5552.0,289.7238,289.8696,288.8876,288.8876,5552.0
2021-06-21 12:50:00,297.19,297.37,296.66,296.93,5820.0,288.946,289.121,288.4307,288.6932,5820.0
2021-06-21 13:00:00,296.81,297.35,296.72,297.19,3823.0,288.5765,289.1015,288.489,288.946,3823.0
2021-06-21 13:10:00,297.09,297.95,296.88,297.95,4462.0,288.8487,289.6849,288.6446,289.6849,4462.0
2021-06-21 13:20:00,297.99,298.49,297.49,297.99,4305.0,289.7238,290.2099,289.2376,289.7238,4305.0
2021-06-21 13:30:00,298.0,298.77,297.91,298.66,6558.0,289.7335,290.4821,289.646,290.3752,6558.0
2021-06-21 13:40:00,298.98,299.47,298.85,299.06,5867.0,290.6863,291.1627,290.5599,290.7641,5867.0
2021-06-21 13:50:00,298.83,299.21,298.66,299.19,3405.0,290.5405,290.9099,290.3752,290.8905,3405.0
2021-06-21 14:00:00,299.42,299.55,298.83,298.85,5037.0,291.1141,291.2405,290.5405,290.5599,5037.0
2021-06-21 14:10:00,299.12,299.2,298.82,299.0,4527.0,290.8224,290.9002,290.5308,290.7058,4527.0
2021-06-21 14:20:00,299.04,299.04,298.15,298.18,6021.0,290.7447,290.7447,289.8793,289.9085,6021.0
2021-06-21 14:30:00,298.21,298.66,298.01,298.66,5082.0,289.9377,290.3752,289.7432,290.3752,5082.0
2021-06-21 14:40:00,298.55,298.76,298.07,298.1,3430.0,290.2682,290.4724,289.8016,289.8307,3430.0
2021-06-21 14:50:00,298.23,298.65,298.04,298.59,3766.0,289.9571,290.3655,289.7724,290.3071,3766.0
2021-06-21 15:00:00,298.62,299.13,298.39,299.0,4340.0,290.3363,290.8322,290.1127,290.7058,4340.0
2021-06-21 15:10:00,299.1,299.18,298.58,298.91,7377.0,290.803,290.8808,290.2974,290.6183,7377.0
2021-06-21 15:20:00,298.83,299.21,298.44,299.07,5545.0,290.5405,290.9099,290.1613,290.7738,5545.0
2021-06-21 15:30:00,299.1,299.38,298.9,299.3,7855.0,290.803,291.0752,290.6085,290.9974,7855.0
2021-06-21 15:40:00,299.22,299.31,298.41,299.19,10241.0,290.9197,291.0072,290.1321,290.8905,10241.0
2021-06-21 15:50:00,299.43,299.59,298.96,299.31,27865.0,291.1238,291.2794,290.6669,291.0072,27865.0
2021-06-22 09:30:00,300.77,300.77,294.79,296.05,25971.0,292.4267,292.4267,286.6125,287.8376,25971.0
2021-06-22 09:40:00,296.09,298.52,296.09,297.87,10987.0,287.8765,290.2391,287.8765,289.6071,10987.0
2021-06-22 09:50:00,298.37,298.43,296.5,297.47,4582.0,290.0932,290.1516,288.2751,289.2182,4582.0
2021-06-22 10:00:00,297.69,298.6,296.69,298.15,6710.0,289.4321,290.3169,288.4598,289.8793,6710.0
2021-06-22 10:10:00,298.08,299.6,296.79,298.97,8229.0,289.8113,291.2891,288.5571,290.6766,8229.0
2021-06-22 10:20:00,298.54,299.45,298.34,299.11,5782.0,290.2585,291.1433,290.0641,290.8127,5782.0
2021-06-22 10:30:00,299.15,299.84,298.7,299.84,8119.0,290.8516,291.5225,290.4141,291.5225,8119.0
2021-06-22 10:40:00,300.0,300.72,299.93,300.71,5420.0,291.678,292.378,291.61,292.3683,5420.0
2021-06-22 10:50:00,300.78,302.5,300.56,302.48,32859.0,292.4364,294.1087,292.2225,294.0892,32859.0
2021-06-22 11:00:00,302.5,302.8,301.76,301.9,11681.0,294.1087,294.4003,293.3892,293.5253,11681.0
2021-06-22 11:10:00,301.94,302.17,301.33,301.33,12530.0,293.5642,293.7878,292.9711,292.9711,12530.0
2021-06-22 11:20:00,301.46,301.95,300.86,301.28,8404.0,293.0975,293.5739,292.5142,292.9225,8404.0
2021-06-22 11:30:00,301.42,301.77,300.68,300.85,12177.0,293.0586,293.3989,292.3392,292.5044,12177.0
2021-06-22 11:40:00,300.78,301.45,300.78,301.45,8705.0,292.4364,293.0878,292.4364,293.0878,8705.0
2021-06-22 11:50:00,301.46,301.93,301.43,301.82,3322.0,293.0975,293.5545,293.0684,293.4475,3322.0
2021-06-22 12:00:00,301.98,302.74,301.98,302.13,4859.0,293.6031,294.342,293.6031,293.7489,4859.0
2021-06-22 12:10:00,302.17,302.58,302.06,302.18,3234.0,293.7878,294.1865,293.6809,293.7975,3234.0
2021-06-22 12:20:00,302.07,302.73,301.92,302.4,3509.0,293.6906,294.3323,293.5448,294.0114,3509.0
2021-06-22 12:30:00,302.39,302.53,301.49,301.55,3782.0,294.0017,294.1378,293.1267,293.185,3782.0
2021-06-22 12:40:00,301.55,302.61,301.55,302.61,5318.0,293.185,294.2156,293.185,294.2156,5318.0
2021-06-22 12:50:00,302.52,302.63,301.76,301.91,5783.0,294.1281,294.2351,293.3892,293.535,5783.0
2021-06-22 13:00:00,302.11,302.63,302.07,302.63,3581.0,293.7295,294.2351,293.6906,294.2351,3581.0
2021-06-22 13:10:00,302.35,302.68,302.17,302.32,4530.0,293.9628,294.2837,293.7878,293.9337,4530.0
2021-06-22 13:20:00,302.55,302.56,302.13,302.31,2431.0,294.1573,294.167,293.7489,293.9239,2431.0
2021-06-22 13:30:00,302.3,302.38,301.81,301.81,3732.0,293.9142,293.992,293.4378,293.4378,3732.0
2021-06-22 13:40:00,302.0,302.32,301.85,302.22,12732.0,293.6225,293.9337,293.4767,293.8364,12732.0
2021-06-22 13:50:00,302.17,302.37,301.74,302.37,11973.0,293.7878,293.9823,293.3698,293.9823,11973.0
2021-06-22 14:00:00,302.62,302.87,302.42,302.56,11269.0,294.2253,294.4684,294.0309,294.167,11269.0
2021-06-22 14:10:00,302.58,302.98,302.34,302.9,9639.0,294.1865,294.5754,293.9531,294.4976,9639.0
2021-06-22 14:20:00,303.0,303.17,302.84,303.1,11808.0,294.5948,294.7601,294.4392,294.692,11808.0
2021-06-22 14:30:00,303.17,303.9,302.96,303.44,9174.0,294.7601,295.4698,294.5559,295.0226,9174.0
2021-06-22 14:40:00,303.55,303.89,303.42,303.89,2693.0,295.1295,295.4601,295.0031,295.4601,2693.0
2021-06-22 14:50:00,303.54,303.66,303.0,303.0,4687.0,295.1198,295.2365,294.5948,294.5948,4687.0
2021-06-22 15:00:00,303.0,303.54,303.0,303.5,3136.0,294.5948,295.1198,294.5948,295.0809,3136.0
2021-06-22 15:10:00,303.5,304.59,303.5,304.42,15092.0,295.0809,296.1407,295.0809,295.9754,15092.0
2021-06-22 15:20:00,304.58,304.69,304.26,304.26,9276.0,296.131,296.2379,295.8198,295.8198,9276.0
2021-06-22 15:30:00,304.31,304.62,304.0,304.18,26066.0,295.8685,296.1699,295.5671,295.7421,26066.0
2021-06-22 15:40:00,304.16,304.56,304.11,304.34,14881.0,295.7226,296.1115,295.674,295.8976,14881.0
2021-06-22 15:50:00,304.17,304.48,303.75,303.75,49157.0,295.7323,296.0337,295.324,295.324,49157.0
2021-06-23 09:30:00,310.0,312.09,307.83,308.05,46454.0,301.4006,303.4326,299.2908,299.5047,46454.0
2021-06-23 09:40:00,307.92,310.61,307.36,309.01,18131.0,299.3783,301.9937,298.8339,300.4381,18131.0
2021-06-23 09:50:00,308.81,310.81,308.79,310.13,10749.0,300.2436,302.1882,300.2242,301.527,10749.0
2021-06-23 10:00:00,310.22,312.0,309.93,311.97,14493.0,301.6145,303.3451,301.3326,303.316,14493.0
2021-06-23 10:10:00,311.54,313.0,311.54,312.37,19384.0,302.8979,304.3174,302.8979,303.7049,19384.0
2021-06-23 10:20:00,312.37,313.46,312.03,313.44,8616.0,303.7049,304.7646,303.3743,304.7452,8616.0
2021-06-23 10:30:00,313.44,313.97,310.43,311.51,19025.0,304.7452,305.2605,301.8187,302.8687,19025.0
2021-06-23 10:40:00,311.49,312.59,311.45,311.74,15493.0,302.8493,303.9188,302.8104,303.0924,15493.0
2021-06-23 10:50:00,311.61,313.19,311.6,312.29,24399.0,302.966,304.5021,302.9562,303.6271,24399.0
2021-06-23 11:00:00,312.38,312.97,311.72,312.14,8298.0,303.7146,304.2882,303.0729,303.4813,8298.0
2021-06-23 11:10:00,312.26,312.6,311.63,311.64,6471.0,303.5979,303.9285,302.9854,302.9951,6471.0
2021-06-23 11:20:00,311.86,312.49,311.65,311.94,5622.0,303.209,303.8215,303.0048,303.2868,5622.0
2021-06-23 11:30:00,311.89,311.95,310.63,310.95,8069.0,303.2382,303.2965,302.0131,302.3243,8069.0
2021-06-23 11:40:00,310.93,311.42,310.79,311.13,4599.0,302.3048,302.7812,302.1687,302.4993,4599.0
2021-06-23 11:50:00,311.29,311.59,311.13,311.59,6201.0,302.6548,302.9465,302.4993,302.9465,6201.0
2021-06-23 12:00:00,311.44,311.78,311.05,311.22,6379.0,302.8007,303.1312,302.4215,302.5868,6379.0
2021-06-23 12:10:00,311.39,312.12,311.37,312.05,11008.0,302.7521,303.4618,302.7326,303.3938,11008.0
2021-06-23 12:20:00,311.92,312.44,311.92,312.32,3855.0,303.2674,303.7729,303.2674,303.6563,3855.0
2021-06-23 12:30:00,312.49,312.99,312.19,312.19,7392.0,303.8215,304.3077,303.5299,303.5299,7392.0
2021-06-23 12:40:00,312.03,312.79,312.02,312.55,5197.0,303.3743,304.1132,303.3646,303.8799,5197.0
2021-06-23 12:50:00,312.53,312.78,311.83,312.06,10727.0,303.8604,304.1035,303.1799,303.4035,10727.0
2021-06-23 13:00:00,311.98,312.1,311.12,311.58,10488.0,303.3257,303.4424,302.4896,302.9368,10488.0
2021-06-23 13:10:00,311.5,311.5,310.8,311.06,5337.0,302.859,302.859,302.1784,302.4312,5337.0
2021-06-23 13:20:00,311.51,311.92,311.42,311.63,8801.0,302.8687,303.2674,302.7812,302.9854,8801.0
2021-06-23 13:30:00,311.74,311.92,310.81,310.82,8752.0,303.0924,303.2674,302.1882,302.1979,8752.0
2021-06-23 13:40:00,310.93,311.1,310.44,310.99,3184.0,302.3048,302.4701,301.8284,302.3632,3184.0
2021-06-23 13:50:00,310.95,311.01,310.51,310.79,4820.0,302.3243,302.3826,301.8965,302.1687,4820.0
2021-06-23 14:00:00,310.86,310.86,310.03,310.44,5541.0,302.2368,302.2368,301.4298,301.8284,5541.0
2021-06-23 14:10:00,310.44,310.95,310.41,310.86,8892.0,301.8284,302.3243,301.7992,302.2368,8892.0
2021-06-23 14:20:00,310.81,310.98,310.6,310.82,6572.0,302.1882,302.3534,301.984,302.1979,6572.0
2021-06-23 14:30:00,310.69,310.79,310.0,310.31,13363.0,302.0715,302.1687,301.4006,301.702,13363.0
2021-06-23 14:40:00,310.34,310.64,310.1,310.45,11430.0,301.7312,302.0229,301.4978,301.8381,11430.0
2021-06-23 14:50:00,310.48,310.54,310.15,310.24,12260.0,301.8673,301.9256,301.5465,301.634,12260.0
2021-06-23 15:00:00,310.18,310.33,309.72,310.18,12518.0,301.5756,301.7215,301.1284,301.5756,12518.0
2021-06-23 15:10:00,310.16,310.2,309.39,309.65,8247.0,301.5562,301.5951,300.8075,301.0603,8247.0
2021-06-23 15:20:00,309.72,310.43,309.57,310.38,6562.0,301.1284,301.8187,300.9825,301.7701,6562.0
2021-06-23 15:30:00,310.26,310.33,309.78,309.78,8849.0,301.6534,301.7215,301.1867,301.1867,8849.0
2021-06-23 15:40:00,309.77,309.88,308.33,308.4,21824.0,301.177,301.2839,299.7769,299.845,21824.0
2021-06-23 15:50:00,308.28,308.74,308.06,308.08,53642.0,299.7283,300.1756,299.5144,299.5339,53642.0
2021-06-24 09:30:00,310.52,314.24,309.51,309.83,43958.0,301.9062,305.523,300.9242,301.2353,43958.0
2021-06-24 09:40:00,310.0,311.36,309.76,310.98,10772.0,301.4006,302.7229,301.1673,302.3534,10772.0
2021-06-24 09:50:00,311.03,311.94,310.45,311.53,32152.0,302.402,303.2868,301.8381,302.8882,32152.0
2021-06-24 10:00:00,311.9,312.16,311.09,311.68,21854.0,303.2479,303.5007,302.4604,303.034,21854.0
2021-06-24 10:10:00,311.8,312.43,311.33,311.93,20819.0,303.1507,303.7632,302.6937,303.2771,20819.0
2021-06-24 10:20:00,312.05,313.68,311.81,313.24,17749.0,303.3938,304.9785,303.1604,304.5507,17749.0
2021-06-24 10:30:00,313.09,313.24,312.26,312.99,13876.0,304.4049,304.5507,303.5979,304.3077,13876.0
2021-06-24 10:40:00,313.12,313.55,313.01,313.35,17257.0,304.4341,304.8521,304.3271,304.6577,17257.0
2021-06-24 10:50:00,313.46,314.12,313.23,314.02,16681.0,304.7646,305.4063,304.541,305.3091,16681.0
2021-06-24 11:00:00,314.12,314.99,314.12,314.9,10497.0,305.4063,306.2522,305.4063,306.1647,10497.0
2021-06-24 11:10:00,314.99,315.15,314.75,315.09,11433.0,306.2522,306.4078,306.0189,306.3494,11433.0
2021-06-24 11:20:00,315.15,315.3,314.95,315.22,22211.0,306.4078,306.5536,306.2133,306.4758,22211.0
2021-06-24 11:30:00,315.14,315.29,314.87,315.16,5548.0,306.398,306.5439,306.1355,306.4175,5548.0
2021-06-24 11:40:00,315.2,315.2,314.21,314.68,9965.0,306.4564,306.4564,305.4938,305.9508,9965.0
2021-06-24 11:50:00,314.74,314.87,314.36,314.52,10952.0,306.0091,306.1355,305.6397,305.7952,10952.0
2021-06-24 12:00:00,314.59,314.59,314.14,314.25,5385.0,305.8633,305.8633,305.4258,305.5327,5385.0
2021-06-24 12:10:00,314.25,314.31,313.42,313.43,7055.0,305.5327,305.5911,304.7258,304.7355,7055.0
2021-06-24 12:20:00,313.43,313.43,312.9,313.02,6295.0,304.7355,304.7355,304.2202,304.3368,6295.0
2021-06-24 12:30:00,313.03,314.71,312.61,314.71,19597.0,304.3466,305.98,303.9382,305.98,19597.0
2021-06-24 12:40:00,314.68,318.08,314.66,318.06,53119.0,305.9508,309.2565,305.9314,309.237,53119.0
2021-06-24 12:50:00,318.02,319.82,318.01,319.65,43187.0,309.1981,310.9482,309.1884,310.7829,43187.0
2021-06-24 13:00:00,319.37,319.61,318.49,319.15,13706.0,310.5107,310.744,309.6551,310.2968,13706.0
2021-06-24 13:10:00,319.19,320.65,319.19,320.2,23383.0,310.3357,311.7552,310.3357,311.3177,23383.0
2021-06-24 13:20:00,320.02,320.03,318.22,318.23,10662.0,311.1427,311.1524,309.3926,309.4023,10662.0
2021-06-24 13:30:00,318.56,319.7,318.39,319.59,3229.0,309.7232,310.8315,309.5579,310.7246,3229.0
2021-06-24 13:40:00,319.59,320.23,319.34,319.91,7184.0,310.7246,311.3468,310.4815,311.0357,7184.0
2021-06-24 13:50:00,320.0,320.46,319.86,320.17,8737.0,311.1232,311.5705,310.9871,311.2885,8737.0
2021-06-24 14:00:00,320.13,320.47,319.2,319.5,16542.0,311.2496,311.5802,310.3454,310.6371,16542.0
2021-06-24 14:10:00,319.54,319.8,319.12,319.23,8272.0,310.676,310.9288,310.2676,310.3746,8272.0
2021-06-24 14:20:00,319.38,319.99,319.38,319.89,8038.0,310.5204,311.1135,310.5204,311.0163,8038.0
2021-06-24 14:30:00,319.89,320.01,319.34,319.39,12269.0,311.0163,311.1329,310.4815,310.5301,12269.0
2021-06-24 14:40:00,319.39,319.39,318.72,318.76,6006.0,310.5301,310.5301,309.8787,309.9176,6006.0
2021-06-24 14:50:00,318.74,318.83,318.31,318.57,7760.0,309.8982,309.9857,309.4801,309.7329,7760.0
2021-06-24 15:00:00,318.51,318.66,317.85,318.05,9906.0,309.6746,309.8204,309.0329,309.2273,9906.0
2021-06-24 15:10:00,317.91,318.43,317.69,318.09,12794.0,309.0912,309.5968,308.8773,309.2662,12794.0
2021-06-24 15:20:00,318.06,318.29,317.83,317.97,8565.0,309.237,309.4607,309.0134,309.1495,8565.0
2021-06-24 15:30:00,317.99,318.1,316.73,316.73,14538.0,309.169,309.2759,307.9439,307.9439,14538.0
2021-06-24 15:40:00,316.85,317.77,316.63,317.5,27568.0,308.0606,308.9551,307.8467,308.6926,27568.0
2021-06-24 15:50:00,317.44,317.87,316.54,316.92,74621.0,308.6342,309.0523,307.7592,308.1287,74621.0
2021-06-25 09:30:00,325.83,325.83,317.52,318.4,69852.0,316.7915,316.7915,308.712,309.5676,69852.0
2021-06-25 09:40:00,318.91,320.92,318.62,320.73,26507.0,310.0635,312.0177,309.7815,311.833,26507.0
2021-06-25 09:50:00,320.74,322.55,320.46,320.89,21126.0,311.8427,313.6025,311.5705,311.9885,21126.0
2021-06-25 10:00:00,321.61,322.01,320.33,321.86,10962.0,312.6886,313.0775,311.4441,312.9316,10962.0
2021-06-25 10:10:00,322.05,323.96,322.05,323.41,16946.0,313.1164,314.9734,313.1164,314.4386,16946.0
2021-06-25 10:20:00,323.31,323.5,321.38,321.88,9169.0,314.3414,314.5261,312.4649,312.9511,9169.0
2021-06-25 10:30:00,321.88,322.13,320.31,321.08,6241.0,312.9511,313.1941,311.4246,312.1733,6241.0
2021-06-25 10:40:00,320.83,320.87,319.66,320.32,11216.0,311.9302,311.9691,310.7927,311.4343,11216.0
2021-06-25 10:50:00,320.39,320.7,318.75,318.75,8872.0,311.5024,311.8038,309.9079,309.9079,8872.0
2021-06-25 11:00:00,318.64,319.12,318.49,318.99,6694.0,309.8009,310.2676,309.6551,310.1412,6694.0
2021-06-25 11:10:00,318.81,319.59,318.7,319.42,4868.0,309.9662,310.7246,309.8593,310.5593,4868.0
2021-06-25 11:20:00,319.37,319.56,319.0,319.12,9814.0,310.5107,310.6954,310.151,310.2676,9814.0
2021-06-25 11:30:00,319.22,319.22,318.36,318.52,4894.0,310.3649,310.3649,309.5287,309.6843,4894.0
2021-06-25 11:40:00,318.34,318.8,317.96,318.69,15370.0,309.5093,309.9565,309.1398,309.8496,15370.0
2021-06-25 11:50:00,318.55,318.56,318.04,318.04,4290.0,309.7134,309.7232,309.2176,309.2176,4290.0
2021-06-25 12:00:00,318.03,318.5,317.93,318.43,5365.0,309.2079,309.6648,309.1106,309.5968,5365.0
2021-06-25 12:10:00,318.44,319.34,318.44,319.11,8760.0,309.6065,310.4815,309.6065,310.2579,8760.0
2021-06-25 12:20:00,319.12,319.12,317.48,317.88,10940.0,310.2676,310.2676,308.6731,309.062,10940.0
2021-06-25 12:30:00,318.01,318.11,316.68,316.78,14718.0,309.1884,309.2857,307.8953,307.9925,14718.0
2021-06-25 12:40:00,316.78,316.78,316.0,316.13,8724.0,307.9925,307.9925,307.2342,307.3606,8724.0
2021-06-25 12:50:00,316.11,316.18,315.36,315.46,14118.0,307.3411,307.4092,306.6119,306.7092,14118.0
2021-06-25 13:00:00,315.25,315.5,315.11,315.3,7716.0,306.505,306.7481,306.3689,306.5536,7716.0
2021-06-25 13:10:00,315.29,316.23,315.18,316.2,11029.0,306.5439,307.4578,306.4369,307.4286,11029.0
2021-06-25 13:20:00,316.16,317.19,316.15,317.19,12015.0,307.3897,308.3912,307.38,308.3912,12015.0
2021-06-25 13:30:00,317.08,317.21,316.77,316.78,3133.0,308.2842,308.4106,307.9828,307.9925,3133.0
2021-06-25 13:40:00,316.89,316.91,316.27,316.74,4971.0,308.0995,308.1189,307.4967,307.9537,4971.0
2021-06-25 13:50:00,316.53,316.9,316.31,316.46,1761.0,307.7495,308.1092,307.5356,307.6814,1761.0
2021-06-25 14:00:00,316.41,316.72,316.0,316.03,3392.0,307.6328,307.9342,307.2342,307.2633,3392.0
2021-06-25 14:10:00,315.98,316.27,315.67,315.91,6642.0,307.2147,307.4967,306.9133,307.1467,6642.0
2021-06-25 14:20:00,315.86,315.91,315.52,315.61,3140.0,307.0981,307.1467,306.7675,306.855,3140.0
2021-06-25 14:30:00,315.6,316.09,315.42,316.01,7274.0,306.8453,307.3217,306.6703,307.2439,7274.0
2021-06-25 14:40:00,315.96,316.35,315.71,316.1,8486.0,307.1953,307.5745,306.9522,307.3314,8486.0
2021-06-25 14:50:00,316.06,316.4,315.8,315.89,6224.0,307.2925,307.6231,307.0397,307.1272,6224.0
2021-06-25 15:00:00,315.93,317.15,315.88,317.15,8317.0,307.1661,308.3523,307.1175,308.3523,8317.0
2021-06-25 15:10:00,317.07,317.14,316.7,316.74,5444.0,308.2745,308.3426,307.9148,307.9537,5444.0
2021-06-25 15:20:00,316.85,316.85,316.39,316.53,6147.0,308.0606,308.0606,307.6134,307.7495,6147.0
2021-06-25 15:30:00,316.51,316.58,315.66,315.83,8035.0,307.73,307.7981,306.9036,307.0689,8035.0
2021-06-25 15:40:00,315.62,316.04,315.1,315.1,10723.0,306.8647,307.2731,306.3591,306.3591,10723.0
2021-06-25 15:50:00,315.0,315.1,312.37,312.98,110579.0,306.2619,306.3591,303.7049,304.298,110579.0
2021-06-28 09:30:00,313.18,313.9,308.39,308.55,41738.0,304.4924,305.1924,299.8353,299.9908,41738.0
2021-06-28 09:40:00,308.83,310.12,307.65,309.65,15552.0,300.2631,301.5173,299.1158,301.0603,15552.0
2021-06-28 09:50:00,309.77,313.98,309.5,313.6,16444.0,301.177,305.2702,300.9145,304.9008,16444.0
2021-06-28 10:00:00,313.34,313.66,312.35,312.46,14309.0,304.648,304.9591,303.6854,303.7924,14309.0
2021-06-28 10:10:00,312.14,314.03,311.57,313.86,11913.0,303.4813,305.3188,302.9271,305.1535,11913.0
2021-06-28 10:20:00,313.86,316.03,313.67,315.45,12303.0,305.1535,307.2633,304.9688,306.6994,12303.0
2021-06-28 10:30:00,315.68,315.76,314.01,314.64,14983.0,306.9231,307.0008,305.2994,305.9119,14983.0
2021-06-28 10:40:00,314.55,315.59,314.33,315.19,13269.0,305.8244,306.8356,305.6105,306.4467,13269.0
2021-06-28 10:50:00,315.42,316.98,315.42,316.56,14688.0,306.6703,308.187,306.6703,307.7786,14688.0
2021-06-28 11:00:00,316.37,316.47,315.32,316.06,10059.0,307.5939,307.6911,306.573,307.2925,10059.0
2021-06-28 11:10:00,315.96,316.72,315.86,316.41,14780.0,307.1953,307.9342,307.0981,307.6328,14780.0
2021-06-28 11:20:00,316.53,316.76,315.23,315.72,16410.0,307.7495,307.9731,306.4855,306.9619,16410.0
2021-06-28 11:30:00,315.58,315.79,314.38,314.44,10111.0,306.8258,307.03,305.6591,305.7175,10111.0
2021-06-28 11:40:00,314.15,314.46,313.93,314.41,8012.0,305.4355,305.7369,305.2216,305.6883,8012.0
2021-06-28 11:50:00,314.35,315.62,314.31,315.31,16231.0,305.63,306.8647,305.5911,306.5633,16231.0
2021-06-28 12:00:00,315.15,315.88,315.02,315.55,7930.0,306.4078,307.1175,306.2814,306.7967,7930.0
2021-06-28 12:10:00,315.63,315.85,315.17,315.29,7627.0,306.8744,307.0883,306.4272,306.5439,7627.0
2021-06-28 12:20:00,315.3,315.37,314.37,314.86,6243.0,306.5536,306.6217,305.6494,306.1258,6243.0
2021-06-28 12:30:00,314.97,315.77,314.97,315.75,4531.0,306.2328,307.0106,306.2328,306.9911,4531.0
2021-06-28 12:40:00,315.84,316.34,315.84,316.34,7344.0,307.0786,307.5647,307.0786,307.5647,7344.0
2021-06-28 12:50:00,316.9,316.97,316.55,316.55,5926.0,308.1092,308.1773,307.7689,307.7689,5926.0
2021-06-28 13:00:00,316.63,316.66,315.75,316.31,5339.0,307.8467,307.8759,306.9911,307.5356,5339.0
2021-06-28 13:10:00,316.37,316.82,315.32,316.82,5335.0,307.5939,308.0314,306.573,308.0314,5335.0
2021-06-28 13:20:00,316.83,316.99,316.0,316.22,9361.0,308.0412,308.1967,307.2342,307.4481,9361.0
2021-06-28 13:30:00,316.08,317.0,316.04,316.34,7775.0,307.312,308.2064,307.2731,307.5647,7775.0
2021-06-28 13:40:00,316.58,317.38,316.55,317.05,15418.0,307.7981,308.5759,307.7689,308.2551,15418.0
2021-06-28 13:50:00,317.05,317.19,316.84,317.03,23190.0,308.2551,308.3912,308.0509,308.2356,23190.0
2021-06-28 14:00:00,317.01,317.48,316.15,316.15,23501.0,308.2162,308.6731,307.38,307.38,23501.0
2021-06-28 14:10:00,316.12,316.74,316.06,316.66,4500.0,307.3509,307.9537,307.2925,307.8759,4500.0
2021-06-28 14:20:00,316.68,317.48,316.67,317.48,14075.0,307.8953,308.6731,307.8856,308.6731,14075.0
2021-06-28 14:30:00,317.54,318.25,317.28,318.13,12518.0,308.7315,309.4218,308.4787,309.3051,12518.0
2021-06-28 14:40:00,318.17,318.45,317.58,317.74,8583.0,309.344,309.6162,308.7704,308.9259,8583.0
2021-06-28 14:50:00,317.64,318.1,317.49,317.87,15854.0,308.8287,309.2759,308.6828,309.0523,15854.0
2021-06-28 15:00:00,317.99,318.34,317.59,318.03,11643.0,309.169,309.5093,308.7801,309.2079,11643.0
2021-06-28 15:10:00,318.01,318.75,317.82,318.38,14514.0,309.1884,309.9079,309.0037,309.5482,14514.0
2021-06-28 15:20:00,318.42,319.0,318.39,318.7,24359.0,309.5871,310.151,309.5579,309.8593,24359.0
2021-06-28 15:30:00,318.91,318.99,318.55,318.71,13142.0,310.0635,310.1412,309.7134,309.869,13142.0
2021-06-28 15:40:00,318.62,318.69,318.08,318.37,12304.0,309.7815,309.8496,309.2565,309.5384,12304.0
2021-06-28 15:50:00,318.7,318.7,317.78,318.16,27427.0,309.8593,309.8593,308.9648,309.3343,27427.0
2021-06-29 09:30:00,319.7,323.54,319.7,322.2,37284.0,310.8315,314.565,310.8315,313.2622,37284.0
2021-06-29 09:40:00,321.9,322.04,318.26,319.63,16215.0,312.9705,313.1066,309.4315,310.7635,16215.0
2021-06-29 09:50:00,319.84,320.01,318.09,318.69,7758.0,310.9677,311.1329,309.2662,309.8496,7758.0
2021-06-29 10:00:00,318.56,318.7,317.18,318.3,12313.0,309.7232,309.8593,308.3814,309.4704,12313.0
2021-06-29 10:10:00,318.16,318.48,316.89,317.35,10525.0,309.3343,309.6454,308.0995,308.5467,10525.0
2021-06-29 10:20:00,317.16,318.79,317.12,318.5,9972.0,308.362,309.9468,308.3231,309.6648,9972.0
2021-06-29 10:30:00,318.48,318.94,317.95,318.44,7126.0,309.6454,310.0926,309.1301,309.6065,7126.0
2021-06-29 10:40:00,318.47,318.54,317.27,317.75,4780.0,309.6357,309.7037,308.469,308.9356,4780.0
2021-06-29 10:50:00,317.81,318.86,317.8,318.25,3244.0,308.994,310.0148,308.9842,309.4218,3244.0
2021-06-29 11:00:00,318.18,318.66,317.92,318.09,2511.0,309.3537,309.8204,309.1009,309.2662,2511.0
2021-06-29 11:10:00,318.37,318.83,318.23,318.43,2400.0,309.5384,309.9857,309.4023,309.5968,2400.0
2021-06-29 11:20:00,318.32,319.0,318.29,318.81,12124.0,309.4898,310.151,309.4607,309.9662,12124.0
2021-06-29 11:30:00,318.74,318.94,318.19,318.35,18404.0,309.8982,310.0926,309.3634,309.519,18404.0
2021-06-29 11:40:00,318.45,318.45,317.38,317.59,4175.0,309.6162,309.6162,308.5759,308.7801,4175.0
2021-06-29 11:50:00,317.4,318.08,317.39,317.68,3435.0,308.5953,309.2565,308.5856,308.8676,3435.0
2021-06-29 12:00:00,317.66,317.7,317.32,317.43,1600.0,308.8481,308.887,308.5176,308.6245,1600.0
2021-06-29 12:10:00,317.54,318.59,317.43,317.82,13988.0,308.7315,309.7523,308.6245,309.0037,13988.0
2021-06-29 12:20:00,317.63,317.85,317.15,317.16,6312.0,308.819,309.0329,308.3523,308.362,6312.0
2021-06-29 12:30:00,317.22,317.23,316.59,316.78,4993.0,308.4203,308.4301,307.8078,307.9925,4993.0
2021-06-29 12:40:00,316.78,316.9,316.12,316.49,3507.0,307.9925,308.1092,307.3509,307.7106,3507.0
2021-06-29 12:50:00,316.47,316.47,315.77,315.82,2720.0,307.6911,307.6911,307.0106,307.0592,2720.0
2021-06-29 13:00:00,316.0,316.06,315.51,315.51,3003.0,307.2342,307.2925,306.7578,306.7578,3003.0
2021-06-29 13:10:00,315.74,316.17,315.56,316.17,10814.0,306.9814,307.3995,306.8064,307.3995,10814.0
2021-06-29 13:20:00,316.3,316.3,315.64,315.66,5072.0,307.5259,307.5259,306.8842,306.9036,5072.0
2021-06-29 13:30:00,315.44,315.73,314.59,315.03,15266.0,306.6897,306.9717,305.8633,306.2911,15266.0
2021-06-29 13:40:00,315.01,316.18,314.99,315.5,6836.0,306.2716,307.4092,306.2522,306.7481,6836.0
2021-06-29 13:50:00,315.53,316.37,315.53,316.15,2460.0,306.7772,307.5939,306.7772,307.38,2460.0
2021-06-29 14:00:00,316.18,316.73,316.16,316.59,5248.0,307.4092,307.9439,307.3897,307.8078,5248.0
2021-06-29 14:10:00,316.76,316.77,316.1,316.22,2463.0,307.9731,307.9828,307.3314,307.4481,2463.0
2021-06-29 14:20:00,316.31,316.52,315.95,316.09,3394.0,307.5356,307.7398,307.1856,307.3217,3394.0
2021-06-29 14:30:00,316.1,316.18,315.14,315.43,3602.0,307.3314,307.4092,306.398,306.68,3602.0
2021-06-29 14:40:00,315.15,315.28,314.89,314.9,1848.0,306.4078,306.5342,306.155,306.1647,1848.0
2021-06-29 14:50:00,314.81,315.36,314.7,315.3,2614.0,306.0772,306.6119,305.9702,306.5536,2614.0
2021-06-29 15:00:00,315.24,315.41,314.94,314.94,4410.0,306.4953,306.6605,306.2036,306.2036,4410.0
2021-06-29 15:10:00,315.15,316.04,315.06,316.0,6718.0,306.4078,307.2731,306.3203,307.2342,6718.0
2021-06-29 15:20:00,315.81,315.87,315.57,315.75,4901.0,307.0495,307.1078,306.8161,306.9911,4901.0
2021-06-29 15:30:00,315.63,315.8,315.37,315.77,6960.0,306.8744,307.0397,306.6217,307.0106,6960.0
2021-06-29 15:40:00,315.8,316.07,315.62,315.62,9543.0,307.0397,307.3022,306.8647,306.8647,9543.0
2021-06-29 15:50:00,315.73,316.01,314.97,315.17,35690.0,306.9717,307.2439,306.2328,306.4272,35690.0
2021-06-30 09:30:00,313.15,315.95,312.51,315.68,22392.0,304.4632,307.1856,303.841,306.9231,22392.0
2021-06-30 09:40:00,315.78,317.24,314.22,314.83,8797.0,307.0203,308.4398,305.5036,306.0966,8797.0
2021-06-30 09:50:00,314.54,317.0,314.54,316.65,4161.0,305.8147,308.2064,305.8147,307.8662,4161.0
2021-06-30 10:00:00,316.69,318.4,316.53,318.29,14614.0,307.905,309.5676,307.7495,309.4607,14614.0
2021-06-30 10:10:00,318.07,319.2,318.07,319.14,11584.0,309.2468,310.3454,309.2468,310.2871,11584.0
2021-06-30 10:20:00,318.93,319.33,318.46,318.46,21398.0,310.0829,310.4718,309.6259,309.6259,21398.0
2021-06-30 10:30:00,319.0,319.27,318.54,318.72,6416.0,310.151,310.4135,309.7037,309.8787,6416.0
2021-06-30 10:40:00,318.88,318.88,318.21,318.61,4272.0,310.0343,310.0343,309.3829,309.7718,4272.0
2021-06-30 10:50:00,318.65,318.66,317.08,318.05,2487.0,309.8107,309.8204,308.2842,309.2273,2487.0
2021-06-30 11:00:00,318.22,318.25,317.05,317.45,6800.0,309.3926,309.4218,308.2551,308.644,6800.0
2021-06-30 11:10:00,317.86,318.11,317.6,317.82,1800.0,309.0426,309.2857,308.7898,309.0037,1800.0
2021-06-30 11:20:00,318.05,318.74,318.04,318.27,3921.0,309.2273,309.8982,309.2176,309.4412,3921.0
2021-06-30 11:30:00,318.26,318.45,317.93,318.15,2066.0,309.4315,309.6162,309.1106,309.3245,2066.0
2021-06-30 11:40:00,317.96,318.48,317.82,317.82,2526.0,309.1398,309.6454,309.0037,309.0037,2526.0
2021-06-30 11:50:00,318.08,318.08,317.68,317.86,1505.0,309.2565,309.2565,308.8676,309.0426,1505.0
2021-06-30 12:00:00,317.98,318.64,317.89,318.44,3128.0,309.1593,309.8009,309.0718,309.6065,3128.0
2021-06-30 12:10:00,318.4,319.16,318.4,319.03,5537.0,309.5676,310.3065,309.5676,310.1801,5537.0
2021-06-30 12:20:00,319.08,319.73,319.0,319.42,11365.0,310.2287,310.8607,310.151,310.5593,11365.0
2021-06-30 12:30:00,319.5,319.85,319.41,319.61,3329.0,310.6371,310.9774,310.5496,310.744,3329.0
2021-06-30 12:40:00,319.41,319.87,319.32,319.77,7126.0,310.5496,310.9968,310.4621,310.8996,7126.0
2021-06-30 12:50:00,319.68,319.7,318.71,318.84,5701.0,310.8121,310.8315,309.869,309.9954,5701.0
2021-06-30 13:00:00,318.81,319.11,318.74,319.11,1900.0,309.9662,310.2579,309.8982,310.2579,1900.0
2021-06-30 13:10:00,318.91,319.0,318.61,318.77,6454.0,310.0635,310.151,309.7718,309.9273,6454.0
2021-06-30 13:20:00,318.75,318.93,318.58,318.65,2130.0,309.9079,310.0829,309.7426,309.8107,2130.0
2021-06-30 13:30:00,318.93,319.31,318.73,319.26,3140.0,310.0829,310.4524,309.8885,310.4037,3140.0
2021-06-30 13:40:00,319.2,319.41,318.8,319.24,1832.0,310.3454,310.5496,309.9565,310.3843,1832.0
2021-06-30 13:50:00,319.28,319.42,319.2,319.42,2400.0,310.4232,310.5593,310.3454,310.5593,2400.0
2021-06-30 14:00:00,319.46,319.59,319.21,319.28,4659.0,310.5982,310.7246,310.3551,310.4232,4659.0
2021-06-30 14:10:00,319.36,319.75,319.27,319.44,7705.0,310.501,310.8802,310.4135,310.5788,7705.0
2021-06-30 14:20:00,319.37,319.5,319.28,319.48,4649.0,310.5107,310.6371,310.4232,310.6176,4649.0
2021-06-30 14:30:00,319.31,319.4,318.97,319.22,2685.0,310.4524,310.5399,310.1218,310.3649,2685.0
2021-06-30 14:40:00,319.09,319.39,318.82,319.39,1850.0,310.2385,310.5301,309.976,310.5301,1850.0
2021-06-30 14:50:00,319.36,319.68,319.29,319.48,7016.0,310.501,310.8121,310.4329,310.6176,7016.0
2021-06-30 15:00:00,319.47,319.47,319.16,319.24,3825.0,310.6079,310.6079,310.3065,310.3843,3825.0
2021-06-30 15:10:00,319.47,319.62,319.23,319.3,5410.0,310.6079,310.7538,310.3746,310.4426,5410.0
2021-06-30 15:20:00,319.31,320.0,319.31,319.87,7566.0,310.4524,311.1232,310.4524,310.9968,7566.0
2021-06-30 15:30:00,319.72,319.99,319.42,319.85,8731.0,310.851,311.1135,310.5593,310.9774,8731.0
2021-06-30 15:40:00,319.88,319.99,319.53,319.53,11117.0,311.0066,311.1135,310.6663,310.6663,11117.0
2021-06-30 15:50:00,319.53,319.53,318.79,319.0,45042.0,310.6663,310.6663,309.9468,310.151,45042.0
2021-07-01 09:30:00,323.2,323.2,320.69,322.39,30248.0,314.2345,314.2345,311.7941,313.4469,30248.0
2021-07-01 09:40:00,322.21,322.46,320.52,320.52,6217.0,313.2719,313.515,311.6288,311.6288,6217.0
2021-07-01 09:50:00,320.01,320.57,319.44,320.17,5430.0,311.1329,311.6774,310.5788,311.2885,5430.0
2021-07-01 10:00:00,320.37,321.76,319.62,321.75,12869.0,311.483,312.8344,310.7538,312.8247,12869.0
2021-07-01 10:10:00,321.48,322.21,321.13,322.21,4615.0,312.5622,313.2719,312.2219,313.2719,4615.0
2021-07-01 10:20:00,322.4,322.52,321.86,322.0,8949.0,313.4566,313.5733,312.9316,313.0677,8949.0
2021-07-01 10:30:00,322.0,322.14,321.72,321.99,6732.0,313.0677,313.2039,312.7955,313.058,6732.0
2021-07-01 10:40:00,321.9,322.28,321.62,322.24,6258.0,312.9705,313.34,312.6983,313.3011,6258.0
2021-07-01 10:50:00,322.1,322.25,321.58,321.9,12717.0,313.165,313.3108,312.6594,312.9705,12717.0
2021-07-01 11:00:00,321.78,321.92,321.28,321.53,5953.0,312.8538,312.99,312.3677,312.6108,5953.0
2021-07-01 11:10:00,321.18,321.31,320.43,320.53,3603.0,312.2705,312.3969,311.5413,311.6385,3603.0
2021-07-01 11:20:00,320.63,321.0,320.23,321.0,10020.0,311.7357,312.0955,311.3468,312.0955,10020.0
2021-07-01 11:30:00,321.22,321.53,320.94,321.27,3485.0,312.3094,312.6108,312.0371,312.358,3485.0
2021-07-01 11:40:00,320.93,321.07,320.59,320.99,1030.0,312.0274,312.1635,311.6969,312.0858,1030.0
2021-07-01 11:50:00,321.17,321.26,320.56,320.66,5683.0,312.2608,312.3483,311.6677,311.7649,5683.0
2021-07-01 12:00:00,320.87,321.6,320.87,321.41,2417.0,311.9691,312.6788,311.9691,312.4941,2417.0
2021-07-01 12:10:00,321.44,321.8,321.34,321.8,1183.0,312.5233,312.8733,312.4261,312.8733,1183.0
2021-07-01 12:20:00,321.68,321.98,321.44,321.89,10256.0,312.7566,313.0483,312.5233,312.9608,10256.0
2021-07-01 12:30:00,321.89,322.55,321.88,322.4,8263.0,312.9608,313.6025,312.9511,313.4566,8263.0
2021-07-01 12:40:00,322.52,322.85,322.39,322.56,8051.0,313.5733,313.8942,313.4469,313.6122,8051.0
2021-07-01 12:50:00,322.69,323.32,322.66,323.27,7009.0,313.7386,314.3511,313.7094,314.3025,7009.0
2021-07-01 13:00:00,323.29,323.48,323.22,323.42,8254.0,314.322,314.5067,314.2539,314.4484,8254.0
2021-07-01 13:10:00,323.4,324.0,323.36,323.93,4996.0,314.4289,315.0123,314.39,314.9442,4996.0
2021-07-01 13:20:00,323.81,324.05,323.41,323.55,9276.0,314.8275,315.0609,314.4386,314.5747,9276.0
2021-07-01 13:30:00,323.69,324.43,323.41,324.05,7709.0,314.7109,315.4303,314.4386,315.0609,7709.0
2021-07-01 13:40:00,323.94,323.94,323.54,323.74,8786.0,314.9539,314.9539,314.565,314.7595,8786.0
2021-07-01 13:50:00,323.92,323.96,323.15,323.25,4141.0,314.9345,314.9734,314.1858,314.2831,4141.0
2021-07-01 14:00:00,323.24,323.24,322.69,322.69,2798.0,314.2733,314.2733,313.7386,313.7386,2798.0
2021-07-01 14:10:00,322.71,322.8,322.63,322.65,3056.0,313.758,313.8455,313.6803,313.6997,3056.0
2021-07-01 14:20:00,322.61,322.83,322.38,322.83,4370.0,313.6608,313.8747,313.4372,313.8747,4370.0
2021-07-01 14:30:00,322.8,322.91,322.12,322.14,11197.0,313.8455,313.9525,313.1844,313.2039,11197.0
2021-07-01 14:40:00,322.16,322.16,321.33,321.53,3253.0,313.2233,313.2233,312.4163,312.6108,3253.0
2021-07-01 14:50:00,321.47,321.72,321.39,321.72,1220.0,312.5524,312.7955,312.4747,312.7955,1220.0
2021-07-01 15:00:00,321.83,321.96,321.35,321.75,3331.0,312.9025,313.0289,312.4358,312.8247,3331.0
2021-07-01 15:10:00,321.82,322.29,321.82,322.09,6523.0,312.8927,313.3497,312.8927,313.1552,6523.0
2021-07-01 15:20:00,322.1,322.27,321.87,322.0,7578.0,313.165,313.3303,312.9413,313.0677,7578.0
2021-07-01 15:30:00,322.0,322.14,321.6,321.78,8145.0,313.0677,313.2039,312.6788,312.8538,8145.0
2021-07-01 15:40:00,321.79,321.85,321.41,321.74,9551.0,312.8636,312.9219,312.4941,312.815,9551.0
2021-07-01 15:50:00,321.66,321.68,320.78,321.43,33971.0,312.7372,312.7566,311.8816,312.5136,33971.0
2021-07-02 09:30:00,319.77,320.98,318.67,319.21,12165.0,310.8996,312.076,309.8301,310.3551,12165.0
2021-07-02 09:40:00,319.57,320.45,319.03,320.45,6946.0,310.7051,311.5607,310.1801,311.5607,6946.0
2021-07-02 09:50:00,320.56,320.74,319.99,320.16,7024.0,311.6677,311.8427,311.1135,311.2788,7024.0
2021-07-02 10:00:00,319.85,320.79,319.52,320.6,7276.0,310.9774,311.8913,310.6565,311.7066,7276.0
2021-07-02 10:10:00,320.35,321.04,319.96,320.74,10656.0,311.4635,312.1344,311.0843,311.8427,10656.0
2021-07-02 10:20:00,320.54,321.86,320.47,321.61,5646.0,311.6482,312.9316,311.5802,312.6886,5646.0
2021-07-02 10:30:00,322.29,322.31,321.72,322.13,3429.0,313.3497,313.3691,312.7955,313.1941,3429.0
2021-07-02 10:40:00,322.29,322.41,321.22,321.39,5742.0,313.3497,313.4664,312.3094,312.4747,5742.0
2021-07-02 10:50:00,321.03,321.03,320.47,320.85,1230.0,312.1246,312.1246,311.5802,311.9496,1230.0
2021-07-02 11:00:00,320.98,321.49,320.77,321.49,3758.0,312.076,312.5719,311.8719,312.5719,3758.0
2021-07-02 11:10:00,321.41,321.6,321.12,321.54,6693.0,312.4941,312.6788,312.2122,312.6205,6693.0
2021-07-02 11:20:00,321.78,321.79,321.39,321.6,3386.0,312.8538,312.8636,312.4747,312.6788,3386.0
2021-07-02 11:30:00,321.65,321.84,320.81,321.47,8664.0,312.7275,312.9122,311.9108,312.5524,8664.0
2021-07-02 11:40:00,321.49,321.64,320.16,320.52,4843.0,312.5719,312.7177,311.2788,311.6288,4843.0
2021-07-02 11:50:00,320.19,320.91,319.87,320.91,4180.0,311.308,312.008,310.9968,312.008,4180.0
2021-07-02 12:00:00,320.82,320.94,320.65,320.69,3105.0,311.9205,312.0371,311.7552,311.7941,3105.0
2021-07-02 12:10:00,320.43,320.43,320.0,320.29,1500.0,311.5413,311.5413,311.1232,311.4052,1500.0
2021-07-02 12:20:00,320.32,320.82,319.96,320.82,4136.0,311.4343,311.9205,311.0843,311.9205,4136.0
2021-07-02 12:30:00,320.59,320.59,319.92,320.42,2728.0,311.6969,311.6969,311.0454,311.5316,2728.0
2021-07-02 12:40:00,320.59,320.89,320.28,320.8,6914.0,311.6969,311.9885,311.3955,311.901,6914.0
2021-07-02 12:50:00,320.85,320.89,319.99,320.0,7264.0,311.9496,311.9885,311.1135,311.1232,7264.0
2021-07-02 13:00:00,320.22,320.6,320.21,320.47,2500.0,311.3371,311.7066,311.3274,311.5802,2500.0
2021-07-02 13:10:00,320.18,320.49,319.82,320.06,8742.0,311.2982,311.5996,310.9482,311.1816,8742.0
2021-07-02 13:20:00,320.06,320.23,319.57,320.02,14702.0,311.1816,311.3468,310.7051,311.1427,14702.0
2021-07-02 13:30:00,320.11,320.34,319.79,320.26,2299.0,311.2302,311.4538,310.919,311.376,2299.0
2021-07-02 13:40:00,319.98,320.13,319.57,319.58,2540.0,311.1038,311.2496,310.7051,310.7149,2540.0
2021-07-02 13:50:00,319.61,319.61,319.24,319.49,3100.0,310.744,310.744,310.3843,310.6274,3100.0
2021-07-02 14:00:00,319.61,319.95,319.48,319.71,2695.0,310.744,311.0746,310.6176,310.8413,2695.0
2021-07-02 14:10:00,319.83,320.07,319.66,319.94,3025.0,310.9579,311.1913,310.7927,311.0649,3025.0
2021-07-02 14:20:00,320.07,320.51,320.04,320.27,1884.0,311.1913,311.6191,311.1621,311.3857,1884.0
2021-07-02 14:30:00,320.31,320.52,319.97,320.52,2923.0,311.4246,311.6288,311.0941,311.6288,2923.0
2021-07-02 14:40:00,320.42,320.52,320.07,320.13,2574.0,311.5316,311.6288,311.1913,311.2496,2574.0
2021-07-02 14:50:00,319.97,320.19,319.51,319.51,2214.0,311.0941,311.308,310.6468,310.6468,2214.0
2021-07-02 15:00:00,319.41,319.67,319.35,319.36,4185.0,310.5496,310.8024,310.4913,310.501,4185.0
2021-07-02 15:10:00,319.26,319.54,319.1,319.1,5098.0,310.4037,310.676,310.2482,310.2482,5098.0
2021-07-02 15:20:00,319.07,320.23,319.07,320.09,12824.0,310.219,311.3468,310.219,311.2107,12824.0
2021-07-02 15:30:00,320.02,320.02,319.0,319.19,6238.0,311.1427,311.1427,310.151,310.3357,6238.0
2021-07-02 15:40:00,319.19,319.57,318.96,319.38,7608.0,310.3357,310.7051,310.1121,310.5204,7608.0
2021-07-02 15:50:00,319.42,319.9,319.19,319.77,27373.0,310.5593,311.026,310.3357,310.8996,27373.0
2021-07-06 09:30:00,319.79,320.0,316.88,317.09,13990.0,310.919,311.1232,308.0898,308.2939,13990.0
2021-07-06 09:40:00,316.94,317.77,316.65,317.36,4178.0,308.1481,308.9551,307.8662,308.5565,4178.0
2021-07-06 09:50:00,317.17,317.39,315.04,315.3,11221.0,308.3717,308.5856,306.3008,306.5536,11221.0
2021-07-06 10:00:00,315.45,315.64,311.83,311.83,15766.0,306.6994,306.8842,303.1799,303.1799,15766.0
2021-07-06 10:10:00,311.75,312.59,310.33,310.97,8566.0,303.1021,303.9188,301.7215,302.3437,8566.0
2021-07-06 10:20:00,311.09,311.1,310.33,310.55,5842.0,302.4604,302.4701,301.7215,301.9354,5842.0
2021-07-06 10:30:00,310.25,311.03,309.57,310.51,11331.0,301.6437,302.402,300.9825,301.8965,11331.0
2021-07-06 10:40:00,310.41,310.68,309.62,310.23,12411.0,301.7992,302.0618,301.0312,301.6242,12411.0
2021-07-06 10:50:00,310.07,310.37,308.64,308.9,14699.0,301.4687,301.7604,300.0783,300.3311,14699.0
2021-07-06 11:00:00,308.66,309.25,307.75,308.25,17546.0,300.0978,300.6714,299.213,299.6992,17546.0
2021-07-06 11:10:00,308.22,309.37,307.9,308.57,9820.0,299.67,300.7881,299.3589,300.0103,9820.0
2021-07-06 11:20:00,308.55,309.36,308.09,309.29,10140.0,299.9908,300.7784,299.5436,300.7103,10140.0
2021-07-06 11:30:00,309.46,310.36,309.33,309.86,16127.0,300.8756,301.7506,300.7492,301.2645,16127.0
2021-07-06 11:40:00,309.99,310.7,309.41,310.6,11215.0,301.3909,302.0812,300.827,301.984,11215.0
2021-07-06 11:50:00,310.52,310.52,309.79,310.49,6829.0,301.9062,301.9062,301.1964,301.877,6829.0
2021-07-06 12:00:00,310.14,310.49,309.98,310.49,5655.0,301.5367,301.877,301.3812,301.877,5655.0
2021-07-06 12:10:00,310.5,311.89,310.5,311.52,9909.0,301.8868,303.2382,301.8868,302.8785,9909.0
2021-07-06 12:20:00,311.53,311.55,310.8,311.43,6027.0,302.8882,302.9076,302.1784,302.791,6027.0
2021-07-06 12:30:00,310.8,310.83,310.05,310.69,5500.0,302.1784,302.2076,301.4492,302.0715,5500.0
2021-07-06 12:40:00,310.62,310.62,309.53,310.19,4881.0,302.0034,302.0034,300.9437,301.5854,4881.0
2021-07-06 12:50:00,310.09,310.64,310.06,310.64,2616.0,301.4881,302.0229,301.459,302.0229,2616.0
2021-07-06 13:00:00,310.83,310.9,310.03,310.5,10556.0,302.2076,302.2757,301.4298,301.8868,10556.0
2021-07-06 13:10:00,310.39,310.79,309.87,310.72,14067.0,301.7798,302.1687,301.2742,302.1006,14067.0
2021-07-06 13:20:00,310.62,311.04,310.48,310.79,6651.0,302.0034,302.4118,301.8673,302.1687,6651.0
2021-07-06 13:30:00,310.73,311.61,310.71,311.44,5111.0,302.1104,302.966,302.0909,302.8007,5111.0
2021-07-06 13:40:00,311.46,311.98,311.29,311.83,5725.0,302.8201,303.3257,302.6548,303.1799,5725.0
2021-07-06 13:50:00,311.82,312.71,311.82,312.51,8323.0,303.1701,304.0354,303.1701,303.841,8323.0
2021-07-06 14:00:00,312.68,313.14,312.22,312.61,15159.0,304.0063,304.4535,303.559,303.9382,15159.0
2021-07-06 14:10:00,312.62,312.9,312.25,312.75,18498.0,303.9479,304.2202,303.5882,304.0743,18498.0
2021-07-06 14:20:00,312.89,313.35,312.38,313.2,8728.0,304.2105,304.6577,303.7146,304.5119,8728.0
2021-07-06 14:30:00,313.24,313.63,313.0,313.06,14864.0,304.5507,304.9299,304.3174,304.3757,14864.0
2021-07-06 14:40:00,313.06,313.25,312.21,312.43,19908.0,304.3757,304.5605,303.5493,303.7632,19908.0
2021-07-06 14:50:00,312.53,312.64,311.56,311.94,27834.0,303.8604,303.9674,302.9173,303.2868,27834.0
2021-07-06 15:00:00,312.0,312.85,312.0,312.85,7915.0,303.3451,304.1716,303.3451,304.1716,7915.0
2021-07-06 15:10:00,312.81,313.1,312.63,312.73,20375.0,304.1327,304.4146,303.9577,304.0549,20375.0
2021-07-06 15:20:00,312.67,312.88,312.35,312.45,9622.0,303.9966,304.2007,303.6854,303.7827,9622.0
2021-07-06 15:30:00,312.56,312.6,312.05,312.47,7733.0,303.8896,303.9285,303.3938,303.8021,7733.0
2021-07-06 15:40:00,312.44,312.44,311.95,312.29,22813.0,303.7729,303.7729,303.2965,303.6271,22813.0
2021-07-06 15:50:00,312.35,312.35,311.3,311.39,48974.0,303.6854,303.6854,302.6646,302.7521,48974.0
2021-07-07 09:30:00,310.0,315.3,310.0,313.42,12353.0,301.4006,306.5536,301.4006,304.7258,12353.0
2021-07-07 09:40:00,314.75,314.75,312.67,312.83,10753.0,306.0189,306.0189,303.9966,304.1521,10753.0
2021-07-07 09:50:00,312.5,313.11,312.02,312.63,3240.0,303.8313,304.4243,303.3646,303.9577,3240.0
2021-07-07 10:00:00,312.53,312.54,310.95,311.02,3101.0,303.8604,303.8702,302.3243,302.3923,3101.0
2021-07-07 10:10:00,310.98,311.47,310.17,310.17,4251.0,302.3534,302.8298,301.5659,301.5659,4251.0
2021-07-07 10:20:00,310.19,310.19,307.07,307.07,19956.0,301.5854,301.5854,298.5519,298.5519,19956.0
2021-07-07 10:30:00,307.28,308.41,307.09,307.59,21867.0,298.7561,299.8547,298.5713,299.0575,21867.0
2021-07-07 10:40:00,307.59,308.65,307.12,308.34,14252.0,299.0575,300.0881,298.6005,299.7867,14252.0
2021-07-07 10:50:00,307.99,308.43,307.53,307.69,9076.0,299.4464,299.8742,298.9991,299.1547,9076.0
2021-07-07 11:00:00,307.76,310.24,307.76,309.62,11660.0,299.2228,301.634,299.2228,301.0312,11660.0
2021-07-07 11:10:00,309.61,310.72,309.58,310.65,9676.0,301.0214,302.1006,300.9923,302.0326,9676.0
2021-07-07 11:20:00,310.63,312.54,310.62,312.54,25495.0,302.0131,303.8702,302.0034,303.8702,25495.0
2021-07-07 11:30:00,312.6,313.95,312.6,313.95,9535.0,303.9285,305.241,303.9285,305.241,9535.0
2021-07-07 11:40:00,314.09,314.38,312.0,312.48,10521.0,305.3772,305.6591,303.3451,303.8118,10521.0
2021-07-07 11:50:00,312.79,312.87,311.5,312.51,2504.0,304.1132,304.191,302.859,303.841,2504.0
2021-07-07 12:00:00,312.73,312.94,311.95,312.58,4403.0,304.0549,304.2591,303.2965,303.9091,4403.0
2021-07-07 12:10:00,312.74,312.87,312.33,312.69,2706.0,304.0646,304.191,303.666,304.016,2706.0
2021-07-07 12:20:00,312.83,313.15,312.78,313.15,1580.0,304.1521,304.4632,304.1035,304.4632,1580.0
2021-07-07 12:30:00,313.15,313.79,313.14,313.48,3550.0,304.4632,305.0855,304.4535,304.7841,3550.0
2021-07-07 12:40:00,313.06,313.19,312.22,312.7,4626.0,304.3757,304.5021,303.559,304.0257,4626.0
2021-07-07 12:50:00,313.01,313.13,312.26,312.47,2504.0,304.3271,304.4438,303.5979,303.8021,2504.0
2021-07-07 13:00:00,312.5,312.95,312.5,312.67,2816.0,303.8313,304.2688,303.8313,303.9966,2816.0
2021-07-07 13:10:00,312.29,312.83,312.27,312.27,3153.0,303.6271,304.1521,303.6077,303.6077,3153.0
2021-07-07 13:20:00,312.17,312.22,311.78,311.78,2232.0,303.5104,303.559,303.1312,303.1312,2232.0
2021-07-07 13:30:00,312.0,312.67,311.98,312.67,4125.0,303.3451,303.9966,303.3257,303.9966,4125.0
2021-07-07 13:40:00,312.59,312.73,312.16,312.69,12060.0,303.9188,304.0549,303.5007,304.016,12060.0
2021-07-07 13:50:00,312.52,312.73,311.96,311.96,6561.0,303.8507,304.0549,303.3063,303.3063,6561.0
2021-07-07 14:00:00,312.28,313.02,312.26,312.75,2311.0,303.6174,304.3368,303.5979,304.0743,2311.0
2021-07-07 14:10:00,312.6,312.6,312.01,312.35,4240.0,303.9285,303.9285,303.3549,303.6854,4240.0
2021-07-07 14:20:00,312.25,312.51,312.03,312.13,2568.0,303.5882,303.841,303.3743,303.4715,2568.0
2021-07-07 14:30:00,312.14,312.15,311.53,311.53,3058.0,303.4813,303.491,302.8882,302.8882,3058.0
2021-07-07 14:40:00,311.97,312.61,311.73,312.61,2600.0,303.316,303.9382,303.0826,303.9382,2600.0
2021-07-07 14:50:00,312.82,312.96,312.48,312.77,3858.0,304.1424,304.2785,303.8118,304.0938,3858.0
2021-07-07 15:00:00,313.03,313.03,312.56,312.73,5230.0,304.3466,304.3466,303.8896,304.0549,5230.0
2021-07-07 15:10:00,312.91,313.5,312.72,313.24,10237.0,304.2299,304.8035,304.0452,304.5507,10237.0
2021-07-07 15:20:00,313.38,313.5,312.91,313.29,11833.0,304.6869,304.8035,304.2299,304.5994,11833.0
2021-07-07 15:30:00,313.21,313.7,313.08,313.41,16905.0,304.5216,304.998,304.3952,304.716,16905.0
2021-07-07 15:40:00,313.56,313.56,312.91,312.91,18453.0,304.8619,304.8619,304.2299,304.2299,18453.0
2021-07-07 15:50:00,313.02,313.47,312.63,312.96,30925.0,304.3368,304.7744,303.9577,304.2785,30925.0
2021-07-08 09:30:00,304.1,305.48,301.11,302.04,30668.0,295.6643,297.006,292.7572,293.6614,30668.0
2021-07-08 09:40:00,302.15,302.43,300.41,302.22,15580.0,293.7684,294.0406,292.0766,293.8364,15580.0
2021-07-08 09:50:00,302.37,302.37,300.58,301.15,31107.0,293.9823,293.9823,292.2419,292.7961,31107.0
2021-07-08 10:00:00,301.02,301.99,300.07,301.31,25886.0,292.6697,293.6128,291.7461,292.9517,25886.0
2021-07-08 10:10:00,300.96,302.08,300.91,301.44,28602.0,292.6114,293.7003,292.5628,293.0781,28602.0
2021-07-08 10:20:00,301.05,302.07,301.05,301.99,28626.0,292.6989,293.6906,292.6989,293.6128,28626.0
2021-07-08 10:30:00,302.25,304.77,302.25,304.37,22277.0,293.8656,296.3157,293.8656,295.9268,22277.0
2021-07-08 10:40:00,304.58,306.0,304.58,304.92,16810.0,296.131,297.5116,296.131,296.4615,16810.0
2021-07-08 10:50:00,304.76,305.5,304.43,304.74,15847.0,296.306,297.0255,295.9851,296.2865,15847.0
2021-07-08 11:00:00,304.89,307.07,304.89,306.86,20407.0,296.4324,298.5519,296.4324,298.3477,20407.0
2021-07-08 11:10:00,306.88,308.02,306.82,308.01,11333.0,298.3672,299.4755,298.3088,299.4658,11333.0
2021-07-08 11:20:00,308.2,308.63,307.82,308.48,11066.0,299.6506,300.0686,299.2811,299.9228,11066.0
2021-07-08 11:30:00,308.5,308.68,308.15,308.68,10134.0,299.9422,300.1172,299.6019,300.1172,10134.0
2021-07-08 11:40:00,308.84,309.83,308.59,309.59,11129.0,300.2728,301.2353,300.0297,301.002,11129.0
2021-07-08 11:50:00,309.66,310.2,309.31,309.64,6443.0,301.0701,301.5951,300.7298,301.0506,6443.0
2021-07-08 12:00:00,309.46,310.85,309.46,310.81,35486.0,300.8756,302.227,300.8756,302.1882,35486.0
2021-07-08 12:10:00,310.91,310.91,310.11,310.75,8290.0,302.2854,302.2854,301.5076,302.1298,8290.0
2021-07-08 12:20:00,310.89,311.05,310.42,310.92,8339.0,302.2659,302.4215,301.809,302.2951,8339.0
2021-07-08 12:30:00,310.67,311.34,310.66,311.31,4559.0,302.052,302.7034,302.0423,302.6743,4559.0
2021-07-08 12:40:00,311.3,311.69,311.28,311.5,3600.0,302.6646,303.0437,302.6451,302.859,3600.0
2021-07-08 12:50:00,311.61,311.79,311.37,311.43,4152.0,302.966,303.141,302.7326,302.791,4152.0
2021-07-08 13:00:00,311.43,311.81,311.33,311.42,13654.0,302.791,303.1604,302.6937,302.7812,13654.0
2021-07-08 13:10:00,311.31,311.45,310.73,310.92,6743.0,302.6743,302.8104,302.1104,302.2951,6743.0
2021-07-08 13:20:00,310.78,310.8,310.59,310.79,1245.0,302.159,302.1784,301.9743,302.1687,1245.0
2021-07-08 13:30:00,311.2,311.2,310.5,310.57,2940.0,302.5673,302.5673,301.8868,301.9548,2940.0
2021-07-08 13:40:00,310.39,310.74,309.77,309.77,5580.0,301.7798,302.1201,301.177,301.177,5580.0
2021-07-08 13:50:00,309.78,309.79,308.24,308.29,6310.0,301.1867,301.1964,299.6894,299.7381,6310.0
2021-07-08 14:00:00,308.35,308.64,307.48,307.49,3124.0,299.7964,300.0783,298.9505,298.9602,3124.0
2021-07-08 14:10:00,307.61,308.46,307.27,307.28,2458.0,299.0769,299.9033,298.7464,298.7561,2458.0
2021-07-08 14:20:00,307.13,307.51,306.02,306.13,5033.0,298.6102,298.9797,297.531,297.638,5033.0
2021-07-08 14:30:00,305.98,306.61,305.76,306.61,6671.0,297.4921,298.1047,297.2782,298.1047,6671.0
2021-07-08 14:40:00,306.44,306.57,306.05,306.36,1500.0,297.9394,298.0658,297.5602,297.8616,1500.0
2021-07-08 14:50:00,306.44,307.04,306.26,306.58,2992.0,297.9394,298.5227,297.7644,298.0755,2992.0
2021-07-08 15:00:00,306.74,307.18,306.67,306.98,2871.0,298.2311,298.6588,298.163,298.4644,2871.0
2021-07-08 15:10:00,306.98,306.98,306.35,306.49,13843.0,298.4644,298.4644,297.8519,297.988,13843.0
2021-07-08 15:20:00,306.41,306.72,306.23,306.47,10350.0,297.9102,298.2116,297.7352,297.9685,10350.0
2021-07-08 15:30:00,306.73,307.13,305.76,305.81,21174.0,298.2213,298.6102,297.2782,297.3269,21174.0
2021-07-08 15:40:00,305.82,306.1,304.74,304.94,15328.0,297.3366,297.6088,296.2865,296.481,15328.0
2021-07-08 15:50:00,304.93,306.38,304.55,306.28,52676.0,296.4713,297.881,296.1018,297.7838,52676.0
2021-07-09 09:30:00,312.5,313.64,311.66,313.21,65852.0,303.8313,304.9396,303.0146,304.5216,65852.0
2021-07-09 09:40:00,313.48,315.9,313.02,314.17,42088.0,304.7841,307.137,304.3368,305.4549,42088.0
2021-07-09 09:50:00,314.28,315.83,314.14,314.94,11101.0,305.5619,307.0689,305.4258,306.2036,11101.0
2021-07-09 10:00:00,314.91,315.49,314.85,315.21,16209.0,306.1744,306.7383,306.1161,306.4661,16209.0
2021-07-09 10:10:00,315.29,316.03,315.03,315.79,42520.0,306.5439,307.2633,306.2911,307.03,42520.0
2021-07-09 10:20:00,315.97,316.19,315.53,316.12,23973.0,307.205,307.4189,306.7772,307.3509,23973.0
2021-07-09 10:30:00,316.18,317.15,315.73,316.0,10682.0,307.4092,308.3523,306.9717,307.2342,10682.0
2021-07-09 10:40:00,316.11,316.32,315.11,315.28,12108.0,307.3411,307.5453,306.3689,306.5342,12108.0
2021-07-09 10:50:00,315.53,315.96,313.34,313.34,19880.0,306.7772,307.1953,304.648,304.648,19880.0
2021-07-09 11:00:00,313.73,315.2,313.52,314.71,12579.0,305.0272,306.4564,304.823,305.98,12579.0
2021-07-09 11:10:00,314.64,315.46,314.49,314.88,11935.0,305.9119,306.7092,305.7661,306.1453,11935.0
2021-07-09 11:20:00,314.72,315.52,314.26,315.27,10955.0,305.9897,306.7675,305.5424,306.5244,10955.0
2021-07-09 11:30:00,315.45,315.45,314.87,315.31,5075.0,306.6994,306.6994,306.1355,306.5633,5075.0
2021-07-09 11:40:00,315.36,315.59,314.77,314.77,5213.0,306.6119,306.8356,306.0383,306.0383,5213.0
2021-07-09 11:50:00,314.76,315.06,314.2,314.3,8149.0,306.0286,306.3203,305.4841,305.5813,8149.0
2021-07-09 12:00:00,314.37,314.87,314.14,314.87,3737.0,305.6494,306.1355,305.4258,306.1355,3737.0
2021-07-09 12:10:00,314.87,314.87,314.05,314.63,5578.0,306.1355,306.1355,305.3383,305.9022,5578.0
2021-07-09 12:20:00,314.68,314.87,313.6,313.6,8308.0,305.9508,306.1355,304.9008,304.9008,8308.0
2021-07-09 12:30:00,313.6,314.14,313.54,314.13,5308.0,304.9008,305.4258,304.8424,305.4161,5308.0
2021-07-09 12:40:00,314.24,314.54,314.1,314.34,3441.0,305.523,305.8147,305.3869,305.6202,3441.0
2021-07-09 12:50:00,314.36,314.84,314.22,314.72,4803.0,305.6397,306.1064,305.5036,305.9897,4803.0
2021-07-09 13:00:00,314.81,314.98,314.48,314.48,7351.0,306.0772,306.2425,305.7563,305.7563,7351.0
2021-07-09 13:10:00,314.39,315.19,314.26,315.12,6411.0,305.6688,306.4467,305.5424,306.3786,6411.0
2021-07-09 13:20:00,315.21,315.74,315.11,315.66,3324.0,306.4661,306.9814,306.3689,306.9036,3324.0
2021-07-09 13:30:00,315.83,315.99,315.5,315.99,5533.0,307.0689,307.2245,306.7481,307.2245,5533.0
2021-07-09 13:40:00,316.25,316.64,316.17,316.54,4907.0,307.4772,307.8564,307.3995,307.7592,4907.0
2021-07-09 13:50:00,316.38,316.5,316.09,316.16,4843.0,307.6036,307.7203,307.3217,307.3897,4843.0
2021-07-09 14:00:00,316.24,316.66,316.24,316.25,4630.0,307.4675,307.8759,307.4675,307.4772,4630.0
2021-07-09 14:10:00,316.36,317.0,316.25,317.0,4102.0,307.5842,308.2064,307.4772,308.2064,4102.0
2021-07-09 14:20:00,316.86,317.27,316.51,316.85,5130.0,308.0703,308.469,307.73,308.0606,5130.0
2021-07-09 14:30:00,316.8,316.98,316.43,316.43,3743.0,308.012,308.187,307.6523,307.6523,3743.0
2021-07-09 14:40:00,316.37,317.03,316.3,317.03,2755.0,307.5939,308.2356,307.5259,308.2356,2755.0
2021-07-09 14:50:00,316.81,316.94,316.55,316.55,4098.0,308.0217,308.1481,307.7689,307.7689,4098.0
2021-07-09 15:00:00,316.5,316.75,316.42,316.48,3906.0,307.7203,307.9634,307.6425,307.7009,3906.0
2021-07-09 15:10:00,316.63,316.99,316.39,316.78,4624.0,307.8467,308.1967,307.6134,307.9925,4624.0
2021-07-09 15:20:00,316.83,317.17,316.49,317.1,12294.0,308.0412,308.3717,307.7106,308.3037,12294.0
2021-07-09 15:30:00,317.15,317.34,317.0,317.08,14545.0,308.3523,308.537,308.2064,308.2842,14545.0
2021-07-09 15:40:00,317.19,317.42,316.62,316.99,21470.0,308.3912,308.6148,307.837,308.1967,21470.0
2021-07-09 15:50:00,317.11,317.87,317.11,317.59,68751.0,308.3134,309.0523,308.3134,308.7801,68751.0
2021-07-12 09:30:00,315.2,316.78,313.89,316.59,17199.0,306.4564,307.9925,305.1827,307.8078,17199.0
2021-07-12 09:40:00,316.65,316.65,315.0,316.34,8002.0,307.8662,307.8662,306.2619,307.5647,8002.0
2021-07-12 09:50:00,316.95,319.25,316.57,319.25,4380.0,308.1578,310.394,307.7884,310.394,4380.0
2021-07-12 10:00:00,319.1,320.75,319.1,320.48,12258.0,310.2482,311.8524,310.2482,311.5899,12258.0
2021-07-12 10:10:00,320.18,320.93,319.1,320.41,8326.0,311.2982,312.0274,310.2482,311.5218,8326.0
2021-07-12 10:20:00,320.47,321.0,319.51,320.51,11052.0,311.5802,312.0955,310.6468,311.6191,11052.0
2021-07-12 10:30:00,320.71,321.83,319.84,320.16,6921.0,311.8135,312.9025,310.9677,311.2788,6921.0
2021-07-12 10:40:00,320.44,320.53,319.35,319.37,8215.0,311.551,311.6385,310.4913,310.5107,8215.0
2021-07-12 10:50:00,319.38,319.77,318.6,319.68,6520.0,310.5204,310.8996,309.7621,310.8121,6520.0
2021-07-12 11:00:00,319.67,319.79,318.64,319.71,9034.0,310.8024,310.919,309.8009,310.8413,9034.0
2021-07-12 11:10:00,318.58,319.15,318.23,318.88,2416.0,309.7426,310.2968,309.4023,310.0343,2416.0
2021-07-12 11:20:00,318.88,319.27,318.48,318.97,3431.0,310.0343,310.4135,309.6454,310.1218,3431.0
2021-07-12 11:30:00,319.03,319.54,318.91,319.39,2800.0,310.1801,310.676,310.0635,310.5301,2800.0
2021-07-12 11:40:00,319.46,320.52,319.46,320.42,5867.0,310.5982,311.6288,310.5982,311.5316,5867.0
2021-07-12 11:50:00,320.48,320.51,319.37,320.06,8001.0,311.5899,311.6191,310.5107,311.1816,8001.0
2021-07-12 12:00:00,319.85,320.08,319.45,320.08,5813.0,310.9774,311.201,310.5885,311.201,5813.0
2021-07-12 12:10:00,319.66,320.04,319.51,319.73,2520.0,310.7927,311.1621,310.6468,310.8607,2520.0
2021-07-12 12:20:00,319.53,319.91,318.5,318.77,7100.0,310.6663,311.0357,309.6648,309.9273,7100.0
2021-07-12 12:30:00,318.83,319.38,318.64,319.33,2190.0,309.9857,310.5204,309.8009,310.4718,2190.0
2021-07-12 12:40:00,319.5,319.72,319.24,319.3,3146.0,310.6371,310.851,310.3843,310.4426,3146.0
2021-07-12 12:50:00,319.09,319.5,319.09,319.29,4022.0,310.2385,310.6371,310.2385,310.4329,4022.0
2021-07-12 13:00:00,319.2,319.32,319.0,319.12,4218.0,310.3454,310.4621,310.151,310.2676,4218.0
2021-07-12 13:10:00,319.29,319.71,319.2,319.2,1875.0,310.4329,310.8413,310.3454,310.3454,1875.0
2021-07-12 13:20:00,319.51,319.91,319.51,319.91,1208.0,310.6468,311.0357,310.6468,311.0357,1208.0
2021-07-12 13:30:00,320.04,320.5,320.04,320.49,3751.0,311.1621,311.6094,311.1621,311.5996,3751.0
2021-07-12 13:40:00,320.42,321.39,320.42,321.13,14092.0,311.5316,312.4747,311.5316,312.2219,14092.0
2021-07-12 13:50:00,321.1,321.51,321.03,321.51,1669.0,312.1927,312.5913,312.1246,312.5913,1669.0
2021-07-12 14:00:00,321.41,321.46,321.11,321.24,2917.0,312.4941,312.5427,312.2024,312.3288,2917.0
2021-07-12 14:10:00,321.09,321.6,321.08,321.6,4073.0,312.183,312.6788,312.1733,312.6788,4073.0
2021-07-12 14:20:00,321.75,322.25,321.58,322.25,8403.0,312.8247,313.3108,312.6594,313.3108,8403.0
2021-07-12 14:30:00,322.15,322.39,321.97,322.36,1606.0,313.2136,313.4469,313.0386,313.4178,1606.0
2021-07-12 14:40:00,322.08,322.44,321.97,321.97,5076.0,313.1455,313.4955,313.0386,313.0386,5076.0
2021-07-12 14:50:00,321.97,322.21,321.97,322.04,7002.0,313.0386,313.2719,313.0386,313.1066,7002.0
2021-07-12 15:00:00,322.0,322.55,321.98,322.29,5131.0,313.0677,313.6025,313.0483,313.3497,5131.0
2021-07-12 15:10:00,322.42,322.59,322.29,322.3,2034.0,313.4761,313.6414,313.3497,313.3594,2034.0
2021-07-12 15:20:00,322.35,322.87,322.19,322.86,4449.0,313.408,313.9136,313.2525,313.9039,4449.0
2021-07-12 15:30:00,322.93,322.99,321.42,321.42,13886.0,313.9719,314.0303,312.5038,312.5038,13886.0
2021-07-12 15:40:00,321.5,322.35,321.47,321.73,17469.0,312.5816,313.408,312.5524,312.8052,17469.0
2021-07-12 15:50:00,321.67,322.59,321.35,321.74,49945.0,312.7469,313.6414,312.4358,312.815,49945.0
2021-07-13 09:30:00,319.74,320.05,318.18,319.79,8855.0,310.8704,311.1718,309.3537,310.919,8855.0
2021-07-13 09:40:00,320.0,320.64,317.64,318.19,4549.0,311.1232,311.7455,308.8287,309.3634,4549.0
2021-07-13 09:50:00,317.75,318.62,317.41,317.43,11100.0,308.9356,309.7815,308.6051,308.6245,11100.0
2021-07-13 10:00:00,317.42,318.29,316.55,318.29,6699.0,308.6148,309.4607,307.7689,309.4607,6699.0
2021-07-13 10:10:00,318.29,318.97,318.1,318.64,4432.0,309.4607,310.1218,309.2759,309.8009,4432.0
2021-07-13 10:20:00,318.6,319.0,318.0,318.22,6071.0,309.7621,310.151,309.1787,309.3926,6071.0
2021-07-13 10:30:00,317.99,318.66,317.62,318.32,28304.0,309.169,309.8204,308.8092,309.4898,28304.0
2021-07-13 10:40:00,318.21,318.41,317.73,317.82,17908.0,309.3829,309.5773,308.9162,309.0037,17908.0
2021-07-13 10:50:00,317.72,318.25,317.37,317.99,4001.0,308.9065,309.4218,308.5662,309.169,4001.0
2021-07-13 11:00:00,317.61,318.4,317.45,317.73,6027.0,308.7995,309.5676,308.644,308.9162,6027.0
2021-07-13 11:10:00,317.97,318.2,316.89,317.17,3858.0,309.1495,309.3732,308.0995,308.3717,3858.0
2021-07-13 11:20:00,316.97,317.32,316.55,316.59,6867.0,308.1773,308.5176,307.7689,307.8078,6867.0
2021-07-13 11:30:00,316.5,316.61,315.2,316.61,8210.0,307.7203,307.8273,306.4564,307.8273,8210.0
2021-07-13 11:40:00,316.24,316.85,315.71,316.85,2728.0,307.4675,308.0606,306.9522,308.0606,2728.0
2021-07-13 11:50:00,316.72,317.22,316.72,317.06,3425.0,307.9342,308.4203,307.9342,308.2648,3425.0
2021-07-13 12:00:00,317.38,317.6,316.81,316.81,1800.0,308.5759,308.7898,308.0217,308.0217,1800.0
2021-07-13 12:10:00,317.25,317.79,316.89,316.89,5235.0,308.4495,308.9745,308.0995,308.0995,5235.0
2021-07-13 12:20:00,317.01,317.01,316.48,316.91,3534.0,308.2162,308.2162,307.7009,308.1189,3534.0
2021-07-13 12:30:00,316.69,316.86,316.53,316.85,2590.0,307.905,308.0703,307.7495,308.0606,2590.0
2021-07-13 12:40:00,317.0,317.0,316.47,316.62,3987.0,308.2064,308.2064,307.6911,307.837,3987.0
2021-07-13 12:50:00,316.61,316.83,316.6,316.77,1548.0,307.8273,308.0412,307.8175,307.9828,1548.0
2021-07-13 13:00:00,316.73,316.92,316.58,316.79,3907.0,307.9439,308.1287,307.7981,308.0023,3907.0
2021-07-13 13:10:00,316.59,316.83,316.19,316.19,1620.0,307.8078,308.0412,307.4189,307.4189,1620.0
2021-07-13 13:20:00,316.19,316.69,316.19,316.47,3298.0,307.4189,307.905,307.4189,307.6911,3298.0
2021-07-13 13:30:00,316.37,316.61,316.0,316.37,2905.0,307.5939,307.8273,307.2342,307.5939,2905.0
2021-07-13 13:40:00,316.67,316.84,316.49,316.84,2600.0,307.8856,308.0509,307.7106,308.0509,2600.0
2021-07-13 13:50:00,316.84,317.45,316.75,317.3,3429.0,308.0509,308.644,307.9634,308.4981,3429.0
2021-07-13 14:00:00,317.2,317.5,316.85,316.94,5197.0,308.4009,308.6926,308.0606,308.1481,5197.0
2021-07-13 14:10:00,317.02,317.59,317.02,317.53,3272.0,308.2259,308.7801,308.2259,308.7217,3272.0
2021-07-13 14:20:00,317.42,317.47,316.66,316.67,5118.0,308.6148,308.6634,307.8759,307.8856,5118.0
2021-07-13 14:30:00,316.78,317.09,316.67,316.86,10021.0,307.9925,308.2939,307.8856,308.0703,10021.0
2021-07-13 14:40:00,316.79,316.79,315.75,316.22,6872.0,308.0023,308.0023,306.9911,307.4481,6872.0
2021-07-13 14:50:00,316.15,316.19,315.28,315.29,6495.0,307.38,307.4189,306.5342,306.5439,6495.0
2021-07-13 15:00:00,315.3,316.31,315.2,315.84,30315.0,306.5536,307.5356,306.4564,307.0786,30315.0
2021-07-13 15:10:00,315.76,315.76,315.14,315.4,4193.0,307.0008,307.0008,306.398,306.6508,4193.0
2021-07-13 15:20:00,315.54,315.55,314.92,315.24,7270.0,306.7869,306.7967,306.1841,306.4953,7270.0
2021-07-13 15:30:00,315.13,315.49,314.8,315.37,6584.0,306.3883,306.7383,306.0675,306.6217,6584.0
2021-07-13 15:40:00,315.29,315.93,315.29,315.43,8719.0,306.5439,307.1661,306.5439,306.68,8719.0
2021-07-13 15:50:00,315.41,315.65,314.31,314.4,39153.0,306.6605,306.8939,305.5911,305.6786,39153.0
2021-07-14 09:30:00,316.29,318.5,315.95,317.94,12294.0,307.5161,309.6648,307.1856,309.1204,12294.0
2021-07-14 09:40:00,318.5,318.79,316.69,316.78,5257.0,309.6648,309.9468,307.905,307.9925,5257.0
2021-07-14 09:50:00,316.69,317.13,316.44,316.53,2755.0,307.905,308.3328,307.662,307.7495,2755.0
2021-07-14 10:00:00,316.18,316.18,314.36,314.6,4050.0,307.4092,307.4092,305.6397,305.873,4050.0
2021-07-14 10:10:00,314.36,317.06,314.36,316.34,7819.0,305.6397,308.2648,305.6397,307.5647,7819.0
2021-07-14 10:20:00,316.5,316.89,314.66,314.66,4269.0,307.7203,308.0995,305.9314,305.9314,4269.0
2021-07-14 10:30:00,314.5,314.84,313.45,313.45,6332.0,305.7758,306.1064,304.7549,304.7549,6332.0
2021-07-14 10:40:00,313.5,313.93,313.33,313.93,2000.0,304.8035,305.2216,304.6382,305.2216,2000.0
2021-07-14 10:50:00,313.73,313.74,312.68,312.92,3408.0,305.0272,305.0369,304.0063,304.2396,3408.0
2021-07-14 11:00:00,312.98,313.24,312.14,312.78,4370.0,304.298,304.5507,303.4813,304.1035,4370.0
2021-07-14 11:10:00,312.73,313.25,312.13,312.29,4501.0,304.0549,304.5605,303.4715,303.6271,4501.0
2021-07-14 11:20:00,312.24,312.83,310.85,311.2,6489.0,303.5785,304.1521,302.227,302.5673,6489.0
2021-07-14 11:30:00,311.75,312.07,311.15,311.6,3195.0,303.1021,303.4132,302.5187,302.9562,3195.0
2021-07-14 11:40:00,311.14,311.34,310.6,310.68,8496.0,302.509,302.7034,301.984,302.0618,8496.0
2021-07-14 11:50:00,310.58,311.46,310.22,310.87,5661.0,301.9645,302.8201,301.6145,302.2465,5661.0
2021-07-14 12:00:00,311.15,312.75,311.15,312.64,7320.0,302.5187,304.0743,302.5187,303.9674,7320.0
2021-07-14 12:10:00,312.64,312.84,311.93,311.93,6599.0,303.9674,304.1618,303.2771,303.2771,6599.0
2021-07-14 12:20:00,311.72,312.4,311.63,312.4,3799.0,303.0729,303.734,302.9854,303.734,3799.0
2021-07-14 12:30:00,312.15,313.27,312.14,313.0,3105.0,303.491,304.5799,303.4813,304.3174,3105.0
2021-07-14 12:40:00,313.32,313.6,312.72,312.76,4270.0,304.6285,304.9008,304.0452,304.0841,4270.0
2021-07-14 12:50:00,312.75,313.05,312.63,312.82,7538.0,304.0743,304.366,303.9577,304.1424,7538.0
2021-07-14 13:00:00,312.77,312.8,311.62,311.63,7008.0,304.0938,304.1229,302.9757,302.9854,7008.0
2021-07-14 13:10:00,311.6,312.27,311.17,311.22,4759.0,302.9562,303.6077,302.5382,302.5868,4759.0
2021-07-14 13:20:00,311.44,312.46,311.24,312.38,2359.0,302.8007,303.7924,302.6062,303.7146,2359.0
2021-07-14 13:30:00,312.49,313.8,312.2,313.32,16632.0,303.8215,305.0952,303.5396,304.6285,16632.0
2021-07-14 13:40:00,312.9,313.3,312.78,312.89,2226.0,304.2202,304.6091,304.1035,304.2105,2226.0
2021-07-14 13:50:00,313.21,313.79,313.19,313.79,1800.0,304.5216,305.0855,304.5021,305.0855,1800.0
2021-07-14 14:00:00,313.66,313.78,313.07,313.39,1600.0,304.9591,305.0758,304.3855,304.6966,1600.0
2021-07-14 14:10:00,313.51,313.71,313.34,313.63,1739.0,304.8133,305.0077,304.648,304.9299,1739.0
2021-07-14 14:20:00,313.62,314.0,313.45,313.81,2656.0,304.9202,305.2897,304.7549,305.1049,2656.0
2021-07-14 14:30:00,314.03,314.2,313.27,313.59,2450.0,305.3188,305.4841,304.5799,304.891,2450.0
2021-07-14 14:40:00,313.56,313.91,313.36,313.9,7810.0,304.8619,305.2022,304.6674,305.1924,7810.0
2021-07-14 14:50:00,313.9,314.45,313.72,313.72,3998.0,305.1924,305.7272,305.0174,305.0174,3998.0
2021-07-14 15:00:00,313.86,314.01,313.59,314.0,2601.0,305.1535,305.2994,304.891,305.2897,2601.0
2021-07-14 15:10:00,314.09,314.09,313.37,313.58,3585.0,305.3772,305.3772,304.6771,304.8813,3585.0
2021-07-14 15:20:00,313.46,313.72,313.0,313.0,2850.0,304.7646,305.0174,304.3174,304.3174,2850.0
2021-07-14 15:30:00,312.93,312.96,312.65,312.8,3835.0,304.2493,304.2785,303.9771,304.1229,3835.0
2021-07-14 15:40:00,312.87,312.87,312.21,312.48,11109.0,304.191,304.191,303.5493,303.8118,11109.0
2021-07-14 15:50:00,312.46,313.31,312.16,312.47,29714.0,303.7924,304.6188,303.5007,303.8021,29714.0
2021-07-15 09:30:00,310.1,312.4,309.73,312.38,33440.0,301.4978,303.734,301.1381,303.7146,33440.0
2021-07-15 09:40:00,311.75,311.75,310.42,311.03,9722.0,303.1021,303.1021,301.809,302.402,9722.0
2021-07-15 09:50:00,311.59,314.02,311.59,313.13,6944.0,302.9465,305.3091,302.9465,304.4438,6944.0
2021-07-15 10:00:00,313.32,315.37,313.32,315.0,16190.0,304.6285,306.6217,304.6285,306.2619,16190.0
2021-07-15 10:10:00,315.0,315.55,314.55,315.36,6148.0,306.2619,306.7967,305.8244,306.6119,6148.0
2021-07-15 10:20:00,315.39,316.99,314.66,316.72,31386.0,306.6411,308.1967,305.9314,307.9342,31386.0
2021-07-15 10:30:00,316.65,317.0,315.39,316.54,2739.0,307.8662,308.2064,306.6411,307.7592,2739.0
2021-07-15 10:40:00,317.17,317.41,316.36,317.24,3430.0,308.3717,308.6051,307.5842,308.4398,3430.0
2021-07-15 10:50:00,317.0,317.99,316.71,317.75,10485.0,308.2064,309.169,307.9245,308.9356,10485.0
2021-07-15 11:00:00,317.75,317.96,316.64,316.86,16303.0,308.9356,309.1398,307.8564,308.0703,16303.0
2021-07-15 11:10:00,316.79,317.47,316.55,317.47,5906.0,308.0023,308.6634,307.7689,308.6634,5906.0
2021-07-15 11:20:00,317.0,317.57,316.85,317.57,6858.0,308.2064,308.7606,308.0606,308.7606,6858.0
2021-07-15 11:30:00,317.66,318.08,317.43,318.07,3963.0,308.8481,309.2565,308.6245,309.2468,3963.0
2021-07-15 11:40:00,318.35,318.35,317.86,318.29,3634.0,309.519,309.519,309.0426,309.4607,3634.0
2021-07-15 11:50:00,318.49,318.49,317.99,318.26,3033.0,309.6551,309.6551,309.169,309.4315,3033.0
2021-07-15 12:00:00,318.14,318.46,317.61,317.73,18958.0,309.3148,309.6259,308.7995,308.9162,18958.0
2021-07-15 12:10:00,317.91,318.33,317.18,317.27,8711.0,309.0912,309.4995,308.3814,308.469,8711.0
2021-07-15 12:20:00,317.3,317.46,316.97,317.23,12283.0,308.4981,308.6537,308.1773,308.4301,12283.0
2021-07-15 12:30:00,317.29,317.37,316.72,317.0,12992.0,308.4884,308.5662,307.9342,308.2064,12992.0
2021-07-15 12:40:00,317.09,317.39,316.93,317.0,7701.0,308.2939,308.5856,308.1384,308.2064,7701.0
2021-07-15 12:50:00,317.21,317.45,316.92,317.04,4304.0,308.4106,308.644,308.1287,308.2453,4304.0
2021-07-15 13:00:00,316.96,317.2,316.72,316.74,15290.0,308.1676,308.4009,307.9342,307.9537,15290.0
2021-07-15 13:10:00,316.63,316.63,315.21,315.3,928.0,307.8467,307.8467,306.4661,306.5536,928.0
2021-07-15 13:20:00,315.45,315.45,314.89,315.22,3343.0,306.6994,306.6994,306.155,306.4758,3343.0
2021-07-15 13:30:00,314.97,315.35,314.78,315.04,12704.0,306.2328,306.6022,306.048,306.3008,12704.0
2021-07-15 13:40:00,315.0,315.12,314.51,315.1,10792.0,306.2619,306.3786,305.7855,306.3591,10792.0
2021-07-15 13:50:00,314.69,315.03,314.4,314.42,14707.0,305.9605,306.2911,305.6786,305.698,14707.0
2021-07-15 14:00:00,314.49,314.85,314.33,314.84,5020.0,305.7661,306.1161,305.6105,306.1064,5020.0
2021-07-15 14:10:00,314.63,315.43,314.63,314.9,17390.0,305.9022,306.68,305.9022,306.1647,17390.0
2021-07-15 14:20:00,315.21,315.42,315.02,315.13,1312.0,306.4661,306.6703,306.2814,306.3883,1312.0
2021-07-15 14:30:00,315.21,315.21,314.93,314.97,7319.0,306.4661,306.4661,306.1939,306.2328,7319.0
2021-07-15 14:40:00,314.95,315.48,314.85,315.48,3900.0,306.2133,306.7286,306.1161,306.7286,3900.0
2021-07-15 14:50:00,315.44,315.44,314.65,314.65,4031.0,306.6897,306.6897,305.9216,305.9216,4031.0
2021-07-15 15:00:00,314.69,315.19,314.43,315.19,8963.0,305.9605,306.4467,305.7077,306.4467,8963.0
2021-07-15 15:10:00,315.05,315.19,314.63,315.1,1954.0,306.3105,306.4467,305.9022,306.3591,1954.0
2021-07-15 15:20:00,315.16,315.16,314.56,314.75,10490.0,306.4175,306.4175,305.8341,306.0189,10490.0
2021-07-15 15:30:00,314.79,315.03,314.53,314.77,12367.0,306.0577,306.2911,305.805,306.0383,12367.0
2021-07-15 15:40:00,314.62,314.72,314.25,314.37,14175.0,305.8925,305.9897,305.5327,305.6494,14175.0
2021-07-15 15:50:00,314.5,315.04,314.47,314.75,37665.0,305.7758,306.3008,305.7466,306.0189,37665.0
2021-07-16 09:30:00,317.66,317.96,315.2,315.2,13042.0,308.8481,309.1398,306.4564,306.4564,13042.0
2021-07-16 09:40:00,315.57,316.15,314.5,315.07,3966.0,306.8161,307.38,305.7758,306.33,3966.0
2021-07-16 09:50:00,314.79,315.28,314.59,315.28,2825.0,306.0577,306.5342,305.8633,306.5342,2825.0
2021-07-16 10:00:00,314.99,314.99,313.5,313.61,3759.0,306.2522,306.2522,304.8035,304.9105,3759.0
2021-07-16 10:10:00,313.31,313.31,311.62,312.23,14707.0,304.6188,304.6188,302.9757,303.5688,14707.0
2021-07-16 10:20:00,312.2,312.2,310.02,310.25,35237.0,303.5396,303.5396,301.4201,301.6437,35237.0
2021-07-16 10:30:00,310.47,311.22,310.05,310.99,8775.0,301.8576,302.5868,301.4492,302.3632,8775.0
2021-07-16 10:40:00,310.72,310.99,310.27,310.27,7243.0,302.1006,302.3632,301.6631,301.6631,7243.0
2021-07-16 10:50:00,310.56,311.51,310.56,311.51,11332.0,301.9451,302.8687,301.9451,302.8687,11332.0
2021-07-16 11:00:00,311.49,311.49,310.28,310.39,10804.0,302.8493,302.8493,301.6729,301.7798,10804.0
2021-07-16 11:10:00,310.4,310.82,310.3,310.57,6230.0,301.7895,302.1979,301.6923,301.9548,6230.0
2021-07-16 11:20:00,310.68,310.68,309.93,309.99,7399.0,302.0618,302.0618,301.3326,301.3909,7399.0
2021-07-16 11:30:00,309.86,310.0,309.42,309.42,6471.0,301.2645,301.4006,300.8367,300.8367,6471.0
2021-07-16 11:40:00,309.6,310.16,309.45,309.45,6800.0,301.0117,301.5562,300.8659,300.8659,6800.0
2021-07-16 11:50:00,309.58,310.18,309.57,309.97,10951.0,300.9923,301.5756,300.9825,301.3715,10951.0
2021-07-16 12:00:00,309.8,310.1,309.43,309.53,4161.0,301.2062,301.4978,300.8464,300.9437,4161.0
2021-07-16 12:10:00,309.86,309.97,309.55,309.78,7439.0,301.2645,301.3715,300.9631,301.1867,7439.0
2021-07-16 12:20:00,309.78,309.84,308.0,308.32,8198.0,301.1867,301.2451,299.4561,299.7672,8198.0
2021-07-16 12:30:00,308.18,308.42,307.11,307.31,15546.0,299.6311,299.8644,298.5908,298.7852,15546.0
2021-07-16 12:40:00,307.45,307.45,306.43,306.62,7200.0,298.9214,298.9214,297.9297,298.1144,7200.0
2021-07-16 12:50:00,306.7,307.32,306.7,306.84,14867.0,298.1922,298.795,298.1922,298.3283,14867.0
2021-07-16 13:00:00,306.8,306.88,306.41,306.59,8844.0,298.2894,298.3672,297.9102,298.0852,8844.0
2021-07-16 13:10:00,306.44,306.97,306.38,306.66,8021.0,297.9394,298.4547,297.881,298.1533,8021.0
2021-07-16 13:20:00,306.7,306.85,306.39,306.48,5408.0,298.1922,298.338,297.8908,297.9783,5408.0
2021-07-16 13:30:00,306.37,306.45,305.1,305.18,9695.0,297.8713,297.9491,296.6365,296.7143,9695.0
2021-07-16 13:40:00,305.16,305.22,304.16,304.46,16623.0,296.6949,296.7532,295.7226,296.0143,16623.0
2021-07-16 13:50:00,304.68,305.4,304.27,305.4,11404.0,296.2282,296.9282,295.8296,296.9282,11404.0
2021-07-16 14:00:00,305.39,305.44,304.27,304.92,11001.0,296.9185,296.9671,295.8296,296.4615,11001.0
2021-07-16 14:10:00,304.98,305.14,304.32,305.14,4970.0,296.5199,296.6754,295.8782,296.6754,4970.0
2021-07-16 14:20:00,305.14,306.83,305.02,305.89,13770.0,296.6754,298.3186,296.5588,297.4046,13770.0
2021-07-16 14:30:00,305.87,306.48,305.87,306.37,5110.0,297.3852,297.9783,297.3852,297.8713,5110.0
2021-07-16 14:40:00,306.49,306.52,305.36,305.52,5658.0,297.988,298.0172,296.8893,297.0449,5658.0
2021-07-16 14:50:00,305.42,306.3,305.41,306.05,5004.0,296.9477,297.8033,296.9379,297.5602,5004.0
2021-07-16 15:00:00,306.29,306.98,306.06,306.76,13378.0,297.7935,298.4644,297.5699,298.2505,13378.0
2021-07-16 15:10:00,306.91,306.95,305.91,306.69,7786.0,298.3963,298.4352,297.4241,298.1824,7786.0
2021-07-16 15:20:00,306.8,306.8,306.01,306.26,9013.0,298.2894,298.2894,297.5213,297.7644,9013.0
2021-07-16 15:30:00,306.2,306.7,305.89,305.92,18626.0,297.706,298.1922,297.4046,297.4338,18626.0
2021-07-16 15:40:00,306.0,306.69,305.79,305.9,37548.0,297.5116,298.1824,297.3074,297.4144,37548.0
2021-07-16 15:50:00,305.99,306.09,305.2,306.08,58806.0,297.5019,297.5991,296.7338,297.5894,58806.0
2021-07-19 09:30:00,297.63,298.13,295.0,297.05,74160.0,289.3738,289.8599,286.8167,288.8099,74160.0
2021-07-19 09:40:00,296.66,296.78,295.12,296.08,7378.0,288.4307,288.5473,286.9334,287.8668,7378.0
2021-07-19 09:50:00,295.46,295.46,293.55,294.29,12491.0,287.264,287.264,285.4069,286.1264,12491.0
2021-07-19 10:00:00,293.99,294.65,292.73,294.34,44233.0,285.8347,286.4764,284.6097,286.175,44233.0
2021-07-19 10:10:00,295.0,295.46,292.0,292.25,8662.0,286.8167,287.264,283.8999,284.143,8662.0
2021-07-19 10:20:00,292.22,294.98,291.39,294.86,10826.0,284.1138,286.7973,283.3069,286.6806,10826.0
2021-07-19 10:30:00,294.64,297.07,294.61,296.93,7822.0,286.4667,288.8293,286.4375,288.6932,7822.0
2021-07-19 10:40:00,296.92,298.55,296.74,298.4,4993.0,288.6835,290.2682,288.5085,290.1224,4993.0
2021-07-19 10:50:00,297.95,297.95,295.69,296.55,3520.0,289.6849,289.6849,287.4876,288.3237,3520.0
2021-07-19 11:00:00,296.23,296.85,295.42,296.53,4953.0,288.0126,288.6154,287.2251,288.3043,4953.0
2021-07-19 11:10:00,296.69,297.61,296.61,297.61,3750.0,288.4598,289.3543,288.3821,289.3543,3750.0
2021-07-19 11:20:00,297.4,297.4,296.27,297.08,5699.0,289.1501,289.1501,288.0515,288.839,5699.0
2021-07-19 11:30:00,296.54,298.19,296.14,297.67,7856.0,288.314,289.9182,287.9251,289.4127,7856.0
2021-07-19 11:40:00,297.79,299.33,297.79,299.01,10789.0,289.5293,291.0266,289.5293,290.7155,10789.0
2021-07-19 11:50:00,299.13,299.65,298.53,299.31,11793.0,290.8322,291.3377,290.2488,291.0072,11793.0
2021-07-19 12:00:00,299.37,299.55,298.29,298.29,11699.0,291.0655,291.2405,290.0155,290.0155,11699.0
2021-07-19 12:10:00,298.5,299.05,298.16,298.22,9920.0,290.2196,290.7544,289.8891,289.9474,9920.0
2021-07-19 12:20:00,298.21,298.21,296.85,296.85,4980.0,289.9377,289.9377,288.6154,288.6154,4980.0
2021-07-19 12:30:00,296.74,297.24,296.55,296.88,3901.0,288.5085,288.9946,288.3237,288.6446,3901.0
2021-07-19 12:40:00,296.85,297.07,296.32,296.89,3302.0,288.6154,288.8293,288.1001,288.6543,3302.0
2021-07-19 12:50:00,296.82,297.81,296.78,297.18,4452.0,288.5862,289.5488,288.5473,288.9362,4452.0
2021-07-19 13:00:00,297.29,298.54,297.29,298.54,3593.0,289.0432,290.2585,289.0432,290.2585,3593.0
2021-07-19 13:10:00,298.24,298.25,297.24,297.47,8298.0,289.9668,289.9766,288.9946,289.2182,8298.0
2021-07-19 13:20:00,297.35,297.44,296.57,296.94,4606.0,289.1015,289.189,288.3432,288.7029,4606.0
2021-07-19 13:30:00,296.78,297.37,296.62,296.99,6148.0,288.5473,289.121,288.3918,288.7515,6148.0
2021-07-19 13:40:00,297.08,297.27,296.03,296.16,9182.0,288.839,289.0238,287.8181,287.9445,9182.0
2021-07-19 13:50:00,296.2,296.23,295.3,295.3,1880.0,287.9834,288.0126,287.1084,287.1084,1880.0
2021-07-19 14:00:00,295.54,296.58,295.23,295.3,3871.0,287.3417,288.3529,287.0403,287.1084,3871.0
2021-07-19 14:10:00,295.15,296.02,295.14,295.9,7901.0,286.9626,287.8084,286.9528,287.6918,7901.0
2021-07-19 14:20:00,295.9,296.17,295.06,295.68,11533.0,287.6918,287.9543,286.8751,287.4779,11533.0
2021-07-19 14:30:00,295.62,296.14,294.96,295.56,11809.0,287.4195,287.9251,286.7778,287.3612,11809.0
2021-07-19 14:40:00,295.29,295.89,294.98,295.74,5207.0,287.0987,287.682,286.7973,287.5362,5207.0
2021-07-19 14:50:00,295.86,296.58,295.4,295.93,8415.0,287.6529,288.3529,287.2056,287.7209,8415.0
2021-07-19 15:00:00,296.03,296.78,295.41,296.63,13822.0,287.8181,288.5473,287.2153,288.4015,13822.0
2021-07-19 15:10:00,296.49,297.06,296.26,296.32,6483.0,288.2654,288.8196,288.0418,288.1001,6483.0
2021-07-19 15:20:00,296.36,296.86,296.18,296.58,9493.0,288.139,288.6251,287.964,288.3529,9493.0
2021-07-19 15:30:00,296.52,296.82,296.14,296.7,16499.0,288.2946,288.5862,287.9251,288.4696,16499.0
2021-07-19 15:40:00,296.66,297.65,296.54,297.56,27512.0,288.4307,289.3932,288.314,289.3057,27512.0
2021-07-19 15:50:00,297.74,298.96,297.38,298.86,81546.0,289.4807,290.6669,289.1307,290.5696,81546.0
2021-07-20 09:30:00,297.91,298.85,296.49,297.94,14187.0,289.646,290.5599,288.2654,289.6752,14187.0
2021-07-20 09:40:00,297.78,301.45,296.56,301.39,6740.0,289.5196,293.0878,288.3334,293.0295,6740.0
2021-07-20 09:50:00,301.65,304.72,300.96,304.3,11259.0,293.2822,296.2671,292.6114,295.8587,11259.0
2021-07-20 10:00:00,304.67,307.71,304.56,306.14,34649.0,296.2185,299.1741,296.1115,297.6477,34649.0
2021-07-20 10:10:00,306.18,308.28,306.16,308.22,14686.0,297.6866,299.7283,297.6671,299.67,14686.0
2021-07-20 10:20:00,308.37,309.45,308.09,308.84,5863.0,299.8158,300.8659,299.5436,300.2728,5863.0
2021-07-20 10:30:00,308.78,309.0,307.28,307.51,5616.0,300.2145,300.4284,298.7561,298.9797,5616.0
2021-07-20 10:40:00,307.87,308.98,307.87,308.68,4200.0,299.3297,300.4089,299.3297,300.1172,4200.0
2021-07-20 10:50:00,308.99,310.06,308.8,309.91,9168.0,300.4186,301.459,300.2339,301.3131,9168.0
2021-07-20 11:00:00,309.96,311.18,309.94,310.23,12783.0,301.3617,302.5479,301.3423,301.6242,12783.0
2021-07-20 11:10:00,310.34,310.86,309.22,309.39,5009.0,301.7312,302.2368,300.6423,300.8075,5009.0
2021-07-20 11:20:00,309.95,310.09,308.92,308.97,2260.0,301.352,301.4881,300.3506,300.3992,2260.0
2021-07-20 11:30:00,308.85,309.54,308.66,308.97,3689.0,300.2825,300.9534,300.0978,300.3992,3689.0
2021-07-20 11:40:00,309.04,310.38,309.04,309.99,4202.0,300.4673,301.7701,300.4673,301.3909,4202.0
2021-07-20 11:50:00,310.64,310.97,310.53,310.87,4101.0,302.0229,302.3437,301.9159,302.2465,4101.0
2021-07-20 12:00:00,310.9,311.0,309.73,309.84,6249.0,302.2757,302.3729,301.1381,301.2451,6249.0
2021-07-20 12:10:00,309.42,310.22,309.15,310.21,8187.0,300.8367,301.6145,300.5742,301.6048,8187.0
2021-07-20 12:20:00,310.03,310.44,309.78,310.07,6377.0,301.4298,301.8284,301.1867,301.4687,6377.0
2021-07-20 12:30:00,310.18,311.17,310.18,311.05,3959.0,301.5756,302.5382,301.5756,302.4215,3959.0
2021-07-20 12:40:00,311.47,312.16,311.39,312.16,11733.0,302.8298,303.5007,302.7521,303.5007,11733.0
2021-07-20 12:50:00,312.32,312.53,312.06,312.16,6367.0,303.6563,303.8604,303.4035,303.5007,6367.0
2021-07-20 13:00:00,312.47,312.47,310.55,310.56,5361.0,303.8021,303.8021,301.9354,301.9451,5361.0
2021-07-20 13:10:00,310.56,310.68,309.84,310.2,6702.0,301.9451,302.0618,301.2451,301.5951,6702.0
2021-07-20 13:20:00,310.46,310.46,309.61,310.07,2458.0,301.8479,301.8479,301.0214,301.4687,2458.0
2021-07-20 13:30:00,310.32,310.64,310.17,310.38,17174.0,301.7117,302.0229,301.5659,301.7701,17174.0
2021-07-20 13:40:00,310.48,310.63,309.78,309.78,4400.0,301.8673,302.0131,301.1867,301.1867,4400.0
2021-07-20 13:50:00,309.64,311.23,309.64,310.73,6313.0,301.0506,302.5965,301.0506,302.1104,6313.0
2021-07-20 14:00:00,310.9,311.84,310.9,311.42,2876.0,302.2757,303.1896,302.2757,302.7812,2876.0
2021-07-20 14:10:00,311.22,311.34,310.75,311.02,3858.0,302.5868,302.7034,302.1298,302.3923,3858.0
2021-07-20 14:20:00,311.0,311.1,310.43,310.87,3854.0,302.3729,302.4701,301.8187,302.2465,3854.0
2021-07-20 14:30:00,310.99,311.69,310.99,311.43,3347.0,302.3632,303.0437,302.3632,302.791,3347.0
2021-07-20 14:40:00,311.31,311.73,311.14,311.27,2230.0,302.6743,303.0826,302.509,302.6354,2230.0
2021-07-20 14:50:00,311.33,311.64,311.01,311.12,3337.0,302.6937,302.9951,302.3826,302.4896,3337.0
2021-07-20 15:00:00,311.06,311.83,311.02,311.69,4201.0,302.4312,303.1799,302.3923,303.0437,4201.0
2021-07-20 15:10:00,311.89,312.54,311.71,312.54,9830.0,303.2382,303.8702,303.0632,303.8702,9830.0
2021-07-20 15:20:00,312.66,313.03,312.43,312.48,5325.0,303.9868,304.3466,303.7632,303.8118,5325.0
2021-07-20 15:30:00,312.43,312.43,311.73,312.05,5259.0,303.7632,303.7632,303.0826,303.3938,5259.0
2021-07-20 15:40:00,311.97,312.25,311.64,312.16,11114.0,303.316,303.5882,302.9951,303.5007,11114.0
2021-07-20 15:50:00,312.3,312.57,311.45,311.98,33045.0,303.6368,303.8993,302.8104,303.3257,33045.0
2021-07-21 09:30:00,315.4,318.0,314.74,318.0,19495.0,306.6508,309.1787,306.0091,309.1787,19495.0
2021-07-21 09:40:00,318.05,320.0,318.05,319.77,27124.0,309.2273,311.1232,309.2273,310.8996,27124.0
2021-07-21 09:50:00,319.97,320.73,319.63,320.73,16253.0,311.0941,311.833,310.7635,311.833,16253.0
2021-07-21 10:00:00,320.47,321.45,320.18,320.8,9337.0,311.5802,312.533,311.2982,311.901,9337.0
2021-07-21 10:10:00,320.9,323.11,320.73,322.76,12095.0,311.9983,314.147,311.833,313.8067,12095.0
2021-07-21 10:20:00,322.43,322.94,319.59,319.59,11010.0,313.4858,313.9817,310.7246,310.7246,11010.0
2021-07-21 10:30:00,319.3,319.47,317.61,318.91,7767.0,310.4426,310.6079,308.7995,310.0635,7767.0
2021-07-21 10:40:00,318.94,319.31,317.5,317.89,11064.0,310.0926,310.4524,308.6926,309.0718,11064.0
2021-07-21 10:50:00,318.32,318.84,317.62,317.79,8510.0,309.4898,309.9954,308.8092,308.9745,8510.0
2021-07-21 11:00:00,317.96,318.2,317.59,317.73,10321.0,309.1398,309.3732,308.7801,308.9162,10321.0
2021-07-21 11:10:00,317.86,319.92,317.0,319.9,21176.0,309.0426,311.0454,308.2064,311.026,21176.0
2021-07-21 11:20:00,319.99,319.99,318.41,318.41,10757.0,311.1135,311.1135,309.5773,309.5773,10757.0
2021-07-21 11:30:00,318.64,319.5,318.57,318.61,13584.0,309.8009,310.6371,309.7329,309.7718,13584.0
2021-07-21 11:40:00,318.87,320.08,318.87,320.0,13914.0,310.0246,311.201,310.0246,311.1232,13914.0
2021-07-21 11:50:00,320.0,320.33,319.84,320.06,8042.0,311.1232,311.4441,310.9677,311.1816,8042.0
2021-07-21 12:00:00,320.33,320.8,320.11,320.76,6036.0,311.4441,311.901,311.2302,311.8621,6036.0
2021-07-21 12:10:00,320.67,321.49,320.65,320.94,11859.0,311.7746,312.5719,311.7552,312.0371,11859.0
2021-07-21 12:20:00,320.95,320.99,320.41,320.68,5514.0,312.0469,312.0858,311.5218,311.7844,5514.0
2021-07-21 12:30:00,320.84,321.14,320.52,321.1,3956.0,311.9399,312.2316,311.6288,312.1927,3956.0
2021-07-21 12:40:00,321.07,321.15,319.85,320.04,8605.0,312.1635,312.2413,310.9774,311.1621,8605.0
2021-07-21 12:50:00,319.9,320.37,319.86,320.07,3093.0,311.026,311.483,310.9871,311.1913,3093.0
2021-07-21 13:00:00,320.17,321.53,320.17,321.1,10544.0,311.2885,312.6108,311.2885,312.1927,10544.0
2021-07-21 13:10:00,321.23,321.54,321.01,321.08,9247.0,312.3191,312.6205,312.1052,312.1733,9247.0
2021-07-21 13:20:00,321.09,321.49,320.98,321.44,9430.0,312.183,312.5719,312.076,312.5233,9430.0
2021-07-21 13:30:00,321.49,322.16,321.2,321.6,16919.0,312.5719,313.2233,312.2899,312.6788,16919.0
2021-07-21 13:40:00,321.46,321.62,321.21,321.24,8454.0,312.5427,312.6983,312.2997,312.3288,8454.0
2021-07-21 13:50:00,321.26,321.47,320.99,321.02,9294.0,312.3483,312.5524,312.0858,312.1149,9294.0
2021-07-21 14:00:00,320.98,321.5,320.97,321.19,5520.0,312.076,312.5816,312.0663,312.2802,5520.0
2021-07-21 14:10:00,321.18,321.43,320.91,320.96,8160.0,312.2705,312.5136,312.008,312.0566,8160.0
2021-07-21 14:20:00,320.89,321.59,320.81,321.45,2630.0,311.9885,312.6691,311.9108,312.533,2630.0
2021-07-21 14:30:00,321.53,321.96,321.27,321.78,9383.0,312.6108,313.0289,312.358,312.8538,9383.0
2021-07-21 14:40:00,321.78,322.19,321.58,322.11,18308.0,312.8538,313.2525,312.6594,313.1747,18308.0
2021-07-21 14:50:00,322.06,322.2,321.81,322.01,4423.0,313.1261,313.2622,312.883,313.0775,4423.0
2021-07-21 15:00:00,322.0,322.41,321.79,322.31,13873.0,313.0677,313.4664,312.8636,313.3691,13873.0
2021-07-21 15:10:00,322.36,322.46,322.13,322.22,11136.0,313.4178,313.515,313.1941,313.2816,11136.0
2021-07-21 15:20:00,322.25,322.54,322.02,322.43,19449.0,313.3108,313.5928,313.0872,313.4858,19449.0
2021-07-21 15:30:00,322.42,323.01,322.42,322.91,25485.0,313.4761,314.0497,313.4761,313.9525,25485.0
2021-07-21 15:40:00,322.99,323.6,322.92,323.11,45036.0,314.0303,314.6234,313.9622,314.147,45036.0
2021-07-21 15:50:00,322.94,323.88,322.44,323.14,82479.0,313.9817,314.8956,313.4955,314.1761,82479.0
2021-07-22 09:30:00,322.42,323.65,318.7,319.04,16118.0,313.4761,314.672,309.8593,310.1899,16118.0
2021-07-22 09:40:00,320.06,322.93,319.69,321.14,23614.0,311.1816,313.9719,310.8218,312.2316,23614.0
2021-07-22 09:50:00,320.37,320.9,319.78,320.19,6760.0,311.483,311.9983,310.9093,311.308,6760.0
2021-07-22 10:00:00,320.55,321.31,319.45,320.35,7832.0,311.658,312.3969,310.5885,311.4635,7832.0
2021-07-22 10:10:00,320.78,322.02,320.78,321.47,6304.0,311.8816,313.0872,311.8816,312.5524,6304.0
2021-07-22 10:20:00,321.24,321.7,320.49,320.59,10577.0,312.3288,312.7761,311.5996,311.6969,10577.0
2021-07-22 10:30:00,320.61,321.95,319.68,320.22,16031.0,311.7163,313.0191,310.8121,311.3371,16031.0
2021-07-22 10:40:00,320.04,320.72,319.8,320.08,11559.0,311.1621,311.8232,310.9288,311.201,11559.0
2021-07-22 10:50:00,320.05,320.31,318.3,318.3,9348.0,311.1718,311.4246,309.4704,309.4704,9348.0
2021-07-22 11:00:00,318.06,318.38,316.78,317.5,6406.0,309.237,309.5482,307.9925,308.6926,6406.0
2021-07-22 11:10:00,317.46,317.74,316.89,317.74,9436.0,308.6537,308.9259,308.0995,308.9259,9436.0
2021-07-22 11:20:00,317.74,319.01,317.58,318.79,11309.0,308.9259,310.1607,308.7704,309.9468,11309.0
2021-07-22 11:30:00,318.99,319.44,318.5,319.16,4408.0,310.1412,310.5788,309.6648,310.3065,4408.0
2021-07-22 11:40:00,318.89,318.96,318.19,318.5,3131.0,310.044,310.1121,309.3634,309.6648,3131.0
2021-07-22 11:50:00,318.0,318.65,318.0,318.25,3146.0,309.1787,309.8107,309.1787,309.4218,3146.0
2021-07-22 12:00:00,318.45,318.92,318.1,318.42,2907.0,309.6162,310.0732,309.2759,309.5871,2907.0
2021-07-22 12:10:00,318.34,319.26,318.33,319.23,4927.0,309.5093,310.4037,309.4995,310.3746,4927.0
2021-07-22 12:20:00,319.23,320.5,319.13,320.48,6996.0,310.3746,311.6094,310.2774,311.5899,6996.0
2021-07-22 12:30:00,320.49,320.78,319.78,320.08,2795.0,311.5996,311.8816,310.9093,311.201,2795.0
2021-07-22 12:40:00,320.23,320.26,319.77,320.1,2300.0,311.3468,311.376,310.8996,311.2204,2300.0
2021-07-22 12:50:00,319.97,320.33,319.97,320.22,3030.0,311.0941,311.4441,311.0941,311.3371,3030.0
2021-07-22 13:00:00,320.04,320.75,320.04,320.74,2039.0,311.1621,311.8524,311.1621,311.8427,2039.0
2021-07-22 13:10:00,320.81,320.81,320.31,320.31,2808.0,311.9108,311.9108,311.4246,311.4246,2808.0
2021-07-22 13:20:00,320.08,320.45,319.92,320.0,5139.0,311.201,311.5607,311.0454,311.1232,5139.0
2021-07-22 13:30:00,319.88,320.56,319.88,320.56,2827.0,311.0066,311.6677,311.0066,311.6677,2827.0
2021-07-22 13:40:00,320.56,321.0,320.46,320.99,3008.0,311.6677,312.0955,311.5705,312.0858,3008.0
2021-07-22 13:50:00,321.26,321.26,320.78,321.12,2786.0,312.3483,312.3483,311.8816,312.2122,2786.0
2021-07-22 14:00:00,321.23,321.52,321.23,321.48,1100.0,312.3191,312.6011,312.3191,312.5622,1100.0
2021-07-22 14:10:00,321.5,321.81,321.5,321.67,1435.0,312.5816,312.883,312.5816,312.7469,1435.0
2021-07-22 14:20:00,321.69,321.85,321.23,321.23,947.0,312.7663,312.9219,312.3191,312.3191,947.0
2021-07-22 14:30:00,321.16,321.25,321.16,321.25,200.0,312.251,312.3385,312.251,312.3385,200.0
2021-07-22 14:40:00,321.12,321.35,320.84,321.01,4702.0,312.2122,312.4358,311.9399,312.1052,4702.0
2021-07-22 14:50:00,320.73,321.1,320.71,320.74,3913.0,311.833,312.1927,311.8135,311.8427,3913.0
2021-07-22 15:00:00,320.77,320.93,320.59,320.74,2000.0,311.8719,312.0274,311.6969,311.8427,2000.0
2021-07-22 15:10:00,320.68,320.74,320.14,320.52,1129.0,311.7844,311.8427,311.2593,311.6288,1129.0
2021-07-22 15:20:00,320.36,320.52,320.09,320.09,6628.0,311.4732,311.6288,311.2107,311.2107,6628.0
2021-07-22 15:30:00,320.06,320.3,319.92,320.06,16298.0,311.1816,311.4149,311.0454,311.1816,16298.0
2021-07-22 15:40:00,320.0,320.12,319.74,319.84,13952.0,311.1232,311.2399,310.8704,310.9677,13952.0
2021-07-22 15:50:00,319.79,320.2,319.25,319.91,54759.0,310.919,311.3177,310.394,311.0357,54759.0
2021-07-23 09:30:00,322.11,323.76,320.99,322.6,8716.0,313.1747,314.7789,312.0858,313.6511,8716.0
2021-07-23 09:40:00,322.4,323.57,322.0,322.27,6581.0,313.4566,314.5942,313.0677,313.3303,6581.0
2021-07-23 09:50:00,322.0,322.0,318.25,319.77,9166.0,313.0677,313.0677,309.4218,310.8996,9166.0
2021-07-23 10:00:00,319.63,320.92,319.51,320.92,6071.0,310.7635,312.0177,310.6468,312.0177,6071.0
2021-07-23 10:10:00,321.27,321.41,320.37,320.38,2215.0,312.358,312.4941,311.483,311.4927,2215.0
2021-07-23 10:20:00,319.87,321.53,319.87,321.53,2655.0,310.9968,312.6108,310.9968,312.6108,2655.0
2021-07-23 10:30:00,321.71,323.09,321.3,322.55,3199.0,312.7858,314.1275,312.3872,313.6025,3199.0
2021-07-23 10:40:00,322.8,323.43,322.78,323.25,2157.0,313.8455,314.4581,313.8261,314.2831,2157.0
2021-07-23 10:50:00,323.3,323.52,322.53,323.44,3067.0,314.3317,314.5456,313.583,314.4678,3067.0
2021-07-23 11:00:00,323.45,323.59,323.15,323.17,3052.0,314.4775,314.6136,314.1858,314.2053,3052.0
2021-07-23 11:10:00,323.11,323.53,322.87,323.1,8515.0,314.147,314.5553,313.9136,314.1372,8515.0
2021-07-23 11:20:00,322.91,323.33,322.58,323.06,1819.0,313.9525,314.3608,313.6317,314.0983,1819.0
2021-07-23 11:30:00,323.41,323.67,322.73,323.65,4926.0,314.4386,314.6914,313.7775,314.672,4926.0
2021-07-23 11:40:00,323.39,323.47,321.11,321.24,4988.0,314.4192,314.497,312.2024,312.3288,4988.0
2021-07-23 11:50:00,321.36,321.67,321.15,321.29,3061.0,312.4455,312.7469,312.2413,312.3774,3061.0
2021-07-23 12:00:00,321.34,322.14,321.25,322.14,4166.0,312.4261,313.2039,312.3385,313.2039,4166.0
2021-07-23 12:10:00,321.94,323.05,321.93,322.87,3950.0,313.0094,314.0886,312.9997,313.9136,3950.0
2021-07-23 12:20:00,322.76,323.14,322.4,323.14,5534.0,313.8067,314.1761,313.4566,314.1761,5534.0
2021-07-23 12:30:00,323.21,323.21,321.61,322.16,3954.0,314.2442,314.2442,312.6886,313.2233,3954.0
2021-07-23 12:40:00,322.08,322.08,321.35,321.46,2500.0,313.1455,313.1455,312.4358,312.5427,2500.0
2021-07-23 12:50:00,321.51,321.52,321.05,321.44,5047.0,312.5913,312.6011,312.1441,312.5233,5047.0
2021-07-23 13:00:00,321.26,321.59,320.84,321.5,2787.0,312.3483,312.6691,311.9399,312.5816,2787.0
2021-07-23 13:10:00,321.45,322.07,321.43,321.65,3500.0,312.533,313.1358,312.5136,312.7275,3500.0
2021-07-23 13:20:00,321.51,321.51,320.89,320.9,3597.0,312.5913,312.5913,311.9885,311.9983,3597.0
2021-07-23 13:30:00,320.88,321.29,320.82,321.29,5496.0,311.9788,312.3774,311.9205,312.3774,5496.0
2021-07-23 13:40:00,321.42,322.62,321.41,322.62,3320.0,312.5038,313.6705,312.4941,313.6705,3320.0
2021-07-23 13:50:00,322.77,322.91,322.56,322.56,3156.0,313.8164,313.9525,313.6122,313.6122,3156.0
2021-07-23 14:00:00,322.86,323.55,322.81,323.51,12243.0,313.9039,314.5747,313.8553,314.5359,12243.0
2021-07-23 14:10:00,323.26,323.48,322.87,323.0,7829.0,314.2928,314.5067,313.9136,314.04,7829.0
2021-07-23 14:20:00,322.96,323.91,322.95,323.74,10553.0,314.0011,314.9248,313.9914,314.7595,10553.0
2021-07-23 14:30:00,323.71,324.19,323.6,324.19,8457.0,314.7303,315.197,314.6234,315.197,8457.0
2021-07-23 14:40:00,324.08,324.22,323.76,324.1,7560.0,315.09,315.2262,314.7789,315.1095,7560.0
2021-07-23 14:50:00,324.2,324.3,323.69,324.25,5931.0,315.2067,315.3039,314.7109,315.2553,5931.0
2021-07-23 15:00:00,324.15,324.15,323.22,323.41,3075.0,315.1581,315.1581,314.2539,314.4386,3075.0
2021-07-23 15:10:00,323.7,323.7,322.63,322.98,3689.0,314.7206,314.7206,313.6803,314.0206,3689.0
2021-07-23 15:20:00,322.98,323.18,322.75,323.18,6008.0,314.0206,314.215,313.7969,314.215,6008.0
2021-07-23 15:30:00,323.29,324.74,323.26,324.44,6352.0,314.322,315.7317,314.2928,315.4401,6352.0
2021-07-23 15:40:00,324.44,325.1,324.33,324.52,19064.0,315.4401,316.0817,315.3331,315.5178,19064.0
2021-07-23 15:50:00,324.49,324.75,323.71,323.86,47269.0,315.4887,315.7415,314.7303,314.8761,47269.0
2021-07-26 09:30:00,324.63,329.38,324.05,327.86,34178.0,315.6248,320.243,315.0609,318.7652,34178.0
2021-07-26 09:40:00,327.86,327.87,326.17,326.44,12880.0,318.7652,318.7749,317.1221,317.3846,12880.0
2021-07-26 09:50:00,326.06,328.42,325.75,327.58,12902.0,317.0151,319.3097,316.7137,318.493,12902.0
2021-07-26 10:00:00,327.41,329.5,327.37,327.5,10941.0,318.3277,320.3597,318.2888,318.4152,10941.0
2021-07-26 10:10:00,326.71,328.45,326.52,328.31,8494.0,317.6471,319.3388,317.4624,319.2027,8494.0
2021-07-26 10:20:00,328.51,328.65,327.27,327.41,3703.0,319.3972,319.5333,318.1916,318.3277,3703.0
2021-07-26 10:30:00,327.67,327.96,325.62,325.66,10491.0,318.5805,318.8624,316.5873,316.6262,10491.0
2021-07-26 10:40:00,325.81,327.35,325.62,327.35,11250.0,316.7721,318.2693,316.5873,318.2693,11250.0
2021-07-26 10:50:00,327.38,327.5,326.82,327.18,4894.0,318.2985,318.4152,317.754,318.104,4894.0
2021-07-26 11:00:00,327.12,327.25,326.67,326.79,6229.0,318.0457,318.1721,317.6082,317.7249,6229.0
2021-07-26 11:10:00,326.99,327.68,326.78,327.68,3517.0,317.9193,318.5902,317.7151,318.5902,3517.0
2021-07-26 11:20:00,327.31,327.93,327.2,327.93,2337.0,318.2304,318.8332,318.1235,318.8332,2337.0
2021-07-26 11:30:00,327.52,329.5,327.34,329.08,14567.0,318.4346,320.3597,318.2596,319.9513,14567.0
2021-07-26 11:40:00,329.29,329.46,328.17,328.17,8832.0,320.1555,320.3208,319.0666,319.0666,8832.0
2021-07-26 11:50:00,328.2,328.48,327.27,327.62,9683.0,319.0958,319.368,318.1916,318.5318,9683.0
2021-07-26 12:00:00,327.41,327.57,326.71,326.97,6869.0,318.3277,318.4832,317.6471,317.8999,6869.0
2021-07-26 12:10:00,327.09,327.69,326.98,327.69,4592.0,318.0165,318.5999,317.9096,318.5999,4592.0
2021-07-26 12:20:00,327.95,328.31,327.93,328.12,3670.0,318.8527,319.2027,318.8332,319.018,3670.0
2021-07-26 12:30:00,328.45,328.93,327.91,328.79,3453.0,319.3388,319.8055,318.8138,319.6694,3453.0
2021-07-26 12:40:00,328.65,328.65,328.11,328.11,3655.0,319.5333,319.5333,319.0083,319.0083,3655.0
2021-07-26 12:50:00,327.99,327.99,326.91,327.2,17858.0,318.8916,318.8916,317.8415,318.1235,17858.0
2021-07-26 13:00:00,327.18,327.21,325.95,325.95,17885.0,318.104,318.1332,316.9082,316.9082,17885.0
2021-07-26 13:10:00,325.78,325.84,324.85,325.34,3537.0,316.7429,316.8012,315.8387,316.3151,3537.0
2021-07-26 13:20:00,325.38,326.0,325.21,325.82,25109.0,316.354,316.9568,316.1887,316.7818,25109.0
2021-07-26 13:30:00,325.72,325.91,325.17,325.51,2425.0,316.6845,316.8693,316.1498,316.4804,2425.0
2021-07-26 13:40:00,325.56,325.94,325.35,325.85,4700.0,316.529,316.8984,316.3248,316.8109,4700.0
2021-07-26 13:50:00,325.91,326.36,325.82,326.36,1840.0,316.8693,317.3068,316.7818,317.3068,1840.0
2021-07-26 14:00:00,326.34,326.6,326.08,326.08,11884.0,317.2874,317.5401,317.0346,317.0346,11884.0
2021-07-26 14:10:00,325.81,327.0,325.59,326.85,5908.0,316.7721,317.929,316.5582,317.7832,5908.0
2021-07-26 14:20:00,326.68,327.09,326.6,327.02,12084.0,317.6179,318.0165,317.5401,317.9485,12084.0
2021-07-26 14:30:00,327.23,327.55,326.63,327.55,11787.0,318.1527,318.4638,317.5693,318.4638,11787.0
2021-07-26 14:40:00,327.44,327.86,327.42,327.86,3508.0,318.3568,318.7652,318.3374,318.7652,3508.0
2021-07-26 14:50:00,327.85,328.32,327.44,327.71,9033.0,318.7555,319.2124,318.3568,318.6193,9033.0
2021-07-26 15:00:00,327.79,328.01,327.39,327.93,5940.0,318.6971,318.911,318.3082,318.8332,5940.0
2021-07-26 15:10:00,327.84,328.38,327.7,328.25,4052.0,318.7457,319.2708,318.6096,319.1444,4052.0
2021-07-26 15:20:00,328.22,328.57,328.22,328.56,6093.0,319.1152,319.4555,319.1152,319.4458,6093.0
2021-07-26 15:30:00,328.46,328.66,327.86,328.49,14533.0,319.3485,319.543,318.7652,319.3777,14533.0
2021-07-26 15:40:00,328.27,328.42,327.74,327.99,7702.0,319.1638,319.3097,318.6485,318.8916,7702.0
2021-07-26 15:50:00,327.78,328.24,327.57,327.78,29720.0,318.6874,319.1346,318.4832,318.6874,29720.0
2021-07-27 09:30:00,326.2,326.62,323.27,325.0,23073.0,317.1512,317.5596,314.3025,315.9845,23073.0
2021-07-27 09:40:00,324.15,326.43,323.5,326.43,19401.0,315.1581,317.3749,314.5261,317.3749,19401.0
2021-07-27 09:50:00,326.4,327.45,325.92,327.04,6089.0,317.3457,318.3666,316.879,317.9679,6089.0
2021-07-27 10:00:00,327.46,328.99,326.92,328.49,10172.0,318.3763,319.8638,317.8513,319.3777,10172.0
2021-07-27 10:10:00,328.15,329.23,327.42,329.01,14449.0,319.0471,320.0972,318.3374,319.8833,14449.0
2021-07-27 10:20:00,329.24,331.28,329.16,331.1,20623.0,320.1069,322.0903,320.0291,321.9153,20623.0
2021-07-27 10:30:00,331.11,331.27,330.36,330.56,6411.0,321.925,322.0806,321.1958,321.3903,6411.0
2021-07-27 10:40:00,330.49,331.48,330.13,330.29,24538.0,321.3222,322.2848,320.9722,321.1278,24538.0
2021-07-27 10:50:00,330.5,331.82,330.23,331.82,7539.0,321.332,322.6153,321.0694,322.6153,7539.0
2021-07-27 11:00:00,331.75,332.23,331.2,331.48,7538.0,322.5473,323.014,322.0125,322.2848,7538.0
2021-07-27 11:10:00,331.27,331.43,330.34,330.4,9198.0,322.0806,322.2362,321.1764,321.2347,9198.0
2021-07-27 11:20:00,330.32,330.35,329.25,329.76,4975.0,321.1569,321.1861,320.1166,320.6125,4975.0
2021-07-27 11:30:00,329.49,329.49,327.11,327.22,4925.0,320.35,320.35,318.036,318.1429,4925.0
2021-07-27 11:40:00,327.07,328.56,327.07,328.3,5894.0,317.9971,319.4458,317.9971,319.193,5894.0
2021-07-27 11:50:00,328.27,328.97,327.82,327.99,2926.0,319.1638,319.8444,318.7263,318.8916,2926.0
2021-07-27 12:00:00,327.7,327.96,325.75,326.39,4398.0,318.6096,318.8624,316.7137,317.336,4398.0
2021-07-27 12:10:00,326.16,326.16,324.41,325.2,14164.0,317.1123,317.1123,315.4109,316.179,14164.0
2021-07-27 12:20:00,325.19,325.54,324.25,325.18,14280.0,316.1693,316.5095,315.2553,316.1595,14280.0
2021-07-27 12:30:00,325.06,325.39,324.55,325.39,4900.0,316.0429,316.3637,315.547,316.3637,4900.0
2021-07-27 12:40:00,325.74,325.94,325.6,325.64,900.0,316.704,316.8984,316.5679,316.6068,900.0
2021-07-27 12:50:00,325.73,326.14,325.01,326.08,2973.0,316.6943,317.0929,315.9942,317.0346,2973.0
2021-07-27 13:00:00,325.94,326.43,325.73,326.32,1200.0,316.8984,317.3749,316.6943,317.2679,1200.0
2021-07-27 13:10:00,326.14,326.27,325.67,325.87,4640.0,317.0929,317.2193,316.6359,316.8304,4640.0
2021-07-27 13:20:00,325.84,325.84,325.22,325.54,6028.0,316.8012,316.8012,316.1984,316.5095,6028.0
2021-07-27 13:30:00,325.3,326.08,324.85,326.03,6046.0,316.2762,317.0346,315.8387,316.9859,6046.0
2021-07-27 13:40:00,326.04,326.04,325.6,325.78,3063.0,316.9957,316.9957,316.5679,316.7429,3063.0
2021-07-27 13:50:00,325.63,326.62,325.19,325.95,7434.0,316.597,317.5596,316.1693,316.9082,7434.0
2021-07-27 14:00:00,325.79,326.15,325.49,326.14,4921.0,316.7526,317.1026,316.4609,317.0929,4921.0
2021-07-27 14:10:00,326.14,326.69,325.96,326.43,5751.0,317.0929,317.6276,316.9179,317.3749,5751.0
2021-07-27 14:20:00,326.51,326.78,326.34,326.46,5286.0,317.4526,317.7151,317.2874,317.404,5286.0
2021-07-27 14:30:00,326.33,326.52,325.74,326.48,3100.0,317.2776,317.4624,316.704,317.4235,3100.0
2021-07-27 14:40:00,326.3,326.49,326.05,326.38,1937.0,317.2485,317.4332,317.0054,317.3262,1937.0
2021-07-27 14:50:00,326.27,326.68,326.18,326.55,4011.0,317.2193,317.6179,317.1318,317.4915,4011.0
2021-07-27 15:00:00,326.75,326.87,326.43,326.84,2706.0,317.686,317.8026,317.3749,317.7735,2706.0
2021-07-27 15:10:00,326.75,326.79,326.15,326.67,5403.0,317.686,317.7249,317.1026,317.6082,5403.0
2021-07-27 15:20:00,326.67,327.31,326.45,327.01,9829.0,317.6082,318.2304,317.3943,317.9388,9829.0
2021-07-27 15:30:00,327.03,327.16,326.55,326.8,8438.0,317.9582,318.0846,317.4915,317.7346,8438.0
2021-07-27 15:40:00,326.9,327.4,326.72,326.93,20318.0,317.8318,318.3179,317.6568,317.861,20318.0
2021-07-27 15:50:00,327.0,327.22,326.53,326.75,53701.0,317.929,318.1429,317.4721,317.686,53701.0
2021-07-28 09:30:00,328.0,328.94,326.43,328.07,13086.0,318.9013,319.8152,317.3749,318.9694,13086.0
2021-07-28 09:40:00,327.73,328.52,325.97,327.03,3442.0,318.6388,319.4069,316.9276,317.9582,3442.0
2021-07-28 09:50:00,327.07,327.35,325.21,325.22,6800.0,317.9971,318.2693,316.1887,316.1984,6800.0
2021-07-28 10:00:00,325.34,326.38,324.76,326.38,16608.0,316.3151,317.3262,315.7512,317.3262,16608.0
2021-07-28 10:10:00,326.03,326.05,323.64,324.0,36498.0,316.9859,317.0054,314.6622,315.0123,36498.0
2021-07-28 10:20:00,323.88,323.93,322.23,322.33,30705.0,314.8956,314.9442,313.2914,313.3886,30705.0
2021-07-28 10:30:00,322.13,322.57,321.13,321.56,22798.0,313.1941,313.6219,312.2219,312.6399,22798.0
2021-07-28 10:40:00,321.32,322.17,320.85,322.06,10021.0,312.4066,313.233,311.9496,313.1261,10021.0
2021-07-28 10:50:00,322.09,325.69,322.09,325.22,25500.0,313.1552,316.6554,313.1552,316.1984,25500.0
2021-07-28 11:00:00,325.51,325.52,323.87,324.0,4923.0,316.4804,316.4901,314.8859,315.0123,4923.0
2021-07-28 11:10:00,323.92,324.85,323.78,324.12,4755.0,314.9345,315.8387,314.7984,315.1289,4755.0
2021-07-28 11:20:00,324.2,325.24,324.2,324.99,6039.0,315.2067,316.2179,315.2067,315.9748,6039.0
2021-07-28 11:30:00,324.83,326.68,324.82,326.6,3217.0,315.8192,317.6179,315.8095,317.5401,3217.0
2021-07-28 11:40:00,326.52,328.58,326.29,328.29,19125.0,317.4624,319.4652,317.2387,319.1833,19125.0
2021-07-28 11:50:00,328.4,331.12,328.31,330.97,41122.0,319.2902,321.9348,319.2027,321.7889,41122.0
2021-07-28 12:00:00,330.97,331.51,330.21,331.0,26981.0,321.7889,322.3139,321.05,321.8181,26981.0
2021-07-28 12:10:00,331.06,331.14,327.72,327.9,17558.0,321.8764,321.9542,318.6291,318.8041,17558.0
2021-07-28 12:20:00,327.92,328.73,327.11,327.11,8632.0,318.8235,319.6111,318.036,318.036,8632.0
2021-07-28 12:30:00,326.76,327.92,326.76,327.92,5528.0,317.6957,318.8235,317.6957,318.8235,5528.0
2021-07-28 12:40:00,327.92,328.3,327.52,327.75,12087.0,318.8235,319.193,318.4346,318.6582,12087.0
2021-07-28 12:50:00,327.81,328.63,327.21,327.69,2904.0,318.7166,319.5138,318.1332,318.5999,2904.0
2021-07-28 13:00:00,327.81,328.0,327.48,327.48,4200.0,318.7166,318.9013,318.3957,318.3957,4200.0
2021-07-28 13:10:00,327.78,328.03,327.34,327.72,3032.0,318.6874,318.9305,318.2596,318.6291,3032.0
2021-07-28 13:20:00,327.72,328.28,327.58,327.58,4059.0,318.6291,319.1735,318.493,318.493,4059.0
2021-07-28 13:30:00,327.74,328.32,327.69,328.24,5103.0,318.6485,319.2124,318.5999,319.1346,5103.0
2021-07-28 13:40:00,327.96,328.13,327.76,328.1,2197.0,318.8624,319.0277,318.668,318.9985,2197.0
2021-07-28 13:50:00,328.19,328.46,327.62,327.93,3464.0,319.086,319.3485,318.5318,318.8332,3464.0
2021-07-28 14:00:00,327.62,329.45,327.62,328.29,5304.0,318.5318,320.3111,318.5318,319.1833,5304.0
2021-07-28 14:10:00,328.43,329.83,328.42,329.32,3611.0,319.3194,320.6805,319.3097,320.1847,3611.0
2021-07-28 14:20:00,329.23,329.55,329.05,329.4,7259.0,320.0972,320.4083,319.9222,320.2625,7259.0
2021-07-28 14:30:00,329.1,329.85,329.07,329.72,14861.0,319.9708,320.7,319.9416,320.5736,14861.0
2021-07-28 14:40:00,329.71,330.89,329.42,330.6,9291.0,320.5639,321.7111,320.2819,321.4292,9291.0
2021-07-28 14:50:00,330.92,331.3,330.0,330.51,4616.0,321.7403,322.1098,320.8458,321.3417,4616.0
2021-07-28 15:00:00,330.59,330.79,329.58,329.69,6150.0,321.4195,321.6139,320.4375,320.5444,6150.0
2021-07-28 15:10:00,329.88,330.17,329.32,329.43,5917.0,320.7292,321.0111,320.1847,320.2916,5917.0
2021-07-28 15:20:00,329.11,329.17,327.86,328.76,7001.0,319.9805,320.0388,318.7652,319.6402,7001.0
2021-07-28 15:30:00,328.75,329.32,328.15,328.19,9900.0,319.6305,320.1847,319.0471,319.086,9900.0
2021-07-28 15:40:00,328.47,328.69,327.76,327.76,27580.0,319.3583,319.5722,318.668,318.668,27580.0
2021-07-28 15:50:00,327.93,328.7,326.83,327.19,68002.0,318.8332,319.5819,317.7638,318.1138,68002.0
2021-07-29 09:30:00,317.52,317.93,308.47,312.5,175627.0,308.712,309.1106,299.9131,303.8313,175627.0
2021-07-29 09:40:00,312.5,312.66,309.35,311.4,98426.0,303.8313,303.9868,300.7687,302.7618,98426.0
2021-07-29 09:50:00,311.09,314.48,310.15,312.79,77366.0,302.4604,305.7563,301.5465,304.1132,77366.0
2021-07-29 10:00:00,312.87,314.49,311.85,314.2,44135.0,304.191,305.7661,303.1993,305.4841,44135.0
2021-07-29 10:10:00,314.53,318.46,313.9,317.99,62602.0,305.805,309.6259,305.1924,309.169,62602.0
2021-07-29 10:20:00,317.98,318.39,317.05,318.18,19815.0,309.1593,309.5579,308.2551,309.3537,19815.0
2021-07-29 10:30:00,318.23,320.71,317.75,320.71,24387.0,309.4023,311.8135,308.9356,311.8135,24387.0
2021-07-29 10:40:00,320.77,322.0,318.84,319.64,21921.0,311.8719,313.0677,309.9954,310.7732,21921.0
2021-07-29 10:50:00,319.37,323.83,319.0,323.47,18624.0,310.5107,314.847,310.151,314.497,18624.0
2021-07-29 11:00:00,323.47,323.49,319.52,320.88,30648.0,314.497,314.5164,310.6565,311.9788,30648.0
2021-07-29 11:10:00,320.71,322.92,319.94,322.25,35858.0,311.8135,313.9622,311.0649,313.3108,35858.0
2021-07-29 11:20:00,322.21,323.63,321.72,322.32,15076.0,313.2719,314.6525,312.7955,313.3789,15076.0
2021-07-29 11:30:00,322.12,325.5,322.09,325.42,28790.0,313.1844,316.4707,313.1552,316.3929,28790.0
2021-07-29 11:40:00,325.46,325.59,323.86,324.98,10303.0,316.4318,316.5582,314.8761,315.9651,10303.0
2021-07-29 11:50:00,324.97,324.97,323.14,323.26,7100.0,315.9554,315.9554,314.1761,314.2928,7100.0
2021-07-29 12:00:00,322.5,323.57,322.25,323.47,15164.0,313.5539,314.5942,313.3108,314.497,15164.0
2021-07-29 12:10:00,322.99,323.99,322.85,323.42,4535.0,314.0303,315.0025,313.8942,314.4484,4535.0
2021-07-29 12:20:00,323.31,323.85,322.81,323.51,73967.0,314.3414,314.8664,313.8553,314.5359,73967.0
2021-07-29 12:30:00,323.68,324.95,323.05,323.05,9409.0,314.7011,315.9359,314.0886,314.0886,9409.0
2021-07-29 12:40:00,322.53,322.8,320.2,321.0,12090.0,313.583,313.8455,311.3177,312.0955,12090.0
2021-07-29 12:50:00,320.75,322.58,320.75,322.52,8386.0,311.8524,313.6317,311.8524,313.5733,8386.0
2021-07-29 13:00:00,322.79,323.78,322.5,323.5,17098.0,313.8358,314.7984,313.5539,314.5261,17098.0
2021-07-29 13:10:00,323.58,324.24,323.51,324.21,20334.0,314.6039,315.2456,314.5359,315.2164,20334.0
2021-07-29 13:20:00,324.12,325.4,323.87,325.01,9853.0,315.1289,316.3734,314.8859,315.9942,9853.0
2021-07-29 13:30:00,325.22,325.7,324.73,325.2,10275.0,316.1984,316.6651,315.722,316.179,10275.0
2021-07-29 13:40:00,325.16,325.53,323.4,323.4,14122.0,316.1401,316.4998,314.4289,314.4289,14122.0
2021-07-29 13:50:00,323.63,323.69,322.41,322.8,90032.0,314.6525,314.7109,313.4664,313.8455,90032.0
2021-07-29 14:00:00,323.0,323.01,320.55,322.47,17681.0,314.04,314.0497,311.658,313.5247,17681.0
2021-07-29 14:10:00,322.75,323.31,322.04,322.82,14404.0,313.7969,314.3414,313.1066,313.865,14404.0
2021-07-29 14:20:00,322.98,323.19,322.33,323.1,6375.0,314.0206,314.2247,313.3886,314.1372,6375.0
2021-07-29 14:30:00,323.2,323.2,321.67,322.87,16201.0,314.2345,314.2345,312.7469,313.9136,16201.0
2021-07-29 14:40:00,322.9,323.81,322.75,322.98,12720.0,313.9428,314.8275,313.7969,314.0206,12720.0
2021-07-29 14:50:00,322.98,323.44,322.8,323.37,18747.0,314.0206,314.4678,313.8455,314.3997,18747.0
2021-07-29 15:00:00,323.47,323.82,322.94,323.82,14315.0,314.497,314.8373,313.9817,314.8373,14315.0
2021-07-29 15:10:00,324.06,324.25,322.96,323.42,9311.0,315.0706,315.2553,314.0011,314.4484,9311.0
2021-07-29 15:20:00,323.23,324.02,323.16,323.31,10026.0,314.2636,315.0317,314.1956,314.3414,10026.0
2021-07-29 15:30:00,323.24,324.07,322.84,324.07,19107.0,314.2733,315.0803,313.8844,315.0803,19107.0
2021-07-29 15:40:00,323.99,324.17,323.26,324.0,23054.0,315.0025,315.1775,314.2928,315.0123,23054.0
2021-07-29 15:50:00,323.9,324.57,322.32,322.36,85891.0,314.915,315.5665,313.3789,313.4178,85891.0
2021-07-30 09:30:00,319.64,325.39,319.23,325.39,27355.0,310.7732,316.3637,310.3746,316.3637,27355.0
2021-07-30 09:40:00,325.0,327.71,325.0,327.56,13619.0,315.9845,318.6193,315.9845,318.4735,13619.0
2021-07-30 09:50:00,327.26,328.06,325.24,327.73,17595.0,318.1818,318.9596,316.2179,318.6388,17595.0
2021-07-30 10:00:00,327.23,331.54,326.92,331.06,15988.0,318.1527,322.3431,317.8513,321.8764,15988.0
2021-07-30 10:10:00,331.06,332.15,329.89,330.03,9263.0,321.8764,322.9362,320.7389,320.875,9263.0
2021-07-30 10:20:00,330.0,330.72,328.2,328.55,6377.0,320.8458,321.5458,319.0958,319.436,6377.0
2021-07-30 10:30:00,328.67,329.36,328.0,328.56,5903.0,319.5527,320.2236,318.9013,319.4458,5903.0
2021-07-30 10:40:00,328.55,328.62,327.15,327.97,16411.0,319.436,319.5041,318.0749,318.8721,16411.0
2021-07-30 10:50:00,328.0,328.02,323.7,324.74,34967.0,318.9013,318.9207,314.7206,315.7317,34967.0
2021-07-30 11:00:00,324.9,326.3,324.76,326.29,5778.0,315.8873,317.2485,315.7512,317.2387,5778.0
2021-07-30 11:10:00,326.31,327.18,325.96,326.23,9876.0,317.2582,318.104,316.9179,317.1804,9876.0
2021-07-30 11:20:00,326.31,326.57,325.72,325.97,5861.0,317.2582,317.511,316.6845,316.9276,5861.0
2021-07-30 11:30:00,325.82,326.79,324.56,325.36,6432.0,316.7818,317.7249,315.5567,316.3345,6432.0
2021-07-30 11:40:00,325.2,326.11,324.45,325.06,7156.0,316.179,317.0637,315.4498,316.0429,7156.0
2021-07-30 11:50:00,325.39,325.94,324.98,325.6,3130.0,316.3637,316.8984,315.9651,316.5679,3130.0
2021-07-30 12:00:00,325.46,326.08,325.08,325.97,3600.0,316.4318,317.0346,316.0623,316.9276,3600.0
2021-07-30 12:10:00,326.15,326.45,325.54,326.01,3997.0,317.1026,317.3943,316.5095,316.9665,3997.0
2021-07-30 12:20:00,326.02,326.77,326.02,326.27,4633.0,316.9762,317.7054,316.9762,317.2193,4633.0
2021-07-30 12:30:00,326.3,327.26,326.15,327.01,3365.0,317.2485,318.1818,317.1026,317.9388,3365.0
2021-07-30 12:40:00,327.06,327.47,326.81,326.96,5104.0,317.9874,318.386,317.7443,317.8902,5104.0
2021-07-30 12:50:00,326.95,327.17,326.73,326.89,3525.0,317.8804,318.0943,317.6665,317.8221,3525.0
2021-07-30 13:00:00,326.9,327.06,326.35,326.9,5820.0,317.8318,317.9874,317.2971,317.8318,5820.0
2021-07-30 13:10:00,326.9,327.32,326.9,327.26,2459.0,317.8318,318.2402,317.8318,318.1818,2459.0
2021-07-30 13:20:00,327.23,327.23,326.79,326.86,2895.0,318.1527,318.1527,317.7249,317.7929,2895.0
2021-07-30 13:30:00,326.86,327.66,326.77,327.49,3422.0,317.7929,318.5707,317.7054,318.4054,3422.0
2021-07-30 13:40:00,328.05,328.07,327.16,328.03,3124.0,318.9499,318.9694,318.0846,318.9305,3124.0
2021-07-30 13:50:00,327.9,328.32,327.77,328.32,4793.0,318.8041,319.2124,318.6777,319.2124,4793.0
2021-07-30 14:00:00,328.44,328.44,327.67,327.9,3345.0,319.3291,319.3291,318.5805,318.8041,3345.0
2021-07-30 14:10:00,328.08,328.57,327.72,328.03,5280.0,318.9791,319.4555,318.6291,318.9305,5280.0
2021-07-30 14:20:00,328.0,328.0,326.22,326.91,6065.0,318.9013,318.9013,317.1707,317.8415,6065.0
2021-07-30 14:30:00,327.0,327.0,326.41,326.44,10010.0,317.929,317.929,317.3554,317.3846,10010.0
2021-07-30 14:40:00,326.59,327.02,326.25,327.02,2638.0,317.5304,317.9485,317.1998,317.9485,2638.0
2021-07-30 14:50:00,327.28,327.45,326.76,327.31,6285.0,318.2013,318.3666,317.6957,318.2304,6285.0
2021-07-30 15:00:00,327.38,328.26,327.26,328.18,7585.0,318.2985,319.1541,318.1818,319.0763,7585.0
2021-07-30 15:10:00,328.19,329.12,328.12,328.84,5095.0,319.086,319.9902,319.018,319.718,5095.0
2021-07-30 15:20:00,328.86,329.39,328.34,329.24,11110.0,319.7374,320.2527,319.2319,320.1069,11110.0
2021-07-30 15:30:00,329.23,329.98,329.08,329.44,16903.0,320.0972,320.8264,319.9513,320.3014,16903.0
2021-07-30 15:40:00,329.57,330.14,329.1,329.97,17724.0,320.4278,320.9819,319.9708,320.8167,17724.0
2021-07-30 15:50:00,329.75,330.34,329.26,329.52,60298.0,320.6028,321.1764,320.1263,320.3791,60298.0
2021-08-02 09:30:00,332.65,334.47,331.42,334.23,27895.0,323.4223,325.1918,322.2264,324.9585,27895.0
2021-08-02 09:40:00,334.55,336.33,334.27,336.0,25222.0,325.2696,327.0002,324.9974,326.6794,25222.0
2021-08-02 09:50:00,335.95,336.08,332.98,332.99,22268.0,326.6308,326.7572,323.7432,323.7529,22268.0
2021-08-02 10:00:00,332.76,334.49,332.74,333.67,16005.0,323.5293,325.2113,323.5098,324.414,16005.0
2021-08-02 10:10:00,333.96,334.31,330.82,331.22,21463.0,324.696,325.0363,321.6431,322.032,21463.0
2021-08-02 10:20:00,330.82,332.08,330.62,331.17,7723.0,321.6431,322.8681,321.4486,321.9834,7723.0
2021-08-02 10:30:00,330.82,331.72,329.81,329.81,6939.0,321.6431,322.5181,320.6611,320.6611,6939.0
2021-08-02 10:40:00,329.89,329.94,328.89,329.34,18805.0,320.7389,320.7875,319.7666,320.2041,18805.0
2021-08-02 10:50:00,329.16,329.51,327.99,328.0,24468.0,320.0291,320.3694,318.8916,318.9013,24468.0
2021-08-02 11:00:00,328.05,328.6,327.5,328.54,19025.0,318.9499,319.4847,318.4152,319.4263,19025.0
2021-08-02 11:10:00,328.41,329.17,328.01,328.58,18137.0,319.2999,320.0388,318.911,319.4652,18137.0
2021-08-02 11:20:00,328.52,329.15,328.52,328.82,9744.0,319.4069,320.0194,319.4069,319.6986,9744.0
2021-08-02 11:30:00,328.7,329.0,328.26,328.67,31162.0,319.5819,319.8736,319.1541,319.5527,31162.0
2021-08-02 11:40:00,328.84,328.84,326.82,327.26,35177.0,319.718,319.718,317.754,318.1818,35177.0
2021-08-02 11:50:00,326.66,326.66,325.7,326.07,4402.0,317.5985,317.5985,316.6651,317.0248,4402.0
2021-08-02 12:00:00,326.1,327.11,326.1,326.33,5941.0,317.054,318.036,317.054,317.2776,5941.0
2021-08-02 12:10:00,326.19,327.0,326.09,326.81,8317.0,317.1415,317.929,317.0443,317.7443,8317.0
2021-08-02 12:20:00,326.93,327.11,325.75,327.0,31624.0,317.861,318.036,316.7137,317.929,31624.0
2021-08-02 12:30:00,326.95,328.19,326.94,328.0,8146.0,317.8804,319.086,317.8707,318.9013,8146.0
2021-08-02 12:40:00,328.13,328.13,327.69,328.11,13909.0,319.0277,319.0277,318.5999,319.0083,13909.0
2021-08-02 12:50:00,328.1,328.4,327.88,328.27,9749.0,318.9985,319.2902,318.7846,319.1638,9749.0
2021-08-02 13:00:00,328.56,328.57,327.36,328.07,16042.0,319.4458,319.4555,318.2791,318.9694,16042.0
2021-08-02 13:10:00,328.12,328.36,327.3,328.07,12505.0,319.018,319.2513,318.2207,318.9694,12505.0
2021-08-02 13:20:00,328.0,328.48,327.87,328.06,5141.0,318.9013,319.368,318.7749,318.9596,5141.0
2021-08-02 13:30:00,328.0,328.06,327.45,327.5,6340.0,318.9013,318.9596,318.3666,318.4152,6340.0
2021-08-02 13:40:00,327.48,327.65,327.24,327.63,8008.0,318.3957,318.561,318.1624,318.5416,8008.0
2021-08-02 13:50:00,327.56,327.67,326.26,326.63,4751.0,318.4735,318.5805,317.2096,317.5693,4751.0
2021-08-02 14:00:00,326.7,327.82,326.49,327.54,3350.0,317.6374,318.7263,317.4332,318.4541,3350.0
2021-08-02 14:10:00,327.69,328.25,327.69,327.94,3911.0,318.5999,319.1444,318.5999,318.843,3911.0
2021-08-02 14:20:00,327.94,328.33,327.88,328.09,8598.0,318.843,319.2221,318.7846,318.9888,8598.0
2021-08-02 14:30:00,328.0,328.09,327.88,328.0,3709.0,318.9013,318.9888,318.7846,318.9013,3709.0
2021-08-02 14:40:00,328.0,328.47,327.92,328.45,7568.0,318.9013,319.3583,318.8235,319.3388,7568.0
2021-08-02 14:50:00,328.52,328.78,328.44,328.61,4085.0,319.4069,319.6597,319.3291,319.4944,4085.0
2021-08-02 15:00:00,328.5,328.67,327.83,328.0,13484.0,319.3874,319.5527,318.736,318.9013,13484.0
2021-08-02 15:10:00,328.0,328.1,327.68,327.89,10425.0,318.9013,318.9985,318.5902,318.7944,10425.0
2021-08-02 15:20:00,327.88,328.18,327.84,328.11,10870.0,318.7846,319.0763,318.7457,319.0083,10870.0
2021-08-02 15:30:00,328.08,328.19,327.64,327.83,25294.0,318.9791,319.086,318.5513,318.736,25294.0
2021-08-02 15:40:00,327.79,327.86,326.5,326.67,51474.0,318.6971,318.7652,317.4429,317.6082,51474.0
2021-08-02 15:50:00,326.6,326.98,325.49,326.27,109883.0,317.5401,317.9096,316.4609,317.2193,109883.0
2021-08-03 09:30:00,327.69,328.7,325.21,325.5,50441.0,318.5999,319.5819,316.1887,316.4707,50441.0
2021-08-03 09:40:00,325.45,326.1,323.5,323.5,50021.0,316.422,317.054,314.5261,314.5261,50021.0
2021-08-03 09:50:00,323.41,325.11,323.03,324.74,28711.0,314.4386,316.0915,314.0692,315.7317,28711.0
2021-08-03 10:00:00,324.43,325.91,324.43,325.36,10499.0,315.4303,316.8693,315.4303,316.3345,10499.0
2021-08-03 10:10:00,325.39,328.05,324.56,328.05,5785.0,316.3637,318.9499,315.5567,318.9499,5785.0
2021-08-03 10:20:00,328.24,330.49,327.95,330.11,8684.0,319.1346,321.3222,318.8527,320.9528,8684.0
2021-08-03 10:30:00,329.91,332.37,329.5,332.3,12682.0,320.7583,323.1501,320.3597,323.082,12682.0
2021-08-03 10:40:00,332.25,332.68,331.73,332.03,8700.0,323.0334,323.4515,322.5278,322.8195,8700.0
2021-08-03 10:50:00,331.99,332.05,330.57,330.57,8132.0,322.7806,322.839,321.4,321.4,8132.0
2021-08-03 11:00:00,330.59,331.83,330.55,331.69,7514.0,321.4195,322.6251,321.3806,322.4889,7514.0
2021-08-03 11:10:00,331.59,332.8,331.39,331.77,22926.0,322.3917,323.5682,322.1973,322.5667,22926.0
2021-08-03 11:20:00,331.77,334.12,331.0,333.03,33292.0,322.5667,324.8515,321.8181,323.7918,33292.0
2021-08-03 11:30:00,333.16,333.41,332.66,333.41,13735.0,323.9182,324.1612,323.432,324.1612,13735.0
2021-08-03 11:40:00,333.22,334.12,333.0,333.0,4000.0,323.9765,324.8515,323.7626,323.7626,4000.0
2021-08-03 11:50:00,333.23,333.41,332.63,332.63,1904.0,323.9862,324.1612,323.4029,323.4029,1904.0
2021-08-03 12:00:00,332.61,333.55,332.61,333.24,3499.0,323.3834,324.2973,323.3834,323.9959,3499.0
2021-08-03 12:10:00,333.02,333.21,332.93,333.18,1646.0,323.782,323.9668,323.6945,323.9376,1646.0
2021-08-03 12:20:00,333.25,333.55,332.95,333.45,4110.0,324.0057,324.2973,323.714,324.2001,4110.0
2021-08-03 12:30:00,333.45,334.0,332.96,333.87,3555.0,324.2001,324.7349,323.7237,324.6085,3555.0
2021-08-03 12:40:00,333.58,334.25,333.28,334.05,2609.0,324.3265,324.9779,324.0348,324.7835,2609.0
2021-08-03 12:50:00,334.03,334.2,333.72,334.02,4051.0,324.764,324.9293,324.4626,324.7543,4051.0
2021-08-03 13:00:00,334.25,335.08,334.25,335.0,9390.0,324.9779,325.7849,324.9779,325.7071,9390.0
2021-08-03 13:10:00,335.0,335.89,334.94,335.3,4988.0,325.7071,326.5724,325.6488,325.9988,4988.0
2021-08-03 13:20:00,335.24,336.25,335.2,335.98,7742.0,325.9405,326.9224,325.9016,326.6599,7742.0
2021-08-03 13:30:00,335.83,336.5,335.68,336.3,5458.0,326.5141,327.1655,326.3683,326.9711,5458.0
2021-08-03 13:40:00,336.33,336.9,336.33,336.75,3856.0,327.0002,327.5544,327.0002,327.4086,3856.0
2021-08-03 13:50:00,336.76,338.06,336.76,337.73,19039.0,327.4183,328.6822,327.4183,328.3614,19039.0
2021-08-03 14:00:00,337.73,337.73,337.1,337.47,5832.0,328.3614,328.3614,327.7489,328.1086,5832.0
2021-08-03 14:10:00,337.37,337.78,337.29,337.31,5484.0,328.0114,328.41,327.9336,327.953,5484.0
2021-08-03 14:20:00,337.18,337.36,336.71,336.79,9141.0,327.8266,328.0017,327.3697,327.4475,9141.0
2021-08-03 14:30:00,336.76,337.75,336.76,337.65,6128.0,327.4183,328.3808,327.4183,328.2836,6128.0
2021-08-03 14:40:00,337.83,338.69,337.64,338.0,10238.0,328.4586,329.2948,328.2739,328.6239,10238.0
2021-08-03 14:50:00,337.66,338.11,337.59,338.08,7686.0,328.2933,328.7309,328.2253,328.7017,7686.0
2021-08-03 15:00:00,338.17,338.46,337.93,337.99,4552.0,328.7892,329.0711,328.5558,328.6142,4552.0
2021-08-03 15:10:00,338.14,338.14,337.63,337.65,6300.0,328.76,328.76,328.2642,328.2836,6300.0
2021-08-03 15:20:00,337.9,338.38,337.9,338.38,7903.0,328.5267,328.9934,328.5267,328.9934,7903.0
2021-08-03 15:30:00,338.33,338.5,337.86,337.87,6986.0,328.9447,329.11,328.4878,328.4975,6986.0
2021-08-03 15:40:00,337.69,337.95,337.61,337.73,10454.0,328.3225,328.5753,328.2447,328.3614,10454.0
2021-08-03 15:50:00,337.83,338.24,337.43,338.23,47109.0,328.4586,328.8572,328.0697,328.8475,47109.0
2021-08-04 09:30:00,335.14,335.18,332.07,333.22,15592.0,325.8432,325.8821,322.8584,323.9765,15592.0
2021-08-04 09:40:00,332.68,333.32,330.91,332.32,5795.0,323.4515,324.0737,321.7306,323.1015,5795.0
2021-08-04 09:50:00,332.72,333.33,330.26,331.0,6864.0,323.4904,324.0834,321.0986,321.8181,6864.0
2021-08-04 10:00:00,331.16,333.26,330.43,332.73,7600.0,321.9736,324.0154,321.2639,323.5001,7600.0
2021-08-04 10:10:00,332.58,332.86,331.5,332.84,5529.0,323.3543,323.6265,322.3042,323.607,5529.0
2021-08-04 10:20:00,332.78,333.41,332.1,332.31,5727.0,323.5487,324.1612,322.8876,323.0917,5727.0
2021-08-04 10:30:00,332.16,332.39,330.93,332.39,8037.0,322.9459,323.1695,321.75,323.1695,8037.0
2021-08-04 10:40:00,332.85,333.13,331.69,332.31,3585.0,323.6168,323.889,322.4889,323.0917,3585.0
2021-08-04 10:50:00,332.31,332.66,332.0,332.18,5166.0,323.0917,323.432,322.7903,322.9653,5166.0
2021-08-04 11:00:00,332.08,333.22,331.4,332.98,9765.0,322.8681,323.9765,322.207,323.7432,9765.0
2021-08-04 11:10:00,332.96,332.98,332.22,332.22,2389.0,323.7237,323.7432,323.0042,323.0042,2389.0
2021-08-04 11:20:00,331.99,332.14,330.55,330.8,4021.0,322.7806,322.9265,321.3806,321.6236,4021.0
2021-08-04 11:30:00,330.74,330.74,329.19,329.25,3267.0,321.5653,321.5653,320.0583,320.1166,3267.0
2021-08-04 11:40:00,329.08,329.18,328.25,328.25,4119.0,319.9513,320.0486,319.1444,319.1444,4119.0
2021-08-04 11:50:00,328.11,328.95,327.58,327.84,14991.0,319.0083,319.8249,318.493,318.7457,14991.0
2021-08-04 12:00:00,327.5,329.12,327.5,329.12,5331.0,318.4152,319.9902,318.4152,319.9902,5331.0
2021-08-04 12:10:00,329.21,329.78,328.52,328.95,11620.0,320.0777,320.6319,319.4069,319.8249,11620.0
2021-08-04 12:20:00,328.56,328.99,327.87,328.44,2548.0,319.4458,319.8638,318.7749,319.3291,2548.0
2021-08-04 12:30:00,328.28,328.82,328.25,328.74,6155.0,319.1735,319.6986,319.1444,319.6208,6155.0
2021-08-04 12:40:00,328.8,328.8,327.5,328.02,3530.0,319.6791,319.6791,318.4152,318.9207,3530.0
2021-08-04 12:50:00,328.16,328.25,327.73,327.73,1703.0,319.0569,319.1444,318.6388,318.6388,1703.0
2021-08-04 13:00:00,327.86,328.54,327.69,328.18,3999.0,318.7652,319.4263,318.5999,319.0763,3999.0
2021-08-04 13:10:00,328.12,328.52,327.77,327.89,1903.0,319.018,319.4069,318.6777,318.7944,1903.0
2021-08-04 13:20:00,327.62,328.29,327.3,327.3,8400.0,318.5318,319.1833,318.2207,318.2207,8400.0
2021-08-04 13:30:00,327.41,327.75,327.27,327.66,2400.0,318.3277,318.6582,318.1916,318.5707,2400.0
2021-08-04 13:40:00,327.51,327.51,326.71,326.87,2388.0,318.4249,318.4249,317.6471,317.8026,2388.0
2021-08-04 13:50:00,326.95,327.52,326.88,327.39,4192.0,317.8804,318.4346,317.8124,318.3082,4192.0
2021-08-04 14:00:00,327.54,327.59,327.06,327.24,3496.0,318.4541,318.5027,317.9874,318.1624,3496.0
2021-08-04 14:10:00,327.35,327.47,327.06,327.2,4913.0,318.2693,318.386,317.9874,318.1235,4913.0
2021-08-04 14:20:00,327.29,327.35,326.67,326.74,3215.0,318.211,318.2693,317.6082,317.6763,3215.0
2021-08-04 14:30:00,326.47,326.9,326.37,326.52,4607.0,317.4137,317.8318,317.3165,317.4624,4607.0
2021-08-04 14:40:00,326.48,326.82,326.0,326.12,4165.0,317.4235,317.754,316.9568,317.0735,4165.0
2021-08-04 14:50:00,325.97,326.61,325.81,326.61,3619.0,316.9276,317.5499,316.7721,317.5499,3619.0
2021-08-04 15:00:00,326.45,326.48,325.42,325.58,5995.0,317.3943,317.4235,316.3929,316.5484,5995.0
2021-08-04 15:10:00,325.58,325.68,324.75,324.75,12071.0,316.5484,316.6457,315.7415,315.7415,12071.0
2021-08-04 15:20:00,324.79,325.35,324.16,325.35,16487.0,315.7803,316.3248,315.1678,316.3248,16487.0
2021-08-04 15:30:00,325.2,325.33,324.3,324.44,21707.0,316.179,316.3054,315.3039,315.4401,21707.0
2021-08-04 15:40:00,324.4,324.95,324.15,324.15,20302.0,315.4012,315.9359,315.1581,315.1581,20302.0
2021-08-04 15:50:00,324.32,324.58,323.42,323.67,72823.0,315.3234,315.5762,314.4484,314.6914,72823.0
2021-08-05 09:30:00,326.13,328.39,326.13,327.07,11108.0,317.0832,319.2805,317.0832,317.9971,11108.0
2021-08-05 09:40:00,327.42,328.65,327.24,327.37,5406.0,318.3374,319.5333,318.1624,318.2888,5406.0
2021-08-05 09:50:00,327.38,329.23,327.34,328.91,7746.0,318.2985,320.0972,318.2596,319.7861,7746.0
2021-08-05 10:00:00,329.07,330.5,328.43,328.87,7625.0,319.9416,321.332,319.3194,319.7472,7625.0
2021-08-05 10:10:00,328.62,328.96,326.33,326.33,4245.0,319.5041,319.8347,317.2776,317.2776,4245.0
2021-08-05 10:20:00,326.35,326.76,326.01,326.54,4651.0,317.2971,317.6957,316.9665,317.4818,4651.0
2021-08-05 10:30:00,326.44,326.8,326.09,326.09,2250.0,317.3846,317.7346,317.0443,317.0443,2250.0
2021-08-05 10:40:00,326.07,327.81,325.89,327.37,4002.0,317.0248,318.7166,316.8498,318.2888,4002.0
2021-08-05 10:50:00,327.34,327.93,327.34,327.93,827.0,318.2596,318.8332,318.2596,318.8332,827.0
2021-08-05 11:00:00,328.25,329.0,327.99,328.95,6441.0,319.1444,319.8736,318.8916,319.8249,6441.0
2021-08-05 11:10:00,328.88,330.95,328.87,330.53,6630.0,319.7569,321.7695,319.7472,321.3611,6630.0
2021-08-05 11:20:00,330.63,331.0,330.5,331.0,2758.0,321.4583,321.8181,321.332,321.8181,2758.0
2021-08-05 11:30:00,330.89,330.89,329.27,329.53,2014.0,321.7111,321.7111,320.1361,320.3889,2014.0
2021-08-05 11:40:00,329.36,329.36,327.38,327.79,3204.0,320.2236,320.2236,318.2985,318.6971,3204.0
2021-08-05 11:50:00,327.9,328.17,327.25,327.31,1691.0,318.8041,319.0666,318.1721,318.2304,1691.0
2021-08-05 12:00:00,327.35,328.03,327.34,327.98,1300.0,318.2693,318.9305,318.2596,318.8819,1300.0
2021-08-05 12:10:00,327.97,328.49,327.84,327.9,2981.0,318.8721,319.3777,318.7457,318.8041,2981.0
2021-08-05 12:20:00,327.59,328.12,327.55,328.11,1671.0,318.5027,319.018,318.4638,319.0083,1671.0
2021-08-05 12:30:00,327.96,328.16,327.03,327.15,2315.0,318.8624,319.0569,317.9582,318.0749,2315.0
2021-08-05 12:40:00,327.07,327.47,326.86,327.47,1995.0,317.9971,318.386,317.7929,318.386,1995.0
2021-08-05 12:50:00,327.11,327.24,326.59,326.6,3697.0,318.036,318.1624,317.5304,317.5401,3697.0
2021-08-05 13:00:00,326.69,326.97,326.5,326.5,1100.0,317.6276,317.8999,317.4429,317.4429,1100.0
2021-08-05 13:10:00,326.7,326.7,325.67,325.67,3582.0,317.6374,317.6374,316.6359,316.6359,3582.0
2021-08-05 13:20:00,325.82,326.43,325.63,325.63,3168.0,316.7818,317.3749,316.597,316.597,3168.0
2021-08-05 13:30:00,325.63,325.78,324.81,325.08,4286.0,316.597,316.7429,315.7998,316.0623,4286.0
2021-08-05 13:40:00,325.38,326.3,325.38,326.07,2500.0,316.354,317.2485,316.354,317.0248,2500.0
2021-08-05 13:50:00,325.69,326.0,325.6,325.91,3291.0,316.6554,316.9568,316.5679,316.8693,3291.0
2021-08-05 14:00:00,326.01,326.04,325.37,325.51,4098.0,316.9665,316.9957,316.3443,316.4804,4098.0
2021-08-05 14:10:00,325.38,325.82,325.3,325.5,3124.0,316.354,316.7818,316.2762,316.4707,3124.0
2021-08-05 14:20:00,325.56,325.68,325.35,325.44,1476.0,316.529,316.6457,316.3248,316.4123,1476.0
2021-08-05 14:30:00,325.29,325.66,325.24,325.47,2210.0,316.2665,316.6262,316.2179,316.4415,2210.0
2021-08-05 14:40:00,325.3,325.32,324.88,324.89,2957.0,316.2762,316.2956,315.8679,315.8776,2957.0
2021-08-05 14:50:00,325.39,325.39,324.44,324.53,2238.0,316.3637,316.3637,315.4401,315.5276,2238.0
2021-08-05 15:00:00,324.63,325.3,324.63,325.29,4448.0,315.6248,316.2762,315.6248,316.2665,4448.0
2021-08-05 15:10:00,325.51,325.6,324.76,325.02,2419.0,316.4804,316.5679,315.7512,316.004,2419.0
2021-08-05 15:20:00,325.03,325.58,324.76,325.24,4187.0,316.0137,316.5484,315.7512,316.2179,4187.0
2021-08-05 15:30:00,325.38,325.96,324.98,325.57,3353.0,316.354,316.9179,315.9651,316.5387,3353.0
2021-08-05 15:40:00,325.71,325.99,325.56,325.77,5340.0,316.6748,316.9471,316.529,316.7332,5340.0
2021-08-05 15:50:00,325.63,325.69,324.86,325.37,26868.0,316.597,316.6554,315.8484,316.3443,26868.0
2021-08-06 09:30:00,330.0,331.93,328.42,329.41,14787.0,320.8458,322.7223,319.3097,320.2722,14787.0
2021-08-06 09:40:00,329.87,330.34,328.47,328.8,1703.0,320.7194,321.1764,319.3583,319.6791,1703.0
2021-08-06 09:50:00,328.25,328.25,326.24,327.01,2600.0,319.1444,319.1444,317.1901,317.9388,2600.0
2021-08-06 10:00:00,327.12,328.98,327.12,327.82,4840.0,318.0457,319.8541,318.0457,318.7263,4840.0
2021-08-06 10:10:00,327.06,328.75,326.81,328.75,2933.0,317.9874,319.6305,317.7443,319.6305,2933.0
2021-08-06 10:20:00,328.45,329.38,328.41,329.32,6083.0,319.3388,320.243,319.2999,320.1847,6083.0
2021-08-06 10:30:00,329.17,329.59,329.06,329.1,4780.0,320.0388,320.4472,319.9319,319.9708,4780.0
2021-08-06 10:40:00,328.59,328.79,327.53,328.5,4720.0,319.4749,319.6694,318.4443,319.3874,4720.0
2021-08-06 10:50:00,328.0,329.41,327.75,329.25,2895.0,318.9013,320.2722,318.6582,320.1166,2895.0
2021-08-06 11:00:00,329.6,331.4,329.6,331.4,7562.0,320.4569,322.207,320.4569,322.207,7562.0
2021-08-06 11:10:00,331.12,331.35,330.42,330.49,7062.0,321.9348,322.1584,321.2542,321.3222,7062.0
2021-08-06 11:20:00,330.32,332.19,330.32,331.95,6501.0,321.1569,322.9751,321.1569,322.7417,6501.0
2021-08-06 11:30:00,331.94,331.94,330.78,330.78,16305.0,322.732,322.732,321.6042,321.6042,16305.0
2021-08-06 11:40:00,330.65,331.02,330.14,330.14,3216.0,321.4778,321.8375,320.9819,320.9819,3216.0
2021-08-06 11:50:00,330.27,330.9,330.26,330.9,2473.0,321.1083,321.7209,321.0986,321.7209,2473.0
2021-08-06 12:00:00,330.75,330.75,330.17,330.17,2621.0,321.575,321.575,321.0111,321.0111,2621.0
2021-08-06 12:10:00,330.41,330.93,330.41,330.72,3250.0,321.2444,321.75,321.2444,321.5458,3250.0
2021-08-06 12:20:00,330.79,331.07,330.27,330.27,3068.0,321.6139,321.8861,321.1083,321.1083,3068.0
2021-08-06 12:30:00,330.0,330.0,329.56,329.64,2139.0,320.8458,320.8458,320.418,320.4958,2139.0
2021-08-06 12:40:00,329.59,330.11,329.59,330.11,600.0,320.4472,320.9528,320.4472,320.9528,600.0
2021-08-06 12:50:00,329.97,330.76,329.97,330.76,1490.0,320.8167,321.5847,320.8167,321.5847,1490.0
2021-08-06 13:00:00,330.78,330.78,330.37,330.45,500.0,321.6042,321.6042,321.2056,321.2833,500.0
2021-08-06 13:10:00,330.43,331.23,330.42,331.23,2186.0,321.2639,322.0417,321.2542,322.0417,2186.0
2021-08-06 13:20:00,331.17,331.26,330.74,330.74,1743.0,321.9834,322.0709,321.5653,321.5653,1743.0
2021-08-06 13:30:00,330.8,331.11,330.58,331.11,5943.0,321.6236,321.925,321.4097,321.925,5943.0
2021-08-06 13:40:00,331.0,331.29,330.65,330.88,6203.0,321.8181,322.1,321.4778,321.7014,6203.0
2021-08-06 13:50:00,330.82,331.79,330.71,331.32,6852.0,321.6431,322.5862,321.5361,322.1292,6852.0
2021-08-06 14:00:00,331.3,331.36,330.86,330.87,3729.0,322.1098,322.1681,321.682,321.6917,3729.0
2021-08-06 14:10:00,330.64,331.51,330.54,331.51,4215.0,321.4681,322.3139,321.3708,322.3139,4215.0
2021-08-06 14:20:00,331.42,331.91,331.25,331.25,3005.0,322.2264,322.7028,322.0611,322.0611,3005.0
2021-08-06 14:30:00,331.28,331.37,331.0,331.17,2225.0,322.0903,322.1778,321.8181,321.9834,2225.0
2021-08-06 14:40:00,331.13,331.19,330.51,330.51,1398.0,321.9445,322.0028,321.3417,321.3417,1398.0
2021-08-06 14:50:00,330.53,331.16,330.35,330.77,2256.0,321.3611,321.9736,321.1861,321.5945,2256.0
2021-08-06 15:00:00,330.67,330.7,330.24,330.32,3553.0,321.4972,321.5264,321.0792,321.1569,3553.0
2021-08-06 15:10:00,330.58,330.64,330.09,330.09,4651.0,321.4097,321.4681,320.9333,320.9333,4651.0
2021-08-06 15:20:00,330.12,330.79,330.12,330.58,4953.0,320.9625,321.6139,320.9625,321.4097,4953.0
2021-08-06 15:30:00,330.69,330.87,330.51,330.6,7003.0,321.5167,321.6917,321.3417,321.4292,7003.0
2021-08-06 15:40:00,330.53,330.72,330.32,330.43,7468.0,321.3611,321.5458,321.1569,321.2639,7468.0
2021-08-06 15:50:00,330.3,331.48,329.86,331.47,30420.0,321.1375,322.2848,320.7097,322.275,30420.0
2021-08-09 09:30:00,331.34,332.0,327.8,328.91,12294.0,322.1487,322.7903,318.7069,319.7861,12294.0
2021-08-09 09:40:00,328.67,330.59,326.24,330.59,4710.0,319.5527,321.4195,317.1901,321.4195,4710.0
2021-08-09 09:50:00,330.68,331.04,329.11,330.74,3801.0,321.507,321.857,319.9805,321.5653,3801.0
2021-08-09 10:00:00,331.17,332.72,330.95,331.88,6026.0,321.9834,323.4904,321.7695,322.6737,6026.0
2021-08-09 10:10:00,330.57,331.16,329.11,329.52,5136.0,321.4,321.9736,319.9805,320.3791,5136.0
2021-08-09 10:20:00,329.71,330.86,329.42,330.25,5366.0,320.5639,321.682,320.2819,321.0889,5366.0
2021-08-09 10:30:00,330.07,331.06,329.72,331.06,4210.0,320.9139,321.8764,320.5736,321.8764,4210.0
2021-08-09 10:40:00,331.16,331.88,330.78,331.88,3545.0,321.9736,322.6737,321.6042,322.6737,3545.0
2021-08-09 10:50:00,332.24,332.77,331.9,332.57,6159.0,323.0237,323.539,322.6931,323.3445,6159.0
2021-08-09 11:00:00,332.31,333.4,332.08,333.24,4888.0,323.0917,324.1515,322.8681,323.9959,4888.0
2021-08-09 11:10:00,333.3,333.68,333.15,333.68,3624.0,324.0543,324.4237,323.9084,324.4237,3624.0
2021-08-09 11:20:00,333.36,333.39,332.99,333.09,2655.0,324.1126,324.1418,323.7529,323.8501,2655.0
2021-08-09 11:30:00,333.3,334.34,333.3,334.2,3262.0,324.0543,325.0654,324.0543,324.9293,3262.0
2021-08-09 11:40:00,334.3,334.64,334.15,334.45,3095.0,325.0265,325.3571,324.8807,325.1724,3095.0
2021-08-09 11:50:00,334.14,335.46,334.14,335.31,4064.0,324.871,326.1544,324.871,326.0085,4064.0
2021-08-09 12:00:00,335.31,335.54,334.23,334.89,4672.0,326.0085,326.2321,324.9585,325.6002,4672.0
2021-08-09 12:10:00,335.06,336.08,334.72,336.08,5251.0,325.7655,326.7572,325.4349,326.7572,5251.0
2021-08-09 12:20:00,336.18,336.31,335.38,335.52,3813.0,326.8544,326.9808,326.0766,326.2127,3813.0
2021-08-09 12:30:00,335.3,335.51,334.74,334.98,2006.0,325.9988,326.203,325.4543,325.6877,2006.0
2021-08-09 12:40:00,334.96,335.11,334.67,334.67,2917.0,325.6682,325.8141,325.3863,325.3863,2917.0
2021-08-09 12:50:00,334.82,334.91,334.52,334.84,3001.0,325.5321,325.6196,325.2404,325.5516,3001.0
2021-08-09 13:00:00,334.84,334.86,334.14,334.14,2804.0,325.5516,325.571,324.871,324.871,2804.0
2021-08-09 13:10:00,333.97,333.97,333.47,333.63,1828.0,324.7057,324.7057,324.2196,324.3751,1828.0
2021-08-09 13:20:00,333.59,333.74,333.44,333.44,600.0,324.3362,324.4821,324.1904,324.1904,600.0
2021-08-09 13:30:00,333.26,333.37,332.79,333.15,2489.0,324.0154,324.1223,323.5584,323.9084,2489.0
2021-08-09 13:40:00,333.15,333.61,333.03,333.45,3153.0,323.9084,324.3557,323.7918,324.2001,3153.0
2021-08-09 13:50:00,333.53,333.54,332.88,333.0,3520.0,324.2779,324.2876,323.6459,323.7626,3520.0
2021-08-09 14:00:00,333.02,333.45,332.84,333.44,3724.0,323.782,324.2001,323.607,324.1904,3724.0
2021-08-09 14:10:00,333.68,334.11,333.61,334.11,3210.0,324.4237,324.8418,324.3557,324.8418,3210.0
2021-08-09 14:20:00,334.06,334.07,333.77,333.9,1053.0,324.7932,324.8029,324.5112,324.6376,1053.0
2021-08-09 14:30:00,334.09,334.51,333.9,334.31,2211.0,324.8224,325.2307,324.6376,325.0363,2211.0
2021-08-09 14:40:00,334.33,334.33,333.5,333.75,4594.0,325.0557,325.0557,324.2487,324.4918,4594.0
2021-08-09 14:50:00,333.77,333.77,333.35,333.7,2420.0,324.5112,324.5112,324.1029,324.4432,2420.0
2021-08-09 15:00:00,333.7,333.78,333.06,333.15,3000.0,324.4432,324.521,323.8209,323.9084,3000.0
2021-08-09 15:10:00,333.27,333.42,333.11,333.34,3223.0,324.0251,324.171,323.8696,324.0932,3223.0
2021-08-09 15:20:00,333.4,333.5,332.86,332.86,4920.0,324.1515,324.2487,323.6265,323.6265,4920.0
2021-08-09 15:30:00,332.79,333.85,332.79,333.75,5952.0,323.5584,324.589,323.5584,324.4918,5952.0
2021-08-09 15:40:00,333.68,333.68,332.67,332.71,8800.0,324.4237,324.4237,323.4418,323.4806,8800.0
2021-08-09 15:50:00,332.56,332.82,332.01,332.78,25380.0,323.3348,323.5876,322.8001,323.5487,25380.0
2021-08-10 09:30:00,332.53,334.38,331.18,331.18,8588.0,323.3056,325.1043,321.9931,321.9931,8588.0
2021-08-10 09:40:00,332.18,332.49,330.15,330.95,5314.0,322.9653,323.2667,320.9917,321.7695,5314.0
2021-08-10 09:50:00,331.17,333.82,331.11,332.35,3933.0,321.9834,324.5599,321.925,323.1306,3933.0
2021-08-10 10:00:00,332.36,335.74,331.68,334.98,19719.0,323.1404,326.4266,322.4792,325.6877,19719.0
2021-08-10 10:10:00,334.8,337.91,334.65,335.7,27600.0,325.5127,328.5364,325.3668,326.3877,27600.0
2021-08-10 10:20:00,336.27,337.6,335.35,336.95,5495.0,326.9419,328.235,326.0474,327.603,5495.0
2021-08-10 10:30:00,337.35,337.91,335.91,337.9,6915.0,327.9919,328.5364,326.5919,328.5267,6915.0
2021-08-10 10:40:00,338.0,339.0,337.88,339.0,5722.0,328.6239,329.5962,328.5072,329.5962,5722.0
2021-08-10 10:50:00,339.17,339.28,338.37,339.2,5572.0,329.7614,329.8684,328.9836,329.7906,5572.0
2021-08-10 11:00:00,339.37,340.59,339.35,340.44,7495.0,329.9559,331.1421,329.9365,330.9962,7495.0
2021-08-10 11:10:00,340.5,341.32,340.19,340.99,6022.0,331.0546,331.8518,330.7532,331.531,6022.0
2021-08-10 11:20:00,340.98,342.59,340.77,342.59,11830.0,331.5212,333.0866,331.3171,333.0866,11830.0
2021-08-10 11:30:00,342.36,342.54,341.6,341.95,7008.0,332.863,333.038,332.124,332.4643,7008.0
2021-08-10 11:40:00,342.04,342.2,341.95,342.0,1101.0,332.5518,332.7074,332.4643,332.5129,1101.0
2021-08-10 11:50:00,341.93,342.0,341.06,341.8,6320.0,332.4449,332.5129,331.599,332.3185,6320.0
2021-08-10 12:00:00,341.73,341.73,340.0,340.97,6396.0,332.2504,332.2504,330.5684,331.5115,6396.0
2021-08-10 12:10:00,340.5,341.25,340.45,341.25,7212.0,331.0546,331.7837,331.0059,331.7837,7212.0
2021-08-10 12:20:00,341.32,341.71,341.25,341.71,2600.0,331.8518,332.231,331.7837,332.231,2600.0
2021-08-10 12:30:00,341.74,342.17,341.46,341.48,5651.0,332.2602,332.6782,331.9879,332.0074,5651.0
2021-08-10 12:40:00,341.42,341.44,340.45,341.03,10697.0,331.949,331.9685,331.0059,331.5699,10697.0
2021-08-10 12:50:00,340.93,341.09,340.88,340.88,821.0,331.4726,331.6282,331.424,331.424,821.0
2021-08-10 13:00:00,340.77,341.3,340.65,341.2,2665.0,331.3171,331.8324,331.2004,331.7351,2665.0
2021-08-10 13:10:00,341.36,341.78,341.36,341.67,2830.0,331.8907,332.299,331.8907,332.1921,2830.0
2021-08-10 13:20:00,341.75,342.21,341.65,341.77,1706.0,332.2699,332.7171,332.1727,332.2893,1706.0
2021-08-10 13:30:00,341.81,342.64,341.69,342.02,4737.0,332.3282,333.1352,332.2115,332.5324,4737.0
2021-08-10 13:40:00,341.94,342.13,340.22,340.39,6226.0,332.4546,332.6393,330.7823,330.9476,6226.0
2021-08-10 13:50:00,340.61,341.69,340.6,341.69,6321.0,331.1615,332.2115,331.1518,332.2115,6321.0
2021-08-10 14:00:00,342.0,342.0,340.29,340.42,3530.0,332.5129,332.5129,330.8504,330.9768,3530.0
2021-08-10 14:10:00,340.61,340.73,339.78,340.57,2525.0,331.1615,331.2782,330.3545,331.1226,2525.0
2021-08-10 14:20:00,340.58,341.29,340.42,341.29,2684.0,331.1323,331.8226,330.9768,331.8226,2684.0
2021-08-10 14:30:00,341.29,341.76,341.02,341.02,5812.0,331.8226,332.2796,331.5601,331.5601,5812.0
2021-08-10 14:40:00,341.11,341.61,341.02,341.45,4427.0,331.6476,332.1338,331.5601,331.9782,4427.0
2021-08-10 14:50:00,341.26,341.48,341.08,341.15,2801.0,331.7935,332.0074,331.6185,331.6865,2801.0
2021-08-10 15:00:00,340.92,341.43,340.92,341.19,5369.0,331.4629,331.9588,331.4629,331.7254,5369.0
2021-08-10 15:10:00,341.29,341.29,340.17,340.64,6524.0,331.8226,331.8226,330.7337,331.1907,6524.0
2021-08-10 15:20:00,340.66,341.1,340.66,340.84,4399.0,331.2101,331.6379,331.2101,331.3851,4399.0
2021-08-10 15:30:00,340.77,340.91,340.3,340.3,5215.0,331.3171,331.4532,330.8601,330.8601,5215.0
2021-08-10 15:40:00,340.47,340.94,340.34,340.57,18116.0,331.0254,331.4823,330.899,331.1226,18116.0
2021-08-10 15:50:00,340.67,340.86,340.07,340.54,52144.0,331.2198,331.4046,330.6365,331.0934,52144.0
2021-08-11 09:30:00,344.0,344.25,341.15,343.33,26696.0,334.4575,334.7005,331.6865,333.806,26696.0
2021-08-11 09:40:00,343.87,347.65,343.4,347.27,27798.0,334.3311,338.0062,333.8741,337.6368,27798.0
2021-08-11 09:50:00,347.22,348.43,345.48,348.43,20338.0,337.5881,338.7646,335.8964,338.7646,20338.0
2021-08-11 10:00:00,348.44,349.33,347.33,348.75,22738.0,338.7743,339.6396,337.6951,339.0757,22738.0
2021-08-11 10:10:00,348.47,350.9,348.46,349.87,25715.0,338.8035,341.1661,338.7937,340.1646,25715.0
2021-08-11 10:20:00,350.53,350.56,348.99,349.71,10621.0,340.8063,340.8355,339.309,340.0091,10621.0
2021-08-11 10:30:00,349.99,350.32,349.1,349.15,13467.0,340.2813,340.6021,339.416,339.4646,13467.0
2021-08-11 10:40:00,349.39,351.33,348.89,351.33,19855.0,339.6979,341.5841,339.2118,341.5841,19855.0
2021-08-11 10:50:00,351.14,351.71,350.85,350.94,10788.0,341.3994,341.9536,341.1174,341.2049,10788.0
2021-08-11 11:00:00,350.82,351.44,350.65,350.65,10539.0,341.0883,341.6911,340.923,340.923,10539.0
2021-08-11 11:10:00,350.71,351.99,350.59,351.84,13256.0,340.9813,342.2258,340.8647,342.08,13256.0
2021-08-11 11:20:00,351.9,351.9,348.75,348.77,4099.0,342.1383,342.1383,339.0757,339.0951,4099.0
2021-08-11 11:30:00,348.83,350.16,348.79,348.87,5198.0,339.1535,340.4466,339.1146,339.1924,5198.0
2021-08-11 11:40:00,349.0,349.13,348.2,348.53,5876.0,339.3188,339.4452,338.541,338.8618,5876.0
2021-08-11 11:50:00,348.31,348.6,347.89,348.27,3262.0,338.6479,338.9299,338.2396,338.609,3262.0
2021-08-11 12:00:00,347.92,348.45,347.92,348.08,5228.0,338.2687,338.784,338.2687,338.4243,5228.0
2021-08-11 12:10:00,348.03,350.0,348.02,349.64,10207.0,338.3757,340.291,338.3659,339.941,10207.0
2021-08-11 12:20:00,349.61,350.85,349.35,350.85,12577.0,339.9118,341.1174,339.6591,341.1174,12577.0
2021-08-11 12:30:00,350.5,351.33,350.5,351.3,9728.0,340.7772,341.5841,340.7772,341.555,9728.0
2021-08-11 12:40:00,351.52,352.19,351.45,351.79,17435.0,341.7689,342.4203,341.7008,342.0314,17435.0
2021-08-11 12:50:00,351.97,352.55,351.76,352.24,9358.0,342.2064,342.7703,342.0022,342.4689,9358.0
2021-08-11 13:00:00,352.55,352.96,351.87,352.96,11049.0,342.7703,343.1689,342.1091,343.1689,11049.0
2021-08-11 13:10:00,352.94,353.12,352.62,352.87,7409.0,343.1495,343.3245,342.8383,343.0814,7409.0
2021-08-11 13:20:00,352.94,353.1,352.47,352.57,12838.0,343.1495,343.305,342.6925,342.7897,12838.0
2021-08-11 13:30:00,352.61,353.3,352.04,353.3,12177.0,342.8286,343.4995,342.2744,343.4995,12177.0
2021-08-11 13:40:00,353.35,354.55,353.27,353.41,17314.0,343.5481,344.7148,343.4703,343.6064,17314.0
2021-08-11 13:50:00,353.75,353.93,353.3,353.3,13108.0,343.937,344.112,343.4995,343.4995,13108.0
2021-08-11 14:00:00,353.46,353.5,352.58,353.36,14289.0,343.655,343.6939,342.7995,343.5578,14289.0
2021-08-11 14:10:00,353.36,353.94,353.14,353.4,5950.0,343.5578,344.1217,343.3439,343.5967,5950.0
2021-08-11 14:20:00,353.62,354.49,353.57,354.25,15291.0,343.8106,344.6565,343.762,344.4231,15291.0
2021-08-11 14:30:00,354.25,354.86,354.05,354.84,6680.0,344.4231,345.0162,344.2287,344.9968,6680.0
2021-08-11 14:40:00,354.79,355.25,354.43,355.15,15648.0,344.9481,345.3954,344.5981,345.2982,15648.0
2021-08-11 14:50:00,354.94,356.17,354.6,355.64,20332.0,345.094,346.2899,344.7634,345.7746,20332.0
2021-08-11 15:00:00,355.56,356.65,355.44,355.44,35371.0,345.6968,346.7566,345.5801,345.5801,35371.0
2021-08-11 15:10:00,355.41,355.98,355.21,355.77,15527.0,345.551,346.1051,345.3565,345.901,15527.0
2021-08-11 15:20:00,355.63,356.28,355.44,355.45,18412.0,345.7648,346.3968,345.5801,345.5898,18412.0
2021-08-11 15:30:00,355.45,355.45,354.68,354.69,17253.0,345.5898,345.5898,344.8412,344.8509,17253.0
2021-08-11 15:40:00,354.77,356.22,354.55,356.22,26006.0,344.9287,346.3385,344.7148,346.3385,26006.0
2021-08-11 15:50:00,356.1,357.85,355.96,357.43,108362.0,346.2218,347.9233,346.0857,347.5149,108362.0
2021-08-12 09:30:00,359.3,362.7,356.64,361.53,44431.0,349.333,352.6387,346.7468,351.5012,44431.0
2021-08-12 09:40:00,362.32,364.3,361.49,362.63,35904.0,352.2693,354.1943,351.4623,352.5707,35904.0
2021-08-12 09:50:00,362.83,363.59,358.86,360.94,62585.0,352.7651,353.504,348.9052,350.9275,62585.0
2021-08-12 10:00:00,360.61,361.64,359.35,360.0,23366.0,350.6067,351.6081,349.3817,350.0136,23366.0
2021-08-12 10:10:00,360.08,363.51,359.72,359.87,26599.0,350.0914,353.4263,349.7414,349.8872,26599.0
2021-08-12 10:20:00,360.13,362.12,360.09,361.77,16515.0,350.14,352.0748,350.1011,351.7345,16515.0
2021-08-12 10:30:00,361.55,363.0,361.31,362.32,16282.0,351.5206,352.9304,351.2873,352.2693,16282.0
2021-08-12 10:40:00,362.14,364.0,361.66,364.0,10826.0,352.0943,353.9027,351.6276,353.9027,10826.0
2021-08-12 10:50:00,363.48,363.48,361.56,361.56,17730.0,353.3971,353.3971,351.5303,351.5303,17730.0
2021-08-12 11:00:00,361.31,361.31,358.63,358.99,9658.0,351.2873,351.2873,348.6816,349.0316,9658.0
2021-08-12 11:10:00,358.98,359.9,358.81,359.25,8757.0,349.0219,349.9164,348.8566,349.2844,8757.0
2021-08-12 11:20:00,359.31,360.66,359.31,360.66,7617.0,349.3428,350.6553,349.3428,350.6553,7617.0
2021-08-12 11:30:00,360.42,360.97,359.85,360.97,6575.0,350.422,350.9567,349.8678,350.9567,6575.0
2021-08-12 11:40:00,361.04,361.04,360.02,360.48,8564.0,351.0248,351.0248,350.0331,350.4803,8564.0
2021-08-12 11:50:00,360.35,362.32,359.98,362.28,6115.0,350.3539,352.2693,349.9942,352.2304,6115.0
2021-08-12 12:00:00,362.23,363.13,362.17,362.52,4384.0,352.1818,353.0568,352.1234,352.4637,4384.0
2021-08-12 12:10:00,362.57,363.06,362.27,363.03,5752.0,352.5123,352.9887,352.2207,352.9596,5752.0
2021-08-12 12:20:00,362.91,363.65,362.58,363.42,12965.0,352.8429,353.5624,352.5221,353.3388,12965.0
2021-08-12 12:30:00,363.66,364.06,363.63,363.92,8381.0,353.5721,353.961,353.5429,353.8249,8381.0
2021-08-12 12:40:00,363.92,363.92,363.39,363.53,3740.0,353.8249,353.8249,353.3096,353.4457,3740.0
2021-08-12 12:50:00,363.53,363.92,363.2,363.92,4101.0,353.4457,353.8249,353.1249,353.8249,4101.0
2021-08-12 13:00:00,363.68,363.91,362.85,362.95,10461.0,353.5915,353.8152,352.7846,352.8818,10461.0
2021-08-12 13:10:00,362.76,362.83,360.87,360.87,11898.0,352.6971,352.7651,350.8595,350.8595,11898.0
2021-08-12 13:20:00,360.8,361.11,359.39,360.36,19370.0,350.7914,351.0928,349.4205,350.3636,19370.0
2021-08-12 13:30:00,360.34,360.35,359.54,360.21,4199.0,350.3442,350.3539,349.5664,350.2178,4199.0
2021-08-12 13:40:00,360.25,361.35,360.08,360.93,8102.0,350.2567,351.3262,350.0914,350.9178,8102.0
2021-08-12 13:50:00,360.8,361.38,360.64,360.8,3400.0,350.7914,351.3553,350.6359,350.7914,3400.0
2021-08-12 14:00:00,360.79,361.33,360.67,361.32,3251.0,350.7817,351.3067,350.665,351.297,3251.0
2021-08-12 14:10:00,361.31,361.83,361.13,361.83,4247.0,351.2873,351.7929,351.1123,351.7929,4247.0
2021-08-12 14:20:00,361.62,361.8,360.93,360.93,3047.0,351.5887,351.7637,350.9178,350.9178,3047.0
2021-08-12 14:30:00,360.94,361.63,360.51,361.63,4607.0,350.9275,351.5984,350.5095,351.5984,4607.0
2021-08-12 14:40:00,361.66,361.87,361.23,361.53,6201.0,351.6276,351.8318,351.2095,351.5012,6201.0
2021-08-12 14:50:00,361.46,361.67,360.63,360.63,3877.0,351.4331,351.6373,350.6261,350.6261,3877.0
2021-08-12 15:00:00,360.65,361.72,360.59,361.29,12236.0,350.6456,351.6859,350.5873,351.2678,12236.0
2021-08-12 15:10:00,361.38,362.5,361.22,362.35,9971.0,351.3553,352.4443,351.1998,352.2984,9971.0
2021-08-12 15:20:00,362.65,363.13,362.26,362.52,13878.0,352.5901,353.0568,352.2109,352.4637,13878.0
2021-08-12 15:30:00,362.52,362.59,361.89,362.24,19188.0,352.4637,352.5318,351.8512,352.1915,19188.0
2021-08-12 15:40:00,362.27,362.27,361.03,361.12,14888.0,352.2207,352.2207,351.0151,351.1026,14888.0
2021-08-12 15:50:00,361.03,361.75,360.97,361.36,54957.0,351.0151,351.7151,350.9567,351.3359,54957.0
2021-08-13 09:30:00,360.44,361.33,356.0,356.87,23452.0,350.4414,351.3067,346.1246,346.9705,23452.0
2021-08-13 09:40:00,357.19,358.9,356.84,356.84,5244.0,347.2816,348.9441,346.9413,346.9413,5244.0
2021-08-13 09:50:00,356.5,356.5,354.37,355.68,7849.0,346.6107,346.6107,344.5398,345.8135,7849.0
2021-08-13 10:00:00,354.46,354.61,350.97,353.21,22793.0,344.6273,344.7731,341.2341,343.412,22793.0
2021-08-13 10:10:00,353.38,354.0,352.32,354.0,6398.0,343.5773,344.1801,342.5467,344.1801,6398.0
2021-08-13 10:20:00,354.39,355.34,353.63,354.82,7237.0,344.5592,345.4829,343.8203,344.9773,7237.0
2021-08-13 10:30:00,355.02,355.84,354.56,355.46,2382.0,345.1718,345.969,344.7245,345.5996,2382.0
2021-08-13 10:40:00,355.31,356.6,355.31,356.59,3657.0,345.4537,346.7079,345.4537,346.6982,3657.0
2021-08-13 10:50:00,356.61,357.09,355.98,356.43,2175.0,346.7177,347.1843,346.1051,346.5427,2175.0
2021-08-13 11:00:00,356.67,356.82,355.8,356.69,5029.0,346.776,346.9218,345.9301,346.7954,5029.0
2021-08-13 11:10:00,356.59,357.1,356.22,356.49,5893.0,346.6982,347.1941,346.3385,346.601,5893.0
2021-08-13 11:20:00,356.49,356.49,355.56,356.4,4284.0,346.601,346.601,345.6968,346.5135,4284.0
2021-08-13 11:30:00,356.41,357.08,356.06,356.7,2338.0,346.5232,347.1746,346.1829,346.8052,2338.0
2021-08-13 11:40:00,357.02,357.72,356.7,357.72,2661.0,347.1163,347.7969,346.8052,347.7969,2661.0
2021-08-13 11:50:00,357.65,357.65,356.92,356.95,3870.0,347.7288,347.7288,347.0191,347.0482,3870.0
2021-08-13 12:00:00,356.72,356.93,355.74,355.92,2840.0,346.8246,347.0288,345.8718,346.0468,2840.0
2021-08-13 12:10:00,355.84,356.84,355.84,356.84,5273.0,345.969,346.9413,345.969,346.9413,5273.0
2021-08-13 12:20:00,356.9,356.96,355.89,355.98,5868.0,346.9996,347.058,346.0176,346.1051,5868.0
2021-08-13 12:30:00,356.19,356.46,355.82,356.29,3316.0,346.3093,346.5718,345.9496,346.4065,3316.0
2021-08-13 12:40:00,356.13,356.53,356.04,356.39,3578.0,346.251,346.6399,346.1635,346.5038,3578.0
2021-08-13 12:50:00,356.44,356.44,356.08,356.3,3100.0,346.5524,346.5524,346.2024,346.4163,3100.0
2021-08-13 13:00:00,356.07,356.08,355.36,355.56,1200.0,346.1926,346.2024,345.5023,345.6968,1200.0
2021-08-13 13:10:00,355.62,355.68,354.58,354.58,2862.0,345.7551,345.8135,344.744,344.744,2862.0
2021-08-13 13:20:00,354.57,355.19,354.27,354.57,5538.0,344.7343,345.3371,344.4426,344.7343,5538.0
2021-08-13 13:30:00,354.55,354.62,354.03,354.62,10000.0,344.7148,344.7829,344.2092,344.7829,10000.0
2021-08-13 13:40:00,354.64,355.27,354.47,354.97,3113.0,344.8023,345.4148,344.637,345.1232,3113.0
2021-08-13 13:50:00,355.09,355.62,354.92,355.38,2650.0,345.2398,345.7551,345.0745,345.5218,2650.0
2021-08-13 14:00:00,355.38,356.29,355.01,355.8,4372.0,345.5218,346.4065,345.162,345.9301,4372.0
2021-08-13 14:10:00,355.71,355.86,355.39,355.39,2936.0,345.8426,345.9885,345.5315,345.5315,2936.0
2021-08-13 14:20:00,355.4,356.05,355.29,355.61,6230.0,345.5412,346.1732,345.4343,345.7454,6230.0
2021-08-13 14:30:00,355.36,355.8,355.36,355.5,2121.0,345.5023,345.9301,345.5023,345.6385,2121.0
2021-08-13 14:40:00,355.23,355.23,353.63,353.63,4828.0,345.3759,345.3759,343.8203,343.8203,4828.0
2021-08-13 14:50:00,353.78,354.71,353.62,353.89,9525.0,343.9662,344.8704,343.8106,344.0731,9525.0
2021-08-13 15:00:00,354.01,354.69,353.94,354.34,5080.0,344.1898,344.8509,344.1217,344.5106,5080.0
2021-08-13 15:10:00,354.43,354.56,353.62,354.0,6388.0,344.5981,344.7245,343.8106,344.1801,6388.0
2021-08-13 15:20:00,354.19,354.31,353.62,353.72,3620.0,344.3648,344.4815,343.8106,343.9078,3620.0
2021-08-13 15:30:00,353.38,353.94,353.18,353.94,11842.0,343.5773,344.1217,343.3828,344.1217,11842.0
2021-08-13 15:40:00,353.82,354.1,353.44,353.53,16235.0,344.0051,344.2773,343.6356,343.7231,16235.0
2021-08-13 15:50:00,353.53,353.54,352.56,353.32,43566.0,343.7231,343.7328,342.78,343.5189,43566.0
2021-08-16 09:30:00,349.8,350.0,345.67,348.2,17278.0,340.0966,340.291,336.0811,338.541,17278.0
2021-08-16 09:40:00,348.21,349.04,346.05,347.09,5360.0,338.5507,339.3577,336.4506,337.4617,5360.0
2021-08-16 09:50:00,347.73,348.12,346.52,346.62,6552.0,338.084,338.4632,336.9076,337.0048,6552.0
2021-08-16 10:00:00,346.5,350.34,346.18,349.34,6766.0,336.8881,340.6216,336.577,339.6493,6766.0
2021-08-16 10:10:00,350.08,352.25,349.94,351.08,3099.0,340.3688,342.4786,340.2327,341.3411,3099.0
2021-08-16 10:20:00,349.52,350.01,349.2,349.98,2812.0,339.8243,340.3007,339.5132,340.2716,2812.0
2021-08-16 10:30:00,349.99,351.8,349.83,351.8,7820.0,340.2813,342.0411,340.1257,342.0411,7820.0
2021-08-16 10:40:00,352.25,352.86,351.26,351.27,3623.0,342.4786,343.0717,341.5161,341.5258,3623.0
2021-08-16 10:50:00,350.99,351.56,349.77,350.29,10804.0,341.2536,341.8077,340.0674,340.573,10804.0
2021-08-16 11:00:00,350.9,351.23,349.0,350.22,4136.0,341.1661,341.4869,339.3188,340.5049,4136.0
2021-08-16 11:10:00,350.35,351.36,350.35,351.25,2527.0,340.6313,341.6133,340.6313,341.5063,2527.0
2021-08-16 11:20:00,352.04,352.16,351.04,351.38,2606.0,342.2744,342.3911,341.3022,341.6327,2606.0
2021-08-16 11:30:00,351.46,352.62,351.46,352.07,2667.0,341.7105,342.8383,341.7105,342.3036,2667.0
2021-08-16 11:40:00,351.69,352.47,351.62,351.89,3290.0,341.9341,342.6925,341.8661,342.1286,3290.0
2021-08-16 11:50:00,351.5,351.77,351.33,351.45,2986.0,341.7494,342.0119,341.5841,341.7008,2986.0
2021-08-16 12:00:00,351.08,351.28,350.54,351.28,3270.0,341.3411,341.5355,340.816,341.5355,3270.0
2021-08-16 12:10:00,350.25,350.73,350.24,350.49,1522.0,340.5341,341.0008,340.5244,340.7674,1522.0
2021-08-16 12:20:00,350.28,350.82,349.93,349.93,1750.0,340.5633,341.0883,340.223,340.223,1750.0
2021-08-16 12:30:00,349.92,350.41,349.49,350.34,6091.0,340.2132,340.6897,339.7952,340.6216,6091.0
2021-08-16 12:40:00,350.34,351.26,350.33,351.2,1806.0,340.6216,341.5161,340.6119,341.4577,1806.0
2021-08-16 12:50:00,351.27,351.5,350.84,351.36,1867.0,341.5258,341.7494,341.1077,341.6133,1867.0
2021-08-16 13:00:00,351.31,351.99,350.9,351.71,1565.0,341.5647,342.2258,341.1661,341.9536,1565.0
2021-08-16 13:10:00,351.61,352.08,351.31,352.08,1500.0,341.8564,342.3133,341.5647,342.3133,1500.0
2021-08-16 13:20:00,351.96,352.33,351.52,352.33,2878.0,342.1967,342.5564,341.7689,342.5564,2878.0
2021-08-16 13:30:00,352.19,352.21,351.98,351.98,2242.0,342.4203,342.4397,342.2161,342.2161,2242.0
2021-08-16 13:40:00,352.21,352.27,351.45,351.69,1656.0,342.4397,342.4981,341.7008,341.9341,1656.0
2021-08-16 13:50:00,351.79,351.91,351.52,351.84,2300.0,342.0314,342.148,341.7689,342.08,2300.0
2021-08-16 14:00:00,351.89,352.24,351.73,352.24,3100.0,342.1286,342.4689,341.973,342.4689,3100.0
2021-08-16 14:10:00,352.16,352.4,351.68,351.69,4100.0,342.3911,342.6244,341.9244,341.9341,4100.0
2021-08-16 14:20:00,351.55,351.55,350.53,350.55,2565.0,341.798,341.798,340.8063,340.8258,2565.0
2021-08-16 14:30:00,350.36,350.78,350.18,350.29,2186.0,340.641,341.0494,340.466,340.573,2186.0
2021-08-16 14:40:00,350.5,351.78,350.5,351.78,2834.0,340.7772,342.0216,340.7772,342.0216,2834.0
2021-08-16 14:50:00,352.06,352.14,351.68,351.68,900.0,342.2939,342.3717,341.9244,341.9244,900.0
2021-08-16 15:00:00,351.45,351.51,350.98,351.17,1100.0,341.7008,341.7591,341.2438,341.4286,1100.0
2021-08-16 15:10:00,351.19,351.86,351.19,351.68,2635.0,341.448,342.0994,341.448,341.9244,2635.0
2021-08-16 15:20:00,351.86,351.86,351.15,351.51,2026.0,342.0994,342.0994,341.4091,341.7591,2026.0
2021-08-16 15:30:00,351.22,352.12,351.13,351.32,4495.0,341.4772,342.3522,341.3897,341.5744,4495.0
2021-08-16 15:40:00,351.18,351.34,350.47,350.66,8948.0,341.4383,341.5939,340.748,340.9327,8948.0
2021-08-16 15:50:00,350.8,351.5,350.8,351.27,18322.0,341.0688,341.7494,341.0688,341.5258,18322.0
2021-08-17 09:30:00,348.35,348.72,346.69,347.8,11437.0,338.6868,339.0465,337.0728,338.1521,11437.0
2021-08-17 09:40:00,347.64,347.76,346.0,346.37,8919.0,337.9965,338.1132,336.402,336.7617,8919.0
2021-08-17 09:50:00,346.4,346.88,343.92,344.04,10224.0,336.7909,337.2576,334.3797,334.4964,10224.0
2021-08-17 10:00:00,343.8,344.64,342.46,343.05,15444.0,334.263,335.0797,332.9602,333.5338,15444.0
2021-08-17 10:10:00,343.22,345.59,343.22,344.76,6294.0,333.6991,336.0034,333.6991,335.1964,6294.0
2021-08-17 10:20:00,345.07,345.36,344.43,344.67,2734.0,335.4978,335.7797,334.8755,335.1089,2734.0
2021-08-17 10:30:00,344.95,345.05,343.1,343.85,4564.0,335.3811,335.4783,333.5824,334.3116,4564.0
2021-08-17 10:40:00,343.87,344.65,343.52,344.5,6831.0,334.3311,335.0894,333.9908,334.9436,6831.0
2021-08-17 10:50:00,345.21,345.47,344.16,344.16,4550.0,335.6339,335.8867,334.613,334.613,4550.0
2021-08-17 11:00:00,344.25,344.91,343.95,344.59,10154.0,334.7005,335.3422,334.4089,335.0311,10154.0
2021-08-17 11:10:00,344.33,345.05,343.58,344.71,10567.0,334.7783,335.4783,334.0491,335.1478,10567.0
2021-08-17 11:20:00,344.56,345.31,344.08,344.87,9580.0,335.0019,335.7311,334.5352,335.3033,9580.0
2021-08-17 11:30:00,345.01,346.1,344.65,346.1,7058.0,335.4394,336.4992,335.0894,336.4992,7058.0
2021-08-17 11:40:00,346.13,346.55,345.23,345.4,16212.0,336.5284,336.9367,335.6533,335.8186,16212.0
2021-08-17 11:50:00,345.22,345.84,345.12,345.56,4580.0,335.6436,336.2464,335.5464,335.9742,4580.0
2021-08-17 12:00:00,345.84,345.95,344.4,344.46,5003.0,336.2464,336.3534,334.8464,334.9047,5003.0
2021-08-17 12:10:00,344.21,344.74,343.88,344.18,8137.0,334.6616,335.1769,334.3408,334.6325,8137.0
2021-08-17 12:20:00,344.38,345.0,344.38,344.85,5465.0,334.8269,335.4297,334.8269,335.2839,5465.0
2021-08-17 12:30:00,344.65,344.66,342.8,342.8,6999.0,335.0894,335.0992,333.2908,333.2908,6999.0
2021-08-17 12:40:00,342.89,343.0,340.86,341.05,8244.0,333.3783,333.4852,331.4046,331.5893,8244.0
2021-08-17 12:50:00,341.06,341.5,340.04,340.38,19545.0,331.599,332.0268,330.6073,330.9379,19545.0
2021-08-17 13:00:00,340.46,342.74,340.46,342.71,12960.0,331.0157,333.2324,331.0157,333.2032,12960.0
2021-08-17 13:10:00,342.89,344.07,342.81,344.07,5300.0,333.3783,334.5255,333.3005,334.5255,5300.0
2021-08-17 13:20:00,343.52,343.9,343.01,343.83,1867.0,333.9908,334.3602,333.4949,334.2922,1867.0
2021-08-17 13:30:00,343.68,343.72,342.55,342.55,6699.0,334.1463,334.1852,333.0477,333.0477,6699.0
2021-08-17 13:40:00,342.39,342.55,340.95,341.0,3499.0,332.8921,333.0477,331.4921,331.5407,3499.0
2021-08-17 13:50:00,341.26,341.77,340.57,341.75,6212.0,331.7935,332.2893,331.1226,332.2699,6212.0
2021-08-17 14:00:00,341.93,341.98,341.43,341.59,5382.0,332.4449,332.4935,331.9588,332.1143,5382.0
2021-08-17 14:10:00,341.58,342.63,341.57,342.56,7176.0,332.1046,333.1255,332.0949,333.0574,7176.0
2021-08-17 14:20:00,342.73,342.73,341.87,341.87,1577.0,333.2227,333.2227,332.3865,332.3865,1577.0
2021-08-17 14:30:00,341.77,341.96,341.12,341.37,3473.0,332.2893,332.4741,331.6574,331.9004,3473.0
2021-08-17 14:40:00,341.23,342.72,341.22,342.59,3842.0,331.7643,333.213,331.7546,333.0866,3842.0
2021-08-17 14:50:00,342.7,344.05,342.5,343.95,3412.0,333.1935,334.5061,332.9991,334.4089,3412.0
2021-08-17 15:00:00,344.11,344.19,343.38,343.73,5474.0,334.5644,334.6422,333.8547,334.195,5474.0
2021-08-17 15:10:00,343.75,343.91,343.17,343.46,2351.0,334.2144,334.37,333.6505,333.9324,2351.0
2021-08-17 15:20:00,343.35,345.02,342.99,344.67,6610.0,333.8255,335.4492,333.4755,335.1089,6610.0
2021-08-17 15:30:00,344.63,345.56,344.48,345.43,11014.0,335.07,335.9742,334.9241,335.8478,11014.0
2021-08-17 15:40:00,345.25,345.49,344.65,345.11,14961.0,335.6728,335.9061,335.0894,335.5367,14961.0
2021-08-17 15:50:00,345.33,346.34,344.99,345.0,47669.0,335.7506,336.7326,335.42,335.4297,47669.0
2021-08-18 09:30:00,342.28,343.92,341.55,343.92,12054.0,332.7852,334.3797,332.0754,334.3797,12054.0
2021-08-18 09:40:00,343.15,344.73,343.02,343.51,4208.0,333.631,335.1672,333.5046,333.9811,4208.0
2021-08-18 09:50:00,343.11,348.3,342.25,348.3,6997.0,333.5922,338.6382,332.756,338.6382,6997.0
2021-08-18 10:00:00,347.83,349.74,347.73,348.32,12807.0,338.1812,340.0382,338.084,338.6576,12807.0
2021-08-18 10:10:00,348.63,349.48,348.01,349.47,5092.0,338.959,339.7854,338.3562,339.7757,5092.0
2021-08-18 10:20:00,349.36,349.81,348.98,348.98,2649.0,339.6688,340.1063,339.2993,339.2993,2649.0
2021-08-18 10:30:00,348.74,349.55,348.28,348.86,4370.0,339.066,339.8535,338.6187,339.1826,4370.0
2021-08-18 10:40:00,348.65,349.9,348.6,348.71,13931.0,338.9785,340.1938,338.9299,339.0368,13931.0
2021-08-18 10:50:00,348.66,349.4,347.52,348.28,3385.0,338.9882,339.7077,337.8798,338.6187,3385.0
2021-08-18 11:00:00,347.64,348.84,347.19,348.32,4772.0,337.9965,339.1632,337.559,338.6576,4772.0
2021-08-18 11:10:00,348.49,348.75,347.11,347.58,5105.0,338.8229,339.0757,337.4812,337.9382,5105.0
2021-08-18 11:20:00,347.57,347.75,347.27,347.28,2150.0,337.9284,338.1034,337.6368,337.6465,2150.0
2021-08-18 11:30:00,347.08,347.25,346.79,347.25,1584.0,337.452,337.6173,337.1701,337.6173,1584.0
2021-08-18 11:40:00,346.95,347.1,346.24,346.24,3384.0,337.3256,337.4715,336.6353,336.6353,3384.0
2021-08-18 11:50:00,346.21,346.61,346.21,346.53,880.0,336.6062,336.9951,336.6062,336.9173,880.0
2021-08-18 12:00:00,346.12,346.19,345.52,345.62,5507.0,336.5187,336.5867,335.9353,336.0325,5507.0
2021-08-18 12:10:00,345.41,345.52,344.6,344.6,2700.0,335.8283,335.9353,335.0408,335.0408,2700.0
2021-08-18 12:20:00,344.25,344.46,344.05,344.06,780.0,334.7005,334.9047,334.5061,334.5158,780.0
2021-08-18 12:30:00,344.09,344.39,343.94,344.23,2801.0,334.545,334.8366,334.3991,334.6811,2801.0
2021-08-18 12:40:00,344.23,344.36,344.0,344.06,3051.0,334.6811,334.8075,334.4575,334.5158,3051.0
2021-08-18 12:50:00,344.06,344.26,343.66,343.82,3018.0,334.5158,334.7103,334.1269,334.2825,3018.0
2021-08-18 13:00:00,343.54,343.83,343.35,343.71,2204.0,334.0102,334.2922,333.8255,334.1755,2204.0
2021-08-18 13:10:00,343.88,343.89,343.33,343.57,3697.0,334.3408,334.3505,333.806,334.0394,3697.0
2021-08-18 13:20:00,343.63,344.32,343.63,344.11,4261.0,334.0977,334.7686,334.0977,334.5644,4261.0
2021-08-18 13:30:00,344.27,344.98,344.27,344.98,2026.0,334.72,335.4103,334.72,335.4103,2026.0
2021-08-18 13:40:00,344.89,345.29,344.84,345.29,978.0,335.3228,335.7117,335.2742,335.7117,978.0
2021-08-18 13:50:00,345.19,345.9,345.19,345.69,2849.0,335.6145,336.3048,335.6145,336.1006,2849.0
2021-08-18 14:00:00,345.69,346.13,345.69,345.8,1980.0,336.1006,336.5284,336.1006,336.2075,1980.0
2021-08-18 14:10:00,345.93,345.98,343.4,343.58,4245.0,336.3339,336.3825,333.8741,334.0491,4245.0
2021-08-18 14:20:00,344.32,345.38,343.83,345.38,3174.0,334.7686,335.7992,334.2922,335.7992,3174.0
2021-08-18 14:30:00,345.31,345.72,344.33,344.95,7328.0,335.7311,336.1298,334.7783,335.3811,7328.0
2021-08-18 14:40:00,344.72,345.25,344.15,345.25,1505.0,335.1575,335.6728,334.6033,335.6728,1505.0
2021-08-18 14:50:00,345.12,345.49,345.12,345.47,1215.0,335.5464,335.9061,335.5464,335.8867,1215.0
2021-08-18 15:00:00,345.4,345.4,343.69,344.24,8323.0,335.8186,335.8186,334.1561,334.6908,8323.0
2021-08-18 15:10:00,343.84,344.39,343.81,344.29,3452.0,334.3019,334.8366,334.2727,334.7394,3452.0
2021-08-18 15:20:00,344.1,344.12,342.86,342.86,1600.0,334.5547,334.5741,333.3491,333.3491,1600.0
2021-08-18 15:30:00,342.85,342.99,341.98,342.26,7825.0,333.3394,333.4755,332.4935,332.7657,7825.0
2021-08-18 15:40:00,342.26,343.13,341.31,341.31,7672.0,332.7657,333.6116,331.8421,331.8421,7672.0
2021-08-18 15:50:00,341.24,341.44,339.63,340.16,31167.0,331.774,331.9685,330.2087,330.724,31167.0
2021-08-19 09:30:00,332.3,334.83,330.26,332.78,21192.0,323.082,325.5418,321.0986,323.5487,21192.0
2021-08-19 09:40:00,332.74,336.35,332.56,334.62,6352.0,323.5098,327.0197,323.3348,325.3377,6352.0
2021-08-19 09:50:00,334.71,336.22,334.11,335.3,2792.0,325.4252,326.8933,324.8418,325.9988,2792.0
2021-08-19 10:00:00,334.28,335.66,333.73,335.32,8521.0,325.0071,326.3488,324.4724,326.0182,8521.0
2021-08-19 10:10:00,335.57,336.07,333.91,335.21,6712.0,326.2613,326.7474,324.6474,325.9113,6712.0
2021-08-19 10:20:00,335.12,335.12,332.52,332.52,4316.0,325.8238,325.8238,323.2959,323.2959,4316.0
2021-08-19 10:30:00,332.41,332.58,330.56,330.56,5358.0,323.189,323.3543,321.3903,321.3903,5358.0
2021-08-19 10:40:00,330.44,331.25,329.85,330.37,9338.0,321.2736,322.0611,320.7,321.2056,9338.0
2021-08-19 10:50:00,330.81,332.42,330.74,332.42,4057.0,321.6334,323.1987,321.5653,323.1987,4057.0
2021-08-19 11:00:00,332.21,332.21,330.5,330.5,3624.0,322.9945,322.9945,321.332,321.332,3624.0
2021-08-19 11:10:00,330.32,331.12,330.17,331.12,7194.0,321.1569,321.9348,321.0111,321.9348,7194.0
2021-08-19 11:20:00,331.47,331.95,330.18,330.18,5568.0,322.275,322.7417,321.0208,321.0208,5568.0
2021-08-19 11:30:00,330.3,331.28,329.71,330.32,5189.0,321.1375,322.0903,320.5639,321.1569,5189.0
2021-08-19 11:40:00,330.38,332.09,330.38,332.0,3670.0,321.2153,322.8778,321.2153,322.7903,3670.0
2021-08-19 11:50:00,332.11,334.03,331.88,333.54,4788.0,322.8973,324.764,322.6737,324.2876,4788.0
2021-08-19 12:00:00,333.53,333.79,331.98,331.98,4110.0,324.2779,324.5307,322.7709,322.7709,4110.0
2021-08-19 12:10:00,331.99,333.42,331.95,332.42,2453.0,322.7806,324.171,322.7417,323.1987,2453.0
2021-08-19 12:20:00,332.04,333.6,332.04,332.98,3776.0,322.8292,324.346,322.8292,323.7432,3776.0
2021-08-19 12:30:00,333.36,334.01,332.76,334.01,2100.0,324.1126,324.7446,323.5293,324.7446,2100.0
2021-08-19 12:40:00,333.67,333.67,332.72,333.08,1421.0,324.414,324.414,323.4904,323.8404,1421.0
2021-08-19 12:50:00,333.17,333.82,333.05,333.76,1908.0,323.9279,324.5599,323.8112,324.5015,1908.0
2021-08-19 13:00:00,333.19,333.29,331.41,332.01,5267.0,323.9473,324.0446,322.2167,322.8001,5267.0
2021-08-19 13:10:00,331.8,332.86,331.79,332.25,3255.0,322.5959,323.6265,322.5862,323.0334,3255.0
2021-08-19 13:20:00,332.31,332.34,331.33,331.45,2330.0,323.0917,323.1209,322.1389,322.2556,2330.0
2021-08-19 13:30:00,331.51,331.51,330.37,331.25,7868.0,322.3139,322.3139,321.2056,322.0611,7868.0
2021-08-19 13:40:00,331.36,331.98,330.91,331.26,3717.0,322.1681,322.7709,321.7306,322.0709,3717.0
2021-08-19 13:50:00,331.16,331.34,330.44,330.48,3000.0,321.9736,322.1487,321.2736,321.3125,3000.0
2021-08-19 14:00:00,330.72,331.35,330.4,330.75,3176.0,321.5458,322.1584,321.2347,321.575,3176.0
2021-08-19 14:10:00,330.86,331.41,330.54,331.16,6423.0,321.682,322.2167,321.3708,321.9736,6423.0
2021-08-19 14:20:00,331.27,331.75,330.53,330.54,4792.0,322.0806,322.5473,321.3611,321.3708,4792.0
2021-08-19 14:30:00,330.27,331.07,329.05,330.61,8848.0,321.1083,321.8861,319.9222,321.4389,8848.0
2021-08-19 14:40:00,330.45,330.7,329.76,330.28,6043.0,321.2833,321.5264,320.6125,321.1181,6043.0
2021-08-19 14:50:00,330.15,331.24,329.51,330.88,4280.0,320.9917,322.0514,320.3694,321.7014,4280.0
2021-08-19 15:00:00,330.81,331.48,330.81,331.27,2422.0,321.6334,322.2848,321.6334,322.0806,2422.0
2021-08-19 15:10:00,331.31,331.52,330.95,331.29,2563.0,322.1195,322.3237,321.7695,322.1,2563.0
2021-08-19 15:20:00,331.51,332.22,331.31,332.22,4354.0,322.3139,323.0042,322.1195,323.0042,4354.0
2021-08-19 15:30:00,332.11,332.51,331.55,331.62,8025.0,322.8973,323.2862,322.3528,322.4209,8025.0
2021-08-19 15:40:00,331.78,331.85,330.82,331.03,16559.0,322.5764,322.6445,321.6431,321.8473,16559.0
2021-08-19 15:50:00,331.16,331.89,330.97,331.76,36271.0,321.9736,322.6834,321.7889,322.557,36271.0
2021-08-20 09:30:00,329.78,332.61,329.78,331.53,15081.0,320.6319,323.3834,320.6319,322.3334,15081.0
2021-08-20 09:40:00,330.32,332.16,330.02,331.24,5278.0,321.1569,322.9459,320.8653,322.0514,5278.0
2021-08-20 09:50:00,330.84,330.84,328.55,329.0,12225.0,321.6625,321.6625,319.436,319.8736,12225.0
2021-08-20 10:00:00,328.58,328.97,327.19,327.43,6817.0,319.4652,319.8444,318.1138,318.3471,6817.0
2021-08-20 10:10:00,327.39,327.39,324.8,326.53,6824.0,318.3082,318.3082,315.7901,317.4721,6824.0
2021-08-20 10:20:00,326.94,327.08,325.14,325.86,4770.0,317.8707,318.0068,316.1206,316.8207,4770.0
2021-08-20 10:30:00,325.6,326.45,325.6,325.85,5884.0,316.5679,317.3943,316.5679,316.8109,5884.0
2021-08-20 10:40:00,325.76,327.87,325.76,326.87,6582.0,316.7234,318.7749,316.7234,317.8026,6582.0
2021-08-20 10:50:00,326.9,328.59,326.89,327.59,8049.0,317.8318,319.4749,317.8221,318.5027,8049.0
2021-08-20 11:00:00,327.95,328.25,327.33,328.13,3811.0,318.8527,319.1444,318.2499,319.0277,3811.0
2021-08-20 11:10:00,328.69,329.5,328.65,329.27,3955.0,319.5722,320.3597,319.5333,320.1361,3955.0
2021-08-20 11:20:00,329.31,329.33,328.68,328.75,3626.0,320.175,320.1944,319.5624,319.6305,3626.0
2021-08-20 11:30:00,328.77,329.38,328.4,328.92,7164.0,319.6499,320.243,319.2902,319.7958,7164.0
2021-08-20 11:40:00,329.18,329.28,328.53,328.66,2156.0,320.0486,320.1458,319.4166,319.543,2156.0
2021-08-20 11:50:00,328.7,329.06,328.37,329.02,3780.0,319.5819,319.9319,319.261,319.893,3780.0
2021-08-20 12:00:00,329.26,329.71,328.72,329.55,2641.0,320.1263,320.5639,319.6013,320.4083,2641.0
2021-08-20 12:10:00,329.44,329.45,328.52,328.6,4056.0,320.3014,320.3111,319.4069,319.4847,4056.0
2021-08-20 12:20:00,328.56,329.55,328.35,329.55,2500.0,319.4458,320.4083,319.2416,320.4083,2500.0
2021-08-20 12:30:00,329.43,329.66,329.4,329.46,1701.0,320.2916,320.5153,320.2625,320.3208,1701.0
2021-08-20 12:40:00,329.72,330.21,329.62,330.06,2692.0,320.5736,321.05,320.4764,320.9042,2692.0
2021-08-20 12:50:00,329.96,330.36,329.77,329.93,3991.0,320.8069,321.1958,320.6222,320.7778,3991.0
2021-08-20 13:00:00,330.14,331.19,330.14,330.8,2752.0,320.9819,322.0028,320.9819,321.6236,2752.0
2021-08-20 13:10:00,330.77,330.95,330.31,330.86,3589.0,321.5945,321.7695,321.1472,321.682,3589.0
2021-08-20 13:20:00,330.96,330.96,329.89,329.89,4548.0,321.7792,321.7792,320.7389,320.7389,4548.0
2021-08-20 13:30:00,329.94,330.29,329.51,330.26,5483.0,320.7875,321.1278,320.3694,321.0986,5483.0
2021-08-20 13:40:00,330.11,330.11,329.53,329.59,3487.0,320.9528,320.9528,320.3889,320.4472,3487.0
2021-08-20 13:50:00,329.76,329.99,329.29,329.29,2180.0,320.6125,320.8361,320.1555,320.1555,2180.0
2021-08-20 14:00:00,329.42,329.69,329.4,329.52,1600.0,320.2819,320.5444,320.2625,320.3791,1600.0
2021-08-20 14:10:00,329.52,329.9,329.52,329.9,2146.0,320.3791,320.7486,320.3791,320.7486,2146.0
2021-08-20 14:20:00,329.93,329.93,329.14,329.48,1800.0,320.7778,320.7778,320.0097,320.3402,1800.0
2021-08-20 14:30:00,329.19,329.28,328.51,328.75,2694.0,320.0583,320.1458,319.3972,319.6305,2694.0
2021-08-20 14:40:00,328.85,328.85,327.62,327.65,3933.0,319.7277,319.7277,318.5318,318.561,3933.0
2021-08-20 14:50:00,327.66,328.39,327.63,328.39,4422.0,318.5707,319.2805,318.5416,319.2805,4422.0
2021-08-20 15:00:00,328.52,329.04,328.2,328.63,4216.0,319.4069,319.9125,319.0958,319.5138,4216.0
2021-08-20 15:10:00,328.77,329.61,328.48,329.3,3650.0,319.6499,320.4666,319.368,320.1652,3650.0
2021-08-20 15:20:00,329.41,329.64,329.23,329.51,4742.0,320.2722,320.4958,320.0972,320.3694,4742.0
2021-08-20 15:30:00,329.57,329.67,329.28,329.5,5705.0,320.4278,320.525,320.1458,320.3597,5705.0
2021-08-20 15:40:00,329.6,330.73,329.47,330.27,11232.0,320.4569,321.5556,320.3305,321.1083,11232.0
2021-08-20 15:50:00,330.38,330.44,329.48,330.13,37171.0,321.2153,321.2736,320.3402,320.9722,37171.0
2021-08-23 09:30:00,333.47,334.88,331.96,332.3,10386.0,324.2196,325.5905,322.7515,323.082,10386.0
2021-08-23 09:40:00,332.5,333.21,331.71,332.98,4235.0,323.2765,323.9668,322.5084,323.7432,4235.0
2021-08-23 09:50:00,333.08,336.8,332.78,335.11,18885.0,323.8404,327.4572,323.5487,325.8141,18885.0
2021-08-23 10:00:00,334.65,335.69,332.32,333.13,7943.0,325.3668,326.378,323.1015,323.889,7943.0
2021-08-23 10:10:00,333.82,336.15,333.81,335.81,4307.0,324.5599,326.8252,324.5501,326.4947,4307.0
2021-08-23 10:20:00,335.11,335.36,333.59,334.88,6135.0,325.8141,326.0571,324.3362,325.5905,6135.0
2021-08-23 10:30:00,335.14,335.32,334.06,335.32,4486.0,325.8432,326.0182,324.7932,326.0182,4486.0
2021-08-23 10:40:00,335.08,336.0,334.68,335.45,5163.0,325.7849,326.6794,325.396,326.1446,5163.0
2021-08-23 10:50:00,335.64,336.84,335.64,335.98,4648.0,326.3294,327.4961,326.3294,326.6599,4648.0
2021-08-23 11:00:00,336.0,337.14,335.83,336.86,4181.0,326.6794,327.7878,326.5141,327.5155,4181.0
2021-08-23 11:10:00,336.91,336.91,334.93,335.13,8754.0,327.5641,327.5641,325.6391,325.8335,8754.0
2021-08-23 11:20:00,335.39,336.08,335.31,335.7,5361.0,326.0863,326.7572,326.0085,326.3877,5361.0
2021-08-23 11:30:00,335.8,336.19,335.39,336.19,3060.0,326.4849,326.8641,326.0863,326.8641,3060.0
2021-08-23 11:40:00,336.47,336.47,335.7,335.7,2051.0,327.1363,327.1363,326.3877,326.3877,2051.0
2021-08-23 11:50:00,335.96,336.32,335.93,336.2,2393.0,326.6405,326.9905,326.6113,326.8738,2393.0
2021-08-23 12:00:00,336.5,337.51,336.1,337.39,10371.0,327.1655,328.1475,326.7766,328.0308,10371.0
2021-08-23 12:10:00,337.47,337.5,336.86,337.06,2355.0,328.1086,328.1378,327.5155,327.71,2355.0
2021-08-23 12:20:00,337.18,337.18,336.67,336.76,3343.0,327.8266,327.8266,327.3308,327.4183,3343.0
2021-08-23 12:30:00,336.79,337.09,336.73,337.09,1617.0,327.4475,327.7391,327.3891,327.7391,1617.0
2021-08-23 12:40:00,336.97,337.29,336.49,336.49,2017.0,327.6225,327.9336,327.1558,327.1558,2017.0
2021-08-23 12:50:00,336.54,337.42,336.54,337.42,2091.0,327.2044,328.06,327.2044,328.06,2091.0
2021-08-23 13:00:00,337.43,337.83,337.37,337.79,2286.0,328.0697,328.4586,328.0114,328.4197,2286.0
2021-08-23 13:10:00,337.85,337.94,337.56,337.56,5155.0,328.4781,328.5656,328.1961,328.1961,5155.0
2021-08-23 13:20:00,337.31,337.84,337.15,337.84,2485.0,327.953,328.4683,327.7975,328.4683,2485.0
2021-08-23 13:30:00,337.73,338.0,337.01,337.26,2309.0,328.3614,328.6239,327.6614,327.9044,2309.0
2021-08-23 13:40:00,337.36,337.74,337.14,337.36,3356.0,328.0017,328.3711,327.7878,328.0017,3356.0
2021-08-23 13:50:00,337.2,338.07,337.19,337.88,2333.0,327.8461,328.692,327.8364,328.5072,2333.0
2021-08-23 14:00:00,338.13,338.17,337.92,337.93,1476.0,328.7503,328.7892,328.5461,328.5558,1476.0
2021-08-23 14:10:00,338.07,338.15,337.61,337.79,2114.0,328.692,328.7697,328.2447,328.4197,2114.0
2021-08-23 14:20:00,337.92,338.17,337.89,338.15,2108.0,328.5461,328.7892,328.517,328.7697,2108.0
2021-08-23 14:30:00,337.99,338.54,337.87,337.87,8028.0,328.6142,329.1489,328.4975,328.4975,8028.0
2021-08-23 14:40:00,337.82,338.39,337.62,338.34,3200.0,328.4489,329.0031,328.2544,328.9545,3200.0
2021-08-23 14:50:00,338.59,338.59,338.29,338.35,2849.0,329.1975,329.1975,328.9059,328.9642,2849.0
2021-08-23 15:00:00,338.39,338.73,338.35,338.73,1948.0,329.0031,329.3337,328.9642,329.3337,1948.0
2021-08-23 15:10:00,338.55,338.57,338.18,338.22,3400.0,329.1586,329.1781,328.7989,328.8378,3400.0
2021-08-23 15:20:00,338.65,339.09,338.64,339.09,1600.0,329.2559,329.6837,329.2461,329.6837,1600.0
2021-08-23 15:30:00,339.18,339.18,338.71,338.73,6237.0,329.7712,329.7712,329.3142,329.3337,6237.0
2021-08-23 15:40:00,338.83,339.41,338.73,339.26,11291.0,329.4309,329.9948,329.3337,329.849,11291.0
2021-08-23 15:50:00,339.03,339.08,337.99,338.02,33965.0,329.6253,329.6739,328.6142,328.6433,33965.0
2021-08-24 09:30:00,339.24,344.47,338.99,343.95,15881.0,329.8295,334.9144,329.5864,334.4089,15881.0
2021-08-24 09:40:00,343.81,344.96,343.65,344.36,2601.0,334.2727,335.3908,334.1172,334.8075,2601.0
2021-08-24 09:50:00,344.94,345.7,344.15,345.59,7273.0,335.3714,336.1103,334.6033,336.0034,7273.0
2021-08-24 10:00:00,345.63,345.68,340.24,340.27,21763.0,336.0422,336.0909,330.8018,330.8309,21763.0
2021-08-24 10:10:00,340.61,342.25,340.4,342.23,4416.0,331.1615,332.756,330.9573,332.7366,4416.0
2021-08-24 10:20:00,342.5,342.58,340.88,341.97,1844.0,332.9991,333.0769,331.424,332.4838,1844.0
2021-08-24 10:30:00,341.67,342.51,341.0,342.31,3217.0,332.1921,333.0088,331.5407,332.8143,3217.0
2021-08-24 10:40:00,342.45,342.59,341.98,342.27,1899.0,332.9505,333.0866,332.4935,332.7755,1899.0
2021-08-24 10:50:00,342.57,343.07,342.57,343.07,1270.0,333.0671,333.5533,333.0671,333.5533,1270.0
2021-08-24 11:00:00,343.06,343.22,342.71,343.22,1800.0,333.5435,333.6991,333.2032,333.6991,1800.0
2021-08-24 11:10:00,342.86,343.33,342.86,343.33,600.0,333.3491,333.806,333.3491,333.806,600.0
2021-08-24 11:20:00,342.64,343.33,342.64,343.33,2609.0,333.1352,333.806,333.1352,333.806,2609.0
2021-08-24 11:30:00,343.05,343.1,342.5,342.7,1813.0,333.5338,333.5824,332.9991,333.1935,1813.0
2021-08-24 11:40:00,342.83,343.49,342.69,343.49,1854.0,333.3199,333.9616,333.1838,333.9616,1854.0
2021-08-24 11:50:00,343.49,343.74,343.07,343.35,1546.0,333.9616,334.2047,333.5533,333.8255,1546.0
2021-08-24 12:00:00,343.12,343.12,342.88,342.98,1020.0,333.6019,333.6019,333.3685,333.4658,1020.0
2021-08-24 12:10:00,343.13,343.16,342.89,342.9,700.0,333.6116,333.6408,333.3783,333.388,700.0
2021-08-24 12:20:00,342.9,343.12,342.72,342.98,977.0,333.388,333.6019,333.213,333.4658,977.0
2021-08-24 12:30:00,343.31,344.43,342.95,343.91,1575.0,333.7866,334.8755,333.4366,334.37,1575.0
2021-08-24 12:40:00,343.85,344.4,343.85,344.4,1117.0,334.3116,334.8464,334.3116,334.8464,1117.0
2021-08-24 12:50:00,344.4,344.4,344.06,344.13,2150.0,334.8464,334.8464,334.5158,334.5839,2150.0
2021-08-24 13:00:00,344.0,344.7,344.0,344.55,1209.0,334.4575,335.138,334.4575,334.9922,1209.0
2021-08-24 13:10:00,344.57,345.0,344.41,344.74,1590.0,335.0117,335.4297,334.8561,335.1769,1590.0
2021-08-24 13:20:00,344.73,344.86,344.36,344.68,1207.0,335.1672,335.2936,334.8075,335.1186,1207.0
2021-08-24 13:30:00,344.93,345.25,344.77,345.06,3379.0,335.3617,335.6728,335.2061,335.4881,3379.0
2021-08-24 13:40:00,344.99,345.56,344.9,345.56,3930.0,335.42,335.9742,335.3325,335.9742,3930.0
2021-08-24 13:50:00,345.48,345.95,345.16,345.95,1427.0,335.8964,336.3534,335.5853,336.3534,1427.0
2021-08-24 14:00:00,345.97,346.09,345.55,345.78,4327.0,336.3728,336.4895,335.9645,336.1881,4327.0
2021-08-24 14:10:00,345.75,345.96,345.7,345.85,2911.0,336.1589,336.3631,336.1103,336.2561,2911.0
2021-08-24 14:20:00,345.88,345.88,345.3,345.8,6795.0,336.2853,336.2853,335.7214,336.2075,6795.0
2021-08-24 14:30:00,345.65,345.75,345.24,345.41,2575.0,336.0617,336.1589,335.6631,335.8283,2575.0
2021-08-24 14:40:00,345.43,346.21,345.43,345.87,3024.0,335.8478,336.6062,335.8478,336.2756,3024.0
2021-08-24 14:50:00,346.06,346.12,345.21,345.26,3095.0,336.4603,336.5187,335.6339,335.6825,3095.0
2021-08-24 15:00:00,345.21,345.28,344.66,344.86,2476.0,335.6339,335.702,335.0992,335.2936,2476.0
2021-08-24 15:10:00,344.93,345.9,344.91,345.66,10171.0,335.3617,336.3048,335.3422,336.0714,10171.0
2021-08-24 15:20:00,345.68,345.75,345.26,345.48,4446.0,336.0909,336.1589,335.6825,335.8964,4446.0
2021-08-24 15:30:00,345.35,345.41,344.07,344.11,9477.0,335.77,335.8283,334.5255,334.5644,9477.0
2021-08-24 15:40:00,344.08,344.43,343.95,344.43,6911.0,334.5352,334.8755,334.4089,334.8755,6911.0
2021-08-24 15:50:00,344.3,344.33,343.82,343.86,26538.0,334.7491,334.7783,334.2825,334.3213,26538.0
2021-08-25 09:30:00,345.48,346.69,344.48,346.69,7086.0,335.8964,337.0728,334.9241,337.0728,7086.0
2021-08-25 09:40:00,347.4,348.36,346.78,346.8,4400.0,337.7631,338.6965,337.1603,337.1798,4400.0
2021-08-25 09:50:00,346.98,349.0,346.76,349.0,7984.0,337.3548,339.3188,337.1409,339.3188,7984.0
2021-08-25 10:00:00,349.49,349.49,347.47,348.28,5131.0,339.7952,339.7952,337.8312,338.6187,5131.0
2021-08-25 10:10:00,348.22,349.39,348.22,349.03,5800.0,338.5604,339.6979,338.5604,339.3479,5800.0
2021-08-25 10:20:00,348.59,349.8,348.53,349.75,3077.0,338.9201,340.0966,338.8618,340.048,3077.0
2021-08-25 10:30:00,349.92,351.25,349.65,351.25,10114.0,340.2132,341.5063,339.9507,341.5063,10114.0
2021-08-25 10:40:00,351.36,351.73,351.27,351.73,1670.0,341.6133,341.973,341.5258,341.973,1670.0
2021-08-25 10:50:00,351.52,351.9,350.32,350.32,5284.0,341.7689,342.1383,340.6021,340.6021,5284.0
2021-08-25 11:00:00,350.0,350.83,350.0,350.12,5518.0,340.291,341.098,340.291,340.4077,5518.0
2021-08-25 11:10:00,350.73,350.99,350.0,350.09,1578.0,341.0008,341.2536,340.291,340.3785,1578.0
2021-08-25 11:20:00,349.93,350.77,349.93,350.77,2009.0,340.223,341.0397,340.223,341.0397,2009.0
2021-08-25 11:30:00,350.96,351.28,350.96,351.27,1400.0,341.2244,341.5355,341.2244,341.5258,1400.0
2021-08-25 11:40:00,351.41,351.42,350.85,351.41,2680.0,341.6619,341.6716,341.1174,341.6619,2680.0
2021-08-25 11:50:00,351.62,352.63,351.62,352.62,2660.0,341.8661,342.8481,341.8661,342.8383,2660.0
2021-08-25 12:00:00,352.82,353.72,352.82,353.59,8210.0,343.0328,343.9078,343.0328,343.7814,8210.0
2021-08-25 12:10:00,353.46,353.65,353.28,353.54,5197.0,343.655,343.8398,343.48,343.7328,5197.0
2021-08-25 12:20:00,353.77,353.92,352.57,352.57,4134.0,343.9564,344.1023,342.7897,342.7897,4134.0
2021-08-25 12:30:00,352.61,352.91,352.0,352.71,5504.0,342.8286,343.1203,342.2355,342.9258,5504.0
2021-08-25 12:40:00,352.65,352.9,352.65,352.85,1442.0,342.8675,343.1106,342.8675,343.062,1442.0
2021-08-25 12:50:00,353.14,353.14,352.69,352.81,3100.0,343.3439,343.3439,342.9064,343.0231,3100.0
2021-08-25 13:00:00,352.72,352.85,352.29,352.81,3930.0,342.9356,343.062,342.5175,343.0231,3930.0
2021-08-25 13:10:00,352.74,353.54,352.74,353.43,5825.0,342.955,343.7328,342.955,343.6259,5825.0
2021-08-25 13:20:00,353.5,354.0,353.5,353.99,2195.0,343.6939,344.1801,343.6939,344.1703,2195.0
2021-08-25 13:30:00,353.98,354.03,353.63,353.63,2272.0,344.1606,344.2092,343.8203,343.8203,2272.0
2021-08-25 13:40:00,353.65,353.8,353.11,353.25,5096.0,343.8398,343.9856,343.3148,343.4509,5096.0
2021-08-25 13:50:00,352.94,353.07,352.5,352.5,2549.0,343.1495,343.2759,342.7217,342.7217,2549.0
2021-08-25 14:00:00,352.65,353.05,352.49,353.05,2880.0,342.8675,343.2564,342.712,343.2564,2880.0
2021-08-25 14:10:00,353.12,353.2,352.86,353.03,1550.0,343.3245,343.4023,343.0717,343.237,1550.0
2021-08-25 14:20:00,352.97,353.42,352.72,353.23,3064.0,343.1786,343.6162,342.9356,343.4314,3064.0
2021-08-25 14:30:00,353.01,353.01,352.0,352.0,2044.0,343.2175,343.2175,342.2355,342.2355,2044.0
2021-08-25 14:40:00,351.9,351.93,350.68,350.68,8174.0,342.1383,342.1675,340.9522,340.9522,8174.0
2021-08-25 14:50:00,350.79,351.27,350.51,351.02,5524.0,341.0591,341.5258,340.7869,341.2827,5524.0
2021-08-25 15:00:00,350.89,351.19,350.72,351.0,1520.0,341.1563,341.448,340.9911,341.2633,1520.0
2021-08-25 15:10:00,350.95,350.95,350.42,350.42,5568.0,341.2147,341.2147,340.6994,340.6994,5568.0
2021-08-25 15:20:00,350.34,350.59,350.18,350.59,2662.0,340.6216,340.8647,340.466,340.8647,2662.0
2021-08-25 15:30:00,350.48,350.8,350.17,350.26,4752.0,340.7577,341.0688,340.4563,340.5438,4752.0
2021-08-25 15:40:00,350.28,350.88,350.19,350.44,8293.0,340.5633,341.1466,340.4758,340.7188,8293.0
2021-08-25 15:50:00,350.61,351.37,350.3,350.58,25213.0,340.8841,341.623,340.5827,340.8549,25213.0
2021-08-26 09:30:00,351.25,351.25,349.09,349.1,7620.0,341.5063,341.5063,339.4063,339.416,7620.0
2021-08-26 09:40:00,348.65,350.21,348.15,349.44,5614.0,338.9785,340.4952,338.4923,339.7466,5614.0
2021-08-26 09:50:00,348.97,350.41,348.63,350.41,3211.0,339.2896,340.6897,338.959,340.6897,3211.0
2021-08-26 10:00:00,350.54,350.56,349.43,350.17,2759.0,340.816,340.8355,339.7368,340.4563,2759.0
2021-08-26 10:10:00,349.83,351.72,349.71,351.68,4823.0,340.1257,341.9633,340.0091,341.9244,4823.0
2021-08-26 10:20:00,351.86,352.55,349.4,351.31,6309.0,342.0994,342.7703,339.7077,341.5647,6309.0
2021-08-26 10:30:00,351.61,351.73,350.43,350.52,6449.0,341.8564,341.973,340.7091,340.7966,6449.0
2021-08-26 10:40:00,350.37,350.37,347.26,347.34,15867.0,340.6508,340.6508,337.627,337.7048,15867.0
2021-08-26 10:50:00,347.34,348.28,347.23,347.81,6432.0,337.7048,338.6187,337.5979,338.1618,6432.0
2021-08-26 11:00:00,347.7,348.24,347.14,348.17,5289.0,338.0548,338.5798,337.5104,338.5118,5289.0
2021-08-26 11:10:00,348.17,348.9,348.17,348.69,8533.0,338.5118,339.2215,338.5118,339.0174,8533.0
2021-08-26 11:20:00,348.69,349.81,348.69,349.12,4352.0,339.0174,340.1063,339.0174,339.4354,4352.0
2021-08-26 11:30:00,349.31,349.46,348.73,349.46,1402.0,339.6202,339.766,339.0563,339.766,1402.0
2021-08-26 11:40:00,349.61,349.61,348.35,349.09,3572.0,339.9118,339.9118,338.6868,339.4063,3572.0
2021-08-26 11:50:00,348.96,349.0,348.54,348.54,3545.0,339.2799,339.3188,338.8715,338.8715,3545.0
2021-08-26 12:00:00,348.73,350.17,348.73,350.05,11143.0,339.0563,340.4563,339.0563,340.3396,11143.0
2021-08-26 12:10:00,349.78,350.48,349.63,350.4,2005.0,340.0771,340.7577,339.9313,340.6799,2005.0
2021-08-26 12:20:00,350.24,351.03,350.24,350.82,2730.0,340.5244,341.2925,340.5244,341.0883,2730.0
2021-08-26 12:30:00,351.0,351.28,350.81,351.07,7700.0,341.2633,341.5355,341.0786,341.3313,7700.0
2021-08-26 12:40:00,351.12,351.33,350.68,351.3,1701.0,341.38,341.5841,340.9522,341.555,1701.0
2021-08-26 12:50:00,351.16,351.18,350.58,350.76,1100.0,341.4188,341.4383,340.8549,341.0299,1100.0
2021-08-26 13:00:00,350.37,351.31,350.37,350.64,1926.0,340.6508,341.5647,340.6508,340.9133,1926.0
2021-08-26 13:10:00,350.82,351.25,350.81,350.84,1400.0,341.0883,341.5063,341.0786,341.1077,1400.0
2021-08-26 13:20:00,350.4,350.4,349.74,350.22,2915.0,340.6799,340.6799,340.0382,340.5049,2915.0
2021-08-26 13:30:00,350.42,350.54,349.88,350.28,1182.0,340.6994,340.816,340.1744,340.5633,1182.0
2021-08-26 13:40:00,350.46,350.59,350.21,350.53,1551.0,340.7383,340.8647,340.4952,340.8063,1551.0
2021-08-26 13:50:00,350.15,350.55,350.13,350.45,2607.0,340.4369,340.8258,340.4174,340.7285,2607.0
2021-08-26 14:00:00,350.03,350.11,349.45,349.63,9766.0,340.3202,340.398,339.7563,339.9313,9766.0
2021-08-26 14:10:00,349.69,349.86,348.26,348.43,12751.0,339.9896,340.1549,338.5993,338.7646,12751.0
2021-08-26 14:20:00,348.24,348.45,347.81,347.84,3809.0,338.5798,338.784,338.1618,338.1909,3809.0
2021-08-26 14:30:00,347.85,348.03,347.28,347.66,7005.0,338.2007,338.3757,337.6465,338.0159,7005.0
2021-08-26 14:40:00,347.64,347.65,346.63,346.63,7881.0,337.9965,338.0062,337.0145,337.0145,7881.0
2021-08-26 14:50:00,346.39,346.96,346.39,346.41,2940.0,336.7812,337.3354,336.7812,336.8006,2940.0
2021-08-26 15:00:00,346.5,346.53,346.22,346.46,4336.0,336.8881,336.9173,336.6159,336.8492,4336.0
2021-08-26 15:10:00,346.57,347.08,346.23,347.08,2618.0,336.9562,337.452,336.6256,337.452,2618.0
2021-08-26 15:20:00,347.34,347.52,346.96,347.41,5663.0,337.7048,337.8798,337.3354,337.7729,5663.0
2021-08-26 15:30:00,347.58,347.96,347.32,347.32,4102.0,337.9382,338.3076,337.6854,337.6854,4102.0
2021-08-26 15:40:00,347.62,347.72,346.89,347.46,9106.0,337.977,338.0743,337.2673,337.8215,9106.0
2021-08-26 15:50:00,347.62,347.87,347.34,347.53,16871.0,337.977,338.2201,337.7048,337.8895,16871.0
2021-08-27 09:30:00,349.62,352.48,348.81,352.48,10366.0,339.9216,342.7022,339.134,342.7022,10366.0
2021-08-27 09:40:00,351.62,354.5,351.62,353.23,11881.0,341.8661,344.6662,341.8661,343.4314,11881.0
2021-08-27 09:50:00,353.17,355.0,352.8,354.53,9045.0,343.3731,345.1523,343.0134,344.6954,9045.0
2021-08-27 10:00:00,354.27,354.47,352.48,354.34,6679.0,344.4426,344.637,342.7022,344.5106,6679.0
2021-08-27 10:10:00,354.07,355.41,351.94,352.14,6697.0,344.2481,345.551,342.1772,342.3717,6697.0
2021-08-27 10:20:00,352.51,353.0,351.84,352.79,2908.0,342.7314,343.2078,342.08,343.0036,2908.0
2021-08-27 10:30:00,352.67,353.1,351.88,352.15,5783.0,342.887,343.305,342.1189,342.3814,5783.0
2021-08-27 10:40:00,352.38,352.38,351.37,351.89,10099.0,342.605,342.605,341.623,342.1286,10099.0
2021-08-27 10:50:00,352.32,353.08,352.23,352.83,3405.0,342.5467,343.2856,342.4592,343.0425,3405.0
2021-08-27 11:00:00,352.51,353.19,352.0,352.38,14710.0,342.7314,343.3925,342.2355,342.605,14710.0
2021-08-27 11:10:00,352.28,353.62,352.25,352.9,11292.0,342.5078,343.8106,342.4786,343.1106,11292.0
2021-08-27 11:20:00,353.02,353.73,352.65,353.14,3989.0,343.2272,343.9176,342.8675,343.3439,3989.0
2021-08-27 11:30:00,353.37,354.24,353.37,354.24,3105.0,343.5675,344.4134,343.5675,344.4134,3105.0
2021-08-27 11:40:00,354.44,355.3,354.15,355.26,8693.0,344.6079,345.444,344.3259,345.4051,8693.0
2021-08-27 11:50:00,355.25,355.32,354.7,354.7,6238.0,345.3954,345.4634,344.8606,344.8606,6238.0
2021-08-27 12:00:00,354.99,355.24,354.38,355.03,3593.0,345.1426,345.3857,344.5495,345.1815,3593.0
2021-08-27 12:10:00,355.0,355.13,354.76,355.08,4582.0,345.1523,345.2787,344.919,345.2301,4582.0
2021-08-27 12:20:00,354.82,355.34,354.8,355.34,2782.0,344.9773,345.4829,344.9579,345.4829,2782.0
2021-08-27 12:30:00,355.25,355.52,354.94,355.31,2712.0,345.3954,345.6579,345.094,345.4537,2712.0
2021-08-27 12:40:00,355.11,355.37,354.76,355.03,3100.0,345.2593,345.5121,344.919,345.1815,3100.0
2021-08-27 12:50:00,354.93,355.13,354.66,354.7,3152.0,345.0843,345.2787,344.8218,344.8606,3152.0
2021-08-27 13:00:00,354.72,354.92,354.37,354.72,5443.0,344.8801,345.0745,344.5398,344.8801,5443.0
2021-08-27 13:10:00,354.84,354.96,354.44,354.44,3700.0,344.9968,345.1134,344.6079,344.6079,3700.0
2021-08-27 13:20:00,354.66,354.89,354.58,354.75,4489.0,344.8218,345.0454,344.744,344.9093,4489.0
2021-08-27 13:30:00,354.59,354.83,354.52,354.82,4100.0,344.7537,344.987,344.6856,344.9773,4100.0
2021-08-27 13:40:00,354.98,356.07,354.98,355.88,5866.0,345.1329,346.1926,345.1329,346.0079,5866.0
2021-08-27 13:50:00,355.81,356.24,355.8,356.07,4506.0,345.9399,346.3579,345.9301,346.1926,4506.0
2021-08-27 14:00:00,356.18,356.26,355.38,355.49,3454.0,346.2996,346.3774,345.5218,345.6287,3454.0
2021-08-27 14:10:00,355.53,355.85,355.33,355.48,6732.0,345.6676,345.9787,345.4732,345.619,6732.0
2021-08-27 14:20:00,355.53,356.21,355.37,356.21,3779.0,345.6676,346.3288,345.5121,346.3288,3779.0
2021-08-27 14:30:00,356.3,356.32,355.65,355.65,3900.0,346.4163,346.4357,345.7843,345.7843,3900.0
2021-08-27 14:40:00,355.62,355.94,355.24,355.69,4927.0,345.7551,346.0662,345.3857,345.8232,4927.0
2021-08-27 14:50:00,355.55,355.99,355.2,355.76,2802.0,345.6871,346.1149,345.3468,345.8912,2802.0
2021-08-27 15:00:00,355.91,355.96,355.65,355.79,4738.0,346.0371,346.0857,345.7843,345.9204,4738.0
2021-08-27 15:10:00,355.83,356.78,355.78,356.57,8031.0,345.9593,346.8829,345.9107,346.6788,8031.0
2021-08-27 15:20:00,356.44,356.51,356.18,356.4,6207.0,346.5524,346.6204,346.2996,346.5135,6207.0
2021-08-27 15:30:00,356.33,356.66,356.02,356.38,10327.0,346.4454,346.7663,346.144,346.494,10327.0
2021-08-27 15:40:00,356.35,356.77,356.09,356.28,18072.0,346.4649,346.8732,346.2121,346.3968,18072.0
2021-08-27 15:50:00,356.41,356.41,355.08,355.21,34558.0,346.5232,346.5232,345.2301,345.3565,34558.0
2021-08-30 09:30:00,357.39,357.39,352.7,352.71,8587.0,347.476,347.476,342.9161,342.9258,8587.0
2021-08-30 09:40:00,352.63,354.52,351.96,353.87,7101.0,342.8481,344.6856,342.1967,344.0537,7101.0
2021-08-30 09:50:00,353.88,355.38,353.18,353.3,4319.0,344.0634,345.5218,343.3828,343.4995,4319.0
2021-08-30 10:00:00,353.76,354.33,352.96,353.5,6900.0,343.9467,344.5009,343.1689,343.6939,6900.0
2021-08-30 10:10:00,354.12,354.73,353.56,353.96,1762.0,344.2967,344.8898,343.7523,344.1412,1762.0
2021-08-30 10:20:00,354.77,356.0,354.18,355.27,4210.0,344.9287,346.1246,344.3551,345.4148,4210.0
2021-08-30 10:30:00,355.46,357.02,354.97,356.48,12049.0,345.5996,347.1163,345.1232,346.5913,12049.0
2021-08-30 10:40:00,356.53,356.9,355.39,355.39,5061.0,346.6399,346.9996,345.5315,345.5315,5061.0
2021-08-30 10:50:00,355.47,356.03,355.19,355.42,4542.0,345.6093,346.1538,345.3371,345.5607,4542.0
2021-08-30 11:00:00,355.42,355.97,355.0,355.52,2200.0,345.5607,346.0954,345.1523,345.6579,2200.0
2021-08-30 11:10:00,355.68,356.54,355.68,355.89,4210.0,345.8135,346.6496,345.8135,346.0176,4210.0
2021-08-30 11:20:00,355.54,356.02,355.28,355.4,7403.0,345.6773,346.144,345.4246,345.5412,7403.0
2021-08-30 11:30:00,355.34,356.16,355.34,356.16,2800.0,345.4829,346.2801,345.4829,346.2801,2800.0
2021-08-30 11:40:00,355.8,356.56,355.8,356.23,2310.0,345.9301,346.669,345.9301,346.3482,2310.0
2021-08-30 11:50:00,356.61,356.82,356.31,356.5,1815.0,346.7177,346.9218,346.426,346.6107,1815.0
2021-08-30 12:00:00,356.32,356.83,356.32,356.53,3148.0,346.4357,346.9316,346.4357,346.6399,3148.0
2021-08-30 12:10:00,356.45,356.88,356.45,356.45,1608.0,346.5621,346.9802,346.5621,346.5621,1608.0
2021-08-30 12:20:00,356.32,356.77,356.3,356.51,1006.0,346.4357,346.8732,346.4163,346.6204,1006.0
2021-08-30 12:30:00,356.77,356.85,356.0,356.0,9706.0,346.8732,346.951,346.1246,346.1246,9706.0
2021-08-30 12:40:00,355.64,355.88,355.45,355.88,1000.0,345.7746,346.0079,345.5898,346.0079,1000.0
2021-08-30 12:50:00,355.65,356.1,355.62,356.08,1361.0,345.7843,346.2218,345.7551,346.2024,1361.0
2021-08-30 13:00:00,356.55,356.55,355.96,355.98,901.0,346.6593,346.6593,346.0857,346.1051,901.0
2021-08-30 13:10:00,356.17,356.46,355.94,356.18,1780.0,346.2899,346.5718,346.0662,346.2996,1780.0
2021-08-30 13:20:00,355.87,356.14,355.84,355.89,1293.0,345.9982,346.2607,345.969,346.0176,1293.0
2021-08-30 13:30:00,356.03,356.21,356.01,356.21,738.0,346.1538,346.3288,346.1343,346.3288,738.0
2021-08-30 13:40:00,356.22,356.84,356.01,356.24,3766.0,346.3385,346.9413,346.1343,346.3579,3766.0
2021-08-30 13:50:00,356.49,356.8,356.4,356.8,2954.0,346.601,346.9024,346.5135,346.9024,2954.0
2021-08-30 14:00:00,356.63,357.45,356.42,356.68,5837.0,346.7371,347.5344,346.5329,346.7857,5837.0
2021-08-30 14:10:00,356.73,356.95,356.3,356.3,2825.0,346.8343,347.0482,346.4163,346.4163,2825.0
2021-08-30 14:20:00,356.31,356.87,356.3,356.79,1921.0,346.426,346.9705,346.4163,346.8927,1921.0
2021-08-30 14:30:00,356.7,356.96,356.53,356.75,1794.0,346.8052,347.058,346.6399,346.8538,1794.0
2021-08-30 14:40:00,356.74,357.08,356.74,356.8,1605.0,346.8441,347.1746,346.8441,346.9024,1605.0
2021-08-30 14:50:00,356.72,356.87,356.48,356.84,1502.0,346.8246,346.9705,346.5913,346.9413,1502.0
2021-08-30 15:00:00,356.82,357.16,356.57,356.77,2904.0,346.9218,347.2524,346.6788,346.8732,2904.0
2021-08-30 15:10:00,356.79,356.9,356.61,356.61,2000.0,346.8927,346.9996,346.7177,346.7177,2000.0
2021-08-30 15:20:00,356.69,356.84,356.37,356.54,1591.0,346.7954,346.9413,346.4843,346.6496,1591.0
2021-08-30 15:30:00,356.38,356.38,355.57,355.57,4406.0,346.494,346.494,345.7065,345.7065,4406.0
2021-08-30 15:40:00,355.48,355.48,354.54,354.71,4600.0,345.619,345.619,344.7051,344.8704,4600.0
2021-08-30 15:50:00,354.77,354.94,354.22,354.42,20929.0,344.9287,345.094,344.394,344.5884,20929.0
2021-08-31 09:30:00,355.07,356.53,354.37,356.2,30930.0,345.2204,346.6399,344.5398,346.319,30930.0
2021-08-31 09:40:00,355.43,356.47,353.63,353.79,20692.0,345.5704,346.5815,343.8203,343.9759,20692.0
2021-08-31 09:50:00,353.85,354.71,352.91,353.66,13411.0,344.0342,344.8704,343.1203,343.8495,13411.0
2021-08-31 10:00:00,353.77,354.33,353.42,354.32,6944.0,343.9564,344.5009,343.6162,344.4912,6944.0
2021-08-31 10:10:00,354.7,354.7,353.54,353.73,8192.0,344.8606,344.8606,343.7328,343.9176,8192.0
2021-08-31 10:20:00,353.71,353.72,351.76,353.37,29948.0,343.8981,343.9078,342.0022,343.5675,29948.0
2021-08-31 10:30:00,353.62,354.0,352.34,354.0,7057.0,343.8106,344.1801,342.5661,344.1801,7057.0
2021-08-31 10:40:00,353.99,356.0,353.88,355.94,6225.0,344.1703,346.1246,344.0634,346.0662,6225.0
2021-08-31 10:50:00,355.94,356.26,355.5,355.52,3450.0,346.0662,346.3774,345.6385,345.6579,3450.0
2021-08-31 11:00:00,355.33,355.71,354.35,354.75,4435.0,345.4732,345.8426,344.5204,344.9093,4435.0
2021-08-31 11:10:00,354.99,355.65,354.82,355.55,2400.0,345.1426,345.7843,344.9773,345.6871,2400.0
2021-08-31 11:20:00,355.43,356.4,355.43,356.25,4815.0,345.5704,346.5135,345.5704,346.3676,4815.0
2021-08-31 11:30:00,356.25,356.38,355.88,355.94,2707.0,346.3676,346.494,346.0079,346.0662,2707.0
2021-08-31 11:40:00,355.83,356.25,355.77,356.25,2225.0,345.9593,346.3676,345.901,346.3676,2225.0
2021-08-31 11:50:00,356.17,356.36,356.02,356.36,4500.0,346.2899,346.4746,346.144,346.4746,4500.0
2021-08-31 12:00:00,356.28,356.54,355.82,356.18,2660.0,346.3968,346.6496,345.9496,346.2996,2660.0
2021-08-31 12:10:00,355.85,355.85,355.56,355.83,1927.0,345.9787,345.9787,345.6968,345.9593,1927.0
2021-08-31 12:20:00,355.73,355.85,355.7,355.82,1200.0,345.8621,345.9787,345.8329,345.9496,1200.0
2021-08-31 12:30:00,355.7,355.91,355.33,355.61,7248.0,345.8329,346.0371,345.4732,345.7454,7248.0
2021-08-31 12:40:00,355.78,355.83,355.48,355.65,1100.0,345.9107,345.9593,345.619,345.7843,1100.0
2021-08-31 12:50:00,355.4,355.88,355.26,355.61,1268.0,345.5412,346.0079,345.4051,345.7454,1268.0
2021-08-31 13:00:00,355.43,355.76,355.1,355.11,6425.0,345.5704,345.8912,345.2495,345.2593,6425.0
2021-08-31 13:10:00,355.15,355.36,354.93,354.93,1200.0,345.2982,345.5023,345.0843,345.0843,1200.0
2021-08-31 13:20:00,354.62,354.64,353.96,354.46,3869.0,344.7829,344.8023,344.1412,344.6273,3869.0
2021-08-31 13:30:00,354.35,355.09,354.15,355.09,2463.0,344.5204,345.2398,344.3259,345.2398,2463.0
2021-08-31 13:40:00,355.03,355.7,355.03,355.7,3300.0,345.1815,345.8329,345.1815,345.8329,3300.0
2021-08-31 13:50:00,355.46,355.46,354.9,355.27,2200.0,345.5996,345.5996,345.0551,345.4148,2200.0
2021-08-31 14:00:00,355.57,355.64,354.05,354.26,2957.0,345.7065,345.7746,344.2287,344.4329,2957.0
2021-08-31 14:10:00,354.06,354.66,354.02,354.49,3392.0,344.2384,344.8218,344.1995,344.6565,3392.0
2021-08-31 14:20:00,354.58,354.58,353.86,353.86,1145.0,344.744,344.744,344.0439,344.0439,1145.0
2021-08-31 14:30:00,354.02,354.7,354.01,354.11,5637.0,344.1995,344.8606,344.1898,344.287,5637.0
2021-08-31 14:40:00,353.84,353.84,352.59,352.8,1900.0,344.0245,344.0245,342.8092,343.0134,1900.0
2021-08-31 14:50:00,352.81,354.02,352.8,354.02,3033.0,343.0231,344.1995,343.0134,344.1995,3033.0
2021-08-31 15:00:00,354.01,354.01,353.43,353.58,4202.0,344.1898,344.1898,343.6259,343.7717,4202.0
2021-08-31 15:10:00,353.48,353.48,353.11,353.21,5825.0,343.6745,343.6745,343.3148,343.412,5825.0
2021-08-31 15:20:00,353.13,353.52,353.02,353.2,4401.0,343.3342,343.7134,343.2272,343.4023,4401.0
2021-08-31 15:30:00,353.21,353.45,352.81,353.19,8787.0,343.412,343.6453,343.0231,343.3925,8787.0
2021-08-31 15:40:00,353.12,353.2,352.85,353.12,13195.0,343.3245,343.4023,343.062,343.3245,13195.0
2021-08-31 15:50:00,353.22,353.49,352.6,352.68,44100.0,343.4217,343.6842,342.8189,342.8967,44100.0
2021-09-01 09:30:00,352.38,353.74,346.78,346.79,18076.0,342.605,343.9273,337.1603,337.1701,18076.0
2021-09-01 09:40:00,347.0,347.0,344.32,345.0,7401.0,337.3742,337.3742,334.7686,335.4297,7401.0
2021-09-01 09:50:00,345.49,345.99,343.71,344.19,7708.0,335.9061,336.3923,334.1755,334.6422,7708.0
2021-09-01 10:00:00,344.23,348.11,344.23,346.05,8428.0,334.6811,338.4535,334.6811,336.4506,8428.0
2021-09-01 10:10:00,346.0,346.81,344.63,346.25,13442.0,336.402,337.1895,335.07,336.645,13442.0
2021-09-01 10:20:00,346.28,346.93,345.54,346.17,9962.0,336.6742,337.3062,335.9547,336.5673,9962.0
2021-09-01 10:30:00,346.56,347.06,345.87,346.7,13779.0,336.9464,337.4326,336.2756,337.0826,13779.0
2021-09-01 10:40:00,346.59,347.26,346.43,347.03,11608.0,336.9756,337.627,336.8201,337.4034,11608.0
2021-09-01 10:50:00,346.87,348.0,346.79,347.94,12987.0,337.2478,338.3465,337.1701,338.2882,12987.0
2021-09-01 11:00:00,347.64,347.88,346.77,347.3,2800.0,337.9965,338.2298,337.1506,337.6659,2800.0
2021-09-01 11:10:00,347.18,347.32,346.0,346.38,9192.0,337.5493,337.6854,336.402,336.7714,9192.0
2021-09-01 11:20:00,346.19,346.52,345.5,346.52,8519.0,336.5867,336.9076,335.9159,336.9076,8519.0
2021-09-01 11:30:00,346.19,346.43,345.34,345.52,5518.0,336.5867,336.8201,335.7603,335.9353,5518.0
2021-09-01 11:40:00,345.39,346.7,345.39,346.42,8324.0,335.8089,337.0826,335.8089,336.8103,8324.0
2021-09-01 11:50:00,346.41,347.54,346.41,347.31,4845.0,336.8006,337.8993,336.8006,337.6756,4845.0
2021-09-01 12:00:00,346.84,347.8,346.84,347.5,2742.0,337.2187,338.1521,337.2187,337.8604,2742.0
2021-09-01 12:10:00,347.65,348.45,347.44,348.29,2476.0,338.0062,338.784,337.802,338.6285,2476.0
2021-09-01 12:20:00,348.06,348.25,347.82,348.11,2494.0,338.4048,338.5896,338.1715,338.4535,2494.0
2021-09-01 12:30:00,348.19,348.99,348.12,348.99,3908.0,338.5312,339.309,338.4632,339.309,3908.0
2021-09-01 12:40:00,349.09,349.09,348.5,348.67,2324.0,339.4063,339.4063,338.8326,338.9979,2324.0
2021-09-01 12:50:00,348.76,348.76,348.53,348.55,1100.0,339.0854,339.0854,338.8618,338.8812,1100.0
2021-09-01 13:00:00,348.54,348.62,348.39,348.62,1800.0,338.8715,338.9493,338.7257,338.9493,1800.0
2021-09-01 13:10:00,347.92,348.09,347.9,347.93,942.0,338.2687,338.434,338.2493,338.2784,942.0
2021-09-01 13:20:00,347.89,348.4,347.89,348.3,800.0,338.2396,338.7354,338.2396,338.6382,800.0
2021-09-01 13:30:00,348.45,349.52,348.45,349.52,3571.0,338.784,339.8243,338.784,339.8243,3571.0
2021-09-01 13:40:00,349.49,349.73,348.9,348.91,3100.0,339.7952,340.0285,339.2215,339.2313,3100.0
2021-09-01 13:50:00,348.82,349.21,348.6,349.04,1249.0,339.1438,339.5229,338.9299,339.3577,1249.0
2021-09-01 14:00:00,349.18,349.3,348.94,349.17,1675.0,339.4938,339.6104,339.2604,339.484,1675.0
2021-09-01 14:10:00,349.27,349.27,348.9,349.08,1900.0,339.5813,339.5813,339.2215,339.3965,1900.0
2021-09-01 14:20:00,349.17,349.17,348.65,349.0,1100.0,339.484,339.484,338.9785,339.3188,1100.0
2021-09-01 14:30:00,349.0,349.0,348.37,348.64,4382.0,339.3188,339.3188,338.7062,338.9687,4382.0
2021-09-01 14:40:00,348.43,348.43,347.56,347.56,1773.0,338.7646,338.7646,337.9187,337.9187,1773.0
2021-09-01 14:50:00,347.61,348.1,347.55,348.09,1868.0,337.9673,338.4437,337.909,338.434,1868.0
2021-09-01 15:00:00,347.98,348.11,347.56,347.63,2347.0,338.3271,338.4535,337.9187,337.9868,2347.0
2021-09-01 15:10:00,347.69,347.91,347.55,347.74,1716.0,338.0451,338.259,337.909,338.0937,1716.0
2021-09-01 15:20:00,347.69,347.9,347.52,347.56,5533.0,338.0451,338.2493,337.8798,337.9187,5533.0
2021-09-01 15:30:00,347.61,348.24,347.59,347.61,5500.0,337.9673,338.5798,337.9479,337.9673,5500.0
2021-09-01 15:40:00,347.83,348.13,347.56,348.04,5945.0,338.1812,338.4729,337.9187,338.3854,5945.0
2021-09-01 15:50:00,347.85,348.19,347.31,347.45,25209.0,338.2007,338.5312,337.6756,337.8118,25209.0
2021-09-02 09:30:00,350.74,351.7,349.73,351.7,11799.0,341.0105,341.9439,340.0285,341.9439,11799.0
2021-09-02 09:40:00,352.06,352.4,348.65,348.85,2707.0,342.2939,342.6244,338.9785,339.1729,2707.0
2021-09-02 09:50:00,348.5,349.88,348.5,349.71,4100.0,338.8326,340.1744,338.8326,340.0091,4100.0
2021-09-02 10:00:00,350.01,351.69,349.89,351.24,2200.0,340.3007,341.9341,340.1841,341.4966,2200.0
2021-09-02 10:10:00,351.01,351.43,350.43,351.43,4412.0,341.273,341.6814,340.7091,341.6814,4412.0
2021-09-02 10:20:00,351.23,353.2,351.16,352.69,4910.0,341.4869,343.4023,341.4188,342.9064,4910.0
2021-09-02 10:30:00,352.74,353.47,352.5,352.73,5090.0,342.955,343.6648,342.7217,342.9453,5090.0
2021-09-02 10:40:00,352.93,354.33,352.93,353.54,2202.0,343.1397,344.5009,343.1397,343.7328,2202.0
2021-09-02 10:50:00,354.03,354.28,353.9,353.96,2966.0,344.2092,344.4523,344.0828,344.1412,2966.0
2021-09-02 11:00:00,354.25,356.46,354.18,356.42,11765.0,344.4231,346.5718,344.3551,346.5329,11765.0
2021-09-02 11:10:00,356.5,356.6,355.33,355.35,2572.0,346.6107,346.7079,345.4732,345.4926,2572.0
2021-09-02 11:20:00,354.62,355.0,354.61,355.0,905.0,344.7829,345.1523,344.7731,345.1523,905.0
2021-09-02 11:30:00,354.96,355.23,354.91,354.95,22000.0,345.1134,345.3759,345.0648,345.1037,22000.0
2021-09-02 11:40:00,354.85,355.07,354.34,355.06,2727.0,345.0065,345.2204,344.5106,345.2107,2727.0
2021-09-02 11:50:00,354.75,355.44,354.75,354.92,15154.0,344.9093,345.5801,344.9093,345.0745,15154.0
2021-09-02 12:00:00,355.21,355.54,355.15,355.53,1684.0,345.3565,345.6773,345.2982,345.6676,1684.0
2021-09-02 12:10:00,355.3,355.59,355.3,355.48,1100.0,345.444,345.726,345.444,345.619,1100.0
2021-09-02 12:20:00,355.22,355.39,354.59,354.79,4153.0,345.3662,345.5315,344.7537,344.9481,4153.0
2021-09-02 12:30:00,354.93,354.93,353.69,353.83,2187.0,345.0843,345.0843,343.8787,344.0148,2187.0
2021-09-02 12:40:00,354.0,354.16,353.69,354.01,3281.0,344.1801,344.3356,343.8787,344.1898,3281.0
2021-09-02 12:50:00,353.98,354.48,353.9,354.48,950.0,344.1606,344.6467,344.0828,344.6467,950.0
2021-09-02 13:00:00,354.26,354.26,353.39,353.51,11027.0,344.4329,344.4329,343.587,343.7037,11027.0
2021-09-02 13:10:00,353.77,353.92,353.38,353.38,3644.0,343.9564,344.1023,343.5773,343.5773,3644.0
2021-09-02 13:20:00,353.48,353.79,353.14,353.24,3598.0,343.6745,343.9759,343.3439,343.4411,3598.0
2021-09-02 13:30:00,353.35,353.98,353.35,353.98,2884.0,343.5481,344.1606,343.5481,344.1606,2884.0
2021-09-02 13:40:00,354.1,354.39,353.77,353.9,1754.0,344.2773,344.5592,343.9564,344.0828,1754.0
2021-09-02 13:50:00,353.76,354.14,353.63,353.81,3965.0,343.9467,344.3162,343.8203,343.9953,3965.0
2021-09-02 14:00:00,353.68,353.7,352.88,353.05,1966.0,343.8689,343.8884,343.0911,343.2564,1966.0
2021-09-02 14:10:00,353.25,353.25,352.61,352.72,2189.0,343.4509,343.4509,342.8286,342.9356,2189.0
2021-09-02 14:20:00,352.77,353.21,352.76,353.01,1337.0,342.9842,343.412,342.9745,343.2175,1337.0
2021-09-02 14:30:00,352.97,353.28,352.42,352.57,4361.0,343.1786,343.48,342.6439,342.7897,4361.0
2021-09-02 14:40:00,352.83,353.63,352.83,353.5,2030.0,343.0425,343.8203,343.0425,343.6939,2030.0
2021-09-02 14:50:00,353.63,353.84,353.26,353.27,1995.0,343.8203,344.0245,343.4606,343.4703,1995.0
2021-09-02 15:00:00,353.35,353.64,352.78,353.42,6719.0,343.5481,343.8301,342.9939,343.6162,6719.0
2021-09-02 15:10:00,353.14,353.27,352.73,353.1,2224.0,343.3439,343.4703,342.9453,343.305,2224.0
2021-09-02 15:20:00,353.01,353.24,352.53,352.72,2121.0,343.2175,343.4411,342.7508,342.9356,2121.0
2021-09-02 15:30:00,352.66,353.49,352.5,353.25,3036.0,342.8772,343.6842,342.7217,343.4509,3036.0
2021-09-02 15:40:00,353.32,353.45,352.8,352.98,2946.0,343.5189,343.6453,343.0134,343.1884,2946.0
2021-09-02 15:50:00,353.5,354.3,353.37,353.75,30514.0,343.6939,344.4717,343.5675,343.937,30514.0
2021-09-03 09:30:00,352.1,352.58,350.01,350.01,8688.0,342.3328,342.7995,340.3007,340.3007,8688.0
2021-09-03 09:40:00,350.0,351.68,349.79,351.2,8534.0,340.291,341.9244,340.0868,341.4577,8534.0
2021-09-03 09:50:00,351.02,351.13,348.83,349.04,8295.0,341.2827,341.3897,339.1535,339.3577,8295.0
2021-09-03 10:00:00,348.9,349.08,346.68,348.96,12460.0,339.2215,339.3965,337.0631,339.2799,12460.0
2021-09-03 10:10:00,349.49,351.67,349.49,350.81,5943.0,339.7952,341.9147,339.7952,341.0786,5943.0
2021-09-03 10:20:00,350.61,350.7,348.61,349.51,4750.0,340.8841,340.9716,338.9396,339.8146,4750.0
2021-09-03 10:30:00,349.31,350.06,349.21,349.21,2323.0,339.6202,340.3494,339.5229,339.5229,2323.0
2021-09-03 10:40:00,349.5,349.5,348.57,349.21,4122.0,339.8049,339.8049,338.9007,339.5229,4122.0
2021-09-03 10:50:00,348.99,350.39,348.91,350.39,3200.0,339.309,340.6702,339.2313,340.6702,3200.0
2021-09-03 11:00:00,350.87,351.37,350.52,351.37,4011.0,341.1369,341.623,340.7966,341.623,4011.0
2021-09-03 11:10:00,351.33,351.83,350.55,350.55,2989.0,341.5841,342.0703,340.8258,340.8258,2989.0
2021-09-03 11:20:00,350.19,350.19,349.11,349.75,4393.0,340.4758,340.4758,339.4257,340.048,4393.0
2021-09-03 11:30:00,349.5,350.16,348.29,348.82,14409.0,339.8049,340.4466,338.6285,339.1438,14409.0
2021-09-03 11:40:00,349.04,349.77,348.88,349.64,2675.0,339.3577,340.0674,339.2021,339.941,2675.0
2021-09-03 11:50:00,349.59,350.05,349.24,349.98,1201.0,339.8924,340.3396,339.5521,340.2716,1201.0
2021-09-03 12:00:00,349.77,349.77,348.72,349.0,2431.0,340.0674,340.0674,339.0465,339.3188,2431.0
2021-09-03 12:10:00,348.9,349.2,348.67,348.69,3642.0,339.2215,339.5132,338.9979,339.0174,3642.0
2021-09-03 12:20:00,348.78,349.68,348.5,349.59,3550.0,339.1049,339.9799,338.8326,339.8924,3550.0
2021-09-03 12:30:00,349.64,349.83,349.09,349.58,2848.0,339.941,340.1257,339.4063,339.8827,2848.0
2021-09-03 12:40:00,349.55,350.13,349.27,350.13,3317.0,339.8535,340.4174,339.5813,340.4174,3317.0
2021-09-03 12:50:00,350.24,350.38,350.22,350.35,944.0,340.5244,340.6605,340.5049,340.6313,944.0
2021-09-03 13:00:00,350.57,350.98,350.57,350.98,1800.0,340.8452,341.2438,340.8452,341.2438,1800.0
2021-09-03 13:10:00,350.97,351.09,350.85,351.0,1264.0,341.2341,341.3508,341.1174,341.2633,1264.0
2021-09-03 13:20:00,350.83,351.73,350.78,351.73,1599.0,341.098,341.973,341.0494,341.973,1599.0
2021-09-03 13:30:00,351.84,353.12,351.78,353.12,5421.0,342.08,343.3245,342.0216,343.3245,5421.0
2021-09-03 13:40:00,352.83,352.98,352.4,352.49,2498.0,343.0425,343.1884,342.6244,342.712,2498.0
2021-09-03 13:50:00,352.15,352.94,352.15,352.82,3213.0,342.3814,343.1495,342.3814,343.0328,3213.0
2021-09-03 14:00:00,352.65,352.65,352.26,352.37,1300.0,342.8675,342.8675,342.4883,342.5953,1300.0
2021-09-03 14:10:00,352.35,352.79,352.12,352.79,1777.0,342.5758,343.0036,342.3522,343.0036,1777.0
2021-09-03 14:20:00,352.59,352.84,352.58,352.65,1181.0,342.8092,343.0522,342.7995,342.8675,1181.0
2021-09-03 14:30:00,352.62,352.83,352.42,352.83,1200.0,342.8383,343.0425,342.6439,343.0425,1200.0
2021-09-03 14:40:00,352.7,352.7,352.26,352.42,1543.0,342.9161,342.9161,342.4883,342.6439,1543.0
2021-09-03 14:50:00,352.51,352.64,352.16,352.16,2160.0,342.7314,342.8578,342.3911,342.3911,2160.0
2021-09-03 15:00:00,352.35,352.39,351.91,351.91,613.0,342.5758,342.6147,342.148,342.148,613.0
2021-09-03 15:10:00,351.77,352.03,351.31,351.41,3037.0,342.0119,342.2647,341.5647,341.6619,3037.0
2021-09-03 15:20:00,351.21,351.31,351.02,351.02,1393.0,341.4675,341.5647,341.2827,341.2827,1393.0
2021-09-03 15:30:00,351.21,351.21,350.5,350.68,4069.0,341.4675,341.4675,340.7772,340.9522,4069.0
2021-09-03 15:40:00,350.58,350.84,350.28,350.81,5197.0,340.8549,341.1077,340.5633,341.0786,5197.0
2021-09-03 15:50:00,350.88,351.52,350.53,351.37,32640.0,341.1466,341.7689,340.8063,341.623,32640.0
2021-09-07 09:30:00,348.91,349.29,346.6,346.83,14067.0,339.2313,339.6007,336.9853,337.209,14067.0
2021-09-07 09:40:00,347.41,349.2,346.89,349.2,3555.0,337.7729,339.5132,337.2673,339.5132,3555.0
2021-09-07 09:50:00,348.97,350.43,348.73,348.92,3702.0,339.2896,340.7091,339.0563,339.241,3702.0
2021-09-07 10:00:00,348.93,350.42,348.92,349.1,5419.0,339.2507,340.6994,339.241,339.416,5419.0
2021-09-07 10:10:00,349.7,350.29,349.03,349.95,4038.0,339.9993,340.573,339.3479,340.2424,4038.0
2021-09-07 10:20:00,350.06,350.79,348.51,348.51,6109.0,340.3494,341.0591,338.8424,338.8424,6109.0
2021-09-07 10:30:00,348.27,348.27,346.73,346.73,4000.0,338.609,338.609,337.1117,337.1117,4000.0
2021-09-07 10:40:00,346.98,347.96,346.35,347.94,17408.0,337.3548,338.3076,336.7423,338.2882,17408.0
2021-09-07 10:50:00,347.51,347.76,346.7,347.45,4229.0,337.8701,338.1132,337.0826,337.8118,4229.0
2021-09-07 11:00:00,347.7,347.87,347.14,347.44,5995.0,338.0548,338.2201,337.5104,337.802,5995.0
2021-09-07 11:10:00,347.69,350.0,347.62,349.29,13073.0,338.0451,340.291,337.977,339.6007,13073.0
2021-09-07 11:20:00,349.11,349.6,348.11,349.5,6406.0,339.4257,339.9021,338.4535,339.8049,6406.0
2021-09-07 11:30:00,349.63,350.14,349.55,349.66,1499.0,339.9313,340.4271,339.8535,339.9605,1499.0
2021-09-07 11:40:00,349.36,349.44,348.34,348.9,3103.0,339.6688,339.7466,338.6771,339.2215,3103.0
2021-09-07 11:50:00,348.66,348.66,347.72,347.74,1500.0,338.9882,338.9882,338.0743,338.0937,1500.0
2021-09-07 12:00:00,347.65,348.4,347.6,348.4,2260.0,338.0062,338.7354,337.9576,338.7354,2260.0
2021-09-07 12:10:00,348.5,348.51,347.09,347.33,6632.0,338.8326,338.8424,337.4617,337.6951,6632.0
2021-09-07 12:20:00,347.14,347.15,346.7,346.99,1638.0,337.5104,337.5201,337.0826,337.3645,1638.0
2021-09-07 12:30:00,347.13,347.42,346.95,347.39,2408.0,337.5006,337.7826,337.3256,337.7534,2408.0
2021-09-07 12:40:00,347.23,348.13,347.21,348.01,1430.0,337.5979,338.4729,337.5784,338.3562,1430.0
2021-09-07 12:50:00,348.13,348.45,348.04,348.45,2905.0,338.4729,338.784,338.3854,338.784,2905.0
2021-09-07 13:00:00,348.5,348.62,347.86,348.09,2918.0,338.8326,338.9493,338.2104,338.434,2918.0
2021-09-07 13:10:00,347.89,348.32,347.89,348.31,700.0,338.2396,338.6576,338.2396,338.6479,700.0
2021-09-07 13:20:00,348.49,348.49,347.27,347.45,2103.0,338.8229,338.8229,337.6368,337.8118,2103.0
2021-09-07 13:30:00,347.38,347.84,347.06,347.18,1748.0,337.7437,338.1909,337.4326,337.5493,1748.0
2021-09-07 13:40:00,347.56,347.56,347.06,347.06,1128.0,337.9187,337.9187,337.4326,337.4326,1128.0
2021-09-07 13:50:00,347.27,347.66,346.87,347.66,2903.0,337.6368,338.0159,337.2478,338.0159,2903.0
2021-09-07 14:00:00,347.27,347.27,346.7,346.7,1644.0,337.6368,337.6368,337.0826,337.0826,1644.0
2021-09-07 14:10:00,346.59,346.98,346.44,346.51,880.0,336.9756,337.3548,336.8298,336.8978,880.0
2021-09-07 14:20:00,346.66,346.7,346.34,346.44,1302.0,337.0437,337.0826,336.7326,336.8298,1302.0
2021-09-07 14:30:00,346.66,347.32,346.58,347.18,1300.0,337.0437,337.6854,336.9659,337.5493,1300.0
2021-09-07 14:40:00,346.99,347.17,346.7,347.0,1848.0,337.3645,337.5395,337.0826,337.3742,1848.0
2021-09-07 14:50:00,347.02,347.44,346.84,347.09,2229.0,337.3937,337.802,337.2187,337.4617,2229.0
2021-09-07 15:00:00,347.28,347.35,346.8,347.2,3609.0,337.6465,337.7145,337.1798,337.5687,3609.0
2021-09-07 15:10:00,347.17,347.2,346.69,346.69,1200.0,337.5395,337.5687,337.0728,337.0728,1200.0
2021-09-07 15:20:00,346.48,346.86,346.38,346.66,2230.0,336.8687,337.2381,336.7714,337.0437,2230.0
2021-09-07 15:30:00,346.59,347.0,346.19,346.19,4032.0,336.9756,337.3742,336.5867,336.5867,4032.0
2021-09-07 15:40:00,346.3,346.31,345.63,345.94,4768.0,336.6937,336.7034,336.0422,336.3436,4768.0
2021-09-07 15:50:00,345.95,346.47,345.52,345.91,20129.0,336.3534,336.8589,335.9353,336.3145,20129.0
2021-09-08 09:30:00,343.67,345.0,341.92,345.0,6037.0,334.1366,335.4297,332.4352,335.4297,6037.0
2021-09-08 09:40:00,345.13,345.34,343.03,343.03,5585.0,335.5561,335.7603,333.5144,333.5144,5585.0
2021-09-08 09:50:00,342.7,342.94,341.64,342.94,6818.0,333.1935,333.4269,332.1629,333.4269,6818.0
2021-09-08 10:00:00,342.46,343.18,340.52,341.14,7284.0,332.9602,333.6602,331.074,331.6768,7284.0
2021-09-08 10:10:00,341.04,341.78,340.4,340.86,9839.0,331.5796,332.299,330.9573,331.4046,9839.0
2021-09-08 10:20:00,341.08,341.29,339.27,339.72,6501.0,331.6185,331.8226,329.8587,330.2962,6501.0
2021-09-08 10:30:00,339.68,339.77,337.36,338.38,5955.0,330.2573,330.3448,328.0017,328.9934,5955.0
2021-09-08 10:40:00,338.26,338.26,336.72,337.55,3820.0,328.8767,328.8767,327.3794,328.1864,3820.0
2021-09-08 10:50:00,337.41,338.23,336.5,337.73,4476.0,328.0503,328.8475,327.1655,328.3614,4476.0
2021-09-08 11:00:00,338.0,338.65,336.16,336.75,19405.0,328.6239,329.2559,326.8349,327.4086,19405.0
2021-09-08 11:10:00,336.75,337.79,336.75,337.22,8844.0,327.4086,328.4197,327.4086,327.8655,8844.0
2021-09-08 11:20:00,337.36,338.03,337.09,337.88,4774.0,328.0017,328.6531,327.7391,328.5072,4774.0
2021-09-08 11:30:00,337.45,338.08,337.09,338.07,9196.0,328.0892,328.7017,327.7391,328.692,9196.0
2021-09-08 11:40:00,338.53,338.8,337.46,337.47,10967.0,329.1392,329.4017,328.0989,328.1086,10967.0
2021-09-08 11:50:00,337.65,338.07,337.61,337.64,1345.0,328.2836,328.692,328.2447,328.2739,1345.0
2021-09-08 12:00:00,337.51,339.5,337.5,339.5,10119.0,328.1475,330.0823,328.1378,330.0823,10119.0
2021-09-08 12:10:00,339.31,339.61,338.29,338.34,17632.0,329.8976,330.1892,328.9059,328.9545,17632.0
2021-09-08 12:20:00,338.88,340.2,338.88,339.72,6013.0,329.4795,330.7629,329.4795,330.2962,6013.0
2021-09-08 12:30:00,339.62,339.68,338.96,339.08,7756.0,330.199,330.2573,329.5573,329.6739,7756.0
2021-09-08 12:40:00,339.34,339.5,338.44,339.32,8835.0,329.9267,330.0823,329.0517,329.9073,8835.0
2021-09-08 12:50:00,339.13,339.25,338.83,338.88,1814.0,329.7226,329.8392,329.4309,329.4795,1814.0
2021-09-08 13:00:00,338.96,339.13,338.64,339.03,5479.0,329.5573,329.7226,329.2461,329.6253,5479.0
2021-09-08 13:10:00,338.5,339.0,338.27,338.92,5886.0,329.11,329.5962,328.8864,329.5184,5886.0
2021-09-08 13:20:00,338.55,339.2,338.46,339.09,1122.0,329.1586,329.7906,329.0711,329.6837,1122.0
2021-09-08 13:30:00,338.95,339.36,338.67,338.93,14966.0,329.5475,329.9462,329.2753,329.5281,14966.0
2021-09-08 13:40:00,338.93,339.2,338.68,338.8,7526.0,329.5281,329.7906,329.285,329.4017,7526.0
2021-09-08 13:50:00,338.8,339.67,338.75,339.67,11133.0,329.4017,330.2476,329.3531,330.2476,11133.0
2021-09-08 14:00:00,339.67,340.68,339.41,340.21,2863.0,330.2476,331.2296,329.9948,330.7726,2863.0
2021-09-08 14:10:00,340.19,340.32,339.57,340.09,6401.0,330.7532,330.8795,330.1504,330.6559,6401.0
2021-09-08 14:20:00,339.95,340.18,339.61,339.68,6741.0,330.5198,330.7434,330.1892,330.2573,6741.0
2021-09-08 14:30:00,339.69,340.23,339.58,340.13,2975.0,330.267,330.792,330.1601,330.6948,2975.0
2021-09-08 14:40:00,340.04,340.71,339.69,340.71,7024.0,330.6073,331.2587,330.267,331.2587,7024.0
2021-09-08 14:50:00,340.62,340.62,339.89,340.21,3513.0,331.1712,331.1712,330.4615,330.7726,3513.0
2021-09-08 15:00:00,340.05,340.61,340.02,340.25,2656.0,330.617,331.1615,330.5879,330.8115,2656.0
2021-09-08 15:10:00,340.42,340.59,339.98,340.0,5206.0,330.9768,331.1421,330.549,330.5684,5206.0
2021-09-08 15:20:00,339.86,339.93,339.69,339.75,9301.0,330.4323,330.5004,330.267,330.3254,9301.0
2021-09-08 15:30:00,339.6,339.9,339.5,339.61,10064.0,330.1795,330.4712,330.0823,330.1892,10064.0
2021-09-08 15:40:00,339.58,340.0,339.31,339.61,15979.0,330.1601,330.5684,329.8976,330.1892,15979.0
2021-09-08 15:50:00,339.81,339.99,339.12,339.7,54072.0,330.3837,330.5587,329.7128,330.2767,54072.0
2021-09-09 09:30:00,338.7,340.9,338.22,340.16,8945.0,329.3045,331.4435,328.8378,330.724,8945.0
2021-09-09 09:40:00,340.35,340.71,339.47,340.43,5955.0,330.9087,331.2587,330.0531,330.9865,5955.0
2021-09-09 09:50:00,340.44,340.87,339.76,340.84,6026.0,330.9962,331.4143,330.3351,331.3851,6026.0
2021-09-09 10:00:00,341.42,343.53,340.96,342.84,6532.0,331.949,334.0005,331.5018,333.3296,6532.0
2021-09-09 10:10:00,342.61,344.04,342.61,342.88,9795.0,333.106,334.4964,333.106,333.3685,9795.0
2021-09-09 10:20:00,342.99,343.38,342.25,343.37,5588.0,333.4755,333.8547,332.756,333.8449,5588.0
2021-09-09 10:30:00,343.39,345.06,343.34,345.0,7978.0,333.8644,335.4881,333.8158,335.4297,7978.0
2021-09-09 10:40:00,344.81,346.11,344.62,344.64,8488.0,335.245,336.5089,335.0603,335.0797,8488.0
2021-09-09 10:50:00,344.36,345.44,344.36,344.61,8012.0,334.8075,335.8575,334.8075,335.0505,8012.0
2021-09-09 11:00:00,344.5,346.0,344.3,345.99,11048.0,334.9436,336.402,334.7491,336.3923,11048.0
2021-09-09 11:10:00,346.0,346.42,344.77,345.02,7234.0,336.402,336.8103,335.2061,335.4492,7234.0
2021-09-09 11:20:00,344.77,344.85,342.95,342.95,13716.0,335.2061,335.2839,333.4366,333.4366,13716.0
2021-09-09 11:30:00,342.98,344.15,342.98,343.39,7345.0,333.4658,334.6033,333.4658,333.8644,7345.0
2021-09-09 11:40:00,343.64,343.64,342.0,343.14,14241.0,334.1074,334.1074,332.5129,333.6213,14241.0
2021-09-09 11:50:00,343.0,343.71,342.69,343.69,5426.0,333.4852,334.1755,333.1838,334.1561,5426.0
2021-09-09 12:00:00,343.96,343.96,343.21,343.65,4824.0,334.4186,334.4186,333.6894,334.1172,4824.0
2021-09-09 12:10:00,343.91,343.91,342.2,342.66,3516.0,334.37,334.37,332.7074,333.1546,3516.0
2021-09-09 12:20:00,342.81,343.71,342.75,343.65,1938.0,333.3005,334.1755,333.2421,334.1172,1938.0
2021-09-09 12:30:00,343.63,344.39,343.53,343.74,2220.0,334.0977,334.8366,334.0005,334.2047,2220.0
2021-09-09 12:40:00,343.85,344.03,343.03,343.46,76930.0,334.3116,334.4866,333.5144,333.9324,76930.0
2021-09-09 12:50:00,343.49,343.62,343.13,343.45,2303.0,333.9616,334.088,333.6116,333.9227,2303.0
2021-09-09 13:00:00,343.75,343.77,343.61,343.77,800.0,334.2144,334.2338,334.0783,334.2338,800.0
2021-09-09 13:10:00,343.69,344.24,343.62,343.91,2833.0,334.1561,334.6908,334.088,334.37,2833.0
2021-09-09 13:20:00,343.76,343.76,342.43,343.15,9293.0,334.2241,334.2241,332.931,333.631,9293.0
2021-09-09 13:30:00,342.97,343.04,342.03,342.25,8671.0,333.456,333.5241,332.5421,332.756,8671.0
2021-09-09 13:40:00,342.39,342.99,342.38,342.84,2508.0,332.8921,333.4755,332.8824,333.3296,2508.0
2021-09-09 13:50:00,342.84,343.3,342.75,342.98,1372.0,333.3296,333.7769,333.2421,333.4658,1372.0
2021-09-09 14:00:00,342.84,343.17,341.65,342.5,8500.0,333.3296,333.6505,332.1727,332.9991,8500.0
2021-09-09 14:10:00,342.95,343.16,342.93,343.15,650.0,333.4366,333.6408,333.4171,333.631,650.0
2021-09-09 14:20:00,343.01,343.17,342.51,342.75,2338.0,333.4949,333.6505,333.0088,333.2421,2338.0
2021-09-09 14:30:00,342.79,342.9,341.66,342.05,7055.0,333.281,333.388,332.1824,332.5616,7055.0
2021-09-09 14:40:00,342.09,342.09,340.99,341.89,11907.0,332.6004,332.6004,331.531,332.406,11907.0
2021-09-09 14:50:00,342.31,342.55,342.11,342.37,1898.0,332.8143,333.0477,332.6199,332.8727,1898.0
2021-09-09 15:00:00,342.38,343.1,342.38,342.79,1217.0,332.8824,333.5824,332.8824,333.281,1217.0
2021-09-09 15:10:00,342.96,343.15,342.56,342.56,2946.0,333.4463,333.631,333.0574,333.0574,2946.0
2021-09-09 15:20:00,342.59,343.02,342.58,342.6,3497.0,333.0866,333.5046,333.0769,333.0963,3497.0
2021-09-09 15:30:00,342.48,344.02,342.25,343.68,10184.0,332.9796,334.4769,332.756,334.1463,10184.0
2021-09-09 15:40:00,343.55,344.45,343.55,343.9,5613.0,334.0199,334.895,334.0199,334.3602,5613.0
2021-09-09 15:50:00,343.5,343.65,342.09,342.25,27071.0,333.9713,334.1172,332.6004,332.756,27071.0
2021-09-10 09:30:00,346.38,346.38,344.97,345.58,6515.0,336.7714,336.7714,335.4006,335.9936,6515.0
2021-09-10 09:40:00,345.62,346.75,345.61,346.05,7517.0,336.0325,337.1312,336.0228,336.4506,7517.0
2021-09-10 09:50:00,345.44,345.59,344.01,344.71,6500.0,335.8575,336.0034,334.4672,335.1478,6500.0
2021-09-10 10:00:00,344.32,345.06,342.4,342.83,5853.0,334.7686,335.4881,332.9018,333.3199,5853.0
2021-09-10 10:10:00,342.08,343.45,342.06,343.19,2662.0,332.5907,333.9227,332.5713,333.6699,2662.0
2021-09-10 10:20:00,343.44,343.45,341.87,342.98,4956.0,333.913,333.9227,332.3865,333.4658,4956.0
2021-09-10 10:30:00,342.19,342.24,340.53,341.42,9920.0,332.6977,332.7463,331.0837,331.949,9920.0
2021-09-10 10:40:00,341.29,342.45,341.29,342.45,3170.0,331.8226,332.9505,331.8226,332.9505,3170.0
2021-09-10 10:50:00,342.34,343.08,341.49,342.26,6425.0,332.8435,333.563,332.0171,332.7657,6425.0
2021-09-10 11:00:00,342.16,343.18,342.16,343.18,5056.0,332.6685,333.6602,332.6685,333.6602,5056.0
2021-09-10 11:10:00,343.28,343.4,342.55,342.55,4602.0,333.7574,333.8741,333.0477,333.0477,4602.0
2021-09-10 11:20:00,342.51,343.35,342.3,343.35,4401.0,333.0088,333.8255,332.8046,333.8255,4401.0
2021-09-10 11:30:00,343.08,345.02,342.9,344.83,4235.0,333.563,335.4492,333.388,335.2644,4235.0
2021-09-10 11:40:00,344.83,345.61,344.83,345.01,5754.0,335.2644,336.0228,335.2644,335.4394,5754.0
2021-09-10 11:50:00,345.02,346.11,344.64,346.11,2200.0,335.4492,336.5089,335.0797,336.5089,2200.0
2021-09-10 12:00:00,346.13,346.13,345.51,345.91,4000.0,336.5284,336.5284,335.9256,336.3145,4000.0
2021-09-10 12:10:00,345.67,346.33,345.46,346.31,3100.0,336.0811,336.7228,335.877,336.7034,3100.0
2021-09-10 12:20:00,346.22,346.73,346.19,346.55,2760.0,336.6159,337.1117,336.5867,336.9367,2760.0
2021-09-10 12:30:00,346.56,346.67,346.15,346.67,1800.0,336.9464,337.0534,336.5478,337.0534,1800.0
2021-09-10 12:40:00,346.82,347.13,346.69,346.9,2000.0,337.1992,337.5006,337.0728,337.277,2000.0
2021-09-10 12:50:00,346.73,347.1,346.35,346.86,2700.0,337.1117,337.4715,336.7423,337.2381,2700.0
2021-09-10 13:00:00,346.78,347.34,346.77,347.03,2303.0,337.1603,337.7048,337.1506,337.4034,2303.0
2021-09-10 13:10:00,347.2,347.6,347.2,347.54,1749.0,337.5687,337.9576,337.5687,337.8993,1749.0
2021-09-10 13:20:00,347.14,347.14,346.53,346.57,3403.0,337.5104,337.5104,336.9173,336.9562,3403.0
2021-09-10 13:30:00,346.47,346.92,346.27,346.38,3364.0,336.8589,337.2965,336.6645,336.7714,3364.0
2021-09-10 13:40:00,346.4,346.43,345.48,345.57,4330.0,336.7909,336.8201,335.8964,335.9839,4330.0
2021-09-10 13:50:00,345.54,345.92,345.33,345.33,5202.0,335.9547,336.3242,335.7506,335.7506,5202.0
2021-09-10 14:00:00,345.35,345.9,345.08,345.19,7366.0,335.77,336.3048,335.5075,335.6145,7366.0
2021-09-10 14:10:00,345.4,345.67,344.44,344.78,4608.0,335.8186,336.0811,334.8853,335.2158,4608.0
2021-09-10 14:20:00,345.0,345.46,344.74,344.74,1748.0,335.4297,335.877,335.1769,335.1769,1748.0
2021-09-10 14:30:00,344.78,344.89,344.22,344.35,2853.0,335.2158,335.3228,334.6714,334.7978,2853.0
2021-09-10 14:40:00,344.45,345.03,344.38,344.66,2594.0,334.895,335.4589,334.8269,335.0992,2594.0
2021-09-10 14:50:00,344.8,345.28,344.68,344.69,3308.0,335.2353,335.702,335.1186,335.1283,3308.0
2021-09-10 15:00:00,344.8,344.8,344.31,344.43,3201.0,335.2353,335.2353,334.7589,334.8755,3201.0
2021-09-10 15:10:00,344.25,344.69,343.98,344.15,4022.0,334.7005,335.1283,334.438,334.6033,4022.0
2021-09-10 15:20:00,343.77,344.08,343.67,343.95,6700.0,334.2338,334.5352,334.1366,334.4089,6700.0
2021-09-10 15:30:00,343.75,343.75,342.45,342.45,2944.0,334.2144,334.2144,332.9505,332.9505,2944.0
2021-09-10 15:40:00,342.53,342.72,341.86,342.37,20517.0,333.0282,333.213,332.3768,332.8727,20517.0
2021-09-10 15:50:00,342.32,342.63,341.2,341.42,21105.0,332.8241,333.1255,331.7351,331.949,21105.0
2021-09-13 09:30:00,344.0,345.04,342.31,342.65,9685.0,334.4575,335.4686,332.8143,333.1449,9685.0
2021-09-13 09:40:00,343.89,343.89,341.74,342.25,4850.0,334.3505,334.3505,332.2602,332.756,4850.0
2021-09-13 09:50:00,343.07,344.57,343.07,343.88,6097.0,333.5533,335.0117,333.5533,334.3408,6097.0
2021-09-13 10:00:00,343.56,344.0,340.38,340.82,7742.0,334.0297,334.4575,330.9379,331.3657,7742.0
2021-09-13 10:10:00,340.49,341.91,340.14,341.85,3491.0,331.0448,332.4254,330.7045,332.3671,3491.0
2021-09-13 10:20:00,342.28,343.94,342.28,342.97,3479.0,332.7852,334.3991,332.7852,333.456,3479.0
2021-09-13 10:30:00,343.52,343.75,342.11,343.62,4054.0,333.9908,334.2144,332.6199,334.088,4054.0
2021-09-13 10:40:00,343.98,346.85,343.91,346.42,7262.0,334.438,337.2284,334.37,336.8103,7262.0
2021-09-13 10:50:00,346.42,346.87,345.73,345.73,2658.0,336.8103,337.2478,336.1395,336.1395,2658.0
2021-09-13 11:00:00,345.63,345.92,344.81,344.81,2888.0,336.0422,336.3242,335.245,335.245,2888.0
2021-09-13 11:10:00,344.56,344.7,342.49,342.85,7927.0,335.0019,335.138,332.9894,333.3394,7927.0
2021-09-13 11:20:00,343.0,345.3,342.99,345.3,2024.0,333.4852,335.7214,333.4755,335.7214,2024.0
2021-09-13 11:30:00,344.99,345.64,344.29,344.38,2425.0,335.42,336.052,334.7394,334.8269,2425.0
2021-09-13 11:40:00,344.88,344.95,344.0,344.0,1366.0,335.3131,335.3811,334.4575,334.4575,1366.0
2021-09-13 11:50:00,343.55,343.67,343.08,343.1,2632.0,334.0199,334.1366,333.563,333.5824,2632.0
2021-09-13 12:00:00,343.33,343.88,343.13,343.7,2909.0,333.806,334.3408,333.6116,334.1658,2909.0
2021-09-13 12:10:00,343.83,344.34,342.79,343.11,2105.0,334.2922,334.788,333.281,333.5922,2105.0
2021-09-13 12:20:00,343.36,343.69,343.08,343.32,1156.0,333.8352,334.1561,333.563,333.7963,1156.0
2021-09-13 12:30:00,343.41,343.82,342.98,342.99,2600.0,333.8838,334.2825,333.4658,333.4755,2600.0
2021-09-13 12:40:00,342.83,342.83,341.77,342.58,3321.0,333.3199,333.3199,332.2893,333.0769,3321.0
2021-09-13 12:50:00,342.47,342.78,342.25,342.66,2629.0,332.9699,333.2713,332.756,333.1546,2629.0
2021-09-13 13:00:00,342.59,343.75,342.48,343.31,3393.0,333.0866,334.2144,332.9796,333.7866,3393.0
2021-09-13 13:10:00,343.5,343.56,343.03,343.05,1357.0,333.9713,334.0297,333.5144,333.5338,1357.0
2021-09-13 13:20:00,343.05,343.24,342.79,342.94,1800.0,333.5338,333.7185,333.281,333.4269,1800.0
2021-09-13 13:30:00,342.18,342.65,342.15,342.45,1256.0,332.6879,333.1449,332.6588,332.9505,1256.0
2021-09-13 13:40:00,342.21,342.21,341.59,341.66,1837.0,332.7171,332.7171,332.1143,332.1824,1837.0
2021-09-13 13:50:00,341.48,341.9,341.42,341.61,3904.0,332.0074,332.4157,331.949,332.1338,3904.0
2021-09-13 14:00:00,341.73,342.14,341.49,341.76,2937.0,332.2504,332.6491,332.0171,332.2796,2937.0
2021-09-13 14:10:00,341.56,341.81,341.09,341.81,2900.0,332.0851,332.3282,331.6282,332.3282,2900.0
2021-09-13 14:20:00,341.44,341.83,341.25,341.53,1800.0,331.9685,332.3477,331.7837,332.056,1800.0
2021-09-13 14:30:00,341.6,341.72,341.36,341.36,1457.0,332.124,332.2407,331.8907,331.8907,1457.0
2021-09-13 14:40:00,341.35,342.96,341.34,342.45,8400.0,331.881,333.4463,331.8713,332.9505,8400.0
2021-09-13 14:50:00,342.35,342.93,342.24,342.48,3727.0,332.8532,333.4171,332.7463,332.9796,3727.0
2021-09-13 15:00:00,342.19,342.43,341.34,341.64,4150.0,332.6977,332.931,331.8713,332.1629,4150.0
2021-09-13 15:10:00,341.68,342.96,341.66,342.65,3136.0,332.2018,333.4463,332.1824,333.1449,3136.0
2021-09-13 15:20:00,342.66,343.4,342.46,343.23,3492.0,333.1546,333.8741,332.9602,333.7088,3492.0
2021-09-13 15:30:00,343.03,343.5,342.7,342.86,11399.0,333.5144,333.9713,333.1935,333.3491,11399.0
2021-09-13 15:40:00,342.99,343.5,342.76,342.88,8859.0,333.4755,333.9713,333.2519,333.3685,8859.0
2021-09-13 15:50:00,342.78,343.89,342.78,343.23,34878.0,333.2713,334.3505,333.2713,333.7088,34878.0
2021-09-14 09:30:00,346.02,346.02,341.66,342.37,8222.0,336.4214,336.4214,332.1824,332.8727,8222.0
2021-09-14 09:40:00,342.59,342.59,340.35,340.36,4023.0,333.0866,333.0866,330.9087,330.9184,4023.0
2021-09-14 09:50:00,340.77,341.25,339.03,339.33,4810.0,331.3171,331.7837,329.6253,329.917,4810.0
2021-09-14 10:00:00,339.0,339.29,337.36,339.13,8479.0,329.5962,329.8781,328.0017,329.7226,8479.0
2021-09-14 10:10:00,338.89,338.89,337.56,337.71,2307.0,329.4892,329.4892,328.1961,328.3419,2307.0
2021-09-14 10:20:00,338.35,338.35,335.55,336.24,6013.0,328.9642,328.9642,326.2419,326.9127,6013.0
2021-09-14 10:30:00,336.13,336.45,333.83,334.11,10129.0,326.8058,327.1169,324.5696,324.8418,10129.0
2021-09-14 10:40:00,333.93,334.53,333.2,334.34,3134.0,324.6668,325.2502,323.9571,325.0654,3134.0
2021-09-14 10:50:00,334.31,335.06,333.88,333.91,2756.0,325.0363,325.7655,324.6182,324.6474,2756.0
2021-09-14 11:00:00,334.12,334.47,333.76,334.32,2909.0,324.8515,325.1918,324.5015,325.046,2909.0
2021-09-14 11:10:00,334.55,334.56,333.81,334.37,4580.0,325.2696,325.2793,324.5501,325.0946,4580.0
2021-09-14 11:20:00,334.27,334.54,333.34,333.57,6858.0,324.9974,325.2599,324.0932,324.3168,6858.0
2021-09-14 11:30:00,333.82,334.04,333.51,334.04,6831.0,324.5599,324.7738,324.2585,324.7738,6831.0
2021-09-14 11:40:00,334.27,335.22,334.27,334.53,4127.0,324.9974,325.921,324.9974,325.2502,4127.0
2021-09-14 11:50:00,334.5,334.7,334.07,334.53,3600.0,325.221,325.4154,324.8029,325.2502,3600.0
2021-09-14 12:00:00,334.7,336.53,334.29,336.44,3762.0,325.4154,327.1947,325.0168,327.1072,3762.0
2021-09-14 12:10:00,336.66,336.92,336.28,336.34,2596.0,327.3211,327.5739,326.9516,327.01,2596.0
2021-09-14 12:20:00,336.36,336.59,335.78,335.92,3504.0,327.0294,327.253,326.4655,326.6016,3504.0
2021-09-14 12:30:00,335.82,336.51,335.4,336.22,4558.0,326.5044,327.1752,326.096,326.8933,4558.0
2021-09-14 12:40:00,336.05,336.05,335.14,335.14,2591.0,326.728,326.728,325.8432,325.8432,2591.0
2021-09-14 12:50:00,334.69,334.89,332.88,332.88,14809.0,325.4057,325.6002,323.6459,323.6459,14809.0
2021-09-14 13:00:00,332.84,333.74,331.5,331.55,13025.0,323.607,324.4821,322.3042,322.3528,13025.0
2021-09-14 13:10:00,331.5,331.94,331.23,331.55,5787.0,322.3042,322.732,322.0417,322.3528,5787.0
2021-09-14 13:20:00,331.59,332.26,331.59,331.98,3571.0,322.3917,323.0431,322.3917,322.7709,3571.0
2021-09-14 13:30:00,332.12,332.29,331.13,332.04,10818.0,322.907,323.0723,321.9445,322.8292,10818.0
2021-09-14 13:40:00,332.29,332.58,332.0,332.0,3680.0,323.0723,323.3543,322.7903,322.7903,3680.0
2021-09-14 13:50:00,331.97,332.24,331.75,332.24,3000.0,322.7612,323.0237,322.5473,323.0237,3000.0
2021-09-14 14:00:00,332.21,332.21,330.99,331.07,6074.0,322.9945,322.9945,321.8084,321.8861,6074.0
2021-09-14 14:10:00,330.94,331.44,330.7,330.79,5400.0,321.7597,322.2459,321.5264,321.6139,5400.0
2021-09-14 14:20:00,330.81,331.29,330.64,331.04,5787.0,321.6334,322.1,321.4681,321.857,5787.0
2021-09-14 14:30:00,331.0,331.0,330.3,330.3,4581.0,321.8181,321.8181,321.1375,321.1375,4581.0
2021-09-14 14:40:00,330.95,331.08,328.38,328.41,16034.0,321.7695,321.8959,319.2708,319.2999,16034.0
2021-09-14 14:50:00,328.58,329.67,328.0,329.4,7457.0,319.4652,320.525,318.9013,320.2625,7457.0
2021-09-14 15:00:00,329.24,331.19,329.23,331.06,11977.0,320.1069,322.0028,320.0972,321.8764,11977.0
2021-09-14 15:10:00,331.22,331.35,330.41,330.42,5541.0,322.032,322.1584,321.2444,321.2542,5541.0
2021-09-14 15:20:00,330.2,330.91,330.0,330.38,3345.0,321.0403,321.7306,320.8458,321.2153,3345.0
2021-09-14 15:30:00,330.12,330.61,329.66,330.28,5230.0,320.9625,321.4389,320.5153,321.1181,5230.0
2021-09-14 15:40:00,330.12,331.44,330.07,331.05,9139.0,320.9625,322.2459,320.9139,321.8667,9139.0
2021-09-14 15:50:00,330.93,331.63,330.49,331.29,41683.0,321.75,322.4306,321.3222,322.1,41683.0
2021-09-15 09:30:00,331.0,332.52,330.15,332.52,6486.0,321.8181,323.2959,320.9917,323.2959,6486.0
2021-09-15 09:40:00,332.42,337.04,331.49,337.04,12437.0,323.1987,327.6905,322.2945,327.6905,12437.0
2021-09-15 09:50:00,336.76,336.96,334.8,335.17,7297.0,327.4183,327.6128,325.5127,325.8724,7297.0
2021-09-15 10:00:00,335.83,337.64,335.36,335.36,8826.0,326.5141,328.2739,326.0571,326.0571,8826.0
2021-09-15 10:10:00,335.24,335.72,333.25,333.52,11368.0,325.9405,326.4071,324.0057,324.2682,11368.0
2021-09-15 10:20:00,334.24,334.75,332.88,334.75,6320.0,324.9682,325.4641,323.6459,325.4641,6320.0
2021-09-15 10:30:00,334.76,336.4,334.76,335.63,8740.0,325.4738,327.0683,325.4738,326.3196,8740.0
2021-09-15 10:40:00,335.19,335.19,332.74,333.03,7211.0,325.8919,325.8919,323.5098,323.7918,7211.0
2021-09-15 10:50:00,333.33,333.54,331.5,333.44,11390.0,324.0834,324.2876,322.3042,324.1904,11390.0
2021-09-15 11:00:00,333.53,334.75,333.5,334.6,1300.0,324.2779,325.4641,324.2487,325.3182,1300.0
2021-09-15 11:10:00,334.05,335.04,334.05,334.88,3067.0,324.7835,325.746,324.7835,325.5905,3067.0
2021-09-15 11:20:00,335.42,337.21,335.15,337.16,5003.0,326.1155,327.8558,325.853,327.8072,5003.0
2021-09-15 11:30:00,336.85,337.03,336.11,336.11,3510.0,327.5058,327.6808,326.7863,326.7863,3510.0
2021-09-15 11:40:00,336.36,336.4,336.16,336.29,700.0,327.0294,327.0683,326.8349,326.9613,700.0
2021-09-15 11:50:00,336.53,336.76,336.47,336.66,1200.0,327.1947,327.4183,327.1363,327.3211,1200.0
2021-09-15 12:00:00,336.47,337.0,336.47,336.9,2748.0,327.1363,327.6516,327.1363,327.5544,2748.0
2021-09-15 12:10:00,336.98,337.85,336.97,337.85,2300.0,327.6322,328.4781,327.6225,328.4781,2300.0
2021-09-15 12:20:00,337.52,338.23,337.51,337.79,1835.0,328.1572,328.8475,328.1475,328.4197,1835.0
2021-09-15 12:30:00,337.86,337.95,337.42,337.42,1327.0,328.4878,328.5753,328.06,328.06,1327.0
2021-09-15 12:40:00,337.76,338.55,337.76,338.31,4530.0,328.3906,329.1586,328.3906,328.9253,4530.0
2021-09-15 12:50:00,338.39,338.96,338.23,338.96,1900.0,329.0031,329.5573,328.8475,329.5573,1900.0
2021-09-15 13:00:00,339.24,339.24,338.5,338.5,4655.0,329.8295,329.8295,329.11,329.11,4655.0
2021-09-15 13:10:00,338.9,339.65,338.9,339.18,2614.0,329.4989,330.2281,329.4989,329.7712,2614.0
2021-09-15 13:20:00,339.32,339.97,339.31,339.97,2746.0,329.9073,330.5393,329.8976,330.5393,2746.0
2021-09-15 13:30:00,339.74,340.19,339.74,340.09,1864.0,330.3156,330.7532,330.3156,330.6559,1864.0
2021-09-15 13:40:00,340.18,340.67,340.18,340.63,2750.0,330.7434,331.2198,330.7434,331.1809,2750.0
2021-09-15 13:50:00,340.56,340.79,340.38,340.38,4860.0,331.1129,331.3365,330.9379,330.9379,4860.0
2021-09-15 14:00:00,340.55,341.01,340.37,340.77,5471.0,331.1032,331.5504,330.9282,331.3171,5471.0
2021-09-15 14:10:00,340.63,340.86,340.5,340.65,5413.0,331.1809,331.4046,331.0546,331.2004,5413.0
2021-09-15 14:20:00,340.73,341.1,340.35,340.85,3788.0,331.2782,331.6379,330.9087,331.3948,3788.0
2021-09-15 14:30:00,341.02,341.49,340.61,341.12,2400.0,331.5601,332.0171,331.1615,331.6574,2400.0
2021-09-15 14:40:00,341.0,341.35,340.73,341.27,2903.0,331.5407,331.881,331.2782,331.8032,2903.0
2021-09-15 14:50:00,341.16,341.29,340.29,340.35,6010.0,331.6962,331.8226,330.8504,330.9087,6010.0
2021-09-15 15:00:00,340.35,340.93,340.21,340.73,3500.0,330.9087,331.4726,330.7726,331.2782,3500.0
2021-09-15 15:10:00,340.79,342.08,340.79,341.89,5233.0,331.3365,332.5907,331.3365,332.406,5233.0
2021-09-15 15:20:00,341.77,341.82,341.27,341.42,5583.0,332.2893,332.3379,331.8032,331.949,5583.0
2021-09-15 15:30:00,341.3,342.47,341.27,342.36,6466.0,331.8324,332.9699,331.8032,332.863,6466.0
2021-09-15 15:40:00,342.31,342.35,341.73,341.74,7723.0,332.8143,332.8532,332.2504,332.2602,7723.0
2021-09-15 15:50:00,341.64,342.0,340.6,341.69,46711.0,332.1629,332.5129,331.1518,332.2115,46711.0
2021-09-16 09:30:00,343.81,349.37,342.88,349.37,39144.0,334.2727,339.6785,333.3685,339.6785,39144.0
2021-09-16 09:40:00,349.6,350.8,348.82,349.42,22685.0,339.9021,341.0688,339.1438,339.7271,22685.0
2021-09-16 09:50:00,349.53,350.51,348.34,350.22,27468.0,339.8341,340.7869,338.6771,340.5049,27468.0
2021-09-16 10:00:00,349.95,350.45,347.86,350.22,12625.0,340.2424,340.7285,338.2104,340.5049,12625.0
2021-09-16 10:10:00,349.74,351.12,349.37,350.94,13777.0,340.0382,341.38,339.6785,341.2049,13777.0
2021-09-16 10:20:00,351.13,352.17,350.92,351.41,17274.0,341.3897,342.4008,341.1855,341.6619,17274.0
2021-09-16 10:30:00,351.11,352.99,351.11,352.06,20674.0,341.3702,343.1981,341.3702,342.2939,20674.0
2021-09-16 10:40:00,352.16,352.16,349.24,349.95,10591.0,342.3911,342.3911,339.5521,340.2424,10591.0
2021-09-16 10:50:00,349.79,350.36,349.44,350.22,15911.0,340.0868,340.641,339.7466,340.5049,15911.0
2021-09-16 11:00:00,350.01,350.51,349.84,350.5,8686.0,340.3007,340.7869,340.1355,340.7772,8686.0
2021-09-16 11:10:00,350.5,351.69,349.83,350.0,8448.0,340.7772,341.9341,340.1257,340.291,8448.0
2021-09-16 11:20:00,350.36,350.62,349.98,350.45,3582.0,340.641,340.8938,340.2716,340.7285,3582.0
2021-09-16 11:30:00,350.61,352.25,350.61,351.79,7775.0,340.8841,342.4786,340.8841,342.0314,7775.0
2021-09-16 11:40:00,352.13,352.35,351.6,352.24,7038.0,342.3619,342.5758,341.8466,342.4689,7038.0
2021-09-16 11:50:00,352.49,352.56,352.22,352.56,5286.0,342.712,342.78,342.4494,342.78,5286.0
2021-09-16 12:00:00,352.67,353.71,352.58,353.41,10593.0,342.887,343.8981,342.7995,343.6064,10593.0
2021-09-16 12:10:00,353.56,354.15,353.22,353.57,7989.0,343.7523,344.3259,343.4217,343.762,7989.0
2021-09-16 12:20:00,353.65,354.37,353.29,353.48,10202.0,343.8398,344.5398,343.4898,343.6745,10202.0
2021-09-16 12:30:00,353.71,354.07,353.69,353.91,851.0,343.8981,344.2481,343.8787,344.0926,851.0
2021-09-16 12:40:00,353.49,354.39,352.96,354.3,5247.0,343.6842,344.5592,343.1689,344.4717,5247.0
2021-09-16 12:50:00,354.38,354.38,353.07,353.26,3700.0,344.5495,344.5495,343.2759,343.4606,3700.0
2021-09-16 13:00:00,352.88,353.07,352.68,353.05,3141.0,343.0911,343.2759,342.8967,343.2564,3141.0
2021-09-16 13:10:00,352.88,353.59,352.81,353.59,3791.0,343.0911,343.7814,343.0231,343.7814,3791.0
2021-09-16 13:20:00,353.78,353.94,353.43,353.44,2712.0,343.9662,344.1217,343.6259,343.6356,2712.0
2021-09-16 13:30:00,353.28,353.48,352.11,352.36,2632.0,343.48,343.6745,342.3425,342.5856,2632.0
2021-09-16 13:40:00,352.54,352.68,351.7,352.02,5786.0,342.7606,342.8967,341.9439,342.255,5786.0
2021-09-16 13:50:00,352.02,352.47,351.76,351.85,40545.0,342.255,342.6925,342.0022,342.0897,40545.0
2021-09-16 14:00:00,351.69,351.95,350.82,351.95,36132.0,341.9341,342.1869,341.0883,342.1869,36132.0
2021-09-16 14:10:00,352.0,352.84,351.88,352.46,3509.0,342.2355,343.0522,342.1189,342.6828,3509.0
2021-09-16 14:20:00,352.46,352.46,351.71,351.71,2075.0,342.6828,342.6828,341.9536,341.9536,2075.0
2021-09-16 14:30:00,351.85,352.04,351.05,351.07,1904.0,342.0897,342.2744,341.3119,341.3313,1904.0
2021-09-16 14:40:00,351.16,351.4,350.71,350.71,4977.0,341.4188,341.6522,340.9813,340.9813,4977.0
2021-09-16 14:50:00,350.82,350.93,350.4,350.93,1702.0,341.0883,341.1952,340.6799,341.1952,1702.0
2021-09-16 15:00:00,350.81,351.76,350.75,351.76,4901.0,341.0786,342.0022,341.0202,342.0022,4901.0
2021-09-16 15:10:00,351.65,351.86,350.68,350.8,3249.0,341.8953,342.0994,340.9522,341.0688,3249.0
2021-09-16 15:20:00,350.85,351.02,348.91,349.0,6479.0,341.1174,341.2827,339.2313,339.3188,6479.0
2021-09-16 15:30:00,348.76,349.0,348.08,348.5,6355.0,339.0854,339.3188,338.4243,338.8326,6355.0
2021-09-16 15:40:00,348.45,348.57,346.59,346.6,15347.0,338.784,338.9007,336.9756,336.9853,15347.0
2021-09-16 15:50:00,346.72,347.06,346.15,346.2,35846.0,337.102,337.4326,336.5478,336.5964,35846.0
2021-09-17 09:30:00,343.5,349.13,343.5,347.33,71360.0,333.9713,339.4452,333.9713,337.6951,71360.0
2021-09-17 09:40:00,347.05,347.06,344.83,345.2,2967.0,337.4229,337.4326,335.2644,335.6242,2967.0
2021-09-17 09:50:00,344.49,345.03,342.94,343.27,3941.0,334.9339,335.4589,333.4269,333.7477,3941.0
2021-09-17 10:00:00,343.55,344.45,342.04,342.9,5870.0,334.0199,334.895,332.5518,333.388,5870.0
2021-09-17 10:10:00,343.0,343.01,340.41,341.63,7851.0,333.4852,333.4949,330.967,332.1532,7851.0
2021-09-17 10:20:00,341.67,342.35,340.55,341.28,4350.0,332.1921,332.8532,331.1032,331.8129,4350.0
2021-09-17 10:30:00,340.87,342.73,340.12,342.73,10262.0,331.4143,333.2227,330.6851,333.2227,10262.0
2021-09-17 10:40:00,342.14,342.14,341.0,341.48,2125.0,332.6491,332.6491,331.5407,332.0074,2125.0
2021-09-17 10:50:00,341.05,342.43,341.04,341.7,7075.0,331.5893,332.931,331.5796,332.2213,7075.0
2021-09-17 11:00:00,341.49,342.23,341.02,341.85,1762.0,332.0171,332.7366,331.5601,332.3671,1762.0
2021-09-17 11:10:00,341.15,343.0,340.68,343.0,6280.0,331.6865,333.4852,331.2296,333.4852,6280.0
2021-09-17 11:20:00,343.03,343.59,341.68,341.68,2228.0,333.5144,334.0588,332.2018,332.2018,2228.0
2021-09-17 11:30:00,341.36,341.36,340.3,341.11,4619.0,331.8907,331.8907,330.8601,331.6476,4619.0
2021-09-17 11:40:00,341.0,341.38,340.62,341.34,1739.0,331.5407,331.9101,331.1712,331.8713,1739.0
2021-09-17 11:50:00,340.78,341.18,340.36,340.86,2991.0,331.3268,331.7157,330.9184,331.4046,2991.0
2021-09-17 12:00:00,341.0,341.47,340.66,340.88,3508.0,331.5407,331.9976,331.2101,331.424,3508.0
2021-09-17 12:10:00,340.75,340.87,340.19,340.76,10604.0,331.2976,331.4143,330.7532,331.3073,10604.0
2021-09-17 12:20:00,340.57,340.86,340.24,340.53,938.0,331.1226,331.4046,330.8018,331.0837,938.0
2021-09-17 12:30:00,340.31,341.08,340.31,341.08,900.0,330.8698,331.6185,330.8698,331.6185,900.0
2021-09-17 12:40:00,341.06,341.06,340.6,340.76,3595.0,331.599,331.599,331.1518,331.3073,3595.0
2021-09-17 12:50:00,340.8,341.24,340.68,340.68,3761.0,331.3462,331.774,331.2296,331.2296,3761.0
2021-09-17 13:00:00,340.75,341.0,340.49,340.59,2693.0,331.2976,331.5407,331.0448,331.1421,2693.0
2021-09-17 13:10:00,340.63,340.86,340.31,340.63,2350.0,331.1809,331.4046,330.8698,331.1809,2350.0
2021-09-17 13:20:00,340.5,340.54,340.19,340.19,2172.0,331.0546,331.0934,330.7532,330.7532,2172.0
2021-09-17 13:30:00,340.67,340.73,340.05,340.41,4256.0,331.2198,331.2782,330.617,330.967,4256.0
2021-09-17 13:40:00,340.32,340.47,339.49,339.49,2802.0,330.8795,331.0254,330.0726,330.0726,2802.0
2021-09-17 13:50:00,339.0,339.13,338.9,338.97,1601.0,329.5962,329.7226,329.4989,329.567,1601.0
2021-09-17 14:00:00,338.84,339.46,338.83,339.46,3444.0,329.4406,330.0434,329.4309,330.0434,3444.0
2021-09-17 14:10:00,339.38,339.38,338.09,338.7,4114.0,329.9656,329.9656,328.7114,329.3045,4114.0
2021-09-17 14:20:00,338.53,339.21,338.45,338.45,2139.0,329.1392,329.8003,329.0614,329.0614,2139.0
2021-09-17 14:30:00,338.66,339.13,337.98,339.13,5988.0,329.2656,329.7226,328.6045,329.7226,5988.0
2021-09-17 14:40:00,339.0,340.88,339.0,340.88,3450.0,329.5962,331.424,329.5962,331.424,3450.0
2021-09-17 14:50:00,340.83,341.11,340.35,340.35,7343.0,331.3754,331.6476,330.9087,330.9087,7343.0
2021-09-17 15:00:00,340.99,341.28,340.82,340.91,3623.0,331.531,331.8129,331.3657,331.4532,3623.0
2021-09-17 15:10:00,340.75,341.68,340.75,341.27,5991.0,331.2976,332.2018,331.2976,331.8032,5991.0
2021-09-17 15:20:00,341.37,341.93,340.49,340.94,14251.0,331.9004,332.4449,331.0448,331.4823,14251.0
2021-09-17 15:30:00,340.55,341.13,340.32,340.93,8454.0,331.1032,331.6671,330.8795,331.4726,8454.0
2021-09-17 15:40:00,341.14,341.61,340.64,340.65,16391.0,331.6768,332.1338,331.1907,331.2004,16391.0
2021-09-17 15:50:00,340.8,342.63,340.8,341.46,71651.0,331.3462,333.1255,331.3462,331.9879,71651.0
2021-09-20 09:30:00,329.36,330.24,327.06,328.59,23293.0,320.2236,321.0792,317.9874,319.4749,23293.0
2021-09-20 09:40:00,329.01,333.62,329.01,333.62,6907.0,319.8833,324.3654,319.8833,324.3654,6907.0
2021-09-20 09:50:00,333.43,333.71,331.04,332.62,9072.0,324.1807,324.4529,321.857,323.3931,9072.0
2021-09-20 10:00:00,332.39,333.56,330.89,331.66,11859.0,323.1695,324.3071,321.7111,322.4598,11859.0
2021-09-20 10:10:00,330.97,331.67,329.84,329.99,7810.0,321.7889,322.4695,320.6903,320.8361,7810.0
2021-09-20 10:20:00,329.94,330.23,327.85,328.5,10458.0,320.7875,321.0694,318.7555,319.3874,10458.0
2021-09-20 10:30:00,328.73,331.07,328.22,330.22,5328.0,319.6111,321.8861,319.1152,321.0597,5328.0
2021-09-20 10:40:00,330.26,331.2,329.72,331.2,8868.0,321.0986,322.0125,320.5736,322.0125,8868.0
2021-09-20 10:50:00,330.77,331.42,329.62,329.93,4067.0,321.5945,322.2264,320.4764,320.7778,4067.0
2021-09-20 11:00:00,329.98,330.72,329.39,330.26,4000.0,320.8264,321.5458,320.2527,321.0986,4000.0
2021-09-20 11:10:00,329.93,330.13,329.16,329.51,3923.0,320.7778,320.9722,320.0291,320.3694,3923.0
2021-09-20 11:20:00,329.75,329.75,328.72,329.67,7953.0,320.6028,320.6028,319.6013,320.525,7953.0
2021-09-20 11:30:00,329.52,329.54,328.16,328.17,4756.0,320.3791,320.3986,319.0569,319.0666,4756.0
2021-09-20 11:40:00,328.36,328.91,328.0,328.55,3520.0,319.2513,319.7861,318.9013,319.436,3520.0
2021-09-20 11:50:00,328.69,329.05,328.35,328.57,4250.0,319.5722,319.9222,319.2416,319.4555,4250.0
2021-09-20 12:00:00,328.11,328.11,326.62,326.75,6868.0,319.0083,319.0083,317.5596,317.686,6868.0
2021-09-20 12:10:00,326.89,328.36,326.77,327.71,4090.0,317.8221,319.2513,317.7054,318.6193,4090.0
2021-09-20 12:20:00,327.5,327.65,326.92,327.64,3687.0,318.4152,318.561,317.8513,318.5513,3687.0
2021-09-20 12:30:00,327.69,328.03,327.16,327.91,4490.0,318.5999,318.9305,318.0846,318.8138,4490.0
2021-09-20 12:40:00,328.15,328.15,327.19,327.39,3410.0,319.0471,319.0471,318.1138,318.3082,3410.0
2021-09-20 12:50:00,327.64,327.64,326.43,326.43,4771.0,318.5513,318.5513,317.3749,317.3749,4771.0
2021-09-20 13:00:00,326.35,326.47,325.26,325.93,15640.0,317.2971,317.4137,316.2373,316.8887,15640.0
2021-09-20 13:10:00,325.98,326.84,325.98,326.75,7541.0,316.9373,317.7735,316.9373,317.686,7541.0
2021-09-20 13:20:00,326.9,326.9,326.54,326.75,3827.0,317.8318,317.8318,317.4818,317.686,3827.0
2021-09-20 13:30:00,326.55,327.07,326.14,327.06,6428.0,317.4915,317.9971,317.0929,317.9874,6428.0
2021-09-20 13:40:00,327.12,327.12,326.26,326.93,4517.0,318.0457,318.0457,317.2096,317.861,4517.0
2021-09-20 13:50:00,327.1,327.33,326.23,326.72,7931.0,318.0263,318.2499,317.1804,317.6568,7931.0
2021-09-20 14:00:00,326.88,327.17,325.5,325.5,6202.0,317.8124,318.0943,316.4707,316.4707,6202.0
2021-09-20 14:10:00,325.72,325.72,324.74,325.3,6301.0,316.6845,316.6845,315.7317,316.2762,6301.0
2021-09-20 14:20:00,325.26,325.26,324.27,324.81,5153.0,316.2373,316.2373,315.2748,315.7998,5153.0
2021-09-20 14:30:00,324.81,324.81,323.92,324.81,8260.0,315.7998,315.7998,314.9345,315.7998,8260.0
2021-09-20 14:40:00,325.21,325.39,324.29,325.1,4969.0,316.1887,316.3637,315.2942,316.0817,4969.0
2021-09-20 14:50:00,325.33,325.35,324.02,324.94,6385.0,316.3054,316.3248,315.0317,315.9262,6385.0
2021-09-20 15:00:00,325.52,325.77,324.6,324.93,5562.0,316.4901,316.7332,315.5956,315.9165,5562.0
2021-09-20 15:10:00,325.24,325.36,324.1,324.6,7399.0,316.2179,316.3345,315.1095,315.5956,7399.0
2021-09-20 15:20:00,324.59,326.28,324.59,326.21,6384.0,315.5859,317.229,315.5859,317.161,6384.0
2021-09-20 15:30:00,326.21,328.04,326.14,327.93,15383.0,317.161,318.9402,317.0929,318.8332,15383.0
2021-09-20 15:40:00,327.99,328.94,327.65,328.6,12116.0,318.8916,319.8152,318.561,319.4847,12116.0
2021-09-20 15:50:00,328.5,330.08,328.5,329.5,47400.0,319.3874,320.9236,319.3874,320.3597,47400.0
2021-09-21 09:30:00,334.8,334.99,331.6,333.03,16123.0,325.5127,325.6974,322.4014,323.7918,16123.0
2021-09-21 09:40:00,333.22,333.22,329.88,332.93,12997.0,323.9765,323.9765,320.7292,323.6945,12997.0
2021-09-21 09:50:00,332.98,332.98,329.32,330.89,13271.0,323.7432,323.7432,320.1847,321.7111,13271.0
2021-09-21 10:00:00,331.65,332.01,330.35,330.65,7180.0,322.4501,322.8001,321.1861,321.4778,7180.0
2021-09-21 10:10:00,330.69,331.6,330.34,330.34,4982.0,321.5167,322.4014,321.1764,321.1764,4982.0
2021-09-21 10:20:00,330.36,330.36,328.6,329.75,6088.0,321.1958,321.1958,319.4847,320.6028,6088.0
2021-09-21 10:30:00,330.14,330.37,327.52,328.66,5050.0,320.9819,321.2056,318.4346,319.543,5050.0
2021-09-21 10:40:00,328.19,328.25,326.1,326.18,5212.0,319.086,319.1444,317.054,317.1318,5212.0
2021-09-21 10:50:00,326.31,327.02,325.41,327.02,5559.0,317.2582,317.9485,316.3831,317.9485,5559.0
2021-09-21 11:00:00,326.47,328.44,325.71,328.05,9180.0,317.4137,319.3291,316.6748,318.9499,9180.0
2021-09-21 11:10:00,328.28,328.28,327.14,327.2,1907.0,319.1735,319.1735,318.0652,318.1235,1907.0
2021-09-21 11:20:00,326.86,327.78,326.83,327.22,2640.0,317.7929,318.6874,317.7638,318.1429,2640.0
2021-09-21 11:30:00,327.41,329.97,327.41,329.31,7410.0,318.3277,320.8167,318.3277,320.175,7410.0
2021-09-21 11:40:00,329.68,329.74,329.01,329.35,9019.0,320.5347,320.593,319.8833,320.2139,9019.0
2021-09-21 11:50:00,329.41,330.41,329.41,330.18,4500.0,320.2722,321.2444,320.2722,321.0208,4500.0
2021-09-21 12:00:00,330.49,332.17,330.18,332.17,2966.0,321.3222,322.9556,321.0208,322.9556,2966.0
2021-09-21 12:10:00,332.14,332.83,332.09,332.15,6056.0,322.9265,323.5973,322.8778,322.9362,6056.0
2021-09-21 12:20:00,332.03,332.32,331.91,332.13,2501.0,322.8195,323.1015,322.7028,322.9167,2501.0
2021-09-21 12:30:00,332.11,332.11,331.22,331.43,6739.0,322.8973,322.8973,322.032,322.2362,6739.0
2021-09-21 12:40:00,331.35,331.75,331.04,331.07,10184.0,322.1584,322.5473,321.857,321.8861,10184.0
2021-09-21 12:50:00,331.17,331.17,329.93,330.29,5411.0,321.9834,321.9834,320.7778,321.1278,5411.0
2021-09-21 13:00:00,330.53,330.65,330.0,330.19,6266.0,321.3611,321.4778,320.8458,321.0306,6266.0
2021-09-21 13:10:00,329.97,330.33,329.97,330.21,2347.0,320.8167,321.1667,320.8167,321.05,2347.0
2021-09-21 13:20:00,330.22,330.31,329.48,329.56,7803.0,321.0597,321.1472,320.3402,320.418,7803.0
2021-09-21 13:30:00,329.51,330.85,329.47,330.85,5954.0,320.3694,321.6722,320.3305,321.6722,5954.0
2021-09-21 13:40:00,330.65,330.78,330.02,330.78,2233.0,321.4778,321.6042,320.8653,321.6042,2233.0
2021-09-21 13:50:00,331.12,331.49,329.68,330.06,3892.0,321.9348,322.2945,320.5347,320.9042,3892.0
2021-09-21 14:00:00,330.38,331.15,330.38,330.86,4315.0,321.2153,321.9639,321.2153,321.682,4315.0
2021-09-21 14:10:00,330.9,331.26,330.82,331.1,3000.0,321.7209,322.0709,321.6431,321.9153,3000.0
2021-09-21 14:20:00,331.1,331.2,329.56,329.56,9022.0,321.9153,322.0125,320.418,320.418,9022.0
2021-09-21 14:30:00,329.62,329.8,327.36,328.68,18108.0,320.4764,320.6514,318.2791,319.5624,18108.0
2021-09-21 14:40:00,329.0,330.39,328.85,329.85,20734.0,319.8736,321.225,319.7277,320.7,20734.0
2021-09-21 14:50:00,330.01,331.31,329.85,330.21,3028.0,320.8555,322.1195,320.7,321.05,3028.0
2021-09-21 15:00:00,330.1,330.67,330.05,330.54,13531.0,320.943,321.4972,320.8944,321.3708,13531.0
2021-09-21 15:10:00,330.52,331.36,330.0,330.0,15504.0,321.3514,322.1681,320.8458,320.8458,15504.0
2021-09-21 15:20:00,330.15,330.99,330.14,330.52,13559.0,320.9917,321.8084,320.9819,321.3514,13559.0
2021-09-21 15:30:00,331.05,332.28,331.0,331.72,4252.0,321.8667,323.0626,321.8181,322.5181,4252.0
2021-09-21 15:40:00,331.56,332.16,330.84,330.84,11302.0,322.3625,322.9459,321.6625,321.6625,11302.0
2021-09-21 15:50:00,331.03,331.19,330.05,330.42,36527.0,321.8473,322.0028,320.8944,321.2542,36527.0
2021-09-22 09:30:00,337.0,341.0,334.96,339.63,28795.0,327.6516,331.5407,325.6682,330.2087,28795.0
2021-09-22 09:40:00,339.71,341.0,338.79,340.38,6130.0,330.2865,331.5407,329.392,330.9379,6130.0
2021-09-22 09:50:00,340.18,343.58,340.18,342.5,11825.0,330.7434,334.0491,330.7434,332.9991,11825.0
2021-09-22 10:00:00,342.73,343.66,341.11,343.36,69480.0,333.2227,334.1269,331.6476,333.8352,69480.0
2021-09-22 10:10:00,343.12,343.12,340.8,342.23,5115.0,333.6019,333.6019,331.3462,332.7366,5115.0
2021-09-22 10:20:00,342.23,343.32,341.94,342.46,20850.0,332.7366,333.7963,332.4546,332.9602,20850.0
2021-09-22 10:30:00,342.96,344.24,342.29,343.39,7810.0,333.4463,334.6908,332.7949,333.8644,7810.0
2021-09-22 10:40:00,342.65,345.33,342.65,345.25,24560.0,333.1449,335.7506,333.1449,335.6728,24560.0
2021-09-22 10:50:00,345.33,345.77,344.01,344.45,8418.0,335.7506,336.1784,334.4672,334.895,8418.0
2021-09-22 11:00:00,344.81,344.99,343.45,343.45,3151.0,335.245,335.42,333.9227,333.9227,3151.0
2021-09-22 11:10:00,343.4,344.4,343.4,344.26,3388.0,333.8741,334.8464,333.8741,334.7103,3388.0
2021-09-22 11:20:00,344.19,344.51,343.82,344.36,2965.0,334.6422,334.9533,334.2825,334.8075,2965.0
2021-09-22 11:30:00,344.11,345.15,344.11,345.12,13754.0,334.5644,335.5756,334.5644,335.5464,13754.0
2021-09-22 11:40:00,344.98,346.13,344.83,345.07,23732.0,335.4103,336.5284,335.2644,335.4978,23732.0
2021-09-22 11:50:00,345.03,345.68,344.38,345.44,13724.0,335.4589,336.0909,334.8269,335.8575,13724.0
2021-09-22 12:00:00,345.24,345.72,345.08,345.08,2900.0,335.6631,336.1298,335.5075,335.5075,2900.0
2021-09-22 12:10:00,345.2,345.37,344.81,345.22,4087.0,335.6242,335.7895,335.245,335.6436,4087.0
2021-09-22 12:20:00,345.43,346.0,345.42,346.0,3078.0,335.8478,336.402,335.8381,336.402,3078.0
2021-09-22 12:30:00,346.03,346.2,345.33,345.33,6931.0,336.4312,336.5964,335.7506,335.7506,6931.0
2021-09-22 12:40:00,345.46,345.86,345.06,345.59,4862.0,335.877,336.2659,335.4881,336.0034,4862.0
2021-09-22 12:50:00,345.49,346.11,344.85,345.44,17302.0,335.9061,336.5089,335.2839,335.8575,17302.0
2021-09-22 13:00:00,345.71,345.79,345.03,345.03,8698.0,336.12,336.1978,335.4589,335.4589,8698.0
2021-09-22 13:10:00,345.06,345.27,344.56,345.25,11975.0,335.4881,335.6922,335.0019,335.6728,11975.0
2021-09-22 13:20:00,345.09,345.85,345.09,345.76,8228.0,335.5172,336.2561,335.5172,336.1686,8228.0
2021-09-22 13:30:00,345.84,346.44,345.84,346.37,10798.0,336.2464,336.8298,336.2464,336.7617,10798.0
2021-09-22 13:40:00,346.34,346.8,346.14,346.52,10155.0,336.7326,337.1798,336.5381,336.9076,10155.0
2021-09-22 13:50:00,346.4,347.1,346.14,346.98,9454.0,336.7909,337.4715,336.5381,337.3548,9454.0
2021-09-22 14:00:00,346.91,349.22,345.0,348.46,12762.0,337.2867,339.5327,335.4297,338.7937,12762.0
2021-09-22 14:10:00,348.55,349.35,348.55,348.63,13712.0,338.8812,339.6591,338.8812,338.959,13712.0
2021-09-22 14:20:00,348.72,348.94,347.51,348.54,16234.0,339.0465,339.2604,337.8701,338.8715,16234.0
2021-09-22 14:30:00,348.58,349.36,348.02,348.17,12771.0,338.9104,339.6688,338.3659,338.5118,12771.0
2021-09-22 14:40:00,348.01,348.22,346.22,346.22,13140.0,338.3562,338.5604,336.6159,336.6159,13140.0
2021-09-22 14:50:00,346.22,347.11,345.32,346.36,20438.0,336.6159,337.4812,335.7408,336.752,20438.0
2021-09-22 15:00:00,346.56,346.63,345.48,345.88,14238.0,336.9464,337.0145,335.8964,336.2853,14238.0
2021-09-22 15:10:00,345.86,346.99,345.44,346.99,10569.0,336.2659,337.3645,335.8575,337.3645,10569.0
2021-09-22 15:20:00,346.97,347.85,346.84,347.67,12504.0,337.3451,338.2007,337.2187,338.0257,12504.0
2021-09-22 15:30:00,347.6,348.02,346.95,347.88,16721.0,337.9576,338.3659,337.3256,338.2298,16721.0
2021-09-22 15:40:00,347.94,347.94,346.14,346.36,22006.0,338.2882,338.2882,336.5381,336.752,22006.0
2021-09-22 15:50:00,346.0,346.64,345.63,345.84,50365.0,336.402,337.0242,336.0422,336.2464,50365.0
2021-09-23 09:30:00,348.17,351.36,346.04,350.99,38438.0,338.5118,341.6133,336.4409,341.2536,38438.0
2021-09-23 09:40:00,350.82,352.0,349.24,350.06,19461.0,341.0883,342.2355,339.5521,340.3494,19461.0
2021-09-23 09:50:00,349.84,353.9,349.41,353.1,15859.0,340.1355,344.0828,339.7174,343.305,15859.0
2021-09-23 10:00:00,352.41,355.61,352.4,355.01,15831.0,342.6342,345.7454,342.6244,345.162,15831.0
2021-09-23 10:10:00,354.9,355.66,353.11,354.01,15246.0,345.0551,345.794,343.3148,344.1898,15246.0
2021-09-23 10:20:00,354.12,354.86,353.31,354.26,8739.0,344.2967,345.0162,343.5092,344.4329,8739.0
2021-09-23 10:30:00,354.47,355.59,353.96,354.52,13521.0,344.637,345.726,344.1412,344.6856,13521.0
2021-09-23 10:40:00,355.03,356.55,354.08,356.33,14635.0,345.1815,346.6593,344.2578,346.4454,14635.0
2021-09-23 10:50:00,356.31,357.74,356.3,357.53,8717.0,346.426,347.8163,346.4163,347.6121,8717.0
2021-09-23 11:00:00,357.61,359.31,357.42,359.27,9890.0,347.6899,349.3428,347.5052,349.3039,9890.0
2021-09-23 11:10:00,359.1,359.59,358.76,359.42,10771.0,349.1386,349.615,348.808,349.4497,10771.0
2021-09-23 11:20:00,359.25,359.8,359.03,359.76,11114.0,349.2844,349.8192,349.0705,349.7803,11114.0
2021-09-23 11:30:00,359.6,360.27,358.53,358.71,26006.0,349.6247,350.2761,348.5844,348.7594,26006.0
2021-09-23 11:40:00,358.6,359.3,358.06,358.24,14704.0,348.6525,349.333,348.1274,348.3024,14704.0
2021-09-23 11:50:00,358.12,359.88,358.11,359.61,5408.0,348.1858,349.897,348.1761,349.6344,5408.0
2021-09-23 12:00:00,359.51,359.61,357.47,357.92,10672.0,349.5372,349.6344,347.5538,347.9913,10672.0
2021-09-23 12:10:00,357.88,358.87,357.57,358.65,8206.0,347.9524,348.915,347.651,348.7011,8206.0
2021-09-23 12:20:00,358.85,359.46,358.55,359.46,4050.0,348.8955,349.4886,348.6038,349.4886,4050.0
2021-09-23 12:30:00,359.56,359.56,358.66,359.33,4830.0,349.5858,349.5858,348.7108,349.3622,4830.0
2021-09-23 12:40:00,359.42,359.94,359.32,359.78,7633.0,349.4497,349.9553,349.3525,349.7997,7633.0
2021-09-23 12:50:00,359.65,360.1,359.49,359.95,4100.0,349.6733,350.1109,349.5178,349.965,4100.0
2021-09-23 13:00:00,359.98,361.54,359.71,361.21,15568.0,349.9942,351.5109,349.7317,351.1901,15568.0
2021-09-23 13:10:00,361.06,361.09,360.33,360.77,3001.0,351.0442,351.0734,350.3345,350.7623,3001.0
2021-09-23 13:20:00,360.71,361.08,360.47,360.89,5484.0,350.7039,351.0637,350.4706,350.8789,5484.0
2021-09-23 13:30:00,360.75,360.92,359.78,360.72,5709.0,350.7428,350.9081,349.7997,350.7137,5709.0
2021-09-23 13:40:00,360.74,360.74,360.61,360.73,1220.0,350.7331,350.7331,350.6067,350.7234,1220.0
2021-09-23 13:50:00,360.83,360.89,360.25,360.52,7662.0,350.8206,350.8789,350.2567,350.5192,7662.0
2021-09-23 14:00:00,360.41,360.47,359.1,359.1,7680.0,350.4123,350.4706,349.1386,349.1386,7680.0
2021-09-23 14:10:00,359.11,359.77,358.97,359.68,6115.0,349.1483,349.79,349.0122,349.7025,6115.0
2021-09-23 14:20:00,359.62,359.8,358.56,358.57,13123.0,349.6442,349.8192,348.6136,348.6233,13123.0
2021-09-23 14:30:00,358.57,358.82,357.55,357.56,8036.0,348.6233,348.8664,347.6316,347.6413,8036.0
2021-09-23 14:40:00,357.67,357.8,357.19,357.35,13118.0,347.7483,347.8747,347.2816,347.4371,13118.0
2021-09-23 14:50:00,357.23,358.1,357.23,357.53,5009.0,347.3205,348.1663,347.3205,347.6121,5009.0
2021-09-23 15:00:00,357.3,357.95,357.25,357.36,4981.0,347.3885,348.0205,347.3399,347.4469,4981.0
2021-09-23 15:10:00,357.34,357.47,356.42,356.9,9599.0,347.4274,347.5538,346.5329,346.9996,9599.0
2021-09-23 15:20:00,356.89,357.53,356.87,356.93,8250.0,346.9899,347.6121,346.9705,347.0288,8250.0
2021-09-23 15:30:00,356.86,356.92,355.28,355.73,23957.0,346.9607,347.0191,345.4246,345.8621,23957.0
2021-09-23 15:40:00,355.6,355.7,355.01,355.13,11676.0,345.7357,345.8329,345.162,345.2787,11676.0
2021-09-23 15:50:00,355.24,355.44,354.78,355.25,45563.0,345.3857,345.5801,344.9384,345.3954,45563.0
2021-09-24 09:30:00,354.13,357.08,353.67,356.7,12537.0,344.3065,347.1746,343.8592,346.8052,12537.0
2021-09-24 09:40:00,357.02,358.82,357.02,358.11,21036.0,347.1163,348.8664,347.1163,348.1761,21036.0
2021-09-24 09:50:00,357.87,361.0,357.71,361.0,23783.0,347.9427,350.9859,347.7871,350.9859,23783.0
2021-09-24 10:00:00,360.99,360.99,359.44,360.12,7532.0,350.9762,350.9762,349.4692,350.1303,7532.0
2021-09-24 10:10:00,360.42,360.75,358.32,358.87,3429.0,350.422,350.7428,348.3802,348.915,3429.0
2021-09-24 10:20:00,358.92,359.64,358.64,358.74,6579.0,348.9636,349.6636,348.6914,348.7886,6579.0
2021-09-24 10:30:00,358.31,358.82,357.08,357.3,5310.0,348.3705,348.8664,347.1746,347.3885,5310.0
2021-09-24 10:40:00,357.42,357.83,356.0,356.97,5303.0,347.5052,347.9038,346.1246,347.0677,5303.0
2021-09-24 10:50:00,357.02,357.42,356.61,356.69,3575.0,347.1163,347.5052,346.7177,346.7954,3575.0
2021-09-24 11:00:00,356.71,357.97,356.71,357.58,2630.0,346.8149,348.0399,346.8149,347.6608,2630.0
2021-09-24 11:10:00,357.38,357.53,356.4,356.78,2897.0,347.4663,347.6121,346.5135,346.8829,2897.0
2021-09-24 11:20:00,356.58,356.97,355.81,355.99,4678.0,346.6885,347.0677,345.9399,346.1149,4678.0
2021-09-24 11:30:00,355.89,357.0,355.86,357.0,2716.0,346.0176,347.0968,345.9885,347.0968,2716.0
2021-09-24 11:40:00,357.0,357.24,356.35,356.56,5075.0,347.0968,347.3302,346.4649,346.669,5075.0
2021-09-24 11:50:00,356.7,357.57,356.68,357.17,2648.0,346.8052,347.651,346.7857,347.2621,2648.0
2021-09-24 12:00:00,357.52,358.29,357.52,358.13,6611.0,347.6024,348.3511,347.6024,348.1955,6611.0
2021-09-24 12:10:00,358.18,358.88,357.93,358.59,3400.0,348.2441,348.9247,348.001,348.6427,3400.0
2021-09-24 12:20:00,358.49,358.87,358.49,358.87,2048.0,348.5455,348.915,348.5455,348.915,2048.0
2021-09-24 12:30:00,358.96,359.65,358.87,359.6,6744.0,349.0025,349.6733,348.915,349.6247,6744.0
2021-09-24 12:40:00,359.77,360.06,358.92,359.29,4386.0,349.79,350.072,348.9636,349.3233,4386.0
2021-09-24 12:50:00,359.18,359.4,358.96,359.09,2203.0,349.2164,349.4303,349.0025,349.1289,2203.0
2021-09-24 13:00:00,359.11,359.33,358.64,358.65,3102.0,349.1483,349.3622,348.6914,348.7011,3102.0
2021-09-24 13:10:00,358.78,359.32,358.71,359.03,3801.0,348.8275,349.3525,348.7594,349.0705,3801.0
2021-09-24 13:20:00,358.9,358.9,358.16,358.44,1400.0,348.9441,348.9441,348.2247,348.4969,1400.0
2021-09-24 13:30:00,358.6,358.6,358.06,358.22,1694.0,348.6525,348.6525,348.1274,348.283,1694.0
2021-09-24 13:40:00,358.17,358.17,357.75,357.9,6702.0,348.2344,348.2344,347.826,347.9719,6702.0
2021-09-24 13:50:00,357.98,358.01,356.97,357.03,2396.0,348.0497,348.0788,347.0677,347.126,2396.0
2021-09-24 14:00:00,357.01,357.08,356.78,357.06,3058.0,347.1066,347.1746,346.8829,347.1552,3058.0
2021-09-24 14:10:00,357.04,357.14,356.77,356.85,1206.0,347.1357,347.233,346.8732,346.951,1206.0
2021-09-24 14:20:00,356.95,357.11,356.86,356.94,2104.0,347.0482,347.2038,346.9607,347.0385,2104.0
2021-09-24 14:30:00,357.16,357.21,356.92,356.92,2402.0,347.2524,347.301,347.0191,347.0191,2402.0
2021-09-24 14:40:00,357.04,357.22,356.85,357.08,4652.0,347.1357,347.3107,346.951,347.1746,4652.0
2021-09-24 14:50:00,357.34,357.69,357.11,357.68,4470.0,347.4274,347.7677,347.2038,347.758,4470.0
2021-09-24 15:00:00,357.68,357.7,356.92,357.0,5000.0,347.758,347.7774,347.0191,347.0968,5000.0
2021-09-24 15:10:00,356.99,357.58,356.89,357.08,4344.0,347.0871,347.6608,346.9899,347.1746,4344.0
2021-09-24 15:20:00,357.12,357.52,356.75,356.75,8285.0,347.2135,347.6024,346.8538,346.8538,8285.0
2021-09-24 15:30:00,357.08,357.09,356.49,357.08,4007.0,347.1746,347.1843,346.601,347.1746,4007.0
2021-09-24 15:40:00,357.0,357.47,356.89,357.27,9216.0,347.0968,347.5538,346.9899,347.3594,9216.0
2021-09-24 15:50:00,357.11,357.27,356.5,356.51,43325.0,347.2038,347.3594,346.6107,346.6204,43325.0
2021-09-27 09:30:00,356.68,362.6,356.68,362.6,12408.0,346.7857,352.5415,346.7857,352.5415,12408.0
2021-09-27 09:40:00,363.0,364.92,361.66,363.55,12788.0,352.9304,354.7971,351.6276,353.4651,12788.0
2021-09-27 09:50:00,363.48,364.47,362.46,364.3,11693.0,353.3971,354.3596,352.4054,354.1943,11693.0
2021-09-27 10:00:00,364.3,365.43,363.83,364.21,13020.0,354.1943,355.293,353.7374,354.1068,13020.0
2021-09-27 10:10:00,364.55,365.35,363.74,364.19,12428.0,354.4374,355.2152,353.6499,354.0874,12428.0
2021-09-27 10:20:00,364.37,366.48,364.02,366.48,7182.0,354.2624,356.3139,353.9221,356.3139,7182.0
2021-09-27 10:30:00,366.58,366.93,365.45,365.8,7251.0,356.4111,356.7514,355.3124,355.6527,7251.0
2021-09-27 10:40:00,366.06,367.21,365.88,367.0,11854.0,355.9055,357.0236,355.7305,356.8194,11854.0
2021-09-27 10:50:00,366.89,367.43,365.78,366.38,11437.0,356.7125,357.2375,355.6333,356.2166,11437.0
2021-09-27 11:00:00,366.63,367.6,366.52,366.59,6717.0,356.4597,357.4028,356.3528,356.4208,6717.0
2021-09-27 11:10:00,366.52,367.45,366.31,367.2,7707.0,356.3528,357.257,356.1486,357.0139,7707.0
2021-09-27 11:20:00,367.05,368.78,366.88,368.3,10205.0,356.8681,358.5501,356.7028,358.0834,10205.0
2021-09-27 11:30:00,368.19,368.7,367.91,368.38,7244.0,357.9764,358.4723,357.7042,358.1612,7244.0
2021-09-27 11:40:00,368.51,369.17,368.51,368.9,10851.0,358.2876,358.9292,358.2876,358.6667,10851.0
2021-09-27 11:50:00,368.71,369.0,368.52,368.69,5632.0,358.482,358.764,358.2973,358.4626,5632.0
2021-09-27 12:00:00,368.5,368.5,367.02,367.05,8602.0,358.2778,358.2778,356.8389,356.8681,8602.0
2021-09-27 12:10:00,367.05,367.87,367.03,367.2,9401.0,356.8681,357.6653,356.8486,357.0139,9401.0
2021-09-27 12:20:00,367.25,367.27,366.74,367.19,2200.0,357.0625,357.082,356.5667,357.0042,2200.0
2021-09-27 12:30:00,367.03,367.09,366.6,366.6,2120.0,356.8486,356.9069,356.4305,356.4305,2120.0
2021-09-27 12:40:00,366.69,366.69,365.68,366.17,3385.0,356.518,356.518,355.5361,356.0125,3385.0
2021-09-27 12:50:00,366.03,366.9,365.88,366.81,3345.0,355.8764,356.7222,355.7305,356.6347,3345.0
2021-09-27 13:00:00,366.46,367.02,366.29,366.29,3401.0,356.2944,356.8389,356.1291,356.1291,3401.0
2021-09-27 13:10:00,366.29,366.29,365.83,366.08,1628.0,356.1291,356.1291,355.6819,355.925,1628.0
2021-09-27 13:20:00,365.85,366.63,365.83,366.47,5356.0,355.7013,356.4597,355.6819,356.3041,5356.0
2021-09-27 13:30:00,366.39,366.39,365.86,366.17,3401.0,356.2264,356.2264,355.7111,356.0125,3401.0
2021-09-27 13:40:00,366.26,367.14,365.93,367.14,7491.0,356.1,356.9556,355.7791,356.9556,7491.0
2021-09-27 13:50:00,367.18,367.21,366.5,366.63,7925.0,356.9945,357.0236,356.3333,356.4597,7925.0
2021-09-27 14:00:00,366.82,367.05,366.16,366.3,3715.0,356.6444,356.8681,356.0027,356.1389,3715.0
2021-09-27 14:10:00,366.41,366.84,365.94,366.65,4493.0,356.2458,356.6639,355.7888,356.4792,4493.0
2021-09-27 14:20:00,366.58,367.08,366.18,367.03,4511.0,356.4111,356.8972,356.0222,356.8486,4511.0
2021-09-27 14:30:00,366.96,366.97,366.36,366.52,1704.0,356.7806,356.7903,356.1972,356.3528,1704.0
2021-09-27 14:40:00,366.64,366.9,366.37,366.49,2307.0,356.4694,356.7222,356.2069,356.3236,2307.0
2021-09-27 14:50:00,366.51,366.73,366.28,366.52,4323.0,356.343,356.5569,356.1194,356.3528,4323.0
2021-09-27 15:00:00,366.37,366.68,366.22,366.53,2900.0,356.2069,356.5083,356.0611,356.3625,2900.0
2021-09-27 15:10:00,366.64,366.87,366.03,366.38,4664.0,356.4694,356.6931,355.8764,356.2166,4664.0
2021-09-27 15:20:00,366.44,366.81,365.92,366.0,4722.0,356.275,356.6347,355.7694,355.8472,4722.0
2021-09-27 15:30:00,366.04,366.43,365.53,365.78,8123.0,355.8861,356.2653,355.3902,355.6333,8123.0
2021-09-27 15:40:00,365.84,365.84,365.18,365.18,4930.0,355.6916,355.6916,355.0499,355.0499,4930.0
2021-09-27 15:50:00,364.97,365.96,364.82,365.96,27588.0,354.8458,355.8083,354.6999,355.8083,27588.0
2021-09-28 09:30:00,366.55,369.22,364.99,366.89,19465.0,356.3819,358.9779,354.8652,356.7125,19465.0
2021-09-28 09:40:00,367.08,367.8,363.25,364.83,15889.0,356.8972,357.5973,353.1735,354.7096,15889.0
2021-09-28 09:50:00,364.86,364.86,361.17,363.53,14952.0,354.7388,354.7388,351.1512,353.4457,14952.0
2021-09-28 10:00:00,363.18,363.18,359.5,359.75,13368.0,353.1054,353.1054,349.5275,349.7706,13368.0
2021-09-28 10:10:00,359.7,360.94,359.25,360.09,8581.0,349.7219,350.9275,349.2844,350.1011,8581.0
2021-09-28 10:20:00,359.52,359.94,358.25,358.8,6706.0,349.5469,349.9553,348.3122,348.8469,6706.0
2021-09-28 10:30:00,359.24,363.49,359.22,363.03,4452.0,349.2747,353.4068,349.2553,352.9596,4452.0
2021-09-28 10:40:00,362.79,364.94,362.78,364.41,8674.0,352.7262,354.8166,352.7165,354.3013,8674.0
2021-09-28 10:50:00,364.56,365.5,363.65,365.5,11570.0,354.4471,355.3611,353.5624,355.3611,11570.0
2021-09-28 11:00:00,366.35,366.35,363.89,364.5,9535.0,356.1875,356.1875,353.7957,354.3888,9535.0
2021-09-28 11:10:00,364.47,364.63,362.8,364.63,17474.0,354.3596,354.5152,352.736,354.5152,17474.0
2021-09-28 11:20:00,364.26,365.29,364.01,364.72,4637.0,354.1555,355.1569,353.9124,354.6027,4637.0
2021-09-28 11:30:00,364.83,365.1,363.97,364.4,7081.0,354.7096,354.9722,353.8735,354.2916,7081.0
2021-09-28 11:40:00,364.41,364.41,363.65,363.82,13003.0,354.3013,354.3013,353.5624,353.7277,13003.0
2021-09-28 11:50:00,363.49,363.93,363.2,363.45,5069.0,353.4068,353.8346,353.1249,353.3679,5069.0
2021-09-28 12:00:00,363.21,363.21,361.69,362.12,2991.0,353.1346,353.1346,351.6567,352.0748,2991.0
2021-09-28 12:10:00,362.22,362.8,362.22,362.54,3825.0,352.172,352.736,352.172,352.4832,3825.0
2021-09-28 12:20:00,362.49,363.69,362.41,363.32,3406.0,352.4346,353.6013,352.3568,353.2415,3406.0
2021-09-28 12:30:00,362.98,363.37,362.66,362.89,3117.0,352.911,353.2901,352.5998,352.8235,3117.0
2021-09-28 12:40:00,363.06,363.06,362.04,362.19,4248.0,352.9887,352.9887,351.997,352.1429,4248.0
2021-09-28 12:50:00,362.28,363.3,362.11,362.11,4075.0,352.2304,353.2221,352.0651,352.0651,4075.0
2021-09-28 13:00:00,362.43,363.26,361.99,363.21,4646.0,352.3762,353.1832,351.9484,353.1346,4646.0
2021-09-28 13:10:00,363.4,364.03,363.19,363.72,5125.0,353.3193,353.9318,353.1151,353.6304,5125.0
2021-09-28 13:20:00,364.26,365.56,364.12,365.49,8153.0,354.1555,355.4194,354.0193,355.3513,8153.0
2021-09-28 13:30:00,365.03,365.08,364.57,364.57,4748.0,354.9041,354.9527,354.4569,354.4569,4748.0
2021-09-28 13:40:00,365.11,365.25,362.82,363.6,6274.0,354.9819,355.118,352.7554,353.5138,6274.0
2021-09-28 13:50:00,363.56,363.56,362.82,362.89,3643.0,353.4749,353.4749,352.7554,352.8235,3643.0
2021-09-28 14:00:00,362.94,363.14,362.46,362.74,7619.0,352.8721,353.0665,352.4054,352.6776,7619.0
2021-09-28 14:10:00,362.57,363.4,361.35,363.4,8315.0,352.5123,353.3193,351.3262,353.3193,8315.0
2021-09-28 14:20:00,363.98,364.36,363.36,364.35,5018.0,353.8832,354.2527,353.2804,354.243,5018.0
2021-09-28 14:30:00,364.14,364.43,363.58,364.1,7750.0,354.0388,354.3207,353.4943,353.9999,7750.0
2021-09-28 14:40:00,364.1,366.36,364.1,366.09,9715.0,353.9999,356.1972,353.9999,355.9347,9715.0
2021-09-28 14:50:00,366.09,366.3,365.45,365.56,5633.0,355.9347,356.1389,355.3124,355.4194,5633.0
2021-09-28 15:00:00,365.46,366.18,365.0,366.05,3694.0,355.3222,356.0222,354.8749,355.8958,3694.0
2021-09-28 15:10:00,365.75,366.12,365.43,365.54,5959.0,355.6041,355.9639,355.293,355.3999,5959.0
2021-09-28 15:20:00,365.21,365.38,363.18,363.21,10823.0,355.0791,355.2444,353.1054,353.1346,10823.0
2021-09-28 15:30:00,362.97,364.49,362.87,363.99,11835.0,352.9012,354.3791,352.804,353.8929,11835.0
2021-09-28 15:40:00,364.24,365.0,362.98,363.08,16863.0,354.136,354.8749,352.911,353.0082,16863.0
2021-09-28 15:50:00,362.84,363.54,362.4,362.84,36791.0,352.7748,353.4554,352.347,352.7748,36791.0
2021-09-29 09:30:00,366.91,366.91,361.07,363.44,12166.0,356.7319,356.7319,351.0539,353.3582,12166.0
2021-09-29 09:40:00,363.35,364.51,362.22,363.84,6476.0,353.2707,354.3985,352.172,353.7471,6476.0
2021-09-29 09:50:00,364.28,364.69,361.34,362.06,3656.0,354.1749,354.5735,351.3165,352.0165,3656.0
2021-09-29 10:00:00,363.12,363.87,361.56,363.08,6870.0,353.0471,353.7763,351.5303,353.0082,6870.0
2021-09-29 10:10:00,363.0,364.17,363.0,363.52,2514.0,352.9304,354.0679,352.9304,353.436,2514.0
2021-09-29 10:20:00,363.59,364.13,363.0,363.0,6599.0,353.504,354.0291,352.9304,352.9304,6599.0
2021-09-29 10:30:00,362.5,362.87,361.31,361.31,8193.0,352.4443,352.804,351.2873,351.2873,8193.0
2021-09-29 10:40:00,361.93,362.97,361.62,362.65,8460.0,351.8901,352.9012,351.5887,352.5901,8460.0
2021-09-29 10:50:00,362.47,362.88,361.48,361.48,11600.0,352.4151,352.8137,351.4526,351.4526,11600.0
2021-09-29 11:00:00,361.91,362.01,360.49,361.08,4942.0,351.8706,351.9679,350.49,351.0637,4942.0
2021-09-29 11:10:00,361.13,361.66,359.93,360.56,5662.0,351.1123,351.6276,349.9456,350.5581,5662.0
2021-09-29 11:20:00,360.41,361.76,360.25,360.98,6129.0,350.4123,351.7248,350.2567,350.9664,6129.0
2021-09-29 11:30:00,361.09,361.88,360.75,361.22,4495.0,351.0734,351.8415,350.7428,351.1998,4495.0
2021-09-29 11:40:00,360.98,361.01,360.16,360.57,2914.0,350.9664,350.9956,350.1692,350.5678,2914.0
2021-09-29 11:50:00,361.04,361.52,360.51,361.45,4069.0,351.0248,351.4915,350.5095,351.4234,4069.0
2021-09-29 12:00:00,361.62,361.97,361.25,361.92,3701.0,351.5887,351.929,351.2289,351.8804,3701.0
2021-09-29 12:10:00,361.63,361.63,360.15,360.98,5611.0,351.5984,351.5984,350.1595,350.9664,5611.0
2021-09-29 12:20:00,361.02,361.02,359.8,359.92,3689.0,351.0053,351.0053,349.8192,349.9358,3689.0
2021-09-29 12:30:00,360.03,360.8,359.97,360.15,2797.0,350.0428,350.7914,349.9845,350.1595,2797.0
2021-09-29 12:40:00,360.25,360.48,360.18,360.19,1801.0,350.2567,350.4803,350.1886,350.1984,1801.0
2021-09-29 12:50:00,360.65,361.34,360.64,360.77,4348.0,350.6456,351.3165,350.6359,350.7623,4348.0
2021-09-29 13:00:00,360.95,361.22,360.62,361.22,3370.0,350.9373,351.1998,350.6164,351.1998,3370.0
2021-09-29 13:10:00,361.31,362.91,361.31,362.91,3300.0,351.2873,352.8429,351.2873,352.8429,3300.0
2021-09-29 13:20:00,362.73,362.89,362.5,362.85,2202.0,352.6679,352.8235,352.4443,352.7846,2202.0
2021-09-29 13:30:00,363.05,363.71,363.02,363.04,13942.0,352.979,353.6207,352.9498,352.9693,13942.0
2021-09-29 13:40:00,362.96,363.34,362.4,362.4,3238.0,352.8915,353.261,352.347,352.347,3238.0
2021-09-29 13:50:00,362.91,363.07,362.5,362.91,2906.0,352.8429,352.9985,352.4443,352.8429,2906.0
2021-09-29 14:00:00,362.83,363.97,362.5,363.71,4209.0,352.7651,353.8735,352.4443,353.6207,4209.0
2021-09-29 14:10:00,364.38,364.71,363.51,363.51,5215.0,354.2721,354.593,353.4263,353.4263,5215.0
2021-09-29 14:20:00,363.6,364.0,363.23,363.88,3828.0,353.5138,353.9027,353.154,353.786,3828.0
2021-09-29 14:30:00,364.07,364.09,363.51,363.82,4628.0,353.9707,353.9902,353.4263,353.7277,4628.0
2021-09-29 14:40:00,363.75,364.33,363.25,363.25,3050.0,353.6596,354.2235,353.1735,353.1735,3050.0
2021-09-29 14:50:00,363.1,363.5,362.7,362.72,2700.0,353.0276,353.4165,352.6387,352.6582,2700.0
2021-09-29 15:00:00,362.95,363.22,361.86,362.8,5281.0,352.8818,353.1443,351.822,352.736,5281.0
2021-09-29 15:10:00,362.59,363.26,362.41,362.98,4044.0,352.5318,353.1832,352.3568,352.911,4044.0
2021-09-29 15:20:00,362.8,363.3,362.62,362.93,3466.0,352.736,353.2221,352.5609,352.8623,3466.0
2021-09-29 15:30:00,362.97,363.28,362.31,362.54,5917.0,352.9012,353.2026,352.2595,352.4832,5917.0
2021-09-29 15:40:00,362.56,362.73,362.11,362.49,9529.0,352.5026,352.6679,352.0651,352.4346,9529.0
2021-09-29 15:50:00,362.32,362.34,361.58,362.09,31569.0,352.2693,352.2887,351.5498,352.0456,31569.0
2021-09-30 09:30:00,362.16,362.29,356.63,356.63,8676.0,352.1137,352.2401,346.7371,346.7371,8676.0
2021-09-30 09:40:00,356.61,361.05,356.61,361.05,3908.0,346.7177,351.0345,346.7177,351.0345,3908.0
2021-09-30 09:50:00,361.27,361.89,360.46,361.71,8959.0,351.2484,351.8512,350.4609,351.6762,8959.0
2021-09-30 10:00:00,361.37,363.3,360.98,362.5,9911.0,351.3456,353.2221,350.9664,352.4443,9911.0
2021-09-30 10:10:00,362.5,362.5,361.12,362.42,8440.0,352.4443,352.4443,351.1026,352.3665,8440.0
2021-09-30 10:20:00,361.78,361.78,359.89,360.19,6234.0,351.7442,351.7442,349.9067,350.1984,6234.0
2021-09-30 10:30:00,359.94,361.05,359.91,360.54,4989.0,349.9553,351.0345,349.9261,350.5386,4989.0
2021-09-30 10:40:00,360.29,360.7,359.65,360.2,4349.0,350.2956,350.6942,349.6733,350.2081,4349.0
2021-09-30 10:50:00,360.0,360.34,358.99,358.99,5401.0,350.0136,350.3442,349.0316,349.0316,5401.0
2021-09-30 11:00:00,359.0,361.0,358.8,360.28,5648.0,349.0414,350.9859,348.8469,350.2859,5648.0
2021-09-30 11:10:00,360.31,362.32,360.16,361.31,10943.0,350.315,352.2693,350.1692,351.2873,10943.0
2021-09-30 11:20:00,361.07,361.39,360.4,360.74,8871.0,351.0539,351.3651,350.4025,350.7331,8871.0
2021-09-30 11:30:00,360.8,361.0,359.62,359.99,15009.0,350.7914,350.9859,349.6442,350.0039,15009.0
2021-09-30 11:40:00,359.84,360.25,358.78,358.88,15785.0,349.8581,350.2567,348.8275,348.9247,15785.0
2021-09-30 11:50:00,359.26,359.26,357.3,357.3,8759.0,349.2942,349.2942,347.3885,347.3885,8759.0
2021-09-30 12:00:00,357.63,357.67,355.0,355.04,8331.0,347.7094,347.7483,345.1523,345.1912,8331.0
2021-09-30 12:10:00,355.22,355.56,354.45,355.17,4830.0,345.3662,345.6968,344.6176,345.3176,4830.0
2021-09-30 12:20:00,355.44,356.03,354.2,354.2,8614.0,345.5801,346.1538,344.3745,344.3745,8614.0
2021-09-30 12:30:00,354.15,355.73,353.95,355.73,4727.0,344.3259,345.8621,344.1315,345.8621,4727.0
2021-09-30 12:40:00,355.61,356.48,354.82,356.48,5830.0,345.7454,346.5913,344.9773,346.5913,5830.0
2021-09-30 12:50:00,356.41,356.8,355.99,355.99,2985.0,346.5232,346.9024,346.1149,346.1149,2985.0
2021-09-30 13:00:00,356.01,356.01,355.26,355.59,8748.0,346.1343,346.1343,345.4051,345.726,8748.0
2021-09-30 13:10:00,355.72,356.08,354.55,355.49,7725.0,345.8524,346.2024,344.7148,345.6287,7725.0
2021-09-30 13:20:00,355.2,355.2,352.95,352.95,8736.0,345.3468,345.3468,343.1592,343.1592,8736.0
2021-09-30 13:30:00,352.68,353.37,352.14,353.29,6873.0,342.8967,343.5675,342.3717,343.4898,6873.0
2021-09-30 13:40:00,353.29,353.56,352.63,353.0,12375.0,343.4898,343.7523,342.8481,343.2078,12375.0
2021-09-30 13:50:00,353.43,355.49,353.17,355.45,15240.0,343.6259,345.6287,343.3731,345.5898,15240.0
2021-09-30 14:00:00,355.49,356.14,354.78,355.74,11233.0,345.6287,346.2607,344.9384,345.8718,11233.0
2021-09-30 14:10:00,355.59,355.65,354.08,354.09,8257.0,345.726,345.7843,344.2578,344.2676,8257.0
2021-09-30 14:20:00,354.34,355.4,354.28,355.4,3700.0,344.5106,345.5412,344.4523,345.5412,3700.0
2021-09-30 14:30:00,355.03,355.68,354.76,355.35,12698.0,345.1815,345.8135,344.919,345.4926,12698.0
2021-09-30 14:40:00,355.16,356.51,355.14,356.09,13673.0,345.3079,346.6204,345.2884,346.2121,13673.0
2021-09-30 14:50:00,356.29,356.71,355.13,355.13,9312.0,346.4065,346.8149,345.2787,345.2787,9312.0
2021-09-30 15:00:00,355.05,355.35,354.54,354.94,9557.0,345.2009,345.4926,344.7051,345.094,9557.0
2021-09-30 15:10:00,355.26,356.23,355.19,355.35,6717.0,345.4051,346.3482,345.3371,345.4926,6717.0
2021-09-30 15:20:00,355.35,355.35,354.66,354.77,8697.0,345.4926,345.4926,344.8218,344.9287,8697.0
2021-09-30 15:30:00,354.66,355.61,354.24,354.32,14436.0,344.8218,345.7454,344.4134,344.4912,14436.0
2021-09-30 15:40:00,354.14,354.14,352.61,352.61,10297.0,344.3162,344.3162,342.8286,342.8286,10297.0
2021-09-30 15:50:00,352.12,352.65,350.65,350.67,61298.0,342.3522,342.8675,340.923,340.9424,61298.0
2021-10-01 09:30:00,351.0,353.12,350.06,351.83,19837.0,341.2633,343.3245,340.3494,342.0703,19837.0
2021-10-01 09:40:00,352.27,353.68,351.33,352.19,10957.0,342.4981,343.8689,341.5841,342.4203,10957.0
2021-10-01 09:50:00,352.12,354.93,351.91,353.62,4872.0,342.3522,345.0843,342.148,343.8106,4872.0
2021-10-01 10:00:00,354.96,356.46,354.71,355.6,36466.0,345.1134,346.5718,344.8704,345.7357,36466.0
2021-10-01 10:10:00,355.39,355.69,352.79,353.36,9517.0,345.5315,345.8232,343.0036,343.5578,9517.0
2021-10-01 10:20:00,353.0,353.57,351.71,352.82,5410.0,343.2078,343.762,341.9536,343.0328,5410.0
2021-10-01 10:30:00,353.15,354.16,352.48,352.78,5191.0,343.3536,344.3356,342.7022,342.9939,5191.0
2021-10-01 10:40:00,352.59,352.68,351.58,352.68,1909.0,342.8092,342.8967,341.8272,342.8967,1909.0
2021-10-01 10:50:00,352.57,354.15,352.31,354.15,7795.0,342.7897,344.3259,342.5369,344.3259,7795.0
2021-10-01 11:00:00,354.0,355.28,353.7,353.7,9065.0,344.1801,345.4246,343.8884,343.8884,9065.0
2021-10-01 11:10:00,353.4,355.21,353.14,355.12,10531.0,343.5967,345.3565,343.3439,345.269,10531.0
2021-10-01 11:20:00,354.84,355.76,354.75,355.0,17382.0,344.9968,345.8912,344.9093,345.1523,17382.0
2021-10-01 11:30:00,355.25,355.55,354.93,355.0,8356.0,345.3954,345.6871,345.0843,345.1523,8356.0
2021-10-01 11:40:00,354.98,355.6,354.96,355.15,16084.0,345.1329,345.7357,345.1134,345.2982,16084.0
2021-10-01 11:50:00,354.89,355.39,354.31,354.31,7817.0,345.0454,345.5315,344.4815,344.4815,7817.0
2021-10-01 12:00:00,354.36,354.94,354.13,354.94,4592.0,344.5301,345.094,344.3065,345.094,4592.0
2021-10-01 12:10:00,355.0,355.52,354.93,354.93,7967.0,345.1523,345.6579,345.0843,345.0843,7967.0
2021-10-01 12:20:00,355.0,356.0,355.0,355.86,22158.0,345.1523,346.1246,345.1523,345.9885,22158.0
2021-10-01 12:30:00,356.0,356.61,355.93,356.04,25754.0,346.1246,346.7177,346.0565,346.1635,25754.0
2021-10-01 12:40:00,356.26,356.44,355.91,355.91,13974.0,346.3774,346.5524,346.0371,346.0371,13974.0
2021-10-01 12:50:00,355.96,356.53,355.93,356.46,37885.0,346.0857,346.6399,346.0565,346.5718,37885.0
2021-10-01 13:00:00,356.55,357.57,356.25,357.57,9836.0,346.6593,347.651,346.3676,347.651,9836.0
2021-10-01 13:10:00,357.66,358.14,357.64,357.98,16860.0,347.7385,348.2052,347.7191,348.0497,16860.0
2021-10-01 13:20:00,357.79,358.13,357.78,357.89,18990.0,347.8649,348.1955,347.8552,347.9622,18990.0
2021-10-01 13:30:00,357.91,359.52,357.91,359.27,15525.0,347.9816,349.5469,347.9816,349.3039,15525.0
2021-10-01 13:40:00,359.4,360.0,359.12,359.72,17795.0,349.4303,350.0136,349.158,349.7414,17795.0
2021-10-01 13:50:00,359.61,360.9,359.36,359.9,14492.0,349.6344,350.8887,349.3914,349.9164,14492.0
2021-10-01 14:00:00,360.02,360.67,359.91,360.18,12781.0,350.0331,350.665,349.9261,350.1886,12781.0
2021-10-01 14:10:00,360.27,360.28,359.75,360.17,9002.0,350.2761,350.2859,349.7706,350.1789,9002.0
2021-10-01 14:20:00,360.21,361.06,360.03,360.83,5119.0,350.2178,351.0442,350.0428,350.8206,5119.0
2021-10-01 14:30:00,360.83,360.96,360.29,360.47,10354.0,350.8206,350.947,350.2956,350.4706,10354.0
2021-10-01 14:40:00,360.5,360.62,358.94,359.31,10261.0,350.4998,350.6164,348.983,349.3428,10261.0
2021-10-01 14:50:00,359.26,359.64,358.43,359.63,9823.0,349.2942,349.6636,348.4872,349.6539,9823.0
2021-10-01 15:00:00,359.77,360.34,359.77,359.98,4700.0,349.79,350.3442,349.79,349.9942,4700.0
2021-10-01 15:10:00,359.92,361.19,359.89,360.13,10629.0,349.9358,351.1706,349.9067,350.14,10629.0
2021-10-01 15:20:00,360.33,360.62,359.47,359.58,8568.0,350.3345,350.6164,349.4983,349.6053,8568.0
2021-10-01 15:30:00,359.49,360.05,358.57,359.82,17615.0,349.5178,350.0622,348.6233,349.8386,17615.0
2021-10-01 15:40:00,359.67,359.88,358.98,359.15,10541.0,349.6928,349.897,349.0219,349.1872,10541.0
2021-10-01 15:50:00,359.32,360.02,357.62,358.15,61490.0,349.3525,350.0331,347.6996,348.2149,61490.0
2021-10-04 09:30:00,355.62,357.3,354.17,355.0,12133.0,345.7551,347.3885,344.3453,345.1523,12133.0
2021-10-04 09:40:00,355.87,356.19,354.29,354.71,12391.0,345.9982,346.3093,344.462,344.8704,12391.0
2021-10-04 09:50:00,353.94,356.02,353.7,354.59,12253.0,344.1217,346.144,343.8884,344.7537,12253.0
2021-10-04 10:00:00,354.21,354.77,352.16,353.24,11778.0,344.3842,344.9287,342.3911,343.4411,11778.0
2021-10-04 10:10:00,353.07,353.67,351.44,351.44,12121.0,343.2759,343.8592,341.6911,341.6911,12121.0
2021-10-04 10:20:00,351.48,351.78,349.12,349.56,11620.0,341.73,342.0216,339.4354,339.8632,11620.0
2021-10-04 10:30:00,349.98,350.17,347.41,347.83,9171.0,340.2716,340.4563,337.7729,338.1812,9171.0
2021-10-04 10:40:00,347.67,349.06,347.62,348.29,7645.0,338.0257,339.3771,337.977,338.6285,7645.0
2021-10-04 10:50:00,348.02,348.44,346.01,348.29,13088.0,338.3659,338.7743,336.4117,338.6285,13088.0
2021-10-04 11:00:00,347.73,349.59,346.4,349.59,5926.0,338.084,339.8924,336.7909,339.8924,5926.0
2021-10-04 11:10:00,349.63,350.15,349.45,350.11,7087.0,339.9313,340.4369,339.7563,340.398,7087.0
2021-10-04 11:20:00,350.06,350.06,348.85,349.91,4458.0,340.3494,340.3494,339.1729,340.2035,4458.0
2021-10-04 11:30:00,349.88,350.34,348.52,348.87,6235.0,340.1744,340.6216,338.8521,339.1924,6235.0
2021-10-04 11:40:00,348.79,350.2,348.63,349.9,6615.0,339.1146,340.4855,338.959,340.1938,6615.0
2021-10-04 11:50:00,349.62,351.58,349.59,351.44,6887.0,339.9216,341.8272,339.8924,341.6911,6887.0
2021-10-04 12:00:00,351.3,351.33,350.5,351.03,6170.0,341.555,341.5841,340.7772,341.2925,6170.0
2021-10-04 12:10:00,350.98,350.98,350.5,350.58,2400.0,341.2438,341.2438,340.7772,340.8549,2400.0
2021-10-04 12:20:00,350.57,350.79,350.06,350.06,4753.0,340.8452,341.0591,340.3494,340.3494,4753.0
2021-10-04 12:30:00,350.13,350.63,349.87,350.44,5854.0,340.4174,340.9035,340.1646,340.7188,5854.0
2021-10-04 12:40:00,350.21,350.47,349.58,350.29,6165.0,340.4952,340.748,339.8827,340.573,6165.0
2021-10-04 12:50:00,350.56,350.72,350.17,350.18,5815.0,340.8355,340.9911,340.4563,340.466,5815.0
2021-10-04 13:00:00,350.2,350.5,349.17,350.5,2963.0,340.4855,340.7772,339.484,340.7772,2963.0
2021-10-04 13:10:00,350.5,351.23,350.4,350.65,4357.0,340.7772,341.4869,340.6799,340.923,4357.0
2021-10-04 13:20:00,350.61,350.89,350.19,350.19,5414.0,340.8841,341.1563,340.4758,340.4758,5414.0
2021-10-04 13:30:00,350.16,350.41,349.86,350.14,3291.0,340.4466,340.6897,340.1549,340.4271,3291.0
2021-10-04 13:40:00,349.99,350.34,349.6,350.31,3695.0,340.2813,340.6216,339.9021,340.5924,3695.0
2021-10-04 13:50:00,350.2,350.24,349.72,349.86,2300.0,340.4855,340.5244,340.0188,340.1549,2300.0
2021-10-04 14:00:00,350.17,350.44,349.58,349.96,5787.0,340.4563,340.7188,339.8827,340.2521,5787.0
2021-10-04 14:10:00,349.83,349.83,348.69,348.91,3071.0,340.1257,340.1257,339.0174,339.2313,3071.0
2021-10-04 14:20:00,349.15,349.43,348.63,348.63,3208.0,339.4646,339.7368,338.959,338.959,3208.0
2021-10-04 14:30:00,348.63,349.34,348.57,348.85,3527.0,338.959,339.6493,338.9007,339.1729,3527.0
2021-10-04 14:40:00,348.64,348.99,348.48,348.97,3178.0,338.9687,339.309,338.8132,339.2896,3178.0
2021-10-04 14:50:00,349.14,349.28,348.58,349.1,5283.0,339.4549,339.591,338.9104,339.416,5283.0
2021-10-04 15:00:00,349.32,349.78,348.99,349.65,8701.0,339.6299,340.0771,339.309,339.9507,8701.0
2021-10-04 15:10:00,349.45,349.73,348.77,348.96,5500.0,339.7563,340.0285,339.0951,339.2799,5500.0
2021-10-04 15:20:00,349.09,349.68,348.77,349.58,7928.0,339.4063,339.9799,339.0951,339.8827,7928.0
2021-10-04 15:30:00,349.58,350.06,349.18,349.18,10711.0,339.8827,340.3494,339.4938,339.4938,10711.0
2021-10-04 15:40:00,349.18,350.58,349.12,349.88,18196.0,339.4938,340.8549,339.4354,340.1744,18196.0
2021-10-04 15:50:00,349.55,349.55,347.85,348.76,40448.0,339.8535,339.8535,338.2007,339.0854,40448.0
2021-10-05 09:30:00,355.11,355.11,347.99,349.17,14580.0,345.2593,345.2593,338.3368,339.484,14580.0
2021-10-05 09:40:00,348.43,348.57,346.05,346.6,11058.0,338.7646,338.9007,336.4506,336.9853,11058.0
2021-10-05 09:50:00,347.6,348.83,347.35,347.42,4928.0,337.9576,339.1535,337.7145,337.7826,4928.0
2021-10-05 10:00:00,347.92,349.22,347.67,348.31,6969.0,338.2687,339.5327,338.0257,338.6479,6969.0
2021-10-05 10:10:00,348.5,350.25,348.32,349.79,17530.0,338.8326,340.5341,338.6576,340.0868,17530.0
2021-10-05 10:20:00,349.01,350.51,349.01,350.19,30022.0,339.3285,340.7869,339.3285,340.4758,30022.0
2021-10-05 10:30:00,350.22,351.54,350.21,350.79,26495.0,340.5049,341.7883,340.4952,341.0591,26495.0
2021-10-05 10:40:00,350.79,354.34,350.78,353.94,27566.0,341.0591,344.5106,341.0494,344.1217,27566.0
2021-10-05 10:50:00,353.97,356.15,353.96,355.15,18615.0,344.1509,346.2704,344.1412,345.2982,18615.0
2021-10-05 11:00:00,355.22,355.99,354.49,355.66,18769.0,345.3662,346.1149,344.6565,345.794,18769.0
2021-10-05 11:10:00,355.54,356.45,354.97,356.44,12670.0,345.6773,346.5621,345.1232,346.5524,12670.0
2021-10-05 11:20:00,356.5,356.88,356.06,356.22,9311.0,346.6107,346.9802,346.1829,346.3385,9311.0
2021-10-05 11:30:00,356.15,357.88,355.66,356.34,21928.0,346.2704,347.9524,345.794,346.4552,21928.0
2021-10-05 11:40:00,355.73,355.73,354.03,354.18,3112.0,345.8621,345.8621,344.2092,344.3551,3112.0
2021-10-05 11:50:00,354.0,355.09,354.0,355.07,4400.0,344.1801,345.2398,344.1801,345.2204,4400.0
2021-10-05 12:00:00,354.93,355.45,354.79,355.24,12718.0,345.0843,345.5898,344.9481,345.3857,12718.0
2021-10-05 12:10:00,355.25,355.42,354.14,354.14,5402.0,345.3954,345.5607,344.3162,344.3162,5402.0
2021-10-05 12:20:00,354.05,354.05,352.18,352.54,3312.0,344.2287,344.2287,342.4106,342.7606,3312.0
2021-10-05 12:30:00,352.48,353.24,352.33,352.51,10428.0,342.7022,343.4411,342.5564,342.7314,10428.0
2021-10-05 12:40:00,352.53,353.42,352.35,353.42,7930.0,342.7508,343.6162,342.5758,343.6162,7930.0
2021-10-05 12:50:00,353.8,353.91,352.9,353.46,9071.0,343.9856,344.0926,343.1106,343.655,9071.0
2021-10-05 13:00:00,353.26,353.4,353.02,353.24,13196.0,343.4606,343.5967,343.2272,343.4411,13196.0
2021-10-05 13:10:00,353.35,353.5,352.77,352.84,11339.0,343.5481,343.6939,342.9842,343.0522,11339.0
2021-10-05 13:20:00,352.93,353.54,352.93,353.36,8791.0,343.1397,343.7328,343.1397,343.5578,8791.0
2021-10-05 13:30:00,353.33,353.62,352.69,353.32,7362.0,343.5286,343.8106,342.9064,343.5189,7362.0
2021-10-05 13:40:00,353.38,354.21,353.21,354.09,13661.0,343.5773,344.3842,343.412,344.2676,13661.0
2021-10-05 13:50:00,354.09,354.22,353.42,353.62,7764.0,344.2676,344.394,343.6162,343.8106,7764.0
2021-10-05 14:00:00,353.79,354.48,353.55,353.79,5387.0,343.9759,344.6467,343.7425,343.9759,5387.0
2021-10-05 14:10:00,353.7,354.17,353.46,353.6,10034.0,343.8884,344.3453,343.655,343.7912,10034.0
2021-10-05 14:20:00,353.5,354.26,353.43,354.26,3926.0,343.6939,344.4329,343.6259,344.4329,3926.0
2021-10-05 14:30:00,354.44,354.44,353.68,354.12,5037.0,344.6079,344.6079,343.8689,344.2967,5037.0
2021-10-05 14:40:00,354.07,354.48,353.75,354.44,8241.0,344.2481,344.6467,343.937,344.6079,8241.0
2021-10-05 14:50:00,354.46,355.11,354.46,354.66,7922.0,344.6273,345.2593,344.6273,344.8218,7922.0
2021-10-05 15:00:00,354.72,355.13,354.47,355.0,6391.0,344.8801,345.2787,344.637,345.1523,6391.0
2021-10-05 15:10:00,354.92,355.06,354.62,354.74,8286.0,345.0745,345.2107,344.7829,344.8995,8286.0
2021-10-05 15:20:00,354.85,354.85,354.25,354.31,9550.0,345.0065,345.0065,344.4231,344.4815,9550.0
2021-10-05 15:30:00,354.32,355.43,354.19,355.36,15165.0,344.4912,345.5704,344.3648,345.5023,15165.0
2021-10-05 15:40:00,355.36,356.04,355.29,355.96,29864.0,345.5023,346.1635,345.4343,346.0857,29864.0
2021-10-05 15:50:00,355.96,355.96,352.8,353.05,70762.0,346.0857,346.0857,343.0134,343.2564,70762.0
2021-10-06 09:30:00,347.0,352.89,347.0,350.83,10400.0,337.3742,343.1009,337.3742,341.098,10400.0
2021-10-06 09:40:00,349.32,351.61,349.0,349.46,9372.0,339.6299,341.8564,339.3188,339.766,9372.0
2021-10-06 09:50:00,348.86,349.08,346.44,346.56,11738.0,339.1826,339.3965,336.8298,336.9464,11738.0
2021-10-06 10:00:00,346.35,346.35,343.25,344.92,11928.0,336.7423,336.7423,333.7283,335.3519,11928.0
2021-10-06 10:10:00,344.92,345.67,343.79,344.15,9800.0,335.3519,336.0811,334.2533,334.6033,9800.0
2021-10-06 10:20:00,344.15,346.05,343.67,345.17,7901.0,334.6033,336.4506,334.1366,335.595,7901.0
2021-10-06 10:30:00,345.34,345.66,343.67,344.36,6185.0,335.7603,336.0714,334.1366,334.8075,6185.0
2021-10-06 10:40:00,343.97,344.18,341.01,341.56,13523.0,334.4283,334.6325,331.5504,332.0851,13523.0
2021-10-06 10:50:00,341.81,343.11,341.09,343.09,5193.0,332.3282,333.5922,331.6282,333.5727,5193.0
2021-10-06 11:00:00,343.11,345.99,343.03,345.08,9609.0,333.5922,336.3923,333.5144,335.5075,9609.0
2021-10-06 11:10:00,345.28,345.28,343.6,343.6,4321.0,335.702,335.702,334.0686,334.0686,4321.0
2021-10-06 11:20:00,343.42,343.86,342.03,342.14,3829.0,333.8936,334.3213,332.5421,332.6491,3829.0
2021-10-06 11:30:00,342.44,342.86,340.59,342.86,6518.0,332.9407,333.3491,331.1421,333.3491,6518.0
2021-10-06 11:40:00,342.47,343.32,341.5,342.68,6391.0,332.9699,333.7963,332.0268,333.1741,6391.0
2021-10-06 11:50:00,342.81,345.74,342.74,345.74,17442.0,333.3005,336.1492,333.2324,336.1492,17442.0
2021-10-06 12:00:00,345.88,346.24,343.72,343.91,7544.0,336.2853,336.6353,334.1852,334.37,7544.0
2021-10-06 12:10:00,343.58,344.81,342.9,344.48,18097.0,334.0491,335.245,333.388,334.9241,18097.0
2021-10-06 12:20:00,344.48,344.48,343.18,343.58,6018.0,334.9241,334.9241,333.6602,334.0491,6018.0
2021-10-06 12:30:00,344.09,344.38,343.65,344.1,4014.0,334.545,334.8269,334.1172,334.5547,4014.0
2021-10-06 12:40:00,344.34,345.0,343.63,344.23,18209.0,334.788,335.4297,334.0977,334.6811,18209.0
2021-10-06 12:50:00,344.25,344.92,344.16,344.21,9964.0,334.7005,335.3519,334.613,334.6616,9964.0
2021-10-06 13:00:00,344.37,344.8,343.38,343.85,9105.0,334.8172,335.2353,333.8547,334.3116,9105.0
2021-10-06 13:10:00,343.85,344.98,343.45,344.73,6341.0,334.3116,335.4103,333.9227,335.1672,6341.0
2021-10-06 13:20:00,344.5,344.95,344.29,344.73,5114.0,334.9436,335.3811,334.7394,335.1672,5114.0
2021-10-06 13:30:00,344.78,345.75,344.75,345.37,8136.0,335.2158,336.1589,335.1867,335.7895,8136.0
2021-10-06 13:40:00,345.39,346.21,344.93,345.55,18700.0,335.8089,336.6062,335.3617,335.9645,18700.0
2021-10-06 13:50:00,345.43,345.57,344.39,344.75,6500.0,335.8478,335.9839,334.8366,335.1867,6500.0
2021-10-06 14:00:00,344.94,345.35,344.22,345.2,7910.0,335.3714,335.77,334.6714,335.6242,7910.0
2021-10-06 14:10:00,345.28,346.69,345.28,346.28,3812.0,335.702,337.0728,335.702,336.6742,3812.0
2021-10-06 14:20:00,346.6,346.69,345.7,346.3,4612.0,336.9853,337.0728,336.1103,336.6937,4612.0
2021-10-06 14:30:00,346.33,346.49,345.8,346.3,8457.0,336.7228,336.8784,336.2075,336.6937,8457.0
2021-10-06 14:40:00,346.62,347.5,346.34,347.14,3200.0,337.0048,337.8604,336.7326,337.5104,3200.0
2021-10-06 14:50:00,346.81,346.94,345.3,345.3,5735.0,337.1895,337.3159,335.7214,335.7214,5735.0
2021-10-06 15:00:00,345.61,345.91,344.94,344.94,9161.0,336.0228,336.3145,335.3714,335.3714,9161.0
2021-10-06 15:10:00,344.88,346.42,344.88,346.42,12319.0,335.3131,336.8103,335.3131,336.8103,12319.0
2021-10-06 15:20:00,346.5,347.22,346.12,346.39,14400.0,336.8881,337.5881,336.5187,336.7812,14400.0
2021-10-06 15:30:00,346.36,346.48,345.27,345.63,14481.0,336.752,336.8687,335.6922,336.0422,14481.0
2021-10-06 15:40:00,345.52,347.02,345.47,346.5,16827.0,335.9353,337.3937,335.8867,336.8881,16827.0
2021-10-06 15:50:00,346.65,347.11,346.35,346.67,55189.0,337.034,337.4812,336.7423,337.0534,55189.0
2021-10-07 09:30:00,351.96,353.83,351.48,353.51,8348.0,342.1967,344.0148,341.73,343.7037,8348.0
2021-10-07 09:40:00,352.17,353.05,350.22,350.57,5065.0,342.4008,343.2564,340.5049,340.8452,5065.0
2021-10-07 09:50:00,350.36,352.58,350.36,351.88,6371.0,340.641,342.7995,340.641,342.1189,6371.0
2021-10-07 10:00:00,352.18,353.0,350.65,350.98,12184.0,342.4106,343.2078,340.923,341.2438,12184.0
2021-10-07 10:10:00,350.64,353.15,350.25,352.47,6094.0,340.9133,343.3536,340.5341,342.6925,6094.0
2021-10-07 10:20:00,352.25,353.47,351.58,353.47,9656.0,342.4786,343.6648,341.8272,343.6648,9656.0
2021-10-07 10:30:00,353.45,353.9,353.14,353.34,5684.0,343.6453,344.0828,343.3439,343.5384,5684.0
2021-10-07 10:40:00,353.54,355.0,353.47,355.0,11043.0,343.7328,345.1523,343.6648,345.1523,11043.0
2021-10-07 10:50:00,354.89,355.19,354.47,354.47,1200.0,345.0454,345.3371,344.637,344.637,1200.0
2021-10-07 11:00:00,354.71,355.35,354.61,355.33,2782.0,344.8704,345.4926,344.7731,345.4732,2782.0
2021-10-07 11:10:00,355.6,356.28,355.06,355.55,3675.0,345.7357,346.3968,345.2107,345.6871,3675.0
2021-10-07 11:20:00,355.77,356.48,355.56,355.57,3937.0,345.901,346.5913,345.6968,345.7065,3937.0
2021-10-07 11:30:00,355.94,356.09,354.81,355.54,2926.0,346.0662,346.2121,344.9676,345.6773,2926.0
2021-10-07 11:40:00,355.64,355.84,354.15,354.15,1718.0,345.7746,345.969,344.3259,344.3259,1718.0
2021-10-07 11:50:00,354.47,354.72,353.65,354.22,1415.0,344.637,344.8801,343.8398,344.394,1415.0
2021-10-07 12:00:00,354.23,354.91,353.99,354.14,6113.0,344.4037,345.0648,344.1703,344.3162,6113.0
2021-10-07 12:10:00,353.99,354.64,353.85,354.61,2542.0,344.1703,344.8023,344.0342,344.7731,2542.0
2021-10-07 12:20:00,354.66,354.66,354.19,354.19,2263.0,344.8218,344.8218,344.3648,344.3648,2263.0
2021-10-07 12:30:00,354.31,354.61,354.2,354.44,1700.0,344.4815,344.7731,344.3745,344.6079,1700.0
2021-10-07 12:40:00,355.09,355.09,354.71,354.98,2600.0,345.2398,345.2398,344.8704,345.1329,2600.0
2021-10-07 12:50:00,355.01,356.1,354.83,355.73,4423.0,345.162,346.2218,344.987,345.8621,4423.0
2021-10-07 13:00:00,355.75,356.73,355.64,356.73,5311.0,345.8815,346.8343,345.7746,346.8343,5311.0
2021-10-07 13:10:00,356.59,357.53,356.48,357.44,10627.0,346.6982,347.6121,346.5913,347.5246,10627.0
2021-10-07 13:20:00,357.55,357.55,357.17,357.2,3950.0,347.6316,347.6316,347.2621,347.2913,3950.0
2021-10-07 13:30:00,357.07,357.07,355.79,356.25,5937.0,347.1649,347.1649,345.9204,346.3676,5937.0
2021-10-07 13:40:00,356.42,356.72,356.22,356.48,5166.0,346.5329,346.8246,346.3385,346.5913,5166.0
2021-10-07 13:50:00,356.37,356.55,356.0,356.22,3605.0,346.4843,346.6593,346.1246,346.3385,3605.0
2021-10-07 14:00:00,355.91,356.11,355.3,355.5,4194.0,346.0371,346.2315,345.444,345.6385,4194.0
2021-10-07 14:10:00,355.44,356.05,355.39,355.74,2745.0,345.5801,346.1732,345.5315,345.8718,2745.0
2021-10-07 14:20:00,355.58,355.77,355.34,355.56,2399.0,345.7162,345.901,345.4829,345.6968,2399.0
2021-10-07 14:30:00,355.55,355.89,355.33,355.33,2509.0,345.6871,346.0176,345.4732,345.4732,2509.0
2021-10-07 14:40:00,355.25,355.25,354.77,354.9,3572.0,345.3954,345.3954,344.9287,345.0551,3572.0
2021-10-07 14:50:00,354.7,354.7,353.69,353.75,4822.0,344.8606,344.8606,343.8787,343.937,4822.0
2021-10-07 15:00:00,353.69,353.9,353.4,353.9,12942.0,343.8787,344.0828,343.5967,344.0828,12942.0
2021-10-07 15:10:00,353.92,353.92,353.37,353.79,5951.0,344.1023,344.1023,343.5675,343.9759,5951.0
2021-10-07 15:20:00,354.01,354.01,352.62,352.8,9180.0,344.1898,344.1898,342.8383,343.0134,9180.0
2021-10-07 15:30:00,352.52,353.44,352.34,353.17,7187.0,342.7411,343.6356,342.5661,343.3731,7187.0
2021-10-07 15:40:00,353.14,353.39,352.07,352.41,14389.0,343.3439,343.587,342.3036,342.6342,14389.0
2021-10-07 15:50:00,352.55,352.89,351.86,352.43,46724.0,342.7703,343.1009,342.0994,342.6536,46724.0
2021-10-08 09:30:00,348.98,350.29,346.93,349.71,14324.0,339.2993,340.573,337.3062,340.0091,14324.0
2021-10-08 09:40:00,350.8,350.98,349.41,350.04,2744.0,341.0688,341.2438,339.7174,340.3299,2744.0
2021-10-08 09:50:00,350.15,351.14,348.93,349.32,3904.0,340.4369,341.3994,339.2507,339.6299,3904.0
2021-10-08 10:00:00,351.24,351.24,349.72,349.72,7836.0,341.4966,341.4966,340.0188,340.0188,7836.0
2021-10-08 10:10:00,349.87,352.19,349.54,351.36,6258.0,340.1646,342.4203,339.8438,341.6133,6258.0
2021-10-08 10:20:00,351.43,351.43,350.2,350.25,1844.0,341.6814,341.6814,340.4855,340.5341,1844.0
2021-10-08 10:30:00,350.27,350.95,349.73,350.36,4084.0,340.5535,341.2147,340.0285,340.641,4084.0
2021-10-08 10:40:00,350.39,351.37,349.98,351.2,8216.0,340.6702,341.623,340.2716,341.4577,8216.0
2021-10-08 10:50:00,351.37,351.7,349.74,349.85,8146.0,341.623,341.9439,340.0382,340.1452,8146.0
2021-10-08 11:00:00,349.84,349.99,349.55,349.96,1600.0,340.1355,340.2813,339.8535,340.2521,1600.0
2021-10-08 11:10:00,349.76,350.16,348.9,348.9,3363.0,340.0577,340.4466,339.2215,339.2215,3363.0
2021-10-08 11:20:00,349.31,349.32,348.71,349.18,3312.0,339.6202,339.6299,339.0368,339.4938,3312.0
2021-10-08 11:30:00,348.91,349.14,348.68,348.94,2688.0,339.2313,339.4549,339.0076,339.2604,2688.0
2021-10-08 11:40:00,348.78,348.78,348.03,348.25,3157.0,339.1049,339.1049,338.3757,338.5896,3157.0
2021-10-08 11:50:00,348.37,348.77,348.11,348.11,1502.0,338.7062,339.0951,338.4535,338.4535,1502.0
2021-10-08 12:00:00,348.07,348.5,348.07,348.5,1458.0,338.4146,338.8326,338.4146,338.8326,1458.0
2021-10-08 12:10:00,347.86,347.86,346.68,346.74,4648.0,338.2104,338.2104,337.0631,337.1215,4648.0
2021-10-08 12:20:00,346.64,347.59,346.25,346.72,13949.0,337.0242,337.9479,336.645,337.102,13949.0
2021-10-08 12:30:00,346.73,347.24,346.55,347.24,511.0,337.1117,337.6076,336.9367,337.6076,511.0
2021-10-08 12:40:00,346.89,347.2,346.82,346.83,1715.0,337.2673,337.5687,337.1992,337.209,1715.0
2021-10-08 12:50:00,347.08,347.45,346.8,346.86,1622.0,337.452,337.8118,337.1798,337.2381,1622.0
2021-10-08 13:00:00,346.78,346.87,346.5,346.59,1218.0,337.1603,337.2478,336.8881,336.9756,1218.0
2021-10-08 13:10:00,346.02,346.08,345.14,345.14,2212.0,336.4214,336.4798,335.5658,335.5658,2212.0
2021-10-08 13:20:00,345.1,345.55,345.02,345.4,2449.0,335.5269,335.9645,335.4492,335.8186,2449.0
2021-10-08 13:30:00,345.2,345.94,345.0,345.37,4990.0,335.6242,336.3436,335.4297,335.7895,4990.0
2021-10-08 13:40:00,345.1,345.12,344.44,344.88,4193.0,335.5269,335.5464,334.8853,335.3131,4193.0
2021-10-08 13:50:00,344.73,344.86,344.46,344.86,2006.0,335.1672,335.2936,334.9047,335.2936,2006.0
2021-10-08 14:00:00,344.88,345.47,344.56,344.86,6682.0,335.3131,335.8867,335.0019,335.2936,6682.0
2021-10-08 14:10:00,344.79,344.83,344.1,344.1,5703.0,335.2255,335.2644,334.5547,334.5547,5703.0
2021-10-08 14:20:00,344.21,344.96,344.15,344.96,3200.0,334.6616,335.3908,334.6033,335.3908,3200.0
2021-10-08 14:30:00,344.9,344.9,343.96,344.13,4198.0,335.3325,335.3325,334.4186,334.5839,4198.0
2021-10-08 14:40:00,344.0,344.27,343.98,343.98,2900.0,334.4575,334.72,334.438,334.438,2900.0
2021-10-08 14:50:00,344.1,344.4,343.8,344.0,4310.0,334.5547,334.8464,334.263,334.4575,4310.0
2021-10-08 15:00:00,343.9,344.2,343.74,344.13,3114.0,334.3602,334.6519,334.2047,334.5839,3114.0
2021-10-08 15:10:00,344.25,344.37,343.83,344.12,6502.0,334.7005,334.8172,334.2922,334.5741,6502.0
2021-10-08 15:20:00,344.13,344.46,343.98,344.42,3034.0,334.5839,334.9047,334.438,334.8658,3034.0
2021-10-08 15:30:00,344.45,344.58,343.93,343.94,7493.0,334.895,335.0214,334.3894,334.3991,7493.0
2021-10-08 15:40:00,344.0,344.34,343.36,343.36,7802.0,334.4575,334.788,333.8352,333.8352,7802.0
2021-10-08 15:50:00,343.1,343.56,342.38,342.54,39517.0,333.5824,334.0297,332.8824,333.038,39517.0
2021-10-11 09:30:00,342.5,343.56,341.73,342.01,7780.0,332.9991,334.0297,332.2504,332.5227,7780.0
2021-10-11 09:40:00,342.51,344.52,342.03,344.52,2750.0,333.0088,334.963,332.5421,334.963,2750.0
2021-10-11 09:50:00,344.07,346.34,344.02,345.75,16565.0,334.5255,336.7326,334.4769,336.1589,16565.0
2021-10-11 10:00:00,346.08,346.43,345.41,345.41,3600.0,336.4798,336.8201,335.8283,335.8283,3600.0
2021-10-11 10:10:00,345.45,346.21,344.87,346.21,3421.0,335.8672,336.6062,335.3033,336.6062,3421.0
2021-10-11 10:20:00,346.46,347.0,345.88,347.0,2102.0,336.8492,337.3742,336.2853,337.3742,2102.0
2021-10-11 10:30:00,346.74,347.19,346.53,346.84,2905.0,337.1215,337.559,336.9173,337.2187,2905.0
2021-10-11 10:40:00,346.87,347.33,346.22,346.44,4902.0,337.2478,337.6951,336.6159,336.8298,4902.0
2021-10-11 10:50:00,346.39,346.39,345.42,345.42,2066.0,336.7812,336.7812,335.8381,335.8381,2066.0
2021-10-11 11:00:00,345.49,345.86,344.74,345.71,8650.0,335.9061,336.2659,335.1769,336.12,8650.0
2021-10-11 11:10:00,346.18,346.18,345.27,345.73,2260.0,336.577,336.577,335.6922,336.1395,2260.0
2021-10-11 11:20:00,345.44,347.47,345.38,347.41,8424.0,335.8575,337.8312,335.7992,337.7729,8424.0
2021-10-11 11:30:00,347.22,347.99,346.82,347.72,9086.0,337.5881,338.3368,337.1992,338.0743,9086.0
2021-10-11 11:40:00,347.61,349.34,347.61,348.84,7130.0,337.9673,339.6493,337.9673,339.1632,7130.0
2021-10-11 11:50:00,348.93,349.35,348.92,349.13,6760.0,339.2507,339.6591,339.241,339.4452,6760.0
2021-10-11 12:00:00,349.17,349.33,348.6,348.63,7043.0,339.484,339.6396,338.9299,338.959,7043.0
2021-10-11 12:10:00,348.63,349.08,347.99,348.2,7839.0,338.959,339.3965,338.3368,338.541,7839.0
2021-10-11 12:20:00,348.42,349.03,348.35,348.62,10716.0,338.7549,339.3479,338.6868,338.9493,10716.0
2021-10-11 12:30:00,348.59,348.86,348.35,348.81,15290.0,338.9201,339.1826,338.6868,339.134,15290.0
2021-10-11 12:40:00,348.66,349.58,348.46,349.34,12603.0,338.9882,339.8827,338.7937,339.6493,12603.0
2021-10-11 12:50:00,349.09,349.09,348.46,349.02,2723.0,339.4063,339.4063,338.7937,339.3382,2723.0
2021-10-11 13:00:00,348.81,348.92,347.63,348.14,6257.0,339.134,339.241,337.9868,338.4826,6257.0
2021-10-11 13:10:00,348.58,348.88,348.12,348.26,3334.0,338.9104,339.2021,338.4632,338.5993,3334.0
2021-10-11 13:20:00,348.13,348.16,346.94,347.2,6662.0,338.4729,338.5021,337.3159,337.5687,6662.0
2021-10-11 13:30:00,347.17,347.87,347.03,347.87,9348.0,337.5395,338.2201,337.4034,338.2201,9348.0
2021-10-11 13:40:00,347.84,348.03,347.37,347.46,3420.0,338.1909,338.3757,337.734,337.8215,3420.0
2021-10-11 13:50:00,347.18,347.98,347.11,347.83,1323.0,337.5493,338.3271,337.4812,338.1812,1323.0
2021-10-11 14:00:00,347.79,348.24,347.5,347.81,2708.0,338.1423,338.5798,337.8604,338.1618,2708.0
2021-10-11 14:10:00,347.72,348.25,347.65,347.84,3060.0,338.0743,338.5896,338.0062,338.1909,3060.0
2021-10-11 14:20:00,347.66,347.85,345.73,345.9,7435.0,338.0159,338.2007,336.1395,336.3048,7435.0
2021-10-11 14:30:00,346.13,346.13,345.72,346.03,1014.0,336.5284,336.5284,336.1298,336.4312,1014.0
2021-10-11 14:40:00,346.29,346.81,346.1,346.68,2319.0,336.6839,337.1895,336.4992,337.0631,2319.0
2021-10-11 14:50:00,346.78,347.23,346.53,347.23,2501.0,337.1603,337.5979,336.9173,337.5979,2501.0
2021-10-11 15:00:00,347.18,347.19,346.2,346.42,2138.0,337.5493,337.559,336.5964,336.8103,2138.0
2021-10-11 15:10:00,346.74,347.0,346.31,346.39,3613.0,337.1215,337.3742,336.7034,336.7812,3613.0
2021-10-11 15:20:00,346.41,346.45,345.5,345.65,6625.0,336.8006,336.8395,335.9159,336.0617,6625.0
2021-10-11 15:30:00,345.85,346.02,344.94,344.94,9151.0,336.2561,336.4214,335.3714,335.3714,9151.0
2021-10-11 15:40:00,344.95,344.97,343.2,343.52,13140.0,335.3811,335.4006,333.6797,333.9908,13140.0
2021-10-11 15:50:00,343.44,343.69,342.4,342.94,40064.0,333.913,334.1561,332.9018,333.4269,40064.0
2021-10-12 09:30:00,345.33,346.84,344.35,346.84,8009.0,335.7506,337.2187,334.7978,337.2187,8009.0
2021-10-12 09:40:00,346.12,346.93,344.1,344.5,4764.0,336.5187,337.3062,334.5547,334.9436,4764.0
2021-10-12 09:50:00,344.5,345.67,344.1,344.13,4339.0,334.9436,336.0811,334.5547,334.5839,4339.0
2021-10-12 10:00:00,344.67,344.67,341.97,342.69,2035.0,335.1089,335.1089,332.4838,333.1838,2035.0
2021-10-12 10:10:00,342.85,343.07,341.51,341.79,3536.0,333.3394,333.5533,332.0365,332.3088,3536.0
2021-10-12 10:20:00,341.69,343.11,341.48,343.11,2292.0,332.2115,333.5922,332.0074,333.5922,2292.0
2021-10-12 10:30:00,343.4,344.41,342.95,344.41,3578.0,333.8741,334.8561,333.4366,334.8561,3578.0
2021-10-12 10:40:00,344.72,344.97,344.53,344.74,1116.0,335.1575,335.4006,334.9728,335.1769,1116.0
2021-10-12 10:50:00,345.13,346.12,344.7,345.34,2803.0,335.5561,336.5187,335.138,335.7603,2803.0
2021-10-12 11:00:00,345.74,347.32,345.25,347.13,17211.0,336.1492,337.6854,335.6728,337.5006,17211.0
2021-10-12 11:10:00,347.31,347.31,345.13,345.31,6079.0,337.6756,337.6756,335.5561,335.7311,6079.0
2021-10-12 11:20:00,345.33,345.89,345.32,345.7,1643.0,335.7506,336.295,335.7408,336.1103,1643.0
2021-10-12 11:30:00,345.56,345.56,344.64,345.03,2047.0,335.9742,335.9742,335.0797,335.4589,2047.0
2021-10-12 11:40:00,344.63,345.07,344.42,345.07,4290.0,335.07,335.4978,334.8658,335.4978,4290.0
2021-10-12 11:50:00,344.91,345.84,344.91,345.84,2409.0,335.3422,336.2464,335.3422,336.2464,2409.0
2021-10-12 12:00:00,345.89,346.57,345.88,346.34,1763.0,336.295,336.9562,336.2853,336.7326,1763.0
2021-10-12 12:10:00,346.5,346.55,345.76,345.93,4006.0,336.8881,336.9367,336.1686,336.3339,4006.0
2021-10-12 12:20:00,345.73,346.06,345.56,345.56,2017.0,336.1395,336.4603,335.9742,335.9742,2017.0
2021-10-12 12:30:00,345.72,345.72,344.34,344.56,2495.0,336.1298,336.1298,334.788,335.0019,2495.0
2021-10-12 12:40:00,344.8,345.32,344.8,344.99,1500.0,335.2353,335.7408,335.2353,335.42,1500.0
2021-10-12 12:50:00,344.78,344.78,344.18,344.56,1601.0,335.2158,335.2158,334.6325,335.0019,1601.0
2021-10-12 13:00:00,344.57,344.58,344.04,344.05,1402.0,335.0117,335.0214,334.4964,334.5061,1402.0
2021-10-12 13:10:00,344.0,344.11,343.71,343.75,2539.0,334.4575,334.5644,334.1755,334.2144,2539.0
2021-10-12 13:20:00,343.77,343.85,343.38,343.85,2171.0,334.2338,334.3116,333.8547,334.3116,2171.0
2021-10-12 13:30:00,343.62,343.86,343.48,343.68,1935.0,334.088,334.3213,333.9519,334.1463,1935.0
2021-10-12 13:40:00,343.81,344.12,343.81,343.96,3292.0,334.2727,334.5741,334.2727,334.4186,3292.0
2021-10-12 13:50:00,344.05,344.11,343.21,343.37,6148.0,334.5061,334.5644,333.6894,333.8449,6148.0
2021-10-12 14:00:00,343.08,343.44,343.08,343.11,5393.0,333.563,333.913,333.563,333.5922,5393.0
2021-10-12 14:10:00,343.05,344.28,343.05,344.01,4435.0,333.5338,334.7297,333.5338,334.4672,4435.0
2021-10-12 14:20:00,343.92,344.03,343.53,343.63,1305.0,334.3797,334.4866,334.0005,334.0977,1305.0
2021-10-12 14:30:00,343.8,344.14,343.61,344.0,2215.0,334.263,334.5936,334.0783,334.4575,2215.0
2021-10-12 14:40:00,344.11,344.38,343.64,343.95,2100.0,334.5644,334.8269,334.1074,334.4089,2100.0
2021-10-12 14:50:00,343.94,344.06,343.11,343.11,3359.0,334.3991,334.5158,333.5922,333.5922,3359.0
2021-10-12 15:00:00,343.1,343.1,342.21,342.47,2317.0,333.5824,333.5824,332.7171,332.9699,2317.0
2021-10-12 15:10:00,342.31,342.48,341.81,342.14,3691.0,332.8143,332.9796,332.3282,332.6491,3691.0
2021-10-12 15:20:00,342.02,342.16,341.82,341.94,7737.0,332.5324,332.6685,332.3379,332.4546,7737.0
2021-10-12 15:30:00,341.84,342.21,341.58,341.83,9277.0,332.3574,332.7171,332.1046,332.3477,9277.0
2021-10-12 15:40:00,341.84,341.86,340.88,341.18,8482.0,332.3574,332.3768,331.424,331.7157,8482.0
2021-10-12 15:50:00,341.2,342.97,341.12,342.72,27418.0,331.7351,333.456,331.6574,333.213,27418.0
2021-10-13 09:30:00,342.79,347.35,342.79,347.35,18917.0,333.281,337.7145,333.281,337.7145,18917.0
2021-10-13 09:40:00,346.63,347.04,342.5,342.5,3022.0,337.0145,337.4131,332.9991,332.9991,3022.0
2021-10-13 09:50:00,342.87,343.2,341.17,341.67,4049.0,333.3588,333.6797,331.706,332.1921,4049.0
2021-10-13 10:00:00,341.42,341.42,338.73,339.45,5611.0,331.949,331.949,329.3337,330.0337,5611.0
2021-10-13 10:10:00,339.53,339.6,336.97,338.62,9687.0,330.1115,330.1795,327.6225,329.2267,9687.0
2021-10-13 10:20:00,338.59,338.74,337.44,337.44,7114.0,329.1975,329.3434,328.0794,328.0794,7114.0
2021-10-13 10:30:00,337.69,338.61,337.4,338.01,3702.0,328.3225,329.217,328.0405,328.6336,3702.0
2021-10-13 10:40:00,337.67,338.34,337.41,337.7,3414.0,328.3031,328.9545,328.0503,328.3322,3414.0
2021-10-13 10:50:00,337.58,338.46,337.14,338.32,4047.0,328.2156,329.0711,327.7878,328.935,4047.0
2021-10-13 11:00:00,338.3,340.06,338.25,340.06,2027.0,328.9156,330.6268,328.867,330.6268,2027.0
2021-10-13 11:10:00,340.04,341.24,339.8,341.24,4219.0,330.6073,331.774,330.374,331.774,4219.0
2021-10-13 11:20:00,341.12,341.35,340.52,341.35,4911.0,331.6574,331.881,331.074,331.881,4911.0
2021-10-13 11:30:00,341.33,342.25,341.32,341.81,5953.0,331.8615,332.756,331.8518,332.3282,5953.0
2021-10-13 11:40:00,342.17,343.29,341.72,342.97,5532.0,332.6782,333.7672,332.2407,333.456,5532.0
2021-10-13 11:50:00,343.0,343.0,340.98,341.04,1897.0,333.4852,333.4852,331.5212,331.5796,1897.0
2021-10-13 12:00:00,341.33,342.01,341.23,342.01,2963.0,331.8615,332.5227,331.7643,332.5227,2963.0
2021-10-13 12:10:00,342.08,342.12,341.65,342.03,1200.0,332.5907,332.6296,332.1727,332.5421,1200.0
2021-10-13 12:20:00,342.06,342.43,341.77,342.43,1150.0,332.5713,332.931,332.2893,332.931,1150.0
2021-10-13 12:30:00,342.56,343.0,342.55,342.68,2904.0,333.0574,333.4852,333.0477,333.1741,2904.0
2021-10-13 12:40:00,342.53,343.26,342.24,342.24,3299.0,333.0282,333.738,332.7463,332.7463,3299.0
2021-10-13 12:50:00,342.19,342.47,341.91,342.47,2474.0,332.6977,332.9699,332.4254,332.9699,2474.0
2021-10-13 13:00:00,342.54,342.62,341.58,341.6,2929.0,333.038,333.1157,332.1046,332.124,2929.0
2021-10-13 13:10:00,341.83,341.91,341.23,341.23,1651.0,332.3477,332.4254,331.7643,331.7643,1651.0
2021-10-13 13:20:00,341.43,342.2,341.2,342.09,2027.0,331.9588,332.7074,331.7351,332.6004,2027.0
2021-10-13 13:30:00,342.18,342.66,342.17,342.61,3348.0,332.6879,333.1546,332.6782,333.106,3348.0
2021-10-13 13:40:00,342.76,342.76,342.3,342.44,2579.0,333.2519,333.2519,332.8046,332.9407,2579.0
2021-10-13 13:50:00,341.95,342.12,341.82,341.82,2062.0,332.4643,332.6296,332.3379,332.3379,2062.0
2021-10-13 14:00:00,341.77,342.81,341.71,342.17,9381.0,332.2893,333.3005,332.231,332.6782,9381.0
2021-10-13 14:10:00,342.3,342.99,341.98,341.98,6458.0,332.8046,333.4755,332.4935,332.4935,6458.0
2021-10-13 14:20:00,342.06,342.38,341.88,342.08,9073.0,332.5713,332.8824,332.3963,332.5907,9073.0
2021-10-13 14:30:00,341.7,341.73,340.9,341.13,2225.0,332.2213,332.2504,331.4435,331.6671,2225.0
2021-10-13 14:40:00,340.82,340.95,339.98,339.98,3700.0,331.3657,331.4921,330.549,330.549,3700.0
2021-10-13 14:50:00,340.16,340.81,339.96,340.25,3875.0,330.724,331.356,330.5295,330.8115,3875.0
2021-10-13 15:00:00,340.46,340.88,340.24,340.88,2149.0,331.0157,331.424,330.8018,331.424,2149.0
2021-10-13 15:10:00,341.19,341.2,340.74,341.09,3700.0,331.7254,331.7351,331.2879,331.6282,3700.0
2021-10-13 15:20:00,340.91,340.96,340.24,340.25,2785.0,331.4532,331.5018,330.8018,330.8115,2785.0
2021-10-13 15:30:00,340.13,340.4,339.31,339.34,11650.0,330.6948,330.9573,329.8976,329.9267,11650.0
2021-10-13 15:40:00,339.69,340.02,339.19,339.97,10000.0,330.267,330.5879,329.7809,330.5393,10000.0
2021-10-13 15:50:00,340.02,340.28,339.16,339.48,36977.0,330.5879,330.8407,329.7517,330.0628,36977.0
2021-10-14 09:30:00,344.28,345.03,343.06,344.51,6869.0,334.7297,335.4589,333.5435,334.9533,6869.0
2021-10-14 09:40:00,343.65,345.0,343.65,344.62,42085.0,334.1172,335.4297,334.1172,335.0603,42085.0
2021-10-14 09:50:00,345.12,345.44,343.99,344.09,2662.0,335.5464,335.8575,334.4477,334.545,2662.0
2021-10-14 10:00:00,344.41,346.41,344.22,346.32,4592.0,334.8561,336.8006,334.6714,336.7131,4592.0
2021-10-14 10:10:00,346.29,348.3,346.25,348.3,5601.0,336.6839,338.6382,336.645,338.6382,5601.0
2021-10-14 10:20:00,347.95,347.95,347.12,347.45,2300.0,338.2979,338.2979,337.4909,337.8118,2300.0
2021-10-14 10:30:00,347.44,347.44,346.5,347.0,6413.0,337.802,337.802,336.8881,337.3742,6413.0
2021-10-14 10:40:00,346.85,347.43,346.48,347.04,5071.0,337.2284,337.7923,336.8687,337.4131,5071.0
2021-10-14 10:50:00,347.03,347.47,346.71,347.47,16492.0,337.4034,337.8312,337.0923,337.8312,16492.0
2021-10-14 11:00:00,347.43,347.85,346.66,347.31,3070.0,337.7923,338.2007,337.0437,337.6756,3070.0
2021-10-14 11:10:00,347.45,348.05,347.14,348.05,2102.0,337.8118,338.3951,337.5104,338.3951,2102.0
2021-10-14 11:20:00,347.69,348.27,347.46,347.46,2602.0,338.0451,338.609,337.8215,337.8215,2602.0
2021-10-14 11:30:00,347.68,348.7,347.38,348.68,3500.0,338.0354,339.0271,337.7437,339.0076,3500.0
2021-10-14 11:40:00,348.84,349.44,348.7,349.39,4307.0,339.1632,339.7466,339.0271,339.6979,4307.0
2021-10-14 11:50:00,349.37,349.84,349.33,349.84,1421.0,339.6785,340.1355,339.6396,340.1355,1421.0
2021-10-14 12:00:00,349.85,350.0,349.39,349.39,2226.0,340.1452,340.291,339.6979,339.6979,2226.0
2021-10-14 12:10:00,349.09,349.27,348.53,348.53,1600.0,339.4063,339.5813,338.8618,338.8618,1600.0
2021-10-14 12:20:00,348.2,348.71,347.66,348.71,4047.0,338.541,339.0368,338.0159,339.0368,4047.0
2021-10-14 12:30:00,348.61,348.61,347.82,347.98,1903.0,338.9396,338.9396,338.1715,338.3271,1903.0
2021-10-14 12:40:00,348.21,348.63,348.07,348.07,1600.0,338.5507,338.959,338.4146,338.4146,1600.0
2021-10-14 12:50:00,348.26,348.55,348.1,348.54,2230.0,338.5993,338.8812,338.4437,338.8715,2230.0
2021-10-14 13:00:00,348.73,348.74,348.04,348.28,1443.0,339.0563,339.066,338.3854,338.6187,1443.0
2021-10-14 13:10:00,348.13,348.68,348.13,348.43,3634.0,338.4729,339.0076,338.4729,338.7646,3634.0
2021-10-14 13:20:00,348.24,348.36,347.81,348.01,3284.0,338.5798,338.6965,338.1618,338.3562,3284.0
2021-10-14 13:30:00,347.98,348.66,347.98,348.17,3649.0,338.3271,338.9882,338.3271,338.5118,3649.0
2021-10-14 13:40:00,348.23,349.02,348.12,348.89,10043.0,338.5701,339.3382,338.4632,339.2118,10043.0
2021-10-14 13:50:00,348.83,348.83,348.15,348.15,1904.0,339.1535,339.1535,338.4923,338.4923,1904.0
2021-10-14 14:00:00,348.29,348.29,347.97,347.97,1202.0,338.6285,338.6285,338.3173,338.3173,1202.0
2021-10-14 14:10:00,348.12,348.77,348.04,348.77,9420.0,338.4632,339.0951,338.3854,339.0951,9420.0
2021-10-14 14:20:00,349.0,349.05,348.59,348.84,3658.0,339.3188,339.3674,338.9201,339.1632,3658.0
2021-10-14 14:30:00,348.92,349.0,348.73,348.98,2000.0,339.241,339.3188,339.0563,339.2993,2000.0
2021-10-14 14:40:00,348.96,349.05,348.67,349.0,4516.0,339.2799,339.3674,338.9979,339.3188,4516.0
2021-10-14 14:50:00,348.95,349.93,348.83,349.79,11153.0,339.2702,340.223,339.1535,340.0868,11153.0
2021-10-14 15:00:00,349.84,350.0,349.66,349.66,3209.0,340.1355,340.291,339.9605,339.9605,3209.0
2021-10-14 15:10:00,349.55,350.21,349.36,350.21,3403.0,339.8535,340.4952,339.6688,340.4952,3403.0
2021-10-14 15:20:00,350.33,350.33,349.74,350.31,7550.0,340.6119,340.6119,340.0382,340.5924,7550.0
2021-10-14 15:30:00,350.29,351.06,350.29,350.99,7778.0,340.573,341.3216,340.573,341.2536,7778.0
2021-10-14 15:40:00,350.86,351.84,350.55,351.78,8799.0,341.1272,342.08,340.8258,342.0216,8799.0
2021-10-14 15:50:00,351.79,353.18,351.79,352.15,39844.0,342.0314,343.3828,342.0314,342.3814,39844.0
2021-10-15 09:30:00,357.01,358.44,355.01,356.14,25860.0,347.1066,348.4969,345.162,346.2607,25860.0
2021-10-15 09:40:00,356.15,357.57,355.57,357.4,6820.0,346.2704,347.651,345.7065,347.4857,6820.0
2021-10-15 09:50:00,357.32,358.59,357.28,358.0,4966.0,347.408,348.6427,347.3691,348.0691,4966.0
2021-10-15 10:00:00,357.47,359.0,357.41,359.0,8228.0,347.5538,349.0414,347.4955,349.0414,8228.0
2021-10-15 10:10:00,359.15,359.73,358.16,358.34,10651.0,349.1872,349.7511,348.2247,348.3997,10651.0
2021-10-15 10:20:00,358.12,358.38,356.61,357.31,20559.0,348.1858,348.4386,346.7177,347.3982,20559.0
2021-10-15 10:30:00,357.33,358.72,357.32,357.98,8514.0,347.4177,348.7691,347.408,348.0497,8514.0
2021-10-15 10:40:00,358.2,359.41,358.16,359.41,6440.0,348.2636,349.44,348.2247,349.44,6440.0
2021-10-15 10:50:00,359.5,359.56,357.26,357.82,8498.0,349.5275,349.5858,347.3496,347.8941,8498.0
2021-10-15 11:00:00,357.64,357.84,357.15,357.49,12185.0,347.7191,347.9135,347.2427,347.5733,12185.0
2021-10-15 11:10:00,357.6,357.97,357.04,357.04,6864.0,347.6802,348.0399,347.1357,347.1357,6864.0
2021-10-15 11:20:00,357.28,357.51,356.74,357.51,3813.0,347.3691,347.5927,346.8441,347.5927,3813.0
2021-10-15 11:30:00,357.56,357.86,357.43,357.55,3763.0,347.6413,347.933,347.5149,347.6316,3763.0
2021-10-15 11:40:00,357.48,357.82,357.22,357.57,4300.0,347.5635,347.8941,347.3107,347.651,4300.0
2021-10-15 11:50:00,357.44,357.69,357.0,357.0,4417.0,347.5246,347.7677,347.0968,347.0968,4417.0
2021-10-15 12:00:00,357.11,357.39,356.72,356.72,1600.0,347.2038,347.476,346.8246,346.8246,1600.0
2021-10-15 12:10:00,356.78,356.81,356.15,356.22,2869.0,346.8829,346.9121,346.2704,346.3385,2869.0
2021-10-15 12:20:00,355.78,355.78,355.35,355.65,2840.0,345.9107,345.9107,345.4926,345.7843,2840.0
2021-10-15 12:30:00,355.8,356.14,355.18,355.25,3629.0,345.9301,346.2607,345.3273,345.3954,3629.0
2021-10-15 12:40:00,355.26,355.81,355.26,355.68,1827.0,345.4051,345.9399,345.4051,345.8135,1827.0
2021-10-15 12:50:00,355.61,355.98,355.61,355.71,2001.0,345.7454,346.1051,345.7454,345.8426,2001.0
2021-10-15 13:00:00,355.84,356.59,355.84,356.48,2580.0,345.969,346.6982,345.969,346.5913,2580.0
2021-10-15 13:10:00,356.48,356.74,356.0,356.0,2642.0,346.5913,346.8441,346.1246,346.1246,2642.0
2021-10-15 13:20:00,355.81,355.91,354.67,354.67,3501.0,345.9399,346.0371,344.8315,344.8315,3501.0
2021-10-15 13:30:00,354.46,354.86,354.04,354.32,5955.0,344.6273,345.0162,344.219,344.4912,5955.0
2021-10-15 13:40:00,354.46,354.62,354.2,354.57,9355.0,344.6273,344.7829,344.3745,344.7343,9355.0
2021-10-15 13:50:00,354.53,354.81,354.02,354.12,4028.0,344.6954,344.9676,344.1995,344.2967,4028.0
2021-10-15 14:00:00,354.12,354.57,354.05,354.31,3401.0,344.2967,344.7343,344.2287,344.4815,3401.0
2021-10-15 14:10:00,354.21,354.21,353.25,353.25,4139.0,344.3842,344.3842,343.4509,343.4509,4139.0
2021-10-15 14:20:00,353.47,353.81,353.24,353.31,11093.0,343.6648,343.9953,343.4411,343.5092,11093.0
2021-10-15 14:30:00,353.42,353.42,352.51,352.6,6760.0,343.6162,343.6162,342.7314,342.8189,6760.0
2021-10-15 14:40:00,352.62,352.62,351.86,352.15,9676.0,342.8383,342.8383,342.0994,342.3814,9676.0
2021-10-15 14:50:00,352.26,352.41,352.05,352.37,5908.0,342.4883,342.6342,342.2842,342.5953,5908.0
2021-10-15 15:00:00,352.14,352.37,351.37,351.41,5216.0,342.3717,342.5953,341.623,341.6619,5216.0
2021-10-15 15:10:00,351.27,351.35,350.78,350.86,7320.0,341.5258,341.6036,341.0494,341.1272,7320.0
2021-10-15 15:20:00,350.79,350.89,350.35,350.79,11177.0,341.0591,341.1563,340.6313,341.0591,11177.0
2021-10-15 15:30:00,350.6,350.65,349.89,350.18,8836.0,340.8744,340.923,340.1841,340.466,8836.0
2021-10-15 15:40:00,350.11,350.69,349.33,349.33,25776.0,340.398,340.9619,339.6396,339.6396,25776.0
2021-10-15 15:50:00,349.76,349.76,348.57,349.34,65072.0,340.0577,340.0577,338.9007,339.6493,65072.0
2021-10-18 09:30:00,346.66,347.9,345.67,345.68,7812.0,337.0437,338.2493,336.0811,336.0909,7812.0
2021-10-18 09:40:00,346.61,349.41,346.61,348.87,5650.0,336.9951,339.7174,336.9951,339.1924,5650.0
2021-10-18 09:50:00,348.8,348.8,346.01,346.01,4601.0,339.1243,339.1243,336.4117,336.4117,4601.0
2021-10-18 10:00:00,346.45,346.99,344.82,345.3,5702.0,336.8395,337.3645,335.2547,335.7214,5702.0
2021-10-18 10:10:00,345.72,345.81,344.31,344.6,4990.0,336.1298,336.2173,334.7589,335.0408,4990.0
2021-10-18 10:20:00,344.85,346.31,344.08,345.91,3811.0,335.2839,336.7034,334.5352,336.3145,3811.0
2021-10-18 10:30:00,346.3,346.33,345.47,346.26,6220.0,336.6937,336.7228,335.8867,336.6548,6220.0
2021-10-18 10:40:00,346.13,346.37,345.69,346.1,4698.0,336.5284,336.7617,336.1006,336.4992,4698.0
2021-10-18 10:50:00,345.45,346.0,345.11,345.49,3657.0,335.8672,336.402,335.5367,335.9061,3657.0
2021-10-18 11:00:00,345.83,347.63,345.83,347.27,3743.0,336.2367,337.9868,336.2367,337.6368,3743.0
2021-10-18 11:10:00,347.22,347.73,347.13,347.13,11197.0,337.5881,338.084,337.5006,337.5006,11197.0
2021-10-18 11:20:00,347.13,347.68,346.88,346.92,7234.0,337.5006,338.0354,337.2576,337.2965,7234.0
2021-10-18 11:30:00,347.1,347.15,347.01,347.15,500.0,337.4715,337.5201,337.384,337.5201,500.0
2021-10-18 11:40:00,347.04,347.5,346.99,347.09,5123.0,337.4131,337.8604,337.3645,337.4617,5123.0
2021-10-18 11:50:00,347.16,347.74,347.1,347.47,20693.0,337.5298,338.0937,337.4715,337.8312,20693.0
2021-10-18 12:00:00,347.52,347.52,347.12,347.21,9485.0,337.8798,337.8798,337.4909,337.5784,9485.0
2021-10-18 12:10:00,347.24,347.35,347.1,347.21,8540.0,337.6076,337.7145,337.4715,337.5784,8540.0
2021-10-18 12:20:00,347.19,347.19,346.71,346.71,2546.0,337.559,337.559,337.0923,337.0923,2546.0
2021-10-18 12:30:00,346.81,347.22,346.78,347.21,1600.0,337.1895,337.5881,337.1603,337.5784,1600.0
2021-10-18 12:40:00,347.12,347.36,347.04,347.22,6064.0,337.4909,337.7243,337.4131,337.5881,6064.0
2021-10-18 12:50:00,347.06,347.35,346.99,347.19,7254.0,337.4326,337.7145,337.3645,337.559,7254.0
2021-10-18 13:00:00,347.27,348.16,347.11,347.79,12869.0,337.6368,338.5021,337.4812,338.1423,12869.0
2021-10-18 13:10:00,347.64,348.31,347.64,348.31,10874.0,337.9965,338.6479,337.9965,338.6479,10874.0
2021-10-18 13:20:00,348.61,348.99,348.36,348.99,5359.0,338.9396,339.309,338.6965,339.309,5359.0
2021-10-18 13:30:00,348.8,349.03,348.51,349.03,2315.0,339.1243,339.3479,338.8424,339.3479,2315.0
2021-10-18 13:40:00,348.95,349.5,348.95,349.45,1936.0,339.2702,339.8049,339.2702,339.7563,1936.0
2021-10-18 13:50:00,349.37,349.9,349.34,349.62,4146.0,339.6785,340.1938,339.6493,339.9216,4146.0
2021-10-18 14:00:00,349.53,349.98,349.52,349.85,1750.0,339.8341,340.2716,339.8243,340.1452,1750.0
2021-10-18 14:10:00,350.23,350.61,350.22,350.5,1050.0,340.5146,340.8841,340.5049,340.7772,1050.0
2021-10-18 14:20:00,350.42,350.9,350.37,350.9,1600.0,340.6994,341.1661,340.6508,341.1661,1600.0
2021-10-18 14:30:00,351.13,351.14,350.17,350.17,1500.0,341.3897,341.3994,340.4563,340.4563,1500.0
2021-10-18 14:40:00,350.06,350.3,349.66,349.66,958.0,340.3494,340.5827,339.9605,339.9605,958.0
2021-10-18 14:50:00,349.98,350.11,349.79,349.93,731.0,340.2716,340.398,340.0868,340.223,731.0
2021-10-18 15:00:00,350.03,350.15,349.89,349.93,1453.0,340.3202,340.4369,340.1841,340.223,1453.0
2021-10-18 15:10:00,350.04,350.15,349.78,349.98,4212.0,340.3299,340.4369,340.0771,340.2716,4212.0
2021-10-18 15:20:00,350.15,350.65,350.11,350.11,1719.0,340.4369,340.923,340.398,340.398,1719.0
2021-10-18 15:30:00,350.12,350.31,348.97,349.17,11561.0,340.4077,340.5924,339.2896,339.484,11561.0
2021-10-18 15:40:00,349.19,350.02,349.19,349.97,4189.0,339.5035,340.3105,339.5035,340.2619,4189.0
2021-10-18 15:50:00,349.98,350.45,349.75,350.27,18171.0,340.2716,340.7285,340.048,340.5535,18171.0
2021-10-19 09:30:00,351.5,353.6,350.52,352.6,21723.0,341.7494,343.7912,340.7966,342.8189,21723.0
2021-10-19 09:40:00,352.83,353.23,351.35,351.55,4569.0,343.0425,343.4314,341.6036,341.798,4569.0
2021-10-19 09:50:00,351.77,352.63,350.2,351.93,8039.0,342.0119,342.8481,340.4855,342.1675,8039.0
2021-10-19 10:00:00,351.68,352.61,351.47,352.56,1300.0,341.9244,342.8286,341.7202,342.78,1300.0
2021-10-19 10:10:00,352.31,353.56,352.3,353.56,3279.0,342.5369,343.7523,342.5272,343.7523,3279.0
2021-10-19 10:20:00,353.35,353.35,352.46,352.7,600.0,343.5481,343.5481,342.6828,342.9161,600.0
2021-10-19 10:30:00,352.74,353.3,352.62,352.63,2745.0,342.955,343.4995,342.8383,342.8481,2745.0
2021-10-19 10:40:00,352.47,353.18,352.47,353.18,5135.0,342.6925,343.3828,342.6925,343.3828,5135.0
2021-10-19 10:50:00,353.09,354.05,353.09,353.53,1530.0,343.2953,344.2287,343.2953,343.7231,1530.0
2021-10-19 11:00:00,353.46,354.59,353.2,354.59,17620.0,343.655,344.7537,343.4023,344.7537,17620.0
2021-10-19 11:10:00,354.72,355.31,354.47,355.31,1344.0,344.8801,345.4537,344.637,345.4537,1344.0
2021-10-19 11:20:00,355.0,355.67,354.81,355.47,6242.0,345.1523,345.8037,344.9676,345.6093,6242.0
2021-10-19 11:30:00,355.47,355.91,355.47,355.81,3635.0,345.6093,346.0371,345.6093,345.9399,3635.0
2021-10-19 11:40:00,355.93,356.19,355.7,356.13,2654.0,346.0565,346.3093,345.8329,346.251,2654.0
2021-10-19 11:50:00,356.0,356.06,355.7,355.88,2600.0,346.1246,346.1829,345.8329,346.0079,2600.0
2021-10-19 12:00:00,355.9,356.24,355.83,356.06,2708.0,346.0274,346.3579,345.9593,346.1829,2708.0
2021-10-19 12:10:00,356.03,356.06,355.56,355.56,1305.0,346.1538,346.1829,345.6968,345.6968,1305.0
2021-10-19 12:20:00,355.54,355.54,354.87,355.06,5329.0,345.6773,345.6773,345.0259,345.2107,5329.0
2021-10-19 12:30:00,355.2,355.8,355.2,355.8,1293.0,345.3468,345.9301,345.3468,345.9301,1293.0
2021-10-19 12:40:00,355.79,356.05,355.79,356.04,520.0,345.9204,346.1732,345.9204,346.1635,520.0
2021-10-19 12:50:00,355.64,356.13,355.63,356.13,402.0,345.7746,346.251,345.7648,346.251,402.0
2021-10-19 13:00:00,356.31,356.46,356.11,356.12,724.0,346.426,346.5718,346.2315,346.2413,724.0
2021-10-19 13:10:00,356.37,356.41,356.32,356.32,405.0,346.4843,346.5232,346.4357,346.4357,405.0
2021-10-19 13:20:00,356.22,356.46,356.11,356.46,2790.0,346.3385,346.5718,346.2315,346.5718,2790.0
2021-10-19 13:30:00,356.37,357.02,356.36,357.02,1643.0,346.4843,347.1163,346.4746,347.1163,1643.0
2021-10-19 13:40:00,357.04,357.37,357.03,357.17,1424.0,347.1357,347.4566,347.126,347.2621,1424.0
2021-10-19 13:50:00,357.05,357.35,357.05,357.35,1538.0,347.1455,347.4371,347.1455,347.4371,1538.0
2021-10-19 14:00:00,357.36,357.37,356.6,356.6,1400.0,347.4469,347.4566,346.7079,346.7079,1400.0
2021-10-19 14:10:00,356.52,356.56,355.66,355.66,1905.0,346.6302,346.669,345.794,345.794,1905.0
2021-10-19 14:20:00,355.45,355.45,354.77,354.87,4019.0,345.5898,345.5898,344.9287,345.0259,4019.0
2021-10-19 14:30:00,354.87,354.89,353.47,353.47,2263.0,345.0259,345.0454,343.6648,343.6648,2263.0
2021-10-19 14:40:00,353.37,353.5,353.19,353.34,1970.0,343.5675,343.6939,343.3925,343.5384,1970.0
2021-10-19 14:50:00,353.36,353.36,352.88,353.0,2000.0,343.5578,343.5578,343.0911,343.2078,2000.0
2021-10-19 15:00:00,353.03,353.11,352.79,353.11,2838.0,343.237,343.3148,343.0036,343.3148,2838.0
2021-10-19 15:10:00,353.1,353.57,352.99,353.54,2600.0,343.305,343.762,343.1981,343.7328,2600.0
2021-10-19 15:20:00,353.61,353.61,352.84,353.07,2700.0,343.8009,343.8009,343.0522,343.2759,2700.0
2021-10-19 15:30:00,352.25,352.38,351.56,351.56,8827.0,342.4786,342.605,341.8077,341.8077,8827.0
2021-10-19 15:40:00,351.51,352.38,351.29,352.26,9551.0,341.7591,342.605,341.5452,342.4883,9551.0
2021-10-19 15:50:00,352.33,353.6,352.15,353.39,32275.0,342.5564,343.7912,342.3814,343.587,32275.0
2021-10-20 09:30:00,352.41,353.21,351.32,353.02,9022.0,342.6342,343.412,341.5744,343.2272,9022.0
2021-10-20 09:40:00,353.39,354.53,352.75,354.21,2100.0,343.587,344.6954,342.9647,344.3842,2100.0
2021-10-20 09:50:00,354.68,355.84,354.67,355.84,6760.0,344.8412,345.969,344.8315,345.969,6760.0
2021-10-20 10:00:00,356.66,359.22,356.41,359.22,6384.0,346.7663,349.2553,346.5232,349.2553,6384.0
2021-10-20 10:10:00,359.5,361.87,359.4,361.3,18047.0,349.5275,351.8318,349.4303,351.2776,18047.0
2021-10-20 10:20:00,361.19,362.2,360.76,362.18,6968.0,351.1706,352.1526,350.7525,352.1332,6968.0
2021-10-20 10:30:00,362.66,364.52,362.5,363.79,8724.0,352.5998,354.4082,352.4443,353.6985,8724.0
2021-10-20 10:40:00,363.83,364.15,362.8,362.81,6073.0,353.7374,354.0485,352.736,352.7457,6073.0
2021-10-20 10:50:00,363.1,363.71,361.71,361.71,3137.0,353.0276,353.6207,351.6762,351.6762,3137.0
2021-10-20 11:00:00,362.08,363.26,361.79,362.75,7275.0,352.0359,353.1832,351.754,352.6873,7275.0
2021-10-20 11:10:00,363.05,363.65,363.05,363.54,9567.0,352.979,353.5624,352.979,353.4554,9567.0
2021-10-20 11:20:00,363.53,363.85,362.76,363.25,7132.0,353.4457,353.7568,352.6971,353.1735,7132.0
2021-10-20 11:30:00,363.26,364.3,363.0,363.71,41524.0,353.1832,354.1943,352.9304,353.6207,41524.0
2021-10-20 11:40:00,363.87,365.24,363.36,364.61,27431.0,353.7763,355.1083,353.2804,354.4957,27431.0
2021-10-20 11:50:00,364.81,364.9,363.79,364.22,4807.0,354.6902,354.7777,353.6985,354.1166,4807.0
2021-10-20 12:00:00,364.31,365.53,364.3,365.26,6219.0,354.2041,355.3902,354.1943,355.1277,6219.0
2021-10-20 12:10:00,365.3,365.83,365.18,365.63,8106.0,355.1666,355.6819,355.0499,355.4874,8106.0
2021-10-20 12:20:00,365.46,366.34,365.16,366.34,3722.0,355.3222,356.1778,355.0305,356.1778,3722.0
2021-10-20 12:30:00,366.4,367.66,366.04,366.14,11359.0,356.2361,357.4611,355.8861,355.9833,11359.0
2021-10-20 12:40:00,366.3,366.95,366.24,366.46,6064.0,356.1389,356.7708,356.0805,356.2944,6064.0
2021-10-20 12:50:00,366.26,366.49,365.45,365.66,6071.0,356.1,356.3236,355.3124,355.5166,6071.0
2021-10-20 13:00:00,365.27,365.36,364.56,365.01,4777.0,355.1374,355.2249,354.4471,354.8846,4777.0
2021-10-20 13:10:00,364.7,364.96,363.91,363.92,4967.0,354.5832,354.836,353.8152,353.8249,4967.0
2021-10-20 13:20:00,363.83,364.91,363.12,364.68,11495.0,353.7374,354.7874,353.0471,354.5638,11495.0
2021-10-20 13:30:00,364.54,364.79,364.12,364.44,3662.0,354.4277,354.6707,354.0193,354.3305,3662.0
2021-10-20 13:40:00,364.43,364.99,364.23,364.56,4322.0,354.3207,354.8652,354.1263,354.4471,4322.0
2021-10-20 13:50:00,364.4,364.85,364.23,364.85,3303.0,354.2916,354.7291,354.1263,354.7291,3303.0
2021-10-20 14:00:00,364.85,365.45,364.74,365.44,4505.0,354.7291,355.3124,354.6221,355.3027,4505.0
2021-10-20 14:10:00,365.29,365.71,365.04,365.04,2301.0,355.1569,355.5652,354.9138,354.9138,2301.0
2021-10-20 14:20:00,365.05,365.28,364.89,365.28,4073.0,354.9235,355.1472,354.768,355.1472,4073.0
2021-10-20 14:30:00,365.16,365.56,365.11,365.26,1701.0,355.0305,355.4194,354.9819,355.1277,1701.0
2021-10-20 14:40:00,365.27,365.27,364.77,365.23,2727.0,355.1374,355.1374,354.6513,355.0985,2727.0
2021-10-20 14:50:00,365.27,365.63,365.12,365.62,2201.0,355.1374,355.4874,354.9916,355.4777,2201.0
2021-10-20 15:00:00,365.68,365.73,364.9,365.73,3600.0,355.5361,355.5847,354.7777,355.5847,3600.0
2021-10-20 15:10:00,365.53,365.79,365.16,365.22,4335.0,355.3902,355.643,355.0305,355.0888,4335.0
2021-10-20 15:20:00,365.17,365.37,364.92,365.36,9913.0,355.0402,355.2347,354.7971,355.2249,9913.0
2021-10-20 15:30:00,365.37,365.5,364.85,364.87,10176.0,355.2347,355.3611,354.7291,354.7485,10176.0
2021-10-20 15:40:00,365.0,366.12,364.88,366.01,27541.0,354.8749,355.9639,354.7583,355.8569,27541.0
2021-10-20 15:50:00,365.83,366.33,365.5,365.94,53229.0,355.6819,356.168,355.3611,355.7888,53229.0
2021-10-21 09:30:00,362.36,362.8,359.16,360.0,12863.0,352.3082,352.736,349.1969,350.0136,12863.0
2021-10-21 09:40:00,359.57,362.73,359.38,362.01,8984.0,349.5956,352.6679,349.4108,351.9679,8984.0
2021-10-21 09:50:00,362.02,363.84,361.78,362.23,9008.0,351.9776,353.7471,351.7442,352.1818,9008.0
2021-10-21 10:00:00,361.99,364.34,360.73,364.34,12877.0,351.9484,354.2332,350.7234,354.2332,12877.0
2021-10-21 10:10:00,364.63,365.39,364.26,365.15,9110.0,354.5152,355.2541,354.1555,355.0208,9110.0
2021-10-21 10:20:00,365.34,365.34,363.3,364.25,6206.0,355.2055,355.2055,353.2221,354.1457,6206.0
2021-10-21 10:30:00,364.23,365.59,364.11,365.31,6304.0,354.1263,355.4486,354.0096,355.1763,6304.0
2021-10-21 10:40:00,365.0,366.0,365.0,365.61,2358.0,354.8749,355.8472,354.8749,355.468,2358.0
2021-10-21 10:50:00,365.39,365.42,364.06,364.06,2111.0,355.2541,355.2833,353.961,353.961,2111.0
2021-10-21 11:00:00,363.52,363.53,361.87,362.01,2701.0,353.436,353.4457,351.8318,351.9679,2701.0
2021-10-21 11:10:00,361.76,361.97,361.05,361.67,7400.0,351.7248,351.929,351.0345,351.6373,7400.0
2021-10-21 11:20:00,361.78,361.78,361.45,361.45,786.0,351.7442,351.7442,351.4234,351.4234,786.0
2021-10-21 11:30:00,360.91,361.0,360.28,361.0,3499.0,350.8984,350.9859,350.2859,350.9859,3499.0
2021-10-21 11:40:00,360.81,362.08,360.7,362.08,1300.0,350.8012,352.0359,350.6942,352.0359,1300.0
2021-10-21 11:50:00,361.95,362.02,361.46,361.46,2379.0,351.9095,351.9776,351.4331,351.4331,2379.0
2021-10-21 12:00:00,361.5,363.08,361.5,362.66,3704.0,351.472,353.0082,351.472,352.5998,3704.0
2021-10-21 12:10:00,362.3,362.72,362.3,362.48,479.0,352.2498,352.6582,352.2498,352.4248,479.0
2021-10-21 12:20:00,362.42,363.32,362.42,362.97,2974.0,352.3665,353.2415,352.3665,352.9012,2974.0
2021-10-21 12:30:00,362.8,362.93,362.49,362.58,1784.0,352.736,352.8623,352.4346,352.5221,1784.0
2021-10-21 12:40:00,362.51,362.82,362.51,362.82,1383.0,352.454,352.7554,352.454,352.7554,1383.0
2021-10-21 12:50:00,362.24,362.55,362.19,362.31,3542.0,352.1915,352.4929,352.1429,352.2595,3542.0
2021-10-21 13:00:00,362.56,362.91,362.56,362.69,1615.0,352.5026,352.8429,352.5026,352.629,1615.0
2021-10-21 13:10:00,362.71,363.46,362.68,363.36,3110.0,352.6484,353.3776,352.6193,353.2804,3110.0
2021-10-21 13:20:00,363.72,364.21,363.58,363.97,3842.0,353.6304,354.1068,353.4943,353.8735,3842.0
2021-10-21 13:30:00,363.87,364.42,363.66,363.67,2064.0,353.7763,354.311,353.5721,353.5818,2064.0
2021-10-21 13:40:00,363.88,363.89,363.49,363.49,1656.0,353.786,353.7957,353.4068,353.4068,1656.0
2021-10-21 13:50:00,363.62,363.62,363.08,363.54,1384.0,353.5332,353.5332,353.0082,353.4554,1384.0
2021-10-21 14:00:00,363.55,364.5,363.54,364.41,2700.0,353.4651,354.3888,353.4554,354.3013,2700.0
2021-10-21 14:10:00,364.52,364.52,363.62,364.19,3233.0,354.4082,354.4082,353.5332,354.0874,3233.0
2021-10-21 14:20:00,364.01,364.64,363.98,364.64,2611.0,353.9124,354.5249,353.8832,354.5249,2611.0
2021-10-21 14:30:00,364.6,364.81,363.87,364.17,2153.0,354.486,354.6902,353.7763,354.0679,2153.0
2021-10-21 14:40:00,363.9,364.25,363.86,364.18,1485.0,353.8054,354.1457,353.7665,354.0777,1485.0
2021-10-21 14:50:00,364.43,364.82,364.43,364.73,1190.0,354.3207,354.6999,354.3207,354.6124,1190.0
2021-10-21 15:00:00,364.85,364.85,364.16,364.74,4910.0,354.7291,354.7291,354.0582,354.6221,4910.0
2021-10-21 15:10:00,364.91,365.41,364.89,365.41,3509.0,354.7874,355.2736,354.768,355.2736,3509.0
2021-10-21 15:20:00,365.28,366.05,365.28,366.05,2338.0,355.1472,355.8958,355.1472,355.8958,2338.0
2021-10-21 15:30:00,366.16,366.65,365.95,365.97,5329.0,356.0027,356.4792,355.7986,355.818,5329.0
2021-10-21 15:40:00,366.09,366.46,365.45,365.63,3524.0,355.9347,356.2944,355.3124,355.4874,3524.0
2021-10-21 15:50:00,365.79,365.94,365.2,365.41,22997.0,355.643,355.7888,355.0694,355.2736,22997.0
2021-10-22 09:30:00,366.46,367.6,365.1,367.51,7685.0,356.2944,357.4028,354.9722,357.3153,7685.0
2021-10-22 09:40:00,367.77,368.41,367.5,368.41,2765.0,357.5681,358.1903,357.3056,358.1903,2765.0
2021-10-22 09:50:00,368.41,369.79,367.77,369.35,6197.0,358.1903,359.5321,357.5681,359.1043,6197.0
2021-10-22 10:00:00,369.03,369.75,368.58,369.44,6203.0,358.7931,359.4932,358.3556,359.1918,6203.0
2021-10-22 10:10:00,369.32,370.26,369.24,370.12,8998.0,359.0751,359.989,358.9973,359.8529,8998.0
2021-10-22 10:20:00,370.18,370.38,369.44,370.05,3114.0,359.9112,360.1057,359.1918,359.7848,3114.0
2021-10-22 10:30:00,370.06,370.3,369.16,369.45,14352.0,359.7946,360.0279,358.9195,359.2015,14352.0
2021-10-22 10:40:00,369.13,369.55,368.33,369.09,8235.0,358.8904,359.2987,358.1126,358.8515,8235.0
2021-10-22 10:50:00,368.59,368.65,367.11,367.16,3043.0,358.3653,358.4237,356.9264,356.975,3043.0
2021-10-22 11:00:00,367.14,368.6,367.14,368.1,3002.0,356.9556,358.3751,356.9556,357.8889,3002.0
2021-10-22 11:10:00,367.94,368.02,367.05,367.31,3900.0,357.7334,357.8111,356.8681,357.1208,3900.0
2021-10-22 11:20:00,367.51,367.51,366.05,366.54,2146.0,357.3153,357.3153,355.8958,356.3722,2146.0
2021-10-22 11:30:00,366.73,366.87,365.18,365.42,1305.0,356.5569,356.6931,355.0499,355.2833,1305.0
2021-10-22 11:40:00,365.03,365.03,364.62,364.89,2340.0,354.9041,354.9041,354.5055,354.768,2340.0
2021-10-22 11:50:00,364.72,365.94,364.71,365.94,1961.0,354.6027,355.7888,354.593,355.7888,1961.0
2021-10-22 12:00:00,365.99,369.34,365.99,368.36,29450.0,355.8375,359.0945,355.8375,358.1417,29450.0
2021-10-22 12:10:00,368.4,369.28,368.1,368.63,2804.0,358.1806,359.0362,357.8889,358.4042,2804.0
2021-10-22 12:20:00,368.46,368.76,368.13,368.16,2422.0,358.2389,358.5306,357.9181,357.9473,2422.0
2021-10-22 12:30:00,368.21,368.86,368.16,368.42,3710.0,357.9959,358.6278,357.9473,358.2001,3710.0
2021-10-22 12:40:00,368.47,369.05,368.47,368.99,3150.0,358.2487,358.8126,358.2487,358.7542,3150.0
2021-10-22 12:50:00,368.63,369.19,368.49,368.97,1884.0,358.4042,358.9487,358.2681,358.7348,1884.0
2021-10-22 13:00:00,368.78,369.68,368.61,369.47,4512.0,358.5501,359.4251,358.3848,359.2209,4512.0
2021-10-22 13:10:00,369.88,369.88,369.05,369.63,4226.0,359.6196,359.6196,358.8126,359.3765,4226.0
2021-10-22 13:20:00,369.85,370.0,369.69,369.95,1835.0,359.5904,359.7362,359.4348,359.6876,1835.0
2021-10-22 13:30:00,369.68,369.84,369.35,369.4,6272.0,359.4251,359.5807,359.1043,359.1529,6272.0
2021-10-22 13:40:00,369.53,370.27,369.24,369.25,2925.0,359.2793,359.9987,358.9973,359.007,2925.0
2021-10-22 13:50:00,369.25,369.25,368.25,368.25,2790.0,359.007,359.007,358.0348,358.0348,2790.0
2021-10-22 14:00:00,368.49,369.05,367.54,368.66,2303.0,358.2681,358.8126,357.3445,358.4334,2303.0
2021-10-22 14:10:00,368.89,369.23,368.47,368.63,4248.0,358.657,358.9876,358.2487,358.4042,4248.0
2021-10-22 14:20:00,368.88,369.5,368.42,369.5,3225.0,358.6473,359.2501,358.2001,359.2501,3225.0
2021-10-22 14:30:00,369.7,369.78,369.34,369.64,4529.0,359.4445,359.5223,359.0945,359.3862,4529.0
2021-10-22 14:40:00,369.17,369.19,368.6,368.6,1416.0,358.9292,358.9487,358.3751,358.3751,1416.0
2021-10-22 14:50:00,368.81,368.81,368.39,368.8,1528.0,358.5792,358.5792,358.1709,358.5695,1528.0
2021-10-22 15:00:00,368.11,368.65,367.67,368.65,4701.0,357.8987,358.4237,357.4709,358.4237,4701.0
2021-10-22 15:10:00,368.37,368.87,368.15,368.15,1309.0,358.1514,358.6376,357.9375,357.9375,1309.0
2021-10-22 15:20:00,367.83,368.5,367.75,368.0,5240.0,357.6264,358.2778,357.5486,357.7917,5240.0
2021-10-22 15:30:00,368.08,369.1,367.98,368.09,2898.0,357.8695,358.8612,357.7723,357.8792,2898.0
2021-10-22 15:40:00,368.08,368.82,368.08,368.16,5446.0,357.8695,358.589,357.8695,357.9473,5446.0
2021-10-22 15:50:00,368.42,368.84,368.13,368.3,19217.0,358.2001,358.6084,357.9181,358.0834,19217.0
2021-10-25 09:30:00,368.81,369.99,366.64,369.28,16993.0,358.5792,359.7265,356.4694,359.0362,16993.0
2021-10-25 09:40:00,368.48,368.48,365.41,365.49,6510.0,358.2584,358.2584,355.2736,355.3513,6510.0
2021-10-25 09:50:00,365.58,368.01,365.37,366.65,6370.0,355.4388,357.8014,355.2347,356.4792,6370.0
2021-10-25 10:00:00,366.97,368.38,366.62,367.43,9003.0,356.7903,358.1612,356.45,357.2375,9003.0
2021-10-25 10:10:00,367.15,368.87,366.86,368.51,2909.0,356.9653,358.6376,356.6833,358.2876,2909.0
2021-10-25 10:20:00,368.33,368.49,367.34,367.8,5153.0,358.1126,358.2681,357.15,357.5973,5153.0
2021-10-25 10:30:00,367.82,369.43,367.42,369.43,10332.0,357.6167,359.182,357.2278,359.182,10332.0
2021-10-25 10:40:00,369.31,369.73,368.87,369.33,7157.0,359.0654,359.4737,358.6376,359.0848,7157.0
2021-10-25 10:50:00,369.3,369.3,368.54,368.54,6439.0,359.0556,359.0556,358.3167,358.3167,6439.0
2021-10-25 11:00:00,368.51,369.86,368.35,369.68,6374.0,358.2876,359.6001,358.132,359.4251,6374.0
2021-10-25 11:10:00,370.13,370.13,369.31,369.52,5604.0,359.8626,359.8626,359.0654,359.2695,5604.0
2021-10-25 11:20:00,369.45,369.58,368.21,368.72,7435.0,359.2015,359.3279,357.9959,358.4917,7435.0
2021-10-25 11:30:00,368.59,369.17,368.25,368.25,5691.0,358.3653,358.9292,358.0348,358.0348,5691.0
2021-10-25 11:40:00,368.35,368.89,368.2,368.23,6854.0,358.132,358.657,357.9862,358.0153,6854.0
2021-10-25 11:50:00,368.04,368.51,367.34,367.34,5430.0,357.8306,358.2876,357.15,357.15,5430.0
2021-10-25 12:00:00,367.34,368.6,367.19,368.27,7838.0,357.15,358.3751,357.0042,358.0542,7838.0
2021-10-25 12:10:00,368.07,368.07,367.19,367.3,3210.0,357.8598,357.8598,357.0042,357.1111,3210.0
2021-10-25 12:20:00,367.35,368.21,367.16,367.88,4653.0,357.1597,357.9959,356.975,357.675,4653.0
2021-10-25 12:30:00,367.86,367.94,366.32,366.32,5991.0,357.6556,357.7334,356.1583,356.1583,5991.0
2021-10-25 12:40:00,366.52,366.59,365.88,366.07,4805.0,356.3528,356.4208,355.7305,355.9152,4805.0
2021-10-25 12:50:00,365.95,365.95,365.19,365.32,8652.0,355.7986,355.7986,355.0597,355.186,8652.0
2021-10-25 13:00:00,365.41,366.54,365.41,366.54,4625.0,355.2736,356.3722,355.2736,356.3722,4625.0
2021-10-25 13:10:00,366.54,366.54,366.06,366.51,3807.0,356.3722,356.3722,355.9055,356.343,3807.0
2021-10-25 13:20:00,366.42,366.56,366.23,366.48,4500.0,356.2555,356.3917,356.0708,356.3139,4500.0
2021-10-25 13:30:00,366.48,366.48,365.1,365.1,3681.0,356.3139,356.3139,354.9722,354.9722,3681.0
2021-10-25 13:40:00,365.0,365.15,364.9,364.99,2227.0,354.8749,355.0208,354.7777,354.8652,2227.0
2021-10-25 13:50:00,365.16,365.57,364.91,364.93,8083.0,355.0305,355.4291,354.7874,354.8069,8083.0
2021-10-25 14:00:00,364.85,365.15,364.63,365.07,4503.0,354.7291,355.0208,354.5152,354.943,4503.0
2021-10-25 14:10:00,365.18,365.3,364.9,365.1,5590.0,355.0499,355.1666,354.7777,354.9722,5590.0
2021-10-25 14:20:00,365.19,365.65,365.13,365.65,3833.0,355.0597,355.5069,355.0013,355.5069,3833.0
2021-10-25 14:30:00,365.84,365.89,365.1,365.15,6027.0,355.6916,355.7402,354.9722,355.0208,6027.0
2021-10-25 14:40:00,365.32,366.12,365.11,366.05,5912.0,355.186,355.9639,354.9819,355.8958,5912.0
2021-10-25 14:50:00,366.28,367.05,366.28,367.04,5129.0,356.1194,356.8681,356.1194,356.8583,5129.0
2021-10-25 15:00:00,367.08,367.82,367.08,367.5,9756.0,356.8972,357.6167,356.8972,357.3056,9756.0
2021-10-25 15:10:00,367.45,367.82,367.11,367.2,18969.0,357.257,357.6167,356.9264,357.0139,18969.0
2021-10-25 15:20:00,367.3,367.31,366.85,367.09,5331.0,357.1111,357.1208,356.6736,356.9069,5331.0
2021-10-25 15:30:00,367.0,367.24,366.68,367.24,6681.0,356.8194,357.0528,356.5083,357.0528,6681.0
2021-10-25 15:40:00,367.25,367.42,366.96,367.24,5844.0,357.0625,357.2278,356.7806,357.0528,5844.0
2021-10-25 15:50:00,367.34,367.36,366.15,366.25,42811.0,357.15,357.1695,355.993,356.0902,42811.0
2021-10-26 09:30:00,368.0,369.75,365.1,365.1,9761.0,357.7917,359.4932,354.9722,354.9722,9761.0
2021-10-26 09:40:00,364.62,366.78,363.49,366.61,6903.0,354.5055,356.6055,353.4068,356.4403,6903.0
2021-10-26 09:50:00,366.56,366.83,365.0,365.0,4709.0,356.3917,356.6542,354.8749,354.8749,4709.0
2021-10-26 10:00:00,364.44,365.71,363.95,365.41,7525.0,354.3305,355.5652,353.8541,355.2736,7525.0
2021-10-26 10:10:00,365.59,366.74,365.59,366.04,2707.0,355.4486,356.5667,355.4486,355.8861,2707.0
2021-10-26 10:20:00,365.85,366.38,365.56,365.69,4945.0,355.7013,356.2166,355.4194,355.5458,4945.0
2021-10-26 10:30:00,365.68,365.68,364.89,365.1,5300.0,355.5361,355.5361,354.768,354.9722,5300.0
2021-10-26 10:40:00,365.11,365.2,363.55,365.1,6989.0,354.9819,355.0694,353.4651,354.9722,6989.0
2021-10-26 10:50:00,365.1,365.24,364.62,364.78,6327.0,354.9722,355.1083,354.5055,354.661,6327.0
2021-10-26 11:00:00,364.86,365.41,364.76,365.1,4807.0,354.7388,355.2736,354.6416,354.9722,4807.0
2021-10-26 11:10:00,365.1,365.33,363.03,363.23,15971.0,354.9722,355.1958,352.9596,353.154,15971.0
2021-10-26 11:20:00,363.35,363.77,362.52,363.5,14068.0,353.2707,353.679,352.4637,353.4165,14068.0
2021-10-26 11:30:00,363.69,364.26,362.76,364.08,10902.0,353.6013,354.1555,352.6971,353.9804,10902.0
2021-10-26 11:40:00,364.08,364.54,363.93,364.09,3915.0,353.9804,354.4277,353.8346,353.9902,3915.0
2021-10-26 11:50:00,363.83,365.05,363.64,364.03,5083.0,353.7374,354.9235,353.5527,353.9318,5083.0
2021-10-26 12:00:00,363.39,363.39,361.37,361.38,7026.0,353.3096,353.3096,351.3456,351.3553,7026.0
2021-10-26 12:10:00,361.15,361.52,360.66,361.26,8757.0,351.1317,351.4915,350.6553,351.2387,8757.0
2021-10-26 12:20:00,361.4,361.7,360.63,360.86,3379.0,351.3748,351.6665,350.6261,350.8498,3379.0
2021-10-26 12:30:00,360.66,361.5,360.66,360.83,7236.0,350.6553,351.472,350.6553,350.8206,7236.0
2021-10-26 12:40:00,360.5,360.53,359.17,359.49,8639.0,350.4998,350.5289,349.2066,349.5178,8639.0
2021-10-26 12:50:00,359.46,360.75,359.45,360.75,4221.0,349.4886,350.7428,349.4789,350.7428,4221.0
2021-10-26 13:00:00,360.5,360.82,359.96,360.23,7337.0,350.4998,350.8109,349.9747,350.2372,7337.0
2021-10-26 13:10:00,360.29,360.31,359.53,359.7,2845.0,350.2956,350.315,349.5567,349.7219,2845.0
2021-10-26 13:20:00,359.5,359.99,359.27,359.52,3844.0,349.5275,350.0039,349.3039,349.5469,3844.0
2021-10-26 13:30:00,359.63,360.7,359.63,360.36,5546.0,349.6539,350.6942,349.6539,350.3636,5546.0
2021-10-26 13:40:00,360.36,360.36,359.8,360.23,7065.0,350.3636,350.3636,349.8192,350.2372,7065.0
2021-10-26 13:50:00,360.15,360.46,359.9,359.91,3332.0,350.1595,350.4609,349.9164,349.9261,3332.0
2021-10-26 14:00:00,360.26,360.52,360.04,360.13,6819.0,350.2664,350.5192,350.0525,350.14,6819.0
2021-10-26 14:10:00,359.93,360.3,359.92,360.13,3002.0,349.9456,350.3053,349.9358,350.14,3002.0
2021-10-26 14:20:00,359.98,359.98,358.93,359.0,3400.0,349.9942,349.9942,348.9733,349.0414,3400.0
2021-10-26 14:30:00,359.01,359.72,358.78,358.78,4669.0,349.0511,349.7414,348.8275,348.8275,4669.0
2021-10-26 14:40:00,358.94,359.4,358.69,358.69,5624.0,348.983,349.4303,348.74,348.74,5624.0
2021-10-26 14:50:00,358.69,359.02,358.5,359.0,4332.0,348.74,349.0608,348.5552,349.0414,4332.0
2021-10-26 15:00:00,359.0,359.21,358.7,358.7,5298.0,349.0414,349.2455,348.7497,348.7497,5298.0
2021-10-26 15:10:00,358.66,358.77,357.65,357.65,8343.0,348.7108,348.8177,347.7288,347.7288,8343.0
2021-10-26 15:20:00,357.65,358.03,357.2,357.36,6448.0,347.7288,348.0983,347.2913,347.4469,6448.0
2021-10-26 15:30:00,357.23,358.15,357.23,357.81,8631.0,347.3205,348.2149,347.3205,347.8844,8631.0
2021-10-26 15:40:00,357.88,358.41,357.63,357.81,12478.0,347.9524,348.4677,347.7094,347.8844,12478.0
2021-10-26 15:50:00,357.77,357.77,357.03,357.14,49313.0,347.8455,347.8455,347.126,347.233,49313.0
2021-10-27 09:30:00,356.53,356.53,354.0,354.0,11622.0,346.6399,346.6399,344.1801,344.1801,11622.0
2021-10-27 09:40:00,354.32,357.18,353.85,357.01,2953.0,344.4912,347.2719,344.0342,347.1066,2953.0
2021-10-27 09:50:00,356.78,357.54,356.19,357.54,2837.0,346.8829,347.6219,346.3093,347.6219,2837.0
2021-10-27 10:00:00,357.41,358.72,357.39,358.56,6504.0,347.4955,348.7691,347.476,348.6136,6504.0
2021-10-27 10:10:00,358.65,359.66,358.65,359.19,3800.0,348.7011,349.6831,348.7011,349.2261,3800.0
2021-10-27 10:20:00,359.04,359.04,355.62,355.63,6194.0,349.0803,349.0803,345.7551,345.7648,6194.0
2021-10-27 10:30:00,355.66,356.59,355.55,355.62,7065.0,345.794,346.6982,345.6871,345.7551,7065.0
2021-10-27 10:40:00,355.01,355.48,354.03,354.59,6667.0,345.162,345.619,344.2092,344.7537,6667.0
2021-10-27 10:50:00,354.65,354.65,352.33,353.67,7260.0,344.812,344.812,342.5564,343.8592,7260.0
2021-10-27 11:00:00,353.85,355.4,353.54,355.4,7632.0,344.0342,345.5412,343.7328,345.5412,7632.0
2021-10-27 11:10:00,356.15,356.69,356.15,356.25,2097.0,346.2704,346.7954,346.2704,346.3676,2097.0
2021-10-27 11:20:00,356.01,356.12,355.4,355.96,3625.0,346.1343,346.2413,345.5412,346.0857,3625.0
2021-10-27 11:30:00,355.71,356.45,355.19,355.91,4238.0,345.8426,346.5621,345.3371,346.0371,4238.0
2021-10-27 11:40:00,356.06,356.66,355.01,355.11,3391.0,346.1829,346.7663,345.162,345.2593,3391.0
2021-10-27 11:50:00,354.71,355.14,354.2,354.5,4803.0,344.8704,345.2884,344.3745,344.6662,4803.0
2021-10-27 12:00:00,354.44,354.68,353.37,354.36,3702.0,344.6079,344.8412,343.5675,344.5301,3702.0
2021-10-27 12:10:00,354.37,354.85,354.23,354.24,4015.0,344.5398,345.0065,344.4037,344.4134,4015.0
2021-10-27 12:20:00,354.49,354.49,353.66,353.87,4363.0,344.6565,344.6565,343.8495,344.0537,4363.0
2021-10-27 12:30:00,353.64,353.85,353.4,353.4,2100.0,343.8301,344.0342,343.5967,343.5967,2100.0
2021-10-27 12:40:00,353.52,353.65,352.76,352.86,8028.0,343.7134,343.8398,342.9745,343.0717,8028.0
2021-10-27 12:50:00,352.79,354.16,352.69,354.15,4010.0,343.0036,344.3356,342.9064,344.3259,4010.0
2021-10-27 13:00:00,353.86,354.44,353.55,354.44,9644.0,344.0439,344.6079,343.7425,344.6079,9644.0
2021-10-27 13:10:00,354.45,354.92,354.29,354.8,4014.0,344.6176,345.0745,344.462,344.9579,4014.0
2021-10-27 13:20:00,354.86,355.59,354.86,355.36,9516.0,345.0162,345.726,345.0162,345.5023,9516.0
2021-10-27 13:30:00,355.32,355.39,354.16,354.52,4691.0,345.4634,345.5315,344.3356,344.6856,4691.0
2021-10-27 13:40:00,354.37,354.53,354.02,354.44,4072.0,344.5398,344.6954,344.1995,344.6079,4072.0
2021-10-27 13:50:00,354.61,355.07,354.61,354.8,3996.0,344.7731,345.2204,344.7731,344.9579,3996.0
2021-10-27 14:00:00,355.07,355.07,354.42,354.74,5246.0,345.2204,345.2204,344.5884,344.8995,5246.0
2021-10-27 14:10:00,354.77,355.05,354.48,354.53,8422.0,344.9287,345.2009,344.6467,344.6954,8422.0
2021-10-27 14:20:00,354.61,355.19,353.84,353.84,19444.0,344.7731,345.3371,344.0245,344.0245,19444.0
2021-10-27 14:30:00,353.93,353.99,352.14,352.73,9025.0,344.112,344.1703,342.3717,342.9453,9025.0
2021-10-27 14:40:00,352.56,352.56,351.21,351.44,16360.0,342.78,342.78,341.4675,341.6911,16360.0
2021-10-27 14:50:00,351.49,351.85,351.3,351.85,6582.0,341.7397,342.0897,341.555,342.0897,6582.0
2021-10-27 15:00:00,351.92,351.92,350.71,350.87,11033.0,342.1578,342.1578,340.9813,341.1369,11033.0
2021-10-27 15:10:00,350.88,350.88,348.91,348.91,10719.0,341.1466,341.1466,339.2313,339.2313,10719.0
2021-10-27 15:20:00,348.77,350.17,348.37,350.17,15155.0,339.0951,340.4563,338.7062,340.4563,15155.0
2021-10-27 15:30:00,349.89,350.01,348.7,349.65,15352.0,340.1841,340.3007,339.0271,339.9507,15352.0
2021-10-27 15:40:00,349.77,350.06,347.79,347.79,17296.0,340.0674,340.3494,338.1423,338.1423,17296.0
2021-10-27 15:50:00,347.93,348.2,346.78,347.56,68750.0,338.2784,338.541,337.1603,337.9187,68750.0
2021-10-28 09:30:00,364.75,364.75,349.25,363.49,59351.0,354.6319,354.6319,339.5618,353.4068,59351.0
2021-10-28 09:40:00,363.43,364.32,357.69,359.83,21339.0,353.3485,354.2138,347.7677,349.8483,21339.0
2021-10-28 09:50:00,359.77,360.67,358.72,360.54,14357.0,349.79,350.665,348.7691,350.5386,14357.0
2021-10-28 10:00:00,360.5,362.47,360.11,361.31,25842.0,350.4998,352.4151,350.1206,351.2873,25842.0
2021-10-28 10:10:00,361.45,362.69,361.09,361.71,21507.0,351.4234,352.629,351.0734,351.6762,21507.0
2021-10-28 10:20:00,361.5,362.5,360.75,362.15,8571.0,351.472,352.4443,350.7428,352.104,8571.0
2021-10-28 10:30:00,362.21,362.21,360.77,361.93,4934.0,352.1623,352.1623,350.7623,351.8901,4934.0
2021-10-28 10:40:00,362.09,362.29,361.28,362.02,7391.0,352.0456,352.2401,351.2581,351.9776,7391.0
2021-10-28 10:50:00,361.99,363.57,361.53,363.26,18007.0,351.9484,353.4846,351.5012,353.1832,18007.0
2021-10-28 11:00:00,362.94,365.94,362.94,365.81,13693.0,352.8721,355.7888,352.8721,355.6625,13693.0
2021-10-28 11:10:00,365.98,368.76,364.97,365.08,25736.0,355.8277,358.5306,354.8458,354.9527,25736.0
2021-10-28 11:20:00,365.03,365.93,364.73,365.79,5873.0,354.9041,355.7791,354.6124,355.643,5873.0
2021-10-28 11:30:00,365.8,367.03,365.1,366.59,47118.0,355.6527,356.8486,354.9722,356.4208,47118.0
2021-10-28 11:40:00,366.74,367.06,366.26,367.06,15354.0,356.5667,356.8778,356.1,356.8778,15354.0
2021-10-28 11:50:00,366.95,370.89,366.68,370.45,13787.0,356.7708,360.6015,356.5083,360.1737,13787.0
2021-10-28 12:00:00,370.55,372.89,370.53,371.47,17061.0,360.271,362.5461,360.2515,361.1654,17061.0
2021-10-28 12:10:00,371.34,373.55,371.34,372.8,13207.0,361.0391,363.1877,361.0391,362.4586,13207.0
2021-10-28 12:20:00,372.93,372.93,371.21,371.35,14394.0,362.5849,362.5849,360.9127,361.0488,14394.0
2021-10-28 12:30:00,371.21,371.21,365.43,368.25,24777.0,360.9127,360.9127,355.293,358.0348,24777.0
2021-10-28 12:40:00,368.24,370.77,367.28,370.55,7802.0,358.025,360.4849,357.0917,360.271,7802.0
2021-10-28 12:50:00,370.98,370.98,369.72,370.1,9472.0,360.689,360.689,359.464,359.8335,9472.0
2021-10-28 13:00:00,370.57,371.25,370.33,371.05,8389.0,360.2904,360.9515,360.0571,360.7571,8389.0
2021-10-28 13:10:00,370.91,371.25,369.39,369.39,12460.0,360.621,360.9515,359.1431,359.1431,12460.0
2021-10-28 13:20:00,369.54,370.19,369.36,370.0,7534.0,359.289,359.921,359.114,359.7362,7534.0
2021-10-28 13:30:00,370.0,370.15,369.5,369.92,6890.0,359.7362,359.8821,359.2501,359.6584,6890.0
2021-10-28 13:40:00,370.0,370.1,368.6,368.69,7403.0,359.7362,359.8335,358.3751,358.4626,7403.0
2021-10-28 13:50:00,369.12,370.1,368.75,369.87,11399.0,358.8806,359.8335,358.5209,359.6098,11399.0
2021-10-28 14:00:00,369.94,370.19,369.53,369.61,8344.0,359.6779,359.921,359.2793,359.357,8344.0
2021-10-28 14:10:00,369.72,370.16,369.42,370.02,11366.0,359.464,359.8918,359.1723,359.7557,11366.0
2021-10-28 14:20:00,370.0,370.69,369.83,370.26,8670.0,359.7362,360.4071,359.5709,359.989,8670.0
2021-10-28 14:30:00,370.1,370.17,368.54,368.54,13140.0,359.8335,359.9015,358.3167,358.3167,13140.0
2021-10-28 14:40:00,368.38,369.18,367.86,367.86,18108.0,358.1612,358.939,357.6556,357.6556,18108.0
2021-10-28 14:50:00,367.81,368.49,367.7,368.1,8641.0,357.607,358.2681,357.5,357.8889,8641.0
2021-10-28 15:00:00,367.94,368.02,367.23,367.6,10510.0,357.7334,357.8111,357.0431,357.4028,10510.0
2021-10-28 15:10:00,367.61,367.75,366.81,366.94,16585.0,357.4125,357.5486,356.6347,356.7611,16585.0
2021-10-28 15:20:00,366.94,367.26,366.48,367.21,17356.0,356.7611,357.0722,356.3139,357.0236,17356.0
2021-10-28 15:30:00,367.16,367.22,366.74,366.88,36729.0,356.975,357.0333,356.5667,356.7028,36729.0
2021-10-28 15:40:00,366.96,367.99,366.91,367.81,61103.0,356.7806,357.782,356.7319,357.607,61103.0
2021-10-28 15:50:00,367.84,368.38,366.92,367.14,151481.0,357.6361,358.1612,356.7417,356.9556,151481.0
2021-10-29 09:30:00,369.69,372.28,368.46,369.89,18970.0,359.4348,361.953,358.2389,359.6293,18970.0
2021-10-29 09:40:00,369.81,371.45,369.14,370.81,11307.0,359.5515,361.146,358.9001,360.5238,11307.0
2021-10-29 09:50:00,370.79,371.5,369.21,369.78,7352.0,360.5043,361.1946,358.9681,359.5223,7352.0
2021-10-29 10:00:00,369.44,371.0,369.39,370.63,19855.0,359.1918,360.7085,359.1431,360.3487,19855.0
2021-10-29 10:10:00,370.52,370.57,369.1,370.0,14035.0,360.2418,360.2904,358.8612,359.7362,14035.0
2021-10-29 10:20:00,369.74,370.17,368.99,369.58,5608.0,359.4834,359.9015,358.7542,359.3279,5608.0
2021-10-29 10:30:00,369.87,370.88,369.55,370.39,18011.0,359.6098,360.5918,359.2987,360.1154,18011.0
2021-10-29 10:40:00,370.5,371.4,370.25,371.2,17900.0,360.2224,361.0974,359.9793,360.9029,17900.0
2021-10-29 10:50:00,371.4,373.31,371.25,372.16,24934.0,361.0974,362.9544,360.9515,361.8363,24934.0
2021-10-29 11:00:00,372.13,375.24,372.01,375.24,16666.0,361.8071,364.8309,361.6905,364.8309,16666.0
2021-10-29 11:10:00,375.13,376.19,374.81,375.72,13546.0,364.7239,365.7545,364.4128,365.2976,13546.0
2021-10-29 11:20:00,375.71,377.72,375.66,376.5,8891.0,365.2878,367.2421,365.2392,366.0559,8891.0
2021-10-29 11:30:00,376.61,376.94,375.87,375.88,7376.0,366.1629,366.4837,365.4434,365.4531,7376.0
2021-10-29 11:40:00,376.06,376.09,375.0,375.28,8425.0,365.6281,365.6573,364.5975,364.8698,8425.0
2021-10-29 11:50:00,375.55,377.11,375.39,376.41,10694.0,365.1323,366.649,364.9767,365.9684,10694.0
2021-10-29 12:00:00,376.3,376.3,375.1,375.68,5146.0,365.8615,365.8615,364.6948,365.2587,5146.0
2021-10-29 12:10:00,375.38,376.4,375.23,376.34,7301.0,364.967,365.9587,364.8211,365.9004,7301.0
2021-10-29 12:20:00,376.44,377.29,376.19,377.29,9501.0,365.9976,366.824,365.7545,366.824,9501.0
2021-10-29 12:30:00,377.35,377.94,376.94,377.31,15188.0,366.8823,367.456,366.4837,366.8434,15188.0
2021-10-29 12:40:00,377.15,377.78,377.04,377.52,8470.0,366.6879,367.3004,366.5809,367.0476,8470.0
2021-10-29 12:50:00,377.51,377.63,376.67,377.45,7250.0,367.0379,367.1546,366.2212,366.9796,7250.0
2021-10-29 13:00:00,377.15,377.59,377.0,377.28,2853.0,366.6879,367.1157,366.542,366.8143,2853.0
2021-10-29 13:10:00,377.44,377.63,376.87,376.91,4769.0,366.9698,367.1546,366.4157,366.4545,4769.0
2021-10-29 13:20:00,376.89,377.53,376.74,377.53,3950.0,366.4351,367.0573,366.2893,367.0573,3950.0
2021-10-29 13:30:00,377.42,377.95,377.39,377.95,7000.0,366.9504,367.4657,366.9212,367.4657,7000.0
2021-10-29 13:40:00,377.96,378.56,377.65,378.54,7971.0,367.4754,368.0588,367.174,368.0393,7971.0
2021-10-29 13:50:00,378.41,379.32,378.27,378.94,11081.0,367.9129,368.7977,367.7768,368.4282,11081.0
2021-10-29 14:00:00,378.94,378.94,377.88,378.32,6416.0,368.4282,368.4282,367.3976,367.8254,6416.0
2021-10-29 14:10:00,378.42,378.75,377.6,378.08,10569.0,367.9227,368.2435,367.1254,367.5921,10569.0
2021-10-29 14:20:00,378.21,378.43,377.74,377.88,11257.0,367.7185,367.9324,367.2615,367.3976,11257.0
2021-10-29 14:30:00,377.73,378.69,376.89,378.69,14766.0,367.2518,368.1852,366.4351,368.1852,14766.0
2021-10-29 14:40:00,378.56,378.97,378.34,378.84,14822.0,368.0588,368.4574,367.8449,368.331,14822.0
2021-10-29 14:50:00,378.82,379.86,378.76,379.58,14384.0,368.3116,369.3227,368.2532,369.0505,14384.0
2021-10-29 15:00:00,379.61,379.76,377.74,377.75,20027.0,369.0796,369.2255,367.2615,367.2712,20027.0
2021-10-29 15:10:00,377.78,378.0,377.36,377.6,10325.0,367.3004,367.5143,366.8921,367.1254,10325.0
2021-10-29 15:20:00,377.87,378.42,377.36,378.42,12897.0,367.3879,367.9227,366.8921,367.9227,12897.0
2021-10-29 15:30:00,378.74,380.17,378.74,379.25,30195.0,368.2338,369.6241,368.2338,368.7296,30195.0
2021-10-29 15:40:00,379.33,379.33,378.15,378.78,25720.0,368.8074,368.8074,367.6601,368.2727,25720.0
2021-10-29 15:50:00,378.53,379.73,378.35,379.32,60366.0,368.0296,369.1963,367.8546,368.7977,60366.0
2021-11-01 09:30:00,380.5,381.6,379.18,379.18,15058.0,369.945,371.0144,368.6616,368.6616,15058.0
2021-11-01 09:40:00,379.85,381.94,379.82,380.91,15358.0,369.313,371.345,369.2838,370.3436,15358.0
2021-11-01 09:50:00,381.31,383.86,380.98,382.13,10000.0,370.7325,373.2117,370.4116,371.5297,10000.0
2021-11-01 10:00:00,382.35,384.92,380.98,384.83,13224.0,371.7436,374.2423,370.4116,374.1548,13224.0
2021-11-01 10:10:00,384.21,384.32,381.3,381.94,8889.0,373.552,373.659,370.7228,371.345,8889.0
2021-11-01 10:20:00,382.04,382.21,380.3,381.36,8277.0,371.4422,371.6075,369.7505,370.7811,8277.0
2021-11-01 10:30:00,381.5,383.94,381.4,382.99,11013.0,370.9172,373.2895,370.82,372.3659,11013.0
2021-11-01 10:40:00,383.24,383.5,382.5,382.68,5947.0,372.6089,372.8617,371.8895,372.0645,5947.0
2021-11-01 10:50:00,382.54,383.06,381.8,382.06,6022.0,371.9284,372.4339,371.2089,371.4617,6022.0
2021-11-01 11:00:00,382.11,382.61,381.5,381.61,3402.0,371.5103,371.9964,370.9172,371.0242,3402.0
2021-11-01 11:10:00,381.55,381.89,380.83,380.92,8689.0,370.9658,371.2964,370.2658,370.3533,8689.0
2021-11-01 11:20:00,381.24,382.56,380.59,382.56,9009.0,370.6644,371.9478,370.0325,371.9478,9009.0
2021-11-01 11:30:00,382.7,382.7,380.92,382.17,3848.0,372.0839,372.0839,370.3533,371.5686,3848.0
2021-11-01 11:40:00,381.73,381.92,381.01,381.17,3903.0,371.1408,371.3256,370.4408,370.5964,3903.0
2021-11-01 11:50:00,381.42,381.47,380.8,381.37,18766.0,370.8394,370.888,370.2366,370.7908,18766.0
2021-11-01 12:00:00,381.4,382.08,380.87,382.06,7716.0,370.82,371.4811,370.3047,371.4617,7716.0
2021-11-01 12:10:00,382.15,383.29,382.15,383.07,2670.0,371.5492,372.6576,371.5492,372.4437,2670.0
2021-11-01 12:20:00,382.74,383.49,382.52,383.07,6294.0,372.1228,372.852,371.9089,372.4437,6294.0
2021-11-01 12:30:00,382.89,383.98,382.85,383.84,3678.0,372.2687,373.3284,372.2298,373.1923,3678.0
2021-11-01 12:40:00,384.07,384.9,383.9,384.38,7040.0,373.4159,374.2229,373.2506,373.7173,7040.0
2021-11-01 12:50:00,384.35,384.63,383.58,383.95,10185.0,373.6882,373.9604,372.9395,373.2993,10185.0
2021-11-01 13:00:00,384.11,384.11,383.07,383.55,3041.0,373.4548,373.4548,372.4437,372.9103,3041.0
2021-11-01 13:10:00,383.48,384.13,383.33,383.33,4663.0,372.8423,373.4743,372.6965,372.6965,4663.0
2021-11-01 13:20:00,383.4,384.46,382.95,384.29,4105.0,372.7645,373.7951,372.327,373.6298,4105.0
2021-11-01 13:30:00,384.38,384.8,384.15,384.71,3566.0,373.7173,374.1257,373.4937,374.0382,3566.0
2021-11-01 13:40:00,384.75,384.9,384.22,384.81,2077.0,374.0771,374.2229,373.5618,374.1354,2077.0
2021-11-01 13:50:00,384.65,384.9,384.18,384.18,5381.0,373.9798,374.2229,373.5229,373.5229,5381.0
2021-11-01 14:00:00,384.16,384.33,382.42,382.95,11865.0,373.5034,373.6687,371.8117,372.327,11865.0
2021-11-01 14:10:00,383.2,383.29,381.77,382.03,10302.0,372.5701,372.6576,371.1797,371.4325,10302.0
2021-11-01 14:20:00,382.07,382.48,382.0,382.0,4125.0,371.4714,371.87,371.4033,371.4033,4125.0
2021-11-01 14:30:00,381.82,382.52,381.82,382.39,4226.0,371.2283,371.9089,371.2283,371.7825,4226.0
2021-11-01 14:40:00,382.42,382.69,382.11,382.69,2579.0,371.8117,372.0742,371.5103,372.0742,2579.0
2021-11-01 14:50:00,382.54,382.62,382.21,382.32,5576.0,371.9284,372.0061,371.6075,371.7145,5576.0
2021-11-01 15:00:00,382.3,383.1,382.01,383.1,7084.0,371.695,372.4728,371.4131,372.4728,7084.0
2021-11-01 15:10:00,382.99,383.42,382.89,383.37,6856.0,372.3659,372.784,372.2687,372.7353,6856.0
2021-11-01 15:20:00,383.34,383.81,382.88,383.47,6148.0,372.7062,373.1631,372.2589,372.8326,6148.0
2021-11-01 15:30:00,383.41,383.62,382.94,383.62,11080.0,372.7742,372.9784,372.3173,372.9784,11080.0
2021-11-01 15:40:00,383.62,384.2,383.53,383.63,9638.0,372.9784,373.5423,372.8909,372.9881,9638.0
2021-11-01 15:50:00,383.68,383.93,383.24,383.26,51204.0,373.0367,373.2798,372.6089,372.6284,51204.0
2021-11-02 09:30:00,385.96,385.96,382.72,385.13,14020.0,375.2535,375.2535,372.1034,374.4465,14020.0
2021-11-02 09:40:00,385.5,388.86,385.11,387.71,14100.0,374.8063,378.073,374.4271,376.955,14100.0
2021-11-02 09:50:00,387.72,391.51,387.36,391.16,13428.0,376.9647,380.6495,376.6147,380.3092,13428.0
2021-11-02 10:00:00,391.16,391.66,390.07,391.19,12291.0,380.3092,380.7954,379.2495,380.3384,12291.0
2021-11-02 10:10:00,391.44,391.45,387.26,388.22,2575.0,380.5815,380.5912,376.5174,377.4508,2575.0
2021-11-02 10:20:00,388.41,388.41,385.09,385.09,6589.0,377.6355,377.6355,374.4076,374.4076,6589.0
2021-11-02 10:30:00,385.04,386.09,384.64,385.94,6514.0,374.359,375.3799,373.9701,375.2341,6514.0
2021-11-02 10:40:00,385.13,385.34,383.93,385.23,5334.0,374.4465,374.6507,373.2798,374.5437,5334.0
2021-11-02 10:50:00,384.61,385.1,383.14,383.96,12775.0,373.9409,374.4174,372.5117,373.309,12775.0
2021-11-02 11:00:00,383.87,385.26,383.65,384.42,10656.0,373.2215,374.5729,373.0076,373.7562,10656.0
2021-11-02 11:10:00,384.25,386.93,384.1,386.12,13180.0,373.5909,376.1966,373.4451,375.4091,13180.0
2021-11-02 11:20:00,385.58,386.99,385.33,386.66,2500.0,374.884,376.2549,374.641,375.9341,2500.0
2021-11-02 11:30:00,386.39,386.74,385.57,386.63,4279.0,375.6716,376.0119,374.8743,375.9049,4279.0
2021-11-02 11:40:00,386.66,387.21,386.14,386.32,2980.0,375.9341,376.4688,375.4285,375.6035,2980.0
2021-11-02 11:50:00,385.42,385.67,384.53,385.14,6337.0,374.7285,374.9715,373.8632,374.4562,6337.0
2021-11-02 12:00:00,385.52,385.8,385.43,385.46,3313.0,374.8257,375.0979,374.7382,374.7674,3313.0
2021-11-02 12:10:00,385.25,386.27,385.25,386.27,2052.0,374.5632,375.5549,374.5632,375.5549,2052.0
2021-11-02 12:20:00,386.1,386.79,386.1,386.46,2500.0,375.3896,376.0605,375.3896,375.7396,2500.0
2021-11-02 12:30:00,386.39,387.5,386.19,387.5,10383.0,375.6716,376.7508,375.4771,376.7508,10383.0
2021-11-02 12:40:00,387.36,387.71,386.94,387.4,5202.0,376.6147,376.955,376.2063,376.6536,5202.0
2021-11-02 12:50:00,387.32,387.46,386.56,386.71,1250.0,376.5758,376.7119,375.8369,375.9827,1250.0
2021-11-02 13:00:00,386.6,386.6,385.83,385.9,2693.0,375.8757,375.8757,375.1271,375.1952,2693.0
2021-11-02 13:10:00,386.0,386.0,384.91,385.44,5280.0,375.2924,375.2924,374.2326,374.7479,5280.0
2021-11-02 13:20:00,385.66,385.73,385.39,385.39,800.0,374.9618,375.0299,374.6993,374.6993,800.0
2021-11-02 13:30:00,385.13,385.13,383.48,384.62,11389.0,374.4465,374.4465,372.8423,373.9507,11389.0
2021-11-02 13:40:00,384.48,384.99,384.07,384.91,10172.0,373.8146,374.3104,373.4159,374.2326,10172.0
2021-11-02 13:50:00,384.91,385.06,384.46,384.61,10717.0,374.2326,374.3785,373.7951,373.9409,10717.0
2021-11-02 14:00:00,384.48,385.93,384.42,385.13,13926.0,373.8146,375.2243,373.7562,374.4465,13926.0
2021-11-02 14:10:00,385.27,385.84,385.11,385.69,3104.0,374.5826,375.1368,374.4271,374.991,3104.0
2021-11-02 14:20:00,385.91,386.14,385.7,386.0,2235.0,375.2049,375.4285,375.0007,375.2924,2235.0
2021-11-02 14:30:00,385.85,386.08,385.51,385.65,3413.0,375.1465,375.3702,374.816,374.9521,3413.0
2021-11-02 14:40:00,385.65,386.17,385.43,385.97,4957.0,374.9521,375.4577,374.7382,375.2632,4957.0
2021-11-02 14:50:00,385.97,386.6,385.73,386.01,8801.0,375.2632,375.8757,375.0299,375.3021,8801.0
2021-11-02 15:00:00,385.86,386.84,385.59,386.84,6554.0,375.1563,376.1091,374.8938,376.1091,6554.0
2021-11-02 15:10:00,386.79,387.81,386.53,387.33,7642.0,376.0605,377.0522,375.8077,376.5855,7642.0
2021-11-02 15:20:00,387.28,387.51,386.89,387.51,4817.0,376.5369,376.7605,376.1577,376.7605,4817.0
2021-11-02 15:30:00,387.63,387.83,386.65,386.73,8037.0,376.8772,377.0716,375.9244,376.0021,8037.0
2021-11-02 15:40:00,386.58,386.7,386.21,386.46,10265.0,375.8563,375.973,375.4966,375.7396,10265.0
2021-11-02 15:50:00,386.41,386.42,385.58,386.33,24280.0,375.691,375.7007,374.884,375.6132,24280.0
2021-11-03 09:30:00,383.95,386.55,383.95,386.33,8112.0,373.2993,375.8271,373.2993,375.6132,8112.0
2021-11-03 09:40:00,385.68,386.99,385.08,385.08,2391.0,374.9813,376.2549,374.3979,374.3979,2391.0
2021-11-03 09:50:00,385.78,386.59,384.79,385.71,7017.0,375.0785,375.866,374.116,375.0104,7017.0
2021-11-03 10:00:00,386.14,386.14,383.71,385.0,9995.0,375.4285,375.4285,373.0659,374.3201,9995.0
2021-11-03 10:10:00,384.36,385.0,382.61,384.0,6562.0,373.6979,374.3201,371.9964,373.3479,6562.0
2021-11-03 10:20:00,383.56,384.8,382.18,384.72,13497.0,372.9201,374.1257,371.5784,374.0479,13497.0
2021-11-03 10:30:00,384.94,385.52,384.43,385.11,6794.0,374.2618,374.8257,373.7659,374.4271,6794.0
2021-11-03 10:40:00,384.85,386.5,384.65,384.66,6026.0,374.1743,375.7785,373.9798,373.9896,6026.0
2021-11-03 10:50:00,385.09,385.75,384.63,385.0,3120.0,374.4076,375.0493,373.9604,374.3201,3120.0
2021-11-03 11:00:00,384.83,385.71,384.72,384.94,10432.0,374.1548,375.0104,374.0479,374.2618,10432.0
2021-11-03 11:10:00,385.08,385.24,383.89,383.89,7125.0,374.3979,374.5535,373.2409,373.2409,7125.0
2021-11-03 11:20:00,384.06,384.7,383.98,384.1,3452.0,373.4062,374.0284,373.3284,373.4451,3452.0
2021-11-03 11:30:00,383.64,383.71,381.02,381.31,8375.0,372.9979,373.0659,370.4505,370.7325,8375.0
2021-11-03 11:40:00,381.32,381.63,380.78,381.63,7366.0,370.7422,371.0436,370.2172,371.0436,7366.0
2021-11-03 11:50:00,381.83,381.88,380.97,381.06,5200.0,371.2381,371.2867,370.4019,370.4894,5200.0
2021-11-03 12:00:00,381.05,381.05,379.58,380.05,9360.0,370.4797,370.4797,369.0505,369.5074,9360.0
2021-11-03 12:10:00,380.42,381.02,380.42,380.81,3225.0,369.8672,370.4505,369.8672,370.2464,3225.0
2021-11-03 12:20:00,380.61,380.61,378.48,378.68,13563.0,370.0519,370.0519,367.981,368.1754,13563.0
2021-11-03 12:30:00,378.42,378.94,377.8,378.26,11227.0,367.9227,368.4282,367.3199,367.7671,11227.0
2021-11-03 12:40:00,378.0,378.15,377.4,377.48,5210.0,367.5143,367.6601,366.9309,367.0087,5210.0
2021-11-03 12:50:00,377.49,377.72,377.05,377.59,18093.0,367.0185,367.2421,366.5907,367.1157,18093.0
2021-11-03 13:00:00,377.51,378.63,377.39,378.63,6517.0,367.0379,368.1268,366.9212,368.1268,6517.0
2021-11-03 13:10:00,378.53,379.15,378.48,378.83,6715.0,368.0296,368.6324,367.981,368.3213,6715.0
2021-11-03 13:20:00,378.66,380.34,378.66,380.18,3500.0,368.156,369.7894,368.156,369.6338,3500.0
2021-11-03 13:30:00,380.8,381.07,380.7,380.96,3800.0,370.2366,370.4991,370.1394,370.3922,3800.0
2021-11-03 13:40:00,380.97,380.97,380.04,380.66,4594.0,370.4019,370.4019,369.4977,370.1005,4594.0
2021-11-03 13:50:00,380.71,381.87,380.63,380.81,8134.0,370.1491,371.277,370.0713,370.2464,8134.0
2021-11-03 14:00:00,380.8,382.1,380.78,381.06,21132.0,370.2366,371.5006,370.2172,370.4894,21132.0
2021-11-03 14:10:00,381.21,381.51,380.78,381.51,15412.0,370.6353,370.9269,370.2172,370.9269,15412.0
2021-11-03 14:20:00,382.14,382.86,381.39,382.21,8621.0,371.5395,372.2395,370.8103,371.6075,8621.0
2021-11-03 14:30:00,382.24,382.9,381.79,382.83,9156.0,371.6367,372.2784,371.1992,372.2103,9156.0
2021-11-03 14:40:00,383.17,384.12,382.93,383.98,5712.0,372.5409,373.4645,372.3075,373.3284,5712.0
2021-11-03 14:50:00,384.17,385.65,384.12,384.95,12115.0,373.5132,374.9521,373.4645,374.2715,12115.0
2021-11-03 15:00:00,384.73,385.56,384.41,385.31,9994.0,374.0576,374.8646,373.7465,374.6215,9994.0
2021-11-03 15:10:00,385.44,385.64,385.18,385.18,6821.0,374.7479,374.9424,374.4951,374.4951,6821.0
2021-11-03 15:20:00,385.0,385.05,383.9,384.23,5886.0,374.3201,374.3687,373.2506,373.5715,5886.0
2021-11-03 15:30:00,384.4,384.4,382.93,383.5,7175.0,373.7368,373.7368,372.3075,372.8617,7175.0
2021-11-03 15:40:00,383.5,383.66,382.49,382.49,11437.0,372.8617,373.0173,371.8798,371.8798,11437.0
2021-11-03 15:50:00,382.48,382.49,381.08,381.23,46152.0,371.87,371.8798,370.5089,370.6547,46152.0
2021-11-04 09:30:00,385.76,385.76,383.5,384.11,16174.0,375.059,375.059,372.8617,373.4548,16174.0
2021-11-04 09:40:00,383.75,385.91,382.62,382.62,6238.0,373.1048,375.2049,372.0061,372.0061,6238.0
2021-11-04 09:50:00,382.4,384.53,382.2,384.24,3725.0,371.7922,373.8632,371.5978,373.5812,3725.0
2021-11-04 10:00:00,384.75,385.01,384.12,384.57,3378.0,374.0771,374.3298,373.4645,373.9021,3378.0
2021-11-04 10:10:00,384.72,385.77,384.06,384.88,4687.0,374.0479,375.0688,373.4062,374.2035,4687.0
2021-11-04 10:20:00,384.64,385.2,383.63,384.99,18853.0,373.9701,374.5146,372.9881,374.3104,18853.0
2021-11-04 10:30:00,385.73,385.8,384.45,384.9,4407.0,375.0299,375.0979,373.7854,374.2229,4407.0
2021-11-04 10:40:00,384.74,384.87,383.06,384.07,6832.0,374.0673,374.1937,372.4339,373.4159,6832.0
2021-11-04 10:50:00,384.03,384.12,382.99,383.21,1888.0,373.377,373.4645,372.3659,372.5798,1888.0
2021-11-04 11:00:00,382.78,384.45,382.36,383.99,7063.0,372.1617,373.7854,371.7534,373.3381,7063.0
2021-11-04 11:10:00,383.93,383.95,382.39,382.39,2393.0,373.2798,373.2993,371.7825,371.7825,2393.0
2021-11-04 11:20:00,382.55,382.55,380.93,381.48,3011.0,371.9381,371.9381,370.363,370.8978,3011.0
2021-11-04 11:30:00,381.54,383.03,381.53,383.03,1686.0,370.9561,372.4048,370.9464,372.4048,1686.0
2021-11-04 11:40:00,383.04,384.4,382.75,383.84,2897.0,372.4145,373.7368,372.1325,373.1923,2897.0
2021-11-04 11:50:00,383.84,385.18,383.44,385.13,3816.0,373.1923,374.4951,372.8034,374.4465,3816.0
2021-11-04 12:00:00,384.73,385.34,384.36,385.19,3499.0,374.0576,374.6507,373.6979,374.5049,3499.0
2021-11-04 12:10:00,385.3,385.49,384.21,384.28,4330.0,374.6118,374.7965,373.552,373.6201,4330.0
2021-11-04 12:20:00,384.31,384.46,384.22,384.22,2100.0,373.6493,373.7951,373.5618,373.5618,2100.0
2021-11-04 12:30:00,384.22,384.38,383.83,384.25,9051.0,373.5618,373.7173,373.1826,373.5909,9051.0
2021-11-04 12:40:00,384.39,384.7,383.56,384.5,8942.0,373.727,374.0284,372.9201,373.834,8942.0
2021-11-04 12:50:00,384.87,385.15,384.76,385.15,1137.0,374.1937,374.466,374.0868,374.466,1137.0
2021-11-04 13:00:00,385.07,385.94,384.96,385.5,1650.0,374.3882,375.2341,374.2812,374.8063,1650.0
2021-11-04 13:10:00,385.77,385.87,385.26,385.87,2571.0,375.0688,375.166,374.5729,375.166,2571.0
2021-11-04 13:20:00,385.98,386.8,385.72,386.79,4327.0,375.2729,376.0702,375.0202,376.0605,4327.0
2021-11-04 13:30:00,386.8,387.13,385.58,386.38,4056.0,376.0702,376.391,374.884,375.6618,4056.0
2021-11-04 13:40:00,386.75,387.19,386.33,386.64,3434.0,376.0216,376.4494,375.6132,375.9146,3434.0
2021-11-04 13:50:00,386.8,387.5,386.8,387.5,4879.0,376.0702,376.7508,376.0702,376.7508,4879.0
2021-11-04 14:00:00,387.75,387.76,386.22,387.07,7361.0,376.9938,377.0036,375.5063,376.3327,7361.0
2021-11-04 14:10:00,386.87,386.87,386.1,386.31,2608.0,376.1383,376.1383,375.3896,375.5938,2608.0
2021-11-04 14:20:00,386.07,386.29,385.71,385.71,2424.0,375.3604,375.5743,375.0104,375.0104,2424.0
2021-11-04 14:30:00,385.82,386.43,385.37,385.91,6063.0,375.1174,375.7105,374.6799,375.2049,6063.0
2021-11-04 14:40:00,386.03,386.22,385.5,385.55,3297.0,375.3216,375.5063,374.8063,374.8549,3297.0
2021-11-04 14:50:00,385.5,386.04,384.94,385.36,10501.0,374.8063,375.3313,374.2618,374.6701,10501.0
2021-11-04 15:00:00,385.22,385.58,383.21,383.33,5560.0,374.534,374.884,372.5798,372.6965,5560.0
2021-11-04 15:10:00,383.64,384.32,383.42,384.32,2332.0,372.9979,373.659,372.784,373.659,2332.0
2021-11-04 15:20:00,384.39,384.62,384.28,384.47,3001.0,373.727,373.9507,373.6201,373.8048,3001.0
2021-11-04 15:30:00,384.46,384.72,383.86,383.86,7629.0,373.7951,374.0479,373.2117,373.2117,7629.0
2021-11-04 15:40:00,383.95,384.89,383.64,384.39,13343.0,373.2993,374.2132,372.9979,373.727,13343.0
2021-11-04 15:50:00,384.4,386.04,384.4,386.0,39311.0,373.7368,375.3313,373.7368,375.2924,39311.0
2021-11-05 09:30:00,389.73,392.65,389.1,391.65,11656.0,378.9189,381.7579,378.3064,380.7857,11656.0
2021-11-05 09:40:00,392.24,395.16,391.81,395.16,6743.0,381.3593,384.1983,380.9412,384.1983,6743.0
2021-11-05 09:50:00,394.94,395.2,391.95,392.67,3861.0,383.9844,384.2372,381.0773,381.7774,3861.0
2021-11-05 10:00:00,392.79,395.36,392.74,394.62,32008.0,381.894,384.3927,381.8454,383.6733,32008.0
2021-11-05 10:10:00,394.54,395.89,394.23,395.44,20292.0,383.5955,384.908,383.2941,384.4705,20292.0
2021-11-05 10:20:00,395.62,395.68,394.59,394.81,9818.0,384.6455,384.7039,383.6441,383.858,9818.0
2021-11-05 10:30:00,394.72,394.99,393.28,393.52,11739.0,383.7705,384.033,382.3704,382.6038,11739.0
2021-11-05 10:40:00,393.69,395.44,393.29,394.98,8686.0,382.7691,384.4705,382.3802,384.0233,8686.0
2021-11-05 10:50:00,395.33,396.04,395.2,395.82,6165.0,384.3636,385.0539,384.2372,384.84,6165.0
2021-11-05 11:00:00,395.5,396.84,395.37,396.35,4925.0,384.5289,385.8317,384.4025,385.3553,4925.0
2021-11-05 11:10:00,396.16,396.59,395.61,396.59,14723.0,385.1705,385.5886,384.6358,385.5886,14723.0
2021-11-05 11:20:00,396.62,396.97,395.25,395.25,9642.0,385.6178,385.9581,384.2858,384.2858,9642.0
2021-11-05 11:30:00,395.25,395.25,393.54,394.34,5105.0,384.2858,384.2858,382.6232,383.401,5105.0
2021-11-05 11:40:00,394.48,394.56,393.93,394.25,2500.0,383.5372,383.6149,383.0024,383.3135,2500.0
2021-11-05 11:50:00,393.94,394.19,393.88,394.03,1905.0,383.0121,383.2552,382.9538,383.0996,1905.0
2021-11-05 12:00:00,394.03,394.34,393.71,393.82,3674.0,383.0996,383.401,382.7885,382.8955,3674.0
2021-11-05 12:10:00,394.05,394.22,393.63,394.22,3748.0,383.1191,383.2844,382.7107,383.2844,3748.0
2021-11-05 12:20:00,394.13,394.24,392.85,393.18,4785.0,383.1969,383.3038,381.9524,382.2732,4785.0
2021-11-05 12:30:00,393.03,393.66,392.83,393.17,6573.0,382.1274,382.7399,381.9329,382.2635,6573.0
2021-11-05 12:40:00,392.99,393.05,392.24,392.64,2924.0,382.0885,382.1468,381.3593,381.7482,2924.0
2021-11-05 12:50:00,392.87,393.47,392.69,393.44,3691.0,381.9718,382.5552,381.7968,382.526,3691.0
2021-11-05 13:00:00,393.6,393.89,393.37,393.5,3207.0,382.6816,382.9635,382.4579,382.5843,3207.0
2021-11-05 13:10:00,393.44,393.77,392.93,393.18,6410.0,382.526,382.8468,382.0301,382.2732,6410.0
2021-11-05 13:20:00,393.3,393.3,390.55,390.63,6573.0,382.3899,382.3899,379.7162,379.794,6573.0
2021-11-05 13:30:00,390.53,392.19,390.53,391.18,2368.0,379.6967,381.3107,379.6967,380.3287,2368.0
2021-11-05 13:40:00,390.95,391.22,390.88,390.93,1593.0,380.1051,380.3676,380.037,380.0856,1593.0
2021-11-05 13:50:00,391.33,392.53,391.32,392.53,3077.0,380.4745,381.6412,380.4648,381.6412,3077.0
2021-11-05 14:00:00,392.35,392.71,391.9,392.71,1498.0,381.4662,381.8163,381.0287,381.8163,1498.0
2021-11-05 14:10:00,392.97,393.55,392.97,393.11,1865.0,382.069,382.6329,382.069,382.2052,1865.0
2021-11-05 14:20:00,393.03,393.7,393.03,393.64,3010.0,382.1274,382.7788,382.1274,382.7205,3010.0
2021-11-05 14:30:00,393.63,393.63,392.9,393.29,1843.0,382.7107,382.7107,382.001,382.3802,1843.0
2021-11-05 14:40:00,392.6,392.72,392.31,392.31,1601.0,381.7093,381.826,381.4273,381.4273,1601.0
2021-11-05 14:50:00,392.71,392.83,392.42,392.83,2661.0,381.8163,381.9329,381.5343,381.9329,2661.0
2021-11-05 15:00:00,392.66,392.66,391.48,392.27,3634.0,381.7676,381.7676,380.6204,381.3885,3634.0
2021-11-05 15:10:00,392.27,393.28,392.27,393.28,2085.0,381.3885,382.3704,381.3885,382.3704,2085.0
2021-11-05 15:20:00,393.1,393.21,392.27,392.49,6544.0,382.1954,382.3024,381.3885,381.6024,6544.0
2021-11-05 15:30:00,392.59,393.67,392.49,393.35,6194.0,381.6996,382.7496,381.6024,382.4385,6194.0
2021-11-05 15:40:00,393.33,393.48,392.46,392.47,6727.0,382.4191,382.5649,381.5732,381.5829,6727.0
2021-11-05 15:50:00,392.6,393.16,391.94,391.96,27444.0,381.7093,382.2538,381.0676,381.0871,27444.0
2021-11-08 09:30:00,411.36,414.99,406.5,406.5,67276.0,399.9489,403.4782,395.2237,395.2237,67276.0
2021-11-08 09:40:00,406.41,410.57,405.6,406.25,25893.0,395.1362,399.1808,394.3487,394.9807,25893.0
2021-11-08 09:50:00,406.16,406.17,399.21,399.21,17587.0,394.8931,394.9029,388.1359,388.1359,17587.0
2021-11-08 10:00:00,399.16,399.58,395.64,396.03,24776.0,388.0873,388.4957,384.665,385.0442,24776.0
2021-11-08 10:10:00,396.0,398.3,395.31,397.1,19588.0,385.015,387.2512,384.3441,386.0845,19588.0
2021-11-08 10:20:00,397.11,400.22,397.09,398.76,14720.0,386.0942,389.1179,386.0748,387.6984,14720.0
2021-11-08 10:30:00,399.0,399.04,396.7,397.33,10689.0,387.9318,387.9707,385.6956,386.3081,10689.0
2021-11-08 10:40:00,397.5,398.58,396.2,398.58,10035.0,386.4734,387.5234,385.2094,387.5234,10035.0
2021-11-08 10:50:00,398.62,398.97,397.69,398.04,5561.0,387.5623,387.9026,386.6581,386.9984,5561.0
2021-11-08 11:00:00,398.03,399.15,395.7,396.15,8258.0,386.9887,388.0776,384.7233,385.1608,8258.0
2021-11-08 11:10:00,396.3,397.65,396.3,397.46,10723.0,385.3067,386.6192,385.3067,386.4345,10723.0
2021-11-08 11:20:00,397.39,397.39,395.47,395.48,6163.0,386.3664,386.3664,384.4997,384.5094,6163.0
2021-11-08 11:30:00,395.47,395.9,393.71,394.97,16302.0,384.4997,384.9178,382.7885,384.0136,16302.0
2021-11-08 11:40:00,395.24,396.28,395.14,395.56,7256.0,384.2761,385.2872,384.1788,384.5872,7256.0
2021-11-08 11:50:00,395.55,395.64,395.09,395.14,7810.0,384.5775,384.665,384.1302,384.1788,7810.0
2021-11-08 12:00:00,395.4,395.67,394.35,394.68,12468.0,384.4316,384.6941,383.4108,383.7316,12468.0
2021-11-08 12:10:00,394.35,394.78,394.35,394.78,5316.0,383.4108,383.8288,383.4108,383.8288,5316.0
2021-11-08 12:20:00,394.61,394.74,394.51,394.74,1946.0,383.6635,383.7899,383.5663,383.7899,1946.0
2021-11-08 12:30:00,394.72,394.98,394.64,394.88,9278.0,383.7705,384.0233,383.6927,383.9261,9278.0
2021-11-08 12:40:00,394.89,395.11,394.14,394.34,5067.0,383.9358,384.1497,383.2066,383.401,5067.0
2021-11-08 12:50:00,394.16,394.18,393.9,393.97,3800.0,383.226,383.2455,382.9732,383.0413,3800.0
2021-11-08 13:00:00,394.08,394.61,393.98,394.02,10319.0,383.1482,383.6635,383.051,383.0899,10319.0
2021-11-08 13:10:00,393.96,394.41,393.89,394.28,7455.0,383.0316,383.4691,382.9635,383.3427,7455.0
2021-11-08 13:20:00,394.15,395.1,394.0,394.84,4656.0,383.2163,384.14,383.0705,383.8872,4656.0
2021-11-08 13:30:00,394.82,395.67,394.69,395.63,4495.0,383.8677,384.6941,383.7413,384.6553,4495.0
2021-11-08 13:40:00,395.32,395.63,394.9,395.18,8176.0,384.3538,384.6553,383.9455,384.2177,8176.0
2021-11-08 13:50:00,395.23,396.15,395.13,396.09,5984.0,384.2663,385.1608,384.1691,385.1025,5984.0
2021-11-08 14:00:00,395.95,396.19,395.67,396.0,4174.0,384.9664,385.1997,384.6941,385.015,4174.0
2021-11-08 14:10:00,395.99,396.0,395.14,395.53,4879.0,385.0053,385.015,384.1788,384.558,4879.0
2021-11-08 14:20:00,395.54,396.0,395.37,395.58,4585.0,384.5677,385.015,384.4025,384.6066,4585.0
2021-11-08 14:30:00,395.63,396.37,395.51,396.23,5699.0,384.6553,385.3747,384.5386,385.2386,5699.0
2021-11-08 14:40:00,396.24,396.47,395.74,396.1,5880.0,385.2483,385.4719,384.7622,385.1122,5880.0
2021-11-08 14:50:00,396.11,397.45,396.05,397.08,6468.0,385.1219,386.4248,385.0636,386.065,6468.0
2021-11-08 15:00:00,397.09,397.1,396.38,396.38,2992.0,386.0748,386.0845,385.3844,385.3844,2992.0
2021-11-08 15:10:00,396.3,396.53,396.01,396.06,6025.0,385.3067,385.5303,385.0247,385.0733,6025.0
2021-11-08 15:20:00,395.9,395.92,394.51,394.78,11537.0,384.9178,384.9372,383.5663,383.8288,11537.0
2021-11-08 15:30:00,394.9,395.49,394.56,394.56,10149.0,383.9455,384.5191,383.6149,383.6149,10149.0
2021-11-08 15:40:00,394.53,394.59,393.12,393.17,17823.0,383.5858,383.6441,382.2149,382.2635,17823.0
2021-11-08 15:50:00,393.22,393.36,392.51,392.57,77496.0,382.3121,382.4482,381.6218,381.6801,77496.0
2021-11-09 09:30:00,392.0,395.27,391.85,394.84,12837.0,381.1259,384.3052,380.9801,383.8872,12837.0
2021-11-09 09:40:00,394.02,394.02,390.44,391.26,6542.0,383.0899,383.0899,379.6092,380.4065,6542.0
2021-11-09 09:50:00,391.48,392.71,388.92,388.99,9243.0,380.6204,381.8163,378.1314,378.1994,9243.0
2021-11-09 10:00:00,389.39,391.07,388.23,389.12,4080.0,378.5883,380.2217,377.4605,378.3258,4080.0
2021-11-09 10:10:00,389.25,391.48,389.21,390.26,4722.0,378.4522,380.6204,378.4133,379.4342,4722.0
2021-11-09 10:20:00,390.31,392.17,390.31,391.66,4493.0,379.4828,381.2912,379.4828,380.7954,4493.0
2021-11-09 10:30:00,391.85,392.54,391.85,392.37,1901.0,380.9801,381.651,380.9801,381.4857,1901.0
2021-11-09 10:40:00,392.66,393.4,392.02,392.39,1748.0,381.7676,382.4871,381.1454,381.5051,1748.0
2021-11-09 10:50:00,391.35,391.88,391.19,391.75,2242.0,380.494,381.0093,380.3384,380.8829,2242.0
2021-11-09 11:00:00,391.42,391.94,391.23,391.29,1935.0,380.562,381.0676,380.3773,380.4356,1935.0
2021-11-09 11:10:00,391.28,391.73,390.32,391.45,2808.0,380.4259,380.8634,379.4925,380.5912,2808.0
2021-11-09 11:20:00,391.12,391.12,390.0,390.02,6319.0,380.2704,380.2704,379.1814,379.2009,6319.0
2021-11-09 11:30:00,390.05,390.83,389.87,390.31,7401.0,379.23,379.9884,379.055,379.4828,7401.0
2021-11-09 11:40:00,390.27,391.04,389.84,389.85,2886.0,379.4439,380.1926,379.0259,379.0356,2886.0
2021-11-09 11:50:00,389.29,389.29,388.8,389.24,4663.0,378.4911,378.4911,378.0147,378.4425,4663.0
2021-11-09 12:00:00,389.5,389.51,387.93,389.19,3751.0,378.6953,378.705,377.1688,378.3939,3751.0
2021-11-09 12:10:00,389.39,390.12,389.16,390.06,2002.0,378.5883,379.2981,378.3647,379.2398,2002.0
2021-11-09 12:20:00,389.94,390.24,389.48,389.48,2002.0,379.1231,379.4148,378.6759,378.6759,2002.0
2021-11-09 12:30:00,389.15,390.71,388.93,389.79,2876.0,378.355,379.8717,378.1411,378.9773,2876.0
2021-11-09 12:40:00,389.8,390.55,389.8,390.55,900.0,378.987,379.7162,378.987,379.7162,900.0
2021-11-09 12:50:00,389.94,390.27,389.5,389.94,2581.0,379.1231,379.4439,378.6953,379.1231,2581.0
2021-11-09 13:00:00,389.86,390.09,389.49,390.09,1300.0,379.0453,379.2689,378.6856,379.2689,1300.0
2021-11-09 13:10:00,389.84,390.62,389.73,390.34,2953.0,379.0259,379.7842,378.9189,379.512,2953.0
2021-11-09 13:20:00,390.39,390.6,390.23,390.23,303.0,379.5606,379.7648,379.405,379.405,303.0
2021-11-09 13:30:00,390.23,390.59,390.01,390.11,1275.0,379.405,379.7551,379.1911,379.2884,1275.0
2021-11-09 13:40:00,389.95,389.95,389.56,389.56,1046.0,379.1328,379.1328,378.7536,378.7536,1046.0
2021-11-09 13:50:00,389.36,389.72,388.81,389.72,4486.0,378.5592,378.9092,378.0244,378.9092,4486.0
2021-11-09 14:00:00,389.88,390.3,389.88,390.25,1085.0,379.0648,379.4731,379.0648,379.4245,1085.0
2021-11-09 14:10:00,389.89,390.76,389.72,390.44,1548.0,379.0745,379.9203,378.9092,379.6092,1548.0
2021-11-09 14:20:00,390.79,390.93,390.49,390.62,2390.0,379.9495,380.0856,379.6578,379.7842,2390.0
2021-11-09 14:30:00,390.25,390.66,390.24,390.48,1500.0,379.4245,379.8231,379.4148,379.6481,1500.0
2021-11-09 14:40:00,390.6,390.79,390.26,390.29,2033.0,379.7648,379.9495,379.4342,379.4634,2033.0
2021-11-09 14:50:00,390.2,390.97,389.96,390.77,3205.0,379.3759,380.1245,379.1425,379.9301,3205.0
2021-11-09 15:00:00,390.68,390.88,390.55,390.88,3986.0,379.8426,380.037,379.7162,380.037,3986.0
2021-11-09 15:10:00,391.01,391.29,390.51,390.52,1652.0,380.1634,380.4356,379.6773,379.687,1652.0
2021-11-09 15:20:00,390.21,391.25,390.13,390.88,5426.0,379.3856,380.3968,379.3078,380.037,5426.0
2021-11-09 15:30:00,390.97,390.97,389.9,390.66,3845.0,380.1245,380.1245,379.0842,379.8231,3845.0
2021-11-09 15:40:00,390.96,391.36,390.79,390.95,7108.0,380.1148,380.5037,379.9495,380.1051,7108.0
2021-11-09 15:50:00,391.06,391.62,390.83,391.59,24892.0,380.212,380.7565,379.9884,380.7273,24892.0
2021-11-10 09:30:00,389.63,391.43,388.71,389.33,14050.0,378.8217,380.5718,377.9272,378.53,14050.0
2021-11-10 09:40:00,390.13,390.13,388.83,389.01,1900.0,379.3078,379.3078,378.0439,378.2189,1900.0
2021-11-10 09:50:00,388.98,390.53,388.75,388.87,5368.0,378.1897,379.6967,377.9661,378.0828,5368.0
2021-11-10 10:00:00,389.16,389.57,387.72,388.04,5478.0,378.3647,378.7634,376.9647,377.2758,5478.0
2021-11-10 10:10:00,387.93,389.4,386.68,386.68,4519.0,377.1688,378.5981,375.9535,375.9535,4519.0
2021-11-10 10:20:00,387.12,387.94,386.29,387.94,2964.0,376.3813,377.1786,375.5743,377.1786,2964.0
2021-11-10 10:30:00,387.33,388.77,387.33,388.12,2233.0,376.5855,377.9855,376.5855,377.3536,2233.0
2021-11-10 10:40:00,387.33,387.54,387.29,387.3,1500.0,376.5855,376.7897,376.5466,376.5563,1500.0
2021-11-10 10:50:00,387.12,387.72,386.88,387.19,3101.0,376.3813,376.9647,376.148,376.4494,3101.0
2021-11-10 11:00:00,387.36,387.74,387.03,387.31,3700.0,376.6147,376.9841,376.2938,376.566,3700.0
2021-11-10 11:10:00,387.09,387.66,386.7,386.7,9696.0,376.3521,376.9063,375.973,375.973,9696.0
2021-11-10 11:20:00,386.63,386.75,385.76,385.84,4739.0,375.9049,376.0216,375.059,375.1368,4739.0
2021-11-10 11:30:00,386.21,387.11,385.82,386.94,17864.0,375.4966,376.3716,375.1174,376.2063,17864.0
2021-11-10 11:40:00,386.96,387.26,386.3,386.44,13514.0,376.2258,376.5174,375.5841,375.7202,13514.0
2021-11-10 11:50:00,386.58,387.11,385.76,385.76,4140.0,375.8563,376.3716,375.059,375.059,4140.0
2021-11-10 12:00:00,385.67,385.67,384.25,384.35,12496.0,374.9715,374.9715,373.5909,373.6882,12496.0
2021-11-10 12:10:00,384.15,384.45,382.95,383.3,8529.0,373.4937,373.7854,372.327,372.6673,8529.0
2021-11-10 12:20:00,383.22,383.3,382.09,382.96,14640.0,372.5895,372.6673,371.4908,372.3367,14640.0
2021-11-10 12:30:00,383.13,383.13,381.66,381.7,4910.0,372.502,372.502,371.0728,371.1117,4910.0
2021-11-10 12:40:00,381.93,382.06,379.79,379.83,10959.0,371.3353,371.4617,369.2547,369.2935,10959.0
2021-11-10 12:50:00,379.9,381.53,379.89,381.07,6784.0,369.3616,370.9464,369.3519,370.4991,6784.0
2021-11-10 13:00:00,380.97,380.97,380.11,380.37,6410.0,370.4019,370.4019,369.5658,369.8186,6410.0
2021-11-10 13:10:00,380.73,381.19,379.77,380.17,4948.0,370.1686,370.6158,369.2352,369.6241,4948.0
2021-11-10 13:20:00,380.04,380.44,379.91,380.04,4871.0,369.4977,369.8866,369.3713,369.4977,4871.0
2021-11-10 13:30:00,380.03,380.48,379.7,379.9,8844.0,369.488,369.9255,369.1671,369.3616,8844.0
2021-11-10 13:40:00,379.75,380.09,379.0,379.09,8804.0,369.2158,369.5463,368.4866,368.5741,8804.0
2021-11-10 13:50:00,379.1,379.26,378.4,378.75,11450.0,368.5838,368.7394,367.9032,368.2435,11450.0
2021-11-10 14:00:00,378.57,378.7,377.62,378.5,9935.0,368.0685,368.1949,367.1448,368.0004,9935.0
2021-11-10 14:10:00,378.53,379.21,378.32,379.04,6606.0,368.0296,368.6907,367.8254,368.5255,6606.0
2021-11-10 14:20:00,379.44,379.79,378.94,378.94,3823.0,368.9144,369.2547,368.4282,368.4282,3823.0
2021-11-10 14:30:00,379.01,380.03,379.01,379.62,6990.0,368.4963,369.488,368.4963,369.0894,6990.0
2021-11-10 14:40:00,379.71,379.94,378.81,379.51,6301.0,369.1769,369.4005,368.3018,368.9824,6301.0
2021-11-10 14:50:00,379.38,380.5,379.38,379.59,14277.0,368.856,369.945,368.856,369.0602,14277.0
2021-11-10 15:00:00,379.36,380.07,378.95,378.96,8446.0,368.8366,369.5269,368.438,368.4477,8446.0
2021-11-10 15:10:00,379.23,381.35,379.19,380.88,11559.0,368.7102,370.7714,368.6713,370.3144,11559.0
2021-11-10 15:20:00,380.99,381.38,380.15,380.88,8430.0,370.4214,370.8005,369.6047,370.3144,8430.0
2021-11-10 15:30:00,381.04,381.04,380.32,380.63,15180.0,370.47,370.47,369.7699,370.0713,15180.0
2021-11-10 15:40:00,380.83,381.12,380.09,380.41,16822.0,370.2658,370.5478,369.5463,369.8575,16822.0
2021-11-10 15:50:00,380.66,381.42,379.74,379.9,65663.0,370.1005,370.8394,369.206,369.3616,65663.0
2021-11-11 09:30:00,380.87,382.89,378.95,382.54,9236.0,370.3047,372.2687,368.438,371.9284,9236.0
2021-11-11 09:40:00,382.95,386.31,382.94,384.44,5298.0,372.327,375.5938,372.3173,373.7757,5298.0
2021-11-11 09:50:00,385.11,387.86,385.1,386.78,3892.0,374.4271,377.1008,374.4174,376.0507,3892.0
2021-11-11 10:00:00,386.73,387.39,386.0,386.51,8211.0,376.0021,376.6438,375.2924,375.7882,8211.0
2021-11-11 10:10:00,385.99,387.47,385.55,387.28,4315.0,375.2827,376.7216,374.8549,376.5369,4315.0
2021-11-11 10:20:00,386.86,387.23,386.43,386.6,1415.0,376.1285,376.4883,375.7105,375.8757,1415.0
2021-11-11 10:30:00,385.87,387.35,385.86,387.27,1480.0,375.166,376.6049,375.1563,376.5272,1480.0
2021-11-11 10:40:00,387.67,387.87,386.97,387.42,2200.0,376.9161,377.1105,376.2355,376.673,2200.0
2021-11-11 10:50:00,387.42,387.63,386.52,386.52,2064.0,376.673,376.8772,375.798,375.798,2064.0
2021-11-11 11:00:00,386.51,386.51,384.34,384.37,2238.0,375.7882,375.7882,373.6784,373.7076,2238.0
2021-11-11 11:10:00,384.72,384.76,383.41,384.56,6055.0,374.0479,374.0868,372.7742,373.8923,6055.0
2021-11-11 11:20:00,384.52,384.55,383.9,383.9,1908.0,373.8534,373.8826,373.2506,373.2506,1908.0
2021-11-11 11:30:00,383.4,385.44,383.03,385.12,2647.0,372.7645,374.7479,372.4048,374.4368,2647.0
2021-11-11 11:40:00,384.73,384.78,383.97,384.27,1100.0,374.0576,374.1062,373.3187,373.6104,1100.0
2021-11-11 11:50:00,384.41,384.41,383.67,383.88,3091.0,373.7465,373.7465,373.027,373.2312,3091.0
2021-11-11 12:00:00,384.45,384.97,384.27,384.92,1664.0,373.7854,374.291,373.6104,374.2423,1664.0
2021-11-11 12:10:00,384.73,384.9,384.49,384.49,700.0,374.0576,374.2229,373.8243,373.8243,700.0
2021-11-11 12:20:00,384.28,384.7,384.19,384.63,2529.0,373.6201,374.0284,373.5326,373.9604,2529.0
2021-11-11 12:30:00,384.74,385.4,384.43,385.21,2650.0,374.0673,374.709,373.7659,374.5243,2650.0
2021-11-11 12:40:00,385.19,385.69,385.12,385.63,2577.0,374.5049,374.991,374.4368,374.9326,2577.0
2021-11-11 12:50:00,385.71,385.93,385.62,385.62,1000.0,375.0104,375.2243,374.9229,374.9229,1000.0
2021-11-11 13:00:00,385.53,385.57,384.97,384.97,1187.0,374.8354,374.8743,374.291,374.291,1187.0
2021-11-11 13:10:00,384.45,385.27,384.44,384.96,3593.0,373.7854,374.5826,373.7757,374.2812,3593.0
2021-11-11 13:20:00,384.82,385.14,384.4,384.4,1760.0,374.1451,374.4562,373.7368,373.7368,1760.0
2021-11-11 13:30:00,384.96,385.49,384.96,385.48,1518.0,374.2812,374.7965,374.2812,374.7868,1518.0
2021-11-11 13:40:00,385.15,385.75,385.15,385.62,2345.0,374.466,375.0493,374.466,374.9229,2345.0
2021-11-11 13:50:00,385.53,385.53,384.78,384.78,2919.0,374.8354,374.8354,374.1062,374.1062,2919.0
2021-11-11 14:00:00,384.64,384.67,384.0,384.54,5495.0,373.9701,373.9993,373.3479,373.8729,5495.0
2021-11-11 14:10:00,384.14,384.57,384.02,384.36,3167.0,373.484,373.9021,373.3673,373.6979,3167.0
2021-11-11 14:20:00,384.26,384.5,384.0,384.5,1700.0,373.6007,373.834,373.3479,373.834,1700.0
2021-11-11 14:30:00,384.43,384.57,384.01,384.01,8686.0,373.7659,373.9021,373.3576,373.3576,8686.0
2021-11-11 14:40:00,384.05,384.05,382.48,382.52,4607.0,373.3965,373.3965,371.87,371.9089,4607.0
2021-11-11 14:50:00,382.45,382.45,381.7,381.73,8226.0,371.8409,371.8409,371.1117,371.1408,8226.0
2021-11-11 15:00:00,381.79,381.99,381.56,381.64,11299.0,371.1992,371.3936,370.9756,371.0533,11299.0
2021-11-11 15:10:00,381.63,381.66,381.11,381.51,8212.0,371.0436,371.0728,370.538,370.9269,8212.0
2021-11-11 15:20:00,381.79,382.59,381.79,382.58,3805.0,371.1992,371.977,371.1992,371.9673,3805.0
2021-11-11 15:30:00,382.66,382.8,382.29,382.7,7888.0,372.045,372.1812,371.6853,372.0839,7888.0
2021-11-11 15:40:00,382.71,383.09,382.57,382.59,8929.0,372.0937,372.4631,371.9575,371.977,8929.0
2021-11-11 15:50:00,382.77,383.03,381.77,382.44,42625.0,372.152,372.4048,371.1797,371.8311,42625.0
2021-11-12 09:30:00,383.19,385.03,383.19,383.79,4378.0,372.5603,374.3493,372.5603,373.1437,4378.0
2021-11-12 09:40:00,383.83,387.03,383.83,387.03,2064.0,373.1826,376.2938,373.1826,376.2938,2064.0
2021-11-12 09:50:00,386.92,387.01,385.51,386.72,2510.0,376.1869,376.2744,374.816,375.9924,2510.0
2021-11-12 10:00:00,385.86,386.69,384.7,386.47,2516.0,375.1563,375.9632,374.0284,375.7493,2516.0
2021-11-12 10:10:00,385.86,386.26,384.71,384.84,6305.0,375.1563,375.5452,374.0382,374.1646,6305.0
2021-11-12 10:20:00,385.6,385.6,384.52,385.09,6721.0,374.9035,374.9035,373.8534,374.4076,6721.0
2021-11-12 10:30:00,384.51,385.19,384.14,384.14,2616.0,373.8437,374.5049,373.484,373.484,2616.0
2021-11-12 10:40:00,384.03,384.86,383.59,384.12,3859.0,373.377,374.184,372.9492,373.4645,3859.0
2021-11-12 10:50:00,384.15,384.55,383.49,383.71,2400.0,373.4937,373.8826,372.852,373.0659,2400.0
2021-11-12 11:00:00,383.8,384.69,383.76,384.67,5767.0,373.1534,374.0187,373.1145,373.9993,5767.0
2021-11-12 11:10:00,385.19,385.82,385.19,385.82,1100.0,374.5049,375.1174,374.5049,375.1174,1100.0
2021-11-12 11:20:00,385.18,385.29,384.85,384.92,1900.0,374.4951,374.6021,374.1743,374.2423,1900.0
2021-11-12 11:30:00,384.6,384.79,384.24,384.72,1700.0,373.9312,374.116,373.5812,374.0479,1700.0
2021-11-12 11:40:00,384.68,384.9,384.53,384.74,1710.0,374.009,374.2229,373.8632,374.0673,1710.0
2021-11-12 11:50:00,384.75,385.02,384.11,384.11,2500.0,374.0771,374.3396,373.4548,373.4548,2500.0
2021-11-12 12:00:00,384.26,384.26,383.94,384.07,600.0,373.6007,373.6007,373.2895,373.4159,600.0
2021-11-12 12:10:00,383.72,384.67,383.72,384.64,2512.0,373.0756,373.9993,373.0756,373.9701,2512.0
2021-11-12 12:20:00,384.61,384.72,384.21,384.22,300.0,373.9409,374.0479,373.552,373.5618,300.0
2021-11-12 12:30:00,384.55,384.66,384.3,384.66,900.0,373.8826,373.9896,373.6395,373.9896,900.0
2021-11-12 12:40:00,384.37,384.37,384.3,384.3,300.0,373.7076,373.7076,373.6395,373.6395,300.0
2021-11-12 12:50:00,384.4,384.5,384.11,384.3,900.0,373.7368,373.834,373.4548,373.6395,900.0
2021-11-12 13:00:00,384.47,384.48,384.02,384.22,2093.0,373.8048,373.8146,373.3673,373.5618,2093.0
2021-11-12 13:10:00,384.42,384.45,384.21,384.43,1418.0,373.7562,373.7854,373.552,373.7659,1418.0
2021-11-12 13:20:00,384.24,384.29,383.72,383.73,1638.0,373.5812,373.6298,373.0756,373.0854,1638.0
2021-11-12 13:30:00,383.67,383.95,382.99,383.0,3064.0,373.027,373.2993,372.3659,372.3756,3064.0
2021-11-12 13:40:00,383.09,383.28,382.8,382.83,2935.0,372.4631,372.6478,372.1812,372.2103,2935.0
2021-11-12 13:50:00,382.97,383.56,382.96,383.55,1800.0,372.3464,372.9201,372.3367,372.9103,1800.0
2021-11-12 14:00:00,383.39,383.4,382.9,383.29,4678.0,372.7548,372.7645,372.2784,372.6576,4678.0
2021-11-12 14:10:00,383.28,383.5,382.97,382.97,1681.0,372.6478,372.8617,372.3464,372.3464,1681.0
2021-11-12 14:20:00,382.71,382.93,382.37,382.57,2864.0,372.0937,372.3075,371.7631,371.9575,2864.0
2021-11-12 14:30:00,382.5,382.5,381.98,382.13,1390.0,371.8895,371.8895,371.3839,371.5297,1390.0
2021-11-12 14:40:00,381.97,382.13,381.72,382.13,3404.0,371.3742,371.5297,371.1311,371.5297,3404.0
2021-11-12 14:50:00,382.19,382.48,382.0,382.35,1402.0,371.5881,371.87,371.4033,371.7436,1402.0
2021-11-12 15:00:00,382.35,382.6,381.93,382.6,3798.0,371.7436,371.9867,371.3353,371.9867,3798.0
2021-11-12 15:10:00,382.47,382.86,382.31,382.71,3541.0,371.8603,372.2395,371.7047,372.0937,3541.0
2021-11-12 15:20:00,382.94,382.95,382.45,382.51,5206.0,372.3173,372.327,371.8409,371.8992,5206.0
2021-11-12 15:30:00,382.58,383.98,382.58,383.85,9641.0,371.9673,373.3284,371.9673,373.202,9641.0
2021-11-12 15:40:00,383.87,384.03,382.81,382.97,7018.0,373.2215,373.377,372.1909,372.3464,7018.0
2021-11-12 15:50:00,383.11,383.35,382.84,382.95,32341.0,372.4826,372.7159,372.22,372.327,32341.0
2021-11-15 09:30:00,386.2,386.43,384.02,384.12,15214.0,375.4868,375.7105,373.3673,373.4645,15214.0
2021-11-15 09:40:00,385.22,385.22,383.5,384.7,3535.0,374.534,374.534,372.8617,374.0284,3535.0
2021-11-15 09:50:00,385.17,386.35,384.53,385.01,3425.0,374.4854,375.6327,373.8632,374.3298,3425.0
2021-11-15 10:00:00,385.37,385.37,383.96,384.58,2814.0,374.6799,374.6799,373.309,373.9118,2814.0
2021-11-15 10:10:00,384.92,387.54,384.59,387.54,4166.0,374.2423,376.7897,373.9215,376.7897,4166.0
2021-11-15 10:20:00,387.52,389.15,387.51,388.25,4168.0,376.7702,378.355,376.7605,377.48,4168.0
2021-11-15 10:30:00,387.57,387.57,387.0,387.4,1295.0,376.8188,376.8188,376.2646,376.6536,1295.0
2021-11-15 10:40:00,387.82,388.78,387.82,388.07,7752.0,377.0619,377.9953,377.0619,377.305,7752.0
2021-11-15 10:50:00,388.4,388.74,387.72,388.12,4382.0,377.6258,377.9564,376.9647,377.3536,4382.0
2021-11-15 11:00:00,388.15,388.3,387.93,388.22,2199.0,377.3827,377.5286,377.1688,377.4508,2199.0
2021-11-15 11:10:00,388.23,388.34,387.03,387.58,2422.0,377.4605,377.5675,376.2938,376.8286,2422.0
2021-11-15 11:20:00,387.4,387.87,387.0,387.29,4551.0,376.6536,377.1105,376.2646,376.5466,4551.0
2021-11-15 11:30:00,387.15,387.15,385.98,386.23,2001.0,376.4105,376.4105,375.2729,375.516,2001.0
2021-11-15 11:40:00,386.09,386.18,383.41,385.25,3660.0,375.3799,375.4674,372.7742,374.5632,3660.0
2021-11-15 11:50:00,385.03,385.58,384.64,384.74,2387.0,374.3493,374.884,373.9701,374.0673,2387.0
2021-11-15 12:00:00,384.87,385.15,384.71,385.14,860.0,374.1937,374.466,374.0382,374.4562,860.0
2021-11-15 12:10:00,385.04,386.09,384.78,386.01,7920.0,374.359,375.3799,374.1062,375.3021,7920.0
2021-11-15 12:20:00,386.07,386.07,384.99,385.45,1590.0,375.3604,375.3604,374.3104,374.7576,1590.0
2021-11-15 12:30:00,385.36,386.23,385.36,386.1,3741.0,374.6701,375.516,374.6701,375.3896,3741.0
2021-11-15 12:40:00,385.86,386.25,385.46,386.15,1623.0,375.1563,375.5355,374.7674,375.4382,1623.0
2021-11-15 12:50:00,385.88,387.17,385.8,386.76,10649.0,375.1757,376.4299,375.0979,376.0313,10649.0
2021-11-15 13:00:00,386.98,387.15,386.6,386.61,2686.0,376.2452,376.4105,375.8757,375.8855,2686.0
2021-11-15 13:10:00,386.55,387.49,386.47,387.49,4182.0,375.8271,376.7411,375.7493,376.7411,4182.0
2021-11-15 13:20:00,387.11,387.19,385.82,386.14,3004.0,376.3716,376.4494,375.1174,375.4285,3004.0
2021-11-15 13:30:00,385.71,386.09,385.62,385.98,900.0,375.0104,375.3799,374.9229,375.2729,900.0
2021-11-15 13:40:00,385.98,386.07,385.63,386.07,906.0,375.2729,375.3604,374.9326,375.3604,906.0
2021-11-15 13:50:00,385.86,386.23,385.79,386.04,2171.0,375.1563,375.516,375.0882,375.3313,2171.0
2021-11-15 14:00:00,385.99,386.18,385.77,386.06,818.0,375.2827,375.4674,375.0688,375.3507,818.0
2021-11-15 14:10:00,385.84,386.35,385.52,385.71,2155.0,375.1368,375.6327,374.8257,375.0104,2155.0
2021-11-15 14:20:00,385.3,385.78,385.22,385.52,2695.0,374.6118,375.0785,374.534,374.8257,2695.0
2021-11-15 14:30:00,385.52,385.87,385.51,385.79,1890.0,374.8257,375.166,374.816,375.0882,1890.0
2021-11-15 14:40:00,385.92,386.36,385.7,386.21,1400.0,375.2146,375.6424,375.0007,375.4966,1400.0
2021-11-15 14:50:00,385.99,386.09,385.85,386.0,2490.0,375.2827,375.3799,375.1465,375.2924,2490.0
2021-11-15 15:00:00,385.81,385.95,385.65,385.75,1803.0,375.1077,375.2438,374.9521,375.0493,1803.0
2021-11-15 15:10:00,385.59,385.95,385.0,385.04,5176.0,374.8938,375.2438,374.3201,374.359,5176.0
2021-11-15 15:20:00,385.03,385.03,384.26,384.58,4279.0,374.3493,374.3493,373.6007,373.9118,4279.0
2021-11-15 15:30:00,384.61,384.62,383.95,384.62,3400.0,373.9409,373.9507,373.2993,373.9507,3400.0
2021-11-15 15:40:00,384.56,384.56,384.09,384.09,6285.0,373.8923,373.8923,373.4354,373.4354,6285.0
2021-11-15 15:50:00,383.75,384.4,383.75,384.29,17780.0,373.1048,373.7368,373.1048,373.6298,17780.0
2021-11-16 09:30:00,385.95,386.08,383.91,384.66,6803.0,375.2438,375.3702,373.2604,373.9896,6803.0
2021-11-16 09:40:00,386.11,386.2,385.14,385.47,2667.0,375.3993,375.4868,374.4562,374.7771,2667.0
2021-11-16 09:50:00,386.02,387.49,385.0,385.0,8893.0,375.3118,376.7411,374.3201,374.3201,8893.0
2021-11-16 10:00:00,384.03,384.93,383.94,384.93,2841.0,373.377,374.2521,373.2895,374.2521,2841.0
2021-11-16 10:10:00,384.72,385.7,384.68,385.06,2954.0,374.0479,375.0007,374.009,374.3785,2954.0
2021-11-16 10:20:00,385.35,386.55,385.24,386.55,2739.0,374.6604,375.8271,374.5535,375.8271,2739.0
2021-11-16 10:30:00,386.45,387.11,385.84,386.07,5246.0,375.7299,376.3716,375.1368,375.3604,5246.0
2021-11-16 10:40:00,385.77,385.77,384.51,385.02,3413.0,375.0688,375.0688,373.8437,374.3396,3413.0
2021-11-16 10:50:00,384.82,385.55,384.82,385.15,2027.0,374.1451,374.8549,374.1451,374.466,2027.0
2021-11-16 11:00:00,385.12,385.67,384.7,385.67,3078.0,374.4368,374.9715,374.0284,374.9715,3078.0
2021-11-16 11:10:00,385.9,386.26,385.83,386.22,2874.0,375.1952,375.5452,375.1271,375.5063,2874.0
2021-11-16 11:20:00,386.37,386.83,385.21,385.21,2870.0,375.6521,376.0994,374.5243,374.5243,2870.0
2021-11-16 11:30:00,385.3,385.68,385.3,385.43,1709.0,374.6118,374.9813,374.6118,374.7382,1709.0
2021-11-16 11:40:00,385.57,385.97,385.54,385.97,2362.0,374.8743,375.2632,374.8451,375.2632,2362.0
2021-11-16 11:50:00,385.98,386.58,385.97,386.58,4200.0,375.2729,375.8563,375.2632,375.8563,4200.0
2021-11-16 12:00:00,386.56,386.57,385.36,385.36,2968.0,375.8369,375.8466,374.6701,374.6701,2968.0
2021-11-16 12:10:00,385.38,385.6,385.38,385.42,2600.0,374.6896,374.9035,374.6896,374.7285,2600.0
2021-11-16 12:20:00,385.4,385.58,385.33,385.51,1420.0,374.709,374.884,374.641,374.816,1420.0
2021-11-16 12:30:00,385.5,385.89,385.5,385.86,1263.0,374.8063,375.1854,374.8063,375.1563,1263.0
2021-11-16 12:40:00,385.77,386.24,385.72,385.88,1757.0,375.0688,375.5257,375.0202,375.1757,1757.0
2021-11-16 12:50:00,386.0,386.4,385.89,386.29,1105.0,375.2924,375.6813,375.1854,375.5743,1105.0
2021-11-16 13:00:00,386.43,386.65,386.37,386.4,1537.0,375.7105,375.9244,375.6521,375.6813,1537.0
2021-11-16 13:10:00,386.27,386.29,386.08,386.08,1100.0,375.5549,375.5743,375.3702,375.3702,1100.0
2021-11-16 13:20:00,386.11,386.12,385.43,385.43,1100.0,375.3993,375.4091,374.7382,374.7382,1100.0
2021-11-16 13:30:00,385.44,385.44,385.06,385.13,2531.0,374.7479,374.7479,374.3785,374.4465,2531.0
2021-11-16 13:40:00,385.13,385.13,384.6,384.6,2698.0,374.4465,374.4465,373.9312,373.9312,2698.0
2021-11-16 13:50:00,384.74,384.88,384.57,384.57,1200.0,374.0673,374.2035,373.9021,373.9021,1200.0
2021-11-16 14:00:00,384.46,384.46,383.55,383.74,2242.0,373.7951,373.7951,372.9103,373.0951,2242.0
2021-11-16 14:10:00,383.59,384.06,383.57,383.69,1420.0,372.9492,373.4062,372.9298,373.0465,1420.0
2021-11-16 14:20:00,383.69,383.69,383.35,383.41,2127.0,373.0465,373.0465,372.7159,372.7742,2127.0
2021-11-16 14:30:00,383.37,383.37,382.41,382.9,3202.0,372.7353,372.7353,371.802,372.2784,3202.0
2021-11-16 14:40:00,383.07,383.07,382.24,382.65,1850.0,372.4437,372.4437,371.6367,372.0353,1850.0
2021-11-16 14:50:00,382.57,382.57,381.8,381.94,4445.0,371.9575,371.9575,371.2089,371.345,4445.0
2021-11-16 15:00:00,382.0,382.41,381.77,381.77,4853.0,371.4033,371.802,371.1797,371.1797,4853.0
2021-11-16 15:10:00,381.83,382.36,381.49,381.56,5459.0,371.2381,371.7534,370.9075,370.9756,5459.0
2021-11-16 15:20:00,381.59,381.64,380.96,381.19,7415.0,371.0047,371.0533,370.3922,370.6158,7415.0
2021-11-16 15:30:00,381.06,381.92,381.06,381.8,5573.0,370.4894,371.3256,370.4894,371.2089,5573.0
2021-11-16 15:40:00,381.6,381.97,381.31,381.38,7091.0,371.0144,371.3742,370.7325,370.8005,7091.0
2021-11-16 15:50:00,381.06,381.67,380.79,381.65,24093.0,370.4894,371.0825,370.2269,371.0631,24093.0
2021-11-17 09:30:00,379.8,381.98,378.53,379.01,17141.0,369.2644,371.3839,368.0296,368.4963,17141.0
2021-11-17 09:40:00,379.5,380.97,377.23,377.23,6580.0,368.9727,370.4019,366.7657,366.7657,6580.0
2021-11-17 09:50:00,377.69,378.0,374.3,374.57,11284.0,367.2129,367.5143,363.9169,364.1795,11284.0
2021-11-17 10:00:00,375.04,376.85,374.49,375.82,9729.0,364.6364,366.3962,364.1017,365.3948,9729.0
2021-11-17 10:10:00,375.25,375.75,374.36,374.36,30617.0,364.8406,365.3267,363.9753,363.9753,30617.0
2021-11-17 10:20:00,374.69,375.67,374.69,375.21,32871.0,364.2961,365.2489,364.2961,364.8017,32871.0
2021-11-17 10:30:00,375.69,378.29,375.44,377.95,13111.0,365.2684,367.7963,365.0253,367.4657,13111.0
2021-11-17 10:40:00,378.13,379.13,378.05,378.84,3769.0,367.6407,368.613,367.5629,368.331,3769.0
2021-11-17 10:50:00,378.79,378.97,377.91,378.35,5002.0,368.2824,368.4574,367.4268,367.8546,5002.0
2021-11-17 11:00:00,378.44,379.44,378.23,379.38,6510.0,367.9421,368.9144,367.7379,368.856,6510.0
2021-11-17 11:10:00,379.21,379.33,378.42,378.48,8360.0,368.6907,368.8074,367.9227,367.981,8360.0
2021-11-17 11:20:00,378.53,378.53,376.75,376.8,2602.0,368.0296,368.0296,366.299,366.3476,2602.0
2021-11-17 11:30:00,377.01,377.11,376.8,376.91,1332.0,366.5518,366.649,366.3476,366.4545,1332.0
2021-11-17 11:40:00,376.82,377.6,376.82,377.55,2010.0,366.367,367.1254,366.367,367.0768,2010.0
2021-11-17 11:50:00,377.46,378.37,377.12,378.37,2609.0,366.9893,367.874,366.6587,367.874,2609.0
2021-11-17 12:00:00,378.13,378.3,377.48,377.54,2834.0,367.6407,367.806,367.0087,367.0671,2834.0
2021-11-17 12:10:00,377.75,378.53,377.74,378.41,3125.0,367.2712,368.0296,367.2615,367.9129,3125.0
2021-11-17 12:20:00,378.56,378.58,377.06,377.06,7032.0,368.0588,368.0782,366.6004,366.6004,7032.0
2021-11-17 12:30:00,377.06,377.55,376.54,377.55,1738.0,366.6004,367.0768,366.0948,367.0768,1738.0
2021-11-17 12:40:00,377.42,378.03,377.19,378.03,1029.0,366.9504,367.5435,366.7268,367.5435,1029.0
2021-11-17 12:50:00,378.11,378.94,378.0,378.94,2999.0,367.6213,368.4282,367.5143,368.4282,2999.0
2021-11-17 13:00:00,378.64,379.04,378.57,378.98,3428.0,368.1366,368.5255,368.0685,368.4671,3428.0
2021-11-17 13:10:00,378.7,379.74,378.7,379.06,3900.0,368.1949,369.206,368.1949,368.5449,3900.0
2021-11-17 13:20:00,379.05,379.15,378.53,378.53,2100.0,368.5352,368.6324,368.0296,368.0296,2100.0
2021-11-17 13:30:00,378.53,378.96,378.13,378.67,2700.0,368.0296,368.4477,367.6407,368.1657,2700.0
2021-11-17 13:40:00,378.67,379.22,378.56,378.56,2787.0,368.1657,368.7005,368.0588,368.0588,2787.0
2021-11-17 13:50:00,378.54,378.84,378.1,378.81,2000.0,368.0393,368.331,367.6115,368.3018,2000.0
2021-11-17 14:00:00,378.74,378.74,377.67,378.39,2510.0,368.2338,368.2338,367.1935,367.8935,2510.0
2021-11-17 14:10:00,378.46,378.5,377.06,377.28,5871.0,367.9615,368.0004,366.6004,366.8143,5871.0
2021-11-17 14:20:00,377.28,377.67,377.0,377.59,3319.0,366.8143,367.1935,366.542,367.1157,3319.0
2021-11-17 14:30:00,377.76,378.82,377.46,378.81,2408.0,367.281,368.3116,366.9893,368.3018,2408.0
2021-11-17 14:40:00,378.94,379.67,378.35,379.67,3589.0,368.4282,369.138,367.8546,369.138,3589.0
2021-11-17 14:50:00,379.43,379.85,379.21,379.68,3188.0,368.9046,369.313,368.6907,369.1477,3188.0
2021-11-17 15:00:00,379.67,379.77,379.24,379.67,4503.0,369.138,369.2352,368.7199,369.138,4503.0
2021-11-17 15:10:00,379.8,380.16,379.01,379.73,2502.0,369.2644,369.6144,368.4963,369.1963,2502.0
2021-11-17 15:20:00,379.75,380.24,379.75,380.24,2421.0,369.2158,369.6922,369.2158,369.6922,2421.0
2021-11-17 15:30:00,380.16,380.85,379.75,380.8,8844.0,369.6144,370.2852,369.2158,370.2366,8844.0
2021-11-17 15:40:00,380.87,381.12,380.16,380.43,11001.0,370.3047,370.5478,369.6144,369.8769,11001.0
2021-11-17 15:50:00,380.21,380.83,379.61,379.72,30517.0,369.663,370.2658,369.0796,369.1866,30517.0
2021-11-18 09:30:00,380.41,382.21,379.12,381.14,9002.0,369.8575,371.6075,368.6032,370.5672,9002.0
2021-11-18 09:40:00,380.39,382.39,380.06,381.81,4503.0,369.838,371.7825,369.5172,371.2186,4503.0
2021-11-18 09:50:00,382.47,382.47,380.21,380.84,1203.0,371.8603,371.8603,369.663,370.2755,1203.0
2021-11-18 10:00:00,380.51,380.51,379.08,380.07,10846.0,369.9547,369.9547,368.5643,369.5269,10846.0
2021-11-18 10:10:00,379.33,379.33,376.34,376.96,5441.0,368.8074,368.8074,365.9004,366.5032,5441.0
2021-11-18 10:20:00,376.48,377.98,376.0,377.98,2199.0,366.0365,367.4949,365.5698,367.4949,2199.0
2021-11-18 10:30:00,377.85,380.54,377.85,379.0,4033.0,367.3685,369.9838,367.3685,368.4866,4033.0
2021-11-18 10:40:00,378.94,380.29,378.94,379.88,2035.0,368.4282,369.7408,368.4282,369.3422,2035.0
2021-11-18 10:50:00,380.17,380.6,379.9,380.31,4559.0,369.6241,370.0422,369.3616,369.7602,4559.0
2021-11-18 11:00:00,380.14,380.69,379.74,380.69,2643.0,369.5949,370.1297,369.206,370.1297,2643.0
2021-11-18 11:10:00,381.02,381.7,380.66,380.72,2829.0,370.4505,371.1117,370.1005,370.1589,2829.0
2021-11-18 11:20:00,380.51,380.51,380.02,380.13,3196.0,369.9547,369.9547,369.4783,369.5852,3196.0
2021-11-18 11:30:00,380.04,381.05,379.99,380.3,5908.0,369.4977,370.4797,369.4491,369.7505,5908.0
2021-11-18 11:40:00,380.25,380.25,378.78,379.28,5017.0,369.7019,369.7019,368.2727,368.7588,5017.0
2021-11-18 11:50:00,379.56,380.3,379.47,380.23,2604.0,369.031,369.7505,368.9435,369.6824,2604.0
2021-11-18 12:00:00,380.38,380.52,379.84,379.84,4492.0,369.8283,369.9644,369.3033,369.3033,4492.0
2021-11-18 12:10:00,379.92,380.14,379.29,379.3,4122.0,369.381,369.5949,368.7685,368.7782,4122.0
2021-11-18 12:20:00,379.0,379.39,378.38,378.38,3276.0,368.4866,368.8657,367.8838,367.8838,3276.0
2021-11-18 12:30:00,378.14,378.79,377.95,377.95,3368.0,367.6504,368.2824,367.4657,367.4657,3368.0
2021-11-18 12:40:00,377.79,378.17,377.23,377.23,4365.0,367.3101,367.6796,366.7657,366.7657,4365.0
2021-11-18 12:50:00,377.22,378.03,376.91,378.03,2850.0,366.7559,367.5435,366.4545,367.5435,2850.0
2021-11-18 13:00:00,377.52,378.18,377.52,377.73,2100.0,367.0476,367.6893,367.0476,367.2518,2100.0
2021-11-18 13:10:00,377.73,378.21,377.39,377.39,3747.0,367.2518,367.7185,366.9212,366.9212,3747.0
2021-11-18 13:20:00,377.33,378.49,377.33,378.49,2427.0,366.8629,367.9907,366.8629,367.9907,2427.0
2021-11-18 13:30:00,378.65,379.05,377.67,377.73,4622.0,368.1463,368.5352,367.1935,367.2518,4622.0
2021-11-18 13:40:00,377.67,378.24,377.03,378.24,3400.0,367.1935,367.7476,366.5712,367.7476,3400.0
2021-11-18 13:50:00,378.22,378.55,378.19,378.29,2488.0,367.7282,368.049,367.699,367.7963,2488.0
2021-11-18 14:00:00,378.04,378.31,377.28,378.28,2802.0,367.5532,367.8157,366.8143,367.7865,2802.0
2021-11-18 14:10:00,378.02,378.05,377.67,377.67,1615.0,367.5338,367.5629,367.1935,367.1935,1615.0
2021-11-18 14:20:00,377.71,377.84,377.29,377.36,2738.0,367.2324,367.3587,366.824,366.8921,2738.0
2021-11-18 14:30:00,377.01,377.38,376.66,377.23,2547.0,366.5518,366.9115,366.2115,366.7657,2547.0
2021-11-18 14:40:00,377.42,377.45,376.99,377.45,1820.0,366.9504,366.9796,366.5323,366.9796,1820.0
2021-11-18 14:50:00,377.15,377.67,377.15,377.63,3103.0,366.6879,367.1935,366.6879,367.1546,3103.0
2021-11-18 15:00:00,377.71,378.57,377.52,378.57,8433.0,367.2324,368.0685,367.0476,368.0685,8433.0
2021-11-18 15:10:00,378.41,378.45,377.77,377.98,2607.0,367.9129,367.9518,367.2907,367.4949,2607.0
2021-11-18 15:20:00,377.8,378.67,377.5,378.64,2839.0,367.3199,368.1657,367.0282,368.1366,2839.0
2021-11-18 15:30:00,378.63,379.0,377.48,377.7,7224.0,368.1268,368.4866,367.0087,367.2226,7224.0
2021-11-18 15:40:00,377.54,377.62,377.01,377.36,8135.0,367.0671,367.1448,366.5518,366.8921,8135.0
2021-11-18 15:50:00,377.2,378.09,377.08,378.09,28302.0,366.7365,367.6018,366.6198,367.6018,28302.0
2021-11-19 09:30:00,374.98,375.74,374.0,374.66,33120.0,364.5781,365.317,363.6253,364.267,33120.0
2021-11-19 09:40:00,375.34,376.74,375.18,376.35,9874.0,364.9281,366.2893,364.7725,365.9101,9874.0
2021-11-19 09:50:00,376.44,376.9,375.65,376.9,9106.0,365.9976,366.4448,365.2295,366.4448,9106.0
2021-11-19 10:00:00,376.76,376.76,374.58,374.67,5049.0,366.3087,366.3087,364.1892,364.2767,5049.0
2021-11-19 10:10:00,374.32,374.61,373.29,374.03,15198.0,363.9364,364.2183,362.935,363.6544,15198.0
2021-11-19 10:20:00,373.97,373.97,372.72,372.9,5753.0,363.5961,363.5961,362.3808,362.5558,5753.0
2021-11-19 10:30:00,372.28,372.59,371.74,372.59,8817.0,361.953,362.2544,361.428,362.2544,8817.0
2021-11-19 10:40:00,372.67,373.66,372.55,373.37,5722.0,362.3322,363.2947,362.2155,363.0127,5722.0
2021-11-19 10:50:00,373.42,374.3,373.19,374.28,11831.0,363.0614,363.9169,362.8377,363.8975,11831.0
2021-11-19 11:00:00,374.28,376.17,374.12,376.17,8450.0,363.8975,365.7351,363.7419,365.7351,8450.0
2021-11-19 11:10:00,376.66,376.82,376.13,376.77,4403.0,366.2115,366.367,365.6962,366.3184,4403.0
2021-11-19 11:20:00,376.84,377.03,375.18,375.22,7662.0,366.3865,366.5712,364.7725,364.8114,7662.0
2021-11-19 11:30:00,375.38,376.84,375.38,376.74,3471.0,364.967,366.3865,364.967,366.2893,3471.0
2021-11-19 11:40:00,376.9,378.36,376.9,377.96,3508.0,366.4448,367.8643,366.4448,367.4754,3508.0
2021-11-19 11:50:00,377.94,378.16,377.84,378.1,1800.0,367.456,367.6699,367.3587,367.6115,1800.0
2021-11-19 12:00:00,378.13,378.96,378.13,378.95,3372.0,367.6407,368.4477,367.6407,368.438,3372.0
2021-11-19 12:10:00,379.13,379.31,378.95,379.14,2349.0,368.613,368.788,368.438,368.6227,2349.0
2021-11-19 12:20:00,378.9,380.66,378.9,379.47,10491.0,368.3893,370.1005,368.3893,368.9435,10491.0
2021-11-19 12:30:00,379.5,380.07,379.5,380.07,1025.0,368.9727,369.5269,368.9727,369.5269,1025.0
2021-11-19 12:40:00,379.76,379.76,379.6,379.63,985.0,369.2255,369.2255,369.0699,369.0991,985.0
2021-11-19 12:50:00,379.82,380.46,379.82,379.91,4161.0,369.2838,369.9061,369.2838,369.3713,4161.0
2021-11-19 13:00:00,379.75,379.83,379.34,379.83,1601.0,369.2158,369.2935,368.8171,369.2935,1601.0
2021-11-19 13:10:00,379.84,379.91,378.96,378.96,2309.0,369.3033,369.3713,368.4477,368.4477,2309.0
2021-11-19 13:20:00,379.13,379.13,378.15,378.33,2512.0,368.613,368.613,367.6601,367.8352,2512.0
2021-11-19 13:30:00,378.35,378.48,377.77,377.78,2971.0,367.8546,367.981,367.2907,367.3004,2971.0
2021-11-19 13:40:00,377.67,377.82,377.16,377.46,1709.0,367.1935,367.3393,366.6976,366.9893,1709.0
2021-11-19 13:50:00,377.51,378.49,377.22,378.33,1590.0,367.0379,367.9907,366.7559,367.8352,1590.0
2021-11-19 14:00:00,378.49,378.74,378.28,378.38,1668.0,367.9907,368.2338,367.7865,367.8838,1668.0
2021-11-19 14:10:00,378.43,379.08,378.28,379.01,2734.0,367.9324,368.5643,367.7865,368.4963,2734.0
2021-11-19 14:20:00,379.01,379.14,378.52,378.52,2405.0,368.4963,368.6227,368.0199,368.0199,2405.0
2021-11-19 14:30:00,378.53,378.54,378.0,378.0,1050.0,368.0296,368.0393,367.5143,367.5143,1050.0
2021-11-19 14:40:00,378.51,378.51,377.31,377.58,2307.0,368.0102,368.0102,366.8434,367.106,2307.0
2021-11-19 14:50:00,377.4,377.45,377.07,377.16,1432.0,366.9309,366.9796,366.6101,366.6976,1432.0
2021-11-19 15:00:00,377.1,377.53,377.07,377.3,2801.0,366.6393,367.0573,366.6101,366.8337,2801.0
2021-11-19 15:10:00,377.16,377.16,376.43,376.56,2538.0,366.6976,366.6976,365.9879,366.1143,2538.0
2021-11-19 15:20:00,376.5,376.8,376.13,376.8,3723.0,366.0559,366.3476,365.6962,366.3476,3723.0
2021-11-19 15:30:00,376.79,376.79,376.01,376.01,7932.0,366.3379,366.3379,365.5795,365.5795,7932.0
2021-11-19 15:40:00,375.92,375.94,375.53,375.77,7714.0,365.492,365.5114,365.1128,365.3462,7714.0
2021-11-19 15:50:00,375.58,375.77,375.15,375.27,35989.0,365.1614,365.3462,364.7434,364.86,35989.0
2021-11-22 09:30:00,379.36,381.11,378.91,380.33,7852.0,368.8366,370.538,368.3991,369.7797,7852.0
2021-11-22 09:40:00,379.82,381.4,379.38,381.4,2577.0,369.2838,370.82,368.856,370.82,2577.0
2021-11-22 09:50:00,381.33,382.68,380.12,381.97,4800.0,370.7519,372.0645,369.5755,371.3742,4800.0
2021-11-22 10:00:00,382.14,384.53,382.14,383.62,5527.0,371.5395,373.8632,371.5395,372.9784,5527.0
2021-11-22 10:10:00,384.26,384.37,382.34,382.34,2941.0,373.6007,373.7076,371.7339,371.7339,2941.0
2021-11-22 10:20:00,382.62,383.18,381.98,382.27,3633.0,372.0061,372.5506,371.3839,371.6659,3633.0
2021-11-22 10:30:00,382.01,383.12,382.01,382.46,2960.0,371.4131,372.4923,371.4131,371.8506,2960.0
2021-11-22 10:40:00,382.35,382.46,381.53,382.22,5504.0,371.7436,371.8506,370.9464,371.6172,5504.0
2021-11-22 10:50:00,381.66,383.68,381.65,383.68,5765.0,371.0728,373.0367,371.0631,373.0367,5765.0
2021-11-22 11:00:00,383.81,383.99,383.29,383.52,3782.0,373.1631,373.3381,372.6576,372.8812,3782.0
2021-11-22 11:10:00,383.04,383.55,383.04,383.33,6162.0,372.4145,372.9103,372.4145,372.6965,6162.0
2021-11-22 11:20:00,383.64,385.29,383.64,384.27,7308.0,372.9979,374.6021,372.9979,373.6104,7308.0
2021-11-22 11:30:00,384.12,385.54,383.33,385.54,11187.0,373.4645,374.8451,372.6965,374.8451,11187.0
2021-11-22 11:40:00,385.72,386.2,382.75,382.75,9667.0,375.0202,375.4868,372.1325,372.1325,9667.0
2021-11-22 11:50:00,382.77,383.08,379.63,380.02,5261.0,372.152,372.4534,369.0991,369.4783,5261.0
2021-11-22 12:00:00,380.65,381.12,379.11,381.12,3538.0,370.0908,370.5478,368.5935,370.5478,3538.0
2021-11-22 12:10:00,381.07,381.92,380.79,381.16,2173.0,370.4991,371.3256,370.2269,370.5866,2173.0
2021-11-22 12:20:00,381.53,381.53,380.35,381.26,3692.0,370.9464,370.9464,369.7991,370.6839,3692.0
2021-11-22 12:30:00,381.17,383.13,381.17,382.56,6544.0,370.5964,372.502,370.5964,371.9478,6544.0
2021-11-22 12:40:00,382.77,382.99,382.3,382.98,4260.0,372.152,372.3659,371.695,372.3562,4260.0
2021-11-22 12:50:00,382.54,384.14,382.54,384.14,3751.0,371.9284,373.484,371.9284,373.484,3751.0
2021-11-22 13:00:00,383.8,384.01,383.18,383.37,4483.0,373.1534,373.3576,372.5506,372.7353,4483.0
2021-11-22 13:10:00,383.5,384.71,383.5,384.69,3311.0,372.8617,374.0382,372.8617,374.0187,3311.0
2021-11-22 13:20:00,384.55,385.48,384.55,385.48,3669.0,373.8826,374.7868,373.8826,374.7868,3669.0
2021-11-22 13:30:00,385.44,386.15,385.44,385.96,2867.0,374.7479,375.4382,374.7479,375.2535,2867.0
2021-11-22 13:40:00,385.84,386.21,385.37,385.66,13461.0,375.1368,375.4966,374.6799,374.9618,13461.0
2021-11-22 13:50:00,385.6,385.95,385.49,385.95,2466.0,374.9035,375.2438,374.7965,375.2438,2466.0
2021-11-22 14:00:00,385.65,386.86,384.89,384.89,6275.0,374.9521,376.1285,374.2132,374.2132,6275.0
2021-11-22 14:10:00,384.39,384.39,383.33,383.55,1730.0,373.727,373.727,372.6965,372.9103,1730.0
2021-11-22 14:20:00,383.33,383.92,382.9,382.91,4110.0,372.6965,373.2701,372.2784,372.2881,4110.0
2021-11-22 14:30:00,383.1,383.52,382.05,382.78,10795.0,372.4728,372.8812,371.452,372.1617,10795.0
2021-11-22 14:40:00,383.0,384.45,382.74,383.16,5753.0,372.3756,373.7854,372.1228,372.5312,5753.0
2021-11-22 14:50:00,383.34,383.34,383.0,383.17,3686.0,372.7062,372.7062,372.3756,372.5409,3686.0
2021-11-22 15:00:00,383.15,383.19,382.22,382.57,3864.0,372.5214,372.5603,371.6172,371.9575,3864.0
2021-11-22 15:10:00,382.9,383.26,382.54,382.67,2016.0,372.2784,372.6284,371.9284,372.0548,2016.0
2021-11-22 15:20:00,383.03,383.11,382.0,382.05,3977.0,372.4048,372.4826,371.4033,371.452,3977.0
2021-11-22 15:30:00,381.74,382.37,381.73,382.0,4634.0,371.1506,371.7631,371.1408,371.4033,4634.0
2021-11-22 15:40:00,381.89,381.98,379.6,379.66,6124.0,371.2964,371.3839,369.0699,369.1283,6124.0
2021-11-22 15:50:00,379.54,379.66,376.75,377.11,42903.0,369.0116,369.1283,366.299,366.649,42903.0
2021-11-23 09:30:00,376.62,378.88,375.36,377.33,11160.0,366.1726,368.3699,364.9475,366.8629,11160.0
2021-11-23 09:40:00,377.04,378.47,375.4,377.35,22959.0,366.5809,367.9713,364.9864,366.8823,22959.0
2021-11-23 09:50:00,377.33,378.51,376.14,377.51,107412.0,366.8629,368.0102,365.7059,367.0379,107412.0
2021-11-23 10:00:00,377.38,377.6,376.11,376.11,59891.0,366.9115,367.1254,365.6767,365.6767,59891.0
2021-11-23 10:10:00,376.69,377.5,375.7,376.98,3627.0,366.2406,367.0282,365.2781,366.5226,3627.0
2021-11-23 10:20:00,377.49,377.5,375.52,375.52,3000.0,367.0185,367.0282,365.1031,365.1031,3000.0
2021-11-23 10:30:00,376.14,376.28,375.02,375.44,3341.0,365.7059,365.842,364.617,365.0253,3341.0
2021-11-23 10:40:00,376.1,376.55,375.6,376.37,2174.0,365.667,366.1045,365.1809,365.9295,2174.0
2021-11-23 10:50:00,375.79,375.79,372.92,372.92,2150.0,365.3656,365.3656,362.5752,362.5752,2150.0
2021-11-23 11:00:00,373.69,373.69,371.4,371.75,3956.0,363.3239,363.3239,361.0974,361.4377,3956.0
2021-11-23 11:10:00,372.41,374.16,372.4,373.48,900.0,362.0794,363.7808,362.0696,363.1197,900.0
2021-11-23 11:20:00,373.35,375.11,373.35,373.68,1047.0,362.9933,364.7045,362.9933,363.3141,1047.0
2021-11-23 11:30:00,373.96,375.86,373.08,373.86,2077.0,363.5864,365.4337,362.7308,363.4891,2077.0
2021-11-23 11:40:00,374.17,374.3,373.58,374.3,1371.0,363.7905,363.9169,363.2169,363.9169,1371.0
2021-11-23 11:50:00,374.82,374.82,373.54,373.61,1300.0,364.4225,364.4225,363.178,363.2461,1300.0
2021-11-23 12:00:00,373.6,373.6,372.11,372.11,1621.0,363.2364,363.2364,361.7877,361.7877,1621.0
2021-11-23 12:10:00,372.62,373.1,371.8,372.65,1000.0,362.2835,362.7502,361.4863,362.3127,1000.0
2021-11-23 12:20:00,373.02,373.57,372.66,372.97,2129.0,362.6725,363.2072,362.3224,362.6238,2129.0
2021-11-23 12:30:00,373.12,374.71,372.85,374.71,27234.0,362.7697,364.3156,362.5072,364.3156,27234.0
2021-11-23 12:40:00,374.68,374.88,374.16,374.88,1791.0,364.2864,364.4809,363.7808,364.4809,1791.0
2021-11-23 12:50:00,374.74,375.34,374.52,375.3,26900.0,364.3447,364.9281,364.1308,364.8892,26900.0
2021-11-23 13:00:00,375.4,375.76,375.01,375.31,3527.0,364.9864,365.3364,364.6072,364.8989,3527.0
2021-11-23 13:10:00,374.66,374.93,374.17,374.18,1500.0,364.267,364.5295,363.7905,363.8003,1500.0
2021-11-23 13:20:00,374.25,374.73,374.25,374.61,615.0,363.8683,364.335,363.8683,364.2183,615.0
2021-11-23 13:30:00,374.89,375.03,374.33,374.77,2900.0,364.4906,364.6267,363.9461,364.3739,2900.0
2021-11-23 13:40:00,375.04,376.14,375.04,376.14,1647.0,364.6364,365.7059,364.6364,365.7059,1647.0
2021-11-23 13:50:00,375.98,376.18,375.11,375.4,26757.0,365.5503,365.7448,364.7045,364.9864,26757.0
2021-11-23 14:00:00,375.29,376.03,375.14,376.03,3719.0,364.8795,365.599,364.7336,365.599,3719.0
2021-11-23 14:10:00,376.2,376.64,375.71,375.88,1800.0,365.7642,366.192,365.2878,365.4531,1800.0
2021-11-23 14:20:00,375.81,376.4,375.81,376.2,3087.0,365.3851,365.9587,365.3851,365.7642,3087.0
2021-11-23 14:30:00,375.95,375.96,374.37,374.96,26178.0,365.5212,365.5309,363.985,364.5586,26178.0
2021-11-23 14:40:00,375.05,375.05,374.54,375.05,22724.0,364.6461,364.6461,364.1503,364.6461,22724.0
2021-11-23 14:50:00,375.07,375.26,374.31,375.25,112426.0,364.6656,364.8503,363.9267,364.8406,112426.0
2021-11-23 15:00:00,375.25,375.25,374.6,374.61,15593.0,364.8406,364.8406,364.2086,364.2183,15593.0
2021-11-23 15:10:00,374.61,374.9,373.71,373.71,12513.0,364.2183,364.5003,363.3433,363.3433,12513.0
2021-11-23 15:20:00,373.93,374.8,373.74,373.74,6284.0,363.5572,364.4031,363.3725,363.3725,6284.0
2021-11-23 15:30:00,373.66,374.07,372.76,372.82,12451.0,363.2947,363.6933,362.4197,362.478,12451.0
2021-11-23 15:40:00,373.0,373.5,372.19,373.21,16319.0,362.653,363.1391,361.8655,362.8572,16319.0
2021-11-23 15:50:00,373.39,375.31,372.9,375.13,76870.0,363.0322,364.8989,362.5558,364.7239,76870.0
2021-11-24 09:30:00,371.8,374.37,371.01,373.52,13948.0,361.4863,363.985,360.7182,363.1586,13948.0
2021-11-24 09:40:00,374.06,375.02,373.24,374.29,13167.0,363.6836,364.617,362.8863,363.9072,13167.0
2021-11-24 09:50:00,374.19,374.36,373.0,373.4,15386.0,363.81,363.9753,362.653,363.0419,15386.0
2021-11-24 10:00:00,373.43,376.94,373.14,376.94,2700.0,363.0711,366.4837,362.7891,366.4837,2700.0
2021-11-24 10:10:00,376.27,376.43,374.48,374.48,1200.0,365.8323,365.9879,364.092,364.092,1200.0
2021-11-24 10:20:00,375.02,376.09,374.2,375.23,3503.0,364.617,365.6573,363.8197,364.8211,3503.0
2021-11-24 10:30:00,374.84,376.57,374.8,376.04,2809.0,364.442,366.124,364.4031,365.6087,2809.0
2021-11-24 10:40:00,375.86,376.38,375.32,375.62,2521.0,365.4337,365.9392,364.9086,365.2003,2521.0
2021-11-24 10:50:00,376.33,376.51,375.33,375.59,2047.0,365.8906,366.0656,364.9184,365.1712,2047.0
2021-11-24 11:00:00,375.3,375.86,374.61,375.02,2268.0,364.8892,365.4337,364.2183,364.617,2268.0
2021-11-24 11:10:00,374.62,375.4,374.59,374.95,2472.0,364.2281,364.9864,364.1989,364.5489,2472.0
2021-11-24 11:20:00,374.65,374.68,374.21,374.57,1642.0,364.2572,364.2864,363.8294,364.1795,1642.0
2021-11-24 11:30:00,374.66,374.86,373.81,374.19,1703.0,364.267,364.4614,363.4405,363.81,1703.0
2021-11-24 11:40:00,373.86,374.55,373.84,374.51,11885.0,363.4891,364.16,363.4697,364.1211,11885.0
2021-11-24 11:50:00,374.56,375.14,373.83,373.84,2510.0,364.1697,364.7336,363.46,363.4697,2510.0
2021-11-24 12:00:00,373.98,374.26,373.58,373.58,1001.0,363.6058,363.8781,363.2169,363.2169,1001.0
2021-11-24 12:10:00,373.8,374.09,372.77,373.08,4310.0,363.4308,363.7128,362.4294,362.7308,4310.0
2021-11-24 12:20:00,373.06,373.06,372.14,372.47,2300.0,362.7113,362.7113,361.8169,362.1377,2300.0
2021-11-24 12:30:00,372.47,372.65,371.82,372.54,6475.0,362.1377,362.3127,361.5057,362.2058,6475.0
2021-11-24 12:40:00,372.51,372.61,371.9,372.43,2130.0,362.1766,362.2738,361.5835,362.0988,2130.0
2021-11-24 12:50:00,371.93,372.34,371.92,372.34,402.0,361.6127,362.0113,361.603,362.0113,402.0
2021-11-24 13:00:00,372.44,373.73,372.44,373.73,2885.0,362.1085,363.3628,362.1085,363.3628,2885.0
2021-11-24 13:10:00,373.75,374.53,373.75,373.95,2731.0,363.3822,364.1406,363.3822,363.5767,2731.0
2021-11-24 13:20:00,373.92,374.85,373.91,374.55,1837.0,363.5475,364.4517,363.5378,364.16,1837.0
2021-11-24 13:30:00,374.29,374.29,373.62,373.67,2564.0,363.9072,363.9072,363.2558,363.3044,2564.0
2021-11-24 13:40:00,374.03,374.3,374.0,374.3,960.0,363.6544,363.9169,363.6253,363.9169,960.0
2021-11-24 13:50:00,374.52,374.96,374.0,374.35,4139.0,364.1308,364.5586,363.6253,363.9656,4139.0
2021-11-24 14:00:00,374.2,374.26,372.94,373.08,2000.0,363.8197,363.8781,362.5947,362.7308,2000.0
2021-11-24 14:10:00,372.83,373.23,372.56,373.23,1763.0,362.4877,362.8766,362.2252,362.8766,1763.0
2021-11-24 14:20:00,373.22,373.68,372.58,372.58,1100.0,362.8669,363.3141,362.2447,362.2447,1100.0
2021-11-24 14:30:00,372.93,373.42,372.93,373.15,605.0,362.5849,363.0614,362.5849,362.7988,605.0
2021-11-24 14:40:00,373.38,374.13,373.36,374.01,1180.0,363.0225,363.7517,363.003,363.635,1180.0
2021-11-24 14:50:00,374.01,374.26,373.88,373.88,1400.0,363.635,363.8781,363.5086,363.5086,1400.0
2021-11-24 15:00:00,373.4,373.88,373.32,373.88,2062.0,363.0419,363.5086,362.9641,363.5086,2062.0
2021-11-24 15:10:00,373.77,373.88,373.48,373.48,6838.0,363.4016,363.5086,363.1197,363.1197,6838.0
2021-11-24 15:20:00,373.31,374.16,373.31,374.16,5285.0,362.9544,363.7808,362.9544,363.7808,5285.0
2021-11-24 15:30:00,373.99,374.36,373.34,374.29,3563.0,363.6155,363.9753,362.9836,363.9072,3563.0
2021-11-24 15:40:00,374.36,374.36,373.38,373.69,5874.0,363.9753,363.9753,363.0225,363.3239,5874.0
2021-11-24 15:50:00,373.69,374.63,373.69,373.9,26980.0,363.3239,364.2378,363.3239,363.528,26980.0
2021-11-26 09:30:00,362.84,363.05,355.53,361.94,28697.0,352.7748,352.979,345.6676,351.8998,28697.0
2021-11-26 09:40:00,362.0,362.01,358.4,358.4,10140.0,351.9581,351.9679,348.458,348.458,10140.0
2021-11-26 09:50:00,358.0,359.26,356.8,357.59,11707.0,348.0691,349.2942,346.9024,347.6705,11707.0
2021-11-26 10:00:00,357.59,357.89,355.83,356.85,36054.0,347.6705,347.9622,345.9593,346.951,36054.0
2021-11-26 10:10:00,357.14,357.17,354.26,355.43,15011.0,347.233,347.2621,344.4329,345.5704,15011.0
2021-11-26 10:20:00,355.65,359.13,355.6,358.01,16299.0,345.7843,349.1678,345.7357,348.0788,16299.0
2021-11-26 10:30:00,358.9,361.26,358.57,360.6,4940.0,348.9441,351.2387,348.6233,350.597,4940.0
2021-11-26 10:40:00,360.24,360.67,358.55,359.31,5031.0,350.247,350.665,348.6038,349.3428,5031.0
2021-11-26 10:50:00,359.85,359.85,358.35,358.36,4581.0,349.8678,349.8678,348.4094,348.4191,4581.0
2021-11-26 11:00:00,358.15,359.27,357.87,358.91,5275.0,348.2149,349.3039,347.9427,348.9539,5275.0
2021-11-26 11:10:00,358.75,358.75,355.92,355.92,2194.0,348.7983,348.7983,346.0468,346.0468,2194.0
2021-11-26 11:20:00,355.97,357.31,355.79,357.08,5849.0,346.0954,347.3982,345.9204,347.1746,5849.0
2021-11-26 11:30:00,356.93,358.46,356.3,358.46,3972.0,347.0288,348.5163,346.4163,348.5163,3972.0
2021-11-26 11:40:00,358.35,359.36,356.88,358.41,5397.0,348.4094,349.3914,346.9802,348.4677,5397.0
2021-11-26 11:50:00,358.56,359.23,357.81,358.94,6466.0,348.6136,349.265,347.8844,348.983,6466.0
2021-11-26 12:00:00,359.13,362.02,359.13,362.02,6049.0,349.1678,351.9776,349.1678,351.9776,6049.0
2021-11-26 12:10:00,362.16,363.61,362.09,362.67,12697.0,352.1137,353.5235,352.0456,352.6096,12697.0
2021-11-26 12:20:00,362.76,363.63,362.36,363.38,6217.0,352.6971,353.5429,352.3082,353.2999,6217.0
2021-11-26 12:30:00,363.17,364.66,363.06,364.47,10978.0,353.0957,354.5444,352.9887,354.3596,10978.0
2021-11-26 12:40:00,364.31,364.32,362.32,362.99,19622.0,354.2041,354.2138,352.2693,352.9207,19622.0
2021-11-26 12:50:00,362.99,363.43,361.74,362.36,21676.0,352.9207,353.3485,351.7054,352.3082,21676.0
2021-11-29 09:30:00,367.37,368.9,365.57,366.61,9990.0,357.1792,358.6667,355.4291,356.4403,9990.0
2021-11-29 09:40:00,365.34,365.34,362.0,363.44,5648.0,355.2055,355.2055,351.9581,353.3582,5648.0
2021-11-29 09:50:00,362.75,362.94,361.25,362.94,5511.0,352.6873,352.8721,351.2289,352.8721,5511.0
2021-11-29 10:00:00,361.95,362.94,361.05,362.02,6844.0,351.9095,352.8721,351.0345,351.9776,6844.0
2021-11-29 10:10:00,362.77,363.14,360.21,363.04,6217.0,352.7068,353.0665,350.2178,352.9693,6217.0
2021-11-29 10:20:00,363.04,363.42,360.11,360.45,2772.0,352.9693,353.3388,350.1206,350.4511,2772.0
2021-11-29 10:30:00,360.83,361.71,360.0,360.34,3522.0,350.8206,351.6762,350.0136,350.3442,3522.0
2021-11-29 10:40:00,359.0,359.0,357.04,357.25,7697.0,349.0414,349.0414,347.1357,347.3399,7697.0
2021-11-29 10:50:00,357.11,357.65,356.42,356.84,3265.0,347.2038,347.7288,346.5329,346.9413,3265.0
2021-11-29 11:00:00,356.86,358.5,356.86,358.5,5433.0,346.9607,348.5552,346.9607,348.5552,5433.0
2021-11-29 11:10:00,359.31,359.9,358.02,358.07,7473.0,349.3428,349.9164,348.0885,348.1372,7473.0
2021-11-29 11:20:00,358.47,358.58,357.04,357.04,4852.0,348.5261,348.633,347.1357,347.1357,4852.0
2021-11-29 11:30:00,357.43,358.56,357.25,358.09,5884.0,347.5149,348.6136,347.3399,348.1566,5884.0
2021-11-29 11:40:00,358.54,359.16,358.3,358.83,14910.0,348.5941,349.1969,348.3608,348.8761,14910.0
2021-11-29 11:50:00,358.73,359.0,358.46,358.74,4958.0,348.7789,349.0414,348.5163,348.7886,4958.0
2021-11-29 12:00:00,358.9,359.92,358.9,359.5,5979.0,348.9441,349.9358,348.9441,349.5275,5979.0
2021-11-29 12:10:00,359.69,360.47,359.69,359.69,2300.0,349.7122,350.4706,349.7122,349.7122,2300.0
2021-11-29 12:20:00,359.95,361.27,359.76,360.69,5183.0,349.965,351.2484,349.7803,350.6845,5183.0
2021-11-29 12:30:00,360.76,361.31,360.64,361.09,5839.0,350.7525,351.2873,350.6359,351.0734,5839.0
2021-11-29 12:40:00,361.19,361.48,360.54,361.26,15876.0,351.1706,351.4526,350.5386,351.2387,15876.0
2021-11-29 12:50:00,361.18,361.28,360.3,361.0,3000.0,351.1609,351.2581,350.3053,350.9859,3000.0
2021-11-29 13:00:00,360.6,361.06,360.52,360.86,3347.0,350.597,351.0442,350.5192,350.8498,3347.0
2021-11-29 13:10:00,361.1,361.12,359.56,360.0,5421.0,351.0831,351.1026,349.5858,350.0136,5421.0
2021-11-29 13:20:00,359.73,359.86,359.24,359.46,1796.0,349.7511,349.8775,349.2747,349.4886,1796.0
2021-11-29 13:30:00,359.5,360.54,359.0,359.0,1900.0,349.5275,350.5386,349.0414,349.0414,1900.0
2021-11-29 13:40:00,359.18,359.26,358.36,358.45,6538.0,349.2164,349.2942,348.4191,348.5066,6538.0
2021-11-29 13:50:00,358.62,359.07,358.53,358.69,4318.0,348.6719,349.1094,348.5844,348.74,4318.0
2021-11-29 14:00:00,358.53,358.84,358.1,358.15,4648.0,348.5844,348.8858,348.1663,348.2149,4648.0
2021-11-29 14:10:00,358.13,358.32,357.55,357.55,3860.0,348.1955,348.3802,347.6316,347.6316,3860.0
2021-11-29 14:20:00,357.79,358.09,357.63,357.89,9784.0,347.8649,348.1566,347.7094,347.9622,9784.0
2021-11-29 14:30:00,357.94,357.94,357.13,357.21,5050.0,348.0108,348.0108,347.2232,347.301,5050.0
2021-11-29 14:40:00,357.3,357.74,357.02,357.03,5217.0,347.3885,347.8163,347.1163,347.126,5217.0
2021-11-29 14:50:00,357.41,357.67,357.14,357.15,4165.0,347.4955,347.7483,347.233,347.2427,4165.0
2021-11-29 15:00:00,357.19,357.52,356.7,357.11,9616.0,347.2816,347.6024,346.8052,347.2038,9616.0
2021-11-29 15:10:00,357.16,358.37,357.15,357.58,5912.0,347.2524,348.4288,347.2427,347.6608,5912.0
2021-11-29 15:20:00,357.71,357.94,357.19,357.3,5140.0,347.7871,348.0108,347.2816,347.3885,5140.0
2021-11-29 15:30:00,357.24,357.88,357.19,357.75,7515.0,347.3302,347.9524,347.2816,347.826,7515.0
2021-11-29 15:40:00,357.87,357.95,356.97,357.3,9487.0,347.9427,348.0205,347.0677,347.3885,9487.0
2021-11-29 15:50:00,357.24,357.24,356.72,356.98,49056.0,347.3302,347.3302,346.8246,347.0774,49056.0
2021-11-30 09:30:00,354.07,355.49,352.32,352.77,14030.0,344.2481,345.6287,342.5467,342.9842,14030.0
2021-11-30 09:40:00,353.55,354.45,351.96,352.2,6709.0,343.7425,344.6176,342.1967,342.43,6709.0
2021-11-30 09:50:00,352.0,353.14,350.97,352.19,3978.0,342.2355,343.3439,341.2341,342.4203,3978.0
2021-11-30 10:00:00,352.31,354.68,351.96,353.84,4753.0,342.5369,344.8412,342.1967,344.0245,4753.0
2021-11-30 10:10:00,354.32,354.32,350.89,351.84,7755.0,344.4912,344.4912,341.1563,342.08,7755.0
2021-11-30 10:20:00,351.27,351.71,349.55,349.69,6803.0,341.5258,341.9536,339.8535,339.9896,6803.0
2021-11-30 10:30:00,350.02,353.89,349.95,353.65,7327.0,340.3105,344.0731,340.2424,343.8398,7327.0
2021-11-30 10:40:00,353.88,354.29,352.3,352.3,6483.0,344.0634,344.462,342.5272,342.5272,6483.0
2021-11-30 10:50:00,351.74,353.02,350.87,350.87,18820.0,341.9828,343.2272,341.1369,341.1369,18820.0
2021-11-30 11:00:00,351.01,351.01,349.36,350.34,5473.0,341.273,341.273,339.6688,340.6216,5473.0
2021-11-30 11:10:00,349.81,352.06,349.75,352.06,10048.0,340.1063,342.2939,340.048,342.2939,10048.0
2021-11-30 11:20:00,353.03,353.03,350.57,351.31,4488.0,343.237,343.237,340.8452,341.5647,4488.0
2021-11-30 11:30:00,351.52,351.52,349.01,350.25,7139.0,341.7689,341.7689,339.3285,340.5341,7139.0
2021-11-30 11:40:00,349.69,349.82,346.96,347.72,10986.0,339.9896,340.116,337.3354,338.0743,10986.0
2021-11-30 11:50:00,347.36,347.97,346.4,347.41,10345.0,337.7243,338.3173,336.7909,337.7729,10345.0
2021-11-30 12:00:00,347.28,347.28,344.26,344.97,11883.0,337.6465,337.6465,334.7103,335.4006,11883.0
2021-11-30 12:10:00,345.15,346.09,343.64,345.63,18490.0,335.5756,336.4895,334.1074,336.0422,18490.0
2021-11-30 12:20:00,345.83,345.99,344.86,345.13,8041.0,336.2367,336.3923,335.2936,335.5561,8041.0
2021-11-30 12:30:00,345.3,345.84,344.0,344.0,8944.0,335.7214,336.2464,334.4575,334.4575,8944.0
2021-11-30 12:40:00,343.86,344.87,343.44,343.44,14523.0,334.3213,335.3033,333.913,333.913,14523.0
2021-11-30 12:50:00,343.51,343.76,341.8,342.1,9793.0,333.9811,334.2241,332.3185,332.6102,9793.0
2021-11-30 13:00:00,342.14,342.14,339.3,339.73,17389.0,332.6491,332.6491,329.8878,330.3059,17389.0
2021-11-30 13:10:00,339.8,340.24,339.14,339.7,5907.0,330.374,330.8018,329.7323,330.2767,5907.0
2021-11-30 13:20:00,339.58,340.57,339.4,339.91,16177.0,330.1601,331.1226,329.9851,330.4809,16177.0
2021-11-30 13:30:00,339.4,341.88,339.4,341.78,13894.0,329.9851,332.3963,329.9851,332.299,13894.0
2021-11-30 13:40:00,341.63,341.73,340.85,341.31,25465.0,332.1532,332.2504,331.3948,331.8421,25465.0
2021-11-30 13:50:00,341.26,341.65,340.73,341.57,14241.0,331.7935,332.1727,331.2782,332.0949,14241.0
2021-11-30 14:00:00,341.68,343.04,341.46,343.0,11197.0,332.2018,333.5241,331.9879,333.4852,11197.0
2021-11-30 14:10:00,342.98,344.23,342.49,342.53,19582.0,333.4658,334.6811,332.9894,333.0282,19582.0
2021-11-30 14:20:00,342.55,342.58,340.82,340.82,18763.0,333.0477,333.0769,331.3657,331.3657,18763.0
2021-11-30 14:30:00,340.63,341.79,340.44,341.41,12546.0,331.1809,332.3088,330.9962,331.9393,12546.0
2021-11-30 14:40:00,341.4,341.81,340.26,340.26,16414.0,331.9296,332.3282,330.8212,330.8212,16414.0
2021-11-30 14:50:00,340.4,340.4,339.23,339.44,12682.0,330.9573,330.9573,329.8198,330.024,12682.0
2021-11-30 15:00:00,339.65,340.23,339.32,339.63,21615.0,330.2281,330.792,329.9073,330.2087,21615.0
2021-11-30 15:10:00,339.66,340.3,339.22,340.18,18525.0,330.2379,330.8601,329.8101,330.7434,18525.0
2021-11-30 15:20:00,340.16,340.25,338.56,338.56,32680.0,330.724,330.8115,329.1684,329.1684,32680.0
2021-11-30 15:30:00,338.57,339.36,338.24,338.52,42101.0,329.1781,329.9462,328.8572,329.1295,42101.0
2021-11-30 15:40:00,338.47,339.58,338.25,339.17,83130.0,329.0809,330.1601,328.867,329.7614,83130.0
2021-11-30 15:50:00,338.91,339.03,338.04,338.69,105136.0,329.5087,329.6253,328.6628,329.2948,105136.0
2021-12-01 09:30:00,348.95,348.95,341.95,342.98,38528.0,339.2702,339.2702,332.4643,333.4658,38528.0
2021-12-01 09:40:00,342.94,349.75,342.94,345.82,37131.0,333.4269,340.048,333.4269,336.227,37131.0
2021-12-01 09:50:00,344.95,348.0,344.46,347.41,14373.0,335.3811,338.3465,334.9047,337.7729,14373.0
2021-12-01 10:00:00,347.67,348.0,346.79,348.0,12186.0,338.0257,338.3465,337.1701,338.3465,12186.0
2021-12-01 10:10:00,347.73,348.35,346.5,346.51,14417.0,338.084,338.6868,336.8881,336.8978,14417.0
2021-12-01 10:20:00,346.94,347.67,345.25,345.6,12775.0,337.3159,338.0257,335.6728,336.0131,12775.0
2021-12-01 10:30:00,345.99,346.91,344.25,344.25,4602.0,336.3923,337.2867,334.7005,334.7005,4602.0
2021-12-01 10:40:00,343.56,345.87,343.27,345.52,7025.0,334.0297,336.2756,333.7477,335.9353,7025.0
2021-12-01 10:50:00,345.95,346.95,345.68,346.76,7013.0,336.3534,337.3256,336.0909,337.1409,7013.0
2021-12-01 11:00:00,346.87,347.3,345.58,346.7,14476.0,337.2478,337.6659,335.9936,337.0826,14476.0
2021-12-01 11:10:00,347.0,347.16,346.29,346.38,15497.0,337.3742,337.5298,336.6839,336.7714,15497.0
2021-12-01 11:20:00,346.38,347.55,346.38,346.83,62468.0,336.7714,337.909,336.7714,337.209,62468.0
2021-12-01 11:30:00,346.83,347.27,346.24,346.32,10649.0,337.209,337.6368,336.6353,336.7131,10649.0
2021-12-01 11:40:00,346.33,346.34,344.39,344.6,10579.0,336.7228,336.7326,334.8366,335.0408,10579.0
2021-12-01 11:50:00,344.38,344.53,342.16,343.3,8725.0,334.8269,334.9728,332.6685,333.7769,8725.0
2021-12-01 12:00:00,343.21,345.25,343.13,345.01,10297.0,333.6894,335.6728,333.6116,335.4394,10297.0
2021-12-01 12:10:00,345.13,346.16,345.0,345.6,7352.0,335.5561,336.5575,335.4297,336.0131,7352.0
2021-12-01 12:20:00,345.81,345.82,344.37,344.37,12956.0,336.2173,336.227,334.8172,334.8172,12956.0
2021-12-01 12:30:00,344.66,345.14,344.18,344.24,9469.0,335.0992,335.5658,334.6325,334.6908,9469.0
2021-12-01 12:40:00,344.52,344.7,344.04,344.23,4051.0,334.963,335.138,334.4964,334.6811,4051.0
2021-12-01 12:50:00,344.0,344.06,342.49,342.75,7651.0,334.4575,334.5158,332.9894,333.2421,7651.0
2021-12-01 13:00:00,342.57,342.82,341.01,341.33,12056.0,333.0671,333.3102,331.5504,331.8615,12056.0
2021-12-01 13:10:00,341.38,341.67,339.45,339.45,13103.0,331.9101,332.1921,330.0337,330.0337,13103.0
2021-12-01 13:20:00,339.44,340.56,339.26,339.84,8651.0,330.024,331.1129,329.849,330.4129,8651.0
2021-12-01 13:30:00,340.0,340.35,339.33,340.35,10393.0,330.5684,330.9087,329.917,330.9087,10393.0
2021-12-01 13:40:00,340.35,340.69,336.0,336.5,11456.0,330.9087,331.2393,326.6794,327.1655,11456.0
2021-12-01 13:50:00,336.81,338.58,336.81,338.17,14045.0,327.4669,329.1878,327.4669,328.7892,14045.0
2021-12-01 14:00:00,338.04,339.16,337.12,338.49,7412.0,328.6628,329.7517,327.7683,329.1003,7412.0
2021-12-01 14:10:00,338.31,338.6,337.08,337.08,9037.0,328.9253,329.2073,327.7294,327.7294,9037.0
2021-12-01 14:20:00,337.35,340.45,337.29,340.45,6427.0,327.9919,331.0059,327.9336,331.0059,6427.0
2021-12-01 14:30:00,340.83,341.04,339.23,339.96,6478.0,331.3754,331.5796,329.8198,330.5295,6478.0
2021-12-01 14:40:00,340.1,340.16,338.93,340.16,3888.0,330.6656,330.724,329.5281,330.724,3888.0
2021-12-01 14:50:00,340.0,340.45,338.84,338.84,12274.0,330.5684,331.0059,329.4406,329.4406,12274.0
2021-12-01 15:00:00,339.17,339.66,336.39,336.56,5012.0,329.7614,330.2379,327.0586,327.2238,5012.0
2021-12-01 15:10:00,336.82,337.76,335.97,336.18,11600.0,327.4766,328.3906,326.6502,326.8544,11600.0
2021-12-01 15:20:00,336.0,336.3,334.68,335.52,7474.0,326.6794,326.9711,325.396,326.2127,7474.0
2021-12-01 15:30:00,335.32,337.26,335.01,337.0,14101.0,326.0182,327.9044,325.7168,327.6516,14101.0
2021-12-01 15:40:00,336.95,338.5,336.78,336.78,16298.0,327.603,329.11,327.4377,327.4377,16298.0
2021-12-01 15:50:00,336.66,337.02,332.7,332.99,56083.0,327.3211,327.6711,323.4709,323.7529,56083.0
2021-12-02 09:30:00,335.25,336.73,335.0,335.46,23123.0,325.9502,327.3891,325.7071,326.1544,23123.0
2021-12-02 09:40:00,336.17,338.5,336.0,338.06,17588.0,326.8447,329.11,326.6794,328.6822,17588.0
2021-12-02 09:50:00,338.24,340.91,337.95,340.02,21906.0,328.8572,331.4532,328.5753,330.5879,21906.0
2021-12-02 10:00:00,339.6,340.1,338.71,339.39,5530.0,330.1795,330.6656,329.3142,329.9753,5530.0
2021-12-02 10:10:00,339.13,339.95,338.41,338.5,5885.0,329.7226,330.5198,329.0225,329.11,5885.0
2021-12-02 10:20:00,338.26,340.31,337.47,340.31,10869.0,328.8767,330.8698,328.1086,330.8698,10869.0
2021-12-02 10:30:00,340.0,340.2,337.51,337.88,3728.0,330.5684,330.7629,328.1475,328.5072,3728.0
2021-12-02 10:40:00,338.19,339.46,336.51,338.59,6775.0,328.8086,330.0434,327.1752,329.1975,6775.0
2021-12-02 10:50:00,339.0,340.01,337.48,340.01,9100.0,329.5962,330.5781,328.1183,330.5781,9100.0
2021-12-02 11:00:00,340.02,340.79,338.79,340.63,6291.0,330.5879,331.3365,329.392,331.1809,6291.0
2021-12-02 11:10:00,340.88,341.55,340.7,340.82,4165.0,331.424,332.0754,331.249,331.3657,4165.0
2021-12-02 11:20:00,340.83,342.0,340.83,341.84,12887.0,331.3754,332.5129,331.3754,332.3574,12887.0
2021-12-02 11:30:00,342.0,342.0,338.76,341.29,10877.0,332.5129,332.5129,329.3628,331.8226,10877.0
2021-12-02 11:40:00,341.45,343.06,340.9,343.06,3166.0,331.9782,333.5435,331.4435,333.5435,3166.0
2021-12-02 11:50:00,342.55,343.21,341.08,343.21,9382.0,333.0477,333.6894,331.6185,333.6894,9382.0
2021-12-02 12:00:00,343.3,343.4,342.28,343.09,3200.0,333.7769,333.8741,332.7852,333.5727,3200.0
2021-12-02 12:10:00,343.05,343.53,342.85,343.22,7627.0,333.5338,334.0005,333.3394,333.6991,7627.0
2021-12-02 12:20:00,343.54,343.65,342.87,343.65,2562.0,334.0102,334.1172,333.3588,334.1172,2562.0
2021-12-02 12:30:00,343.52,343.82,342.85,343.29,4625.0,333.9908,334.2825,333.3394,333.7672,4625.0
2021-12-02 12:40:00,342.96,343.41,341.7,342.25,6953.0,333.4463,333.8838,332.2213,332.756,6953.0
2021-12-02 12:50:00,342.34,342.83,341.71,342.54,2704.0,332.8435,333.3199,332.231,333.038,2704.0
2021-12-02 13:00:00,342.37,342.37,340.88,341.02,7675.0,332.8727,332.8727,331.424,331.5601,7675.0
2021-12-02 13:10:00,341.13,341.67,341.0,341.04,1508.0,331.6671,332.1921,331.5407,331.5796,1508.0
2021-12-02 13:20:00,340.87,341.23,340.26,340.26,4426.0,331.4143,331.7643,330.8212,330.8212,4426.0
2021-12-02 13:30:00,340.78,341.5,339.85,341.32,8829.0,331.3268,332.0268,330.4226,331.8518,8829.0
2021-12-02 13:40:00,341.16,341.5,340.17,340.89,5983.0,331.6962,332.0268,330.7337,331.4337,5983.0
2021-12-02 13:50:00,341.06,342.5,340.75,342.5,16636.0,331.599,332.9991,331.2976,332.9991,16636.0
2021-12-02 14:00:00,342.25,342.5,341.8,342.34,5362.0,332.756,332.9991,332.3185,332.8435,5362.0
2021-12-02 14:10:00,342.38,342.8,342.0,342.67,5033.0,332.8824,333.2908,332.5129,333.1644,5033.0
2021-12-02 14:20:00,342.82,343.0,342.28,342.88,6396.0,333.3102,333.4852,332.7852,333.3685,6396.0
2021-12-02 14:30:00,342.71,342.94,342.2,342.43,3905.0,333.2032,333.4269,332.7074,332.931,3905.0
2021-12-02 14:40:00,342.53,342.66,340.95,341.03,8261.0,333.0282,333.1546,331.4921,331.5699,8261.0
2021-12-02 14:50:00,341.05,342.18,340.51,341.69,3823.0,331.5893,332.6879,331.0643,332.2115,3823.0
2021-12-02 15:00:00,341.93,342.14,340.59,340.97,10896.0,332.4449,332.6491,331.1421,331.5115,10896.0
2021-12-02 15:10:00,340.76,340.76,339.71,339.71,7550.0,331.3073,331.3073,330.2865,330.2865,7550.0
2021-12-02 15:20:00,339.72,340.03,339.05,340.0,20321.0,330.2962,330.5976,329.6448,330.5684,20321.0
2021-12-02 15:30:00,340.03,341.26,339.78,340.32,13792.0,330.5976,331.7935,330.3545,330.8795,13792.0
2021-12-02 15:40:00,340.42,340.93,339.47,340.59,18044.0,330.9768,331.4726,330.0531,331.1421,18044.0
2021-12-02 15:50:00,340.51,340.67,338.38,339.59,46723.0,331.0643,331.2198,328.9934,330.1698,46723.0
2021-12-03 09:30:00,343.79,343.79,340.64,341.99,15989.0,334.2533,334.2533,331.1907,332.5032,15989.0
2021-12-03 09:40:00,342.36,342.37,339.0,339.0,5351.0,332.863,332.8727,329.5962,329.5962,5351.0
2021-12-03 09:50:00,338.04,338.06,335.58,336.68,5261.0,328.6628,328.6822,326.271,327.3405,5261.0
2021-12-03 10:00:00,337.89,339.5,337.02,337.09,5334.0,328.517,330.0823,327.6711,327.7391,5334.0
2021-12-03 10:10:00,337.15,339.33,337.14,338.46,7000.0,327.7975,329.917,327.7878,329.0711,7000.0
2021-12-03 10:20:00,338.16,338.82,336.39,337.96,5720.0,328.7795,329.4212,327.0586,328.585,5720.0
2021-12-03 10:30:00,337.65,337.65,335.01,335.65,4966.0,328.2836,328.2836,325.7168,326.3391,4966.0
2021-12-03 10:40:00,335.85,335.85,332.5,333.05,9927.0,326.5335,326.5335,323.2765,323.8112,9927.0
2021-12-03 10:50:00,333.45,334.1,332.5,333.1,7663.0,324.2001,324.8321,323.2765,323.8598,7663.0
2021-12-03 11:00:00,333.36,334.04,331.67,331.9,5680.0,324.1126,324.7738,322.4695,322.6931,5680.0
2021-12-03 11:10:00,332.27,332.94,331.0,331.0,7085.0,323.0529,323.7043,321.8181,321.8181,7085.0
2021-12-03 11:20:00,331.14,332.88,330.42,332.62,8071.0,321.9542,323.6459,321.2542,323.3931,8071.0
2021-12-03 11:30:00,332.37,334.16,332.24,333.44,9031.0,323.1501,324.8904,323.0237,324.1904,9031.0
2021-12-03 11:40:00,333.1,333.42,331.91,331.91,11112.0,323.8598,324.171,322.7028,322.7028,11112.0
2021-12-03 11:50:00,331.67,331.95,328.7,328.95,14928.0,322.4695,322.7417,319.5819,319.8249,14928.0
2021-12-03 12:00:00,328.95,330.08,328.35,329.6,7558.0,319.8249,320.9236,319.2416,320.4569,7558.0
2021-12-03 12:10:00,329.68,330.97,329.24,330.7,8320.0,320.5347,321.7889,320.1069,321.5264,8320.0
2021-12-03 12:20:00,330.48,332.0,330.15,331.18,8773.0,321.3125,322.7903,320.9917,321.9931,8773.0
2021-12-03 12:30:00,330.83,331.73,329.85,331.68,10617.0,321.6528,322.5278,320.7,322.4792,10617.0
2021-12-03 12:40:00,332.21,333.14,331.28,331.62,4519.0,322.9945,323.8987,322.0903,322.4209,4519.0
2021-12-03 12:50:00,331.61,331.95,330.24,330.54,6021.0,322.4112,322.7417,321.0792,321.3708,6021.0
2021-12-03 13:00:00,330.33,331.84,329.94,331.84,3201.0,321.1667,322.6348,320.7875,322.6348,3201.0
2021-12-03 13:10:00,331.77,332.09,331.06,331.83,3450.0,322.5667,322.8778,321.8764,322.6251,3450.0
2021-12-03 13:20:00,331.61,332.51,330.59,330.59,8547.0,322.4112,323.2862,321.4195,321.4195,8547.0
2021-12-03 13:30:00,330.69,330.7,329.31,329.32,2203.0,321.5167,321.5264,320.175,320.1847,2203.0
2021-12-03 13:40:00,329.27,330.26,328.94,329.78,4582.0,320.1361,321.0986,319.8152,320.6319,4582.0
2021-12-03 13:50:00,329.93,330.18,329.38,329.38,10356.0,320.7778,321.0208,320.243,320.243,10356.0
2021-12-03 14:00:00,329.73,330.03,328.9,328.9,8456.0,320.5833,320.875,319.7763,319.7763,8456.0
2021-12-03 14:10:00,328.79,329.7,328.5,328.5,5992.0,319.6694,320.5541,319.3874,319.3874,5992.0
2021-12-03 14:20:00,328.38,329.71,328.05,329.46,3421.0,319.2708,320.5639,318.9499,320.3208,3421.0
2021-12-03 14:30:00,329.51,329.63,328.23,328.24,5077.0,320.3694,320.4861,319.1249,319.1346,5077.0
2021-12-03 14:40:00,328.47,329.57,328.02,328.26,7156.0,319.3583,320.4278,318.9207,319.1541,7156.0
2021-12-03 14:50:00,327.7,328.16,327.1,328.05,35978.0,318.6096,319.0569,318.0263,318.9499,35978.0
2021-12-03 15:00:00,328.05,328.42,326.88,327.32,11942.0,318.9499,319.3097,317.8124,318.2402,11942.0
2021-12-03 15:10:00,327.37,328.31,327.32,327.54,10502.0,318.2888,319.2027,318.2402,318.4541,10502.0
2021-12-03 15:20:00,327.68,329.92,327.49,329.47,6420.0,318.5902,320.768,318.4054,320.3305,6420.0
2021-12-03 15:30:00,329.48,331.77,329.48,329.95,9927.0,320.3402,322.5667,320.3402,320.7972,9927.0
2021-12-03 15:40:00,330.11,330.39,329.19,329.78,19123.0,320.9528,321.225,320.0583,320.6319,19123.0
2021-12-03 15:50:00,330.83,333.08,330.15,332.89,65102.0,321.6528,323.8404,320.9917,323.6557,65102.0
2021-12-06 09:30:00,335.2,336.87,330.88,332.86,30220.0,325.9016,327.5252,321.7014,323.6265,30220.0
2021-12-06 09:40:00,332.58,332.58,329.2,329.23,42507.0,323.3543,323.3543,320.068,320.0972,42507.0
2021-12-06 09:50:00,330.24,335.62,329.35,335.44,59913.0,321.0792,326.3099,320.2139,326.1349,59913.0
2021-12-06 10:00:00,335.93,337.16,333.69,337.13,24196.0,326.6113,327.8072,324.4335,327.778,24196.0
2021-12-06 10:10:00,337.02,337.23,334.55,335.31,48413.0,327.6711,327.8753,325.2696,326.0085,48413.0
2021-12-06 10:20:00,335.46,337.45,334.75,336.86,71992.0,326.1544,328.0892,325.4641,327.5155,71992.0
2021-12-06 10:30:00,337.12,339.34,336.54,338.75,53263.0,327.7683,329.9267,327.2044,329.3531,53263.0
2021-12-06 10:40:00,338.75,338.88,337.31,338.15,30827.0,329.3531,329.4795,327.953,328.7697,30827.0
2021-12-06 10:50:00,337.96,338.44,336.49,338.13,43345.0,328.585,329.0517,327.1558,328.7503,43345.0
2021-12-06 11:00:00,338.0,338.16,335.86,337.32,12612.0,328.6239,328.7795,326.5433,327.9628,12612.0
2021-12-06 11:10:00,337.0,337.0,335.03,336.07,20979.0,327.6516,327.6516,325.7363,326.7474,20979.0
2021-12-06 11:20:00,335.41,336.04,334.75,334.87,32226.0,326.1057,326.7183,325.4641,325.5807,32226.0
2021-12-06 11:30:00,334.97,336.37,334.6,336.37,41281.0,325.678,327.0391,325.3182,327.0391,41281.0
2021-12-06 11:40:00,336.62,336.62,335.45,335.63,21733.0,327.2822,327.2822,326.1446,326.3196,21733.0
2021-12-06 11:50:00,335.98,336.41,335.87,336.06,34309.0,326.6599,327.078,326.553,326.7377,34309.0
2021-12-06 12:00:00,336.13,336.44,335.34,336.17,39091.0,326.8058,327.1072,326.0377,326.8447,39091.0
2021-12-06 12:10:00,336.13,336.62,335.53,336.0,41651.0,326.8058,327.2822,326.2224,326.6794,41651.0
2021-12-06 12:20:00,335.96,336.26,335.6,335.85,21809.0,326.6405,326.9322,326.2905,326.5335,21809.0
2021-12-06 12:30:00,335.99,336.38,335.16,335.77,15138.0,326.6697,327.0488,325.8627,326.4558,15138.0
2021-12-06 12:40:00,335.57,336.25,335.57,336.07,19867.0,326.2613,326.9224,326.2613,326.7474,19867.0
2021-12-06 12:50:00,336.05,337.52,335.77,337.48,28408.0,326.728,328.1572,326.4558,328.1183,28408.0
2021-12-06 13:00:00,337.93,340.57,337.74,340.55,16922.0,328.5558,331.1226,328.3711,331.1032,16922.0
2021-12-06 13:10:00,340.43,342.77,340.2,342.3,14754.0,330.9865,333.2616,330.7629,332.8046,14754.0
2021-12-06 13:20:00,342.02,345.0,342.0,344.4,13591.0,332.5324,335.4297,332.5129,334.8464,13591.0
2021-12-06 13:30:00,344.42,346.26,344.37,346.04,18343.0,334.8658,336.6548,334.8172,336.4409,18343.0
2021-12-06 13:40:00,346.01,346.96,345.83,346.19,7807.0,336.4117,337.3354,336.2367,336.5867,7807.0
2021-12-06 13:50:00,345.91,346.7,345.71,346.7,13094.0,336.3145,337.0826,336.12,337.0826,13094.0
2021-12-06 14:00:00,346.91,347.24,345.38,345.38,6822.0,337.2867,337.6076,335.7992,335.7992,6822.0
2021-12-06 14:10:00,345.65,347.44,345.56,346.44,4446.0,336.0617,337.802,335.9742,336.8298,4446.0
2021-12-06 14:20:00,346.7,347.19,346.14,346.7,7732.0,337.0826,337.559,336.5381,337.0826,7732.0
2021-12-06 14:30:00,346.8,346.93,345.7,346.76,8966.0,337.1798,337.3062,336.1103,337.1409,8966.0
2021-12-06 14:40:00,346.53,346.92,345.65,346.13,9141.0,336.9173,337.2965,336.0617,336.5284,9141.0
2021-12-06 14:50:00,346.04,346.64,345.76,345.97,9650.0,336.4409,337.0242,336.1686,336.3728,9650.0
2021-12-06 15:00:00,345.94,346.77,345.72,346.73,10315.0,336.3436,337.1506,336.1298,337.1117,10315.0
2021-12-06 15:10:00,346.36,348.0,346.23,347.98,11417.0,336.752,338.3465,336.6256,338.3271,11417.0
2021-12-06 15:20:00,347.8,347.8,346.19,346.66,8408.0,338.1521,338.1521,336.5867,337.0437,8408.0
2021-12-06 15:30:00,346.65,346.87,345.5,346.77,12538.0,337.034,337.2478,335.9159,337.1506,12538.0
2021-12-06 15:40:00,346.75,346.85,345.6,346.26,20436.0,337.1312,337.2284,336.0131,336.6548,20436.0
2021-12-06 15:50:00,345.92,346.07,344.62,345.0,49594.0,336.3242,336.47,335.0603,335.4297,49594.0
2021-12-07 09:30:00,354.34,359.99,352.01,359.34,51661.0,344.5106,350.0039,342.2453,349.3719,51661.0
2021-12-07 09:40:00,359.34,359.93,357.96,359.14,12434.0,349.3719,349.9456,348.0302,349.1775,12434.0
2021-12-07 09:50:00,359.44,360.39,357.54,359.52,9964.0,349.4692,350.3928,347.6219,349.5469,9964.0
2021-12-07 10:00:00,359.21,361.52,358.88,361.23,14948.0,349.2455,351.4915,348.9247,351.2095,14948.0
2021-12-07 10:10:00,361.14,363.44,361.14,362.83,13530.0,351.122,353.3582,351.122,352.7651,13530.0
2021-12-07 10:20:00,363.36,363.63,361.44,362.32,12227.0,353.2804,353.5429,351.4137,352.2693,12227.0
2021-12-07 10:30:00,362.13,362.35,360.88,361.53,11752.0,352.0845,352.2984,350.8692,351.5012,11752.0
2021-12-07 10:40:00,362.0,363.2,361.8,362.98,11025.0,351.9581,353.1249,351.7637,352.911,11025.0
2021-12-07 10:50:00,362.98,364.48,362.94,363.96,22840.0,352.911,354.3693,352.8721,353.8638,22840.0
2021-12-07 11:00:00,364.26,364.29,361.98,361.98,7940.0,354.1555,354.1846,351.9387,351.9387,7940.0
2021-12-07 11:10:00,362.38,362.43,361.2,361.2,5421.0,352.3276,352.3762,351.1803,351.1803,5421.0
2021-12-07 11:20:00,361.19,361.46,359.64,359.64,6364.0,351.1706,351.4331,349.6636,349.6636,6364.0
2021-12-07 11:30:00,359.92,360.1,359.38,359.76,7029.0,349.9358,350.1109,349.4108,349.7803,7029.0
2021-12-07 11:40:00,359.75,360.04,358.62,359.35,7002.0,349.7706,350.0525,348.6719,349.3817,7002.0
2021-12-07 11:50:00,359.48,360.29,359.19,360.04,7779.0,349.508,350.2956,349.2261,350.0525,7779.0
2021-12-07 12:00:00,359.79,360.26,359.43,359.66,7188.0,349.8094,350.2664,349.4594,349.6831,7188.0
2021-12-07 12:10:00,360.0,360.83,359.08,359.52,6759.0,350.0136,350.8206,349.1191,349.5469,6759.0
2021-12-07 12:20:00,359.12,360.07,359.12,359.17,8087.0,349.158,350.0817,349.158,349.2066,8087.0
2021-12-07 12:30:00,359.84,360.22,359.49,359.81,4179.0,349.8581,350.2275,349.5178,349.8289,4179.0
2021-12-07 12:40:00,359.73,360.69,359.58,360.05,5360.0,349.7511,350.6845,349.6053,350.0622,5360.0
2021-12-07 12:50:00,359.87,360.83,359.87,360.35,3985.0,349.8872,350.8206,349.8872,350.3539,3985.0
2021-12-07 13:00:00,360.27,360.3,359.6,359.62,1930.0,350.2761,350.3053,349.6247,349.6442,1930.0
2021-12-07 13:10:00,359.09,360.14,358.72,360.13,8275.0,349.1289,350.1497,348.7691,350.14,8275.0
2021-12-07 13:20:00,360.08,360.08,358.85,359.57,4251.0,350.0914,350.0914,348.8955,349.5956,4251.0
2021-12-07 13:30:00,359.53,360.46,359.53,359.93,4059.0,349.5567,350.4609,349.5567,349.9456,4059.0
2021-12-07 13:40:00,359.89,360.53,359.75,360.17,3674.0,349.9067,350.5289,349.7706,350.1789,3674.0
2021-12-07 13:50:00,360.06,360.66,359.8,360.31,6104.0,350.072,350.6553,349.8192,350.315,6104.0
2021-12-07 14:00:00,360.59,360.82,359.77,360.82,5213.0,350.5873,350.8109,349.79,350.8109,5213.0
2021-12-07 14:10:00,360.6,360.76,360.26,360.69,4182.0,350.597,350.7525,350.2664,350.6845,4182.0
2021-12-07 14:20:00,360.47,360.76,360.17,360.17,3900.0,350.4706,350.7525,350.1789,350.1789,3900.0
2021-12-07 14:30:00,360.08,360.62,360.04,360.13,4456.0,350.0914,350.6164,350.0525,350.14,4456.0
2021-12-07 14:40:00,360.31,360.39,359.53,359.71,4708.0,350.315,350.3928,349.5567,349.7317,4708.0
2021-12-07 14:50:00,359.62,359.63,359.2,359.55,3234.0,349.6442,349.6539,349.2358,349.5761,3234.0
2021-12-07 15:00:00,359.43,359.43,358.37,358.74,5759.0,349.4594,349.4594,348.4288,348.7886,5759.0
2021-12-07 15:10:00,358.99,358.99,358.27,358.84,4984.0,349.0316,349.0316,348.3316,348.8858,4984.0
2021-12-07 15:20:00,358.9,359.08,356.88,356.88,7582.0,348.9441,349.1191,346.9802,346.9802,7582.0
2021-12-07 15:30:00,357.09,357.09,356.11,356.18,8270.0,347.1843,347.1843,346.2315,346.2996,8270.0
2021-12-07 15:40:00,356.37,356.99,355.94,356.0,9680.0,346.4843,347.0871,346.0662,346.1246,9680.0
2021-12-07 15:50:00,355.93,357.34,355.68,356.88,48804.0,346.0565,347.4274,345.8135,346.9802,48804.0
2021-12-08 09:30:00,356.64,358.39,356.04,358.34,10421.0,346.7468,348.4483,346.1635,348.3997,10421.0
2021-12-08 09:40:00,358.38,360.46,357.16,358.87,11690.0,348.4386,350.4609,347.2524,348.915,11690.0
2021-12-08 09:50:00,359.27,361.02,359.27,359.31,5661.0,349.3039,351.0053,349.3039,349.3428,5661.0
2021-12-08 10:00:00,358.88,359.57,358.07,358.67,6057.0,348.9247,349.5956,348.1372,348.7205,6057.0
2021-12-08 10:10:00,359.7,360.5,358.96,359.54,9696.0,349.7219,350.4998,349.0025,349.5664,9696.0
2021-12-08 10:20:00,360.0,360.77,357.7,357.7,7186.0,350.0136,350.7623,347.7774,347.7774,7186.0
2021-12-08 10:30:00,357.82,359.65,357.64,358.12,4735.0,347.8941,349.6733,347.7191,348.1858,4735.0
2021-12-08 10:40:00,358.55,359.11,357.67,358.73,5334.0,348.6038,349.1483,347.7483,348.7789,5334.0
2021-12-08 10:50:00,358.76,359.52,357.87,358.09,20018.0,348.808,349.5469,347.9427,348.1566,20018.0
2021-12-08 11:00:00,358.09,358.92,357.55,358.92,4702.0,348.1566,348.9636,347.6316,348.9636,4702.0
2021-12-08 11:10:00,358.92,359.75,357.9,357.91,4445.0,348.9636,349.7706,347.9719,347.9816,4445.0
2021-12-08 11:20:00,358.19,359.53,357.8,358.73,4217.0,348.2538,349.5567,347.8747,348.7789,4217.0
2021-12-08 11:30:00,358.72,359.24,358.08,359.24,6414.0,348.7691,349.2747,348.1469,349.2747,6414.0
2021-12-08 11:40:00,358.76,359.63,358.67,358.71,19267.0,348.808,349.6539,348.7205,348.7594,19267.0
2021-12-08 11:50:00,358.94,359.14,358.46,358.96,8978.0,348.983,349.1775,348.5163,349.0025,8978.0
2021-12-08 12:00:00,358.88,359.49,358.51,359.09,15077.0,348.9247,349.5178,348.565,349.1289,15077.0
2021-12-08 12:10:00,358.99,359.05,358.56,358.76,10509.0,349.0316,349.09,348.6136,348.808,10509.0
2021-12-08 12:20:00,358.63,358.81,358.09,358.1,8798.0,348.6816,348.8566,348.1566,348.1663,8798.0
2021-12-08 12:30:00,358.19,358.41,357.76,357.8,6171.0,348.2538,348.4677,347.8358,347.8747,6171.0
2021-12-08 12:40:00,357.6,357.98,357.42,357.55,2249.0,347.6802,348.0497,347.5052,347.6316,2249.0
2021-12-08 12:50:00,357.5,358.08,357.5,357.72,1202.0,347.583,348.1469,347.583,347.7969,1202.0
2021-12-08 13:00:00,357.72,357.92,357.37,357.67,1712.0,347.7969,347.9913,347.4566,347.7483,1712.0
2021-12-08 13:10:00,357.48,357.82,357.1,357.14,3102.0,347.5635,347.8941,347.1941,347.233,3102.0
2021-12-08 13:20:00,357.24,357.81,357.05,357.43,3546.0,347.3302,347.8844,347.1455,347.5149,3546.0
2021-12-08 13:30:00,357.48,357.82,357.06,357.82,1626.0,347.5635,347.8941,347.1552,347.8941,1626.0
2021-12-08 13:40:00,357.85,357.92,357.54,357.54,2288.0,347.9233,347.9913,347.6219,347.6219,2288.0
2021-12-08 13:50:00,357.82,357.91,357.51,357.69,1728.0,347.8941,347.9816,347.5927,347.7677,1728.0
2021-12-08 14:00:00,357.36,357.73,357.08,357.08,2740.0,347.4469,347.8066,347.1746,347.1746,2740.0
2021-12-08 14:10:00,357.28,357.6,357.02,357.6,1776.0,347.3691,347.6802,347.1163,347.6802,1776.0
2021-12-08 14:20:00,357.6,357.88,357.6,357.79,1175.0,347.6802,347.9524,347.6802,347.8649,1175.0
2021-12-08 14:30:00,357.98,358.35,357.77,357.77,2811.0,348.0497,348.4094,347.8455,347.8455,2811.0
2021-12-08 14:40:00,357.67,357.9,357.5,357.88,3189.0,347.7483,347.9719,347.583,347.9524,3189.0
2021-12-08 14:50:00,357.84,358.32,357.75,357.84,4191.0,347.9135,348.3802,347.826,347.9135,4191.0
2021-12-08 15:00:00,357.98,358.24,357.38,357.38,4920.0,348.0497,348.3024,347.4663,347.4663,4920.0
2021-12-08 15:10:00,357.66,357.77,357.37,357.43,2634.0,347.7385,347.8455,347.4566,347.5149,2634.0
2021-12-08 15:20:00,357.54,357.99,357.39,357.72,1463.0,347.6219,348.0594,347.476,347.7969,1463.0
2021-12-08 15:30:00,357.6,358.42,357.47,358.01,6812.0,347.6802,348.4775,347.5538,348.0788,6812.0
2021-12-08 15:40:00,358.16,358.38,357.66,358.18,12240.0,348.2247,348.4386,347.7385,348.2441,12240.0
2021-12-08 15:50:00,358.21,358.73,356.79,357.0,40261.0,348.2733,348.7789,346.8927,347.0968,40261.0
2021-12-09 09:30:00,361.0,361.0,355.03,358.15,13289.0,350.9859,350.9859,345.1815,348.2149,13289.0
2021-12-09 09:40:00,357.92,358.81,355.46,356.22,9560.0,347.9913,348.8566,345.5996,346.3385,9560.0
2021-12-09 09:50:00,355.48,356.21,355.16,355.64,4609.0,345.619,346.3288,345.3079,345.7746,4609.0
2021-12-09 10:00:00,356.34,358.28,356.21,357.24,6838.0,346.4552,348.3413,346.3288,347.3302,6838.0
2021-12-09 10:10:00,357.43,358.27,357.08,357.19,5353.0,347.5149,348.3316,347.1746,347.2816,5353.0
2021-12-09 10:20:00,357.34,357.86,356.8,356.8,4075.0,347.4274,347.933,346.9024,346.9024,4075.0
2021-12-09 10:30:00,357.16,357.16,355.69,355.88,4778.0,347.2524,347.2524,345.8232,346.0079,4778.0
2021-12-09 10:40:00,355.66,356.84,355.66,356.27,2693.0,345.794,346.9413,345.794,346.3871,2693.0
2021-12-09 10:50:00,357.43,357.66,356.09,356.8,4725.0,347.5149,347.7385,346.2121,346.9024,4725.0
2021-12-09 11:00:00,357.18,357.67,356.32,357.48,8310.0,347.2719,347.7483,346.4357,347.5635,8310.0
2021-12-09 11:10:00,357.55,357.56,356.13,356.38,3526.0,347.6316,347.6413,346.251,346.494,3526.0
2021-12-09 11:20:00,356.72,358.0,356.72,358.0,3136.0,346.8246,348.0691,346.8246,348.0691,3136.0
2021-12-09 11:30:00,357.75,358.48,357.44,357.75,4163.0,347.826,348.5358,347.5246,347.826,4163.0
2021-12-09 11:40:00,357.62,357.67,356.85,357.31,18982.0,347.6996,347.7483,346.951,347.3982,18982.0
2021-12-09 11:50:00,357.25,358.72,357.0,358.45,35444.0,347.3399,348.7691,347.0968,348.5066,35444.0
2021-12-09 12:00:00,358.28,359.3,358.07,358.93,6322.0,348.3413,349.333,348.1372,348.9733,6322.0
2021-12-09 12:10:00,358.92,359.97,358.92,359.29,5393.0,348.9636,349.9845,348.9636,349.3233,5393.0
2021-12-09 12:20:00,359.38,360.44,359.37,359.88,3663.0,349.4108,350.4414,349.4011,349.897,3663.0
2021-12-09 12:30:00,360.46,360.46,359.95,360.44,3823.0,350.4609,350.4609,349.965,350.4414,3823.0
2021-12-09 12:40:00,360.24,360.49,360.07,360.22,3376.0,350.247,350.49,350.0817,350.2275,3376.0
2021-12-09 12:50:00,360.16,361.16,360.06,360.59,3322.0,350.1692,351.1414,350.072,350.5873,3322.0
2021-12-09 13:00:00,360.56,361.73,360.56,361.09,6220.0,350.5581,351.6956,350.5581,351.0734,6220.0
2021-12-09 13:10:00,361.05,362.03,360.81,361.85,8924.0,351.0345,351.9873,350.8012,351.8123,8924.0
2021-12-09 13:20:00,361.85,362.17,361.1,361.35,5452.0,351.8123,352.1234,351.0831,351.3262,5452.0
2021-12-09 13:30:00,361.37,362.19,361.37,361.59,6387.0,351.3456,352.1429,351.3456,351.5595,6387.0
2021-12-09 13:40:00,361.48,361.48,360.81,361.27,1700.0,351.4526,351.4526,350.8012,351.2484,1700.0
2021-12-09 13:50:00,361.17,361.62,361.02,361.4,3711.0,351.1512,351.5887,351.0053,351.3748,3711.0
2021-12-09 14:00:00,361.46,361.47,360.98,360.98,2750.0,351.4331,351.4428,350.9664,350.9664,2750.0
2021-12-09 14:10:00,361.17,361.17,360.68,361.09,1402.0,351.1512,351.1512,350.6748,351.0734,1402.0
2021-12-09 14:20:00,360.98,361.12,360.09,360.39,7853.0,350.9664,351.1026,350.1011,350.3928,7853.0
2021-12-09 14:30:00,360.35,360.35,359.55,359.96,2214.0,350.3539,350.3539,349.5761,349.9747,2214.0
2021-12-09 14:40:00,360.08,360.15,359.4,359.61,4355.0,350.0914,350.1595,349.4303,349.6344,4355.0
2021-12-09 14:50:00,359.69,359.72,358.78,359.31,4680.0,349.7122,349.7414,348.8275,349.3428,4680.0
2021-12-09 15:00:00,359.11,359.78,358.03,358.03,5957.0,349.1483,349.7997,348.0983,348.0983,5957.0
2021-12-09 15:10:00,358.16,358.33,357.39,358.23,4676.0,348.2247,348.3899,347.476,348.2927,4676.0
2021-12-09 15:20:00,358.1,358.26,357.13,357.55,3489.0,348.1663,348.3219,347.2232,347.6316,3489.0
2021-12-09 15:30:00,357.9,358.49,357.77,358.39,5455.0,347.9719,348.5455,347.8455,348.4483,5455.0
2021-12-09 15:40:00,358.16,358.64,357.5,357.75,7210.0,348.2247,348.6914,347.583,347.826,7210.0
2021-12-09 15:50:00,357.68,358.07,356.04,356.61,39728.0,347.758,348.1372,346.1635,346.7177,39728.0
2021-12-10 09:30:00,358.5,360.0,356.78,358.17,9123.0,348.5552,350.0136,346.8829,348.2344,9123.0
2021-12-10 09:40:00,359.03,359.35,356.43,356.43,1818.0,349.0705,349.3817,346.5427,346.5427,1818.0
2021-12-10 09:50:00,356.05,356.59,354.54,354.65,2500.0,346.1732,346.6982,344.7051,344.812,2500.0
2021-12-10 10:00:00,355.01,355.05,353.43,354.32,5180.0,345.162,345.2009,343.6259,344.4912,5180.0
2021-12-10 10:10:00,354.18,354.43,353.34,353.73,4349.0,344.3551,344.5981,343.5384,343.9176,4349.0
2021-12-10 10:20:00,353.64,353.71,352.46,352.9,4230.0,343.8301,343.8981,342.6828,343.1106,4230.0
2021-12-10 10:30:00,353.29,353.29,351.4,351.78,5502.0,343.4898,343.4898,341.6522,342.0216,5502.0
2021-12-10 10:40:00,351.58,351.58,349.17,349.17,14725.0,341.8272,341.8272,339.484,339.484,14725.0
2021-12-10 10:50:00,349.26,349.73,348.19,348.75,8861.0,339.5716,340.0285,338.5312,339.0757,8861.0
2021-12-10 11:00:00,348.75,348.76,347.1,347.1,4709.0,339.0757,339.0854,337.4715,337.4715,4709.0
2021-12-10 11:10:00,346.97,347.29,346.21,346.99,7275.0,337.3451,337.6562,336.6062,337.3645,7275.0
2021-12-10 11:20:00,346.82,346.87,346.16,346.47,4735.0,337.1992,337.2478,336.5575,336.8589,4735.0
2021-12-10 11:30:00,346.15,347.48,345.9,347.34,8359.0,336.5478,337.8409,336.3048,337.7048,8359.0
2021-12-10 11:40:00,347.73,347.97,347.19,347.38,6561.0,338.084,338.3173,337.559,337.7437,6561.0
2021-12-10 11:50:00,347.25,347.27,346.11,346.21,5570.0,337.6173,337.6368,336.5089,336.6062,5570.0
2021-12-10 12:00:00,346.39,347.53,346.24,347.51,6472.0,336.7812,337.8895,336.6353,337.8701,6472.0
2021-12-10 12:10:00,347.6,348.46,347.59,348.24,4087.0,337.9576,338.7937,337.9479,338.5798,4087.0
2021-12-10 12:20:00,348.12,348.8,348.1,348.48,7188.0,338.4632,339.1243,338.4437,338.8132,7188.0
2021-12-10 12:30:00,348.67,348.67,347.9,348.07,4300.0,338.9979,338.9979,338.2493,338.4146,4300.0
2021-12-10 12:40:00,348.2,348.2,346.85,347.08,6737.0,338.541,338.541,337.2284,337.452,6737.0
2021-12-10 12:50:00,347.0,347.29,346.12,346.41,3794.0,337.3742,337.6562,336.5187,336.8006,3794.0
2021-12-10 13:00:00,346.31,347.33,346.31,346.83,7990.0,336.7034,337.6951,336.7034,337.209,7990.0
2021-12-10 13:10:00,346.87,346.96,346.18,346.24,3990.0,337.2478,337.3354,336.577,336.6353,3990.0
2021-12-10 13:20:00,346.32,346.32,345.63,345.74,3152.0,336.7131,336.7131,336.0422,336.1492,3152.0
2021-12-10 13:30:00,345.43,345.63,344.83,345.28,8027.0,335.8478,336.0422,335.2644,335.702,8027.0
2021-12-10 13:40:00,345.27,345.47,344.86,345.05,9142.0,335.6922,335.8867,335.2936,335.4783,9142.0
2021-12-10 13:50:00,345.35,346.7,345.3,346.36,3992.0,335.77,337.0826,335.7214,336.752,3992.0
2021-12-10 14:00:00,346.72,347.23,346.38,347.17,4461.0,337.102,337.5979,336.7714,337.5395,4461.0
2021-12-10 14:10:00,347.51,348.32,347.42,348.32,3677.0,337.8701,338.6576,337.7826,338.6576,3677.0
2021-12-10 14:20:00,348.12,348.13,346.54,346.6,8292.0,338.4632,338.4729,336.927,336.9853,8292.0
2021-12-10 14:30:00,346.62,346.97,345.68,346.27,7971.0,337.0048,337.3451,336.0909,336.6645,7971.0
2021-12-10 14:40:00,346.47,346.79,346.21,346.69,3750.0,336.8589,337.1701,336.6062,337.0728,3750.0
2021-12-10 14:50:00,346.6,346.6,345.31,345.57,4881.0,336.9853,336.9853,335.7311,335.9839,4881.0
2021-12-10 15:00:00,345.61,346.7,345.12,346.7,20615.0,336.0228,337.0826,335.5464,337.0826,20615.0
2021-12-10 15:10:00,346.4,347.13,346.4,346.88,4429.0,336.7909,337.5006,336.7909,337.2576,4429.0
2021-12-10 15:20:00,346.87,348.12,346.87,347.72,5444.0,337.2478,338.4632,337.2478,338.0743,5444.0
2021-12-10 15:30:00,347.57,348.34,346.57,346.57,10905.0,337.9284,338.6771,336.9562,336.9562,10905.0
2021-12-10 15:40:00,346.79,347.86,345.91,347.86,15664.0,337.1701,338.2104,336.3145,338.2104,15664.0
2021-12-10 15:50:00,348.15,348.15,346.92,347.73,49921.0,338.4923,338.4923,337.2965,338.084,49921.0
2021-12-13 09:30:00,346.91,347.35,343.18,343.19,14942.0,337.2867,337.7145,333.6602,333.6699,14942.0
2021-12-13 09:40:00,343.05,344.29,340.47,341.23,9766.0,333.5338,334.7394,331.0254,331.7643,9766.0
2021-12-13 09:50:00,340.84,342.5,339.51,342.5,14101.0,331.3851,332.9991,330.092,332.9991,14101.0
2021-12-13 10:00:00,342.07,342.1,340.55,341.41,11342.0,332.581,332.6102,331.1032,331.9393,11342.0
2021-12-13 10:10:00,340.92,341.41,340.11,340.88,11149.0,331.4629,331.9393,330.6754,331.424,11149.0
2021-12-13 10:20:00,341.29,342.0,338.58,338.98,10533.0,331.8226,332.5129,329.1878,329.5767,10533.0
2021-12-13 10:30:00,339.02,342.0,338.87,341.22,10095.0,329.6156,332.5129,329.4698,331.7546,10095.0
2021-12-13 10:40:00,341.36,343.05,341.35,343.05,8570.0,331.8907,333.5338,331.881,333.5338,8570.0
2021-12-13 10:50:00,343.62,343.62,342.46,342.98,4792.0,334.088,334.088,332.9602,333.4658,4792.0
2021-12-13 11:00:00,342.93,342.99,340.18,340.71,8258.0,333.4171,333.4755,330.7434,331.2587,8258.0
2021-12-13 11:10:00,340.5,340.51,338.91,338.91,10711.0,331.0546,331.0643,329.5087,329.5087,10711.0
2021-12-13 11:20:00,339.02,339.22,337.88,338.22,11571.0,329.6156,329.8101,328.5072,328.8378,11571.0
2021-12-13 11:30:00,338.03,338.61,337.52,337.88,6473.0,328.6531,329.217,328.1572,328.5072,6473.0
2021-12-13 11:40:00,337.56,338.55,337.53,338.37,5805.0,328.1961,329.1586,328.1669,328.9836,5805.0
2021-12-13 11:50:00,338.28,338.44,337.35,337.73,3611.0,328.8961,329.0517,327.9919,328.3614,3611.0
2021-12-13 12:00:00,337.89,338.24,337.14,338.24,4642.0,328.517,328.8572,327.7878,328.8572,4642.0
2021-12-13 12:10:00,338.71,339.01,338.62,338.84,2412.0,329.3142,329.6059,329.2267,329.4406,2412.0
2021-12-13 12:20:00,338.77,338.99,338.05,338.63,10480.0,329.3725,329.5864,328.6725,329.2364,10480.0
2021-12-13 12:30:00,338.63,338.71,338.1,338.4,4488.0,329.2364,329.3142,328.7211,329.0128,4488.0
2021-12-13 12:40:00,338.21,338.41,336.94,336.94,3270.0,328.8281,329.0225,327.5933,327.5933,3270.0
2021-12-13 12:50:00,337.13,337.13,335.8,335.97,3637.0,327.778,327.778,326.4849,326.6502,3637.0
2021-12-13 13:00:00,335.79,336.17,335.31,335.93,3460.0,326.4752,326.8447,326.0085,326.6113,3460.0
2021-12-13 13:10:00,335.93,337.0,335.92,336.82,3344.0,326.6113,327.6516,326.6016,327.4766,3344.0
2021-12-13 13:20:00,336.96,337.28,336.66,337.13,3996.0,327.6128,327.9239,327.3211,327.778,3996.0
2021-12-13 13:30:00,336.96,337.08,336.65,336.92,5711.0,327.6128,327.7294,327.3114,327.5739,5711.0
2021-12-13 13:40:00,336.85,337.78,336.85,337.07,6854.0,327.5058,328.41,327.5058,327.7197,6854.0
2021-12-13 13:50:00,337.18,338.0,337.16,337.75,5453.0,327.8266,328.6239,327.8072,328.3808,5453.0
2021-12-13 14:00:00,337.68,337.84,336.55,336.89,10661.0,328.3128,328.4683,327.2141,327.5447,10661.0
2021-12-13 14:10:00,337.02,337.08,336.35,336.35,13250.0,327.6711,327.7294,327.0197,327.0197,13250.0
2021-12-13 14:20:00,336.53,337.01,336.22,336.35,16300.0,327.1947,327.6614,326.8933,327.0197,16300.0
2021-12-13 14:30:00,336.45,336.61,336.09,336.5,13910.0,327.1169,327.2725,326.7669,327.1655,13910.0
2021-12-13 14:40:00,336.57,336.87,336.42,336.58,2829.0,327.2336,327.5252,327.0877,327.2433,2829.0
2021-12-13 14:50:00,336.7,337.47,336.56,337.47,2914.0,327.36,328.1086,327.2238,328.1086,2914.0
2021-12-13 15:00:00,337.67,338.63,337.67,338.31,2795.0,328.3031,329.2364,328.3031,328.9253,2795.0
2021-12-13 15:10:00,338.4,339.04,338.3,338.35,6172.0,329.0128,329.6351,328.9156,328.9642,6172.0
2021-12-13 15:20:00,338.68,338.72,337.94,338.21,5569.0,329.285,329.3239,328.5656,328.8281,5569.0
2021-12-13 15:30:00,338.21,338.72,338.1,338.44,10524.0,328.8281,329.3239,328.7211,329.0517,10524.0
2021-12-13 15:40:00,338.45,339.39,338.39,338.94,16461.0,329.0614,329.9753,329.0031,329.5378,16461.0
2021-12-13 15:50:00,338.57,338.74,337.82,338.31,34519.0,329.1781,329.3434,328.4489,328.9253,34519.0
2021-12-14 09:30:00,335.67,336.27,333.42,336.27,17148.0,326.3585,326.9419,324.171,326.9419,17148.0
2021-12-14 09:40:00,336.95,339.34,336.95,338.9,4178.0,327.603,329.9267,327.603,329.4989,4178.0
2021-12-14 09:50:00,339.42,341.92,339.01,340.57,6086.0,330.0045,332.4352,329.6059,331.1226,6086.0
2021-12-14 10:00:00,340.13,342.05,340.01,341.59,5450.0,330.6948,332.5616,330.5781,332.1143,5450.0
2021-12-14 10:10:00,340.52,340.52,339.34,339.7,5447.0,331.074,331.074,329.9267,330.2767,5447.0
2021-12-14 10:20:00,339.28,341.79,339.07,341.4,7625.0,329.8684,332.3088,329.6642,331.9296,7625.0
2021-12-14 10:30:00,341.08,342.07,339.94,339.94,4773.0,331.6185,332.581,330.5101,330.5101,4773.0
2021-12-14 10:40:00,339.65,340.45,338.7,338.7,6603.0,330.2281,331.0059,329.3045,329.3045,6603.0
2021-12-14 10:50:00,338.39,338.39,337.2,337.4,5469.0,329.0031,329.0031,327.8461,328.0405,5469.0
2021-12-14 11:00:00,337.0,337.09,335.64,335.88,8122.0,327.6516,327.7391,326.3294,326.5627,8122.0
2021-12-14 11:10:00,336.01,336.4,335.2,335.78,5029.0,326.6891,327.0683,325.9016,326.4655,5029.0
2021-12-14 11:20:00,336.2,337.87,336.18,337.61,6142.0,326.8738,328.4975,326.8544,328.2447,6142.0
2021-12-14 11:30:00,337.47,337.89,336.44,337.59,3049.0,328.1086,328.517,327.1072,328.2253,3049.0
2021-12-14 11:40:00,337.83,338.45,337.62,338.39,2200.0,328.4586,329.0614,328.2544,329.0031,2200.0
2021-12-14 11:50:00,338.48,338.91,337.24,337.24,3201.0,329.0906,329.5087,327.885,327.885,3201.0
2021-12-14 12:00:00,336.53,337.68,336.48,337.68,2400.0,327.1947,328.3128,327.1461,328.3128,2400.0
2021-12-14 12:10:00,337.72,338.34,337.4,338.34,2778.0,328.3517,328.9545,328.0405,328.9545,2778.0
2021-12-14 12:20:00,338.31,338.52,337.58,337.87,2727.0,328.9253,329.1295,328.2156,328.4975,2727.0
2021-12-14 12:30:00,338.24,338.29,337.13,337.13,3083.0,328.8572,328.9059,327.778,327.778,3083.0
2021-12-14 12:40:00,337.5,337.5,336.52,336.57,3152.0,328.1378,328.1378,327.185,327.2336,3152.0
2021-12-14 12:50:00,336.64,336.94,335.48,335.86,11750.0,327.3016,327.5933,326.1738,326.5433,11750.0
2021-12-14 13:00:00,335.75,336.39,335.4,336.35,4736.0,326.4363,327.0586,326.096,327.0197,4736.0
2021-12-14 13:10:00,336.33,336.89,336.09,336.65,2509.0,327.0002,327.5447,326.7669,327.3114,2509.0
2021-12-14 13:20:00,336.41,336.53,336.03,336.49,1600.0,327.078,327.1947,326.7086,327.1558,1600.0
2021-12-14 13:30:00,336.22,336.22,335.51,336.1,1861.0,326.8933,326.8933,326.203,326.7766,1861.0
2021-12-14 13:40:00,335.63,336.08,335.52,335.77,1812.0,326.3196,326.7572,326.2127,326.4558,1812.0
2021-12-14 13:50:00,335.47,335.94,334.83,335.26,5040.0,326.1641,326.621,325.5418,325.9599,5040.0
2021-12-14 14:00:00,335.3,336.73,335.24,336.73,3115.0,325.9988,327.3891,325.9405,327.3891,3115.0
2021-12-14 14:10:00,336.61,337.39,336.61,337.02,1969.0,327.2725,328.0308,327.2725,327.6711,1969.0
2021-12-14 14:20:00,337.33,337.38,336.16,336.16,1742.0,327.9725,328.0211,326.8349,326.8349,1742.0
2021-12-14 14:30:00,336.0,336.6,335.88,336.12,1200.0,326.6794,327.2627,326.5627,326.7961,1200.0
2021-12-14 14:40:00,336.32,336.51,335.99,336.0,2064.0,326.9905,327.1752,326.6697,326.6794,2064.0
2021-12-14 14:50:00,335.99,336.21,335.65,336.0,3227.0,326.6697,326.8836,326.3391,326.6794,3227.0
2021-12-14 15:00:00,336.4,336.98,336.19,336.88,7321.0,327.0683,327.6322,326.8641,327.535,7321.0
2021-12-14 15:10:00,336.83,337.98,336.54,337.7,4301.0,327.4864,328.6045,327.2044,328.3322,4301.0
2021-12-14 15:20:00,337.96,338.19,337.48,337.97,3602.0,328.585,328.8086,328.1183,328.5947,3602.0
2021-12-14 15:30:00,337.96,338.75,337.67,338.29,7744.0,328.585,329.3531,328.3031,328.9059,7744.0
2021-12-14 15:40:00,338.29,338.47,337.34,337.34,10517.0,328.9059,329.0809,327.9822,327.9822,10517.0
2021-12-14 15:50:00,337.47,338.08,336.93,337.94,41721.0,328.1086,328.7017,327.5836,328.5656,41721.0
2021-12-15 09:30:00,336.29,339.04,331.52,332.0,10672.0,326.9613,329.6351,322.3237,322.7903,10672.0
2021-12-15 09:40:00,331.76,331.76,329.23,329.95,15913.0,322.557,322.557,320.0972,320.7972,15913.0
2021-12-15 09:50:00,330.37,330.37,329.0,329.34,5254.0,321.2056,321.2056,319.8736,320.2041,5254.0
2021-12-15 10:00:00,329.99,331.91,329.98,331.2,6079.0,320.8361,322.7028,320.8264,322.0125,6079.0
2021-12-15 10:10:00,331.2,331.49,329.45,329.46,6448.0,322.0125,322.2945,320.3111,320.3208,6448.0
2021-12-15 10:20:00,329.35,329.4,328.0,328.56,11514.0,320.2139,320.2625,318.9013,319.4458,11514.0
2021-12-15 10:30:00,328.69,329.88,328.69,329.39,4934.0,319.5722,320.7292,319.5722,320.2527,4934.0
2021-12-15 10:40:00,329.36,329.83,328.45,328.45,5476.0,320.2236,320.6805,319.3388,319.3388,5476.0
2021-12-15 10:50:00,328.49,329.21,327.75,329.2,9897.0,319.3777,320.0777,318.6582,320.068,9897.0
2021-12-15 11:00:00,329.29,330.61,329.28,330.18,2422.0,320.1555,321.4389,320.1458,321.0208,2422.0
2021-12-15 11:10:00,330.44,330.87,329.91,330.44,5352.0,321.2736,321.6917,320.7583,321.2736,5352.0
2021-12-15 11:20:00,330.66,331.0,329.54,329.54,4022.0,321.4875,321.8181,320.3986,320.3986,4022.0
2021-12-15 11:30:00,329.16,329.38,328.46,328.98,8501.0,320.0291,320.243,319.3485,319.8541,8501.0
2021-12-15 11:40:00,328.98,329.86,328.65,329.86,7403.0,319.8541,320.7097,319.5333,320.7097,7403.0
2021-12-15 11:50:00,330.0,330.0,329.31,329.77,4609.0,320.8458,320.8458,320.175,320.6222,4609.0
2021-12-15 12:00:00,329.9,331.32,329.9,331.22,1805.0,320.7486,322.1292,320.7486,322.032,1805.0
2021-12-15 12:10:00,331.21,331.21,330.61,330.68,1430.0,322.0223,322.0223,321.4389,321.507,1430.0
2021-12-15 12:20:00,330.19,331.31,330.11,331.12,4009.0,321.0306,322.1195,320.9528,321.9348,4009.0
2021-12-15 12:30:00,331.24,332.28,331.2,331.77,5716.0,322.0514,323.0626,322.0125,322.5667,5716.0
2021-12-15 12:40:00,331.78,331.78,330.47,330.9,4157.0,322.5764,322.5764,321.3028,321.7209,4157.0
2021-12-15 12:50:00,330.91,332.42,330.9,332.21,1715.0,321.7306,323.1987,321.7209,322.9945,1715.0
2021-12-15 13:00:00,332.25,333.1,331.7,332.89,5702.0,323.0334,323.8598,322.4987,323.6557,5702.0
2021-12-15 13:10:00,332.99,333.11,332.72,332.9,6808.0,323.7529,323.8696,323.4904,323.6654,6808.0
2021-12-15 13:20:00,333.1,333.55,332.84,333.53,6275.0,323.8598,324.2973,323.607,324.2779,6275.0
2021-12-15 13:30:00,333.35,334.35,333.28,333.73,4714.0,324.1029,325.0752,324.0348,324.4724,4714.0
2021-12-15 13:40:00,333.72,335.59,333.72,335.59,9143.0,324.4626,326.2808,324.4626,326.2808,9143.0
2021-12-15 13:50:00,335.38,336.41,334.92,336.41,4197.0,326.0766,327.078,325.6293,327.078,4197.0
2021-12-15 14:00:00,335.94,340.12,335.28,338.21,9945.0,326.621,330.6851,325.9794,328.8281,9945.0
2021-12-15 14:10:00,337.76,339.39,337.75,338.01,8296.0,328.3906,329.9753,328.3808,328.6336,8296.0
2021-12-15 14:20:00,337.82,337.82,335.85,335.86,3282.0,328.4489,328.4489,326.5335,326.5433,3282.0
2021-12-15 14:30:00,336.11,338.12,336.11,337.91,7471.0,326.7863,328.7406,326.7863,328.5364,7471.0
2021-12-15 14:40:00,337.68,337.9,336.52,336.79,6135.0,328.3128,328.5267,327.185,327.4475,6135.0
2021-12-15 14:50:00,336.54,338.28,336.48,337.06,8591.0,327.2044,328.8961,327.1461,327.71,8591.0
2021-12-15 15:00:00,337.03,338.6,335.98,338.46,8687.0,327.6808,329.2073,326.6599,329.0711,8687.0
2021-12-15 15:10:00,339.3,341.37,338.71,340.85,23676.0,329.8878,331.9004,329.3142,331.3948,23676.0
2021-12-15 15:20:00,340.81,342.59,340.7,342.35,12669.0,331.356,333.0866,331.249,332.8532,12669.0
2021-12-15 15:30:00,342.52,342.68,341.48,341.9,10111.0,333.0185,333.1741,332.0074,332.4157,10111.0
2021-12-15 15:40:00,342.01,342.19,339.3,339.65,19457.0,332.5227,332.6977,329.8878,330.2281,19457.0
2021-12-15 15:50:00,339.95,341.8,339.93,341.17,37968.0,330.5198,332.3185,330.5004,331.706,37968.0
2021-12-16 09:30:00,346.33,347.86,344.62,347.0,21950.0,336.7228,338.2104,335.0603,337.3742,21950.0
2021-12-16 09:40:00,347.09,348.0,344.1,347.82,4885.0,337.4617,338.3465,334.5547,338.1715,4885.0
2021-12-16 09:50:00,347.61,348.03,345.02,346.52,6431.0,337.9673,338.3757,335.4492,336.9076,6431.0
2021-12-16 10:00:00,345.73,346.2,343.96,344.6,5958.0,336.1395,336.5964,334.4186,335.0408,5958.0
2021-12-16 10:10:00,344.94,347.4,344.94,347.15,2987.0,335.3714,337.7631,335.3714,337.5201,2987.0
2021-12-16 10:20:00,347.54,348.81,347.16,348.68,5693.0,337.8993,339.134,337.5298,339.0076,5693.0
2021-12-16 10:30:00,348.76,348.96,347.54,347.82,5959.0,339.0854,339.2799,337.8993,338.1715,5959.0
2021-12-16 10:40:00,347.88,349.04,347.53,348.69,5304.0,338.2298,339.3577,337.8895,339.0174,5304.0
2021-12-16 10:50:00,348.62,348.75,346.19,347.18,10026.0,338.9493,339.0757,336.5867,337.5493,10026.0
2021-12-16 11:00:00,346.75,346.91,345.0,345.71,9424.0,337.1312,337.2867,335.4297,336.12,9424.0
2021-12-16 11:10:00,345.52,346.59,345.04,346.37,4691.0,335.9353,336.9756,335.4686,336.7617,4691.0
2021-12-16 11:20:00,346.75,347.95,346.75,347.04,4095.0,337.1312,338.2979,337.1312,337.4131,4095.0
2021-12-16 11:30:00,347.01,347.01,344.71,344.71,2466.0,337.384,337.384,335.1478,335.1478,2466.0
2021-12-16 11:40:00,344.93,345.15,343.55,343.55,4420.0,335.3617,335.5756,334.0199,334.0199,4420.0
2021-12-16 11:50:00,343.46,344.0,342.84,343.06,2289.0,333.9324,334.4575,333.3296,333.5435,2289.0
2021-12-16 12:00:00,343.02,343.53,342.9,343.09,3063.0,333.5046,334.0005,333.388,333.5727,3063.0
2021-12-16 12:10:00,343.23,343.62,343.18,343.21,2708.0,333.7088,334.088,333.6602,333.6894,2708.0
2021-12-16 12:20:00,343.42,343.53,342.5,342.78,6822.0,333.8936,334.0005,332.9991,333.2713,6822.0
2021-12-16 12:30:00,342.67,342.67,341.82,341.82,3722.0,333.1644,333.1644,332.3379,332.3379,3722.0
2021-12-16 12:40:00,341.45,341.62,340.61,340.71,2465.0,331.9782,332.1435,331.1615,331.2587,2465.0
2021-12-16 12:50:00,340.73,341.04,338.87,338.87,7127.0,331.2782,331.5796,329.4698,329.4698,7127.0
2021-12-16 13:00:00,339.1,340.8,339.1,340.02,4221.0,329.6934,331.3462,329.6934,330.5879,4221.0
2021-12-16 13:10:00,340.57,341.42,340.53,340.74,4020.0,331.1226,331.949,331.0837,331.2879,4020.0
2021-12-16 13:20:00,340.9,341.47,340.25,340.68,2603.0,331.4435,331.9976,330.8115,331.2296,2603.0
2021-12-16 13:30:00,341.0,341.15,340.05,340.82,3950.0,331.5407,331.6865,330.617,331.3657,3950.0
2021-12-16 13:40:00,340.85,342.02,340.34,342.02,3200.0,331.3948,332.5324,330.899,332.5324,3200.0
2021-12-16 13:50:00,341.77,341.99,340.47,340.47,2949.0,332.2893,332.5032,331.0254,331.0254,2949.0
2021-12-16 14:00:00,340.38,340.73,340.13,340.13,1600.0,330.9379,331.2782,330.6948,330.6948,1600.0
2021-12-16 14:10:00,339.43,339.84,338.62,338.86,1654.0,330.0142,330.4129,329.2267,329.46,1654.0
2021-12-16 14:20:00,338.76,338.89,337.82,337.82,2746.0,329.3628,329.4892,328.4489,328.4489,2746.0
2021-12-16 14:30:00,338.16,338.54,337.62,338.54,2743.0,328.7795,329.1489,328.2544,329.1489,2743.0
2021-12-16 14:40:00,338.63,338.63,336.41,336.41,2045.0,329.2364,329.2364,327.078,327.078,2045.0
2021-12-16 14:50:00,336.45,336.45,335.33,336.15,10740.0,327.1169,327.1169,326.028,326.8252,10740.0
2021-12-16 15:00:00,335.99,336.78,335.67,336.22,3541.0,326.6697,327.4377,326.3585,326.8933,3541.0
2021-12-16 15:10:00,336.09,336.87,335.97,336.68,8006.0,326.7669,327.5252,326.6502,327.3405,8006.0
2021-12-16 15:20:00,336.65,338.56,336.64,338.55,6817.0,327.3114,329.1684,327.3016,329.1586,6817.0
2021-12-16 15:30:00,338.61,339.11,337.6,339.11,5410.0,329.217,329.7031,328.235,329.7031,5410.0
2021-12-16 15:40:00,338.9,339.46,337.81,338.06,9761.0,329.4989,330.0434,328.4392,328.6822,9761.0
2021-12-16 15:50:00,337.35,339.34,337.35,337.64,32145.0,327.9919,329.9267,327.9919,328.2739,32145.0
2021-12-17 09:30:00,336.99,336.99,331.14,331.14,60158.0,327.6419,327.6419,321.9542,321.9542,60158.0
2021-12-17 09:40:00,331.14,331.14,327.75,329.42,9268.0,321.9542,321.9542,318.6582,320.2819,9268.0
2021-12-17 09:50:00,329.74,330.6,328.51,329.73,10243.0,320.593,321.4292,319.3972,320.5833,10243.0
2021-12-17 10:00:00,329.88,330.09,329.0,329.52,20764.0,320.7292,320.9333,319.8736,320.3791,20764.0
2021-12-17 10:10:00,329.7,330.3,328.72,329.44,10333.0,320.5541,321.1375,319.6013,320.3014,10333.0
2021-12-17 10:20:00,329.2,330.34,329.1,330.12,5247.0,320.068,321.1764,319.9708,320.9625,5247.0
2021-12-17 10:30:00,330.37,333.67,329.76,332.81,9817.0,321.2056,324.414,320.6125,323.5779,9817.0
2021-12-17 10:40:00,333.34,334.66,333.21,333.76,10929.0,324.0932,325.3766,323.9668,324.5015,10929.0
2021-12-17 10:50:00,334.09,337.22,333.89,336.4,12833.0,324.8224,327.8655,324.6279,327.0683,12833.0
2021-12-17 11:00:00,335.51,336.43,335.32,335.56,5979.0,326.203,327.0975,326.0182,326.2516,5979.0
2021-12-17 11:10:00,335.6,337.52,335.6,336.24,6194.0,326.2905,328.1572,326.2905,326.9127,6194.0
2021-12-17 11:20:00,336.25,336.9,335.85,336.5,5916.0,326.9224,327.5544,326.5335,327.1655,5916.0
2021-12-17 11:30:00,336.81,336.83,334.47,335.06,8363.0,327.4669,327.4864,325.1918,325.7655,8363.0
2021-12-17 11:40:00,335.08,335.12,333.28,333.55,4534.0,325.7849,325.8238,324.0348,324.2973,4534.0
2021-12-17 11:50:00,333.71,333.84,331.99,332.6,9085.0,324.4529,324.5793,322.7806,323.3737,9085.0
2021-12-17 12:00:00,332.27,332.27,330.66,331.64,7748.0,323.0529,323.0529,321.4875,322.4403,7748.0
2021-12-17 12:10:00,331.62,333.46,331.33,332.61,2301.0,322.4209,324.2098,322.1389,323.3834,2301.0
2021-12-17 12:20:00,332.85,333.15,332.13,332.77,4236.0,323.6168,323.9084,322.9167,323.539,4236.0
2021-12-17 12:30:00,332.74,334.46,332.74,333.5,2684.0,323.5098,325.1821,323.5098,324.2487,2684.0
2021-12-17 12:40:00,333.51,333.7,333.08,333.29,2950.0,324.2585,324.4432,323.8404,324.0446,2950.0
2021-12-17 12:50:00,333.51,333.78,333.04,333.46,3132.0,324.2585,324.521,323.8015,324.2098,3132.0
2021-12-17 13:00:00,333.39,333.62,332.49,332.49,3932.0,324.1418,324.3654,323.2667,323.2667,3932.0
2021-12-17 13:10:00,333.03,333.72,332.78,333.42,3911.0,323.7918,324.4626,323.5487,324.171,3911.0
2021-12-17 13:20:00,333.68,334.58,333.44,334.54,5232.0,324.4237,325.2988,324.1904,325.2599,5232.0
2021-12-17 13:30:00,334.56,335.14,334.56,334.73,3033.0,325.2793,325.8432,325.2793,325.4446,3033.0
2021-12-17 13:40:00,334.6,335.21,334.43,334.99,3236.0,325.3182,325.9113,325.1529,325.6974,3236.0
2021-12-17 13:50:00,335.04,335.41,334.42,334.74,10793.0,325.746,326.1057,325.1432,325.4543,10793.0
2021-12-17 14:00:00,334.92,335.07,334.64,334.84,1505.0,325.6293,325.7752,325.3571,325.5516,1505.0
2021-12-17 14:10:00,334.9,335.08,334.09,334.34,6176.0,325.6099,325.7849,324.8224,325.0654,6176.0
2021-12-17 14:20:00,334.01,334.69,333.94,333.98,4160.0,324.7446,325.4057,324.6765,324.7154,4160.0
2021-12-17 14:30:00,334.11,334.15,333.37,333.48,4577.0,324.8418,324.8807,324.1223,324.2293,4577.0
2021-12-17 14:40:00,333.7,334.8,333.67,334.74,5963.0,324.4432,325.5127,324.414,325.4543,5963.0
2021-12-17 14:50:00,334.63,334.63,333.1,334.28,8436.0,325.3474,325.3474,323.8598,325.0071,8436.0
2021-12-17 15:00:00,334.11,335.44,334.08,335.44,6139.0,324.8418,326.1349,324.8126,326.1349,6139.0
2021-12-17 15:10:00,335.41,335.44,333.9,334.25,9009.0,326.1057,326.1349,324.6376,324.9779,9009.0
2021-12-17 15:20:00,334.38,335.28,333.93,334.22,6483.0,325.1043,325.9794,324.6668,324.9488,6483.0
2021-12-17 15:30:00,334.56,334.85,333.45,334.85,8780.0,325.2793,325.5613,324.2001,325.5613,8780.0
2021-12-17 15:40:00,334.84,335.65,333.55,333.55,10438.0,325.5516,326.3391,324.2973,324.2973,10438.0
2021-12-17 15:50:00,333.86,334.89,332.33,332.33,85745.0,324.5987,325.6002,323.1112,323.1112,85745.0
2021-12-20 09:30:00,325.81,326.04,319.49,319.89,29059.0,316.7721,316.9957,310.6274,311.0163,29059.0
2021-12-20 09:40:00,320.6,323.51,319.08,320.77,23066.0,311.7066,314.5359,310.2287,311.8719,23066.0
2021-12-20 09:50:00,320.68,322.26,318.54,321.61,16000.0,311.7844,313.3205,309.7037,312.6886,16000.0
2021-12-20 10:00:00,322.03,322.96,320.64,321.35,7534.0,313.0969,314.0011,311.7455,312.4358,7534.0
2021-12-20 10:10:00,321.03,322.04,319.96,322.04,9692.0,312.1246,313.1066,311.0843,313.1066,9692.0
2021-12-20 10:20:00,322.08,322.69,318.89,319.2,7502.0,313.1455,313.7386,310.044,310.3454,7502.0
2021-12-20 10:30:00,318.78,320.89,318.08,319.45,12289.0,309.9371,311.9885,309.2565,310.5885,12289.0
2021-12-20 10:40:00,319.18,319.33,317.42,317.51,6349.0,310.326,310.4718,308.6148,308.7023,6349.0
2021-12-20 10:50:00,317.46,317.69,316.62,317.46,9832.0,308.6537,308.8773,307.837,308.6537,9832.0
2021-12-20 11:00:00,318.0,318.28,316.76,317.86,8871.0,309.1787,309.4509,307.9731,309.0426,8871.0
2021-12-20 11:10:00,317.63,317.9,317.05,317.4,6169.0,308.819,309.0815,308.2551,308.5953,6169.0
2021-12-20 11:20:00,317.54,318.3,317.04,317.04,6859.0,308.7315,309.4704,308.2453,308.2453,6859.0
2021-12-20 11:30:00,317.25,318.94,317.25,318.88,4476.0,308.4495,310.0926,308.4495,310.0343,4476.0
2021-12-20 11:40:00,319.26,319.88,318.75,319.7,5544.0,310.4037,311.0066,309.9079,310.8315,5544.0
2021-12-20 11:50:00,319.7,320.77,319.32,320.34,12017.0,310.8315,311.8719,310.4621,311.4538,12017.0
2021-12-20 12:00:00,320.13,320.13,319.08,319.33,5373.0,311.2496,311.2496,310.2287,310.4718,5373.0
2021-12-20 12:10:00,319.01,319.58,318.39,319.28,5185.0,310.1607,310.7149,309.5579,310.4232,5185.0
2021-12-20 12:20:00,319.07,319.27,318.36,319.03,7123.0,310.219,310.4135,309.5287,310.1801,7123.0
2021-12-20 12:30:00,319.05,319.05,318.03,318.03,1230.0,310.1996,310.1996,309.2079,309.2079,1230.0
2021-12-20 12:40:00,317.98,318.75,317.98,318.34,2964.0,309.1593,309.9079,309.1593,309.5093,2964.0
2021-12-20 12:50:00,318.14,318.43,317.65,317.65,2502.0,309.3148,309.5968,308.8384,308.8384,2502.0
2021-12-20 13:00:00,317.78,318.25,317.49,318.18,3701.0,308.9648,309.4218,308.6828,309.3537,3701.0
2021-12-20 13:10:00,318.33,319.15,318.18,318.58,2786.0,309.4995,310.2968,309.3537,309.7426,2786.0
2021-12-20 13:20:00,318.13,318.71,317.79,318.0,4110.0,309.3051,309.869,308.9745,309.1787,4110.0
2021-12-20 13:30:00,317.77,318.18,317.14,318.18,8039.0,308.9551,309.3537,308.3426,309.3537,8039.0
2021-12-20 13:40:00,318.5,319.28,318.22,318.86,7320.0,309.6648,310.4232,309.3926,310.0148,7320.0
2021-12-20 13:50:00,318.68,318.99,317.7,318.17,8388.0,309.8398,310.1412,308.887,309.344,8388.0
2021-12-20 14:00:00,318.35,319.47,318.3,319.47,6138.0,309.519,310.6079,309.4704,310.6079,6138.0
2021-12-20 14:10:00,319.23,319.92,318.73,319.74,3898.0,310.3746,311.0454,309.8885,310.8704,3898.0
2021-12-20 14:20:00,319.7,319.83,318.51,318.51,6574.0,310.8315,310.9579,309.6746,309.6746,6574.0
2021-12-20 14:30:00,318.53,318.93,318.32,318.51,6368.0,309.694,310.0829,309.4898,309.6746,6368.0
2021-12-20 14:40:00,318.66,318.95,318.4,318.71,7709.0,309.8204,310.1023,309.5676,309.869,7709.0
2021-12-20 14:50:00,318.57,319.27,318.54,318.91,5189.0,309.7329,310.4135,309.7037,310.0635,5189.0
2021-12-20 15:00:00,319.05,319.71,319.05,319.57,5865.0,310.1996,310.8413,310.1996,310.7051,5865.0
2021-12-20 15:10:00,319.61,320.58,319.52,320.48,5606.0,310.744,311.6871,310.6565,311.5899,5606.0
2021-12-20 15:20:00,320.48,321.38,320.01,321.37,10461.0,311.5899,312.4649,311.1329,312.4552,10461.0
2021-12-20 15:30:00,321.3,321.33,320.28,320.46,11682.0,312.3872,312.4163,311.3955,311.5705,11682.0
2021-12-20 15:40:00,320.48,321.89,320.47,321.73,20628.0,311.5899,312.9608,311.5802,312.8052,20628.0
2021-12-20 15:50:00,321.88,323.08,321.72,322.09,54498.0,312.9511,314.1178,312.7955,313.1552,54498.0
2021-12-21 09:30:00,315.55,325.49,315.0,325.48,40294.0,306.7967,316.4609,306.2619,316.4512,40294.0
2021-12-21 09:40:00,325.06,325.5,321.6,321.6,9087.0,316.0429,316.4707,312.6788,312.6788,9087.0
2021-12-21 09:50:00,321.57,322.68,320.32,320.32,11548.0,312.6497,313.7289,311.4343,311.4343,11548.0
2021-12-21 10:00:00,320.94,322.96,320.46,322.28,7620.0,312.0371,314.0011,311.5705,313.34,7620.0
2021-12-21 10:10:00,322.28,324.86,322.27,324.2,6194.0,313.34,315.8484,313.3303,315.2067,6194.0
2021-12-21 10:20:00,324.1,324.72,321.42,322.22,7467.0,315.1095,315.7123,312.5038,313.2816,7467.0
2021-12-21 10:30:00,321.65,322.69,321.12,322.09,7564.0,312.7275,313.7386,312.2122,313.1552,7564.0
2021-12-21 10:40:00,322.34,324.04,322.08,323.71,5088.0,313.3983,315.0512,313.1455,314.7303,5088.0
2021-12-21 10:50:00,323.29,324.45,322.93,323.27,7700.0,314.322,315.4498,313.9719,314.3025,7700.0
2021-12-21 11:00:00,323.08,325.25,323.08,324.85,9544.0,314.1178,316.2276,314.1178,315.8387,9544.0
2021-12-21 11:10:00,325.06,326.52,324.7,326.52,7123.0,316.0429,317.4624,315.6928,317.4624,7123.0
2021-12-21 11:20:00,326.61,327.62,326.1,326.68,24009.0,317.5499,318.5318,317.054,317.6179,24009.0
2021-12-21 11:30:00,326.71,327.07,326.53,326.87,2944.0,317.6471,317.9971,317.4721,317.8026,2944.0
2021-12-21 11:40:00,326.79,328.13,326.43,327.84,7316.0,317.7249,319.0277,317.3749,318.7457,7316.0
2021-12-21 11:50:00,327.84,328.07,327.17,327.3,4401.0,318.7457,318.9694,318.0943,318.2207,4401.0
2021-12-21 12:00:00,327.41,329.3,327.41,329.3,6519.0,318.3277,320.1652,318.3277,320.1652,6519.0
2021-12-21 12:10:00,329.02,329.43,328.74,328.99,3336.0,319.893,320.2916,319.6208,319.8638,3336.0
2021-12-21 12:20:00,329.0,329.0,328.2,328.55,2724.0,319.8736,319.8736,319.0958,319.436,2724.0
2021-12-21 12:30:00,328.71,328.93,328.17,328.82,4052.0,319.5916,319.8055,319.0666,319.6986,4052.0
2021-12-21 12:40:00,328.51,329.03,328.45,329.02,3652.0,319.3972,319.9027,319.3388,319.893,3652.0
2021-12-21 12:50:00,328.89,329.9,328.78,329.53,7261.0,319.7666,320.7486,319.6597,320.3889,7261.0
2021-12-21 13:00:00,329.39,329.39,328.66,328.99,4121.0,320.2527,320.2527,319.543,319.8638,4121.0
2021-12-21 13:10:00,329.12,329.89,329.12,329.88,5953.0,319.9902,320.7389,319.9902,320.7292,5953.0
2021-12-21 13:20:00,329.8,330.19,329.68,329.92,3757.0,320.6514,321.0306,320.5347,320.768,3757.0
2021-12-21 13:30:00,330.0,330.19,329.5,329.5,5130.0,320.8458,321.0306,320.3597,320.3597,5130.0
2021-12-21 13:40:00,329.62,329.74,329.4,329.65,2265.0,320.4764,320.593,320.2625,320.5055,2265.0
2021-12-21 13:50:00,329.52,329.63,329.0,329.0,3258.0,320.3791,320.4861,319.8736,319.8736,3258.0
2021-12-21 14:00:00,329.02,329.53,328.5,329.39,6182.0,319.893,320.3889,319.3874,320.2527,6182.0
2021-12-21 14:10:00,329.34,329.54,329.02,329.11,2895.0,320.2041,320.3986,319.893,319.9805,2895.0
2021-12-21 14:20:00,329.02,329.16,328.41,328.6,7096.0,319.893,320.0291,319.2999,319.4847,7096.0
2021-12-21 14:30:00,329.07,329.31,328.12,328.12,5174.0,319.9416,320.175,319.018,319.018,5174.0
2021-12-21 14:40:00,328.05,329.13,327.79,328.57,4890.0,318.9499,320.0,318.6971,319.4555,4890.0
2021-12-21 14:50:00,328.78,329.16,328.37,328.47,6105.0,319.6597,320.0291,319.261,319.3583,6105.0
2021-12-21 15:00:00,328.4,328.99,328.21,328.42,4696.0,319.2902,319.8638,319.1055,319.3097,4696.0
2021-12-21 15:10:00,328.47,328.87,328.3,328.54,5144.0,319.3583,319.7472,319.193,319.4263,5144.0
2021-12-21 15:20:00,328.52,328.74,328.41,328.43,5675.0,319.4069,319.6208,319.2999,319.3194,5675.0
2021-12-21 15:30:00,328.21,328.91,327.79,328.01,7843.0,319.1055,319.7861,318.6971,318.911,7843.0
2021-12-21 15:40:00,328.0,328.03,327.34,327.78,12567.0,318.9013,318.9305,318.2596,318.6874,12567.0
2021-12-21 15:50:00,327.69,329.31,327.69,328.99,39401.0,318.5999,320.175,318.5999,319.8638,39401.0
2021-12-22 09:30:00,329.9,331.73,329.22,331.5,9434.0,320.7486,322.5278,320.0875,322.3042,9434.0
2021-12-22 09:40:00,331.07,331.84,330.2,330.21,7811.0,321.8861,322.6348,321.0403,321.05,7811.0
2021-12-22 09:50:00,329.93,329.93,327.58,327.61,5884.0,320.7778,320.7778,318.493,318.5221,5884.0
2021-12-22 10:00:00,327.88,328.73,326.86,326.91,5373.0,318.7846,319.6111,317.7929,317.8415,5373.0
2021-12-22 10:10:00,327.03,328.1,326.89,327.66,14662.0,317.9582,318.9985,317.8221,318.5707,14662.0
2021-12-22 10:20:00,327.88,328.09,327.05,327.86,21579.0,318.7846,318.9888,317.9777,318.7652,21579.0
2021-12-22 10:30:00,328.15,329.18,327.77,328.83,6892.0,319.0471,320.0486,318.6777,319.7083,6892.0
2021-12-22 10:40:00,328.85,328.93,328.27,328.58,7385.0,319.7277,319.8055,319.1638,319.4652,7385.0
2021-12-22 10:50:00,328.87,330.24,328.87,329.19,7378.0,319.7472,321.0792,319.7472,320.0583,7378.0
2021-12-22 11:00:00,329.16,329.16,327.57,327.85,4622.0,320.0291,320.0291,318.4832,318.7555,4622.0
2021-12-22 11:10:00,328.01,328.25,327.61,328.1,3999.0,318.911,319.1444,318.5221,318.9985,3999.0
2021-12-22 11:20:00,328.05,328.38,327.25,327.25,6624.0,318.9499,319.2708,318.1721,318.1721,6624.0
2021-12-22 11:30:00,327.17,328.34,327.06,328.34,3417.0,318.0943,319.2319,317.9874,319.2319,3417.0
2021-12-22 11:40:00,328.23,329.05,327.83,328.16,14689.0,319.1249,319.9222,318.736,319.0569,14689.0
2021-12-22 11:50:00,328.12,328.61,328.12,328.6,7250.0,319.018,319.4944,319.018,319.4847,7250.0
2021-12-22 12:00:00,328.78,328.95,328.21,328.87,4453.0,319.6597,319.8249,319.1055,319.7472,4453.0
2021-12-22 12:10:00,328.7,328.8,327.98,327.99,2326.0,319.5819,319.6791,318.8819,318.8916,2326.0
2021-12-22 12:20:00,327.99,328.0,327.3,327.5,2112.0,318.8916,318.9013,318.2207,318.4152,2112.0
2021-12-22 12:30:00,327.52,327.52,326.79,327.46,6254.0,318.4346,318.4346,317.7249,318.3763,6254.0
2021-12-22 12:40:00,327.39,327.61,326.9,327.19,4555.0,318.3082,318.5221,317.8318,318.1138,4555.0
2021-12-22 12:50:00,327.33,327.61,327.1,327.2,4715.0,318.2499,318.5221,318.0263,318.1235,4715.0
2021-12-22 13:00:00,327.25,327.67,326.83,327.49,4712.0,318.1721,318.5805,317.7638,318.4054,4712.0
2021-12-22 13:10:00,327.52,327.59,327.1,327.13,6901.0,318.4346,318.5027,318.0263,318.0554,6901.0
2021-12-22 13:20:00,327.08,327.4,326.9,327.16,5235.0,318.0068,318.3179,317.8318,318.0846,5235.0
2021-12-22 13:30:00,327.18,327.33,326.52,326.59,5464.0,318.104,318.2499,317.4624,317.5304,5464.0
2021-12-22 13:40:00,326.7,327.14,326.56,326.86,3100.0,317.6374,318.0652,317.5012,317.7929,3100.0
2021-12-22 13:50:00,327.03,327.52,326.41,326.41,18350.0,317.9582,318.4346,317.3554,317.3554,18350.0
2021-12-22 14:00:00,326.22,326.22,325.85,325.94,5875.0,317.1707,317.1707,316.8109,316.8984,5875.0
2021-12-22 14:10:00,325.82,325.83,325.11,325.44,7493.0,316.7818,316.7915,316.0915,316.4123,7493.0
2021-12-22 14:20:00,325.46,325.67,323.92,323.93,14361.0,316.4318,316.6359,314.9345,314.9442,14361.0
2021-12-22 14:30:00,323.98,324.35,323.47,324.14,7873.0,314.9928,315.3526,314.497,315.1484,7873.0
2021-12-22 14:40:00,324.05,324.16,323.29,323.9,6370.0,315.0609,315.1678,314.322,314.915,6370.0
2021-12-22 14:50:00,323.95,324.45,323.88,323.99,5218.0,314.9636,315.4498,314.8956,315.0025,5218.0
2021-12-22 15:00:00,323.9,324.32,323.9,324.27,3732.0,314.915,315.3234,314.915,315.2748,3732.0
2021-12-22 15:10:00,324.37,324.88,324.2,324.2,7265.0,315.372,315.8679,315.2067,315.2067,7265.0
2021-12-22 15:20:00,324.24,324.97,324.1,324.84,4506.0,315.2456,315.9554,315.1095,315.829,4506.0
2021-12-22 15:30:00,324.76,325.85,324.71,325.04,7872.0,315.7512,316.8109,315.7026,316.0234,7872.0
2021-12-22 15:40:00,325.15,326.05,324.96,325.4,8279.0,316.1304,317.0054,315.9456,316.3734,8279.0
2021-12-22 15:50:00,325.7,326.12,325.41,325.77,31988.0,316.6651,317.0735,316.3831,316.7332,31988.0
2021-12-23 09:30:00,327.87,332.47,327.87,331.73,14209.0,318.7749,323.2473,318.7749,322.5278,14209.0
2021-12-23 09:40:00,331.2,332.61,331.19,332.61,7708.0,322.0125,323.3834,322.0028,323.3834,7708.0
2021-12-23 09:50:00,332.68,334.63,332.64,334.63,8451.0,323.4515,325.3474,323.4126,325.3474,8451.0
2021-12-23 10:00:00,334.31,334.67,333.58,333.58,9566.0,325.0363,325.3863,324.3265,324.3265,9566.0
2021-12-23 10:10:00,334.23,334.54,334.12,334.49,3190.0,324.9585,325.2599,324.8515,325.2113,3190.0
2021-12-23 10:20:00,334.46,334.67,333.35,333.35,4257.0,325.1821,325.3863,324.1029,324.1029,4257.0
2021-12-23 10:30:00,333.28,333.28,332.73,333.2,2675.0,324.0348,324.0348,323.5001,323.9571,2675.0
2021-12-23 10:40:00,333.03,333.81,332.74,333.55,3881.0,323.7918,324.5501,323.5098,324.2973,3881.0
2021-12-23 10:50:00,333.77,333.78,333.2,333.37,1638.0,324.5112,324.521,323.9571,324.1223,1638.0
2021-12-23 11:00:00,333.32,333.89,333.12,333.89,3734.0,324.0737,324.6279,323.8793,324.6279,3734.0
2021-12-23 11:10:00,333.78,334.31,333.49,334.19,4754.0,324.521,325.0363,324.239,324.9196,4754.0
2021-12-23 11:20:00,333.99,334.38,333.67,334.16,6559.0,324.7251,325.1043,324.414,324.8904,6559.0
2021-12-23 11:30:00,334.17,334.6,333.97,334.12,3958.0,324.9001,325.3182,324.7057,324.8515,3958.0
2021-12-23 11:40:00,334.25,334.69,334.11,334.5,3753.0,324.9779,325.4057,324.8418,325.221,3753.0
2021-12-23 11:50:00,334.44,334.46,334.08,334.46,2009.0,325.1627,325.1821,324.8126,325.1821,2009.0
2021-12-23 12:00:00,334.31,334.7,334.0,334.11,2722.0,325.0363,325.4154,324.7349,324.8418,2722.0
2021-12-23 12:10:00,334.15,334.45,333.94,334.4,4054.0,324.8807,325.1724,324.6765,325.1238,4054.0
2021-12-23 12:20:00,334.51,334.71,334.49,334.66,2934.0,325.2307,325.4252,325.2113,325.3766,2934.0
2021-12-23 12:30:00,334.75,335.2,334.7,335.19,5243.0,325.4641,325.9016,325.4154,325.8919,5243.0
2021-12-23 12:40:00,335.29,335.86,335.29,335.55,4123.0,325.9891,326.5433,325.9891,326.2419,4123.0
2021-12-23 12:50:00,335.55,335.77,335.32,335.32,2135.0,326.2419,326.4558,326.0182,326.0182,2135.0
2021-12-23 13:00:00,335.54,335.54,334.22,334.22,2111.0,326.2321,326.2321,324.9488,324.9488,2111.0
2021-12-23 13:10:00,334.41,334.5,332.97,333.5,9898.0,325.1335,325.221,323.7334,324.2487,9898.0
2021-12-23 13:20:00,333.3,333.54,333.01,333.2,3409.0,324.0543,324.2876,323.7723,323.9571,3409.0
2021-12-23 13:30:00,333.49,333.49,332.94,333.18,1992.0,324.239,324.239,323.7043,323.9376,1992.0
2021-12-23 13:40:00,332.99,333.55,332.94,333.39,1704.0,323.7529,324.2973,323.7043,324.1418,1704.0
2021-12-23 13:50:00,333.41,333.84,333.41,333.8,2214.0,324.1612,324.5793,324.1612,324.5404,2214.0
2021-12-23 14:00:00,333.9,334.25,332.44,333.11,9752.0,324.6376,324.9779,323.2181,323.8696,9752.0
2021-12-23 14:10:00,332.67,333.21,332.66,333.21,2104.0,323.4418,323.9668,323.432,323.9668,2104.0
2021-12-23 14:20:00,333.24,333.55,333.18,333.44,2400.0,323.9959,324.2973,323.9376,324.1904,2400.0
2021-12-23 14:30:00,333.2,333.36,332.83,332.83,1860.0,323.9571,324.1126,323.5973,323.5973,1860.0
2021-12-23 14:40:00,332.82,333.16,332.63,333.16,1272.0,323.5876,323.9182,323.4029,323.9182,1272.0
2021-12-23 14:50:00,333.27,333.83,333.09,333.36,1200.0,324.0251,324.5696,323.8501,324.1126,1200.0
2021-12-23 15:00:00,333.11,333.32,332.93,333.32,800.0,323.8696,324.0737,323.6945,324.0737,800.0
2021-12-23 15:10:00,333.09,333.13,332.78,332.99,3042.0,323.8501,323.889,323.5487,323.7529,3042.0
2021-12-23 15:20:00,333.01,333.16,332.83,332.86,2532.0,323.7723,323.9182,323.5973,323.6265,2532.0
2021-12-23 15:30:00,332.86,332.96,332.23,332.67,5009.0,323.6265,323.7237,323.014,323.4418,5009.0
2021-12-23 15:40:00,332.66,333.55,332.66,333.47,6575.0,323.432,324.2973,323.432,324.2196,6575.0
2021-12-23 15:50:00,333.48,334.04,331.61,331.84,32440.0,324.2293,324.7738,322.4112,322.6348,32440.0
2021-12-27 09:30:00,333.0,333.25,330.42,330.7,12534.0,323.7626,324.0057,321.2542,321.5264,12534.0
2021-12-27 09:40:00,331.81,332.28,331.31,332.25,2851.0,322.6056,323.0626,322.1195,323.0334,2851.0
2021-12-27 09:50:00,331.88,332.22,328.78,329.29,3355.0,322.6737,323.0042,319.6597,320.1555,3355.0
2021-12-27 10:00:00,329.03,330.0,328.55,329.98,4256.0,319.9027,320.8458,319.436,320.8264,4256.0
2021-12-27 10:10:00,330.4,330.72,330.05,330.06,6537.0,321.2347,321.5458,320.8944,320.9042,6537.0
2021-12-27 10:20:00,330.23,330.93,330.05,330.93,2652.0,321.0694,321.75,320.8944,321.75,2652.0
2021-12-27 10:30:00,331.19,331.2,330.05,330.71,3170.0,322.0028,322.0125,320.8944,321.5361,3170.0
2021-12-27 10:40:00,330.46,331.43,330.25,331.43,3605.0,321.2931,322.2362,321.0889,322.2362,3605.0
2021-12-27 10:50:00,331.54,332.11,331.27,332.04,2701.0,322.3431,322.8973,322.0806,322.8292,2701.0
2021-12-27 11:00:00,332.71,332.95,332.29,332.74,8806.0,323.4806,323.714,323.0723,323.5098,8806.0
2021-12-27 11:10:00,332.55,332.58,331.24,331.89,3214.0,323.3251,323.3543,322.0514,322.6834,3214.0
2021-12-27 11:20:00,332.02,332.23,331.56,332.23,1993.0,322.8098,323.014,322.3625,323.014,1993.0
2021-12-27 11:30:00,332.04,332.14,331.47,331.84,2916.0,322.8292,322.9265,322.275,322.6348,2916.0
2021-12-27 11:40:00,331.84,332.05,331.62,332.05,3848.0,322.6348,322.839,322.4209,322.839,3848.0
2021-12-27 11:50:00,332.12,332.68,332.11,332.15,1712.0,322.907,323.4515,322.8973,322.9362,1712.0
2021-12-27 12:00:00,332.3,332.64,332.3,332.39,1193.0,323.082,323.4126,323.082,323.1695,1193.0
2021-12-27 12:10:00,332.39,332.67,332.23,332.67,2121.0,323.1695,323.4418,323.014,323.4418,2121.0
2021-12-27 12:20:00,332.44,332.56,331.91,331.91,1196.0,323.2181,323.3348,322.7028,322.7028,1196.0
2021-12-27 12:30:00,331.96,332.05,331.67,331.67,1020.0,322.7515,322.839,322.4695,322.4695,1020.0
2021-12-27 12:40:00,331.47,331.74,331.47,331.67,350.0,322.275,322.5376,322.275,322.4695,350.0
2021-12-27 12:50:00,331.67,331.71,331.16,331.45,1823.0,322.4695,322.5084,321.9736,322.2556,1823.0
2021-12-27 13:00:00,331.33,331.78,331.21,331.78,4676.0,322.1389,322.5764,322.0223,322.5764,4676.0
2021-12-27 13:10:00,331.96,332.49,331.76,332.02,4758.0,322.7515,323.2667,322.557,322.8098,4758.0
2021-12-27 13:20:00,332.01,332.49,332.0,332.18,3274.0,322.8001,323.2667,322.7903,322.9653,3274.0
2021-12-27 13:30:00,332.06,332.3,331.75,332.3,5684.0,322.8487,323.082,322.5473,323.082,5684.0
2021-12-27 13:40:00,331.84,332.06,331.63,331.9,1600.0,322.6348,322.8487,322.4306,322.6931,1600.0
2021-12-27 13:50:00,331.8,332.07,331.62,332.07,2110.0,322.5959,322.8584,322.4209,322.8584,2110.0
2021-12-27 14:00:00,331.86,332.27,331.7,332.03,2775.0,322.6542,323.0529,322.4987,322.8195,2775.0
2021-12-27 14:10:00,332.38,332.66,331.94,332.36,3787.0,323.1598,323.432,322.732,323.1404,3787.0
2021-12-27 14:20:00,332.5,333.21,332.5,332.84,1700.0,323.2765,323.9668,323.2765,323.607,1700.0
2021-12-27 14:30:00,332.66,333.5,332.66,332.78,3895.0,323.432,324.2487,323.432,323.5487,3895.0
2021-12-27 14:40:00,332.77,332.87,332.07,332.27,3816.0,323.539,323.6362,322.8584,323.0529,3816.0
2021-12-27 14:50:00,332.23,332.3,331.98,332.18,1668.0,323.014,323.082,322.7709,322.9653,1668.0
2021-12-27 15:00:00,331.99,332.29,331.91,332.11,2581.0,322.7806,323.0723,322.7028,322.8973,2581.0
2021-12-27 15:10:00,332.07,332.26,331.51,332.26,4633.0,322.8584,323.0431,322.3139,323.0431,4633.0
2021-12-27 15:20:00,332.24,332.55,332.11,332.55,3070.0,323.0237,323.3251,322.8973,323.3251,3070.0
2021-12-27 15:30:00,332.59,332.59,331.32,331.35,24478.0,323.364,323.364,322.1292,322.1584,24478.0
2021-12-27 15:40:00,331.22,332.35,331.09,332.34,10935.0,322.032,323.1306,321.9056,323.1209,10935.0
2021-12-27 15:50:00,332.47,333.5,332.15,333.49,23764.0,323.2473,324.2487,322.9362,324.239,23764.0
2021-12-28 09:30:00,333.29,334.49,333.09,333.97,4672.0,324.0446,325.2113,323.8501,324.7057,4672.0
2021-12-28 09:40:00,334.3,335.59,334.3,335.47,2202.0,325.0265,326.2808,325.0265,326.1641,2202.0
2021-12-28 09:50:00,335.09,337.57,335.09,336.63,4862.0,325.7946,328.2058,325.7946,327.2919,4862.0
2021-12-28 10:00:00,336.4,336.94,335.54,335.54,2246.0,327.0683,327.5933,326.2321,326.2321,2246.0
2021-12-28 10:10:00,335.13,336.8,334.83,335.11,3700.0,325.8335,327.4572,325.5418,325.8141,3700.0
2021-12-28 10:20:00,335.01,335.99,334.9,335.99,4330.0,325.7168,326.6697,325.6099,326.6697,4330.0
2021-12-28 10:30:00,335.46,336.34,335.0,335.06,2613.0,326.1544,327.01,325.7071,325.7655,2613.0
2021-12-28 10:40:00,334.87,334.87,333.96,334.55,4879.0,325.5807,325.5807,324.696,325.2696,4879.0
2021-12-28 10:50:00,334.45,334.45,333.59,333.87,2806.0,325.1724,325.1724,324.3362,324.6085,2806.0
2021-12-28 11:00:00,333.6,334.06,333.01,333.41,3121.0,324.346,324.7932,323.7723,324.1612,3121.0
2021-12-28 11:10:00,333.21,333.56,332.41,332.41,2860.0,323.9668,324.3071,323.189,323.189,2860.0
2021-12-28 11:20:00,332.63,332.87,331.91,332.53,2888.0,323.4029,323.6362,322.7028,323.3056,2888.0
2021-12-28 11:30:00,332.36,333.26,332.36,333.25,2472.0,323.1404,324.0154,323.1404,324.0057,2472.0
2021-12-28 11:40:00,333.27,333.3,333.0,333.06,1222.0,324.0251,324.0543,323.7626,323.8209,1222.0
2021-12-28 11:50:00,333.3,334.05,333.07,333.67,1625.0,324.0543,324.7835,323.8307,324.414,1625.0
2021-12-28 12:00:00,333.74,333.74,333.01,333.01,839.0,324.4821,324.4821,323.7723,323.7723,839.0
2021-12-28 12:10:00,333.1,333.24,332.79,332.92,2527.0,323.8598,323.9959,323.5584,323.6848,2527.0
2021-12-28 12:20:00,332.86,332.99,332.01,332.01,1700.0,323.6265,323.7529,322.8001,322.8001,1700.0
2021-12-28 12:30:00,331.92,331.92,331.18,331.35,3974.0,322.7126,322.7126,321.9931,322.1584,3974.0
2021-12-28 12:40:00,331.28,332.04,331.27,331.92,8317.0,322.0903,322.8292,322.0806,322.7126,8317.0
2021-12-28 12:50:00,331.94,332.81,331.94,332.5,1500.0,322.732,323.5779,322.732,323.2765,1500.0
2021-12-28 13:00:00,332.57,332.81,332.51,332.8,1309.0,323.3445,323.5779,323.2862,323.5682,1309.0
2021-12-28 13:10:00,332.5,332.77,332.39,332.59,2798.0,323.2765,323.539,323.1695,323.364,2798.0
2021-12-28 13:20:00,332.49,332.8,332.17,332.38,3652.0,323.2667,323.5682,322.9556,323.1598,3652.0
2021-12-28 13:30:00,332.6,332.71,332.52,332.65,2533.0,323.3737,323.4806,323.2959,323.4223,2533.0
2021-12-28 13:40:00,332.56,333.02,332.56,332.82,1378.0,323.3348,323.782,323.3348,323.5876,1378.0
2021-12-28 13:50:00,333.05,333.74,333.05,333.74,1531.0,323.8112,324.4821,323.8112,324.4821,1531.0
2021-12-28 14:00:00,333.54,333.54,332.81,333.06,2401.0,324.2876,324.2876,323.5779,323.8209,2401.0
2021-12-28 14:10:00,333.04,333.64,332.91,333.63,1791.0,323.8015,324.3848,323.6751,324.3751,1791.0
2021-12-28 14:20:00,333.66,333.8,333.45,333.63,1309.0,324.4043,324.5404,324.2001,324.3751,1309.0
2021-12-28 14:30:00,333.75,333.89,333.5,333.68,600.0,324.4918,324.6279,324.2487,324.4237,600.0
2021-12-28 14:40:00,333.94,334.24,333.92,334.19,1071.0,324.6765,324.9682,324.6571,324.9196,1071.0
2021-12-28 14:50:00,334.02,334.33,333.79,334.26,1402.0,324.7543,325.0557,324.5307,324.9877,1402.0
2021-12-28 15:00:00,334.28,334.4,333.83,334.16,2474.0,325.0071,325.1238,324.5696,324.8904,2474.0
2021-12-28 15:10:00,334.22,334.75,334.22,334.66,2384.0,324.9488,325.4641,324.9488,325.3766,2384.0
2021-12-28 15:20:00,335.05,335.07,334.78,335.07,2950.0,325.7557,325.7752,325.4932,325.7752,2950.0
2021-12-28 15:30:00,335.06,335.09,333.79,334.17,4403.0,325.7655,325.7946,324.5307,324.9001,4403.0
2021-12-28 15:40:00,334.24,335.19,334.18,334.6,5006.0,324.9682,325.8919,324.9099,325.3182,5006.0
2021-12-28 15:50:00,334.52,334.52,333.44,333.45,19805.0,325.2404,325.2404,324.1904,324.2001,19805.0
2021-12-29 09:30:00,334.87,334.99,332.73,334.46,5256.0,325.5807,325.6974,323.5001,325.1821,5256.0
2021-12-29 09:40:00,334.65,336.11,333.73,333.73,2692.0,325.3668,326.7863,324.4724,324.4724,2692.0
2021-12-29 09:50:00,335.48,336.02,335.16,335.69,1100.0,326.1738,326.6988,325.8627,326.378,1100.0
2021-12-29 10:00:00,335.13,335.14,333.85,334.5,4197.0,325.8335,325.8432,324.589,325.221,4197.0
2021-12-29 10:10:00,334.34,334.34,332.59,333.37,1900.0,325.0654,325.0654,323.364,324.1223,1900.0
2021-12-29 10:20:00,333.22,334.18,333.21,333.81,1577.0,323.9765,324.9099,323.9668,324.5501,1577.0
2021-12-29 10:30:00,333.78,335.19,333.57,334.98,1199.0,324.521,325.8919,324.3168,325.6877,1199.0
2021-12-29 10:40:00,334.87,335.03,334.07,334.07,2201.0,325.5807,325.7363,324.8029,324.8029,2201.0
2021-12-29 10:50:00,334.11,334.18,333.66,333.87,2378.0,324.8418,324.9099,324.4043,324.6085,2378.0
2021-12-29 11:00:00,334.01,334.37,334.01,334.37,1300.0,324.7446,325.0946,324.7446,325.0946,1300.0
2021-12-29 11:10:00,333.89,334.27,333.89,334.1,2157.0,324.6279,324.9974,324.6279,324.8321,2157.0
2021-12-29 11:20:00,334.04,334.48,334.04,334.22,4954.0,324.7738,325.2015,324.7738,324.9488,4954.0
2021-12-29 11:30:00,334.08,334.08,333.78,333.81,708.0,324.8126,324.8126,324.521,324.5501,708.0
2021-12-29 11:40:00,334.12,334.32,333.78,334.06,4309.0,324.8515,325.046,324.521,324.7932,4309.0
2021-12-29 11:50:00,334.21,334.77,334.2,334.41,5040.0,324.939,325.4835,324.9293,325.1335,5040.0
2021-12-29 12:00:00,334.38,334.59,334.25,334.25,1118.0,325.1043,325.3085,324.9779,324.9779,1118.0
2021-12-29 12:10:00,334.19,334.36,333.67,333.7,1245.0,324.9196,325.0849,324.414,324.4432,1245.0
2021-12-29 12:20:00,333.57,333.82,333.52,333.79,2106.0,324.3168,324.5599,324.2682,324.5307,2106.0
2021-12-29 12:30:00,333.59,334.12,333.58,334.05,2233.0,324.3362,324.8515,324.3265,324.7835,2233.0
2021-12-29 12:40:00,334.08,334.75,333.95,334.75,6202.0,324.8126,325.4641,324.6862,325.4641,6202.0
2021-12-29 12:50:00,334.54,334.87,334.39,334.86,2889.0,325.2599,325.5807,325.114,325.571,2889.0
2021-12-29 13:00:00,334.76,335.5,334.76,335.13,1772.0,325.4738,326.1933,325.4738,325.8335,1772.0
2021-12-29 13:10:00,334.98,335.27,334.87,335.16,5880.0,325.6877,325.9696,325.5807,325.8627,5880.0
2021-12-29 13:20:00,335.27,335.38,335.0,335.05,942.0,325.9696,326.0766,325.7071,325.7557,942.0
2021-12-29 13:30:00,335.21,335.33,334.89,334.89,2500.0,325.9113,326.028,325.6002,325.6002,2500.0
2021-12-29 13:40:00,335.14,335.15,334.57,334.57,3895.0,325.8432,325.853,325.2891,325.2891,3895.0
2021-12-29 13:50:00,334.74,335.17,334.73,335.17,1251.0,325.4543,325.8724,325.4446,325.8724,1251.0
2021-12-29 14:00:00,335.21,335.21,334.73,334.93,1706.0,325.9113,325.9113,325.4446,325.6391,1706.0
2021-12-29 14:10:00,334.5,334.52,334.09,334.25,700.0,325.221,325.2404,324.8224,324.9779,700.0
2021-12-29 14:20:00,334.24,334.24,333.63,333.73,2200.0,324.9682,324.9682,324.3751,324.4724,2200.0
2021-12-29 14:30:00,333.63,333.66,333.51,333.66,635.0,324.3751,324.4043,324.2585,324.4043,635.0
2021-12-29 14:40:00,333.5,334.06,333.5,333.9,614.0,324.2487,324.7932,324.2487,324.6376,614.0
2021-12-29 14:50:00,333.94,334.0,333.71,333.72,755.0,324.6765,324.7349,324.4529,324.4626,755.0
2021-12-29 15:00:00,333.81,334.41,333.72,334.17,4508.0,324.5501,325.1335,324.4626,324.9001,4508.0
2021-12-29 15:10:00,334.03,334.42,334.0,334.42,1450.0,324.764,325.1432,324.7349,325.1432,1450.0
2021-12-29 15:20:00,334.19,334.38,333.86,334.05,1681.0,324.9196,325.1043,324.5987,324.7835,1681.0
2021-12-29 15:30:00,334.06,334.38,333.91,334.06,3861.0,324.7932,325.1043,324.6474,324.7932,3861.0
2021-12-29 15:40:00,334.08,334.97,333.86,334.97,5057.0,324.8126,325.678,324.5987,325.678,5057.0
2021-12-29 15:50:00,334.9,334.9,333.7,334.34,25506.0,325.6099,325.6099,324.4432,325.0654,25506.0
2021-12-30 09:30:00,333.52,336.0,333.52,336.0,4631.0,324.2682,326.6794,324.2682,326.6794,4631.0
2021-12-30 09:40:00,335.89,336.0,334.17,335.23,1348.0,326.5724,326.6794,324.9001,325.9307,1348.0
2021-12-30 09:50:00,335.28,336.0,335.04,335.74,2000.0,325.9794,326.6794,325.746,326.4266,2000.0
2021-12-30 10:00:00,336.01,336.01,334.18,334.63,3040.0,326.6891,326.6891,324.9099,325.3474,3040.0
2021-12-30 10:10:00,334.62,335.85,334.52,335.47,5625.0,325.3377,326.5335,325.2404,326.1641,5625.0
2021-12-30 10:20:00,335.1,335.37,334.1,334.1,1954.0,325.8043,326.0669,324.8321,324.8321,1954.0
2021-12-30 10:30:00,334.63,334.92,334.13,334.86,5622.0,325.3474,325.6293,324.8613,325.571,5622.0
2021-12-30 10:40:00,334.74,334.91,333.33,333.75,3314.0,325.4543,325.6196,324.0834,324.4918,3314.0
2021-12-30 10:50:00,333.53,333.62,333.04,333.47,3088.0,324.2779,324.3654,323.8015,324.2196,3088.0
2021-12-30 11:00:00,333.24,333.42,332.6,333.22,6375.0,323.9959,324.171,323.3737,323.9765,6375.0
2021-12-30 11:10:00,333.01,333.01,332.69,332.69,1501.0,323.7723,323.7723,323.4612,323.4612,1501.0
2021-12-30 11:20:00,332.94,333.3,332.83,332.85,2520.0,323.7043,324.0543,323.5973,323.6168,2520.0
2021-12-30 11:30:00,333.12,334.43,333.08,334.43,11481.0,323.8793,325.1529,323.8404,325.1529,11481.0
2021-12-30 11:40:00,334.64,334.64,334.03,334.35,5249.0,325.3571,325.3571,324.764,325.0752,5249.0
2021-12-30 11:50:00,334.56,334.86,334.39,334.5,3881.0,325.2793,325.571,325.114,325.221,3881.0
2021-12-30 12:00:00,334.62,334.69,334.2,334.45,1709.0,325.3377,325.4057,324.9293,325.1724,1709.0
2021-12-30 12:10:00,334.46,334.66,333.98,333.98,4763.0,325.1821,325.3766,324.7154,324.7154,4763.0
2021-12-30 12:20:00,333.71,333.79,333.43,333.43,5609.0,324.4529,324.5307,324.1807,324.1807,5609.0
2021-12-30 12:30:00,333.26,333.53,333.17,333.53,796.0,324.0154,324.2779,323.9279,324.2779,796.0
2021-12-30 12:40:00,333.32,334.03,333.32,333.8,2188.0,324.0737,324.764,324.0737,324.5404,2188.0
2021-12-30 12:50:00,333.79,334.7,333.78,334.35,6628.0,324.5307,325.4154,324.521,325.0752,6628.0
2021-12-30 13:00:00,334.36,335.6,334.35,335.6,5830.0,325.0849,326.2905,325.0752,326.2905,5830.0
2021-12-30 13:10:00,335.22,335.86,335.11,335.3,8343.0,325.921,326.5433,325.8141,325.9988,8343.0
2021-12-30 13:20:00,335.15,335.15,334.64,334.75,1006.0,325.853,325.853,325.3571,325.4641,1006.0
2021-12-30 13:30:00,334.77,334.93,334.7,334.7,1600.0,325.4835,325.6391,325.4154,325.4154,1600.0
2021-12-30 13:40:00,334.94,335.39,334.87,335.17,2883.0,325.6488,326.0863,325.5807,325.8724,2883.0
2021-12-30 13:50:00,335.18,335.24,334.45,334.49,1422.0,325.8821,325.9405,325.1724,325.2113,1422.0
2021-12-30 14:00:00,334.35,334.35,333.55,333.73,2462.0,325.0752,325.0752,324.2973,324.4724,2462.0
2021-12-30 14:10:00,333.86,334.24,333.7,334.1,964.0,324.5987,324.9682,324.4432,324.8321,964.0
2021-12-30 14:20:00,333.98,334.75,333.95,334.75,3681.0,324.7154,325.4641,324.6862,325.4641,3681.0
2021-12-30 14:30:00,334.73,334.78,334.64,334.78,1097.0,325.4446,325.4932,325.3571,325.4932,1097.0
2021-12-30 14:40:00,334.68,334.68,334.36,334.36,867.0,325.396,325.396,325.0849,325.0849,867.0
2021-12-30 14:50:00,334.23,334.31,334.0,334.09,1241.0,324.9585,325.0363,324.7349,324.8224,1241.0
2021-12-30 15:00:00,334.09,334.09,333.7,333.71,1700.0,324.8224,324.8224,324.4432,324.4529,1700.0
2021-12-30 15:10:00,333.58,333.58,332.85,332.85,1192.0,324.3265,324.3265,323.6168,323.6168,1192.0
2021-12-30 15:20:00,332.82,332.82,332.49,332.58,2241.0,323.5876,323.5876,323.2667,323.3543,2241.0
2021-12-30 15:30:00,332.65,332.65,331.19,331.56,22802.0,323.4223,323.4223,322.0028,322.3625,22802.0
2021-12-30 15:40:00,331.54,331.63,330.65,330.72,16513.0,322.3431,322.4306,321.4778,321.5458,16513.0
2021-12-30 15:50:00,330.56,331.06,329.72,330.12,22335.0,321.3903,321.8764,320.5736,320.9625,22335.0
2021-12-31 09:30:00,328.29,329.22,326.03,326.03,30690.0,319.1833,320.0875,316.9859,316.9859,30690.0
2021-12-31 09:40:00,326.88,327.0,325.52,326.77,8184.0,317.8124,317.929,316.4901,317.7054,8184.0
2021-12-31 09:50:00,326.77,327.11,326.71,327.0,14844.0,317.7054,318.036,317.6471,317.929,14844.0
2021-12-31 10:00:00,327.0,327.23,326.21,326.87,15128.0,317.929,318.1527,317.161,317.8026,15128.0
2021-12-31 10:10:00,326.87,327.1,326.76,326.99,10983.0,317.8026,318.0263,317.6957,317.9193,10983.0
2021-12-31 10:20:00,326.9,327.8,326.5,327.66,11301.0,317.8318,318.7069,317.4429,318.5707,11301.0
2021-12-31 10:30:00,327.3,327.4,326.72,327.22,5228.0,318.2207,318.3179,317.6568,318.1429,5228.0
2021-12-31 10:40:00,327.25,327.51,326.78,327.28,11576.0,318.1721,318.4249,317.7151,318.2013,11576.0
2021-12-31 10:50:00,327.28,327.28,325.9,326.16,33973.0,318.2013,318.2013,316.8596,317.1123,33973.0
2021-12-31 11:00:00,326.17,326.38,325.97,326.22,16331.0,317.1221,317.3262,316.9276,317.1707,16331.0
2021-12-31 11:10:00,326.22,328.7,326.22,328.45,9405.0,317.1707,319.5819,317.1707,319.3388,9405.0
2021-12-31 11:20:00,328.44,329.65,328.44,329.62,5668.0,319.3291,320.5055,319.3291,320.4764,5668.0
2021-12-31 11:30:00,329.54,330.55,329.37,330.25,7476.0,320.3986,321.3806,320.2333,321.0889,7476.0
2021-12-31 11:40:00,330.26,330.64,329.9,329.98,5443.0,321.0986,321.4681,320.7486,320.8264,5443.0
2021-12-31 11:50:00,330.24,330.59,329.22,329.29,6420.0,321.0792,321.4195,320.0875,320.1555,6420.0
2021-12-31 12:00:00,329.34,329.35,328.35,328.91,39514.0,320.2041,320.2139,319.2416,319.7861,39514.0
2021-12-31 12:10:00,328.9,329.11,328.38,328.6,24365.0,319.7763,319.9805,319.2708,319.4847,24365.0
2021-12-31 12:20:00,328.49,329.0,328.11,328.3,14588.0,319.3777,319.8736,319.0083,319.193,14588.0
2021-12-31 12:30:00,328.34,329.36,328.14,329.27,11811.0,319.2319,320.2236,319.0374,320.1361,11811.0
2021-12-31 12:40:00,329.3,330.62,329.23,330.62,6433.0,320.1652,321.4486,320.0972,321.4486,6433.0
2021-12-31 12:50:00,331.02,331.57,331.01,331.57,1972.0,321.8375,322.3723,321.8278,322.3723,1972.0
2021-12-31 13:00:00,331.59,331.99,331.5,331.66,2951.0,322.3917,322.7806,322.3042,322.4598,2951.0
2021-12-31 13:10:00,331.66,331.88,331.04,331.04,2065.0,322.4598,322.6737,321.857,321.857,2065.0
2021-12-31 13:20:00,331.2,331.54,331.2,331.45,1855.0,322.0125,322.3431,322.0125,322.2556,1855.0
2021-12-31 13:30:00,331.63,331.72,331.3,331.55,3344.0,322.4306,322.5181,322.1098,322.3528,3344.0
2021-12-31 13:40:00,331.34,331.43,331.06,331.33,4450.0,322.1487,322.2362,321.8764,322.1389,4450.0
2021-12-31 13:50:00,331.03,331.63,330.98,331.46,3863.0,321.8473,322.4306,321.7986,322.2653,3863.0
2021-12-31 14:00:00,331.6,331.66,331.41,331.51,3087.0,322.4014,322.4598,322.2167,322.3139,3087.0
2021-12-31 14:10:00,331.54,331.62,331.04,331.04,4414.0,322.3431,322.4209,321.857,321.857,4414.0
2021-12-31 14:20:00,331.06,331.38,331.06,331.32,300.0,321.8764,322.1875,321.8764,322.1292,300.0
2021-12-31 14:30:00,331.63,331.8,331.54,331.79,1200.0,322.4306,322.5959,322.3431,322.5862,1200.0
2021-12-31 14:40:00,331.74,331.81,331.38,331.38,1485.0,322.5376,322.6056,322.1875,322.1875,1485.0
2021-12-31 14:50:00,331.63,331.83,331.56,331.83,2611.0,322.4306,322.6251,322.3625,322.6251,2611.0
2021-12-31 15:00:00,331.82,332.36,331.82,332.26,1893.0,322.6153,323.1404,322.6153,323.0431,1893.0
2021-12-31 15:10:00,332.17,332.5,332.11,332.49,2895.0,322.9556,323.2765,322.8973,323.2667,2895.0
2021-12-31 15:20:00,332.41,332.88,332.26,332.88,1418.0,323.189,323.6459,323.0431,323.6459,1418.0
2021-12-31 15:30:00,332.93,333.64,332.27,333.6,3711.0,323.6945,324.3848,323.0529,324.346,3711.0
2021-12-31 15:40:00,333.54,334.18,333.41,333.84,8189.0,324.2876,324.9099,324.1612,324.5793,8189.0
2021-12-31 15:50:00,333.75,333.97,332.31,332.39,20155.0,324.4918,324.7057,323.0917,323.1695,20155.0
2022-01-03 09:30:00,333.26,336.52,332.85,336.5,17056.0,324.0154,327.185,323.6168,327.1655,17056.0
2022-01-03 09:40:00,336.69,337.95,334.4,336.02,21030.0,327.3502,328.5753,325.1238,326.6988,21030.0
2022-01-03 09:50:00,335.79,337.71,334.47,337.02,25323.0,326.4752,328.3419,325.1918,327.6711,25323.0
2022-01-03 10:00:00,336.43,337.73,336.19,337.02,9395.0,327.0975,328.3614,326.8641,327.6711,9395.0
2022-01-03 10:10:00,337.44,338.75,337.05,338.32,18911.0,328.0794,329.3531,327.7003,328.935,18911.0
2022-01-03 10:20:00,338.1,338.63,336.98,337.5,5901.0,328.7211,329.2364,327.6322,328.1378,5901.0
2022-01-03 10:30:00,337.63,337.64,335.33,335.62,4622.0,328.2642,328.2739,326.028,326.3099,4622.0
2022-01-03 10:40:00,335.21,335.24,333.29,333.29,4909.0,325.9113,325.9405,324.0446,324.0446,4909.0
2022-01-03 10:50:00,332.98,333.04,331.5,331.5,2849.0,323.7432,323.8015,322.3042,322.3042,2849.0
2022-01-03 11:00:00,331.91,333.16,331.89,332.11,5409.0,322.7028,323.9182,322.6834,322.8973,5409.0
2022-01-03 11:10:00,332.02,332.02,330.15,330.72,3476.0,322.8098,322.8098,320.9917,321.5458,3476.0
2022-01-03 11:20:00,331.12,332.04,331.12,331.84,4323.0,321.9348,322.8292,321.9348,322.6348,4323.0
2022-01-03 11:30:00,332.24,332.66,330.73,330.93,4706.0,323.0237,323.432,321.5556,321.75,4706.0
2022-01-03 11:40:00,330.73,332.54,330.72,332.38,3743.0,321.5556,323.3154,321.5458,323.1598,3743.0
2022-01-03 11:50:00,332.03,332.18,331.32,331.44,2100.0,322.8195,322.9653,322.1292,322.2459,2100.0
2022-01-03 12:00:00,331.49,331.68,331.03,331.51,1687.0,322.2945,322.4792,321.8473,322.3139,1687.0
2022-01-03 12:10:00,331.47,331.47,330.9,330.9,2008.0,322.275,322.275,321.7209,321.7209,2008.0
2022-01-03 12:20:00,331.03,331.75,330.86,331.74,2921.0,321.8473,322.5473,321.682,322.5376,2921.0
2022-01-03 12:30:00,331.55,331.55,330.94,331.04,3420.0,322.3528,322.3528,321.7597,321.857,3420.0
2022-01-03 12:40:00,330.93,332.5,330.62,332.48,4122.0,321.75,323.2765,321.4486,323.257,4122.0
2022-01-03 12:50:00,332.35,332.59,332.12,332.25,5142.0,323.1306,323.364,322.907,323.0334,5142.0
2022-01-03 13:00:00,332.03,332.03,331.5,331.66,2281.0,322.8195,322.8195,322.3042,322.4598,2281.0
2022-01-03 13:10:00,331.38,331.61,330.88,330.89,3381.0,322.1875,322.4112,321.7014,321.7111,3381.0
2022-01-03 13:20:00,330.87,330.87,330.45,330.45,2288.0,321.6917,321.6917,321.2833,321.2833,2288.0
2022-01-03 13:30:00,330.48,330.61,329.8,329.95,3666.0,321.3125,321.4389,320.6514,320.7972,3666.0
2022-01-03 13:40:00,329.93,329.93,329.27,329.37,1581.0,320.7778,320.7778,320.1361,320.2333,1581.0
2022-01-03 13:50:00,329.44,331.42,329.44,331.34,6224.0,320.3014,322.2264,320.3014,322.1487,6224.0
2022-01-03 14:00:00,331.15,332.44,331.14,332.44,8850.0,321.9639,323.2181,321.9542,323.2181,8850.0
2022-01-03 14:10:00,332.39,332.58,332.2,332.33,4037.0,323.1695,323.3543,322.9848,323.1112,4037.0
2022-01-03 14:20:00,332.36,332.55,332.1,332.55,2342.0,323.1404,323.3251,322.8876,323.3251,2342.0
2022-01-03 14:30:00,332.36,332.36,331.01,331.15,5418.0,323.1404,323.1404,321.8278,321.9639,5418.0
2022-01-03 14:40:00,331.25,332.07,331.25,331.69,3940.0,322.0611,322.8584,322.0611,322.4889,3940.0
2022-01-03 14:50:00,331.73,331.81,330.93,331.39,10316.0,322.5278,322.6056,321.75,322.1973,10316.0
2022-01-03 15:00:00,331.6,331.68,331.18,331.6,7149.0,322.4014,322.4792,321.9931,322.4014,7149.0
2022-01-03 15:10:00,331.56,331.8,331.35,331.68,10990.0,322.3625,322.5959,322.1584,322.4792,10990.0
2022-01-03 15:20:00,331.77,332.46,331.6,332.29,7510.0,322.5667,323.2376,322.4014,323.0723,7510.0
2022-01-03 15:30:00,332.3,332.3,331.61,331.86,4460.0,323.082,323.082,322.4112,322.6542,4460.0
2022-01-03 15:40:00,331.66,332.01,331.13,331.79,9224.0,322.4598,322.8001,321.9445,322.5862,9224.0
2022-01-03 15:50:00,331.62,331.62,330.45,330.64,27926.0,322.4209,322.4209,321.2833,321.4681,27926.0
2022-01-04 09:30:00,334.83,336.94,333.3,336.88,9868.0,325.5418,327.5933,324.0543,327.535,9868.0
2022-01-04 09:40:00,336.54,339.0,336.53,338.85,7737.0,327.2044,329.5962,327.1947,329.4503,7737.0
2022-01-04 09:50:00,339.15,344.79,339.05,341.64,26997.0,329.742,335.2255,329.6448,332.1629,26997.0
2022-01-04 10:00:00,341.59,344.0,341.18,341.95,9999.0,332.1143,334.4575,331.7157,332.4643,9999.0
2022-01-04 10:10:00,342.17,343.66,341.69,342.86,5028.0,332.6782,334.1269,332.2115,333.3491,5028.0
2022-01-04 10:20:00,342.88,344.14,342.22,343.91,7315.0,333.3685,334.5936,332.7268,334.37,7315.0
2022-01-04 10:30:00,344.63,345.99,344.2,345.78,10209.0,335.07,336.3923,334.6519,336.1881,10209.0
2022-01-04 10:40:00,345.66,346.38,345.45,345.75,8875.0,336.0714,336.7714,335.8672,336.1589,8875.0
2022-01-04 10:50:00,345.6,346.03,342.77,343.03,9889.0,336.0131,336.4312,333.2616,333.5144,9889.0
2022-01-04 11:00:00,343.34,344.81,342.57,344.69,9638.0,333.8158,335.245,333.0671,335.1283,9638.0
2022-01-04 11:10:00,344.52,345.95,344.35,344.94,8147.0,334.963,336.3534,334.7978,335.3714,8147.0
2022-01-04 11:20:00,344.83,344.83,343.52,344.43,7852.0,335.2644,335.2644,333.9908,334.8755,7852.0
2022-01-04 11:30:00,344.72,344.95,343.9,344.95,5285.0,335.1575,335.3811,334.3602,335.3811,5285.0
2022-01-04 11:40:00,345.13,346.39,345.13,346.0,6271.0,335.5561,336.7812,335.5561,336.402,6271.0
2022-01-04 11:50:00,346.45,347.66,346.28,347.34,9876.0,336.8395,338.0159,336.6742,337.7048,9876.0
2022-01-04 12:00:00,347.4,348.0,346.87,346.87,7602.0,337.7631,338.3465,337.2478,337.2478,7602.0
2022-01-04 12:10:00,346.66,347.08,345.92,347.08,4317.0,337.0437,337.452,336.3242,337.452,4317.0
2022-01-04 12:20:00,347.04,347.43,346.79,347.01,3156.0,337.4131,337.7923,337.1701,337.384,3156.0
2022-01-04 12:30:00,346.91,346.91,346.11,346.11,2681.0,337.2867,337.2867,336.5089,336.5089,2681.0
2022-01-04 12:40:00,346.3,346.88,346.3,346.54,5193.0,336.6937,337.2576,336.6937,336.927,5193.0
2022-01-04 12:50:00,346.8,346.98,346.46,346.59,3110.0,337.1798,337.3548,336.8492,336.9756,3110.0
2022-01-04 13:00:00,346.34,347.65,346.06,347.65,8215.0,336.7326,338.0062,336.4603,338.0062,8215.0
2022-01-04 13:10:00,347.56,347.86,346.38,346.91,2647.0,337.9187,338.2104,336.7714,337.2867,2647.0
2022-01-04 13:20:00,346.97,347.98,346.95,347.11,3802.0,337.3451,338.3271,337.3256,337.4812,3802.0
2022-01-04 13:30:00,346.85,346.85,346.24,346.59,3784.0,337.2284,337.2284,336.6353,336.9756,3784.0
2022-01-04 13:40:00,346.25,346.49,345.64,346.49,5750.0,336.645,336.8784,336.052,336.8784,5750.0
2022-01-04 13:50:00,346.45,346.5,345.38,345.72,2741.0,336.8395,336.8881,335.7992,336.1298,2741.0
2022-01-04 14:00:00,345.82,347.0,345.76,346.96,12317.0,336.227,337.3742,336.1686,337.3354,12317.0
2022-01-04 14:10:00,347.11,347.92,347.11,347.21,2475.0,337.4812,338.2687,337.4812,337.5784,2475.0
2022-01-04 14:20:00,347.36,347.63,346.86,347.24,4135.0,337.7243,337.9868,337.2381,337.6076,4135.0
2022-01-04 14:30:00,347.11,347.73,346.41,346.59,5810.0,337.4812,338.084,336.8006,336.9756,5810.0
2022-01-04 14:40:00,346.52,347.8,346.52,347.65,3100.0,336.9076,338.1521,336.9076,338.0062,3100.0
2022-01-04 14:50:00,347.8,348.25,347.47,347.82,6568.0,338.1521,338.5896,337.8312,338.1715,6568.0
2022-01-04 15:00:00,347.61,348.11,347.46,347.86,5024.0,337.9673,338.4535,337.8215,338.2104,5024.0
2022-01-04 15:10:00,347.84,348.4,347.76,347.76,6595.0,338.1909,338.7354,338.1132,338.1132,6595.0
2022-01-04 15:20:00,347.83,348.46,347.62,348.37,8235.0,338.1812,338.7937,337.977,338.7062,8235.0
2022-01-04 15:30:00,348.25,348.37,347.55,347.94,11962.0,338.5896,338.7062,337.909,338.2882,11962.0
2022-01-04 15:40:00,347.86,348.56,347.7,348.33,12417.0,338.2104,338.891,338.0548,338.6673,12417.0
2022-01-04 15:50:00,348.24,349.14,346.93,347.09,51178.0,338.5798,339.4549,337.3062,337.4617,51178.0
2022-01-05 09:30:00,347.3,348.38,344.08,347.79,15766.0,337.6659,338.716,334.5352,338.1423,15766.0
2022-01-05 09:40:00,348.7,350.0,348.19,349.79,6029.0,339.0271,340.291,338.5312,340.0868,6029.0
2022-01-05 09:50:00,349.97,351.06,348.35,349.56,6231.0,340.2619,341.3216,338.6868,339.8632,6231.0
2022-01-05 10:00:00,349.41,350.49,348.33,350.18,4057.0,339.7174,340.7674,338.6673,340.466,4057.0
2022-01-05 10:10:00,349.6,350.55,349.51,350.4,6334.0,339.9021,340.8258,339.8146,340.6799,6334.0
2022-01-05 10:20:00,350.08,351.5,349.32,349.32,5496.0,340.3688,341.7494,339.6299,339.6299,5496.0
2022-01-05 10:30:00,349.02,349.93,348.11,348.31,5309.0,339.3382,340.223,338.4535,338.6479,5309.0
2022-01-05 10:40:00,348.04,349.21,347.29,349.21,3113.0,338.3854,339.5229,337.6562,339.5229,3113.0
2022-01-05 10:50:00,348.61,348.72,347.11,347.11,5010.0,338.9396,339.0465,337.4812,337.4812,5010.0
2022-01-05 11:00:00,346.96,346.96,345.33,345.87,5822.0,337.3354,337.3354,335.7506,336.2756,5822.0
2022-01-05 11:10:00,345.43,348.8,345.43,348.25,14307.0,335.8478,339.1243,335.8478,338.5896,14307.0
2022-01-05 11:20:00,348.5,348.92,347.93,348.49,8020.0,338.8326,339.241,338.2784,338.8229,8020.0
2022-01-05 11:30:00,348.27,348.27,347.07,347.42,6044.0,338.609,338.609,337.4423,337.7826,6044.0
2022-01-05 11:40:00,347.16,347.21,345.92,346.34,2751.0,337.5298,337.5784,336.3242,336.7326,2751.0
2022-01-05 11:50:00,346.27,347.49,345.93,347.08,6753.0,336.6645,337.8507,336.3339,337.452,6753.0
2022-01-05 12:00:00,347.08,347.3,346.03,346.26,32168.0,337.452,337.6659,336.4312,336.6548,32168.0
2022-01-05 12:10:00,346.55,347.31,346.28,346.86,3817.0,336.9367,337.6756,336.6742,337.2381,3817.0
2022-01-05 12:20:00,347.01,347.38,346.75,347.38,1734.0,337.384,337.7437,337.1312,337.7437,1734.0
2022-01-05 12:30:00,347.11,347.66,346.39,347.24,12471.0,337.4812,338.0159,336.7812,337.6076,12471.0
2022-01-05 12:40:00,346.83,347.07,345.05,345.1,4734.0,337.209,337.4423,335.4783,335.5269,4734.0
2022-01-05 12:50:00,344.98,345.52,344.45,345.52,2363.0,335.4103,335.9353,334.895,335.9353,2363.0
2022-01-05 13:00:00,345.27,345.37,344.04,344.04,7203.0,335.6922,335.7895,334.4964,334.4964,7203.0
2022-01-05 13:10:00,343.91,343.91,341.69,342.15,14139.0,334.37,334.37,332.2115,332.6588,14139.0
2022-01-05 13:20:00,341.98,342.96,341.98,342.96,5969.0,332.4935,333.4463,332.4935,333.4463,5969.0
2022-01-05 13:30:00,343.24,343.24,341.54,341.82,7613.0,333.7185,333.7185,332.0657,332.3379,7613.0
2022-01-05 13:40:00,341.95,342.96,341.71,341.71,5440.0,332.4643,333.4463,332.231,332.231,5440.0
2022-01-05 13:50:00,341.72,343.36,341.4,342.74,8694.0,332.2407,333.8352,331.9296,333.2324,8694.0
2022-01-05 14:00:00,342.06,343.02,341.68,341.69,11312.0,332.5713,333.5046,332.2018,332.2115,11312.0
2022-01-05 14:10:00,341.48,341.87,339.09,339.63,17713.0,332.0074,332.3865,329.6837,330.2087,17713.0
2022-01-05 14:20:00,340.13,340.58,338.2,338.2,13990.0,330.6948,331.1323,328.8184,328.8184,13990.0
2022-01-05 14:30:00,337.74,339.33,337.1,338.38,16731.0,328.3711,329.917,327.7489,328.9934,16731.0
2022-01-05 14:40:00,337.86,338.22,337.33,337.98,8916.0,328.4878,328.8378,327.9725,328.6045,8916.0
2022-01-05 14:50:00,338.25,339.47,337.13,339.09,18045.0,328.867,330.0531,327.778,329.6837,18045.0
2022-01-05 15:00:00,339.06,339.56,337.52,337.92,13234.0,329.6545,330.1406,328.1572,328.5461,13234.0
2022-01-05 15:10:00,337.88,339.04,337.41,339.01,15124.0,328.5072,329.6351,328.0503,329.6059,15124.0
2022-01-05 15:20:00,338.9,339.14,337.72,338.01,9453.0,329.4989,329.7323,328.3517,328.6336,9453.0
2022-01-05 15:30:00,337.65,337.73,335.65,336.5,23597.0,328.2836,328.3614,326.3391,327.1655,23597.0
2022-01-05 15:40:00,336.33,336.49,333.24,334.17,29734.0,327.0002,327.1558,323.9959,324.9001,29734.0
2022-01-05 15:50:00,334.39,335.12,333.85,334.96,60242.0,325.114,325.8238,324.589,325.6682,60242.0
2022-01-06 09:30:00,337.96,338.59,334.26,336.08,17714.0,328.585,329.1975,324.9877,326.7572,17714.0
2022-01-06 09:40:00,336.19,337.24,332.03,332.84,10398.0,326.8641,327.885,322.8195,323.607,10398.0
2022-01-06 09:50:00,333.19,333.9,330.78,333.1,10549.0,323.9473,324.6376,321.6042,323.8598,10549.0
2022-01-06 10:00:00,333.09,334.54,333.08,334.1,7928.0,323.8501,325.2599,323.8404,324.8321,7928.0
2022-01-06 10:10:00,334.09,334.09,332.0,332.0,5831.0,324.8224,324.8224,322.7903,322.7903,5831.0
2022-01-06 10:20:00,332.37,333.45,331.54,333.19,8574.0,323.1501,324.2001,322.3431,323.9473,8574.0
2022-01-06 10:30:00,333.44,334.91,333.17,334.1,5149.0,324.1904,325.6196,323.9279,324.8321,5149.0
2022-01-06 10:40:00,334.64,334.65,333.44,334.15,6314.0,325.3571,325.3668,324.1904,324.8807,6314.0
2022-01-06 10:50:00,334.19,334.92,333.82,333.82,2619.0,324.9196,325.6293,324.5599,324.5599,2619.0
2022-01-06 11:00:00,333.59,334.18,332.26,334.18,7055.0,324.3362,324.9099,323.0431,324.9099,7055.0
2022-01-06 11:10:00,334.05,335.63,334.05,335.16,2613.0,324.7835,326.3196,324.7835,325.8627,2613.0
2022-01-06 11:20:00,334.97,335.25,331.94,333.35,13006.0,325.678,325.9502,322.732,324.1029,13006.0
2022-01-06 11:30:00,332.98,335.09,332.68,334.28,3164.0,323.7432,325.7946,323.4515,325.0071,3164.0
2022-01-06 11:40:00,333.96,335.1,333.88,334.98,4169.0,324.696,325.8043,324.6182,325.6877,4169.0
2022-01-06 11:50:00,335.59,335.59,334.84,335.11,3967.0,326.2808,326.2808,325.5516,325.8141,3967.0
2022-01-06 12:00:00,335.17,336.52,335.0,336.36,2298.0,325.8724,327.185,325.7071,327.0294,2298.0
2022-01-06 12:10:00,336.59,336.64,335.45,335.8,1654.0,327.253,327.3016,326.1446,326.4849,1654.0
2022-01-06 12:20:00,335.75,336.28,335.58,336.28,1668.0,326.4363,326.9516,326.271,326.9516,1668.0
2022-01-06 12:30:00,336.0,336.11,335.67,336.11,4032.0,326.6794,326.7863,326.3585,326.7863,4032.0
2022-01-06 12:40:00,336.05,337.18,336.05,337.18,3295.0,326.728,327.8266,326.728,327.8266,3295.0
2022-01-06 12:50:00,336.78,337.13,336.14,336.14,2488.0,327.4377,327.778,326.8155,326.8155,2488.0
2022-01-06 13:00:00,336.06,336.1,334.36,334.42,17017.0,326.7377,326.7766,325.0849,325.1432,17017.0
2022-01-06 13:10:00,334.48,335.64,334.22,335.63,3570.0,325.2015,326.3294,324.9488,326.3196,3570.0
2022-01-06 13:20:00,335.18,335.18,334.14,334.59,3091.0,325.8821,325.8821,324.871,325.3085,3091.0
2022-01-06 13:30:00,334.28,334.39,332.7,332.88,6831.0,325.0071,325.114,323.4709,323.6459,6831.0
2022-01-06 13:40:00,333.03,333.24,332.0,332.71,13156.0,323.7918,323.9959,322.7903,323.4806,13156.0
2022-01-06 13:50:00,332.5,333.63,332.34,333.63,6267.0,323.2765,324.3751,323.1209,324.3751,6267.0
2022-01-06 14:00:00,333.63,334.65,333.53,334.58,7696.0,324.3751,325.3668,324.2779,325.2988,7696.0
2022-01-06 14:10:00,335.02,335.39,334.43,334.78,3225.0,325.7266,326.0863,325.1529,325.4932,3225.0
2022-01-06 14:20:00,335.3,335.87,335.21,335.38,2541.0,325.9988,326.553,325.9113,326.0766,2541.0
2022-01-06 14:30:00,335.56,335.92,335.22,335.74,2985.0,326.2516,326.6016,325.921,326.4266,2985.0
2022-01-06 14:40:00,335.76,336.48,335.42,336.3,4657.0,326.446,327.1461,326.1155,326.9711,4657.0
2022-01-06 14:50:00,336.55,337.06,336.1,336.38,6574.0,327.2141,327.71,326.7766,327.0488,6574.0
2022-01-06 15:00:00,336.53,336.71,335.65,335.9,4526.0,327.1947,327.3697,326.3391,326.5822,4526.0
2022-01-06 15:10:00,335.91,335.92,334.94,335.15,4320.0,326.5919,326.6016,325.6488,325.853,4320.0
2022-01-06 15:20:00,335.06,336.01,335.02,336.01,3064.0,325.7655,326.6891,325.7266,326.6891,3064.0
2022-01-06 15:30:00,335.92,335.92,334.99,335.25,4163.0,326.6016,326.6016,325.6974,325.9502,4163.0
2022-01-06 15:40:00,335.24,335.43,334.52,334.66,7657.0,325.9405,326.1252,325.2404,325.3766,7657.0
2022-01-06 15:50:00,334.86,335.4,334.25,335.12,44682.0,325.571,326.096,324.9779,325.8238,44682.0
2022-01-07 09:30:00,335.1,335.64,333.75,335.63,8274.0,325.8043,326.3294,324.4918,326.3196,8274.0
2022-01-07 09:40:00,334.87,338.5,334.5,338.5,3982.0,325.5807,329.11,325.221,329.11,3982.0
2022-01-07 09:50:00,338.04,338.72,337.01,338.04,3642.0,328.6628,329.3239,327.6614,328.6628,3642.0
2022-01-07 10:00:00,337.39,337.72,336.85,336.85,3722.0,328.0308,328.3517,327.5058,327.5058,3722.0
2022-01-07 10:10:00,337.08,337.16,334.6,334.83,3348.0,327.7294,327.8072,325.3182,325.5418,3348.0
2022-01-07 10:20:00,334.91,336.52,334.01,336.52,3622.0,325.6196,327.185,324.7446,327.185,3622.0
2022-01-07 10:30:00,335.75,336.13,334.63,334.84,4091.0,326.4363,326.8058,325.3474,325.5516,4091.0
2022-01-07 10:40:00,334.84,335.28,333.81,333.81,4622.0,325.5516,325.9794,324.5501,324.5501,4622.0
2022-01-07 10:50:00,333.46,333.46,331.12,332.54,9507.0,324.2098,324.2098,321.9348,323.3154,9507.0
2022-01-07 11:00:00,332.87,333.41,332.0,332.49,5075.0,323.6362,324.1612,322.7903,323.2667,5075.0
2022-01-07 11:10:00,332.68,332.74,331.46,331.74,11328.0,323.4515,323.5098,322.2653,322.5376,11328.0
2022-01-07 11:20:00,331.96,333.24,331.71,332.83,9388.0,322.7515,323.9959,322.5084,323.5973,9388.0
2022-01-07 11:30:00,332.92,333.13,332.11,332.76,6350.0,323.6848,323.889,322.8973,323.5293,6350.0
2022-01-07 11:40:00,332.69,332.83,332.09,332.83,2005.0,323.4612,323.5973,322.8778,323.5973,2005.0
2022-01-07 11:50:00,332.86,333.75,332.69,333.39,4007.0,323.6265,324.4918,323.4612,324.1418,4007.0
2022-01-07 12:00:00,333.45,333.45,332.63,332.63,7101.0,324.2001,324.2001,323.4029,323.4029,7101.0
2022-01-07 12:10:00,332.43,332.62,331.62,331.91,11716.0,323.2084,323.3931,322.4209,322.7028,11716.0
2022-01-07 12:20:00,332.2,332.33,330.9,331.03,11314.0,322.9848,323.1112,321.7209,321.8473,11314.0
2022-01-07 12:30:00,331.17,331.43,329.29,329.42,22732.0,321.9834,322.2362,320.1555,320.2819,22732.0
2022-01-07 12:40:00,329.55,329.62,327.6,328.36,22880.0,320.4083,320.4764,318.5124,319.2513,22880.0
2022-01-07 12:50:00,328.41,329.99,328.3,329.91,17599.0,319.2999,320.8361,319.193,320.7583,17599.0
2022-01-07 13:00:00,330.07,330.07,329.09,329.4,7909.0,320.9139,320.9139,319.9611,320.2625,7909.0
2022-01-07 13:10:00,329.0,329.1,327.78,328.04,10520.0,319.8736,319.9708,318.6874,318.9402,10520.0
2022-01-07 13:20:00,328.37,328.82,327.98,328.32,7265.0,319.261,319.6986,318.8819,319.2124,7265.0
2022-01-07 13:30:00,328.2,328.79,327.94,328.55,6824.0,319.0958,319.6694,318.843,319.436,6824.0
2022-01-07 13:40:00,328.5,329.36,328.49,328.83,7541.0,319.3874,320.2236,319.3777,319.7083,7541.0
2022-01-07 13:50:00,328.56,329.72,328.31,329.11,9808.0,319.4458,320.5736,319.2027,319.9805,9808.0
2022-01-07 14:00:00,329.24,329.81,329.1,329.34,8945.0,320.1069,320.6611,319.9708,320.2041,8945.0
2022-01-07 14:10:00,329.69,330.06,329.31,329.99,6573.0,320.5444,320.9042,320.175,320.8361,6573.0
2022-01-07 14:20:00,330.02,330.02,328.4,328.63,5463.0,320.8653,320.8653,319.2902,319.5138,5463.0
2022-01-07 14:30:00,328.5,329.58,328.48,329.41,6857.0,319.3874,320.4375,319.368,320.2722,6857.0
2022-01-07 14:40:00,329.62,329.97,329.18,329.65,13228.0,320.4764,320.8167,320.0486,320.5055,13228.0
2022-01-07 14:50:00,329.61,329.97,329.35,329.59,8274.0,320.4666,320.8167,320.2139,320.4472,8274.0
2022-01-07 15:00:00,329.65,329.97,329.42,329.64,12045.0,320.5055,320.8167,320.2819,320.4958,12045.0
2022-01-07 15:10:00,329.65,329.65,328.42,328.77,5919.0,320.5055,320.5055,319.3097,319.6499,5919.0
2022-01-07 15:20:00,328.68,328.72,327.8,327.98,9614.0,319.5624,319.6013,318.7069,318.8819,9614.0
2022-01-07 15:30:00,328.0,328.42,327.68,327.88,12611.0,318.9013,319.3097,318.5902,318.7846,12611.0
2022-01-07 15:40:00,328.06,328.16,326.16,326.16,37806.0,318.9596,319.0569,317.1123,317.1123,37806.0
2022-01-07 15:50:00,326.16,326.47,325.59,326.0,105955.0,317.1123,317.4137,316.5582,316.9568,105955.0
2022-01-10 09:30:00,327.63,327.67,325.66,326.9,18059.0,318.5416,318.5805,316.6262,317.8318,18059.0
2022-01-10 09:40:00,327.73,328.19,324.25,324.37,7593.0,318.6388,319.086,315.2553,315.372,7593.0
2022-01-10 09:50:00,324.4,325.77,322.64,323.02,5352.0,315.4012,316.7332,313.69,314.0594,5352.0
2022-01-10 10:00:00,323.37,323.46,320.19,320.54,41827.0,314.3997,314.4872,311.308,311.6482,41827.0
2022-01-10 10:10:00,320.27,320.27,317.25,317.91,22147.0,311.3857,311.3857,308.4495,309.0912,22147.0
2022-01-10 10:20:00,318.08,319.33,317.2,317.52,14122.0,309.2565,310.4718,308.4009,308.712,14122.0
2022-01-10 10:30:00,317.32,319.49,317.08,319.0,6243.0,308.5176,310.6274,308.2842,310.151,6243.0
2022-01-10 10:40:00,319.0,319.2,316.91,316.98,6973.0,310.151,310.3454,308.1189,308.187,6973.0
2022-01-10 10:50:00,316.78,319.59,316.75,319.21,4830.0,307.9925,310.7246,307.9634,310.3551,4830.0
2022-01-10 11:00:00,318.68,320.14,318.0,320.14,10706.0,309.8398,311.2593,309.1787,311.2593,10706.0
2022-01-10 11:10:00,320.01,320.71,319.44,319.88,13327.0,311.1329,311.8135,310.5788,311.0066,13327.0
2022-01-10 11:20:00,319.86,320.44,319.23,320.25,9355.0,310.9871,311.551,310.3746,311.3663,9355.0
2022-01-10 11:30:00,320.14,320.14,318.93,319.17,3413.0,311.2593,311.2593,310.0829,310.3162,3413.0
2022-01-10 11:40:00,318.99,319.53,318.6,319.53,4310.0,310.1412,310.6663,309.7621,310.6663,4310.0
2022-01-10 11:50:00,319.17,319.17,318.0,319.08,5734.0,310.3162,310.3162,309.1787,310.2287,5734.0
2022-01-10 12:00:00,319.2,319.55,318.36,318.37,4775.0,310.3454,310.6857,309.5287,309.5384,4775.0
2022-01-10 12:10:00,318.49,319.69,318.49,319.48,3417.0,309.6551,310.8218,309.6551,310.6176,3417.0
2022-01-10 12:20:00,319.28,319.28,318.32,318.32,2557.0,310.4232,310.4232,309.4898,309.4898,2557.0
2022-01-10 12:30:00,318.32,318.41,317.56,317.78,4670.0,309.4898,309.5773,308.7509,308.9648,4670.0
2022-01-10 12:40:00,317.55,318.12,317.15,317.3,5198.0,308.7412,309.2954,308.3523,308.4981,5198.0
2022-01-10 12:50:00,317.54,319.0,317.46,318.81,7680.0,308.7315,310.151,308.6537,309.9662,7680.0
2022-01-10 13:00:00,318.81,319.01,317.99,318.63,15669.0,309.9662,310.1607,309.169,309.7912,15669.0
2022-01-10 13:10:00,318.77,319.46,318.7,319.46,8982.0,309.9273,310.5982,309.8593,310.5982,8982.0
2022-01-10 13:20:00,319.54,320.1,318.63,319.47,3198.0,310.676,311.2204,309.7912,310.6079,3198.0
2022-01-10 13:30:00,319.76,319.93,319.31,319.35,2330.0,310.8899,311.0552,310.4524,310.4913,2330.0
2022-01-10 13:40:00,319.37,320.29,318.77,320.0,12226.0,310.5107,311.4052,309.9273,311.1232,12226.0
2022-01-10 13:50:00,319.74,320.36,319.37,319.81,8291.0,310.8704,311.4732,310.5107,310.9385,8291.0
2022-01-10 14:00:00,319.81,320.5,319.63,320.16,13739.0,310.9385,311.6094,310.7635,311.2788,13739.0
2022-01-10 14:10:00,320.21,320.5,319.81,319.95,21350.0,311.3274,311.6094,310.9385,311.0746,21350.0
2022-01-10 14:20:00,319.94,320.17,319.77,319.97,9800.0,311.0649,311.2885,310.8996,311.0941,9800.0
2022-01-10 14:30:00,320.08,321.12,319.75,320.76,7733.0,311.201,312.2122,310.8802,311.8621,7733.0
2022-01-10 14:40:00,321.31,321.82,319.82,319.82,12637.0,312.3969,312.8927,310.9482,310.9482,12637.0
2022-01-10 14:50:00,319.93,320.17,319.1,319.61,7543.0,311.0552,311.2885,310.2482,310.744,7543.0
2022-01-10 15:00:00,320.06,320.13,318.81,318.94,7049.0,311.1816,311.2496,309.9662,310.0926,7049.0
2022-01-10 15:10:00,319.21,320.03,319.0,319.48,4762.0,310.3551,311.1524,310.151,310.6176,4762.0
2022-01-10 15:20:00,319.37,320.26,319.16,319.98,7153.0,310.5107,311.376,310.3065,311.1038,7153.0
2022-01-10 15:30:00,320.08,320.26,319.35,319.81,12730.0,311.201,311.376,310.4913,310.9385,12730.0
2022-01-10 15:40:00,319.89,320.21,319.33,320.07,25728.0,311.0163,311.3274,310.4718,311.1913,25728.0
2022-01-10 15:50:00,320.04,322.37,319.97,322.35,56363.0,311.1621,313.4275,311.0941,313.408,56363.0
2022-01-11 09:30:00,323.03,324.26,318.48,319.11,20704.0,314.0692,315.265,309.6454,310.2579,20704.0
2022-01-11 09:40:00,317.93,318.68,316.3,316.62,6730.0,309.1106,309.8398,307.5259,307.837,6730.0
2022-01-11 09:50:00,317.01,318.03,315.68,315.84,8892.0,308.2162,309.2079,306.9231,307.0786,8892.0
2022-01-11 10:00:00,315.81,317.06,315.81,316.94,6596.0,307.0495,308.2648,307.0495,308.1481,6596.0
2022-01-11 10:10:00,316.53,318.75,316.52,318.75,6206.0,307.7495,309.9079,307.7398,309.9079,6206.0
2022-01-11 10:20:00,318.51,318.53,317.16,317.57,5527.0,309.6746,309.694,308.362,308.7606,5527.0
2022-01-11 10:30:00,317.57,318.9,317.57,318.23,7238.0,308.7606,310.0537,308.7606,309.4023,7238.0
2022-01-11 10:40:00,318.16,318.16,316.86,317.67,7433.0,309.3343,309.3343,308.0703,308.8579,7433.0
2022-01-11 10:50:00,317.18,319.7,317.18,319.42,5732.0,308.3814,310.8315,308.3814,310.5593,5732.0
2022-01-11 11:00:00,319.45,319.74,318.77,318.88,14144.0,310.5885,310.8704,309.9273,310.0343,14144.0
2022-01-11 11:10:00,319.1,320.35,318.8,319.73,13550.0,310.2482,311.4635,309.9565,310.8607,13550.0
2022-01-11 11:20:00,320.14,321.17,320.14,320.8,4370.0,311.2593,312.2608,311.2593,311.901,4370.0
2022-01-11 11:30:00,320.7,321.24,320.55,321.01,17643.0,311.8038,312.3288,311.658,312.1052,17643.0
2022-01-11 11:40:00,321.07,321.55,320.79,320.79,9964.0,312.1635,312.6302,311.8913,311.8913,9964.0
2022-01-11 11:50:00,321.1,321.39,320.84,321.28,9007.0,312.1927,312.4747,311.9399,312.3677,9007.0
2022-01-11 12:00:00,321.14,322.0,320.53,321.97,28975.0,312.2316,313.0677,311.6385,313.0386,28975.0
2022-01-11 12:10:00,322.26,323.85,322.26,323.52,7043.0,313.3205,314.8664,313.3205,314.5456,7043.0
2022-01-11 12:20:00,323.29,324.65,323.28,323.89,8531.0,314.322,315.6442,314.3122,314.9053,8531.0
2022-01-11 12:30:00,323.86,325.67,323.56,325.52,10354.0,314.8761,316.6359,314.5845,316.4901,10354.0
2022-01-11 12:40:00,325.44,326.02,325.43,325.43,6421.0,316.4123,316.9762,316.4026,316.4026,6421.0
2022-01-11 12:50:00,325.78,327.71,325.47,327.37,16828.0,316.7429,318.6193,316.4415,318.2888,16828.0
2022-01-11 13:00:00,327.6,327.74,327.08,327.53,12925.0,318.5124,318.6485,318.0068,318.4443,12925.0
2022-01-11 13:10:00,327.6,328.98,327.59,328.88,8989.0,318.5124,319.8541,318.5027,319.7569,8989.0
2022-01-11 13:20:00,328.86,330.35,328.85,330.14,42595.0,319.7374,321.1861,319.7277,320.9819,42595.0
2022-01-11 13:30:00,330.19,331.04,329.78,330.97,18034.0,321.0306,321.857,320.6319,321.7889,18034.0
2022-01-11 13:40:00,330.97,331.13,330.52,331.06,12669.0,321.7889,321.9445,321.3514,321.8764,12669.0
2022-01-11 13:50:00,330.94,332.55,330.78,332.44,19179.0,321.7597,323.3251,321.6042,323.2181,19179.0
2022-01-11 14:00:00,332.04,332.66,331.92,331.99,12282.0,322.8292,323.432,322.7126,322.7806,12282.0
2022-01-11 14:10:00,331.86,332.53,331.79,332.28,6150.0,322.6542,323.3056,322.5862,323.0626,6150.0
2022-01-11 14:20:00,332.25,334.12,332.2,334.04,11084.0,323.0334,324.8515,322.9848,324.7738,11084.0
2022-01-11 14:30:00,334.02,334.22,333.63,334.22,7241.0,324.7543,324.9488,324.3751,324.9488,7241.0
2022-01-11 14:40:00,334.13,334.23,333.93,334.0,9624.0,324.8613,324.9585,324.6668,324.7349,9624.0
2022-01-11 14:50:00,333.84,334.61,333.25,334.07,11122.0,324.5793,325.3279,324.0057,324.8029,11122.0
2022-01-11 15:00:00,334.16,334.63,333.98,334.56,7751.0,324.8904,325.3474,324.7154,325.2793,7751.0
2022-01-11 15:10:00,334.54,334.71,333.93,334.42,19847.0,325.2599,325.4252,324.6668,325.1432,19847.0
2022-01-11 15:20:00,334.47,334.76,334.07,334.17,9297.0,325.1918,325.4738,324.8029,324.9001,9297.0
2022-01-11 15:30:00,334.23,334.29,333.36,333.37,20051.0,324.9585,325.0168,324.1126,324.1223,20051.0
2022-01-11 15:40:00,333.37,334.16,333.31,333.88,19162.0,324.1223,324.8904,324.064,324.6182,19162.0
2022-01-11 15:50:00,334.0,334.46,333.37,333.86,102857.0,324.7349,325.1821,324.1223,324.5987,102857.0
2022-01-12 09:30:00,338.28,345.0,338.0,345.0,25982.0,328.8961,335.4297,328.6239,335.4297,25982.0
2022-01-12 09:40:00,344.75,344.97,342.98,344.32,19592.0,335.1867,335.4006,333.4658,334.7686,19592.0
2022-01-12 09:50:00,343.81,344.05,341.97,342.65,6858.0,334.2727,334.5061,332.4838,333.1449,6858.0
2022-01-12 10:00:00,342.16,342.95,339.53,340.36,75083.0,332.6685,333.4366,330.1115,330.9184,75083.0
2022-01-12 10:10:00,340.3,340.41,339.0,339.35,10327.0,330.8601,330.967,329.5962,329.9365,10327.0
2022-01-12 10:20:00,338.87,340.0,338.74,338.91,5666.0,329.4698,330.5684,329.3434,329.5087,5666.0
2022-01-12 10:30:00,339.33,340.43,338.45,338.69,5620.0,329.917,330.9865,329.0614,329.2948,5620.0
2022-01-12 10:40:00,338.41,338.45,335.68,336.61,77324.0,329.0225,329.0614,326.3683,327.2725,77324.0
2022-01-12 10:50:00,336.63,337.0,336.01,336.65,5349.0,327.2919,327.6516,326.6891,327.3114,5349.0
2022-01-12 11:00:00,336.71,337.31,334.5,335.24,2626.0,327.3697,327.953,325.221,325.9405,2626.0
2022-01-12 11:10:00,334.82,335.27,333.77,334.11,3470.0,325.5321,325.9696,324.5112,324.8418,3470.0
2022-01-12 11:20:00,333.62,335.54,333.62,335.35,3652.0,324.3654,326.2321,324.3654,326.0474,3652.0
2022-01-12 11:30:00,335.58,336.16,335.58,335.77,4845.0,326.271,326.8349,326.271,326.4558,4845.0
2022-01-12 11:40:00,335.64,336.61,334.32,335.0,14141.0,326.3294,327.2725,325.046,325.7071,14141.0
2022-01-12 11:50:00,335.24,335.24,334.03,334.63,3784.0,325.9405,325.9405,324.764,325.3474,3784.0
2022-01-12 12:00:00,334.65,334.82,333.44,333.52,3307.0,325.3668,325.5321,324.1904,324.2682,3307.0
2022-01-12 12:10:00,333.37,334.79,333.07,334.71,6196.0,324.1223,325.5029,323.8307,325.4252,6196.0
2022-01-12 12:20:00,334.87,334.94,334.38,334.46,4920.0,325.5807,325.6488,325.1043,325.1821,4920.0
2022-01-12 12:30:00,334.45,334.45,332.59,332.71,29217.0,325.1724,325.1724,323.364,323.4806,29217.0
2022-01-12 12:40:00,332.69,333.07,332.37,332.98,7872.0,323.4612,323.8307,323.1501,323.7432,7872.0
2022-01-12 12:50:00,333.0,333.21,332.44,332.88,12896.0,323.7626,323.9668,323.2181,323.6459,12896.0
2022-01-12 13:00:00,332.91,333.15,332.31,333.0,9385.0,323.6751,323.9084,323.0917,323.7626,9385.0
2022-01-12 13:10:00,333.02,333.16,332.05,332.44,6088.0,323.782,323.9182,322.839,323.2181,6088.0
2022-01-12 13:20:00,332.55,333.04,332.27,332.78,6585.0,323.3251,323.8015,323.0529,323.5487,6585.0
2022-01-12 13:30:00,332.41,332.63,332.0,332.34,4762.0,323.189,323.4029,322.7903,323.1209,4762.0
2022-01-12 13:40:00,332.62,333.14,332.61,332.74,7674.0,323.3931,323.8987,323.3834,323.5098,7674.0
2022-01-12 13:50:00,332.62,332.84,332.34,332.84,6150.0,323.3931,323.607,323.1209,323.607,6150.0
2022-01-12 14:00:00,332.63,332.67,332.01,332.55,3457.0,323.4029,323.4418,322.8001,323.3251,3457.0
2022-01-12 14:10:00,332.43,333.14,332.41,332.98,11813.0,323.2084,323.8987,323.189,323.7432,11813.0
2022-01-12 14:20:00,333.0,333.92,332.73,332.93,26510.0,323.7626,324.6571,323.5001,323.6945,26510.0
2022-01-12 14:30:00,332.88,333.0,332.62,332.79,4027.0,323.6459,323.7626,323.3931,323.5584,4027.0
2022-01-12 14:40:00,332.87,333.02,332.56,332.92,5223.0,323.6362,323.782,323.3348,323.6848,5223.0
2022-01-12 14:50:00,332.93,333.0,332.55,332.99,5418.0,323.6945,323.7626,323.3251,323.7529,5418.0
2022-01-12 15:00:00,332.99,333.03,331.97,332.03,9142.0,323.7529,323.7918,322.7612,322.8195,9142.0
2022-01-12 15:10:00,332.12,332.89,332.12,332.8,5584.0,322.907,323.6557,322.907,323.5682,5584.0
2022-01-12 15:20:00,332.69,333.02,332.57,332.73,11973.0,323.4612,323.782,323.3445,323.5001,11973.0
2022-01-12 15:30:00,332.76,333.0,332.39,332.69,12447.0,323.5293,323.7626,323.1695,323.4612,12447.0
2022-01-12 15:40:00,332.74,333.99,332.62,333.1,28187.0,323.5098,324.7251,323.3931,323.8598,28187.0
2022-01-12 15:50:00,333.14,333.44,331.3,332.11,100196.0,323.8987,324.1904,322.1098,322.8973,100196.0
2022-01-13 09:30:00,333.92,338.99,333.92,338.56,9450.0,324.6571,329.5864,324.6571,329.1684,9450.0
2022-01-13 09:40:00,338.58,339.13,336.98,339.0,9462.0,329.1878,329.7226,327.6322,329.5962,9462.0
2022-01-13 09:50:00,339.97,342.77,339.35,342.77,5971.0,330.5393,333.2616,329.9365,333.2616,5971.0
2022-01-13 10:00:00,342.66,342.87,340.59,342.53,12530.0,333.1546,333.3588,331.1421,333.0282,12530.0
2022-01-13 10:10:00,342.28,343.41,342.21,342.52,16314.0,332.7852,333.8838,332.7171,333.0185,16314.0
2022-01-13 10:20:00,342.64,344.12,342.64,343.4,24992.0,333.1352,334.5741,333.1352,333.8741,24992.0
2022-01-13 10:30:00,343.29,343.73,341.74,343.53,11300.0,333.7672,334.195,332.2602,334.0005,11300.0
2022-01-13 10:40:00,343.49,345.28,343.35,344.8,13077.0,333.9616,335.702,333.8255,335.2353,13077.0
2022-01-13 10:50:00,343.55,344.21,342.49,343.71,21848.0,334.0199,334.6616,332.9894,334.1755,21848.0
2022-01-13 11:00:00,343.66,344.58,343.49,343.82,10168.0,334.1269,335.0214,333.9616,334.2825,10168.0
2022-01-13 11:10:00,343.54,343.94,343.02,343.39,6200.0,334.0102,334.3991,333.5046,333.8644,6200.0
2022-01-13 11:20:00,343.33,344.37,343.33,343.71,4863.0,333.806,334.8172,333.806,334.1755,4863.0
2022-01-13 11:30:00,343.88,343.94,342.91,343.11,3789.0,334.3408,334.3991,333.3977,333.5922,3789.0
2022-01-13 11:40:00,342.8,343.86,342.8,343.63,2400.0,333.2908,334.3213,333.2908,334.0977,2400.0
2022-01-13 11:50:00,343.47,344.0,342.0,342.3,5046.0,333.9422,334.4575,332.5129,332.8046,5046.0
2022-01-13 12:00:00,342.2,342.91,340.68,340.68,2487.0,332.7074,333.3977,331.2296,331.2296,2487.0
2022-01-13 12:10:00,340.8,340.8,338.88,338.88,2342.0,331.3462,331.3462,329.4795,329.4795,2342.0
2022-01-13 12:20:00,338.01,338.57,337.56,338.13,2248.0,328.6336,329.1781,328.1961,328.7503,2248.0
2022-01-13 12:30:00,337.92,339.48,337.9,338.42,4320.0,328.5461,330.0628,328.5267,329.0323,4320.0
2022-01-13 12:40:00,338.42,338.54,337.45,337.54,2698.0,329.0323,329.1489,328.0892,328.1767,2698.0
2022-01-13 12:50:00,337.38,337.89,336.51,337.89,12066.0,328.0211,328.517,327.1752,328.517,12066.0
2022-01-13 13:00:00,337.62,337.62,335.05,336.48,43760.0,328.2544,328.2544,325.7557,327.1461,43760.0
2022-01-13 13:10:00,336.53,336.89,335.24,336.08,19863.0,327.1947,327.5447,325.9405,326.7572,19863.0
2022-01-13 13:20:00,336.16,338.35,336.15,337.56,3348.0,326.8349,328.9642,326.8252,328.1961,3348.0
2022-01-13 13:30:00,337.81,338.45,337.53,337.88,2100.0,328.4392,329.0614,328.1669,328.5072,2100.0
2022-01-13 13:40:00,337.53,338.15,337.51,338.15,752.0,328.1669,328.7697,328.1475,328.7697,752.0
2022-01-13 13:50:00,338.6,339.48,338.58,339.42,1300.0,329.2073,330.0628,329.1878,330.0045,1300.0
2022-01-13 14:00:00,339.1,339.35,338.94,339.35,1157.0,329.6934,329.9365,329.5378,329.9365,1157.0
2022-01-13 14:10:00,339.05,340.34,339.02,339.99,14949.0,329.6448,330.899,329.6156,330.5587,14949.0
2022-01-13 14:20:00,339.99,340.96,339.74,340.4,10251.0,330.5587,331.5018,330.3156,330.9573,10251.0
2022-01-13 14:30:00,340.22,340.49,338.48,338.48,9232.0,330.7823,331.0448,329.0906,329.0906,9232.0
2022-01-13 14:40:00,338.49,339.27,337.16,337.91,8914.0,329.1003,329.8587,327.8072,328.5364,8914.0
2022-01-13 14:50:00,337.5,338.45,337.01,338.01,5744.0,328.1378,329.0614,327.6614,328.6336,5744.0
2022-01-13 15:00:00,337.91,338.14,336.98,337.03,4367.0,328.5364,328.76,327.6322,327.6808,4367.0
2022-01-13 15:10:00,336.83,337.07,336.33,336.44,4280.0,327.4864,327.7197,327.0002,327.1072,4280.0
2022-01-13 15:20:00,336.47,336.55,335.58,336.47,6040.0,327.1363,327.2141,326.271,327.1363,6040.0
2022-01-13 15:30:00,336.56,336.78,335.51,335.59,16922.0,327.2238,327.4377,326.203,326.2808,16922.0
2022-01-13 15:40:00,335.71,335.9,334.7,334.98,11123.0,326.3974,326.5822,325.4154,325.6877,11123.0
2022-01-13 15:50:00,335.13,336.47,334.93,336.4,43773.0,325.8335,327.1363,325.6391,327.0683,43773.0
2022-01-14 09:30:00,333.53,334.71,330.14,334.71,12600.0,324.2779,325.4252,320.9819,325.4252,12600.0
2022-01-14 09:40:00,334.45,335.62,333.99,335.3,7219.0,325.1724,326.3099,324.7251,325.9988,7219.0
2022-01-14 09:50:00,334.68,335.77,334.22,335.77,10349.0,325.396,326.4558,324.9488,326.4558,10349.0
2022-01-14 10:00:00,335.05,335.35,334.05,335.26,12952.0,325.7557,326.0474,324.7835,325.9599,12952.0
2022-01-14 10:10:00,334.16,335.32,334.0,334.89,5840.0,324.8904,326.0182,324.7349,325.6002,5840.0
2022-01-14 10:20:00,334.36,334.36,332.49,332.49,7863.0,325.0849,325.0849,323.2667,323.2667,7863.0
2022-01-14 10:30:00,332.79,333.7,332.0,332.17,2018.0,323.5584,324.4432,322.7903,322.9556,2018.0
2022-01-14 10:40:00,331.91,331.91,330.9,331.68,2604.0,322.7028,322.7028,321.7209,322.4792,2604.0
2022-01-14 10:50:00,330.71,330.91,330.31,330.91,464.0,321.5361,321.7306,321.1472,321.7306,464.0
2022-01-14 11:00:00,331.24,331.24,329.95,329.96,2859.0,322.0514,322.0514,320.7972,320.8069,2859.0
2022-01-14 11:10:00,329.85,329.85,328.97,329.0,2850.0,320.7,320.7,319.8444,319.8736,2850.0
2022-01-14 11:20:00,329.1,330.3,328.81,329.36,2043.0,319.9708,321.1375,319.6888,320.2236,2043.0
2022-01-14 11:30:00,329.55,330.97,329.44,330.58,3548.0,320.4083,321.7889,320.3014,321.4097,3548.0
2022-01-14 11:40:00,330.56,331.84,330.39,331.4,2985.0,321.3903,322.6348,321.225,322.207,2985.0
2022-01-14 11:50:00,331.6,331.6,330.33,330.69,1200.0,322.4014,322.4014,321.1667,321.5167,1200.0
2022-01-14 12:00:00,330.53,330.63,329.83,330.0,2259.0,321.3611,321.4583,320.6805,320.8458,2259.0
2022-01-14 12:10:00,329.81,329.95,329.32,329.94,1472.0,320.6611,320.7972,320.1847,320.7875,1472.0
2022-01-14 12:20:00,329.69,329.69,328.8,328.8,2807.0,320.5444,320.5444,319.6791,319.6791,2807.0
2022-01-14 12:30:00,328.8,329.07,328.5,328.5,3582.0,319.6791,319.9416,319.3874,319.3874,3582.0
2022-01-14 12:40:00,328.01,328.05,327.24,327.24,3085.0,318.911,318.9499,318.1624,318.1624,3085.0
2022-01-14 12:50:00,327.47,327.48,324.82,325.07,19287.0,318.386,318.3957,315.8095,316.0526,19287.0
2022-01-14 13:00:00,325.07,325.6,324.58,324.59,13255.0,316.0526,316.5679,315.5762,315.5859,13255.0
2022-01-14 13:10:00,324.69,325.48,324.59,324.8,4563.0,315.6831,316.4512,315.5859,315.7901,4563.0
2022-01-14 13:20:00,325.1,325.12,324.35,325.07,3706.0,316.0817,316.1012,315.3526,316.0526,3706.0
2022-01-14 13:30:00,325.18,325.21,324.52,324.52,4500.0,316.1595,316.1887,315.5178,315.5178,4500.0
2022-01-14 13:40:00,324.51,325.22,324.0,325.2,10793.0,315.5081,316.1984,315.0123,316.179,10793.0
2022-01-14 13:50:00,324.8,325.06,324.1,324.42,15020.0,315.7901,316.0429,315.1095,315.4206,15020.0
2022-01-14 14:00:00,324.3,325.32,324.0,324.26,14243.0,315.3039,316.2956,315.0123,315.265,14243.0
2022-01-14 14:10:00,324.25,324.51,323.34,323.38,8927.0,315.2553,315.5081,314.3706,314.4095,8927.0
2022-01-14 14:20:00,323.65,323.96,322.87,322.87,13572.0,314.672,314.9734,313.9136,313.9136,13572.0
2022-01-14 14:30:00,323.04,324.34,322.87,323.78,13644.0,314.0789,315.3428,313.9136,314.7984,13644.0
2022-01-14 14:40:00,323.99,324.96,323.68,324.96,5025.0,315.0025,315.9456,314.7011,315.9456,5025.0
2022-01-14 14:50:00,324.83,326.61,324.83,325.87,4944.0,315.8192,317.5499,315.8192,316.8304,4944.0
2022-01-14 15:00:00,326.27,326.36,325.17,325.47,3719.0,317.2193,317.3068,316.1498,316.4415,3719.0
2022-01-14 15:10:00,325.37,327.07,325.37,326.75,5864.0,316.3443,317.9971,316.3443,317.686,5864.0
2022-01-14 15:20:00,326.95,327.39,326.59,326.75,4019.0,317.8804,318.3082,317.5304,317.686,4019.0
2022-01-14 15:30:00,326.9,327.88,326.68,327.67,6503.0,317.8318,318.7846,317.6179,318.5805,6503.0
2022-01-14 15:40:00,327.34,327.98,327.04,327.55,10893.0,318.2596,318.8819,317.9679,318.4638,10893.0
2022-01-14 15:50:00,327.59,328.43,327.58,328.0,29627.0,318.5027,319.3194,318.493,318.9013,29627.0
2022-01-18 09:30:00,323.58,324.95,320.6,320.88,14635.0,314.6039,315.9359,311.7066,311.9788,14635.0
2022-01-18 09:40:00,321.2,323.2,321.15,321.15,8202.0,312.2899,314.2345,312.2413,312.2413,8202.0
2022-01-18 09:50:00,321.01,321.64,320.01,320.51,20289.0,312.1052,312.7177,311.1329,311.6191,20289.0
2022-01-18 10:00:00,321.0,321.73,320.21,321.4,6920.0,312.0955,312.8052,311.3274,312.4844,6920.0
2022-01-18 10:10:00,321.01,321.42,320.05,320.73,9506.0,312.1052,312.5038,311.1718,311.833,9506.0
2022-01-18 10:20:00,320.38,320.38,319.19,319.6,5311.0,311.4927,311.4927,310.3357,310.7343,5311.0
2022-01-18 10:30:00,320.61,320.61,319.1,319.42,5573.0,311.7163,311.7163,310.2482,310.5593,5573.0
2022-01-18 10:40:00,319.4,321.37,319.37,319.94,7093.0,310.5399,312.4552,310.5107,311.0649,7093.0
2022-01-18 10:50:00,320.07,320.27,318.43,319.39,10194.0,311.1913,311.3857,309.5968,310.5301,10194.0
2022-01-18 11:00:00,319.31,319.85,318.83,319.6,3646.0,310.4524,310.9774,309.9857,310.7343,3646.0
2022-01-18 11:10:00,319.26,319.6,318.88,319.6,1649.0,310.4037,310.7343,310.0343,310.7343,1649.0
2022-01-18 11:20:00,319.74,319.89,318.67,318.98,1892.0,310.8704,311.0163,309.8301,310.1315,1892.0
2022-01-18 11:30:00,318.58,319.52,317.32,319.52,6425.0,309.7426,310.6565,308.5176,310.6565,6425.0
2022-01-18 11:40:00,319.52,319.89,319.08,319.77,4129.0,310.6565,311.0163,310.2287,310.8996,4129.0
2022-01-18 11:50:00,319.78,320.83,319.68,320.4,3730.0,310.9093,311.9302,310.8121,311.5121,3730.0
2022-01-18 12:00:00,320.01,320.01,318.62,319.61,8490.0,311.1329,311.1329,309.7815,310.744,8490.0
2022-01-18 12:10:00,319.61,320.44,318.83,319.88,3544.0,310.744,311.551,309.9857,311.0066,3544.0
2022-01-18 12:20:00,320.09,320.09,319.48,319.8,1239.0,311.2107,311.2107,310.6176,310.9288,1239.0
2022-01-18 12:30:00,319.35,320.04,318.86,319.14,2167.0,310.4913,311.1621,310.0148,310.2871,2167.0
2022-01-18 12:40:00,319.17,319.88,318.49,318.49,3801.0,310.3162,311.0066,309.6551,309.6551,3801.0
2022-01-18 12:50:00,318.7,319.1,318.49,318.86,4238.0,309.8593,310.2482,309.6551,310.0148,4238.0
2022-01-18 13:00:00,318.85,319.04,317.72,318.14,6752.0,310.0051,310.1899,308.9065,309.3148,6752.0
2022-01-18 13:10:00,317.93,318.77,317.92,318.63,7431.0,309.1106,309.9273,309.1009,309.7912,7431.0
2022-01-18 13:20:00,318.68,318.68,317.28,317.67,5343.0,309.8398,309.8398,308.4787,308.8579,5343.0
2022-01-18 13:30:00,317.62,318.12,317.33,317.33,4409.0,308.8092,309.2954,308.5273,308.5273,4409.0
2022-01-18 13:40:00,317.21,317.78,317.11,317.5,8469.0,308.4106,308.9648,308.3134,308.6926,8469.0
2022-01-18 13:50:00,317.43,317.82,317.02,317.32,7326.0,308.6245,309.0037,308.2259,308.5176,7326.0
2022-01-18 14:00:00,317.29,317.82,317.26,317.27,4922.0,308.4884,309.0037,308.4592,308.469,4922.0
2022-01-18 14:10:00,317.53,317.73,317.05,317.44,6476.0,308.7217,308.9162,308.2551,308.6342,6476.0
2022-01-18 14:20:00,317.36,317.37,316.31,316.57,6721.0,308.5565,308.5662,307.5356,307.7884,6721.0
2022-01-18 14:30:00,316.56,318.4,316.56,318.11,6823.0,307.7786,309.5676,307.7786,309.2857,6823.0
2022-01-18 14:40:00,318.18,319.18,318.1,318.98,6358.0,309.3537,310.326,309.2759,310.1315,6358.0
2022-01-18 14:50:00,319.15,319.95,319.05,319.61,5555.0,310.2968,311.0746,310.1996,310.744,5555.0
2022-01-18 15:00:00,319.36,319.47,318.48,318.64,5097.0,310.501,310.6079,309.6454,309.8009,5097.0
2022-01-18 15:10:00,318.35,318.68,316.15,316.19,25412.0,309.519,309.8398,307.38,307.4189,25412.0
2022-01-18 15:20:00,316.27,316.88,316.0,316.03,18963.0,307.4967,308.0898,307.2342,307.2633,18963.0
2022-01-18 15:30:00,316.08,316.26,315.1,315.13,26880.0,307.312,307.487,306.3591,306.3883,26880.0
2022-01-18 15:40:00,315.18,315.36,314.43,315.06,25595.0,306.4369,306.6119,305.7077,306.3203,25595.0
2022-01-18 15:50:00,315.22,315.88,313.85,314.34,90543.0,306.4758,307.1175,305.1438,305.6202,90543.0
2022-01-19 09:30:00,317.59,317.6,313.64,314.72,12792.0,308.7801,308.7898,304.9396,305.9897,12792.0
2022-01-19 09:40:00,315.38,315.39,312.68,313.01,4193.0,306.6314,306.6411,304.0063,304.3271,4193.0
2022-01-19 09:50:00,312.68,314.88,311.52,313.25,9310.0,304.0063,306.1453,302.8785,304.5605,9310.0
2022-01-19 10:00:00,313.47,313.72,311.66,312.42,9379.0,304.7744,305.0174,303.0146,303.7535,9379.0
2022-01-19 10:10:00,312.13,313.26,312.0,312.17,14283.0,303.4715,304.5702,303.3451,303.5104,14283.0
2022-01-19 10:20:00,311.96,312.06,309.38,310.25,7623.0,303.3063,303.4035,300.7978,301.6437,7623.0
2022-01-19 10:30:00,310.59,310.71,310.05,310.23,4325.0,301.9743,302.0909,301.4492,301.6242,4325.0
2022-01-19 10:40:00,310.1,310.28,309.17,309.75,8558.0,301.4978,301.6729,300.5936,301.1576,8558.0
2022-01-19 10:50:00,309.5,310.41,309.17,310.3,10329.0,300.9145,301.7992,300.5936,301.6923,10329.0
2022-01-19 11:00:00,310.21,311.12,310.2,311.12,10837.0,301.6048,302.4896,301.5951,302.4896,10837.0
2022-01-19 11:10:00,311.12,311.52,308.62,308.97,8721.0,302.4896,302.8785,300.0589,300.3992,8721.0
2022-01-19 11:20:00,309.17,309.74,308.4,309.74,5881.0,300.5936,301.1478,299.845,301.1478,5881.0
2022-01-19 11:30:00,309.91,311.65,309.91,311.62,5633.0,301.3131,303.0048,301.3131,302.9757,5633.0
2022-01-19 11:40:00,311.75,313.38,311.37,313.05,8986.0,303.1021,304.6869,302.7326,304.366,8986.0
2022-01-19 11:50:00,312.99,313.37,312.17,312.5,13514.0,304.3077,304.6771,303.5104,303.8313,13514.0
2022-01-19 12:00:00,312.97,313.58,312.77,312.94,6606.0,304.2882,304.8813,304.0938,304.2591,6606.0
2022-01-19 12:10:00,312.63,313.39,312.56,312.56,6666.0,303.9577,304.6966,303.8896,303.8896,6666.0
2022-01-19 12:20:00,312.63,313.24,312.12,312.8,3046.0,303.9577,304.5507,303.4618,304.1229,3046.0
2022-01-19 12:30:00,312.93,313.0,311.94,312.01,2992.0,304.2493,304.3174,303.2868,303.3549,2992.0
2022-01-19 12:40:00,311.73,312.65,311.2,312.22,3227.0,303.0826,303.9771,302.5673,303.559,3227.0
2022-01-19 12:50:00,312.39,312.39,311.94,312.2,2419.0,303.7243,303.7243,303.2868,303.5396,2419.0
2022-01-19 13:00:00,312.14,312.8,311.71,312.8,2600.0,303.4813,304.1229,303.0632,304.1229,2600.0
2022-01-19 13:10:00,312.79,313.01,312.38,313.0,2881.0,304.1132,304.3271,303.7146,304.3174,2881.0
2022-01-19 13:20:00,312.67,313.02,312.48,312.76,24992.0,303.9966,304.3368,303.8118,304.0841,24992.0
2022-01-19 13:30:00,312.54,312.54,310.65,310.81,34960.0,303.8702,303.8702,302.0326,302.1882,34960.0
2022-01-19 13:40:00,310.65,310.99,310.43,310.44,8112.0,302.0326,302.3632,301.8187,301.8284,8112.0
2022-01-19 13:50:00,310.27,311.05,309.73,310.36,23502.0,301.6631,302.4215,301.1381,301.7506,23502.0
2022-01-19 14:00:00,310.11,310.38,309.29,310.09,3192.0,301.5076,301.7701,300.7103,301.4881,3192.0
2022-01-19 14:10:00,310.12,310.12,309.5,310.0,4100.0,301.5173,301.5173,300.9145,301.4006,4100.0
2022-01-19 14:20:00,309.78,310.16,309.44,309.72,4489.0,301.1867,301.5562,300.8562,301.1284,4489.0
2022-01-19 14:30:00,309.68,310.15,309.5,310.0,2898.0,301.0895,301.5465,300.9145,301.4006,2898.0
2022-01-19 14:40:00,310.19,310.19,309.0,309.35,5255.0,301.5854,301.5854,300.4284,300.7687,5255.0
2022-01-19 14:50:00,309.49,310.3,309.4,310.11,7768.0,300.9048,301.6923,300.8173,301.5076,7768.0
2022-01-19 15:00:00,310.13,310.34,309.85,309.85,5129.0,301.527,301.7312,301.2548,301.2548,5129.0
2022-01-19 15:10:00,310.0,310.38,309.68,309.85,7684.0,301.4006,301.7701,301.0895,301.2548,7684.0
2022-01-19 15:20:00,309.84,309.87,309.22,309.22,3328.0,301.2451,301.2742,300.6423,300.6423,3328.0
2022-01-19 15:30:00,309.12,309.32,308.45,308.65,13860.0,300.545,300.7395,299.8936,300.0881,13860.0
2022-01-19 15:40:00,308.54,309.47,308.5,308.94,14583.0,299.9811,300.8853,299.9422,300.37,14583.0
2022-01-19 15:50:00,308.92,308.92,307.04,307.62,40618.0,300.3506,300.3506,298.5227,299.0866,40618.0
2022-01-20 09:30:00,309.69,310.32,307.0,307.0,14971.0,301.0992,301.7117,298.4838,298.4838,14971.0
2022-01-20 09:40:00,306.4,309.78,306.4,309.78,9657.0,297.9005,301.1867,297.9005,301.1867,9657.0
2022-01-20 09:50:00,309.78,313.26,308.6,312.38,13590.0,301.1867,304.5702,300.0395,303.7146,13590.0
2022-01-20 10:00:00,312.04,313.24,311.19,313.23,9746.0,303.384,304.5507,302.5576,304.541,9746.0
2022-01-20 10:10:00,313.25,314.03,312.03,312.65,5282.0,304.5605,305.3188,303.3743,303.9771,5282.0
2022-01-20 10:20:00,312.44,313.36,311.95,313.17,5542.0,303.7729,304.6674,303.2965,304.4827,5542.0
2022-01-20 10:30:00,313.35,315.35,313.35,314.91,5663.0,304.6577,306.6022,304.6577,306.1744,5663.0
2022-01-20 10:40:00,314.89,316.63,314.89,316.54,5127.0,306.155,307.8467,306.155,307.7592,5127.0
2022-01-20 10:50:00,316.5,316.5,315.14,315.88,5732.0,307.7203,307.7203,306.398,307.1175,5732.0
2022-01-20 11:00:00,316.21,317.13,316.2,316.53,6253.0,307.4384,308.3328,307.4286,307.7495,6253.0
2022-01-20 11:10:00,316.55,316.55,315.08,315.69,2969.0,307.7689,307.7689,306.3397,306.9328,2969.0
2022-01-20 11:20:00,315.49,316.43,314.98,316.43,4181.0,306.7383,307.6523,306.2425,307.6523,4181.0
2022-01-20 11:30:00,316.25,317.25,316.16,316.82,5559.0,307.4772,308.4495,307.3897,308.0314,5559.0
2022-01-20 11:40:00,316.88,316.88,315.64,316.09,6550.0,308.0898,308.0898,306.8842,307.3217,6550.0
2022-01-20 11:50:00,316.35,316.85,315.83,316.57,4370.0,307.5745,308.0606,307.0689,307.7884,4370.0
2022-01-20 12:00:00,316.92,317.09,316.24,316.38,3837.0,308.1287,308.2939,307.4675,307.6036,3837.0
2022-01-20 12:10:00,316.24,316.95,315.87,315.87,7015.0,307.4675,308.1578,307.1078,307.1078,7015.0
2022-01-20 12:20:00,315.7,316.82,315.7,316.81,3605.0,306.9425,308.0314,306.9425,308.0217,3605.0
2022-01-20 12:30:00,316.99,317.58,316.52,316.98,10008.0,308.1967,308.7704,307.7398,308.187,10008.0
2022-01-20 12:40:00,317.17,317.6,316.69,317.0,5865.0,308.3717,308.7898,307.905,308.2064,5865.0
2022-01-20 12:50:00,317.09,317.57,316.67,317.49,6427.0,308.2939,308.7606,307.8856,308.6828,6427.0
2022-01-20 13:00:00,317.06,317.06,315.54,315.6,6459.0,308.2648,308.2648,306.7869,306.8453,6459.0
2022-01-20 13:10:00,315.78,316.54,315.38,315.71,4826.0,307.0203,307.7592,306.6314,306.9522,4826.0
2022-01-20 13:20:00,315.31,316.42,315.13,315.73,8193.0,306.5633,307.6425,306.3883,306.9717,8193.0
2022-01-20 13:30:00,315.55,315.95,315.52,315.92,6503.0,306.7967,307.1856,306.7675,307.1564,6503.0
2022-01-20 13:40:00,315.63,315.69,314.24,315.02,7707.0,306.8744,306.9328,305.523,306.2814,7707.0
2022-01-20 13:50:00,315.02,316.17,315.01,315.16,6704.0,306.2814,307.3995,306.2716,306.4175,6704.0
2022-01-20 14:00:00,315.45,316.83,315.1,316.29,9548.0,306.6994,308.0412,306.3591,307.5161,9548.0
2022-01-20 14:10:00,315.95,316.16,314.47,315.3,13834.0,307.1856,307.3897,305.7466,306.5536,13834.0
2022-01-20 14:20:00,315.43,315.43,314.21,314.23,8755.0,306.68,306.68,305.4938,305.5133,8755.0
2022-01-20 14:30:00,314.18,314.93,313.38,313.54,11538.0,305.4647,306.1939,304.6869,304.8424,11538.0
2022-01-20 14:40:00,313.3,314.11,312.72,313.95,8005.0,304.6091,305.3966,304.0452,305.241,8005.0
2022-01-20 14:50:00,313.94,314.16,313.02,313.44,8678.0,305.2313,305.4452,304.3368,304.7452,8678.0
2022-01-20 15:00:00,313.43,313.59,311.25,311.47,7923.0,304.7355,304.891,302.6159,302.8298,7923.0
2022-01-20 15:10:00,311.6,311.94,311.34,311.79,5541.0,302.9562,303.2868,302.7034,303.141,5541.0
2022-01-20 15:20:00,311.79,311.8,310.02,311.31,34121.0,303.141,303.1507,301.4201,302.6743,34121.0
2022-01-20 15:30:00,311.1,311.1,308.77,309.15,18768.0,302.4701,302.4701,300.2047,300.5742,18768.0
2022-01-20 15:40:00,309.27,309.53,308.04,308.09,28277.0,300.6909,300.9437,299.495,299.5436,28277.0
2022-01-20 15:50:00,308.09,308.66,306.23,307.15,54267.0,299.5436,300.0978,297.7352,298.6297,54267.0
2022-01-21 09:30:00,302.33,306.0,299.65,300.63,38688.0,293.9434,297.5116,291.3377,292.2905,38688.0
2022-01-21 09:40:00,300.73,301.73,298.4,301.27,15611.0,292.3878,293.36,290.1224,292.9128,15611.0
2022-01-21 09:50:00,301.22,301.22,297.77,298.0,14483.0,292.8642,292.8642,289.5099,289.7335,14483.0
2022-01-21 10:00:00,298.44,299.0,297.01,297.67,19326.0,290.1613,290.7058,288.771,289.4127,19326.0
2022-01-21 10:10:00,297.64,297.64,295.23,296.61,16017.0,289.3835,289.3835,287.0403,288.3821,16017.0
2022-01-21 10:20:00,296.09,301.7,294.96,301.7,9993.0,287.8765,293.3309,286.7778,293.3309,9993.0
2022-01-21 10:30:00,301.2,304.15,300.95,302.79,17855.0,292.8447,295.7129,292.6017,294.3906,17855.0
2022-01-21 10:40:00,302.78,305.2,302.51,305.07,22537.0,294.3809,296.7338,294.1184,296.6074,22537.0
2022-01-21 10:50:00,305.63,306.37,304.72,305.17,4914.0,297.1518,297.8713,296.2671,296.7046,4914.0
2022-01-21 11:00:00,305.58,306.79,304.72,306.36,2895.0,297.1032,298.2797,296.2671,297.8616,2895.0
2022-01-21 11:10:00,306.05,308.65,306.05,308.25,11957.0,297.5602,300.0881,297.5602,299.6992,11957.0
2022-01-21 11:20:00,307.89,309.45,307.88,308.41,8214.0,299.3492,300.8659,299.3394,299.8547,8214.0
2022-01-21 11:30:00,308.35,309.44,305.64,305.99,17492.0,299.7964,300.8562,297.1616,297.5019,17492.0
2022-01-21 11:40:00,306.59,306.86,305.1,305.48,14398.0,298.0852,298.3477,296.6365,297.006,14398.0
2022-01-21 11:50:00,305.74,306.0,304.6,305.0,11108.0,297.2588,297.5116,296.1504,296.5393,11108.0
2022-01-21 12:00:00,304.7,306.64,304.45,305.42,13566.0,296.2476,298.1338,296.0046,296.9477,13566.0
2022-01-21 12:10:00,305.04,305.05,303.65,304.0,3277.0,296.5782,296.5879,295.2268,295.5671,3277.0
2022-01-21 12:20:00,303.43,305.25,303.11,303.9,7109.0,295.0129,296.7824,294.7017,295.4698,7109.0
2022-01-21 12:30:00,304.41,305.5,304.0,304.61,5156.0,295.9657,297.0255,295.5671,296.1601,5156.0
2022-01-21 12:40:00,304.68,304.96,302.89,302.9,4264.0,296.2282,296.5004,294.4879,294.4976,4264.0
2022-01-21 12:50:00,303.5,304.69,302.81,303.98,4463.0,295.0809,296.2379,294.4101,295.5476,4463.0
2022-01-21 13:00:00,303.88,304.76,303.58,304.12,7752.0,295.4504,296.306,295.1587,295.6837,7752.0
2022-01-21 13:10:00,304.77,305.08,303.69,304.36,3557.0,296.3157,296.6171,295.2657,295.9171,3557.0
2022-01-21 13:20:00,304.21,304.21,301.51,301.99,13573.0,295.7712,295.7712,293.1461,293.6128,13573.0
2022-01-21 13:30:00,301.85,303.19,301.84,302.89,7325.0,293.4767,294.7795,293.467,294.4879,7325.0
2022-01-21 13:40:00,302.69,303.11,301.77,301.8,5519.0,294.2934,294.7017,293.3989,293.4281,5519.0
2022-01-21 13:50:00,302.16,302.7,301.13,301.13,5716.0,293.7781,294.3031,292.7767,292.7767,5716.0
2022-01-21 14:00:00,301.57,302.18,300.98,301.67,8265.0,293.2045,293.7975,292.6308,293.3017,8265.0
2022-01-21 14:10:00,301.72,301.98,300.73,300.73,5659.0,293.3503,293.6031,292.3878,292.3878,5659.0
2022-01-21 14:20:00,300.34,301.29,299.47,299.47,7302.0,292.0086,292.9322,291.1627,291.1627,7302.0
2022-01-21 14:30:00,299.5,300.6,299.21,300.37,10821.0,291.1919,292.2614,290.9099,292.0378,10821.0
2022-01-21 14:40:00,300.55,300.81,300.04,300.5,8220.0,292.2128,292.4656,291.7169,292.1642,8220.0
2022-01-21 14:50:00,300.91,300.91,298.0,298.3,6344.0,292.5628,292.5628,289.7335,290.0252,6344.0
2022-01-21 15:00:00,298.35,298.76,296.9,297.56,15115.0,290.0738,290.4724,288.664,289.3057,15115.0
2022-01-21 15:10:00,297.55,298.48,297.0,297.72,10560.0,289.296,290.2002,288.7612,289.4613,10560.0
2022-01-21 15:20:00,297.73,298.97,296.85,297.23,18485.0,289.471,290.6766,288.6154,288.9849,18485.0
2022-01-21 15:30:00,297.26,299.12,297.14,298.96,17348.0,289.014,290.8224,288.8974,290.6669,17348.0
2022-01-21 15:40:00,299.27,300.35,298.12,298.86,32721.0,290.9683,292.0183,289.8502,290.5696,32721.0
2022-01-21 15:50:00,298.58,298.6,296.9,297.17,85771.0,290.2974,290.3169,288.664,288.9265,85771.0
2022-01-24 09:30:00,288.44,290.75,286.86,290.71,23722.0,280.4387,282.6846,278.9025,282.6457,23722.0
2022-01-24 09:40:00,291.48,292.37,290.69,290.84,12075.0,283.3944,284.2597,282.6263,282.7721,12075.0
2022-01-24 09:50:00,291.19,292.3,287.78,289.25,34997.0,283.1124,284.1916,279.797,281.2262,34997.0
2022-01-24 10:00:00,288.66,290.5,287.64,287.85,15334.0,280.6526,282.4415,279.6609,279.8651,15334.0
2022-01-24 10:10:00,287.87,289.32,287.01,287.8,10406.0,279.8845,281.2943,279.0484,279.8164,10406.0
2022-01-24 10:20:00,287.97,292.1,287.65,290.9,19495.0,279.9817,283.9972,279.6706,282.8305,19495.0
2022-01-24 10:30:00,290.71,292.88,290.25,292.25,5311.0,282.6457,284.7555,282.1985,284.143,5311.0
2022-01-24 10:40:00,291.94,293.74,290.01,290.38,5870.0,283.8416,285.5917,281.9651,282.3249,5870.0
2022-01-24 10:50:00,290.88,292.71,290.4,291.61,7969.0,282.811,284.5902,282.3443,283.5208,7969.0
2022-01-24 11:00:00,291.53,292.26,291.0,291.7,7705.0,283.443,284.1527,282.9277,283.6083,7705.0
2022-01-24 11:10:00,291.35,292.56,290.18,291.66,9292.0,283.268,284.4444,282.1304,283.5694,9292.0
2022-01-24 11:20:00,292.25,293.74,290.88,293.24,7223.0,284.143,285.5917,282.811,285.1055,7223.0
2022-01-24 11:30:00,293.29,294.0,291.66,292.14,9158.0,285.1542,285.8445,283.5694,284.0361,9158.0
2022-01-24 11:40:00,292.13,292.13,289.5,289.92,24396.0,284.0263,284.0263,281.4693,281.8776,24396.0
2022-01-24 11:50:00,290.1,293.83,290.1,293.27,12900.0,282.0526,285.6792,282.0526,285.1347,12900.0
2022-01-24 12:00:00,293.37,293.61,292.19,292.19,8569.0,285.2319,285.4653,284.0847,284.0847,8569.0
2022-01-24 12:10:00,292.76,292.95,290.53,291.25,12166.0,284.6389,284.8236,282.4707,283.1707,12166.0
2022-01-24 12:20:00,291.18,292.66,290.58,291.26,15282.0,283.1027,284.5416,282.5193,283.1805,15282.0
2022-01-24 12:30:00,291.43,291.73,290.4,291.37,13090.0,283.3458,283.6374,282.3443,283.2874,13090.0
2022-01-24 12:40:00,291.0,293.19,290.73,293.02,5969.0,282.9277,285.0569,282.6652,284.8916,5969.0
2022-01-24 12:50:00,292.85,295.9,292.53,295.48,13804.0,284.7264,287.6918,284.4152,287.2834,13804.0
2022-01-24 13:00:00,295.27,297.87,294.97,297.87,12372.0,287.0792,289.6071,286.7876,289.6071,12372.0
2022-01-24 13:10:00,297.69,300.73,297.68,300.62,19944.0,289.4321,292.3878,289.4224,292.2808,19944.0
2022-01-24 13:20:00,300.62,301.38,298.19,298.84,29646.0,292.2808,293.0197,289.9182,290.5502,29646.0
2022-01-24 13:30:00,298.44,301.24,298.13,301.06,10079.0,290.1613,292.8836,289.8599,292.7086,10079.0
2022-01-24 13:40:00,300.71,302.76,299.2,302.75,14259.0,292.3683,294.3615,290.9002,294.3517,14259.0
2022-01-24 13:50:00,303.1,306.21,303.05,306.21,24658.0,294.692,297.7158,294.6434,297.7158,24658.0
2022-01-24 14:00:00,306.13,308.25,306.11,307.21,34629.0,297.638,299.6992,297.6185,298.688,34629.0
2022-01-24 14:10:00,307.17,307.55,304.8,305.19,15604.0,298.6491,299.0186,296.3449,296.724,15604.0
2022-01-24 14:20:00,305.35,305.95,304.09,305.0,12960.0,296.8796,297.463,295.6546,296.5393,12960.0
2022-01-24 14:30:00,304.93,305.93,302.8,303.44,12898.0,296.4713,297.4435,294.4003,295.0226,12898.0
2022-01-24 14:40:00,303.45,304.33,301.56,303.87,13119.0,295.0323,295.8879,293.1947,295.4407,13119.0
2022-01-24 14:50:00,304.12,306.75,304.11,306.75,17372.0,295.6837,298.2408,295.674,298.2408,17372.0
2022-01-24 15:00:00,306.66,307.3,305.05,306.57,9624.0,298.1533,298.7755,296.5879,298.0658,9624.0
2022-01-24 15:10:00,306.48,308.8,306.48,306.59,27388.0,297.9783,300.2339,297.9783,298.0852,27388.0
2022-01-24 15:20:00,307.07,309.26,307.07,308.26,14769.0,298.5519,300.6811,298.5519,299.7089,14769.0
2022-01-24 15:30:00,307.85,310.97,307.55,310.69,15926.0,299.3103,302.3437,299.0186,302.0715,15926.0
2022-01-24 15:40:00,310.53,311.94,308.43,311.25,29771.0,301.9159,303.2868,299.8742,302.6159,29771.0
2022-01-24 15:50:00,311.41,312.98,311.34,312.21,77383.0,302.7715,304.298,302.7034,303.5493,77383.0
2022-01-25 09:30:00,305.04,306.22,302.08,305.65,30740.0,296.5782,297.7255,293.7003,297.1713,30740.0
2022-01-25 09:40:00,306.25,306.92,302.87,303.51,19650.0,297.7546,298.4061,294.4684,295.0907,19650.0
2022-01-25 09:50:00,303.21,304.48,301.15,302.42,20851.0,294.799,296.0337,292.7961,294.0309,20851.0
2022-01-25 10:00:00,303.1,303.77,302.04,302.32,19254.0,294.692,295.3434,293.6614,293.9337,19254.0
2022-01-25 10:10:00,302.88,305.04,301.18,304.54,10598.0,294.4781,296.5782,292.8253,296.0921,10598.0
2022-01-25 10:20:00,304.07,306.25,303.01,306.25,7351.0,295.6351,297.7546,294.6045,297.7546,7351.0
2022-01-25 10:30:00,305.6,305.72,303.0,304.39,13489.0,297.1227,297.2393,294.5948,295.9462,13489.0
2022-01-25 10:40:00,304.69,308.56,303.03,308.11,17737.0,296.2379,300.0006,294.624,299.563,17737.0
2022-01-25 10:50:00,308.55,308.59,303.25,303.52,19749.0,299.9908,300.0297,294.8379,295.1004,19749.0
2022-01-25 11:00:00,303.36,305.32,302.61,303.88,11219.0,294.9448,296.8504,294.2156,295.4504,11219.0
2022-01-25 11:10:00,304.15,306.87,304.15,306.5,15246.0,295.7129,298.3574,295.7129,297.9977,15246.0
2022-01-25 11:20:00,306.93,307.55,306.12,306.75,10721.0,298.4158,299.0186,297.6283,298.2408,10721.0
2022-01-25 11:30:00,306.65,306.65,303.63,303.9,9748.0,298.1435,298.1435,295.2073,295.4698,9748.0
2022-01-25 11:40:00,303.89,307.77,303.56,307.76,13409.0,295.4601,299.2325,295.1393,299.2228,13409.0
2022-01-25 11:50:00,307.45,308.7,305.58,306.24,30254.0,298.9214,300.1367,297.1032,297.7449,30254.0
2022-01-25 12:00:00,306.23,307.58,304.85,306.88,17205.0,297.7352,299.0478,296.3935,298.3672,17205.0
2022-01-25 12:10:00,307.03,308.81,304.72,305.27,20052.0,298.513,300.2436,296.2671,296.8018,20052.0
2022-01-25 12:20:00,305.46,308.07,305.22,307.18,9692.0,296.9866,299.5242,296.7532,298.6588,9692.0
2022-01-25 12:30:00,306.84,306.84,304.94,305.6,9235.0,298.3283,298.3283,296.481,297.1227,9235.0
2022-01-25 12:40:00,305.62,306.05,304.4,304.46,6082.0,297.1421,297.5602,295.956,296.0143,6082.0
2022-01-25 12:50:00,304.71,305.75,304.41,305.75,15745.0,296.2574,297.2685,295.9657,297.2685,15745.0
2022-01-25 13:00:00,306.0,306.0,304.03,304.62,8979.0,297.5116,297.5116,295.5962,296.1699,8979.0
2022-01-25 13:10:00,304.44,306.49,304.44,306.48,8913.0,295.9949,297.988,295.9949,297.9783,8913.0
2022-01-25 13:20:00,306.25,308.6,306.05,308.5,9669.0,297.7546,300.0395,297.5602,299.9422,9669.0
2022-01-25 13:30:00,308.54,309.8,308.47,308.79,17506.0,299.9811,301.2062,299.9131,300.2242,17506.0
2022-01-25 13:40:00,308.61,310.2,308.1,310.17,9236.0,300.0492,301.5951,299.5533,301.5659,9236.0
2022-01-25 13:50:00,310.16,311.19,309.43,310.9,10492.0,301.5562,302.5576,300.8464,302.2757,10492.0
2022-01-25 14:00:00,310.86,311.01,309.72,310.26,13124.0,302.2368,302.3826,301.1284,301.6534,13124.0
2022-01-25 14:10:00,310.38,312.44,310.38,311.51,22140.0,301.7701,303.7729,301.7701,302.8687,22140.0
2022-01-25 14:20:00,311.59,313.23,311.18,312.13,14666.0,302.9465,304.541,302.5479,303.4715,14666.0
2022-01-25 14:30:00,312.57,312.57,310.72,311.85,11013.0,303.8993,303.8993,302.1006,303.1993,11013.0
2022-01-25 14:40:00,311.82,313.27,311.82,312.73,16498.0,303.1701,304.5799,303.1701,304.0549,16498.0
2022-01-25 14:50:00,312.73,313.59,312.24,313.3,11451.0,304.0549,304.891,303.5785,304.6091,11451.0
2022-01-25 15:00:00,313.14,313.31,310.59,311.25,11206.0,304.4535,304.6188,301.9743,302.6159,11206.0
2022-01-25 15:10:00,311.46,313.62,311.04,313.62,17030.0,302.8201,304.9202,302.4118,304.9202,17030.0
2022-01-25 15:20:00,313.66,313.66,310.36,310.8,23066.0,304.9591,304.9591,301.7506,302.1784,23066.0
2022-01-25 15:30:00,311.0,311.08,309.16,310.28,20369.0,302.3729,302.4507,300.5839,301.6729,20369.0
2022-01-25 15:40:00,310.41,310.88,309.68,309.68,22643.0,301.7992,302.2562,301.0895,301.0895,22643.0
2022-01-25 15:50:00,309.63,309.81,308.14,308.39,65140.0,301.0409,301.2159,299.5922,299.8353,65140.0
2022-01-26 09:30:00,313.33,313.33,309.52,312.78,24693.0,304.6382,304.6382,300.9339,304.1035,24693.0
2022-01-26 09:40:00,313.06,315.89,312.3,315.85,8621.0,304.3757,307.1272,303.6368,307.0883,8621.0
2022-01-26 09:50:00,315.81,319.59,315.75,318.76,23344.0,307.0495,310.7246,306.9911,309.9176,23344.0
2022-01-26 10:00:00,318.65,319.86,317.04,317.04,8514.0,309.8107,310.9871,308.2453,308.2453,8514.0
2022-01-26 10:10:00,317.0,317.0,315.35,316.58,9266.0,308.2064,308.2064,306.6022,307.7981,9266.0
2022-01-26 10:20:00,316.49,317.5,312.26,312.62,15317.0,307.7106,308.6926,303.5979,303.9479,15317.0
2022-01-26 10:30:00,312.56,313.71,312.11,312.76,10882.0,303.8896,305.0077,303.4521,304.0841,10882.0
2022-01-26 10:40:00,313.47,313.83,312.42,312.5,6035.0,304.7744,305.1244,303.7535,303.8313,6035.0
2022-01-26 10:50:00,313.0,313.47,312.47,312.47,7990.0,304.3174,304.7744,303.8021,303.8021,7990.0
2022-01-26 11:00:00,312.42,313.78,312.24,313.24,7857.0,303.7535,305.0758,303.5785,304.5507,7857.0
2022-01-26 11:10:00,314.56,316.13,314.25,315.11,6896.0,305.8341,307.3606,305.5327,306.3689,6896.0
2022-01-26 11:20:00,315.27,315.3,314.27,314.38,5233.0,306.5244,306.5536,305.5522,305.6591,5233.0
2022-01-26 11:30:00,314.47,315.27,313.56,313.69,5622.0,305.7466,306.5244,304.8619,304.9883,5622.0
2022-01-26 11:40:00,314.1,316.34,313.95,315.34,10232.0,305.3869,307.5647,305.241,306.5925,10232.0
2022-01-26 11:50:00,315.3,316.52,314.36,315.74,6090.0,306.5536,307.7398,305.6397,306.9814,6090.0
2022-01-26 12:00:00,315.84,316.64,315.75,316.0,4759.0,307.0786,307.8564,306.9911,307.2342,4759.0
2022-01-26 12:10:00,316.0,316.6,315.97,316.0,5029.0,307.2342,307.8175,307.205,307.2342,5029.0
2022-01-26 12:20:00,316.03,316.22,315.3,315.66,3434.0,307.2633,307.4481,306.5536,306.9036,3434.0
2022-01-26 12:30:00,315.71,316.17,315.01,315.14,8370.0,306.9522,307.3995,306.2716,306.398,8370.0
2022-01-26 12:40:00,315.32,315.86,315.07,315.63,3446.0,306.573,307.0981,306.33,306.8744,3446.0
2022-01-26 12:50:00,315.81,316.28,315.45,316.18,7988.0,307.0495,307.5064,306.6994,307.4092,7988.0
2022-01-26 13:00:00,316.21,316.21,313.9,314.92,6198.0,307.4384,307.4384,305.1924,306.1841,6198.0
2022-01-26 13:10:00,314.73,315.13,314.17,314.19,6790.0,305.9994,306.3883,305.4549,305.4744,6790.0
2022-01-26 13:20:00,314.18,315.44,314.09,315.44,8230.0,305.4647,306.6897,305.3772,306.6897,8230.0
2022-01-26 13:30:00,315.03,315.42,314.83,315.18,5740.0,306.2911,306.6703,306.0966,306.4369,5740.0
2022-01-26 13:40:00,315.15,315.58,314.87,315.17,6026.0,306.4078,306.8258,306.1355,306.4272,6026.0
2022-01-26 13:50:00,314.69,314.76,313.64,313.64,6657.0,305.9605,306.0286,304.9396,304.9396,6657.0
2022-01-26 14:00:00,314.0,317.24,313.46,316.34,16896.0,305.2897,308.4398,304.7646,307.5647,16896.0
2022-01-26 14:10:00,316.23,316.9,313.23,313.64,15690.0,307.4578,308.1092,304.541,304.9396,15690.0
2022-01-26 14:20:00,313.23,316.93,313.11,316.64,9961.0,304.541,308.1384,304.4243,307.8564,9961.0
2022-01-26 14:30:00,316.55,316.55,312.09,314.3,16174.0,307.7689,307.7689,303.4326,305.5813,16174.0
2022-01-26 14:40:00,314.06,314.33,308.01,308.35,15841.0,305.348,305.6105,299.4658,299.7964,15841.0
2022-01-26 14:50:00,308.03,310.24,308.02,309.57,18484.0,299.4853,301.634,299.4755,300.9825,18484.0
2022-01-26 15:00:00,309.18,309.18,305.42,305.42,14161.0,300.6034,300.6034,296.9477,296.9477,14161.0
2022-01-26 15:10:00,305.83,307.77,304.8,305.18,14326.0,297.3463,299.2325,296.3449,296.7143,14326.0
2022-01-26 15:20:00,304.92,307.78,303.54,307.64,15182.0,296.4615,299.2422,295.1198,299.1061,15182.0
2022-01-26 15:30:00,307.73,309.23,305.39,307.51,34111.0,299.1936,300.652,296.9185,298.9797,34111.0
2022-01-26 15:40:00,307.13,308.29,304.99,305.81,27701.0,298.6102,299.7381,296.5296,297.3269,27701.0
2022-01-26 15:50:00,306.37,308.4,305.36,307.41,65158.0,297.8713,299.845,296.8893,298.8825,65158.0
2022-01-27 09:30:00,329.8,329.8,314.03,319.0,43953.0,320.6514,320.6514,305.3188,310.151,43953.0
2022-01-27 09:40:00,318.84,321.01,317.9,319.5,27677.0,309.9954,312.1052,309.0815,310.6371,27677.0
2022-01-27 09:50:00,319.52,320.71,317.56,317.57,27147.0,310.6565,311.8135,308.7509,308.7606,27147.0
2022-01-27 10:00:00,317.3,319.02,316.64,317.41,20399.0,308.4981,310.1704,307.8564,308.6051,20399.0
2022-01-27 10:10:00,317.38,318.55,315.86,316.43,14151.0,308.5759,309.7134,307.0981,307.6523,14151.0
2022-01-27 10:20:00,316.4,318.13,315.16,315.17,57081.0,307.6231,309.3051,306.4175,306.4272,57081.0
2022-01-27 10:30:00,315.27,317.35,314.31,316.18,73174.0,306.5244,308.5467,305.5911,307.4092,73174.0
2022-01-27 10:40:00,316.02,321.15,315.92,321.15,18408.0,307.2536,312.2413,307.1564,312.2413,18408.0
2022-01-27 10:50:00,321.99,323.0,320.12,321.07,25467.0,313.058,314.04,311.2399,312.1635,25467.0
2022-01-27 11:00:00,320.7,322.0,319.5,319.5,11771.0,311.8038,313.0677,310.6371,310.6371,11771.0
2022-01-27 11:10:00,320.04,322.43,318.44,319.32,17323.0,311.1621,313.4858,309.6065,310.4621,17323.0
2022-01-27 11:20:00,318.83,319.02,316.81,316.81,11319.0,309.9857,310.1704,308.0217,308.0217,11319.0
2022-01-27 11:30:00,317.52,321.06,317.52,319.48,17982.0,308.712,312.1538,308.712,310.6176,17982.0
2022-01-27 11:40:00,318.65,320.23,318.65,319.88,12883.0,309.8107,311.3468,309.8107,311.0066,12883.0
2022-01-27 11:50:00,319.54,320.4,319.11,319.85,9244.0,310.676,311.5121,310.2579,310.9774,9244.0
2022-01-27 12:00:00,319.75,320.31,318.36,318.56,23056.0,310.8802,311.4246,309.5287,309.7232,23056.0
2022-01-27 12:10:00,318.5,319.67,317.77,318.78,34465.0,309.6648,310.8024,308.9551,309.9371,34465.0
2022-01-27 12:20:00,318.59,319.86,318.33,319.17,35037.0,309.7523,310.9871,309.4995,310.3162,35037.0
2022-01-27 12:30:00,319.2,319.62,317.9,319.0,46978.0,310.3454,310.7538,309.0815,310.151,46978.0
2022-01-27 12:40:00,318.93,319.35,317.55,317.94,39065.0,310.0829,310.4913,308.7412,309.1204,39065.0
2022-01-27 12:50:00,318.21,318.6,317.55,318.03,27469.0,309.3829,309.7621,308.7412,309.2079,27469.0
2022-01-27 13:00:00,318.0,318.11,316.39,317.33,87538.0,309.1787,309.2857,307.6134,308.5273,87538.0
2022-01-27 13:10:00,317.3,317.3,313.14,313.6,30850.0,308.4981,308.4981,304.4535,304.9008,30850.0
2022-01-27 13:20:00,313.55,314.48,313.43,314.27,51968.0,304.8521,305.7563,304.7355,305.5522,51968.0
2022-01-27 13:30:00,314.28,316.06,314.28,315.08,44083.0,305.5619,307.2925,305.5619,306.3397,44083.0
2022-01-27 13:40:00,315.2,316.59,314.57,316.04,21038.0,306.4564,307.8078,305.8438,307.2731,21038.0
2022-01-27 13:50:00,316.37,317.6,315.71,316.74,14193.0,307.5939,308.7898,306.9522,307.9537,14193.0
2022-01-27 14:00:00,316.67,318.88,316.66,318.27,11923.0,307.8856,310.0343,307.8759,309.4412,11923.0
2022-01-27 14:10:00,318.57,319.2,316.71,317.11,21870.0,309.7329,310.3454,307.9245,308.3134,21870.0
2022-01-27 14:20:00,317.17,317.83,316.75,317.5,31441.0,308.3717,309.0134,307.9634,308.6926,31441.0
2022-01-27 14:30:00,317.48,318.85,316.71,318.52,24732.0,308.6731,310.0051,307.9245,309.6843,24732.0
2022-01-27 14:40:00,318.34,320.53,318.34,319.69,16022.0,309.5093,311.6385,309.5093,310.8218,16022.0
2022-01-27 14:50:00,319.68,320.46,318.83,319.93,23724.0,310.8121,311.5705,309.9857,311.0552,23724.0
2022-01-27 15:00:00,320.24,321.26,318.37,319.85,34023.0,311.3566,312.3483,309.5384,310.9774,34023.0
2022-01-27 15:10:00,320.08,320.45,318.36,320.45,37039.0,311.201,311.5607,309.5287,311.5607,37039.0
2022-01-27 15:20:00,320.35,320.82,318.34,319.44,19778.0,311.4635,311.9205,309.5093,310.5788,19778.0
2022-01-27 15:30:00,320.27,321.5,319.51,319.67,37166.0,311.3857,312.5816,310.6468,310.8024,37166.0
2022-01-27 15:40:00,319.67,321.81,319.17,321.01,51045.0,310.8024,312.883,310.3162,312.1052,51045.0
2022-01-27 15:50:00,321.0,321.0,319.71,320.13,114141.0,312.0955,312.0955,310.8413,311.2496,114141.0
2022-01-28 09:30:00,317.61,318.98,314.15,317.86,37792.0,308.7995,310.1315,305.4355,309.0426,37792.0
2022-01-28 09:40:00,317.05,318.81,315.12,316.86,22023.0,308.2551,309.9662,306.3786,308.0703,22023.0
2022-01-28 09:50:00,316.69,320.49,316.29,319.36,29516.0,307.905,311.5996,307.5161,310.501,29516.0
2022-01-28 10:00:00,319.95,320.99,318.57,320.38,28198.0,311.0746,312.0858,309.7329,311.4927,28198.0
2022-01-28 10:10:00,320.0,320.94,318.57,319.46,20255.0,311.1232,312.0371,309.7329,310.5982,20255.0
2022-01-28 10:20:00,319.89,320.83,318.2,319.0,15454.0,311.0163,311.9302,309.3732,310.151,15454.0
2022-01-28 10:30:00,319.28,319.29,315.74,316.04,19015.0,310.4232,310.4329,306.9814,307.2731,19015.0
2022-01-28 10:40:00,316.06,317.0,313.4,315.74,35823.0,307.2925,308.2064,304.7063,306.9814,35823.0
2022-01-28 10:50:00,316.54,317.49,316.49,316.71,12656.0,307.7592,308.6828,307.7106,307.9245,12656.0
2022-01-28 11:00:00,316.71,317.2,315.35,316.24,9348.0,307.9245,308.4009,306.6022,307.4675,9348.0
2022-01-28 11:10:00,316.18,317.67,316.09,317.67,6822.0,307.4092,308.8579,307.3217,308.8579,6822.0
2022-01-28 11:20:00,317.86,318.42,317.48,317.5,8145.0,309.0426,309.5871,308.6731,308.6926,8145.0
2022-01-28 11:30:00,317.91,319.99,317.41,318.95,9984.0,309.0912,311.1135,308.6051,310.1023,9984.0
2022-01-28 11:40:00,319.2,320.07,318.85,319.39,5159.0,310.3454,311.1913,310.0051,310.5301,5159.0
2022-01-28 11:50:00,319.21,321.03,318.98,320.93,6424.0,310.3551,312.1246,310.1315,312.0274,6424.0
2022-01-28 12:00:00,320.75,320.77,320.04,320.4,7431.0,311.8524,311.8719,311.1621,311.5121,7431.0
2022-01-28 12:10:00,320.62,320.8,317.67,318.08,23589.0,311.726,311.901,308.8579,309.2565,23589.0
2022-01-28 12:20:00,317.79,317.79,314.46,314.56,6674.0,308.9745,308.9745,305.7369,305.8341,6674.0
2022-01-28 12:30:00,314.4,314.4,312.19,313.06,9017.0,305.6786,305.6786,303.5299,304.3757,9017.0
2022-01-28 12:40:00,312.75,314.45,312.75,313.56,8143.0,304.0743,305.7272,304.0743,304.8619,8143.0
2022-01-28 12:50:00,313.5,313.63,312.75,312.75,4848.0,304.8035,304.9299,304.0743,304.0743,4848.0
2022-01-28 13:00:00,312.81,313.35,312.28,312.92,8673.0,304.1327,304.6577,303.6174,304.2396,8673.0
2022-01-28 13:10:00,312.75,313.79,312.48,313.12,5557.0,304.0743,305.0855,303.8118,304.4341,5557.0
2022-01-28 13:20:00,312.92,313.2,312.11,312.79,4947.0,304.2396,304.5119,303.4521,304.1132,4947.0
2022-01-28 13:30:00,313.02,314.5,313.02,314.09,4701.0,304.3368,305.7758,304.3368,305.3772,4701.0
2022-01-28 13:40:00,313.47,313.47,311.61,311.96,9756.0,304.7744,304.7744,302.966,303.3063,9756.0
2022-01-28 13:50:00,312.24,314.51,312.24,314.04,9840.0,303.5785,305.7855,303.5785,305.3286,9840.0
2022-01-28 14:00:00,313.6,314.54,311.75,312.2,6888.0,304.9008,305.8147,303.1021,303.5396,6888.0
2022-01-28 14:10:00,312.09,312.19,308.19,308.4,12347.0,303.4326,303.5299,299.6408,299.845,12347.0
2022-01-28 14:20:00,308.58,308.59,305.84,305.84,14962.0,300.02,300.0297,297.356,297.356,14962.0
2022-01-28 14:30:00,305.95,308.08,305.84,308.08,10787.0,297.463,299.5339,297.356,299.5339,10787.0
2022-01-28 14:40:00,308.23,311.63,308.23,311.63,22140.0,299.6797,302.9854,299.6797,302.9854,22140.0
2022-01-28 14:50:00,311.85,312.98,310.96,312.53,11155.0,303.1993,304.298,302.334,303.8604,11155.0
2022-01-28 15:00:00,312.93,313.09,312.41,312.59,8814.0,304.2493,304.4049,303.7438,303.9188,8814.0
2022-01-28 15:10:00,312.43,313.18,311.02,312.86,15804.0,303.7632,304.4924,302.3923,304.1813,15804.0
2022-01-28 15:20:00,313.07,314.57,312.85,314.1,14763.0,304.3855,305.8438,304.1716,305.3869,14763.0
2022-01-28 15:30:00,313.93,315.7,312.58,315.42,23542.0,305.2216,306.9425,303.9091,306.6703,23542.0
2022-01-28 15:40:00,315.38,316.8,314.64,316.53,19718.0,306.6314,308.012,305.9119,307.7495,19718.0
2022-01-28 15:50:00,316.83,317.91,315.51,317.54,92224.0,308.0412,309.0912,306.7578,308.7315,92224.0
2022-01-31 09:30:00,315.45,319.71,315.45,317.26,16083.0,306.6994,310.8413,306.6994,308.4592,16083.0
2022-01-31 09:40:00,317.13,317.99,315.26,316.22,5834.0,308.3328,309.169,306.5147,307.4481,5834.0
2022-01-31 09:50:00,316.21,317.38,315.0,316.03,7128.0,307.4384,308.5759,306.2619,307.2633,7128.0
2022-01-31 10:00:00,316.22,319.14,316.0,318.09,17446.0,307.4481,310.2871,307.2342,309.2662,17446.0
2022-01-31 10:10:00,317.59,318.83,317.1,317.5,5234.0,308.7801,309.9857,308.3037,308.6926,5234.0
2022-01-31 10:20:00,317.75,319.62,317.4,318.01,7605.0,308.9356,310.7538,308.5953,309.1884,7605.0
2022-01-31 10:30:00,318.01,320.78,318.01,319.54,10200.0,309.1884,311.8816,309.1884,310.676,10200.0
2022-01-31 10:40:00,319.4,319.4,318.33,319.01,5790.0,310.5399,310.5399,309.4995,310.1607,5790.0
2022-01-31 10:50:00,319.39,320.66,319.39,320.03,5783.0,310.5301,311.7649,310.5301,311.1524,5783.0
2022-01-31 11:00:00,319.78,320.29,319.51,319.72,5751.0,310.9093,311.4052,310.6468,310.851,5751.0
2022-01-31 11:10:00,319.86,320.68,319.37,319.44,20215.0,310.9871,311.7844,310.5107,310.5788,20215.0
2022-01-31 11:20:00,318.83,319.38,317.8,318.58,4040.0,309.9857,310.5204,308.9842,309.7426,4040.0
2022-01-31 11:30:00,318.35,318.78,316.0,316.25,2849.0,309.519,309.9371,307.2342,307.4772,2849.0
2022-01-31 11:40:00,316.41,316.62,315.42,315.42,3133.0,307.6328,307.837,306.6703,306.6703,3133.0
2022-01-31 11:50:00,315.71,316.9,315.7,316.63,4593.0,306.9522,308.1092,306.9425,307.8467,4593.0
2022-01-31 12:00:00,316.69,317.12,315.75,315.75,5064.0,307.905,308.3231,306.9911,306.9911,5064.0
2022-01-31 12:10:00,315.78,318.14,315.77,317.74,3378.0,307.0203,309.3148,307.0106,308.9259,3378.0
2022-01-31 12:20:00,317.65,318.52,316.42,317.94,3020.0,308.8384,309.6843,307.6425,309.1204,3020.0
2022-01-31 12:30:00,317.73,317.86,316.6,317.65,4653.0,308.9162,309.0426,307.8175,308.8384,4653.0
2022-01-31 12:40:00,317.79,318.84,317.49,318.84,6180.0,308.9745,309.9954,308.6828,309.9954,6180.0
2022-01-31 12:50:00,318.61,319.11,318.13,318.74,3573.0,309.7718,310.2579,309.3051,309.8982,3573.0
2022-01-31 13:00:00,318.52,318.78,318.11,318.78,2625.0,309.6843,309.9371,309.2857,309.9371,2625.0
2022-01-31 13:10:00,318.46,318.79,318.16,318.68,3594.0,309.6259,309.9468,309.3343,309.8398,3594.0
2022-01-31 13:20:00,319.2,319.76,318.96,319.09,4760.0,310.3454,310.8899,310.1121,310.2385,4760.0
2022-01-31 13:30:00,318.91,319.5,318.58,319.45,6552.0,310.0635,310.6371,309.7426,310.5885,6552.0
2022-01-31 13:40:00,319.09,319.6,318.65,319.04,5918.0,310.2385,310.7343,309.8107,310.1899,5918.0
2022-01-31 13:50:00,318.81,319.11,317.76,318.22,5632.0,309.9662,310.2579,308.9454,309.3926,5632.0
2022-01-31 14:00:00,318.2,318.3,317.39,318.05,9056.0,309.3732,309.4704,308.5856,309.2273,9056.0
2022-01-31 14:10:00,317.98,318.35,317.22,317.41,6494.0,309.1593,309.519,308.4203,308.6051,6494.0
2022-01-31 14:20:00,316.84,318.21,316.84,318.16,8859.0,308.0509,309.3829,308.0509,309.3343,8859.0
2022-01-31 14:30:00,318.1,318.32,317.69,318.0,10972.0,309.2759,309.4898,308.8773,309.1787,10972.0
2022-01-31 14:40:00,318.0,318.0,317.09,317.64,6903.0,309.1787,309.1787,308.2939,308.8287,6903.0
2022-01-31 14:50:00,317.8,318.24,317.36,318.03,8217.0,308.9842,309.412,308.5565,309.2079,8217.0
2022-01-31 15:00:00,318.22,318.47,317.37,317.67,14943.0,309.3926,309.6357,308.5662,308.8579,14943.0
2022-01-31 15:10:00,317.65,317.65,316.05,316.37,15119.0,308.8384,308.8384,307.2828,307.5939,15119.0
2022-01-31 15:20:00,316.55,319.08,316.53,318.86,11779.0,307.7689,310.2287,307.7495,310.0148,11779.0
2022-01-31 15:30:00,318.56,319.65,318.22,318.76,11965.0,309.7232,310.7829,309.3926,309.9176,11965.0
2022-01-31 15:40:00,318.8,319.47,318.64,319.47,15401.0,309.9565,310.6079,309.8009,310.6079,15401.0
2022-01-31 15:50:00,319.48,320.19,318.57,319.79,67911.0,310.6176,311.308,309.7329,310.919,67911.0
2022-02-01 09:30:00,317.49,326.56,317.49,324.99,22586.0,308.6828,317.5012,308.6828,315.9748,22586.0
2022-02-01 09:40:00,324.96,326.06,321.47,323.76,6637.0,315.9456,317.0151,312.5524,314.7789,6637.0
2022-02-01 09:50:00,323.49,324.71,322.49,323.6,3811.0,314.5164,315.7026,313.5441,314.6234,3811.0
2022-02-01 10:00:00,323.81,323.81,319.46,319.46,6172.0,314.8275,314.8275,310.5982,310.5982,6172.0
2022-02-01 10:10:00,320.72,322.11,319.61,321.65,4371.0,311.8232,313.1747,310.744,312.7275,4371.0
2022-02-01 10:20:00,322.41,324.48,322.41,323.6,3400.0,313.4664,315.4789,313.4664,314.6234,3400.0
2022-02-01 10:30:00,324.04,325.46,323.52,323.85,5453.0,315.0512,316.4318,314.5456,314.8664,5453.0
2022-02-01 10:40:00,323.98,324.84,322.28,322.32,5567.0,314.9928,315.829,313.34,313.3789,5567.0
2022-02-01 10:50:00,321.86,323.67,321.82,323.5,4156.0,312.9316,314.6914,312.8927,314.5261,4156.0
2022-02-01 11:00:00,323.82,324.76,323.79,324.0,7158.0,314.8373,315.7512,314.8081,315.0123,7158.0
2022-02-01 11:10:00,324.3,325.63,324.0,324.57,6798.0,315.3039,316.597,315.0123,315.5665,6798.0
2022-02-01 11:20:00,324.94,325.76,324.33,325.33,8825.0,315.9262,316.7234,315.3331,316.3054,8825.0
2022-02-01 11:30:00,324.94,325.59,324.5,325.42,11264.0,315.9262,316.5582,315.4984,316.3929,11264.0
2022-02-01 11:40:00,325.55,326.23,325.24,326.06,15454.0,316.5193,317.1804,316.2179,317.0151,15454.0
2022-02-01 11:50:00,325.99,326.88,325.87,326.48,4808.0,316.9471,317.8124,316.8304,317.4235,4808.0
2022-02-01 12:00:00,326.34,326.42,325.94,326.11,5416.0,317.2874,317.3651,316.8984,317.0637,5416.0
2022-02-01 12:10:00,326.2,326.49,325.7,326.49,5339.0,317.1512,317.4332,316.6651,317.4332,5339.0
2022-02-01 12:20:00,326.11,326.42,325.49,326.1,4045.0,317.0637,317.3651,316.4609,317.054,4045.0
2022-02-01 12:30:00,326.0,327.12,325.82,327.1,7319.0,316.9568,318.0457,316.7818,318.0263,7319.0
2022-02-01 12:40:00,327.19,327.52,326.6,327.25,4322.0,318.1138,318.4346,317.5401,318.1721,4322.0
2022-02-01 12:50:00,327.16,328.14,326.76,328.0,16596.0,318.0846,319.0374,317.6957,318.9013,16596.0
2022-02-01 13:00:00,328.0,328.34,327.61,327.84,12749.0,318.9013,319.2319,318.5221,318.7457,12749.0
2022-02-01 13:10:00,328.13,328.44,328.0,328.12,3096.0,319.0277,319.3291,318.9013,319.018,3096.0
2022-02-01 13:20:00,328.35,329.0,328.35,328.46,10138.0,319.2416,319.8736,319.2416,319.3485,10138.0
2022-02-01 13:30:00,328.46,329.29,327.78,329.29,7153.0,319.3485,320.1555,318.6874,320.1555,7153.0
2022-02-01 13:40:00,329.27,329.39,328.28,329.0,10351.0,320.1361,320.2527,319.1735,319.8736,10351.0
2022-02-01 13:50:00,328.98,329.22,327.62,328.2,10444.0,319.8541,320.0875,318.5318,319.0958,10444.0
2022-02-01 14:00:00,328.35,328.46,327.2,327.2,4714.0,319.2416,319.3485,318.1235,318.1235,4714.0
2022-02-01 14:10:00,327.4,327.97,326.35,327.97,10322.0,318.3179,318.8721,317.2971,318.8721,10322.0
2022-02-01 14:20:00,328.0,328.52,327.42,328.35,8761.0,318.9013,319.4069,318.3374,319.2416,8761.0
2022-02-01 14:30:00,328.58,329.0,327.93,328.37,7554.0,319.4652,319.8736,318.8332,319.261,7554.0
2022-02-01 14:40:00,328.41,328.41,327.84,328.34,8035.0,319.2999,319.2999,318.7457,319.2319,8035.0
2022-02-01 14:50:00,328.22,328.46,327.95,327.95,7857.0,319.1152,319.3485,318.8527,318.8527,7857.0
2022-02-01 15:00:00,327.95,329.04,327.95,328.6,7440.0,318.8527,319.9125,318.8527,319.4847,7440.0
2022-02-01 15:10:00,328.36,328.71,327.95,328.58,12553.0,319.2513,319.5916,318.8527,319.4652,12553.0
2022-02-01 15:20:00,328.82,328.93,328.3,328.74,5914.0,319.6986,319.8055,319.193,319.6208,5914.0
2022-02-01 15:30:00,328.78,329.1,328.2,328.3,7615.0,319.6597,319.9708,319.0958,319.193,7615.0
2022-02-01 15:40:00,328.49,329.88,328.34,329.79,14182.0,319.3777,320.7292,319.2319,320.6416,14182.0
2022-02-01 15:50:00,329.93,330.07,329.32,330.02,124627.0,320.7778,320.9139,320.1847,320.8653,124627.0
2022-02-02 09:30:00,330.03,333.5,330.0,331.55,24851.0,320.875,324.2487,320.8458,322.3528,24851.0
2022-02-02 09:40:00,329.86,330.51,325.19,325.58,15777.0,320.7097,321.3417,316.1693,316.5484,15777.0
2022-02-02 09:50:00,326.46,328.85,325.39,327.76,24051.0,317.404,319.7277,316.3637,318.668,24051.0
2022-02-02 10:00:00,327.76,332.17,326.83,331.03,25337.0,318.668,322.9556,317.7638,321.8473,25337.0
2022-02-02 10:10:00,330.37,330.62,326.11,327.37,8381.0,321.2056,321.4486,317.0637,318.2888,8381.0
2022-02-02 10:20:00,327.43,328.37,325.81,325.81,7036.0,318.3471,319.261,316.7721,316.7721,7036.0
2022-02-02 10:30:00,326.24,328.62,326.13,328.62,19154.0,317.1901,319.5041,317.0832,319.5041,19154.0
2022-02-02 10:40:00,328.57,330.53,327.18,329.71,14795.0,319.4555,321.3611,318.104,320.5639,14795.0
2022-02-02 10:50:00,329.01,330.43,329.01,330.0,12880.0,319.8833,321.2639,319.8833,320.8458,12880.0
2022-02-02 11:00:00,330.53,330.68,328.71,329.11,13037.0,321.3611,321.507,319.5916,319.9805,13037.0
2022-02-02 11:10:00,329.2,329.36,327.6,327.8,23885.0,320.068,320.2236,318.5124,318.7069,23885.0
2022-02-02 11:20:00,328.04,328.23,327.23,327.38,4750.0,318.9402,319.1249,318.1527,318.2985,4750.0
2022-02-02 11:30:00,327.11,327.11,324.28,324.29,6323.0,318.036,318.036,315.2845,315.2942,6323.0
2022-02-02 11:40:00,324.5,326.72,323.89,326.42,6098.0,315.4984,317.6568,314.9053,317.3651,6098.0
2022-02-02 11:50:00,326.69,327.92,325.91,327.78,6485.0,317.6276,318.8235,316.8693,318.6874,6485.0
2022-02-02 12:00:00,327.84,329.0,327.34,328.75,2500.0,318.7457,319.8736,318.2596,319.6305,2500.0
2022-02-02 12:10:00,327.97,329.27,327.97,329.0,9287.0,318.8721,320.1361,318.8721,319.8736,9287.0
2022-02-02 12:20:00,328.77,329.08,328.31,328.5,3393.0,319.6499,319.9513,319.2027,319.3874,3393.0
2022-02-02 12:30:00,328.5,329.47,328.37,329.27,7382.0,319.3874,320.3305,319.261,320.1361,7382.0
2022-02-02 12:40:00,329.02,329.7,328.73,328.9,10821.0,319.893,320.5541,319.6111,319.7763,10821.0
2022-02-02 12:50:00,328.95,329.18,327.96,329.18,10020.0,319.8249,320.0486,318.8624,320.0486,10020.0
2022-02-02 13:00:00,329.34,329.9,328.95,328.95,5578.0,320.2041,320.7486,319.8249,319.8249,5578.0
2022-02-02 13:10:00,329.09,329.6,328.77,329.07,5106.0,319.9611,320.4569,319.6499,319.9416,5106.0
2022-02-02 13:20:00,329.0,329.39,328.85,329.27,5850.0,319.8736,320.2527,319.7277,320.1361,5850.0
2022-02-02 13:30:00,329.68,329.72,328.95,329.16,4108.0,320.5347,320.5736,319.8249,320.0291,4108.0
2022-02-02 13:40:00,329.11,329.39,328.81,329.1,5959.0,319.9805,320.2527,319.6888,319.9708,5959.0
2022-02-02 13:50:00,329.2,329.71,329.03,329.63,3906.0,320.068,320.5639,319.9027,320.4861,3906.0
2022-02-02 14:00:00,329.73,330.24,329.47,330.24,7410.0,320.5833,321.0792,320.3305,321.0792,7410.0
2022-02-02 14:10:00,330.54,330.54,327.46,328.64,16201.0,321.3708,321.3708,318.3763,319.5235,16201.0
2022-02-02 14:20:00,328.14,328.94,328.05,328.94,12833.0,319.0374,319.8152,318.9499,319.8152,12833.0
2022-02-02 14:30:00,328.98,329.61,328.62,328.94,18047.0,319.8541,320.4666,319.5041,319.8152,18047.0
2022-02-02 14:40:00,328.94,329.3,328.57,329.0,9431.0,319.8152,320.1652,319.4555,319.8736,9431.0
2022-02-02 14:50:00,329.0,329.33,327.94,327.94,23073.0,319.8736,320.1944,318.843,318.843,23073.0
2022-02-02 15:00:00,327.57,327.83,326.12,326.13,9927.0,318.4832,318.736,317.0735,317.0832,9927.0
2022-02-02 15:10:00,326.23,327.04,326.11,327.01,9670.0,317.1804,317.9679,317.0637,317.9388,9670.0
2022-02-02 15:20:00,326.88,326.92,325.39,325.72,7672.0,317.8124,317.8513,316.3637,316.6845,7672.0
2022-02-02 15:30:00,325.77,327.29,325.44,327.02,18146.0,316.7332,318.211,316.4123,317.9485,18146.0
2022-02-02 15:40:00,327.04,327.53,326.91,327.13,9989.0,317.9679,318.4443,317.8415,318.0554,9989.0
2022-02-02 15:50:00,327.0,327.44,325.88,326.47,37177.0,317.929,318.3568,316.8401,317.4137,37177.0
2022-02-03 09:30:00,321.53,326.04,321.53,325.93,10101.0,312.6108,316.9957,312.6108,316.8887,10101.0
2022-02-03 09:40:00,326.44,327.1,324.01,326.29,4485.0,317.3846,318.0263,315.022,317.2387,4485.0
2022-02-03 09:50:00,325.9,328.14,325.3,325.59,9552.0,316.8596,319.0374,316.2762,316.5582,9552.0
2022-02-03 10:00:00,326.18,327.27,325.51,325.72,9553.0,317.1318,318.1916,316.4804,316.6845,9553.0
2022-02-03 10:10:00,327.01,327.58,326.1,327.15,7263.0,317.9388,318.493,317.054,318.0749,7263.0
2022-02-03 10:20:00,327.33,327.64,325.71,325.97,10978.0,318.2499,318.5513,316.6748,316.9276,10978.0
2022-02-03 10:30:00,325.97,327.14,325.24,327.13,9225.0,316.9276,318.0652,316.2179,318.0554,9225.0
2022-02-03 10:40:00,327.06,327.62,325.83,325.83,4947.0,317.9874,318.5318,316.7915,316.7915,4947.0
2022-02-03 10:50:00,326.01,327.69,326.01,327.33,7518.0,316.9665,318.5999,316.9665,318.2499,7518.0
2022-02-03 11:00:00,327.2,327.57,326.29,327.28,4198.0,318.1235,318.4832,317.2387,318.2013,4198.0
2022-02-03 11:10:00,327.24,327.61,326.75,326.79,4188.0,318.1624,318.5221,317.686,317.7249,4188.0
2022-02-03 11:20:00,327.0,327.24,326.25,326.87,7790.0,317.929,318.1624,317.1998,317.8026,7790.0
2022-02-03 11:30:00,327.07,327.7,326.99,327.17,6047.0,317.9971,318.6096,317.9193,318.0943,6047.0
2022-02-03 11:40:00,327.1,327.79,326.84,327.41,8661.0,318.0263,318.6971,317.7735,318.3277,8661.0
2022-02-03 11:50:00,327.44,327.94,326.92,327.1,6165.0,318.3568,318.843,317.8513,318.0263,6165.0
2022-02-03 12:00:00,327.21,327.52,324.89,325.54,7816.0,318.1332,318.4346,315.8776,316.5095,7816.0
2022-02-03 12:10:00,325.34,325.91,324.99,325.0,6588.0,316.3151,316.8693,315.9748,315.9845,6588.0
2022-02-03 12:20:00,325.23,326.2,325.2,325.47,4745.0,316.2081,317.1512,316.179,316.4415,4745.0
2022-02-03 12:30:00,325.75,326.43,325.54,326.33,6793.0,316.7137,317.3749,316.5095,317.2776,6793.0
2022-02-03 12:40:00,326.28,326.28,325.36,325.44,3125.0,317.229,317.229,316.3345,316.4123,3125.0
2022-02-03 12:50:00,325.54,325.7,324.83,325.51,7351.0,316.5095,316.6651,315.8192,316.4804,7351.0
2022-02-03 13:00:00,325.69,325.69,324.93,324.99,3774.0,316.6554,316.6554,315.9165,315.9748,3774.0
2022-02-03 13:10:00,324.88,325.53,324.73,325.22,4144.0,315.8679,316.4998,315.722,316.1984,4144.0
2022-02-03 13:20:00,325.32,325.91,325.29,325.29,4627.0,316.2956,316.8693,316.2665,316.2665,4627.0
2022-02-03 13:30:00,325.78,326.27,325.59,326.03,4522.0,316.7429,317.2193,316.5582,316.9859,4522.0
2022-02-03 13:40:00,326.18,326.65,325.95,326.65,3604.0,317.1318,317.5888,316.9082,317.5888,3604.0
2022-02-03 13:50:00,326.64,326.84,325.3,325.3,11780.0,317.579,317.7735,316.2762,316.2762,11780.0
2022-02-03 14:00:00,325.43,325.86,324.58,325.3,13246.0,316.4026,316.8207,315.5762,316.2762,13246.0
2022-02-03 14:10:00,325.53,326.24,325.13,325.57,11514.0,316.4998,317.1901,316.1109,316.5387,11514.0
2022-02-03 14:20:00,325.37,326.09,325.19,325.81,13352.0,316.3443,317.0443,316.1693,316.7721,13352.0
2022-02-03 14:30:00,325.89,325.93,324.72,325.0,16319.0,316.8498,316.8887,315.7123,315.9845,16319.0
2022-02-03 14:40:00,324.97,325.17,323.92,324.78,20768.0,315.9554,316.1498,314.9345,315.7706,20768.0
2022-02-03 14:50:00,324.86,325.62,324.73,325.48,9229.0,315.8484,316.5873,315.722,316.4512,9229.0
2022-02-03 15:00:00,325.44,325.57,324.71,325.23,18496.0,316.4123,316.5387,315.7026,316.2081,18496.0
2022-02-03 15:10:00,325.39,326.33,325.1,326.15,12788.0,316.3637,317.2776,316.0817,317.1026,12788.0
2022-02-03 15:20:00,326.13,326.57,325.67,326.07,9095.0,317.0832,317.511,316.6359,317.0248,9095.0
2022-02-03 15:30:00,326.03,326.03,324.62,325.12,16487.0,316.9859,316.9859,315.6151,316.1012,16487.0
2022-02-03 15:40:00,325.04,325.94,324.9,325.24,30986.0,316.0234,316.8984,315.8873,316.2179,30986.0
2022-02-03 15:50:00,324.94,326.0,323.96,324.15,58143.0,315.9262,316.9568,314.9734,315.1581,58143.0
2022-02-04 09:30:00,322.9,324.78,322.3,322.55,14448.0,313.9428,315.7706,313.3594,313.6025,14448.0
2022-02-04 09:40:00,324.35,325.43,323.63,323.97,3777.0,315.3526,316.4026,314.6525,314.9831,3777.0
2022-02-04 09:50:00,324.79,324.79,323.32,324.21,13113.0,315.7803,315.7803,314.3511,315.2164,13113.0
2022-02-04 10:00:00,324.54,324.79,321.94,322.03,18350.0,315.5373,315.7803,313.0094,313.0969,18350.0
2022-02-04 10:10:00,321.68,323.84,321.66,323.19,9200.0,312.7566,314.8567,312.7372,314.2247,9200.0
2022-02-04 10:20:00,322.92,323.6,321.85,321.85,5149.0,313.9622,314.6234,312.9219,312.9219,5149.0
2022-02-04 10:30:00,321.96,322.45,318.21,318.9,7887.0,313.0289,313.5053,309.3829,310.0537,7887.0
2022-02-04 10:40:00,318.4,318.69,317.17,317.46,3796.0,309.5676,309.8496,308.3717,308.6537,3796.0
2022-02-04 10:50:00,317.46,318.02,316.59,316.91,6868.0,308.6537,309.1981,307.8078,308.1189,6868.0
2022-02-04 11:00:00,316.61,317.0,315.87,316.81,6140.0,307.8273,308.2064,307.1078,308.0217,6140.0
2022-02-04 11:10:00,316.99,317.0,315.27,315.59,4292.0,308.1967,308.2064,306.5244,306.8356,4292.0
2022-02-04 11:20:00,315.17,316.86,314.85,316.64,4811.0,306.4272,308.0703,306.1161,307.8564,4811.0
2022-02-04 11:30:00,316.62,317.38,315.49,315.9,12690.0,307.837,308.5759,306.7383,307.137,12690.0
2022-02-04 11:40:00,315.91,316.37,314.92,315.12,7077.0,307.1467,307.5939,306.1841,306.3786,7077.0
2022-02-04 11:50:00,315.0,315.48,314.68,314.89,9906.0,306.2619,306.7286,305.9508,306.155,9906.0
2022-02-04 12:00:00,314.64,314.64,313.29,314.29,15712.0,305.9119,305.9119,304.5994,305.5716,15712.0
2022-02-04 12:10:00,314.58,316.19,314.46,315.48,5191.0,305.8536,307.4189,305.7369,306.7286,5191.0
2022-02-04 12:20:00,315.38,316.07,315.07,316.06,3587.0,306.6314,307.3022,306.33,307.2925,3587.0
2022-02-04 12:30:00,316.29,316.57,314.7,315.27,2805.0,307.5161,307.7884,305.9702,306.5244,2805.0
2022-02-04 12:40:00,315.54,315.54,314.15,314.49,6716.0,306.7869,306.7869,305.4355,305.7661,6716.0
2022-02-04 12:50:00,314.49,314.53,313.62,314.02,2558.0,305.7661,305.805,304.9202,305.3091,2558.0
2022-02-04 13:00:00,314.28,315.38,313.84,315.36,21563.0,305.5619,306.6314,305.1341,306.6119,21563.0
2022-02-04 13:10:00,315.4,315.73,314.79,314.84,3974.0,306.6508,306.9717,306.0577,306.1064,3974.0
2022-02-04 13:20:00,314.22,314.93,314.22,314.68,8521.0,305.5036,306.1939,305.5036,305.9508,8521.0
2022-02-04 13:30:00,314.69,315.28,314.6,314.86,7269.0,305.9605,306.5342,305.873,306.1258,7269.0
2022-02-04 13:40:00,315.03,315.25,312.27,312.95,21522.0,306.2911,306.505,303.6077,304.2688,21522.0
2022-02-04 13:50:00,313.01,313.95,312.89,313.8,7519.0,304.3271,305.241,304.2105,305.0952,7519.0
2022-02-04 14:00:00,313.73,313.88,312.74,313.34,5257.0,305.0272,305.173,304.0646,304.648,5257.0
2022-02-04 14:10:00,313.02,313.18,312.46,312.5,7243.0,304.3368,304.4924,303.7924,303.8313,7243.0
2022-02-04 14:20:00,312.48,312.82,312.24,312.36,7255.0,303.8118,304.1424,303.5785,303.6952,7255.0
2022-02-04 14:30:00,312.22,313.95,312.0,313.52,9211.0,303.559,305.241,303.3451,304.823,9211.0
2022-02-04 14:40:00,313.63,314.32,312.5,313.08,11047.0,304.9299,305.6008,303.8313,304.3952,11047.0
2022-02-04 14:50:00,312.82,314.74,312.74,314.47,23554.0,304.1424,306.0091,304.0646,305.7466,23554.0
2022-02-04 15:00:00,314.36,314.92,314.36,314.6,14451.0,305.6397,306.1841,305.6397,305.873,14451.0
2022-02-04 15:10:00,314.74,315.78,314.73,314.98,7152.0,306.0091,307.0203,305.9994,306.2425,7152.0
2022-02-04 15:20:00,315.01,315.46,314.77,315.01,7102.0,306.2716,306.7092,306.0383,306.2716,7102.0
2022-02-04 15:30:00,315.29,315.88,314.74,314.82,13606.0,306.5439,307.1175,306.0091,306.0869,13606.0
2022-02-04 15:40:00,314.74,314.74,313.22,313.66,25654.0,306.0091,306.0091,304.5313,304.9591,25654.0
2022-02-04 15:50:00,313.84,314.3,312.11,312.49,65577.0,305.1341,305.5813,303.4521,303.8215,65577.0
2022-02-07 09:30:00,315.0,317.07,313.83,315.87,22260.0,306.2619,308.2745,305.1244,307.1078,22260.0
2022-02-07 09:40:00,315.7,316.46,313.64,314.02,6409.0,306.9425,307.6814,304.9396,305.3091,6409.0
2022-02-07 09:50:00,314.05,315.9,313.62,315.21,6894.0,305.3383,307.137,304.9202,306.4661,6894.0
2022-02-07 10:00:00,315.15,315.15,314.13,315.0,1959.0,306.4078,306.4078,305.4161,306.2619,1959.0
2022-02-07 10:10:00,314.97,314.97,312.85,314.03,3241.0,306.2328,306.2328,304.1716,305.3188,3241.0
2022-02-07 10:20:00,313.32,313.91,312.83,313.07,7022.0,304.6285,305.2022,304.1521,304.3855,7022.0
2022-02-07 10:30:00,312.93,315.64,312.87,314.22,6301.0,304.2493,306.8842,304.191,305.5036,6301.0
2022-02-07 10:40:00,314.42,314.42,313.09,314.09,2407.0,305.698,305.698,304.4049,305.3772,2407.0
2022-02-07 10:50:00,314.64,315.65,314.03,315.19,2202.0,305.9119,306.8939,305.3188,306.4467,2202.0
2022-02-07 11:00:00,315.25,315.3,314.38,314.55,4757.0,306.505,306.5536,305.6591,305.8244,4757.0
2022-02-07 11:10:00,314.47,315.05,314.37,315.0,4609.0,305.7466,306.3105,305.6494,306.2619,4609.0
2022-02-07 11:20:00,315.15,315.27,314.37,314.72,5089.0,306.4078,306.5244,305.6494,305.9897,5089.0
2022-02-07 11:30:00,315.0,315.0,312.69,312.75,3842.0,306.2619,306.2619,304.016,304.0743,3842.0
2022-02-07 11:40:00,312.75,313.86,312.74,313.65,6927.0,304.0743,305.1535,304.0646,304.9494,6927.0
2022-02-07 11:50:00,313.65,315.32,313.65,314.95,13013.0,304.9494,306.573,304.9494,306.2133,13013.0
2022-02-07 12:00:00,315.04,315.22,314.26,315.0,3394.0,306.3008,306.4758,305.5424,306.2619,3394.0
2022-02-07 12:10:00,314.77,315.09,314.54,314.92,4379.0,306.0383,306.3494,305.8147,306.1841,4379.0
2022-02-07 12:20:00,314.79,315.54,314.73,314.97,4734.0,306.0577,306.7869,305.9994,306.2328,4734.0
2022-02-07 12:30:00,314.72,315.31,314.41,314.81,2700.0,305.9897,306.5633,305.6883,306.0772,2700.0
2022-02-07 12:40:00,314.95,315.8,314.78,315.53,4157.0,306.2133,307.0397,306.048,306.7772,4157.0
2022-02-07 12:50:00,315.78,315.78,315.32,315.52,3193.0,307.0203,307.0203,306.573,306.7675,3193.0
2022-02-07 13:00:00,315.81,316.04,315.29,315.29,2760.0,307.0495,307.2731,306.5439,306.5439,2760.0
2022-02-07 13:10:00,315.37,316.19,315.0,315.21,3601.0,306.6217,307.4189,306.2619,306.4661,3601.0
2022-02-07 13:20:00,315.22,315.32,314.6,314.79,4270.0,306.4758,306.573,305.873,306.0577,4270.0
2022-02-07 13:30:00,314.98,315.0,314.32,314.83,5074.0,306.2425,306.2619,305.6008,306.0966,5074.0
2022-02-07 13:40:00,314.75,314.75,314.09,314.26,6321.0,306.0189,306.0189,305.3772,305.5424,6321.0
2022-02-07 13:50:00,314.15,315.05,314.15,315.04,4727.0,305.4355,306.3105,305.4355,306.3008,4727.0
2022-02-07 14:00:00,314.75,315.42,314.51,314.68,6761.0,306.0189,306.6703,305.7855,305.9508,6761.0
2022-02-07 14:10:00,314.75,315.76,314.64,315.53,4496.0,306.0189,307.0008,305.9119,306.7772,4496.0
2022-02-07 14:20:00,315.68,316.41,315.57,316.25,4305.0,306.9231,307.6328,306.8161,307.4772,4305.0
2022-02-07 14:30:00,316.41,316.49,316.06,316.35,2100.0,307.6328,307.7106,307.2925,307.5745,2100.0
2022-02-07 14:40:00,316.33,317.22,316.32,317.05,5761.0,307.555,308.4203,307.5453,308.2551,5761.0
2022-02-07 14:50:00,317.11,317.26,316.79,317.16,3605.0,308.3134,308.4592,308.0023,308.362,3605.0
2022-02-07 15:00:00,316.99,317.38,316.56,317.07,4623.0,308.1967,308.5759,307.7786,308.2745,4623.0
2022-02-07 15:10:00,316.98,317.89,316.98,317.21,4362.0,308.187,309.0718,308.187,308.4106,4362.0
2022-02-07 15:20:00,317.19,317.58,316.19,316.38,6041.0,308.3912,308.7704,307.4189,307.6036,6041.0
2022-02-07 15:30:00,316.37,316.99,315.5,315.5,5792.0,307.5939,308.1967,306.7481,306.7481,5792.0
2022-02-07 15:40:00,315.57,315.98,314.95,315.29,13966.0,306.8161,307.2147,306.2133,306.5439,13966.0
2022-02-07 15:50:00,315.59,316.51,315.0,316.03,37107.0,306.8356,307.73,306.2619,307.2633,37107.0
2022-02-08 09:30:00,318.37,319.78,317.36,318.84,12521.0,309.5384,310.9093,308.5565,309.9954,12521.0
2022-02-08 09:40:00,318.75,318.78,317.75,317.81,2678.0,309.9079,309.9371,308.9356,308.994,2678.0
2022-02-08 09:50:00,317.38,319.2,316.76,319.2,4431.0,308.5759,310.3454,307.9731,310.3454,4431.0
2022-02-08 10:00:00,318.83,318.83,316.89,318.33,5056.0,309.9857,309.9857,308.0995,309.4995,5056.0
2022-02-08 10:10:00,318.56,319.79,318.56,319.37,4772.0,309.7232,310.919,309.7232,310.5107,4772.0
2022-02-08 10:20:00,319.74,320.0,318.83,319.14,5011.0,310.8704,311.1232,309.9857,310.2871,5011.0
2022-02-08 10:30:00,319.49,320.56,319.41,319.83,4552.0,310.6274,311.6677,310.5496,310.9579,4552.0
2022-02-08 10:40:00,319.71,320.49,319.37,319.84,3382.0,310.8413,311.5996,310.5107,310.9677,3382.0
2022-02-08 10:50:00,319.74,320.72,319.71,320.68,9423.0,310.8704,311.8232,310.8413,311.7844,9423.0
2022-02-08 11:00:00,320.77,321.68,320.76,320.98,6475.0,311.8719,312.7566,311.8621,312.076,6475.0
2022-02-08 11:10:00,321.09,321.36,320.53,320.71,2509.0,312.183,312.4455,311.6385,311.8135,2509.0
2022-02-08 11:20:00,320.27,320.72,319.58,320.0,5936.0,311.3857,311.8232,310.7149,311.1232,5936.0
2022-02-08 11:30:00,320.32,321.18,320.21,321.17,2783.0,311.4343,312.2705,311.3274,312.2608,2783.0
2022-02-08 11:40:00,321.29,321.76,320.7,321.76,3153.0,312.3774,312.8344,311.8038,312.8344,3153.0
2022-02-08 11:50:00,321.28,322.94,321.28,322.72,5789.0,312.3677,313.9817,312.3677,313.7678,5789.0
2022-02-08 12:00:00,322.61,323.09,321.87,322.01,3658.0,313.6608,314.1275,312.9413,313.0775,3658.0
2022-02-08 12:10:00,321.8,321.86,320.92,321.04,2432.0,312.8733,312.9316,312.0177,312.1344,2432.0
2022-02-08 12:20:00,321.11,321.6,321.1,321.6,2665.0,312.2024,312.6788,312.1927,312.6788,2665.0
2022-02-08 12:30:00,321.98,322.68,321.75,322.47,3911.0,313.0483,313.7289,312.8247,313.5247,3911.0
2022-02-08 12:40:00,322.63,323.19,322.48,322.64,3908.0,313.6803,314.2247,313.5344,313.69,3908.0
2022-02-08 12:50:00,322.73,322.81,322.17,322.6,4588.0,313.7775,313.8553,313.233,313.6511,4588.0
2022-02-08 13:00:00,322.42,323.05,322.0,323.05,5213.0,313.4761,314.0886,313.0677,314.0886,5213.0
2022-02-08 13:10:00,323.07,323.08,322.32,322.78,3664.0,314.1081,314.1178,313.3789,313.8261,3664.0
2022-02-08 13:20:00,322.72,322.89,322.07,322.34,4126.0,313.7678,313.9331,313.1358,313.3983,4126.0
2022-02-08 13:30:00,322.26,322.88,322.24,322.55,4098.0,313.3205,313.9233,313.3011,313.6025,4098.0
2022-02-08 13:40:00,322.7,322.79,322.44,322.5,3343.0,313.7483,313.8358,313.4955,313.5539,3343.0
2022-02-08 13:50:00,322.44,322.58,322.3,322.48,3000.0,313.4955,313.6317,313.3594,313.5344,3000.0
2022-02-08 14:00:00,322.56,323.1,322.56,322.63,3848.0,313.6122,314.1372,313.6122,313.6803,3848.0
2022-02-08 14:10:00,322.57,322.66,322.02,322.03,3075.0,313.6219,313.7094,313.0872,313.0969,3075.0
2022-02-08 14:20:00,321.91,321.91,320.73,320.87,5802.0,312.9802,312.9802,311.833,311.9691,5802.0
2022-02-08 14:30:00,320.98,320.98,319.93,319.94,5406.0,312.076,312.076,311.0552,311.0649,5406.0
2022-02-08 14:40:00,319.96,320.17,319.25,319.35,4304.0,311.0843,311.2885,310.394,310.4913,4304.0
2022-02-08 14:50:00,319.49,320.29,319.49,320.2,4023.0,310.6274,311.4052,310.6274,311.3177,4023.0
2022-02-08 15:00:00,319.99,320.86,319.89,320.53,5328.0,311.1135,311.9594,311.0163,311.6385,5328.0
2022-02-08 15:10:00,320.54,322.2,320.53,321.94,7317.0,311.6482,313.2622,311.6385,313.0094,7317.0
2022-02-08 15:20:00,321.88,322.57,321.72,322.57,13811.0,312.9511,313.6219,312.7955,313.6219,13811.0
2022-02-08 15:30:00,322.56,323.7,322.56,322.96,10672.0,313.6122,314.7206,313.6122,314.0011,10672.0
2022-02-08 15:40:00,323.0,323.3,322.0,322.88,14028.0,314.04,314.3317,313.0677,313.9233,14028.0
2022-02-08 15:50:00,322.83,324.55,322.39,323.36,42687.0,313.8747,315.547,313.4469,314.39,42687.0
2022-02-09 09:30:00,328.45,329.26,326.96,327.11,15002.0,319.3388,320.1263,317.8902,318.036,15002.0
2022-02-09 09:40:00,327.02,331.5,327.02,330.97,9977.0,317.9485,322.3042,317.9485,321.7889,9977.0
2022-02-09 09:50:00,330.86,332.37,330.74,331.76,9949.0,321.682,323.1501,321.5653,322.557,9949.0
2022-02-09 10:00:00,331.51,333.94,331.26,333.39,7693.0,322.3139,324.6765,322.0709,324.1418,7693.0
2022-02-09 10:10:00,333.36,334.0,331.99,331.99,6607.0,324.1126,324.7349,322.7806,322.7806,6607.0
2022-02-09 10:20:00,331.61,332.39,331.21,331.21,2860.0,322.4112,323.1695,322.0223,322.0223,2860.0
2022-02-09 10:30:00,331.82,332.98,331.72,332.84,5021.0,322.6153,323.7432,322.5181,323.607,5021.0
2022-02-09 10:40:00,332.38,333.0,332.16,333.0,5996.0,323.1598,323.7626,322.9459,323.7626,5996.0
2022-02-09 10:50:00,333.02,333.34,332.65,333.01,4973.0,323.782,324.0932,323.4223,323.7723,4973.0
2022-02-09 11:00:00,333.12,333.36,332.4,332.85,4413.0,323.8793,324.1126,323.1792,323.6168,4413.0
2022-02-09 11:10:00,332.83,333.19,331.8,332.95,8078.0,323.5973,323.9473,322.5959,323.714,8078.0
2022-02-09 11:20:00,333.19,333.63,333.0,333.5,3068.0,323.9473,324.3751,323.7626,324.2487,3068.0
2022-02-09 11:30:00,333.29,333.43,332.8,333.34,5190.0,324.0446,324.1807,323.5682,324.0932,5190.0
2022-02-09 11:40:00,333.4,333.5,332.87,333.19,7909.0,324.1515,324.2487,323.6362,323.9473,7909.0
2022-02-09 11:50:00,333.12,333.36,332.56,332.85,6770.0,323.8793,324.1126,323.3348,323.6168,6770.0
2022-02-09 12:00:00,333.01,333.34,332.55,332.87,7488.0,323.7723,324.0932,323.3251,323.6362,7488.0
2022-02-09 12:10:00,333.2,333.2,332.5,332.88,7800.0,323.9571,323.9571,323.2765,323.6459,7800.0
2022-02-09 12:20:00,332.97,333.0,332.64,332.97,6959.0,323.7334,323.7626,323.4126,323.7334,6959.0
2022-02-09 12:30:00,332.87,333.5,332.6,333.19,3652.0,323.6362,324.2487,323.3737,323.9473,3652.0
2022-02-09 12:40:00,333.13,333.44,333.06,333.44,1130.0,323.889,324.1904,323.8209,324.1904,1130.0
2022-02-09 12:50:00,333.5,334.09,333.39,334.09,7789.0,324.2487,324.8224,324.1418,324.8224,7789.0
2022-02-09 13:00:00,334.04,334.6,333.92,334.06,6745.0,324.7738,325.3182,324.6571,324.7932,6745.0
2022-02-09 13:10:00,334.21,334.62,334.12,334.54,2400.0,324.939,325.3377,324.8515,325.2599,2400.0
2022-02-09 13:20:00,334.54,334.64,333.93,334.33,4407.0,325.2599,325.3571,324.6668,325.0557,4407.0
2022-02-09 13:30:00,334.63,334.68,334.22,334.33,4283.0,325.3474,325.396,324.9488,325.0557,4283.0
2022-02-09 13:40:00,334.29,334.54,334.15,334.44,6848.0,325.0168,325.2599,324.8807,325.1627,6848.0
2022-02-09 13:50:00,334.26,334.88,334.26,334.68,3443.0,324.9877,325.5905,324.9877,325.396,3443.0
2022-02-09 14:00:00,334.81,334.88,334.49,334.49,2171.0,325.5224,325.5905,325.2113,325.2113,2171.0
2022-02-09 14:10:00,334.5,334.86,334.49,334.74,2987.0,325.221,325.571,325.2113,325.4543,2987.0
2022-02-09 14:20:00,334.69,334.9,334.59,334.73,4172.0,325.4057,325.6099,325.3085,325.4446,4172.0
2022-02-09 14:30:00,334.71,334.92,334.59,334.92,3997.0,325.4252,325.6293,325.3085,325.6293,3997.0
2022-02-09 14:40:00,334.64,335.04,334.46,334.79,4720.0,325.3571,325.746,325.1821,325.5029,4720.0
2022-02-09 14:50:00,334.88,334.99,334.5,334.53,7163.0,325.5905,325.6974,325.221,325.2502,7163.0
2022-02-09 15:00:00,334.53,334.58,333.95,334.0,2931.0,325.2502,325.2988,324.6862,324.7349,2931.0
2022-02-09 15:10:00,334.35,334.63,334.03,334.63,6029.0,325.0752,325.3474,324.764,325.3474,6029.0
2022-02-09 15:20:00,334.44,334.93,334.27,334.89,6717.0,325.1627,325.6391,324.9974,325.6002,6717.0
2022-02-09 15:30:00,334.7,335.0,334.33,334.41,9429.0,325.4154,325.7071,325.0557,325.1335,9429.0
2022-02-09 15:40:00,334.44,334.44,333.34,334.02,17596.0,325.1627,325.1627,324.0932,324.7543,17596.0
2022-02-09 15:50:00,334.06,334.63,333.76,334.12,36732.0,324.7932,325.3474,324.5015,324.8515,36732.0
2022-02-10 09:30:00,329.89,330.3,328.8,330.3,17767.0,320.7389,321.1375,319.6791,321.1375,17767.0
2022-02-10 09:40:00,330.01,332.54,330.01,330.43,3205.0,320.8555,323.3154,320.8555,321.2639,3205.0
2022-02-10 09:50:00,331.51,333.56,331.51,333.5,4526.0,322.3139,324.3071,322.3139,324.2487,4526.0
2022-02-10 10:00:00,333.18,333.88,332.77,333.88,5454.0,323.9376,324.6182,323.539,324.6182,5454.0
2022-02-10 10:10:00,333.89,333.93,332.0,332.5,4703.0,324.6279,324.6668,322.7903,323.2765,4703.0
2022-02-10 10:20:00,332.06,332.28,330.88,331.66,6591.0,322.8487,323.0626,321.7014,322.4598,6591.0
2022-02-10 10:30:00,331.63,331.95,330.38,331.87,9872.0,322.4306,322.7417,321.2153,322.6639,9872.0
2022-02-10 10:40:00,332.44,332.64,331.18,331.45,4275.0,323.2181,323.4126,321.9931,322.2556,4275.0
2022-02-10 10:50:00,331.88,331.88,330.28,331.14,3990.0,322.6737,322.6737,321.1181,321.9542,3990.0
2022-02-10 11:00:00,330.98,332.8,330.53,332.77,5298.0,321.7986,323.5682,321.3611,323.539,5298.0
2022-02-10 11:10:00,332.7,332.8,331.06,332.17,5792.0,323.4709,323.5682,321.8764,322.9556,5792.0
2022-02-10 11:20:00,332.73,332.84,332.12,332.39,2500.0,323.5001,323.607,322.907,323.1695,2500.0
2022-02-10 11:30:00,332.25,333.06,332.24,333.06,3672.0,323.0334,323.8209,323.0237,323.8209,3672.0
2022-02-10 11:40:00,332.86,334.22,332.79,333.98,3213.0,323.6265,324.9488,323.5584,324.7154,3213.0
2022-02-10 11:50:00,333.91,334.19,333.54,333.97,2416.0,324.6474,324.9196,324.2876,324.7057,2416.0
2022-02-10 12:00:00,333.95,334.01,333.26,333.56,3023.0,324.6862,324.7446,324.0154,324.3071,3023.0
2022-02-10 12:10:00,333.87,333.93,333.3,333.3,1820.0,324.6085,324.6668,324.0543,324.0543,1820.0
2022-02-10 12:20:00,333.74,334.8,333.73,334.8,2609.0,324.4821,325.5127,324.4724,325.5127,2609.0
2022-02-10 12:30:00,335.22,335.22,334.21,334.99,1911.0,325.921,325.921,324.939,325.6974,1911.0
2022-02-10 12:40:00,335.06,335.24,332.22,332.6,4277.0,325.7655,325.9405,323.0042,323.3737,4277.0
2022-02-10 12:50:00,332.87,333.55,332.25,333.05,4275.0,323.6362,324.2973,323.0334,323.8112,4275.0
2022-02-10 13:00:00,333.1,333.51,332.34,332.42,3779.0,323.8598,324.2585,323.1209,323.1987,3779.0
2022-02-10 13:10:00,332.44,332.76,330.05,330.05,3675.0,323.2181,323.5293,320.8944,320.8944,3675.0
2022-02-10 13:20:00,330.53,331.06,329.83,330.16,3551.0,321.3611,321.8764,320.6805,321.0014,3551.0
2022-02-10 13:30:00,330.41,330.41,327.98,329.0,7254.0,321.2444,321.2444,318.8819,319.8736,7254.0
2022-02-10 13:40:00,328.73,329.44,328.15,328.18,8079.0,319.6111,320.3014,319.0471,319.0763,8079.0
2022-02-10 13:50:00,328.28,328.96,328.05,328.96,3100.0,319.1735,319.8347,318.9499,319.8347,3100.0
2022-02-10 14:00:00,328.86,328.86,325.9,326.61,11005.0,319.7374,319.7374,316.8596,317.5499,11005.0
2022-02-10 14:10:00,326.74,326.76,324.55,324.81,6121.0,317.6763,317.6957,315.547,315.7998,6121.0
2022-02-10 14:20:00,325.0,326.5,324.61,326.03,9591.0,315.9845,317.4429,315.6053,316.9859,9591.0
2022-02-10 14:30:00,326.22,327.04,325.97,326.1,3400.0,317.1707,317.9679,316.9276,317.054,3400.0
2022-02-10 14:40:00,326.41,327.1,325.68,325.69,4925.0,317.3554,318.0263,316.6457,316.6554,4925.0
2022-02-10 14:50:00,325.74,325.9,324.46,324.62,9433.0,316.704,316.8596,315.4595,315.6151,9433.0
2022-02-10 15:00:00,324.76,324.89,323.69,324.79,11705.0,315.7512,315.8776,314.7109,315.7803,11705.0
2022-02-10 15:10:00,325.07,325.99,324.81,324.81,4520.0,316.0526,316.9471,315.7998,315.7998,4520.0
2022-02-10 15:20:00,324.81,325.67,324.07,325.17,6874.0,315.7998,316.6359,315.0803,316.1498,6874.0
2022-02-10 15:30:00,325.0,325.29,324.05,325.01,14151.0,315.9845,316.2665,315.0609,315.9942,14151.0
2022-02-10 15:40:00,324.91,325.15,322.98,323.73,9981.0,315.897,316.1304,314.0206,314.7498,9981.0
2022-02-10 15:50:00,323.88,326.05,323.42,325.35,34328.0,314.8956,317.0054,314.4484,316.3248,34328.0
2022-02-11 09:30:00,325.08,327.07,321.84,322.07,12201.0,316.0623,317.9971,312.9122,313.1358,12201.0
2022-02-11 09:40:00,322.12,323.63,320.87,323.63,6732.0,313.1844,314.6525,311.9691,314.6525,6732.0
2022-02-11 09:50:00,322.86,323.33,321.23,322.06,15352.0,313.9039,314.3608,312.3191,313.1261,15352.0
2022-02-11 10:00:00,322.71,324.95,322.63,324.95,1909.0,313.758,315.9359,313.6803,315.9359,1909.0
2022-02-11 10:10:00,325.11,325.35,323.63,325.0,2402.0,316.0915,316.3248,314.6525,315.9845,2402.0
2022-02-11 10:20:00,325.78,326.73,325.32,325.32,1942.0,316.7429,317.6665,316.2956,316.2956,1942.0
2022-02-11 10:30:00,325.92,326.21,324.65,326.21,5140.0,316.879,317.161,315.6442,317.161,5140.0
2022-02-11 10:40:00,325.88,326.1,324.14,324.14,4974.0,316.8401,317.054,315.1484,315.1484,4974.0
2022-02-11 10:50:00,324.09,324.18,323.37,323.74,4065.0,315.0998,315.1873,314.3997,314.7595,4065.0
2022-02-11 11:00:00,323.63,325.29,323.63,324.3,7083.0,314.6525,316.2665,314.6525,315.3039,7083.0
2022-02-11 11:10:00,324.27,324.46,323.46,323.63,4448.0,315.2748,315.4595,314.4872,314.6525,4448.0
2022-02-11 11:20:00,323.89,324.54,323.86,324.16,4140.0,314.9053,315.5373,314.8761,315.1678,4140.0
2022-02-11 11:30:00,324.08,324.43,322.67,322.67,9566.0,315.09,315.4303,313.7192,313.7192,9566.0
2022-02-11 11:40:00,322.7,323.3,321.72,323.3,11382.0,313.7483,314.3317,312.7955,314.3317,11382.0
2022-02-11 11:50:00,323.16,324.46,322.99,323.97,2612.0,314.1956,315.4595,314.0303,314.9831,2612.0
2022-02-11 12:00:00,323.73,323.85,323.29,323.57,2486.0,314.7498,314.8664,314.322,314.5942,2486.0
2022-02-11 12:10:00,323.46,323.79,322.69,322.69,8989.0,314.4872,314.8081,313.7386,313.7386,8989.0
2022-02-11 12:20:00,322.54,322.71,321.61,321.74,13762.0,313.5928,313.758,312.6886,312.815,13762.0
2022-02-11 12:30:00,321.68,321.79,321.21,321.51,2346.0,312.7566,312.8636,312.2997,312.5913,2346.0
2022-02-11 12:40:00,321.47,321.64,320.66,320.76,3885.0,312.5524,312.7177,311.7649,311.8621,3885.0
2022-02-11 12:50:00,320.73,320.73,319.79,320.38,2941.0,311.833,311.833,310.919,311.4927,2941.0
2022-02-11 13:00:00,320.44,321.06,319.32,320.77,8452.0,311.551,312.1538,310.4621,311.8719,8452.0
2022-02-11 13:10:00,320.57,320.57,318.88,319.24,4548.0,311.6774,311.6774,310.0343,310.3843,4548.0
2022-02-11 13:20:00,319.27,319.4,318.07,318.07,7223.0,310.4135,310.5399,309.2468,309.2468,7223.0
2022-02-11 13:30:00,317.82,317.82,315.84,315.84,7533.0,309.0037,309.0037,307.0786,307.0786,7533.0
2022-02-11 13:40:00,315.45,316.32,314.42,316.04,11137.0,306.6994,307.5453,305.698,307.2731,11137.0
2022-02-11 13:50:00,316.06,316.06,314.05,314.16,6800.0,307.2925,307.2925,305.3383,305.4452,6800.0
2022-02-11 14:00:00,314.24,314.83,312.71,313.07,22908.0,305.523,306.0966,304.0354,304.3855,22908.0
2022-02-11 14:10:00,313.31,314.22,312.91,313.91,18229.0,304.6188,305.5036,304.2299,305.2022,18229.0
2022-02-11 14:20:00,313.94,313.98,311.95,312.44,19251.0,305.2313,305.2702,303.2965,303.7729,19251.0
2022-02-11 14:30:00,312.83,314.0,312.09,312.92,11472.0,304.1521,305.2897,303.4326,304.2396,11472.0
2022-02-11 14:40:00,312.72,312.72,310.08,310.29,12773.0,304.0452,304.0452,301.4784,301.6826,12773.0
2022-02-11 14:50:00,310.16,310.95,309.12,310.57,17826.0,301.5562,302.3243,300.545,301.9548,17826.0
2022-02-11 15:00:00,310.59,311.54,308.44,308.51,26807.0,301.9743,302.8979,299.8839,299.952,26807.0
2022-02-11 15:10:00,308.72,310.98,308.44,308.72,12448.0,300.1561,302.3534,299.8839,300.1561,12448.0
2022-02-11 15:20:00,308.66,310.59,308.66,310.33,6532.0,300.0978,301.9743,300.0978,301.7215,6532.0
2022-02-11 15:30:00,310.05,311.18,309.4,310.32,14760.0,301.4492,302.5479,300.8173,301.7117,14760.0
2022-02-11 15:40:00,310.4,312.14,309.3,312.12,18270.0,301.7895,303.4813,300.72,303.4618,18270.0
2022-02-11 15:50:00,312.87,313.81,312.13,313.11,66358.0,304.191,305.1049,303.4715,304.4243,66358.0
2022-02-14 09:30:00,310.49,313.39,310.49,312.46,30233.0,301.877,304.6966,301.877,303.7924,30233.0
2022-02-14 09:40:00,312.47,315.04,312.46,314.86,6925.0,303.8021,306.3008,303.7924,306.1258,6925.0
2022-02-14 09:50:00,314.83,318.93,314.83,318.13,18174.0,306.0966,310.0829,306.0966,309.3051,18174.0
2022-02-14 10:00:00,318.42,318.42,315.5,316.72,9014.0,309.5871,309.5871,306.7481,307.9342,9014.0
2022-02-14 10:10:00,316.85,317.95,313.47,313.97,4706.0,308.0606,309.1301,304.7744,305.2605,4706.0
2022-02-14 10:20:00,314.15,315.99,314.15,315.53,3667.0,305.4355,307.2245,305.4355,306.7772,3667.0
2022-02-14 10:30:00,315.03,315.34,313.9,314.26,9646.0,306.2911,306.5925,305.1924,305.5424,9646.0
2022-02-14 10:40:00,314.85,315.74,314.3,314.61,6064.0,306.1161,306.9814,305.5813,305.8827,6064.0
2022-02-14 10:50:00,314.95,315.36,313.45,313.48,6435.0,306.2133,306.6119,304.7549,304.7841,6435.0
2022-02-14 11:00:00,313.22,314.77,312.96,314.36,8880.0,304.5313,306.0383,304.2785,305.6397,8880.0
2022-02-14 11:10:00,314.43,314.96,312.28,314.96,11780.0,305.7077,306.223,303.6174,306.223,11780.0
2022-02-14 11:20:00,314.93,316.45,314.67,316.06,3322.0,306.1939,307.6717,305.9411,307.2925,3322.0
2022-02-14 11:30:00,315.84,316.51,314.5,314.5,4080.0,307.0786,307.73,305.7758,305.7758,4080.0
2022-02-14 11:40:00,314.49,316.02,314.49,315.39,2253.0,305.7661,307.2536,305.7661,306.6411,2253.0
2022-02-14 11:50:00,315.86,315.86,314.24,314.45,3400.0,307.0981,307.0981,305.523,305.7272,3400.0
2022-02-14 12:00:00,314.28,314.77,313.85,314.03,6277.0,305.5619,306.0383,305.1438,305.3188,6277.0
2022-02-14 12:10:00,314.11,314.86,314.0,314.61,1809.0,305.3966,306.1258,305.2897,305.8827,1809.0
2022-02-14 12:20:00,314.68,315.07,314.6,315.07,1421.0,305.9508,306.33,305.873,306.33,1421.0
2022-02-14 12:30:00,314.92,315.73,314.83,314.99,1716.0,306.1841,306.9717,306.0966,306.2522,1716.0
2022-02-14 12:40:00,315.19,316.0,315.19,315.59,2605.0,306.4467,307.2342,306.4467,306.8356,2605.0
2022-02-14 12:50:00,315.85,316.08,315.2,315.7,1900.0,307.0883,307.312,306.4564,306.9425,1900.0
2022-02-14 13:00:00,315.76,315.76,315.2,315.43,2405.0,307.0008,307.0008,306.4564,306.68,2405.0
2022-02-14 13:10:00,315.04,315.04,314.45,314.72,3186.0,306.3008,306.3008,305.7272,305.9897,3186.0
2022-02-14 13:20:00,314.77,314.85,313.86,314.18,4121.0,306.0383,306.1161,305.1535,305.4647,4121.0
2022-02-14 13:30:00,314.17,314.6,313.43,314.17,8620.0,305.4549,305.873,304.7355,305.4549,8620.0
2022-02-14 13:40:00,313.82,313.82,312.43,312.53,3637.0,305.1147,305.1147,303.7632,303.8604,3637.0
2022-02-14 13:50:00,312.38,312.45,311.03,311.28,6432.0,303.7146,303.7827,302.402,302.6451,6432.0
2022-02-14 14:00:00,311.12,311.47,310.32,310.62,6315.0,302.4896,302.8298,301.7117,302.0034,6315.0
2022-02-14 14:10:00,310.38,311.28,310.29,311.25,3404.0,301.7701,302.6451,301.6826,302.6159,3404.0
2022-02-14 14:20:00,311.26,313.35,310.99,312.76,3672.0,302.6257,304.6577,302.3632,304.0841,3672.0
2022-02-14 14:30:00,312.44,312.97,311.55,312.73,2515.0,303.7729,304.2882,302.9076,304.0549,2515.0
2022-02-14 14:40:00,312.58,313.01,311.99,312.05,3326.0,303.9091,304.3271,303.3354,303.3938,3326.0
2022-02-14 14:50:00,313.12,314.01,312.86,313.73,2409.0,304.4341,305.2994,304.1813,305.0272,2409.0
2022-02-14 15:00:00,313.66,313.94,312.11,312.96,5404.0,304.9591,305.2313,303.4521,304.2785,5404.0
2022-02-14 15:10:00,312.87,313.29,312.15,312.57,7227.0,304.191,304.5994,303.491,303.8993,7227.0
2022-02-14 15:20:00,312.34,314.09,312.19,313.4,9600.0,303.6757,305.3772,303.5299,304.7063,9600.0
2022-02-14 15:30:00,313.25,314.65,312.78,313.97,7303.0,304.5605,305.9216,304.1035,305.2605,7303.0
2022-02-14 15:40:00,314.3,314.49,312.89,314.22,12048.0,305.5813,305.7661,304.2105,305.5036,12048.0
2022-02-14 15:50:00,313.02,313.74,312.16,312.86,37773.0,304.3368,305.0369,303.5007,304.1813,37773.0
2022-02-15 09:30:00,317.03,319.63,315.63,319.51,10623.0,308.2356,310.7635,306.8744,310.6468,10623.0
2022-02-15 09:40:00,319.74,322.34,319.74,321.13,20845.0,310.8704,313.3983,310.8704,312.2219,20845.0
2022-02-15 09:50:00,320.9,320.92,318.28,318.71,15718.0,311.9983,312.0177,309.4509,309.869,15718.0
2022-02-15 10:00:00,317.58,318.09,316.86,317.35,9546.0,308.7704,309.2662,308.0703,308.5467,9546.0
2022-02-15 10:10:00,317.29,317.29,315.01,315.23,7386.0,308.4884,308.4884,306.2716,306.4855,7386.0
2022-02-15 10:20:00,314.89,316.53,314.22,316.53,18744.0,306.155,307.7495,305.5036,307.7495,18744.0
2022-02-15 10:30:00,316.32,316.98,315.75,315.79,35004.0,307.5453,308.187,306.9911,307.03,35004.0
2022-02-15 10:40:00,315.76,316.17,315.19,316.17,8099.0,307.0008,307.3995,306.4467,307.3995,8099.0
2022-02-15 10:50:00,316.2,316.95,316.05,316.95,7665.0,307.4286,308.1578,307.2828,308.1578,7665.0
2022-02-15 11:00:00,317.0,318.02,316.99,317.92,5882.0,308.2064,309.1981,308.1967,309.1009,5882.0
2022-02-15 11:10:00,317.85,318.55,317.63,317.81,4218.0,309.0329,309.7134,308.819,308.994,4218.0
2022-02-15 11:20:00,317.81,318.3,317.45,317.45,8505.0,308.994,309.4704,308.644,308.644,8505.0
2022-02-15 11:30:00,317.53,317.55,317.06,317.2,9571.0,308.7217,308.7412,308.2648,308.4009,9571.0
2022-02-15 11:40:00,317.25,317.44,316.46,316.61,8922.0,308.4495,308.6342,307.6814,307.8273,8922.0
2022-02-15 11:50:00,316.88,318.0,316.67,317.78,8118.0,308.0898,309.1787,307.8856,308.9648,8118.0
2022-02-15 12:00:00,318.0,318.52,317.87,318.52,5385.0,309.1787,309.6843,309.0523,309.6843,5385.0
2022-02-15 12:10:00,318.35,318.35,316.38,316.47,5212.0,309.519,309.519,307.6036,307.6911,5212.0
2022-02-15 12:20:00,316.53,317.1,316.31,317.1,3868.0,307.7495,308.3037,307.5356,308.3037,3868.0
2022-02-15 12:30:00,316.86,317.46,316.86,316.98,7929.0,308.0703,308.6537,308.0703,308.187,7929.0
2022-02-15 12:40:00,317.12,317.46,316.98,317.46,6215.0,308.3231,308.6537,308.187,308.6537,6215.0
2022-02-15 12:50:00,317.56,318.88,317.56,318.88,4660.0,308.7509,310.0343,308.7509,310.0343,4660.0
2022-02-15 13:00:00,318.95,320.53,318.9,320.27,7799.0,310.1023,311.6385,310.0537,311.3857,7799.0
2022-02-15 13:10:00,320.23,320.51,320.16,320.51,5526.0,311.3468,311.6191,311.2788,311.6191,5526.0
2022-02-15 13:20:00,320.58,321.69,320.58,321.55,4299.0,311.6871,312.7663,311.6871,312.6302,4299.0
2022-02-15 13:30:00,321.82,322.07,321.74,321.93,6575.0,312.8927,313.1358,312.815,312.9997,6575.0
2022-02-15 13:40:00,322.0,323.0,321.93,322.66,8968.0,313.0677,314.04,312.9997,313.7094,8968.0
2022-02-15 13:50:00,322.55,322.55,321.92,321.93,4107.0,313.6025,313.6025,312.99,312.9997,4107.0
2022-02-15 14:00:00,321.88,321.92,320.22,320.88,5747.0,312.9511,312.99,311.3371,311.9788,5747.0
2022-02-15 14:10:00,321.08,322.33,321.08,322.17,4911.0,312.1733,313.3886,312.1733,313.233,4911.0
2022-02-15 14:20:00,322.18,322.38,322.09,322.23,7456.0,313.2427,313.4372,313.1552,313.2914,7456.0
2022-02-15 14:30:00,322.11,322.19,321.45,321.66,5556.0,313.1747,313.2525,312.533,312.7372,5556.0
2022-02-15 14:40:00,321.56,322.52,321.36,322.19,4781.0,312.6399,313.5733,312.4455,313.2525,4781.0
2022-02-15 14:50:00,322.2,322.2,321.82,321.94,4304.0,313.2622,313.2622,312.8927,313.0094,4304.0
2022-02-15 15:00:00,321.93,322.48,321.93,322.29,5343.0,312.9997,313.5344,312.9997,313.3497,5343.0
2022-02-15 15:10:00,322.12,322.37,322.03,322.37,6502.0,313.1844,313.4275,313.0969,313.4275,6502.0
2022-02-15 15:20:00,322.32,322.68,322.03,322.52,7505.0,313.3789,313.7289,313.0969,313.5733,7505.0
2022-02-15 15:30:00,322.6,322.6,320.94,321.04,16121.0,313.6511,313.6511,312.0371,312.1344,16121.0
2022-02-15 15:40:00,320.96,322.21,320.93,321.87,17424.0,312.0566,313.2719,312.0274,312.9413,17424.0
2022-02-15 15:50:00,321.99,323.56,321.99,322.78,49721.0,313.058,314.5845,313.058,313.8261,49721.0
2022-02-16 09:30:00,320.56,323.08,320.56,323.02,4189.0,311.6677,314.1178,311.6677,314.0594,4189.0
2022-02-16 09:40:00,323.7,324.45,323.16,323.96,7510.0,314.7206,315.4498,314.1956,314.9734,7510.0
2022-02-16 09:50:00,323.52,324.05,322.54,323.65,6262.0,314.5456,315.0609,313.5928,314.672,6262.0
2022-02-16 10:00:00,323.65,324.28,322.92,323.14,3202.0,314.672,315.2845,313.9622,314.1761,3202.0
2022-02-16 10:10:00,323.98,324.04,322.17,322.26,2422.0,314.9928,315.0512,313.233,313.3205,2422.0
2022-02-16 10:20:00,322.27,323.56,322.27,323.06,2230.0,313.3303,314.5845,313.3303,314.0983,2230.0
2022-02-16 10:30:00,323.43,324.37,323.34,324.05,2304.0,314.4581,315.372,314.3706,315.0609,2304.0
2022-02-16 10:40:00,323.92,324.21,322.81,322.89,2718.0,314.9345,315.2164,313.8553,313.9331,2718.0
2022-02-16 10:50:00,323.28,323.28,322.22,322.82,5925.0,314.3122,314.3122,313.2816,313.865,5925.0
2022-02-16 11:00:00,322.85,323.59,322.58,323.58,2300.0,313.8942,314.6136,313.6317,314.6039,2300.0
2022-02-16 11:10:00,323.44,324.68,323.44,324.06,4427.0,314.4678,315.6734,314.4678,315.0706,4427.0
2022-02-16 11:20:00,323.82,325.2,323.38,325.1,2471.0,314.8373,316.179,314.4095,316.0817,2471.0
2022-02-16 11:30:00,324.99,325.35,324.54,324.68,5663.0,315.9748,316.3248,315.5373,315.6734,5663.0
2022-02-16 11:40:00,324.55,324.77,323.69,323.69,2101.0,315.547,315.7609,314.7109,314.7109,2101.0
2022-02-16 11:50:00,323.85,323.95,323.17,323.17,2038.0,314.8664,314.9636,314.2053,314.2053,2038.0
2022-02-16 12:00:00,323.23,323.52,322.89,323.38,2987.0,314.2636,314.5456,313.9331,314.4095,2987.0
2022-02-16 12:10:00,323.61,323.81,323.33,323.33,1302.0,314.6331,314.8275,314.3608,314.3608,1302.0
2022-02-16 12:20:00,323.43,323.59,323.35,323.55,1095.0,314.4581,314.6136,314.3803,314.5747,1095.0
2022-02-16 12:30:00,323.13,323.13,321.64,322.22,1894.0,314.1664,314.1664,312.7177,313.2816,1894.0
2022-02-16 12:40:00,322.35,322.55,322.2,322.28,2330.0,313.408,313.6025,313.2622,313.34,2330.0
2022-02-16 12:50:00,322.39,322.49,321.37,321.52,3462.0,313.4469,313.5441,312.4552,312.6011,3462.0
2022-02-16 13:00:00,321.53,321.63,320.86,321.21,3529.0,312.6108,312.708,311.9594,312.2997,3529.0
2022-02-16 13:10:00,321.29,321.3,320.81,321.1,1617.0,312.3774,312.3872,311.9108,312.1927,1617.0
2022-02-16 13:20:00,320.98,321.35,320.51,320.81,2298.0,312.076,312.4358,311.6191,311.9108,2298.0
2022-02-16 13:30:00,320.9,321.51,320.6,321.43,4982.0,311.9983,312.5913,311.7066,312.5136,4982.0
2022-02-16 13:40:00,321.33,321.93,321.32,321.87,4213.0,312.4163,312.9997,312.4066,312.9413,4213.0
2022-02-16 13:50:00,321.94,322.67,321.94,322.67,3508.0,313.0094,313.7192,313.0094,313.7192,3508.0
2022-02-16 14:00:00,322.91,324.0,321.97,323.94,7055.0,313.9525,315.0123,313.0386,314.9539,7055.0
2022-02-16 14:10:00,323.09,324.0,322.81,323.75,4602.0,314.1275,315.0123,313.8553,314.7692,4602.0
2022-02-16 14:20:00,324.11,325.54,324.11,325.43,1827.0,315.1192,316.5095,315.1192,316.4026,1827.0
2022-02-16 14:30:00,325.62,325.84,324.42,325.14,4104.0,316.5873,316.8012,315.4206,316.1206,4104.0
2022-02-16 14:40:00,324.82,325.2,323.69,324.15,3800.0,315.8095,316.179,314.7109,315.1581,3800.0
2022-02-16 14:50:00,324.37,325.36,324.26,325.12,5128.0,315.372,316.3345,315.265,316.1012,5128.0
2022-02-16 15:00:00,325.25,326.05,324.97,326.0,3599.0,316.2276,317.0054,315.9554,316.9568,3599.0
2022-02-16 15:10:00,325.85,326.25,325.41,326.06,4645.0,316.8109,317.1998,316.3831,317.0151,4645.0
2022-02-16 15:20:00,326.25,326.5,325.59,326.33,3085.0,317.1998,317.4429,316.5582,317.2776,3085.0
2022-02-16 15:30:00,326.39,326.39,325.38,325.77,3006.0,317.336,317.336,316.354,316.7332,3006.0
2022-02-16 15:40:00,326.04,326.62,325.79,326.1,7732.0,316.9957,317.5596,316.7526,317.054,7732.0
2022-02-16 15:50:00,326.45,326.45,324.97,325.2,27573.0,317.3943,317.3943,315.9554,316.179,27573.0
2022-02-17 09:30:00,321.51,324.37,321.51,324.37,5735.0,312.5913,315.372,312.5913,315.372,5735.0
2022-02-17 09:40:00,324.15,324.15,321.22,321.42,5958.0,315.1581,315.1581,312.3094,312.5038,5958.0
2022-02-17 09:50:00,321.06,321.06,318.97,319.32,5325.0,312.1538,312.1538,310.1218,310.4621,5325.0
2022-02-17 10:00:00,319.41,319.65,318.24,318.4,4575.0,310.5496,310.7829,309.412,309.5676,4575.0
2022-02-17 10:10:00,318.13,319.77,318.13,319.53,3301.0,309.3051,310.8996,309.3051,310.6663,3301.0
2022-02-17 10:20:00,319.36,319.72,318.0,319.57,3800.0,310.501,310.851,309.1787,310.7051,3800.0
2022-02-17 10:30:00,319.19,319.36,318.45,318.68,3009.0,310.3357,310.501,309.6162,309.8398,3009.0
2022-02-17 10:40:00,319.36,319.48,318.31,319.06,4585.0,310.501,310.6176,309.4801,310.2093,4585.0
2022-02-17 10:50:00,318.82,319.5,318.61,319.5,2603.0,309.976,310.6371,309.7718,310.6371,2603.0
2022-02-17 11:00:00,319.13,319.98,319.09,319.73,5271.0,310.2774,311.1038,310.2385,310.8607,5271.0
2022-02-17 11:10:00,319.63,320.51,319.63,320.26,1408.0,310.7635,311.6191,310.7635,311.376,1408.0
2022-02-17 11:20:00,320.15,320.63,320.0,320.48,2302.0,311.2691,311.7357,311.1232,311.5899,2302.0
2022-02-17 11:30:00,320.53,320.53,319.55,319.56,1600.0,311.6385,311.6385,310.6857,310.6954,1600.0
2022-02-17 11:40:00,319.97,320.92,319.97,320.92,1402.0,311.0941,312.0177,311.0941,312.0177,1402.0
2022-02-17 11:50:00,321.13,322.18,320.96,321.56,13888.0,312.2219,313.2427,312.0566,312.6399,13888.0
2022-02-17 12:00:00,321.62,321.78,320.75,320.75,5783.0,312.6983,312.8538,311.8524,311.8524,5783.0
2022-02-17 12:10:00,320.58,321.56,320.3,321.34,7978.0,311.6871,312.6399,311.4149,312.4261,7978.0
2022-02-17 12:20:00,321.42,321.86,321.41,321.86,1600.0,312.5038,312.9316,312.4941,312.9316,1600.0
2022-02-17 12:30:00,321.63,322.2,321.61,321.86,1100.0,312.708,313.2622,312.6886,312.9316,1100.0
2022-02-17 12:40:00,321.86,321.86,320.65,320.65,1900.0,312.9316,312.9316,311.7552,311.7552,1900.0
2022-02-17 12:50:00,320.65,320.74,320.43,320.43,1000.0,311.7552,311.8427,311.5413,311.5413,1000.0
2022-02-17 13:00:00,320.27,320.53,319.78,319.78,2890.0,311.3857,311.6385,310.9093,310.9093,2890.0
2022-02-17 13:10:00,320.05,320.05,319.15,319.5,1706.0,311.1718,311.1718,310.2968,310.6371,1706.0
2022-02-17 13:20:00,319.58,319.58,319.08,319.21,2395.0,310.7149,310.7149,310.2287,310.3551,2395.0
2022-02-17 13:30:00,319.08,319.37,318.65,318.85,1958.0,310.2287,310.5107,309.8107,310.0051,1958.0
2022-02-17 13:40:00,318.68,318.75,318.29,318.74,3430.0,309.8398,309.9079,309.4607,309.8982,3430.0
2022-02-17 13:50:00,318.56,318.81,318.26,318.68,3440.0,309.7232,309.9662,309.4315,309.8398,3440.0
2022-02-17 14:00:00,318.75,318.75,316.2,316.47,8053.0,309.9079,309.9079,307.4286,307.6911,8053.0
2022-02-17 14:10:00,316.58,316.62,315.67,316.21,6833.0,307.7981,307.837,306.9133,307.4384,6833.0
2022-02-17 14:20:00,316.21,316.34,315.7,316.04,3207.0,307.4384,307.5647,306.9425,307.2731,3207.0
2022-02-17 14:30:00,316.18,316.25,315.92,316.04,1900.0,307.4092,307.4772,307.1564,307.2731,1900.0
2022-02-17 14:40:00,315.89,316.53,315.8,316.52,1707.0,307.1272,307.7495,307.0397,307.7398,1707.0
2022-02-17 14:50:00,315.98,316.07,315.58,315.62,3203.0,307.2147,307.3022,306.8258,306.8647,3203.0
2022-02-17 15:00:00,315.76,315.81,314.57,314.57,5200.0,307.0008,307.0495,305.8438,305.8438,5200.0
2022-02-17 15:10:00,314.48,314.48,313.51,314.03,7502.0,305.7563,305.7563,304.8133,305.3188,7502.0
2022-02-17 15:20:00,314.28,314.72,314.16,314.32,6876.0,305.5619,305.9897,305.4452,305.6008,6876.0
2022-02-17 15:30:00,314.25,315.2,313.42,315.1,11193.0,305.5327,306.4564,304.7258,306.3591,11193.0
2022-02-17 15:40:00,315.08,315.5,314.87,315.13,10516.0,306.3397,306.7481,306.1355,306.3883,10516.0
2022-02-17 15:50:00,314.57,314.72,313.36,314.2,32758.0,305.8438,305.9897,304.6674,305.4841,32758.0
2022-02-18 09:30:00,313.92,314.62,313.42,314.62,11886.0,305.2119,305.8925,304.7258,305.8925,11886.0
2022-02-18 09:40:00,315.15,315.15,313.36,314.9,7492.0,306.4078,306.4078,304.6674,306.1647,7492.0
2022-02-18 09:50:00,315.33,317.35,315.33,316.96,5738.0,306.5828,308.5467,306.5828,308.1676,5738.0
2022-02-18 10:00:00,317.18,317.53,316.45,316.45,2756.0,308.3814,308.7217,307.6717,307.6717,2756.0
2022-02-18 10:10:00,317.1,318.66,316.76,317.33,3083.0,308.3037,309.8204,307.9731,308.5273,3083.0
2022-02-18 10:20:00,316.08,316.85,316.0,316.51,2992.0,307.312,308.0606,307.2342,307.73,2992.0
2022-02-18 10:30:00,316.35,316.35,315.55,316.08,3230.0,307.5745,307.5745,306.7967,307.312,3230.0
2022-02-18 10:40:00,315.83,316.12,315.38,315.55,2540.0,307.0689,307.3509,306.6314,306.7967,2540.0
2022-02-18 10:50:00,316.05,316.08,314.28,314.45,3633.0,307.2828,307.312,305.5619,305.7272,3633.0
2022-02-18 11:00:00,314.01,314.01,310.52,310.52,9510.0,305.2994,305.2994,301.9062,301.9062,9510.0
2022-02-18 11:10:00,310.78,312.16,310.33,312.16,6246.0,302.159,303.5007,301.7215,303.5007,6246.0
2022-02-18 11:20:00,312.93,313.54,312.93,313.03,914.0,304.2493,304.8424,304.2493,304.3466,914.0
2022-02-18 11:30:00,313.28,313.58,312.56,313.27,5040.0,304.5896,304.8813,303.8896,304.5799,5040.0
2022-02-18 11:40:00,312.9,313.84,312.47,312.47,2900.0,304.2202,305.1341,303.8021,303.8021,2900.0
2022-02-18 11:50:00,312.62,312.62,311.07,311.59,3100.0,303.9479,303.9479,302.4409,302.9465,3100.0
2022-02-18 12:00:00,311.49,312.16,311.0,312.16,3297.0,302.8493,303.5007,302.3729,303.5007,3297.0
2022-02-18 12:10:00,312.77,313.4,312.26,313.39,2165.0,304.0938,304.7063,303.5979,304.6966,2165.0
2022-02-18 12:20:00,313.38,313.76,312.96,313.31,2100.0,304.6869,305.0563,304.2785,304.6188,2100.0
2022-02-18 12:30:00,312.97,313.4,311.74,311.81,2825.0,304.2882,304.7063,303.0924,303.1604,2825.0
2022-02-18 12:40:00,311.88,312.39,311.64,312.0,2138.0,303.2285,303.7243,302.9951,303.3451,2138.0
2022-02-18 12:50:00,311.85,312.26,311.5,311.65,4391.0,303.1993,303.5979,302.859,303.0048,4391.0
2022-02-18 13:00:00,311.68,312.02,311.31,312.02,2693.0,303.034,303.3646,302.6743,303.3646,2693.0
2022-02-18 13:10:00,311.73,311.81,311.08,311.08,1600.0,303.0826,303.1604,302.4507,302.4507,1600.0
2022-02-18 13:20:00,311.0,312.14,311.0,311.54,1018.0,302.3729,303.4813,302.3729,302.8979,1018.0
2022-02-18 13:30:00,312.12,312.36,311.57,312.36,2500.0,303.4618,303.6952,302.9271,303.6952,2500.0
2022-02-18 13:40:00,312.32,313.28,312.17,313.09,1717.0,303.6563,304.5896,303.5104,304.4049,1717.0
2022-02-18 13:50:00,313.14,313.56,313.08,313.26,3352.0,304.4535,304.8619,304.3952,304.5702,3352.0
2022-02-18 14:00:00,312.99,313.19,312.73,312.83,900.0,304.3077,304.5021,304.0549,304.1521,900.0
2022-02-18 14:10:00,312.52,314.21,312.52,314.21,2485.0,303.8507,305.4938,303.8507,305.4938,2485.0
2022-02-18 14:20:00,314.25,315.28,314.12,315.17,3464.0,305.5327,306.5342,305.4063,306.4272,3464.0
2022-02-18 14:30:00,315.2,315.59,314.27,314.27,2699.0,306.4564,306.8356,305.5522,305.5522,2699.0
2022-02-18 14:40:00,313.85,314.2,313.23,313.23,3908.0,305.1438,305.4841,304.541,304.541,3908.0
2022-02-18 14:50:00,313.24,315.23,313.03,314.74,4916.0,304.5507,306.4855,304.3466,306.0091,4916.0
2022-02-18 15:00:00,314.92,314.95,313.79,313.79,2083.0,306.1841,306.2133,305.0855,305.0855,2083.0
2022-02-18 15:10:00,314.03,314.44,313.6,313.6,5156.0,305.3188,305.7175,304.9008,304.9008,5156.0
2022-02-18 15:20:00,313.39,313.52,312.94,313.09,3531.0,304.6966,304.823,304.2591,304.4049,3531.0
2022-02-18 15:30:00,312.72,312.78,311.68,312.45,5510.0,304.0452,304.1035,303.034,303.7827,5510.0
2022-02-18 15:40:00,312.6,313.65,312.46,313.19,10357.0,303.9285,304.9494,303.7924,304.5021,10357.0
2022-02-18 15:50:00,312.7,312.88,311.57,311.65,25908.0,304.0257,304.2007,302.9271,303.0048,25908.0
2022-02-22 09:30:00,310.0,310.83,308.43,309.62,14379.0,301.4006,302.2076,299.8742,301.0312,14379.0
2022-02-22 09:40:00,309.02,311.07,308.79,311.06,13826.0,300.4478,302.4409,300.2242,302.4312,13826.0
2022-02-22 09:50:00,310.81,313.09,310.33,311.87,7004.0,302.1882,304.4049,301.7215,303.2187,7004.0
2022-02-22 10:00:00,311.89,312.6,310.62,311.88,6606.0,303.2382,303.9285,302.0034,303.2285,6606.0
2022-02-22 10:10:00,311.76,313.33,310.58,313.1,7802.0,303.1118,304.6382,301.9645,304.4146,7802.0
2022-02-22 10:20:00,313.07,314.44,313.07,314.09,4764.0,304.3855,305.7175,304.3855,305.3772,4764.0
2022-02-22 10:30:00,314.07,314.09,312.97,313.19,4273.0,305.3577,305.3772,304.2882,304.5021,4273.0
2022-02-22 10:40:00,313.0,313.0,311.74,311.74,4116.0,304.3174,304.3174,303.0924,303.0924,4116.0
2022-02-22 10:50:00,311.64,311.71,310.34,310.35,7853.0,302.9951,303.0632,301.7312,301.7409,7853.0
2022-02-22 11:00:00,310.59,311.32,310.29,310.51,4614.0,301.9743,302.684,301.6826,301.8965,4614.0
2022-02-22 11:10:00,310.92,311.3,310.33,310.72,3902.0,302.2951,302.6646,301.7215,302.1006,3902.0
2022-02-22 11:20:00,311.06,312.54,310.86,312.29,5471.0,302.4312,303.8702,302.2368,303.6271,5471.0
2022-02-22 11:30:00,312.4,313.05,312.08,312.16,4000.0,303.734,304.366,303.4229,303.5007,4000.0
2022-02-22 11:40:00,312.1,313.06,311.74,311.74,7624.0,303.4424,304.3757,303.0924,303.0924,7624.0
2022-02-22 11:50:00,311.66,312.07,310.74,311.77,9188.0,303.0146,303.4132,302.1201,303.1215,9188.0
2022-02-22 12:00:00,311.73,312.29,311.39,312.02,5453.0,303.0826,303.6271,302.7521,303.3646,5453.0
2022-02-22 12:10:00,312.22,312.22,310.97,311.1,3804.0,303.559,303.559,302.3437,302.4701,3804.0
2022-02-22 12:20:00,310.89,311.95,310.89,311.54,2430.0,302.2659,303.2965,302.2659,302.8979,2430.0
2022-02-22 12:30:00,311.11,311.71,310.93,311.37,4259.0,302.4798,303.0632,302.3048,302.7326,4259.0
2022-02-22 12:40:00,311.44,311.93,310.43,310.43,4042.0,302.8007,303.2771,301.8187,301.8187,4042.0
2022-02-22 12:50:00,310.44,311.59,310.43,311.59,2408.0,301.8284,302.9465,301.8187,302.9465,2408.0
2022-02-22 13:00:00,311.1,312.19,311.09,311.76,3760.0,302.4701,303.5299,302.4604,303.1118,3760.0
2022-02-22 13:10:00,311.98,312.08,310.44,310.62,3166.0,303.3257,303.4229,301.8284,302.0034,3166.0
2022-02-22 13:20:00,310.79,311.6,310.74,311.55,5650.0,302.1687,302.9562,302.1201,302.9076,5650.0
2022-02-22 13:30:00,311.63,312.26,311.17,311.34,4873.0,302.9854,303.5979,302.5382,302.7034,4873.0
2022-02-22 13:40:00,311.57,311.73,310.08,310.19,6967.0,302.9271,303.0826,301.4784,301.5854,6967.0
2022-02-22 13:50:00,310.01,310.13,309.43,309.82,5695.0,301.4103,301.527,300.8464,301.2256,5695.0
2022-02-22 14:00:00,309.82,309.82,308.7,308.72,6738.0,301.2256,301.2256,300.1367,300.1561,6738.0
2022-02-22 14:10:00,308.73,310.18,308.38,310.18,7002.0,300.1659,301.5756,299.8256,301.5756,7002.0
2022-02-22 14:20:00,310.35,311.36,308.56,311.35,7198.0,301.7409,302.7229,300.0006,302.7132,7198.0
2022-02-22 14:30:00,311.25,312.11,310.96,310.96,7352.0,302.6159,303.4521,302.334,302.334,7352.0
2022-02-22 14:40:00,311.28,313.46,310.68,313.08,10846.0,302.6451,304.7646,302.0618,304.3952,10846.0
2022-02-22 14:50:00,313.39,314.53,312.78,314.29,6853.0,304.6966,305.805,304.1035,305.5716,6853.0
2022-02-22 15:00:00,314.42,316.05,314.42,314.77,11152.0,305.698,307.2828,305.698,306.0383,11152.0
2022-02-22 15:10:00,314.72,315.4,313.98,313.98,17317.0,305.9897,306.6508,305.2702,305.2702,17317.0
2022-02-22 15:20:00,313.97,315.11,313.85,314.57,9058.0,305.2605,306.3689,305.1438,305.8438,9058.0
2022-02-22 15:30:00,314.27,314.4,313.52,313.65,10592.0,305.5522,305.6786,304.823,304.9494,10592.0
2022-02-22 15:40:00,314.0,314.2,311.93,311.93,18494.0,305.2897,305.4841,303.2771,303.2771,18494.0
2022-02-22 15:50:00,311.93,312.38,310.68,312.2,67158.0,303.2771,303.7146,302.0618,303.5396,67158.0
2022-02-23 09:30:00,315.46,317.25,314.4,316.6,12096.0,306.7092,308.4495,305.6786,307.8175,12096.0
2022-02-23 09:40:00,316.45,317.04,314.44,314.86,4249.0,307.6717,308.2453,305.7175,306.1258,4249.0
2022-02-23 09:50:00,314.8,315.4,313.58,313.58,7246.0,306.0675,306.6508,304.8813,304.8813,7246.0
2022-02-23 10:00:00,313.56,313.64,311.27,311.27,20638.0,304.8619,304.9396,302.6354,302.6354,20638.0
2022-02-23 10:10:00,311.06,312.01,310.42,310.46,6961.0,302.4312,303.3549,301.809,301.8479,6961.0
2022-02-23 10:20:00,310.46,311.17,310.05,310.1,18744.0,301.8479,302.5382,301.4492,301.4978,18744.0
2022-02-23 10:30:00,309.59,310.27,309.31,309.39,6216.0,301.002,301.6631,300.7298,300.8075,6216.0
2022-02-23 10:40:00,309.63,310.12,309.32,310.03,7052.0,301.0409,301.5173,300.7395,301.4298,7052.0
2022-02-23 10:50:00,309.4,309.92,308.72,308.72,10950.0,300.8173,301.3228,300.1561,300.1561,10950.0
2022-02-23 11:00:00,308.03,308.69,306.07,306.65,13664.0,299.4853,300.127,297.5796,298.1435,13664.0
2022-02-23 11:10:00,306.91,307.49,306.03,306.25,3844.0,298.3963,298.9602,297.5407,297.7546,3844.0
2022-02-23 11:20:00,306.11,306.79,306.02,306.14,5247.0,297.6185,298.2797,297.531,297.6477,5247.0
2022-02-23 11:30:00,305.85,307.41,305.41,307.22,6295.0,297.3657,298.8825,296.9379,298.6977,6295.0
2022-02-23 11:40:00,307.31,307.43,306.76,307.43,3096.0,298.7852,298.9019,298.2505,298.9019,3096.0
2022-02-23 11:50:00,308.16,308.73,307.77,308.35,7346.0,299.6117,300.1659,299.2325,299.7964,7346.0
2022-02-23 12:00:00,308.33,308.62,307.84,308.62,4009.0,299.7769,300.0589,299.3005,300.0589,4009.0
2022-02-23 12:10:00,308.67,309.26,308.27,309.26,2992.0,300.1075,300.6811,299.7186,300.6811,2992.0
2022-02-23 12:20:00,309.43,309.85,309.08,309.68,4131.0,300.8464,301.2548,300.5061,301.0895,4131.0
2022-02-23 12:30:00,309.58,309.58,308.87,309.02,4001.0,300.9923,300.9923,300.302,300.4478,4001.0
2022-02-23 12:40:00,309.05,309.41,308.7,308.92,3115.0,300.477,300.827,300.1367,300.3506,3115.0
2022-02-23 12:50:00,308.86,308.98,307.47,307.74,6908.0,300.2922,300.4089,298.9408,299.2033,6908.0
2022-02-23 13:00:00,307.52,307.71,306.93,307.36,2902.0,298.9894,299.1741,298.4158,298.8339,2902.0
2022-02-23 13:10:00,307.22,307.22,305.42,305.8,4346.0,298.6977,298.6977,296.9477,297.3171,4346.0
2022-02-23 13:20:00,305.42,305.74,304.57,304.59,7539.0,296.9477,297.2588,296.1212,296.1407,7539.0
2022-02-23 13:30:00,304.81,305.52,304.58,305.52,6895.0,296.3546,297.0449,296.131,297.0449,6895.0
2022-02-23 13:40:00,305.62,306.74,305.41,306.41,5470.0,297.1421,298.2311,296.9379,297.9102,5470.0
2022-02-23 13:50:00,306.33,306.33,305.28,305.4,3070.0,297.8324,297.8324,296.8116,296.9282,3070.0
2022-02-23 14:00:00,305.03,305.43,304.55,304.98,10677.0,296.5685,296.9574,296.1018,296.5199,10677.0
2022-02-23 14:10:00,304.98,305.66,304.54,305.66,14541.0,296.5199,297.181,296.0921,297.181,14541.0
2022-02-23 14:20:00,305.32,305.49,303.31,303.32,13820.0,296.8504,297.0157,294.8962,294.9059,13820.0
2022-02-23 14:30:00,303.51,303.76,302.46,302.56,10917.0,295.0907,295.3337,294.0698,294.167,10917.0
2022-02-23 14:40:00,302.2,302.82,301.57,302.33,8181.0,293.817,294.4198,293.2045,293.9434,8181.0
2022-02-23 14:50:00,302.31,302.72,301.88,302.14,7089.0,293.9239,294.3226,293.5059,293.7587,7089.0
2022-02-23 15:00:00,302.02,302.19,300.42,300.91,8563.0,293.642,293.8073,292.0864,292.5628,8563.0
2022-02-23 15:10:00,300.92,302.31,300.33,301.46,8374.0,292.5725,293.9239,291.9989,293.0975,8374.0
2022-02-23 15:20:00,301.58,302.6,301.27,302.53,16375.0,293.2142,294.2059,292.9128,294.1378,16375.0
2022-02-23 15:30:00,302.46,302.56,300.55,300.55,19873.0,294.0698,294.167,292.2128,292.2128,19873.0
2022-02-23 15:40:00,300.59,300.88,299.45,299.5,21230.0,292.2517,292.5336,291.1433,291.1919,21230.0
2022-02-23 15:50:00,299.16,299.6,298.55,299.25,79281.0,290.8613,291.2891,290.2682,290.9488,79281.0
2022-02-24 09:30:00,288.96,293.73,288.37,293.68,19889.0,280.9443,285.5819,280.3706,285.5333,19889.0
2022-02-24 09:40:00,293.63,294.55,290.61,293.7,23156.0,285.4847,286.3792,282.5485,285.5528,23156.0
2022-02-24 09:50:00,294.11,295.15,292.17,294.87,12393.0,285.9514,286.9626,284.0652,286.6903,12393.0
2022-02-24 10:00:00,294.92,296.23,293.78,296.03,11139.0,286.7389,288.0126,285.6306,287.8181,11139.0
2022-02-24 10:10:00,296.17,301.71,296.17,301.71,13942.0,287.9543,293.3406,287.9543,293.3406,13942.0
2022-02-24 10:20:00,300.91,302.83,300.0,300.54,22858.0,292.5628,294.4295,291.678,292.203,22858.0
2022-02-24 10:30:00,300.55,301.68,298.76,299.23,13271.0,292.2128,293.3114,290.4724,290.9294,13271.0
2022-02-24 10:40:00,299.05,302.43,298.25,302.15,8094.0,290.7544,294.0406,289.9766,293.7684,8094.0
2022-02-24 10:50:00,301.74,302.48,300.11,300.16,18435.0,293.3698,294.0892,291.785,291.8336,18435.0
2022-02-24 11:00:00,299.67,301.95,299.61,301.95,14233.0,291.3572,293.5739,291.2988,293.5739,14233.0
2022-02-24 11:10:00,301.79,302.84,301.34,302.27,7006.0,293.4184,294.4392,292.9808,293.8851,7006.0
2022-02-24 11:20:00,301.94,302.39,300.38,300.38,3338.0,293.5642,294.0017,292.0475,292.0475,3338.0
2022-02-24 11:30:00,300.68,301.36,300.3,300.77,4067.0,292.3392,293.0003,291.9697,292.4267,4067.0
2022-02-24 11:40:00,300.61,300.61,298.1,298.98,18599.0,292.2711,292.2711,289.8307,290.6863,18599.0
2022-02-24 11:50:00,299.2,302.08,299.08,301.63,16902.0,290.9002,293.7003,290.7835,293.2628,16902.0
2022-02-24 12:00:00,301.5,301.66,300.24,300.24,2408.0,293.1364,293.292,291.9114,291.9114,2408.0
2022-02-24 12:10:00,300.81,301.31,299.11,300.06,8163.0,292.4656,292.9517,290.8127,291.7364,8163.0
2022-02-24 12:20:00,299.11,299.7,298.24,299.69,2541.0,290.8127,291.3863,289.9668,291.3766,2541.0
2022-02-24 12:30:00,300.1,301.0,299.42,300.88,2880.0,291.7752,292.6503,291.1141,292.5336,2880.0
2022-02-24 12:40:00,301.43,301.43,300.03,300.03,1000.0,293.0684,293.0684,291.7072,291.7072,1000.0
2022-02-24 12:50:00,300.57,300.91,299.34,299.34,4688.0,292.2322,292.5628,291.0363,291.0363,4688.0
2022-02-24 13:00:00,299.06,300.63,298.22,300.37,2339.0,290.7641,292.2905,289.9474,292.0378,2339.0
2022-02-24 13:10:00,300.31,300.73,299.73,300.58,2275.0,291.9794,292.3878,291.4155,292.2419,2275.0
2022-02-24 13:20:00,300.1,300.24,299.41,299.41,4261.0,291.7752,291.9114,291.1044,291.1044,4261.0
2022-02-24 13:30:00,299.65,300.56,299.33,300.19,1871.0,291.3377,292.2225,291.0266,291.8627,1871.0
2022-02-24 13:40:00,300.7,302.25,299.68,302.25,4264.0,292.3586,293.8656,291.3669,293.8656,4264.0
2022-02-24 13:50:00,302.6,302.98,300.03,300.63,6505.0,294.2059,294.5754,291.7072,292.2905,6505.0
2022-02-24 14:00:00,300.73,301.09,300.03,300.03,4189.0,292.3878,292.7378,291.7072,291.7072,4189.0
2022-02-24 14:10:00,300.4,302.43,300.4,302.07,2399.0,292.0669,294.0406,292.0669,293.6906,2399.0
2022-02-24 14:20:00,302.84,302.93,301.91,302.59,3383.0,294.4392,294.5267,293.535,294.1962,3383.0
2022-02-24 14:30:00,303.0,304.96,303.0,304.59,6000.0,294.5948,296.5004,294.5948,296.1407,6000.0
2022-02-24 14:40:00,304.56,304.95,303.82,304.95,4332.0,296.1115,296.4907,295.3921,296.4907,4332.0
2022-02-24 14:50:00,304.57,305.13,304.17,304.93,1803.0,296.1212,296.6657,295.7323,296.4713,1803.0
2022-02-24 15:00:00,304.27,305.74,304.27,305.35,2122.0,295.8296,297.2588,295.8296,296.8796,2122.0
2022-02-24 15:10:00,305.2,305.76,304.73,305.42,3710.0,296.7338,297.2782,296.2768,296.9477,3710.0
2022-02-24 15:20:00,305.18,305.79,304.6,304.82,8675.0,296.7143,297.3074,296.1504,296.3643,8675.0
2022-02-24 15:30:00,305.19,308.01,305.04,307.85,6123.0,296.724,299.4658,296.5782,299.3103,6123.0
2022-02-24 15:40:00,307.89,308.0,306.62,307.07,8920.0,299.3492,299.4561,298.1144,298.5519,8920.0
2022-02-24 15:50:00,307.14,308.9,307.13,308.13,57584.0,298.62,300.3311,298.6102,299.5825,57584.0
2022-02-25 09:30:00,309.0,315.28,309.0,314.73,14048.0,300.4284,306.5342,300.4284,305.9994,14048.0
2022-02-25 09:40:00,313.75,313.75,310.1,311.31,5004.0,305.0466,305.0466,301.4978,302.6743,5004.0
2022-02-25 09:50:00,311.41,311.41,308.89,309.29,4017.0,302.7715,302.7715,300.3214,300.7103,4017.0
2022-02-25 10:00:00,309.11,309.56,307.22,308.63,6713.0,300.5353,300.9728,298.6977,300.0686,6713.0
2022-02-25 10:10:00,308.62,309.82,308.37,309.48,4229.0,300.0589,301.2256,299.8158,300.895,4229.0
2022-02-25 10:20:00,309.31,310.23,308.96,310.15,4350.0,300.7298,301.6242,300.3895,301.5465,4350.0
2022-02-25 10:30:00,309.99,310.72,309.63,310.29,3278.0,301.3909,302.1006,301.0409,301.6826,3278.0
2022-02-25 10:40:00,311.47,312.63,311.46,312.37,3309.0,302.8298,303.9577,302.8201,303.7049,3309.0
2022-02-25 10:50:00,312.48,312.73,311.51,311.62,3049.0,303.8118,304.0549,302.8687,302.9757,3049.0
2022-02-25 11:00:00,311.27,311.43,310.53,310.97,6715.0,302.6354,302.791,301.9159,302.3437,6715.0
2022-02-25 11:10:00,310.71,312.49,310.52,312.49,3911.0,302.0909,303.8215,301.9062,303.8215,3911.0
2022-02-25 11:20:00,312.58,313.7,312.37,313.44,1890.0,303.9091,304.998,303.7049,304.7452,1890.0
2022-02-25 11:30:00,313.25,313.25,312.6,312.61,1607.0,304.5605,304.5605,303.9285,303.9382,1607.0
2022-02-25 11:40:00,312.52,312.64,311.39,312.64,6098.0,303.8507,303.9674,302.7521,303.9674,6098.0
2022-02-25 11:50:00,312.63,314.04,312.57,314.03,3174.0,303.9577,305.3286,303.8993,305.3188,3174.0
2022-02-25 12:00:00,313.95,314.02,313.67,313.67,436.0,305.241,305.3091,304.9688,304.9688,436.0
2022-02-25 12:10:00,313.86,314.23,313.65,313.65,991.0,305.1535,305.5133,304.9494,304.9494,991.0
2022-02-25 12:20:00,313.74,314.17,313.74,314.09,3509.0,305.0369,305.4549,305.0369,305.3772,3509.0
2022-02-25 12:30:00,314.66,314.89,314.45,314.45,700.0,305.9314,306.155,305.7272,305.7272,700.0
2022-02-25 12:40:00,314.85,315.07,314.85,314.91,1423.0,306.1161,306.33,306.1161,306.1744,1423.0
2022-02-25 12:50:00,314.72,314.89,313.94,314.71,2286.0,305.9897,306.155,305.2313,305.98,2286.0
2022-02-25 13:00:00,315.2,315.41,314.3,314.37,1437.0,306.4564,306.6605,305.5813,305.6494,1437.0
2022-02-25 13:10:00,314.38,314.88,314.13,314.88,1800.0,305.6591,306.1453,305.4161,306.1453,1800.0
2022-02-25 13:20:00,314.96,315.72,314.39,315.72,1620.0,306.223,306.9619,305.6688,306.9619,1620.0
2022-02-25 13:30:00,315.48,315.75,314.75,315.37,2321.0,306.7286,306.9911,306.0189,306.6217,2321.0
2022-02-25 13:40:00,315.67,316.04,315.42,315.73,3791.0,306.9133,307.2731,306.6703,306.9717,3791.0
2022-02-25 13:50:00,315.84,315.85,314.85,314.98,1600.0,307.0786,307.0883,306.1161,306.2425,1600.0
2022-02-25 14:00:00,314.87,315.37,313.69,313.76,6426.0,306.1355,306.6217,304.9883,305.0563,6426.0
2022-02-25 14:10:00,313.76,313.79,312.38,312.39,4580.0,305.0563,305.0855,303.7146,303.7243,4580.0
2022-02-25 14:20:00,312.56,313.89,312.31,312.9,12469.0,303.8896,305.1827,303.6465,304.2202,12469.0
2022-02-25 14:30:00,313.03,313.62,312.01,313.28,15280.0,304.3466,304.9202,303.3549,304.5896,15280.0
2022-02-25 14:40:00,313.49,313.85,312.87,313.23,2938.0,304.7938,305.1438,304.191,304.541,2938.0
2022-02-25 14:50:00,313.12,313.8,312.63,313.31,3856.0,304.4341,305.0952,303.9577,304.6188,3856.0
2022-02-25 15:00:00,313.12,313.26,312.45,313.26,3500.0,304.4341,304.5702,303.7827,304.5702,3500.0
2022-02-25 15:10:00,313.54,314.16,312.86,314.16,3702.0,304.8424,305.4452,304.1813,305.4452,3702.0
2022-02-25 15:20:00,314.16,314.9,313.9,314.37,4347.0,305.4452,306.1647,305.1924,305.6494,4347.0
2022-02-25 15:30:00,314.69,315.0,313.81,314.43,5205.0,305.9605,306.2619,305.1049,305.7077,5205.0
2022-02-25 15:40:00,314.53,315.6,314.46,315.3,7406.0,305.805,306.8453,305.7369,306.5536,7406.0
2022-02-25 15:50:00,315.42,317.49,315.42,316.13,46206.0,306.6703,308.6828,306.6703,307.3606,46206.0
2022-02-28 09:30:00,312.47,315.48,312.47,313.63,7560.0,303.8021,306.7286,303.8021,304.9299,7560.0
2022-02-28 09:40:00,312.95,313.95,311.55,312.94,7956.0,304.2688,305.241,302.9076,304.2591,7956.0
2022-02-28 09:50:00,312.94,314.79,312.47,314.11,21139.0,304.2591,306.0577,303.8021,305.3966,21139.0
2022-02-28 10:00:00,313.69,315.38,313.3,314.03,9076.0,304.9883,306.6314,304.6091,305.3188,9076.0
2022-02-28 10:10:00,313.99,314.39,313.28,314.38,8366.0,305.2799,305.6688,304.5896,305.6591,8366.0
2022-02-28 10:20:00,314.63,317.42,314.62,316.62,9804.0,305.9022,308.6148,305.8925,307.837,9804.0
2022-02-28 10:30:00,316.63,318.91,316.63,318.6,8635.0,307.8467,310.0635,307.8467,309.7621,8635.0
2022-02-28 10:40:00,318.63,318.73,317.76,318.16,5177.0,309.7912,309.8885,308.9454,309.3343,5177.0
2022-02-28 10:50:00,318.17,319.51,317.98,318.59,5011.0,309.344,310.6468,309.1593,309.7523,5011.0
2022-02-28 11:00:00,319.02,319.5,318.66,318.97,6369.0,310.1704,310.6371,309.8204,310.1218,6369.0
2022-02-28 11:10:00,319.27,320.84,319.01,319.89,9003.0,310.4135,311.9399,310.1607,311.0163,9003.0
2022-02-28 11:20:00,319.74,320.9,319.74,320.71,19453.0,310.8704,311.9983,310.8704,311.8135,19453.0
2022-02-28 11:30:00,320.5,321.38,320.5,320.93,10298.0,311.6094,312.4649,311.6094,312.0274,10298.0
2022-02-28 11:40:00,320.78,321.53,319.98,320.5,3970.0,311.8816,312.6108,311.1038,311.6094,3970.0
2022-02-28 11:50:00,320.64,321.88,320.35,321.81,5074.0,311.7455,312.9511,311.4635,312.883,5074.0
2022-02-28 12:00:00,321.82,322.19,319.49,319.49,5552.0,312.8927,313.2525,310.6274,310.6274,5552.0
2022-02-28 12:10:00,319.43,319.43,316.95,317.88,8078.0,310.569,310.569,308.1578,309.062,8078.0
2022-02-28 12:20:00,317.69,318.06,316.74,317.84,4200.0,308.8773,309.237,307.9537,309.0231,4200.0
2022-02-28 12:30:00,317.51,318.1,317.47,317.85,1929.0,308.7023,309.2759,308.6634,309.0329,1929.0
2022-02-28 12:40:00,317.32,317.32,315.83,316.22,5417.0,308.5176,308.5176,307.0689,307.4481,5417.0
2022-02-28 12:50:00,316.42,317.59,316.0,317.44,2958.0,307.6425,308.7801,307.2342,308.6342,2958.0
2022-02-28 13:00:00,317.79,318.67,317.74,318.5,1705.0,308.9745,309.8301,308.9259,309.6648,1705.0
2022-02-28 13:10:00,318.63,319.54,318.42,318.55,6004.0,309.7912,310.676,309.5871,309.7134,6004.0
2022-02-28 13:20:00,318.25,318.71,316.99,318.71,3824.0,309.4218,309.869,308.1967,309.869,3824.0
2022-02-28 13:30:00,318.4,319.28,318.37,319.04,3389.0,309.5676,310.4232,309.5384,310.1899,3389.0
2022-02-28 13:40:00,318.84,319.5,318.6,319.5,3263.0,309.9954,310.6371,309.7621,310.6371,3263.0
2022-02-28 13:50:00,319.49,320.15,319.49,319.94,7030.0,310.6274,311.2691,310.6274,311.0649,7030.0
2022-02-28 14:00:00,319.88,319.89,316.1,316.1,5618.0,311.0066,311.0163,307.3314,307.3314,5618.0
2022-02-28 14:10:00,316.68,317.57,316.5,317.3,4985.0,307.8953,308.7606,307.7203,308.4981,4985.0
2022-02-28 14:20:00,317.49,318.56,317.08,317.49,9199.0,308.6828,309.7232,308.2842,308.6828,9199.0
2022-02-28 14:30:00,317.32,318.08,316.65,317.6,4459.0,308.5176,309.2565,307.8662,308.7898,4459.0
2022-02-28 14:40:00,317.79,319.46,317.77,318.13,4201.0,308.9745,310.5982,308.9551,309.3051,4201.0
2022-02-28 14:50:00,318.4,318.98,317.97,318.59,5290.0,309.5676,310.1315,309.1495,309.7523,5290.0
2022-02-28 15:00:00,318.17,318.34,316.7,317.89,4822.0,309.344,309.5093,307.9148,309.0718,4822.0
2022-02-28 15:10:00,317.47,318.05,317.01,318.05,3630.0,308.6634,309.2273,308.2162,309.2273,3630.0
2022-02-28 15:20:00,318.81,319.25,318.4,318.66,6681.0,309.9662,310.394,309.5676,309.8204,6681.0
2022-02-28 15:30:00,318.33,318.45,317.28,317.61,7132.0,309.4995,309.6162,308.4787,308.7995,7132.0
2022-02-28 15:40:00,317.7,320.32,317.68,319.93,13434.0,308.887,311.4343,308.8676,311.0552,13434.0
2022-02-28 15:50:00,320.47,322.21,320.23,321.38,54621.0,311.5802,313.2719,311.3468,312.4649,54621.0
2022-03-01 09:30:00,320.05,320.98,316.61,318.61,13452.0,311.1718,312.076,307.8273,309.7718,13452.0
2022-03-01 09:40:00,318.14,318.14,316.01,316.96,3627.0,309.3148,309.3148,307.2439,308.1676,3627.0
2022-03-01 09:50:00,316.96,316.96,314.88,315.52,8943.0,308.1676,308.1676,306.1453,306.7675,8943.0
2022-03-01 10:00:00,315.87,316.36,314.85,315.56,5693.0,307.1078,307.5842,306.1161,306.8064,5693.0
2022-03-01 10:10:00,315.47,316.96,314.55,316.72,13279.0,306.7189,308.1676,305.8244,307.9342,13279.0
2022-03-01 10:20:00,316.23,316.79,315.26,315.84,3000.0,307.4578,308.0023,306.5147,307.0786,3000.0
2022-03-01 10:30:00,316.27,316.27,313.53,313.53,3395.0,307.4967,307.4967,304.8327,304.8327,3395.0
2022-03-01 10:40:00,313.72,314.12,312.94,313.77,8021.0,305.0174,305.4063,304.2591,305.066,8021.0
2022-03-01 10:50:00,314.33,315.0,313.62,313.82,6154.0,305.6105,306.2619,304.9202,305.1147,6154.0
2022-03-01 11:00:00,313.72,317.11,313.72,316.0,9397.0,305.0174,308.3134,305.0174,307.2342,9397.0
2022-03-01 11:10:00,315.55,316.68,315.55,316.49,3979.0,306.7967,307.8953,306.7967,307.7106,3979.0
2022-03-01 11:20:00,316.42,317.6,316.28,316.7,4429.0,307.6425,308.7898,307.5064,307.9148,4429.0
2022-03-01 11:30:00,316.97,316.97,315.38,316.27,7881.0,308.1773,308.1773,306.6314,307.4967,7881.0
2022-03-01 11:40:00,316.57,317.27,315.35,315.55,15208.0,307.7884,308.469,306.6022,306.7967,15208.0
2022-03-01 11:50:00,315.72,316.08,314.74,315.05,3568.0,306.9619,307.312,306.0091,306.3105,3568.0
2022-03-01 12:00:00,314.5,314.77,313.1,313.28,4240.0,305.7758,306.0383,304.4146,304.5896,4240.0
2022-03-01 12:10:00,313.02,314.12,312.31,314.12,4388.0,304.3368,305.4063,303.6465,305.4063,4388.0
2022-03-01 12:20:00,314.06,314.08,312.95,313.54,3200.0,305.348,305.3674,304.2688,304.8424,3200.0
2022-03-01 12:30:00,313.37,314.13,313.0,313.48,3623.0,304.6771,305.4161,304.3174,304.7841,3623.0
2022-03-01 12:40:00,313.5,314.72,313.25,314.65,3378.0,304.8035,305.9897,304.5605,305.9216,3378.0
2022-03-01 12:50:00,314.85,315.1,314.02,315.08,6666.0,306.1161,306.3591,305.3091,306.3397,6666.0
2022-03-01 13:00:00,314.94,316.06,314.62,315.06,4244.0,306.2036,307.2925,305.8925,306.3203,4244.0
2022-03-01 13:10:00,314.78,314.78,313.21,313.21,3840.0,306.048,306.048,304.5216,304.5216,3840.0
2022-03-01 13:20:00,313.44,313.79,312.03,312.24,6134.0,304.7452,305.0855,303.3743,303.5785,6134.0
2022-03-01 13:30:00,312.45,313.39,312.11,313.07,5807.0,303.7827,304.6966,303.4521,304.3855,5807.0
2022-03-01 13:40:00,312.92,313.0,311.8,312.28,5144.0,304.2396,304.3174,303.1507,303.6174,5144.0
2022-03-01 13:50:00,312.15,313.33,312.15,312.77,6139.0,303.491,304.6382,303.491,304.0938,6139.0
2022-03-01 14:00:00,312.85,313.15,312.12,312.65,5693.0,304.1716,304.4632,303.4618,303.9771,5693.0
2022-03-01 14:10:00,312.44,313.45,312.0,313.44,6418.0,303.7729,304.7549,303.3451,304.7452,6418.0
2022-03-01 14:20:00,313.85,315.29,313.57,315.17,4683.0,305.1438,306.5439,304.8716,306.4272,4683.0
2022-03-01 14:30:00,315.0,315.87,314.76,315.74,3365.0,306.2619,307.1078,306.0286,306.9814,3365.0
2022-03-01 14:40:00,315.49,315.85,314.78,314.78,2800.0,306.7383,307.0883,306.048,306.048,2800.0
2022-03-01 14:50:00,314.67,314.67,313.73,314.16,3325.0,305.9411,305.9411,305.0272,305.4452,3325.0
2022-03-01 15:00:00,313.65,315.9,313.57,315.63,13947.0,304.9494,307.137,304.8716,306.8744,13947.0
2022-03-01 15:10:00,315.6,315.63,313.4,313.54,5902.0,306.8453,306.8744,304.7063,304.8424,5902.0
2022-03-01 15:20:00,313.49,313.71,313.01,313.01,7556.0,304.7938,305.0077,304.3271,304.3271,7556.0
2022-03-01 15:30:00,312.52,313.26,312.07,312.74,11074.0,303.8507,304.5702,303.4132,304.0646,11074.0
2022-03-01 15:40:00,312.57,313.35,310.5,310.5,18830.0,303.8993,304.6577,301.8868,301.8868,18830.0
2022-03-01 15:50:00,310.24,313.09,310.0,313.05,44312.0,301.634,304.4049,301.4006,304.366,44312.0
2022-03-02 09:30:00,316.45,318.82,315.72,316.22,8634.0,307.6717,309.976,306.9619,307.4481,8634.0
2022-03-02 09:40:00,316.55,319.44,316.18,319.44,2919.0,307.7689,310.5788,307.4092,310.5788,2919.0
2022-03-02 09:50:00,318.6,319.45,317.96,319.28,2334.0,309.7621,310.5885,309.1398,310.4232,2334.0
2022-03-02 10:00:00,320.19,320.43,318.0,318.08,3347.0,311.308,311.5413,309.1787,309.2565,3347.0
2022-03-02 10:10:00,318.06,319.26,318.0,319.07,4445.0,309.237,310.4037,309.1787,310.219,4445.0
2022-03-02 10:20:00,319.45,321.72,319.41,321.72,8057.0,310.5885,312.7955,310.5496,312.7955,8057.0
2022-03-02 10:30:00,321.73,322.23,320.47,321.81,7756.0,312.8052,313.2914,311.5802,312.883,7756.0
2022-03-02 10:40:00,321.27,321.82,320.88,321.8,5175.0,312.358,312.8927,311.9788,312.8733,5175.0
2022-03-02 10:50:00,321.93,321.97,321.02,321.6,4652.0,312.9997,313.0386,312.1149,312.6788,4652.0
2022-03-02 11:00:00,321.9,324.25,321.3,323.94,8226.0,312.9705,315.2553,312.3872,314.9539,8226.0
2022-03-02 11:10:00,323.94,324.89,323.81,324.48,6335.0,314.9539,315.8776,314.8275,315.4789,6335.0
2022-03-02 11:20:00,324.92,326.6,324.58,326.17,8393.0,315.9067,317.5401,315.5762,317.1221,8393.0
2022-03-02 11:30:00,326.41,327.15,324.87,325.71,8411.0,317.3554,318.0749,315.8581,316.6748,8411.0
2022-03-02 11:40:00,326.08,326.41,325.06,326.03,5123.0,317.0346,317.3554,316.0429,316.9859,5123.0
2022-03-02 11:50:00,325.88,326.82,325.87,326.42,3452.0,316.8401,317.754,316.8304,317.3651,3452.0
2022-03-02 12:00:00,326.64,327.51,326.23,326.92,4131.0,317.579,318.4249,317.1804,317.8513,4131.0
2022-03-02 12:10:00,327.31,327.65,326.77,327.57,3005.0,318.2304,318.561,317.7054,318.4832,3005.0
2022-03-02 12:20:00,327.31,327.87,326.68,327.75,3787.0,318.2304,318.7749,317.6179,318.6582,3787.0
2022-03-02 12:30:00,327.86,328.47,327.72,328.23,8883.0,318.7652,319.3583,318.6291,319.1249,8883.0
2022-03-02 12:40:00,328.69,328.69,327.84,328.03,5887.0,319.5722,319.5722,318.7457,318.9305,5887.0
2022-03-02 12:50:00,327.97,328.67,327.65,328.67,2452.0,318.8721,319.5527,318.561,319.5527,2452.0
2022-03-02 13:00:00,328.91,329.55,328.67,329.24,3561.0,319.7861,320.4083,319.5527,320.1069,3561.0
2022-03-02 13:10:00,329.2,329.61,328.36,328.39,2900.0,320.068,320.4666,319.2513,319.2805,2900.0
2022-03-02 13:20:00,328.63,328.81,328.3,328.68,1523.0,319.5138,319.6888,319.193,319.5624,1523.0
2022-03-02 13:30:00,328.8,329.63,328.8,329.6,3115.0,319.6791,320.4861,319.6791,320.4569,3115.0
2022-03-02 13:40:00,329.18,329.66,328.56,328.66,1987.0,320.0486,320.5153,319.4458,319.543,1987.0
2022-03-02 13:50:00,328.8,329.31,328.7,329.01,3087.0,319.6791,320.175,319.5819,319.8833,3087.0
2022-03-02 14:00:00,329.1,329.6,328.58,329.18,4362.0,319.9708,320.4569,319.4652,320.0486,4362.0
2022-03-02 14:10:00,328.97,329.17,328.58,328.72,2189.0,319.8444,320.0388,319.4652,319.6013,2189.0
2022-03-02 14:20:00,328.8,328.93,327.21,327.34,3410.0,319.6791,319.8055,318.1332,318.2596,3410.0
2022-03-02 14:30:00,327.53,327.8,327.13,327.8,1945.0,318.4443,318.7069,318.0554,318.7069,1945.0
2022-03-02 14:40:00,327.59,327.96,326.94,326.94,3022.0,318.5027,318.8624,317.8707,317.8707,3022.0
2022-03-02 14:50:00,327.35,327.69,325.57,325.86,5400.0,318.2693,318.5999,316.5387,316.8207,5400.0
2022-03-02 15:00:00,326.08,327.08,325.86,327.02,4482.0,317.0346,318.0068,316.8207,317.9485,4482.0
2022-03-02 15:10:00,326.7,327.0,325.73,326.65,4666.0,317.6374,317.929,316.6943,317.5888,4666.0
2022-03-02 15:20:00,326.43,326.66,325.78,326.66,5868.0,317.3749,317.5985,316.7429,317.5985,5868.0
2022-03-02 15:30:00,326.56,327.39,326.55,327.07,6811.0,317.5012,318.3082,317.4915,317.9971,6811.0
2022-03-02 15:40:00,326.8,327.86,326.8,327.8,10026.0,317.7346,318.7652,317.7346,318.7069,10026.0
2022-03-02 15:50:00,328.1,328.1,326.07,326.07,32748.0,318.9985,318.9985,317.0248,317.0248,32748.0
2022-03-03 09:30:00,329.32,330.99,326.62,327.35,15649.0,320.1847,321.8084,317.5596,318.2693,15649.0
2022-03-03 09:40:00,327.85,330.25,327.3,327.3,4914.0,318.7555,321.0889,318.2207,318.2207,4914.0
2022-03-03 09:50:00,327.93,329.0,326.44,327.72,4652.0,318.8332,319.8736,317.3846,318.6291,4652.0
2022-03-03 10:00:00,326.48,328.03,324.39,325.14,7890.0,317.4235,318.9305,315.3914,316.1206,7890.0
2022-03-03 10:10:00,325.15,325.87,324.57,325.22,5602.0,316.1304,316.8304,315.5665,316.1984,5602.0
2022-03-03 10:20:00,325.34,326.58,324.37,325.75,5986.0,316.3151,317.5207,315.372,316.7137,5986.0
2022-03-03 10:30:00,326.17,326.2,324.5,324.61,5490.0,317.1221,317.1512,315.4984,315.6053,5490.0
2022-03-03 10:40:00,324.67,325.26,324.09,324.64,8939.0,315.6637,316.2373,315.0998,315.6345,8939.0
2022-03-03 10:50:00,324.48,324.91,322.69,322.69,9453.0,315.4789,315.897,313.7386,313.7386,9453.0
2022-03-03 11:00:00,322.69,323.83,322.37,323.56,8491.0,313.7386,314.847,313.4275,314.5845,8491.0
2022-03-03 11:10:00,323.63,323.91,322.79,323.69,13325.0,314.6525,314.9248,313.8358,314.7109,13325.0
2022-03-03 11:20:00,323.82,325.12,323.8,325.01,10179.0,314.8373,316.1012,314.8178,315.9942,10179.0
2022-03-03 11:30:00,325.01,326.04,324.91,325.73,7412.0,315.9942,316.9957,315.897,316.6943,7412.0
2022-03-03 11:40:00,325.75,327.8,325.71,327.09,12464.0,316.7137,318.7069,316.6748,318.0165,12464.0
2022-03-03 11:50:00,327.24,327.93,325.72,326.81,6475.0,318.1624,318.8332,316.6845,317.7443,6475.0
2022-03-03 12:00:00,326.77,327.22,326.61,327.22,3338.0,317.7054,318.1429,317.5499,318.1429,3338.0
2022-03-03 12:10:00,327.27,327.54,326.71,326.71,2802.0,318.1916,318.4541,317.6471,317.6471,2802.0
2022-03-03 12:20:00,326.07,326.42,326.0,326.0,2966.0,317.0248,317.3651,316.9568,316.9568,2966.0
2022-03-03 12:30:00,325.86,328.96,325.86,327.98,5000.0,316.8207,319.8347,316.8207,318.8819,5000.0
2022-03-03 12:40:00,327.56,328.04,327.07,327.65,4368.0,318.4735,318.9402,317.9971,318.561,4368.0
2022-03-03 12:50:00,327.67,328.66,327.22,328.66,4558.0,318.5805,319.543,318.1429,319.543,4558.0
2022-03-03 13:00:00,328.45,329.35,328.27,328.52,5101.0,319.3388,320.2139,319.1638,319.4069,5101.0
2022-03-03 13:10:00,328.36,329.21,328.26,328.95,2629.0,319.2513,320.0777,319.1541,319.8249,2629.0
2022-03-03 13:20:00,328.75,329.4,328.67,329.4,2606.0,319.6305,320.2625,319.5527,320.2625,2606.0
2022-03-03 13:30:00,329.18,329.29,327.3,328.29,4760.0,320.0486,320.1555,318.2207,319.1833,4760.0
2022-03-03 13:40:00,328.01,328.32,327.81,328.32,2945.0,318.911,319.2124,318.7166,319.2124,2945.0
2022-03-03 13:50:00,328.23,329.08,328.23,328.42,4923.0,319.1249,319.9513,319.1249,319.3097,4923.0
2022-03-03 14:00:00,328.45,329.06,327.9,327.91,2201.0,319.3388,319.9319,318.8041,318.8138,2201.0
2022-03-03 14:10:00,328.14,329.42,327.95,329.21,8223.0,319.0374,320.2819,318.8527,320.0777,8223.0
2022-03-03 14:20:00,329.07,329.08,328.13,328.84,6358.0,319.9416,319.9513,319.0277,319.718,6358.0
2022-03-03 14:30:00,328.66,329.53,328.56,329.13,5000.0,319.543,320.3889,319.4458,320.0,5000.0
2022-03-03 14:40:00,329.6,329.6,328.31,328.65,6666.0,320.4569,320.4569,319.2027,319.5333,6666.0
2022-03-03 14:50:00,328.7,328.71,328.12,328.42,11214.0,319.5819,319.5916,319.018,319.3097,11214.0
2022-03-03 15:00:00,328.38,328.38,326.83,326.93,6762.0,319.2708,319.2708,317.7638,317.861,6762.0
2022-03-03 15:10:00,327.05,328.11,326.84,327.91,5871.0,317.9777,319.0083,317.7735,318.8138,5871.0
2022-03-03 15:20:00,327.69,328.71,327.52,328.67,5674.0,318.5999,319.5916,318.4346,319.5527,5674.0
2022-03-03 15:30:00,328.8,328.96,327.57,328.61,16611.0,319.6791,319.8347,318.4832,319.4944,16611.0
2022-03-03 15:40:00,328.44,328.8,327.42,327.96,19475.0,319.3291,319.6791,318.3374,318.8624,19475.0
2022-03-03 15:50:00,327.66,328.96,327.58,328.56,55716.0,318.5707,319.8347,318.493,319.4458,55716.0
2022-03-04 09:30:00,324.81,326.08,323.05,326.08,9180.0,315.7998,317.0346,314.0886,317.0346,9180.0
2022-03-04 09:40:00,325.32,325.32,321.46,321.8,8541.0,316.2956,316.2956,312.5427,312.8733,8541.0
2022-03-04 09:50:00,321.83,323.35,320.33,323.35,18484.0,312.9025,314.3803,311.4441,314.3803,18484.0
2022-03-04 10:00:00,323.23,323.87,320.45,320.68,5527.0,314.2636,314.8859,311.5607,311.7844,5527.0
2022-03-04 10:10:00,320.51,320.51,317.6,317.88,4399.0,311.6191,311.6191,308.7898,309.062,4399.0
2022-03-04 10:20:00,318.11,318.51,317.36,318.27,6366.0,309.2857,309.6746,308.5565,309.4412,6366.0
2022-03-04 10:30:00,318.07,319.62,317.0,318.55,5307.0,309.2468,310.7538,308.2064,309.7134,5307.0
2022-03-04 10:40:00,317.66,317.66,314.76,315.23,15445.0,308.8481,308.8481,306.0286,306.4855,15445.0
2022-03-04 10:50:00,314.75,315.45,313.17,313.17,8333.0,306.0189,306.6994,304.4827,304.4827,8333.0
2022-03-04 11:00:00,313.6,313.6,312.39,312.55,4909.0,304.9008,304.9008,303.7243,303.8799,4909.0
2022-03-04 11:10:00,312.77,314.89,312.31,314.42,8904.0,304.0938,306.155,303.6465,305.698,8904.0
2022-03-04 11:20:00,314.77,314.96,314.03,314.38,2801.0,306.0383,306.223,305.3188,305.6591,2801.0
2022-03-04 11:30:00,314.04,315.22,313.01,315.22,2767.0,305.3286,306.4758,304.3271,306.4758,2767.0
2022-03-04 11:40:00,315.57,315.9,314.93,315.6,4614.0,306.8161,307.137,306.1939,306.8453,4614.0
2022-03-04 11:50:00,315.06,315.35,313.45,313.46,3164.0,306.3203,306.6022,304.7549,304.7646,3164.0
2022-03-04 12:00:00,313.88,313.88,313.2,313.67,3121.0,305.173,305.173,304.5119,304.9688,3121.0
2022-03-04 12:10:00,313.66,316.77,313.66,316.77,5600.0,304.9591,307.9828,304.9591,307.9828,5600.0
2022-03-04 12:20:00,316.1,316.32,315.49,315.82,5000.0,307.3314,307.5453,306.7383,307.0592,5000.0
2022-03-04 12:30:00,316.0,316.74,315.6,316.24,3590.0,307.2342,307.9537,306.8453,307.4675,3590.0
2022-03-04 12:40:00,316.09,316.24,315.51,315.92,2597.0,307.3217,307.4675,306.7578,307.1564,2597.0
2022-03-04 12:50:00,316.45,317.28,315.77,316.97,4098.0,307.6717,308.4787,307.0106,308.1773,4098.0
2022-03-04 13:00:00,317.52,318.44,317.3,318.4,3150.0,308.712,309.6065,308.4981,309.5676,3150.0
2022-03-04 13:10:00,318.61,319.11,317.63,317.77,4625.0,309.7718,310.2579,308.819,308.9551,4625.0
2022-03-04 13:20:00,317.71,318.02,316.45,316.54,13773.0,308.8967,309.1981,307.6717,307.7592,13773.0
2022-03-04 13:30:00,316.64,316.78,316.03,316.53,6921.0,307.8564,307.9925,307.2633,307.7495,6921.0
2022-03-04 13:40:00,316.33,316.33,314.27,314.44,19576.0,307.555,307.555,305.5522,305.7175,19576.0
2022-03-04 13:50:00,314.44,314.76,313.63,313.83,17855.0,305.7175,306.0286,304.9299,305.1244,17855.0
2022-03-04 14:00:00,314.05,314.59,313.28,314.59,16966.0,305.3383,305.8633,304.5896,305.8633,16966.0
2022-03-04 14:10:00,314.37,315.16,313.87,315.16,6112.0,305.6494,306.4175,305.1633,306.4175,6112.0
2022-03-04 14:20:00,314.99,317.38,314.99,316.92,2424.0,306.2522,308.5759,306.2522,308.1287,2424.0
2022-03-04 14:30:00,317.17,317.17,316.29,316.44,2776.0,308.3717,308.3717,307.5161,307.662,2776.0
2022-03-04 14:40:00,316.03,316.2,314.99,315.09,4801.0,307.2633,307.4286,306.2522,306.3494,4801.0
2022-03-04 14:50:00,315.2,315.47,314.51,315.01,13994.0,306.4564,306.7189,305.7855,306.2716,13994.0
2022-03-04 15:00:00,315.21,315.76,314.95,315.64,4406.0,306.4661,307.0008,306.2133,306.8842,4406.0
2022-03-04 15:10:00,315.78,315.94,314.94,315.37,5913.0,307.0203,307.1758,306.2036,306.6217,5913.0
2022-03-04 15:20:00,315.51,316.35,314.99,315.75,12329.0,306.7578,307.5745,306.2522,306.9911,12329.0
2022-03-04 15:30:00,315.6,315.88,314.44,315.09,13781.0,306.8453,307.1175,305.7175,306.3494,13781.0
2022-03-04 15:40:00,315.1,315.68,314.62,315.01,20264.0,306.3591,306.9231,305.8925,306.2716,20264.0
2022-03-04 15:50:00,314.95,316.8,314.75,316.52,54190.0,306.2133,308.012,306.0189,307.7398,54190.0
2022-03-07 09:30:00,317.86,317.86,314.74,315.27,10639.0,309.0426,309.0426,306.0091,306.5244,10639.0
2022-03-07 09:40:00,314.81,315.44,312.89,313.79,4887.0,306.0772,306.6897,304.2105,305.0855,4887.0
2022-03-07 09:50:00,314.54,314.94,311.9,312.12,14875.0,305.8147,306.2036,303.2479,303.4618,14875.0
2022-03-07 10:00:00,311.94,312.89,311.1,311.99,13400.0,303.2868,304.2105,302.4701,303.3354,13400.0
2022-03-07 10:10:00,311.86,311.86,308.37,308.55,13540.0,303.209,303.209,299.8158,299.9908,13540.0
2022-03-07 10:20:00,308.71,309.06,306.22,306.25,10589.0,300.1464,300.4867,297.7255,297.7546,10589.0
2022-03-07 10:30:00,305.45,306.58,303.98,304.06,20161.0,296.9768,298.0755,295.5476,295.6254,20161.0
2022-03-07 10:40:00,303.94,304.94,302.33,302.45,12783.0,295.5087,296.481,293.9434,294.0601,12783.0
2022-03-07 10:50:00,302.45,303.65,301.8,301.8,12919.0,294.0601,295.2268,293.4281,293.4281,12919.0
2022-03-07 11:00:00,301.87,302.88,301.08,302.52,11757.0,293.4961,294.4781,292.7281,294.1281,11757.0
2022-03-07 11:10:00,302.76,306.35,302.5,305.97,24677.0,294.3615,297.8519,294.1087,297.4824,24677.0
2022-03-07 11:20:00,305.77,306.13,305.0,305.23,6171.0,297.288,297.638,296.5393,296.7629,6171.0
2022-03-07 11:30:00,305.06,305.06,303.27,303.27,5618.0,296.5977,296.5977,294.8573,294.8573,5618.0
2022-03-07 11:40:00,302.52,303.99,302.52,303.59,7914.0,294.1281,295.5573,294.1281,295.1684,7914.0
2022-03-07 11:50:00,303.7,303.85,300.58,301.28,22236.0,295.2754,295.4212,292.2419,292.9225,22236.0
2022-03-07 12:00:00,301.1,301.52,300.16,301.36,8280.0,292.7475,293.1559,291.8336,293.0003,8280.0
2022-03-07 12:10:00,301.34,302.15,300.69,300.81,5369.0,292.9808,293.7684,292.3489,292.4656,5369.0
2022-03-07 12:20:00,301.0,301.09,299.52,300.67,8235.0,292.6503,292.7378,291.2113,292.3294,8235.0
2022-03-07 12:30:00,300.56,300.61,299.55,300.6,17169.0,292.2225,292.2711,291.2405,292.2614,17169.0
2022-03-07 12:40:00,300.62,303.32,300.62,303.01,16970.0,292.2808,294.9059,292.2808,294.6045,16970.0
2022-03-07 12:50:00,302.84,303.01,301.66,302.44,11265.0,294.4392,294.6045,293.292,294.0503,11265.0
2022-03-07 13:00:00,302.55,303.23,302.29,302.6,6284.0,294.1573,294.8184,293.9045,294.2059,6284.0
2022-03-07 13:10:00,302.23,302.39,301.29,301.32,11766.0,293.8462,294.0017,292.9322,292.9614,11766.0
2022-03-07 13:20:00,301.38,302.7,301.23,301.94,8473.0,293.0197,294.3031,292.8739,293.5642,8473.0
2022-03-07 13:30:00,301.94,302.68,301.51,302.01,12018.0,293.5642,294.2837,293.1461,293.6323,12018.0
2022-03-07 13:40:00,301.9,302.28,300.96,300.97,9227.0,293.5253,293.8948,292.6114,292.6211,9227.0
2022-03-07 13:50:00,301.19,301.41,300.08,300.4,10011.0,292.835,293.0489,291.7558,292.0669,10011.0
2022-03-07 14:00:00,300.45,300.84,299.05,300.4,21740.0,292.1155,292.4947,290.7544,292.0669,21740.0
2022-03-07 14:10:00,300.5,301.93,300.5,301.52,10668.0,292.1642,293.5545,292.1642,293.1559,10668.0
2022-03-07 14:20:00,301.31,301.31,300.01,300.77,10603.0,292.9517,292.9517,291.6877,292.4267,10603.0
2022-03-07 14:30:00,300.62,300.75,299.07,299.25,10275.0,292.2808,292.4072,290.7738,290.9488,10275.0
2022-03-07 14:40:00,299.37,299.6,297.71,298.59,13002.0,291.0655,291.2891,289.4515,290.3071,13002.0
2022-03-07 14:50:00,298.69,298.9,297.52,297.52,12962.0,290.4044,290.6085,289.2668,289.2668,12962.0
2022-03-07 15:00:00,297.7,298.02,296.27,296.58,13433.0,289.4418,289.7529,288.0515,288.3529,13433.0
2022-03-07 15:10:00,296.58,296.86,295.5,296.28,11634.0,288.3529,288.6251,287.3028,288.0612,11634.0
2022-03-07 15:20:00,296.25,298.45,296.25,298.45,13241.0,288.032,290.171,288.032,290.171,13241.0
2022-03-07 15:30:00,298.43,298.43,297.59,297.65,18682.0,290.1516,290.1516,289.3349,289.3932,18682.0
2022-03-07 15:40:00,297.73,299.17,297.66,298.03,29555.0,289.471,290.871,289.4029,289.7627,29555.0
2022-03-07 15:50:00,297.97,299.09,297.78,298.27,57861.0,289.7043,290.7933,289.5196,289.996,57861.0
2022-03-08 09:30:00,301.94,306.84,301.94,304.41,11983.0,293.5642,298.3283,293.5642,295.9657,11983.0
2022-03-08 09:40:00,303.88,307.36,302.3,305.53,9511.0,295.4504,298.8339,293.9142,297.0546,9511.0
2022-03-08 09:50:00,304.82,308.81,304.35,306.88,82679.0,296.3643,300.2436,295.9074,298.3672,82679.0
2022-03-08 10:00:00,306.82,307.36,305.32,307.1,6876.0,298.3088,298.8339,296.8504,298.5811,6876.0
2022-03-08 10:10:00,306.81,308.66,306.39,308.15,19782.0,298.2991,300.0978,297.8908,299.6019,19782.0
2022-03-08 10:20:00,308.37,309.67,305.96,305.97,18174.0,299.8158,301.0798,297.4727,297.4824,18174.0
2022-03-08 10:30:00,306.08,307.13,304.82,305.84,5473.0,297.5894,298.6102,296.3643,297.356,5473.0
2022-03-08 10:40:00,306.76,309.24,306.51,309.24,7116.0,298.2505,300.6617,298.0074,300.6617,7116.0
2022-03-08 10:50:00,309.5,311.14,309.09,311.0,5280.0,300.9145,302.509,300.5159,302.3729,5280.0
2022-03-08 11:00:00,311.19,311.19,307.69,308.07,14458.0,302.5576,302.5576,299.1547,299.5242,14458.0
2022-03-08 11:10:00,308.24,308.9,307.16,308.81,59623.0,299.6894,300.3311,298.6394,300.2436,59623.0
2022-03-08 11:20:00,309.0,309.0,306.86,307.17,18864.0,300.4284,300.4284,298.3477,298.6491,18864.0
2022-03-08 11:30:00,307.12,307.99,306.34,307.99,9678.0,298.6005,299.4464,297.8421,299.4464,9678.0
2022-03-08 11:40:00,308.0,311.2,308.0,311.19,2719.0,299.4561,302.5673,299.4561,302.5576,2719.0
2022-03-08 11:50:00,311.24,312.51,311.15,311.94,8096.0,302.6062,303.841,302.5187,303.2868,8096.0
2022-03-08 12:00:00,311.81,313.43,311.81,313.2,6593.0,303.1604,304.7355,303.1604,304.5119,6593.0
2022-03-08 12:10:00,313.46,317.77,313.46,316.88,13247.0,304.7646,308.9551,304.7646,308.0898,13247.0
2022-03-08 12:20:00,316.31,316.52,314.83,315.96,11454.0,307.5356,307.7398,306.0966,307.1953,11454.0
2022-03-08 12:30:00,316.0,317.21,315.29,316.65,15172.0,307.2342,308.4106,306.5439,307.8662,15172.0
2022-03-08 12:40:00,316.62,316.85,315.38,315.63,6085.0,307.837,308.0606,306.6314,306.8744,6085.0
2022-03-08 12:50:00,315.31,316.85,314.14,316.85,4685.0,306.5633,308.0606,305.4258,308.0606,4685.0
2022-03-08 13:00:00,317.23,318.94,316.9,318.74,6264.0,308.4301,310.0926,308.1092,309.8982,6264.0
2022-03-08 13:10:00,319.0,320.3,319.0,319.23,7204.0,310.151,311.4149,310.151,310.3746,7204.0
2022-03-08 13:20:00,319.33,319.33,315.04,315.37,6977.0,310.4718,310.4718,306.3008,306.6217,6977.0
2022-03-08 13:30:00,315.09,316.1,313.22,313.26,14865.0,306.3494,307.3314,304.5313,304.5702,14865.0
2022-03-08 13:40:00,313.26,314.32,312.75,313.85,2722.0,304.5702,305.6008,304.0743,305.1438,2722.0
2022-03-08 13:50:00,313.92,314.24,312.16,312.65,8878.0,305.2119,305.523,303.5007,303.9771,8878.0
2022-03-08 14:00:00,312.45,314.11,311.02,313.65,6613.0,303.7827,305.3966,302.3923,304.9494,6613.0
2022-03-08 14:10:00,313.45,313.94,311.94,313.94,4606.0,304.7549,305.2313,303.2868,305.2313,4606.0
2022-03-08 14:20:00,313.71,315.98,311.43,315.98,7296.0,305.0077,307.2147,302.791,307.2147,7296.0
2022-03-08 14:30:00,315.91,316.1,314.0,315.61,7477.0,307.1467,307.3314,305.2897,306.855,7477.0
2022-03-08 14:40:00,315.65,317.22,315.07,317.22,5823.0,306.8939,308.4203,306.33,308.4203,5823.0
2022-03-08 14:50:00,317.21,317.21,315.44,316.04,4215.0,308.4106,308.4106,306.6897,307.2731,4215.0
2022-03-08 15:00:00,316.0,317.46,315.8,316.81,10008.0,307.2342,308.6537,307.0397,308.0217,10008.0
2022-03-08 15:10:00,316.99,317.12,315.36,316.69,19753.0,308.1967,308.3231,306.6119,307.905,19753.0
2022-03-08 15:20:00,316.64,316.64,314.74,314.85,13582.0,307.8564,307.8564,306.0091,306.1161,13582.0
2022-03-08 15:30:00,314.92,315.27,313.62,314.52,14441.0,306.1841,306.5244,304.9202,305.7952,14441.0
2022-03-08 15:40:00,314.74,314.76,312.49,312.53,15393.0,306.0091,306.0286,303.8215,303.8604,15393.0
2022-03-08 15:50:00,312.8,313.88,310.66,310.68,42272.0,304.1229,305.173,302.0423,302.0618,42272.0
2022-03-09 09:30:00,318.99,320.99,316.5,317.0,17419.0,310.1412,312.0858,307.7203,308.2064,17419.0
2022-03-09 09:40:00,317.48,318.79,317.11,317.95,5407.0,308.6731,309.9468,308.3134,309.1301,5407.0
2022-03-09 09:50:00,317.45,317.71,314.08,316.58,14917.0,308.644,308.8967,305.3674,307.7981,14917.0
2022-03-09 10:00:00,316.72,317.96,315.67,315.69,7628.0,307.9342,309.1398,306.9133,306.9328,7628.0
2022-03-09 10:10:00,315.88,317.22,315.38,316.47,11094.0,307.1175,308.4203,306.6314,307.6911,11094.0
2022-03-09 10:20:00,316.52,317.99,316.26,317.15,9721.0,307.7398,309.169,307.487,308.3523,9721.0
2022-03-09 10:30:00,317.32,318.87,316.81,318.39,7300.0,308.5176,310.0246,308.0217,309.5579,7300.0
2022-03-09 10:40:00,318.86,319.0,317.0,317.6,12574.0,310.0148,310.151,308.2064,308.7898,12574.0
2022-03-09 10:50:00,318.09,318.58,316.95,318.16,14209.0,309.2662,309.7426,308.1578,309.3343,14209.0
2022-03-09 11:00:00,318.22,320.11,317.46,319.34,26025.0,309.3926,311.2302,308.6537,310.4815,26025.0
2022-03-09 11:10:00,319.27,319.33,317.27,318.43,8788.0,310.4135,310.4718,308.469,309.5968,8788.0
2022-03-09 11:20:00,318.36,318.8,317.75,317.95,11762.0,309.5287,309.9565,308.9356,309.1301,11762.0
2022-03-09 11:30:00,317.93,319.65,317.9,318.96,9012.0,309.1106,310.7829,309.0815,310.1121,9012.0
2022-03-09 11:40:00,319.23,319.63,318.25,318.72,5692.0,310.3746,310.7635,309.4218,309.8787,5692.0
2022-03-09 11:50:00,318.72,318.99,317.85,318.77,7911.0,309.8787,310.1412,309.0329,309.9273,7911.0
2022-03-09 12:00:00,318.66,319.46,318.66,319.11,5737.0,309.8204,310.5982,309.8204,310.2579,5737.0
2022-03-09 12:10:00,319.0,319.89,318.69,319.89,6122.0,310.151,311.0163,309.8496,311.0163,6122.0
2022-03-09 12:20:00,319.59,319.9,319.0,319.36,6106.0,310.7246,311.026,310.151,310.501,6106.0
2022-03-09 12:30:00,319.47,320.0,319.13,319.67,6058.0,310.6079,311.1232,310.2774,310.8024,6058.0
2022-03-09 12:40:00,319.79,319.79,318.22,319.57,3850.0,310.919,310.919,309.3926,310.7051,3850.0
2022-03-09 12:50:00,319.39,319.69,319.17,319.31,8115.0,310.5301,310.8218,310.3162,310.4524,8115.0
2022-03-09 13:00:00,319.48,319.48,318.18,318.81,6238.0,310.6176,310.6176,309.3537,309.9662,6238.0
2022-03-09 13:10:00,318.57,319.91,318.48,319.2,8110.0,309.7329,311.0357,309.6454,310.3454,8110.0
2022-03-09 13:20:00,319.68,319.89,319.32,319.33,5260.0,310.8121,311.0163,310.4621,310.4718,5260.0
2022-03-09 13:30:00,319.48,319.48,317.76,318.09,4402.0,310.6176,310.6176,308.9454,309.2662,4402.0
2022-03-09 13:40:00,318.25,318.4,316.6,317.28,5844.0,309.4218,309.5676,307.8175,308.4787,5844.0
2022-03-09 13:50:00,316.96,317.93,316.6,316.6,9875.0,308.1676,309.1106,307.8175,307.8175,9875.0
2022-03-09 14:00:00,316.68,317.9,316.67,317.25,5093.0,307.8953,309.0815,307.8856,308.4495,5093.0
2022-03-09 14:10:00,317.55,317.65,316.75,316.88,5614.0,308.7412,308.8384,307.9634,308.0898,5614.0
2022-03-09 14:20:00,317.05,317.56,317.05,317.51,5080.0,308.2551,308.7509,308.2551,308.7023,5080.0
2022-03-09 14:30:00,317.54,318.09,317.52,317.64,6224.0,308.7315,309.2662,308.712,308.8287,6224.0
2022-03-09 14:40:00,317.83,318.21,317.32,317.48,7915.0,309.0134,309.3829,308.5176,308.6731,7915.0
2022-03-09 14:50:00,317.52,318.24,316.52,316.85,10085.0,308.712,309.412,307.7398,308.0606,10085.0
2022-03-09 15:00:00,316.91,317.79,316.84,317.48,7513.0,308.1189,308.9745,308.0509,308.6731,7513.0
2022-03-09 15:10:00,317.62,318.54,317.41,317.68,8452.0,308.8092,309.7037,308.6051,308.8676,8452.0
2022-03-09 15:20:00,317.61,318.2,317.0,317.31,10188.0,308.7995,309.3732,308.2064,308.5078,10188.0
2022-03-09 15:30:00,317.43,318.22,317.3,317.53,12938.0,308.6245,309.3926,308.4981,308.7217,12938.0
2022-03-09 15:40:00,317.4,318.34,316.97,317.28,18134.0,308.5953,309.5093,308.1773,308.4787,18134.0
2022-03-09 15:50:00,317.29,317.68,315.22,315.81,57444.0,308.4884,308.8676,306.4758,307.0495,57444.0
2022-03-10 09:30:00,312.48,315.29,311.19,314.07,11008.0,303.8118,306.5439,302.5576,305.3577,11008.0
2022-03-10 09:40:00,313.91,315.23,313.86,314.98,3300.0,305.2022,306.4855,305.1535,306.2425,3300.0
2022-03-10 09:50:00,314.89,316.51,313.77,316.47,3272.0,306.155,307.73,305.066,307.6911,3272.0
2022-03-10 10:00:00,315.85,316.57,315.0,315.87,3635.0,307.0883,307.7884,306.2619,307.1078,3635.0
2022-03-10 10:10:00,315.82,316.66,315.26,316.66,4243.0,307.0592,307.8759,306.5147,307.8759,4243.0
2022-03-10 10:20:00,316.3,316.67,315.31,315.31,7209.0,307.5259,307.8856,306.5633,306.5633,7209.0
2022-03-10 10:30:00,314.96,315.29,313.06,314.04,5783.0,306.223,306.5439,304.3757,305.3286,5783.0
2022-03-10 10:40:00,313.87,315.28,313.5,315.28,4137.0,305.1633,306.5342,304.8035,306.5342,4137.0
2022-03-10 10:50:00,315.05,315.05,313.34,313.34,3601.0,306.3105,306.3105,304.648,304.648,3601.0
2022-03-10 11:00:00,313.55,313.55,312.47,312.98,4113.0,304.8521,304.8521,303.8021,304.298,4113.0
2022-03-10 11:10:00,312.91,313.83,312.71,313.63,3075.0,304.2299,305.1244,304.0354,304.9299,3075.0
2022-03-10 11:20:00,313.5,314.93,313.5,314.47,5105.0,304.8035,306.1939,304.8035,305.7466,5105.0
2022-03-10 11:30:00,315.0,315.39,314.73,315.25,5198.0,306.2619,306.6411,305.9994,306.505,5198.0
2022-03-10 11:40:00,315.57,316.48,315.44,316.48,3686.0,306.8161,307.7009,306.6897,307.7009,3686.0
2022-03-10 11:50:00,316.49,316.79,316.45,316.79,1742.0,307.7106,308.0023,307.6717,308.0023,1742.0
2022-03-10 12:00:00,316.78,317.49,316.78,316.92,1253.0,307.9925,308.6828,307.9925,308.1287,1253.0
2022-03-10 12:10:00,316.92,318.0,316.92,317.97,4505.0,308.1287,309.1787,308.1287,309.1495,4505.0
2022-03-10 12:20:00,318.46,318.92,317.88,318.07,2875.0,309.6259,310.0732,309.062,309.2468,2875.0
2022-03-10 12:30:00,317.92,318.2,316.32,316.46,4387.0,309.1009,309.3732,307.5453,307.6814,4387.0
2022-03-10 12:40:00,316.67,316.68,315.28,316.04,3846.0,307.8856,307.8953,306.5342,307.2731,3846.0
2022-03-10 12:50:00,316.11,316.11,315.28,315.31,3156.0,307.3411,307.3411,306.5342,306.5633,3156.0
2022-03-10 13:00:00,315.43,315.71,314.8,315.59,2444.0,306.68,306.9522,306.0675,306.8356,2444.0
2022-03-10 13:10:00,315.45,317.06,315.45,316.99,3838.0,306.6994,308.2648,306.6994,308.1967,3838.0
2022-03-10 13:20:00,316.78,316.89,316.27,316.75,1464.0,307.9925,308.0995,307.4967,307.9634,1464.0
2022-03-10 13:30:00,316.71,316.71,315.71,316.24,9881.0,307.9245,307.9245,306.9522,307.4675,9881.0
2022-03-10 13:40:00,316.35,317.5,315.71,317.5,3024.0,307.5745,308.6926,306.9522,308.6926,3024.0
2022-03-10 13:50:00,317.62,317.82,317.23,317.58,827.0,308.8092,309.0037,308.4301,308.7704,827.0
2022-03-10 14:00:00,317.16,318.8,317.16,318.33,3073.0,308.362,309.9565,308.362,309.4995,3073.0
2022-03-10 14:10:00,317.38,319.27,317.38,319.27,3200.0,308.5759,310.4135,308.5759,310.4135,3200.0
2022-03-10 14:20:00,319.19,319.95,318.78,319.62,3262.0,310.3357,311.0746,309.9371,310.7538,3262.0
2022-03-10 14:30:00,320.0,320.47,318.95,319.48,7758.0,311.1232,311.5802,310.1023,310.6176,7758.0
2022-03-10 14:40:00,319.45,320.17,318.88,320.15,5636.0,310.5885,311.2885,310.0343,311.2691,5636.0
2022-03-10 14:50:00,320.31,320.68,319.96,320.12,6758.0,311.4246,311.7844,311.0843,311.2399,6758.0
2022-03-10 15:00:00,320.29,320.29,318.77,319.5,10098.0,311.4052,311.4052,309.9273,310.6371,10098.0
2022-03-10 15:10:00,319.58,320.52,319.28,320.05,5898.0,310.7149,311.6288,310.4232,311.1718,5898.0
2022-03-10 15:20:00,320.38,320.65,319.24,320.62,9947.0,311.4927,311.7552,310.3843,311.726,9947.0
2022-03-10 15:30:00,320.85,320.91,319.6,319.97,3907.0,311.9496,312.008,310.7343,311.0941,3907.0
2022-03-10 15:40:00,320.25,321.16,320.0,320.84,12182.0,311.3663,312.251,311.1232,311.9399,12182.0
2022-03-10 15:50:00,320.86,322.34,320.86,321.09,24436.0,311.9594,313.3983,311.9594,312.183,24436.0
2022-03-11 09:30:00,327.49,330.8,326.38,327.1,22269.0,318.4054,321.6236,317.3262,318.0263,22269.0
2022-03-11 09:40:00,327.47,328.71,327.36,327.89,7177.0,318.386,319.5916,318.2791,318.7944,7177.0
2022-03-11 09:50:00,328.01,328.08,326.04,326.87,3395.0,318.911,318.9791,316.9957,317.8026,3395.0
2022-03-11 10:00:00,326.69,326.7,323.82,324.75,4405.0,317.6276,317.6374,314.8373,315.7415,4405.0
2022-03-11 10:10:00,324.82,325.99,324.59,324.84,2608.0,315.8095,316.9471,315.5859,315.829,2608.0
2022-03-11 10:20:00,324.57,325.96,323.88,325.69,4367.0,315.5665,316.9179,314.8956,316.6554,4367.0
2022-03-11 10:30:00,325.7,326.25,324.82,325.84,8169.0,316.6651,317.1998,315.8095,316.8012,8169.0
2022-03-11 10:40:00,325.83,326.65,324.89,324.89,3854.0,316.7915,317.5888,315.8776,315.8776,3854.0
2022-03-11 10:50:00,325.0,326.71,324.94,326.71,3715.0,315.9845,317.6471,315.9262,317.6471,3715.0
2022-03-11 11:00:00,326.56,326.68,324.59,324.94,3800.0,317.5012,317.6179,315.5859,315.9262,3800.0
2022-03-11 11:10:00,325.15,325.57,324.26,325.57,2201.0,316.1304,316.5387,315.265,316.5387,2201.0
2022-03-11 11:20:00,326.05,326.13,325.12,325.44,2228.0,317.0054,317.0832,316.1012,316.4123,2228.0
2022-03-11 11:30:00,325.7,325.72,324.66,325.0,2822.0,316.6651,316.6845,315.654,315.9845,2822.0
2022-03-11 11:40:00,326.0,326.62,325.01,326.62,3656.0,316.9568,317.5596,315.9942,317.5596,3656.0
2022-03-11 11:50:00,326.21,326.58,325.29,325.42,3580.0,317.161,317.5207,316.2665,316.3929,3580.0
2022-03-11 12:00:00,325.37,325.72,323.83,323.83,2505.0,316.3443,316.6845,314.847,314.847,2505.0
2022-03-11 12:10:00,324.25,324.28,323.77,323.87,2211.0,315.2553,315.2845,314.7886,314.8859,2211.0
2022-03-11 12:20:00,324.37,324.37,322.92,322.92,5575.0,315.372,315.372,313.9622,313.9622,5575.0
2022-03-11 12:30:00,322.82,322.94,322.45,322.73,1326.0,313.865,313.9817,313.5053,313.7775,1326.0
2022-03-11 12:40:00,322.52,323.6,322.47,323.19,1634.0,313.5733,314.6234,313.5247,314.2247,1634.0
2022-03-11 12:50:00,323.16,323.44,323.15,323.19,1239.0,314.1956,314.4678,314.1858,314.2247,1239.0
2022-03-11 13:00:00,323.32,324.03,323.16,323.23,4129.0,314.3511,315.0414,314.1956,314.2636,4129.0
2022-03-11 13:10:00,323.46,323.6,322.98,323.42,1773.0,314.4872,314.6234,314.0206,314.4484,1773.0
2022-03-11 13:20:00,323.41,323.87,323.26,323.66,4237.0,314.4386,314.8859,314.2928,314.6817,4237.0
2022-03-11 13:30:00,323.73,324.53,323.39,324.49,11828.0,314.7498,315.5276,314.4192,315.4887,11828.0
2022-03-11 13:40:00,324.44,325.41,324.11,325.41,1900.0,315.4401,316.3831,315.1192,316.3831,1900.0
2022-03-11 13:50:00,325.38,325.38,323.52,323.52,1392.0,316.354,316.354,314.5456,314.5456,1392.0
2022-03-11 14:00:00,323.27,324.38,323.27,324.05,1000.0,314.3025,315.3817,314.3025,315.0609,1000.0
2022-03-11 14:10:00,323.95,324.72,323.36,323.36,4365.0,314.9636,315.7123,314.39,314.39,4365.0
2022-03-11 14:20:00,323.39,325.43,323.39,325.43,2435.0,314.4192,316.4026,314.4192,316.4026,2435.0
2022-03-11 14:30:00,325.37,326.1,324.9,325.46,3758.0,316.3443,317.054,315.8873,316.4318,3758.0
2022-03-11 14:40:00,325.16,325.5,324.7,325.36,2800.0,316.1401,316.4707,315.6928,316.3345,2800.0
2022-03-11 14:50:00,325.49,326.0,324.39,325.87,5743.0,316.4609,316.9568,315.3914,316.8304,5743.0
2022-03-11 15:00:00,325.8,325.8,324.75,324.75,2833.0,316.7623,316.7623,315.7415,315.7415,2833.0
2022-03-11 15:10:00,324.77,324.81,324.27,324.49,2600.0,315.7609,315.7998,315.2748,315.4887,2600.0
2022-03-11 15:20:00,324.39,324.58,323.8,323.89,6573.0,315.3914,315.5762,314.8178,314.9053,6573.0
2022-03-11 15:30:00,323.92,324.28,323.46,323.72,5612.0,314.9345,315.2845,314.4872,314.74,5612.0
2022-03-11 15:40:00,323.63,323.94,323.14,323.3,21792.0,314.6525,314.9539,314.1761,314.3317,21792.0
2022-03-11 15:50:00,323.26,323.99,322.45,322.48,24584.0,314.2928,315.0025,313.5053,313.5344,24584.0
2022-03-14 09:30:00,324.22,326.43,322.53,324.06,6418.0,315.2262,317.3749,313.583,315.0706,6418.0
2022-03-14 09:40:00,323.24,325.34,322.37,323.73,8949.0,314.2733,316.3151,313.4275,314.7498,8949.0
2022-03-14 09:50:00,323.03,324.78,322.0,324.78,3899.0,314.0692,315.7706,313.0677,315.7706,3899.0
2022-03-14 10:00:00,324.55,327.62,323.96,327.31,22990.0,315.547,318.5318,314.9734,318.2304,22990.0
2022-03-14 10:10:00,327.66,330.47,327.66,330.47,12796.0,318.5707,321.3028,318.5707,321.3028,12796.0
2022-03-14 10:20:00,330.44,331.05,329.4,329.59,8896.0,321.2736,321.8667,320.2625,320.4472,8896.0
2022-03-14 10:30:00,329.58,330.24,328.48,328.54,7114.0,320.4375,321.0792,319.368,319.4263,7114.0
2022-03-14 10:40:00,328.5,328.8,327.8,328.17,8120.0,319.3874,319.6791,318.7069,319.0666,8120.0
2022-03-14 10:50:00,327.72,329.45,327.71,328.51,7813.0,318.6291,320.3111,318.6193,319.3972,7813.0
2022-03-14 11:00:00,328.41,328.51,327.33,327.33,2966.0,319.2999,319.3972,318.2499,318.2499,2966.0
2022-03-14 11:10:00,326.53,326.72,326.01,326.49,2036.0,317.4721,317.6568,316.9665,317.4332,2036.0
2022-03-14 11:20:00,325.89,325.89,324.75,325.31,1800.0,316.8498,316.8498,315.7415,316.2859,1800.0
2022-03-14 11:30:00,325.19,325.69,324.8,325.19,2589.0,316.1693,316.6554,315.7901,316.1693,2589.0
2022-03-14 11:40:00,324.76,324.94,323.1,323.1,5615.0,315.7512,315.9262,314.1372,314.1372,5615.0
2022-03-14 11:50:00,323.0,323.23,322.55,323.0,1657.0,314.04,314.2636,313.6025,314.04,1657.0
2022-03-14 12:00:00,323.04,323.47,322.29,322.58,8671.0,314.0789,314.497,313.3497,313.6317,8671.0
2022-03-14 12:10:00,322.53,322.54,321.54,322.2,3736.0,313.583,313.5928,312.6205,313.2622,3736.0
2022-03-14 12:20:00,321.68,322.12,321.3,322.12,27021.0,312.7566,313.1844,312.3872,313.1844,27021.0
2022-03-14 12:30:00,322.46,323.42,322.4,323.38,4506.0,313.515,314.4484,313.4566,314.4095,4506.0
2022-03-14 12:40:00,323.61,324.59,323.17,323.89,5801.0,314.6331,315.5859,314.2053,314.9053,5801.0
2022-03-14 12:50:00,323.81,323.85,322.71,322.71,10561.0,314.8275,314.8664,313.758,313.758,10561.0
2022-03-14 13:00:00,322.52,322.74,321.74,321.74,3770.0,313.5733,313.7872,312.815,312.815,3770.0
2022-03-14 13:10:00,321.6,321.6,320.39,320.82,2217.0,312.6788,312.6788,311.5024,311.9205,2217.0
2022-03-14 13:20:00,320.89,320.89,319.7,319.7,1978.0,311.9885,311.9885,310.8315,310.8315,1978.0
2022-03-14 13:30:00,319.99,320.09,318.39,318.6,2208.0,311.1135,311.2107,309.5579,309.7621,2208.0
2022-03-14 13:40:00,318.41,320.0,318.34,319.55,16359.0,309.5773,311.1232,309.5093,310.6857,16359.0
2022-03-14 13:50:00,319.55,320.05,318.52,318.62,16088.0,310.6857,311.1718,309.6843,309.7815,16088.0
2022-03-14 14:00:00,318.8,320.34,318.8,319.79,105253.0,309.9565,311.4538,309.9565,310.919,105253.0
2022-03-14 14:10:00,320.13,320.14,318.94,319.16,1732.0,311.2496,311.2593,310.0926,310.3065,1732.0
2022-03-14 14:20:00,319.36,319.46,318.8,319.46,5933.0,310.501,310.5982,309.9565,310.5982,5933.0
2022-03-14 14:30:00,319.44,321.0,319.43,320.71,10794.0,310.5788,312.0955,310.569,311.8135,10794.0
2022-03-14 14:40:00,320.77,320.77,319.0,319.28,4368.0,311.8719,311.8719,310.151,310.4232,4368.0
2022-03-14 14:50:00,318.95,320.61,318.95,320.0,4295.0,310.1023,311.7163,310.1023,311.1232,4295.0
2022-03-14 15:00:00,319.88,321.02,319.43,319.77,3757.0,311.0066,312.1149,310.569,310.8996,3757.0
2022-03-14 15:10:00,320.17,321.7,320.17,321.33,3208.0,311.2885,312.7761,311.2885,312.4163,3208.0
2022-03-14 15:20:00,321.12,321.85,320.7,320.86,5799.0,312.2122,312.9219,311.8038,311.9594,5799.0
2022-03-14 15:30:00,320.68,320.68,319.24,320.02,10299.0,311.7844,311.7844,310.3843,311.1427,10299.0
2022-03-14 15:40:00,319.77,320.19,318.91,319.33,21589.0,310.8996,311.308,310.0635,310.4718,21589.0
2022-03-14 15:50:00,319.11,320.44,318.79,319.8,47219.0,310.2579,311.551,309.9468,310.9288,47219.0
2022-03-15 09:30:00,321.0,324.41,321.0,322.59,20884.0,312.0955,315.4109,312.0955,313.6414,20884.0
2022-03-15 09:40:00,323.41,323.41,320.3,322.2,8585.0,314.4386,314.4386,311.4149,313.2622,8585.0
2022-03-15 09:50:00,322.3,324.53,322.18,324.08,8715.0,313.3594,315.5276,313.2427,315.09,8715.0
2022-03-15 10:00:00,323.7,326.28,323.18,324.99,27355.0,314.7206,317.229,314.215,315.9748,27355.0
2022-03-15 10:10:00,325.12,325.46,324.22,325.1,8753.0,316.1012,316.4318,315.2262,316.0817,8753.0
2022-03-15 10:20:00,325.84,328.31,325.21,327.82,10005.0,316.8012,319.2027,316.1887,318.7263,10005.0
2022-03-15 10:30:00,328.48,329.8,328.48,329.08,7437.0,319.368,320.6514,319.368,319.9513,7437.0
2022-03-15 10:40:00,329.35,331.13,329.2,330.78,12412.0,320.2139,321.9445,320.068,321.6042,12412.0
2022-03-15 10:50:00,330.96,331.04,327.31,327.6,4581.0,321.7792,321.857,318.2304,318.5124,4581.0
2022-03-15 11:00:00,327.69,327.69,326.93,327.33,3872.0,318.5999,318.5999,317.861,318.2499,3872.0
2022-03-15 11:10:00,327.41,327.41,325.48,325.73,5217.0,318.3277,318.3277,316.4512,316.6943,5217.0
2022-03-15 11:20:00,326.33,326.46,325.43,325.93,1838.0,317.2776,317.404,316.4026,316.8887,1838.0
2022-03-15 11:30:00,326.11,326.63,326.01,326.26,1288.0,317.0637,317.5693,316.9665,317.2096,1288.0
2022-03-15 11:40:00,325.88,326.17,325.4,325.73,3367.0,316.8401,317.1221,316.3734,316.6943,3367.0
2022-03-15 11:50:00,326.07,326.43,323.75,324.18,4779.0,317.0248,317.3749,314.7692,315.1873,4779.0
2022-03-15 12:00:00,323.78,324.58,323.05,324.58,2630.0,314.7984,315.5762,314.0886,315.5762,2630.0
2022-03-15 12:10:00,324.25,325.64,324.09,325.64,3870.0,315.2553,316.6068,315.0998,316.6068,3870.0
2022-03-15 12:20:00,325.56,326.94,325.0,326.54,7987.0,316.529,317.8707,315.9845,317.4818,7987.0
2022-03-15 12:30:00,326.54,327.52,326.47,327.09,3123.0,317.4818,318.4346,317.4137,318.0165,3123.0
2022-03-15 12:40:00,326.89,326.89,325.93,325.93,1736.0,317.8221,317.8221,316.8887,316.8887,1736.0
2022-03-15 12:50:00,325.8,326.81,325.68,326.65,5250.0,316.7623,317.7443,316.6457,317.5888,5250.0
2022-03-15 13:00:00,326.71,327.54,326.11,326.11,2617.0,317.6471,318.4541,317.0637,317.0637,2617.0
2022-03-15 13:10:00,325.74,325.76,325.2,325.37,2128.0,316.704,316.7234,316.179,316.3443,2128.0
2022-03-15 13:20:00,325.36,326.18,325.25,325.8,4002.0,316.3345,317.1318,316.2276,316.7623,4002.0
2022-03-15 13:30:00,324.82,326.0,324.82,325.32,2337.0,315.8095,316.9568,315.8095,316.2956,2337.0
2022-03-15 13:40:00,325.38,325.61,325.14,325.22,2207.0,316.354,316.5776,316.1206,316.1984,2207.0
2022-03-15 13:50:00,325.31,326.69,325.31,326.69,5000.0,316.2859,317.6276,316.2859,317.6276,5000.0
2022-03-15 14:00:00,326.88,326.88,325.59,326.15,5164.0,317.8124,317.8124,316.5582,317.1026,5164.0
2022-03-15 14:10:00,326.3,326.3,324.85,324.85,3481.0,317.2485,317.2485,315.8387,315.8387,3481.0
2022-03-15 14:20:00,324.81,325.28,324.09,324.09,5463.0,315.7998,316.2568,315.0998,315.0998,5463.0
2022-03-15 14:30:00,323.89,324.52,323.69,324.15,4504.0,314.9053,315.5178,314.7109,315.1581,4504.0
2022-03-15 14:40:00,324.44,325.76,323.92,325.76,18394.0,315.4401,316.7234,314.9345,316.7234,18394.0
2022-03-15 14:50:00,325.8,326.55,325.23,326.38,3463.0,316.7623,317.4915,316.2081,317.3262,3463.0
2022-03-15 15:00:00,326.08,327.14,325.97,326.06,10942.0,317.0346,318.0652,316.9276,317.0151,10942.0
2022-03-15 15:10:00,326.49,327.5,326.3,327.29,2700.0,317.4332,318.4152,317.2485,318.211,2700.0
2022-03-15 15:20:00,327.13,327.87,326.97,327.86,3358.0,318.0554,318.7749,317.8999,318.7652,3358.0
2022-03-15 15:30:00,328.04,328.67,327.72,328.11,8703.0,318.9402,319.5527,318.6291,319.0083,8703.0
2022-03-15 15:40:00,328.07,328.64,327.54,328.47,9342.0,318.9694,319.5235,318.4541,319.3583,9342.0
2022-03-15 15:50:00,328.88,329.25,327.86,328.47,40743.0,319.7569,320.1166,318.7652,319.3583,40743.0
2022-03-16 09:30:00,329.76,336.89,329.76,335.82,11201.0,320.6125,327.5447,320.6125,326.5044,11201.0
2022-03-16 09:40:00,336.53,337.89,336.03,337.16,13024.0,327.1947,328.517,326.7086,327.8072,13024.0
2022-03-16 09:50:00,336.31,336.61,334.9,334.9,5084.0,326.9808,327.2725,325.6099,325.6099,5084.0
2022-03-16 10:00:00,335.1,335.25,333.5,333.5,5546.0,325.8043,325.9502,324.2487,324.2487,5546.0
2022-03-16 10:10:00,333.94,337.99,333.94,337.5,17652.0,324.6765,328.6142,324.6765,328.1378,17652.0
2022-03-16 10:20:00,337.5,338.54,337.5,338.24,10471.0,328.1378,329.1489,328.1378,328.8572,10471.0
2022-03-16 10:30:00,338.05,338.49,336.74,337.5,9668.0,328.6725,329.1003,327.3989,328.1378,9668.0
2022-03-16 10:40:00,337.56,337.56,335.76,336.47,7765.0,328.1961,328.1961,326.446,327.1363,7765.0
2022-03-16 10:50:00,336.49,336.6,335.07,335.66,8646.0,327.1558,327.2627,325.7752,326.3488,8646.0
2022-03-16 11:00:00,335.66,335.92,333.92,335.21,8866.0,326.3488,326.6016,324.6571,325.9113,8866.0
2022-03-16 11:10:00,335.38,336.44,335.38,335.88,1800.0,326.0766,327.1072,326.0766,326.5627,1800.0
2022-03-16 11:20:00,336.26,336.26,335.56,336.19,8540.0,326.9322,326.9322,326.2516,326.8641,8540.0
2022-03-16 11:30:00,336.26,337.61,336.26,337.32,8090.0,326.9322,328.2447,326.9322,327.9628,8090.0
2022-03-16 11:40:00,337.53,337.62,336.82,337.62,7785.0,328.1669,328.2544,327.4766,328.2544,7785.0
2022-03-16 11:50:00,337.49,339.53,337.36,339.53,12058.0,328.1281,330.1115,328.0017,330.1115,12058.0
2022-03-16 12:00:00,339.5,339.81,338.9,339.29,7765.0,330.0823,330.3837,329.4989,329.8781,7765.0
2022-03-16 12:10:00,339.35,339.78,339.06,339.56,11796.0,329.9365,330.3545,329.6545,330.1406,11796.0
2022-03-16 12:20:00,339.56,339.85,339.4,339.85,10080.0,330.1406,330.4226,329.9851,330.4226,10080.0
2022-03-16 12:30:00,339.68,340.5,339.58,339.58,8826.0,330.2573,331.0546,330.1601,330.1601,8826.0
2022-03-16 12:40:00,339.6,340.36,339.23,339.24,26423.0,330.1795,330.9184,329.8198,329.8295,26423.0
2022-03-16 12:50:00,339.25,340.49,339.0,339.66,9898.0,329.8392,331.0448,329.5962,330.2379,9898.0
2022-03-16 13:00:00,339.97,340.37,339.39,339.56,9307.0,330.5393,330.9282,329.9753,330.1406,9307.0
2022-03-16 13:10:00,339.55,339.55,337.64,339.2,9884.0,330.1309,330.1309,328.2739,329.7906,9884.0
2022-03-16 13:20:00,339.2,340.01,339.11,339.87,9695.0,329.7906,330.5781,329.7031,330.442,9695.0
2022-03-16 13:30:00,340.07,340.48,339.61,340.04,4294.0,330.6365,331.0351,330.1892,330.6073,4294.0
2022-03-16 13:40:00,339.9,340.15,339.43,339.52,9063.0,330.4712,330.7143,330.0142,330.1017,9063.0
2022-03-16 13:50:00,339.68,339.74,338.79,339.3,1980.0,330.2573,330.3156,329.392,329.8878,1980.0
2022-03-16 14:00:00,339.29,339.29,335.76,335.77,8572.0,329.8781,329.8781,326.446,326.4558,8572.0
2022-03-16 14:10:00,335.39,336.14,334.04,335.94,14610.0,326.0863,326.8155,324.7738,326.621,14610.0
2022-03-16 14:20:00,336.43,336.43,331.85,332.16,13430.0,327.0975,327.0975,322.6445,322.9459,13430.0
2022-03-16 14:30:00,332.16,333.04,330.18,333.04,12837.0,322.9459,323.8015,321.0208,323.8015,12837.0
2022-03-16 14:40:00,333.4,334.64,333.06,333.21,19134.0,324.1515,325.3571,323.8209,323.9668,19134.0
2022-03-16 14:50:00,333.57,334.39,332.84,332.96,12622.0,324.3168,325.114,323.607,323.7237,12622.0
2022-03-16 15:00:00,332.8,333.99,332.01,332.32,12992.0,323.5682,324.7251,322.8001,323.1015,12992.0
2022-03-16 15:10:00,332.7,333.89,332.08,333.89,9168.0,323.4709,324.6279,322.8681,324.6279,9168.0
2022-03-16 15:20:00,334.1,335.24,333.85,335.23,12281.0,324.8321,325.9405,324.589,325.9307,12281.0
2022-03-16 15:30:00,335.21,335.26,334.23,334.41,8224.0,325.9113,325.9599,324.9585,325.1335,8224.0
2022-03-16 15:40:00,334.57,336.59,333.89,336.59,20665.0,325.2891,327.253,324.6279,327.253,20665.0
2022-03-16 15:50:00,336.34,337.87,336.28,337.85,54502.0,327.01,328.4975,326.9516,328.4781,54502.0
2022-03-17 09:30:00,333.56,336.0,333.56,335.21,6933.0,324.3071,326.6794,324.3071,325.9113,6933.0
2022-03-17 09:40:00,334.99,336.87,333.06,336.08,1400.0,325.6974,327.5252,323.8209,326.7572,1400.0
2022-03-17 09:50:00,337.17,337.71,336.12,337.16,5163.0,327.8169,328.3419,326.7961,327.8072,5163.0
2022-03-17 10:00:00,337.79,339.0,336.79,339.0,13305.0,328.4197,329.5962,327.4475,329.5962,13305.0
2022-03-17 10:10:00,338.61,338.64,336.7,337.59,5786.0,329.217,329.2461,327.36,328.2253,5786.0
2022-03-17 10:20:00,337.61,339.47,337.59,339.47,5867.0,328.2447,330.0531,328.2253,330.0531,5867.0
2022-03-17 10:30:00,339.18,340.35,339.01,340.35,11648.0,329.7712,330.9087,329.6059,330.9087,11648.0
2022-03-17 10:40:00,340.88,341.26,339.56,340.28,8121.0,331.424,331.7935,330.1406,330.8407,8121.0
2022-03-17 10:50:00,340.4,341.63,340.14,341.63,9684.0,330.9573,332.1532,330.7045,332.1532,9684.0
2022-03-17 11:00:00,341.48,342.43,340.79,342.41,13697.0,332.0074,332.931,331.3365,332.9116,13697.0
2022-03-17 11:10:00,342.24,342.6,341.85,342.35,11858.0,332.7463,333.0963,332.3671,332.8532,11858.0
2022-03-17 11:20:00,342.38,342.97,341.93,342.32,6339.0,332.8824,333.456,332.4449,332.8241,6339.0
2022-03-17 11:30:00,342.06,343.0,342.02,342.94,3612.0,332.5713,333.4852,332.5324,333.4269,3612.0
2022-03-17 11:40:00,342.83,343.12,342.59,342.98,5980.0,333.3199,333.6019,333.0866,333.4658,5980.0
2022-03-17 11:50:00,343.06,343.95,343.06,343.77,11145.0,333.5435,334.4089,333.5435,334.2338,11145.0
2022-03-17 12:00:00,343.8,344.78,343.8,344.78,3394.0,334.263,335.2158,334.263,335.2158,3394.0
2022-03-17 12:10:00,344.52,344.94,343.83,344.2,7300.0,334.963,335.3714,334.2922,334.6519,7300.0
2022-03-17 12:20:00,344.47,345.76,344.47,345.34,8180.0,334.9144,336.1686,334.9144,335.7603,8180.0
2022-03-17 12:30:00,345.29,345.43,344.7,344.79,3450.0,335.7117,335.8478,335.138,335.2255,3450.0
2022-03-17 12:40:00,344.4,344.77,343.69,344.32,6428.0,334.8464,335.2061,334.1561,334.7686,6428.0
2022-03-17 12:50:00,344.26,345.07,344.26,344.95,2056.0,334.7103,335.4978,334.7103,335.3811,2056.0
2022-03-17 13:00:00,344.94,345.49,344.71,345.49,3598.0,335.3714,335.9061,335.1478,335.9061,3598.0
2022-03-17 13:10:00,345.68,345.88,345.05,345.05,3774.0,336.0909,336.2853,335.4783,335.4783,3774.0
2022-03-17 13:20:00,345.16,345.96,344.7,345.78,2978.0,335.5853,336.3631,335.138,336.1881,2978.0
2022-03-17 13:30:00,345.77,346.88,345.66,346.74,13010.0,336.1784,337.2576,336.0714,337.1215,13010.0
2022-03-17 13:40:00,346.74,347.16,346.24,346.25,4861.0,337.1215,337.5298,336.6353,336.645,4861.0
2022-03-17 13:50:00,346.45,346.77,345.76,345.8,3757.0,336.8395,337.1506,336.1686,336.2075,3757.0
2022-03-17 14:00:00,345.83,345.95,345.17,345.17,8302.0,336.2367,336.3534,335.595,335.595,8302.0
2022-03-17 14:10:00,345.15,345.25,343.72,344.41,9875.0,335.5756,335.6728,334.1852,334.8561,9875.0
2022-03-17 14:20:00,344.33,345.04,344.0,344.0,11707.0,334.7783,335.4686,334.4575,334.4575,11707.0
2022-03-17 14:30:00,344.0,345.25,344.0,344.92,5700.0,334.4575,335.6728,334.4575,335.3519,5700.0
2022-03-17 14:40:00,344.73,345.19,344.41,345.18,5191.0,335.1672,335.6145,334.8561,335.6047,5191.0
2022-03-17 14:50:00,345.36,345.62,345.26,345.52,5491.0,335.7797,336.0325,335.6825,335.9353,5491.0
2022-03-17 15:00:00,345.35,345.74,345.33,345.57,7166.0,335.77,336.1492,335.7506,335.9839,7166.0
2022-03-17 15:10:00,345.71,345.71,345.1,345.48,10659.0,336.12,336.12,335.5269,335.8964,10659.0
2022-03-17 15:20:00,345.6,345.83,345.23,345.65,12819.0,336.0131,336.2367,335.6533,336.0617,12819.0
2022-03-17 15:30:00,345.75,346.18,345.53,345.91,22111.0,336.1589,336.577,335.945,336.3145,22111.0
2022-03-17 15:40:00,346.0,348.3,345.64,347.31,26776.0,336.402,338.6382,336.052,337.6756,26776.0
2022-03-17 15:50:00,347.23,347.6,346.24,346.78,103356.0,337.5979,337.9576,336.6353,337.1603,103356.0
2022-03-18 09:30:00,342.44,349.46,342.44,345.42,58077.0,332.9407,339.766,332.9407,335.8381,58077.0
2022-03-18 09:40:00,344.28,346.2,343.83,344.23,4702.0,334.7297,336.5964,334.2922,334.6811,4702.0
2022-03-18 09:50:00,344.49,344.5,343.33,344.12,5720.0,334.9339,334.9436,333.806,334.5741,5720.0
2022-03-18 10:00:00,343.77,345.04,343.52,344.42,7679.0,334.2338,335.4686,333.9908,334.8658,7679.0
2022-03-18 10:10:00,344.4,344.5,342.31,343.16,8182.0,334.8464,334.9436,332.8143,333.6408,8182.0
2022-03-18 10:20:00,343.4,344.65,343.08,343.54,28134.0,333.8741,335.0894,333.563,334.0102,28134.0
2022-03-18 10:30:00,343.48,343.7,342.0,342.66,4203.0,333.9519,334.1658,332.5129,333.1546,4203.0
2022-03-18 10:40:00,342.22,343.63,342.22,342.67,5719.0,332.7268,334.0977,332.7268,333.1644,5719.0
2022-03-18 10:50:00,342.47,343.44,342.47,342.96,1301.0,332.9699,333.913,332.9699,333.4463,1301.0
2022-03-18 11:00:00,343.58,343.59,342.68,342.68,796.0,334.0491,334.0588,333.1741,333.1741,796.0
2022-03-18 11:10:00,342.66,343.37,342.64,342.77,2789.0,333.1546,333.8449,333.1352,333.2616,2789.0
2022-03-18 11:20:00,342.88,342.9,341.99,342.0,2400.0,333.3685,333.388,332.5032,332.5129,2400.0
2022-03-18 11:30:00,342.69,343.75,342.69,343.27,3000.0,333.1838,334.2144,333.1838,333.7477,3000.0
2022-03-18 11:40:00,342.76,342.76,342.0,342.01,1100.0,333.2519,333.2519,332.5129,332.5227,1100.0
2022-03-18 11:50:00,342.41,342.6,341.88,342.31,3127.0,332.9116,333.0963,332.3963,332.8143,3127.0
2022-03-18 12:00:00,342.0,343.06,342.0,342.84,2292.0,332.5129,333.5435,332.5129,333.3296,2292.0
2022-03-18 12:10:00,342.76,342.93,342.68,342.68,700.0,333.2519,333.4171,333.1741,333.1741,700.0
2022-03-18 12:20:00,343.06,343.87,342.99,343.44,2902.0,333.5435,334.3311,333.4755,333.913,2902.0
2022-03-18 12:30:00,343.57,344.62,343.53,344.16,5045.0,334.0394,335.0603,334.0005,334.613,5045.0
2022-03-18 12:40:00,344.34,344.44,343.87,343.97,1998.0,334.788,334.8853,334.3311,334.4283,1998.0
2022-03-18 12:50:00,344.34,344.68,344.26,344.34,2702.0,334.788,335.1186,334.7103,334.788,2702.0
2022-03-18 13:00:00,344.85,344.85,344.31,344.56,2647.0,335.2839,335.2839,334.7589,335.0019,2647.0
2022-03-18 13:10:00,344.37,345.4,344.37,345.3,3771.0,334.8172,335.8186,334.8172,335.7214,3771.0
2022-03-18 13:20:00,345.35,345.49,344.57,344.74,4716.0,335.77,335.9061,335.0117,335.1769,4716.0
2022-03-18 13:30:00,344.65,345.25,344.65,344.78,1811.0,335.0894,335.6728,335.0894,335.2158,1811.0
2022-03-18 13:40:00,344.68,345.42,344.56,345.27,2397.0,335.1186,335.8381,335.0019,335.6922,2397.0
2022-03-18 13:50:00,345.03,345.84,345.02,345.65,2201.0,335.4589,336.2464,335.4492,336.0617,2201.0
2022-03-18 14:00:00,345.69,345.78,344.73,344.92,3115.0,336.1006,336.1881,335.1672,335.3519,3115.0
2022-03-18 14:10:00,344.88,345.39,344.77,345.26,3772.0,335.3131,335.8089,335.2061,335.6825,3772.0
2022-03-18 14:20:00,345.36,345.36,344.82,345.2,3926.0,335.7797,335.7797,335.2547,335.6242,3926.0
2022-03-18 14:30:00,345.29,346.41,345.08,346.25,6212.0,335.7117,336.8006,335.5075,336.645,6212.0
2022-03-18 14:40:00,346.5,346.64,346.01,346.01,8437.0,336.8881,337.0242,336.4117,336.4117,8437.0
2022-03-18 14:50:00,346.24,346.34,345.82,345.87,1602.0,336.6353,336.7326,336.227,336.2756,1602.0
2022-03-18 15:00:00,346.11,346.58,346.03,346.4,1200.0,336.5089,336.9659,336.4312,336.7909,1200.0
2022-03-18 15:10:00,346.68,347.2,346.58,347.16,1795.0,337.0631,337.5687,336.9659,337.5298,1795.0
2022-03-18 15:20:00,347.18,347.79,347.12,347.77,1516.0,337.5493,338.1423,337.4909,338.1229,1516.0
2022-03-18 15:30:00,347.84,348.47,347.08,347.09,12430.0,338.1909,338.8035,337.452,337.4617,12430.0
2022-03-18 15:40:00,347.25,347.48,346.96,347.28,11840.0,337.6173,337.8409,337.3354,337.6465,11840.0
2022-03-18 15:50:00,347.31,347.58,345.97,346.24,46739.0,337.6756,337.9382,336.3728,336.6353,46739.0
2022-03-21 09:30:00,346.25,348.95,346.06,346.06,18449.0,336.645,339.2702,336.4603,336.4603,18449.0
2022-03-21 09:40:00,346.63,346.63,343.61,344.06,4499.0,337.0145,337.0145,334.0783,334.5158,4499.0
2022-03-21 09:50:00,343.84,345.24,343.4,344.71,4763.0,334.3019,335.6631,333.8741,335.1478,4763.0
2022-03-21 10:00:00,343.74,346.35,343.65,345.29,5990.0,334.2047,336.7423,334.1172,335.7117,5990.0
2022-03-21 10:10:00,344.66,346.61,344.66,346.12,9307.0,335.0992,336.9951,335.0992,336.5187,9307.0
2022-03-21 10:20:00,346.34,346.98,343.54,344.14,20013.0,336.7326,337.3548,334.0102,334.5936,20013.0
2022-03-21 10:30:00,344.07,345.59,343.81,345.59,4508.0,334.5255,336.0034,334.2727,336.0034,4508.0
2022-03-21 10:40:00,345.34,346.54,345.32,346.5,3216.0,335.7603,336.927,335.7408,336.8881,3216.0
2022-03-21 10:50:00,346.52,348.07,346.33,348.07,3776.0,336.9076,338.4146,336.7228,338.4146,3776.0
2022-03-21 11:00:00,348.0,348.21,346.22,346.22,2932.0,338.3465,338.5507,336.6159,336.6159,2932.0
2022-03-21 11:10:00,346.83,347.38,346.15,346.74,5687.0,337.209,337.7437,336.5478,337.1215,5687.0
2022-03-21 11:20:00,346.44,346.56,345.96,346.23,3000.0,336.8298,336.9464,336.3631,336.6256,3000.0
2022-03-21 11:30:00,345.87,346.37,345.33,345.65,2596.0,336.2756,336.7617,335.7506,336.0617,2596.0
2022-03-21 11:40:00,345.64,346.19,345.0,345.68,3170.0,336.052,336.5867,335.4297,336.0909,3170.0
2022-03-21 11:50:00,345.9,347.25,345.79,347.03,4108.0,336.3048,337.6173,336.1978,337.4034,4108.0
2022-03-21 12:00:00,346.95,347.07,346.54,347.0,3189.0,337.3256,337.4423,336.927,337.3742,3189.0
2022-03-21 12:10:00,346.83,348.07,346.67,347.76,3864.0,337.209,338.4146,337.0534,338.1132,3864.0
2022-03-21 12:20:00,347.9,348.15,347.8,348.0,5566.0,338.2493,338.4923,338.1521,338.3465,5566.0
2022-03-21 12:30:00,347.85,347.85,345.58,345.58,5547.0,338.2007,338.2007,335.9936,335.9936,5547.0
2022-03-21 12:40:00,345.91,348.15,345.91,347.59,6814.0,336.3145,338.4923,336.3145,337.9479,6814.0
2022-03-21 12:50:00,347.16,347.16,346.0,346.57,3101.0,337.5298,337.5298,336.402,336.9562,3101.0
2022-03-21 13:00:00,345.9,346.42,345.02,346.14,8687.0,336.3048,336.8103,335.4492,336.5381,8687.0
2022-03-21 13:10:00,345.53,346.25,345.14,345.59,4073.0,335.945,336.645,335.5658,336.0034,4073.0
2022-03-21 13:20:00,345.57,346.3,345.42,345.63,4465.0,335.9839,336.6937,335.8381,336.0422,4465.0
2022-03-21 13:30:00,345.53,346.4,345.33,346.09,4832.0,335.945,336.7909,335.7506,336.4895,4832.0
2022-03-21 13:40:00,345.97,345.97,345.41,345.8,3116.0,336.3728,336.3728,335.8283,336.2075,3116.0
2022-03-21 13:50:00,346.19,346.74,345.43,346.61,3719.0,336.5867,337.1215,335.8478,336.9951,3719.0
2022-03-21 14:00:00,346.78,346.84,346.24,346.68,3926.0,337.1603,337.2187,336.6353,337.0631,3926.0
2022-03-21 14:10:00,346.5,346.69,345.86,346.11,3800.0,336.8881,337.0728,336.2659,336.5089,3800.0
2022-03-21 14:20:00,346.17,348.12,346.16,347.94,11870.0,336.5673,338.4632,336.5575,338.2882,11870.0
2022-03-21 14:30:00,348.0,348.0,346.93,346.93,4496.0,338.3465,338.3465,337.3062,337.3062,4496.0
2022-03-21 14:40:00,346.78,347.24,346.73,346.75,3027.0,337.1603,337.6076,337.1117,337.1312,3027.0
2022-03-21 14:50:00,346.63,347.12,344.98,345.37,5096.0,337.0145,337.4909,335.4103,335.7895,5096.0
2022-03-21 15:00:00,345.2,345.5,344.91,345.3,5187.0,335.6242,335.9159,335.3422,335.7214,5187.0
2022-03-21 15:10:00,345.31,346.39,345.31,345.58,3302.0,335.7311,336.7812,335.7311,335.9936,3302.0
2022-03-21 15:20:00,345.62,347.72,345.28,347.72,9423.0,336.0325,338.0743,335.702,338.0743,9423.0
2022-03-21 15:30:00,347.83,347.84,347.0,347.47,13932.0,338.1812,338.1909,337.3742,337.8312,13932.0
2022-03-21 15:40:00,347.54,348.06,346.23,346.27,11408.0,337.8993,338.4048,336.6256,336.6645,11408.0
2022-03-21 15:50:00,346.27,348.29,346.27,347.8,42689.0,336.6645,338.6285,336.6645,338.1521,42689.0
2022-03-22 09:30:00,350.0,351.66,349.61,351.19,9036.0,340.291,341.905,339.9118,341.448,9036.0
2022-03-22 09:40:00,351.53,351.87,350.36,351.2,6573.0,341.7786,342.1091,340.641,341.4577,6573.0
2022-03-22 09:50:00,351.22,352.18,350.35,351.26,8349.0,341.4772,342.4106,340.6313,341.5161,8349.0
2022-03-22 10:00:00,351.59,352.1,351.06,351.19,4320.0,341.8369,342.3328,341.3216,341.448,4320.0
2022-03-22 10:10:00,351.37,351.38,349.55,350.65,12858.0,341.623,341.6327,339.8535,340.923,12858.0
2022-03-22 10:20:00,351.47,351.97,351.08,351.9,17528.0,341.7202,342.2064,341.3411,342.1383,17528.0
2022-03-22 10:30:00,352.53,352.63,351.52,351.53,2825.0,342.7508,342.8481,341.7689,341.7786,2825.0
2022-03-22 10:40:00,351.9,351.94,350.92,351.04,2743.0,342.1383,342.1772,341.1855,341.3022,2743.0
2022-03-22 10:50:00,351.48,352.03,351.45,351.66,5354.0,341.73,342.2647,341.7008,341.905,5354.0
2022-03-22 11:00:00,351.68,352.21,351.21,352.07,4112.0,341.9244,342.4397,341.4675,342.3036,4112.0
2022-03-22 11:10:00,352.21,352.4,351.72,352.05,3075.0,342.4397,342.6244,341.9633,342.2842,3075.0
2022-03-22 11:20:00,352.03,352.14,351.5,351.5,3382.0,342.2647,342.3717,341.7494,341.7494,3382.0
2022-03-22 11:30:00,351.51,351.71,350.8,351.31,6560.0,341.7591,341.9536,341.0688,341.5647,6560.0
2022-03-22 11:40:00,351.42,351.56,350.43,351.4,3869.0,341.6716,341.8077,340.7091,341.6522,3869.0
2022-03-22 11:50:00,351.36,352.11,351.36,351.8,10735.0,341.6133,342.3425,341.6133,342.0411,10735.0
2022-03-22 12:00:00,351.5,352.04,350.86,352.04,2896.0,341.7494,342.2744,341.1272,342.2744,2896.0
2022-03-22 12:10:00,352.14,352.25,351.0,351.0,1100.0,342.3717,342.4786,341.2633,341.2633,1100.0
2022-03-22 12:20:00,351.0,351.18,350.35,351.1,4447.0,341.2633,341.4383,340.6313,341.3605,4447.0
2022-03-22 12:30:00,351.15,352.15,351.04,351.88,6590.0,341.4091,342.3814,341.3022,342.1189,6590.0
2022-03-22 12:40:00,352.0,352.52,351.85,352.52,1800.0,342.2355,342.7411,342.0897,342.7411,1800.0
2022-03-22 12:50:00,352.84,353.5,352.69,353.12,3270.0,343.0522,343.6939,342.9064,343.3245,3270.0
2022-03-22 13:00:00,353.58,354.51,353.52,354.05,2647.0,343.7717,344.6759,343.7134,344.2287,2647.0
2022-03-22 13:10:00,354.08,354.61,354.08,354.33,3490.0,344.2578,344.7731,344.2578,344.5009,3490.0
2022-03-22 13:20:00,354.32,354.65,353.98,354.5,4730.0,344.4912,344.812,344.1606,344.6662,4730.0
2022-03-22 13:30:00,354.59,355.15,354.12,354.66,10944.0,344.7537,345.2982,344.2967,344.8218,10944.0
2022-03-22 13:40:00,354.66,354.8,353.93,354.13,18741.0,344.8218,344.9579,344.112,344.3065,18741.0
2022-03-22 13:50:00,354.03,355.2,354.0,354.76,8454.0,344.2092,345.3468,344.1801,344.919,8454.0
2022-03-22 14:00:00,354.97,355.04,354.6,354.95,6816.0,345.1232,345.1912,344.7634,345.1037,6816.0
2022-03-22 14:10:00,355.18,355.29,354.88,355.04,7006.0,345.3273,345.4343,345.0357,345.1912,7006.0
2022-03-22 14:20:00,355.04,355.27,354.07,354.55,6865.0,345.1912,345.4148,344.2481,344.7148,6865.0
2022-03-22 14:30:00,354.4,355.35,354.25,355.31,8983.0,344.569,345.4926,344.4231,345.4537,8983.0
2022-03-22 14:40:00,355.23,355.32,354.82,355.22,5167.0,345.3759,345.4634,344.9773,345.3662,5167.0
2022-03-22 14:50:00,355.06,356.0,355.05,355.92,7290.0,345.2107,346.1246,345.2009,346.0468,7290.0
2022-03-22 15:00:00,355.73,356.1,355.48,356.05,6518.0,345.8621,346.2218,345.619,346.1732,6518.0
2022-03-22 15:10:00,356.05,356.47,355.8,356.38,6499.0,346.1732,346.5815,345.9301,346.494,6499.0
2022-03-22 15:20:00,356.17,356.3,355.71,355.82,7608.0,346.2899,346.4163,345.8426,345.9496,7608.0
2022-03-22 15:30:00,355.81,357.04,355.64,356.78,23692.0,345.9399,347.1357,345.7746,346.8829,23692.0
2022-03-22 15:40:00,356.77,358.08,356.57,357.8,19305.0,346.8732,348.1469,346.6788,347.8747,19305.0
2022-03-22 15:50:00,357.83,357.94,356.34,356.35,72477.0,347.9038,348.0108,346.4552,346.4649,72477.0
2022-03-23 09:30:00,355.0,357.31,352.01,355.29,17229.0,345.1523,347.3982,342.2453,345.4343,17229.0
2022-03-23 09:40:00,354.95,355.35,353.45,354.87,13595.0,345.1037,345.4926,343.6453,345.0259,13595.0
2022-03-23 09:50:00,355.0,355.83,354.26,355.0,51924.0,345.1523,345.9593,344.4329,345.1523,51924.0
2022-03-23 10:00:00,355.0,357.57,353.6,357.02,15585.0,345.1523,347.651,343.7912,347.1163,15585.0
2022-03-23 10:10:00,357.04,359.2,356.25,359.18,7222.0,347.1357,349.2358,346.3676,349.2164,7222.0
2022-03-23 10:20:00,359.0,359.98,358.91,359.51,8288.0,349.0414,349.9942,348.9539,349.5372,8288.0
2022-03-23 10:30:00,359.37,361.17,359.33,360.59,21108.0,349.4011,351.1512,349.3622,350.5873,21108.0
2022-03-23 10:40:00,360.63,360.74,359.15,359.42,5826.0,350.6261,350.7331,349.1872,349.4497,5826.0
2022-03-23 10:50:00,359.5,360.47,359.14,359.14,8136.0,349.5275,350.4706,349.1775,349.1775,8136.0
2022-03-23 11:00:00,359.34,360.06,359.23,359.46,11420.0,349.3719,350.072,349.265,349.4886,11420.0
2022-03-23 11:10:00,359.32,359.68,358.91,359.4,3705.0,349.3525,349.7025,348.9539,349.4303,3705.0
2022-03-23 11:20:00,359.56,360.54,359.47,360.5,6738.0,349.5858,350.5386,349.4983,350.4998,6738.0
2022-03-23 11:30:00,360.16,360.16,359.54,359.63,2481.0,350.1692,350.1692,349.5664,349.6539,2481.0
2022-03-23 11:40:00,359.38,359.38,358.1,358.25,3631.0,349.4108,349.4108,348.1663,348.3122,3631.0
2022-03-23 11:50:00,358.35,358.99,358.34,358.4,1769.0,348.4094,349.0316,348.3997,348.458,1769.0
2022-03-23 12:00:00,358.72,359.31,357.51,357.51,2180.0,348.7691,349.3428,347.5927,347.5927,2180.0
2022-03-23 12:10:00,357.44,357.64,356.68,357.64,3419.0,347.5246,347.7191,346.7857,347.7191,3419.0
2022-03-23 12:20:00,357.64,358.07,357.19,357.19,2825.0,347.7191,348.1372,347.2816,347.2816,2825.0
2022-03-23 12:30:00,357.07,357.82,356.49,356.95,2705.0,347.1649,347.8941,346.601,347.0482,2705.0
2022-03-23 12:40:00,356.82,356.82,356.03,356.3,2022.0,346.9218,346.9218,346.1538,346.4163,2022.0
2022-03-23 12:50:00,356.26,356.92,356.12,356.86,2545.0,346.3774,347.0191,346.2413,346.9607,2545.0
2022-03-23 13:00:00,356.82,356.82,356.09,356.32,1100.0,346.9218,346.9218,346.2121,346.4357,1100.0
2022-03-23 13:10:00,356.4,356.4,355.67,355.67,2129.0,346.5135,346.5135,345.8037,345.8037,2129.0
2022-03-23 13:20:00,355.9,355.9,354.85,355.46,4416.0,346.0274,346.0274,345.0065,345.5996,4416.0
2022-03-23 13:30:00,355.52,356.17,355.43,355.78,5554.0,345.6579,346.2899,345.5704,345.9107,5554.0
2022-03-23 13:40:00,355.72,355.79,355.04,355.77,2499.0,345.8524,345.9204,345.1912,345.901,2499.0
2022-03-23 13:50:00,355.77,356.76,355.56,356.56,4196.0,345.901,346.8635,345.6968,346.669,4196.0
2022-03-23 14:00:00,356.61,357.58,356.5,357.42,19723.0,346.7177,347.6608,346.6107,347.5052,19723.0
2022-03-23 14:10:00,357.39,357.51,356.53,357.11,20957.0,347.476,347.5927,346.6399,347.2038,20957.0
2022-03-23 14:20:00,357.58,358.43,357.44,358.16,8275.0,347.6608,348.4872,347.5246,348.2247,8275.0
2022-03-23 14:30:00,358.19,358.98,357.96,358.05,15945.0,348.2538,349.0219,348.0302,348.1177,15945.0
2022-03-23 14:40:00,358.22,358.4,358.04,358.07,3887.0,348.283,348.458,348.108,348.1372,3887.0
2022-03-23 14:50:00,358.19,358.53,357.57,357.57,4321.0,348.2538,348.5844,347.651,347.651,4321.0
2022-03-23 15:00:00,357.33,357.87,356.79,356.79,2100.0,347.4177,347.9427,346.8927,346.8927,2100.0
2022-03-23 15:10:00,356.83,357.24,356.7,357.19,5380.0,346.9316,347.3302,346.8052,347.2816,5380.0
2022-03-23 15:20:00,356.91,357.27,356.58,356.58,5193.0,347.0093,347.3594,346.6885,346.6885,5193.0
2022-03-23 15:30:00,356.61,356.92,355.68,355.68,5874.0,346.7177,347.0191,345.8135,345.8135,5874.0
2022-03-23 15:40:00,355.29,356.32,355.0,355.13,10221.0,345.4343,346.4357,345.1523,345.2787,10221.0
2022-03-23 15:50:00,354.86,354.86,354.08,354.38,32583.0,345.0162,345.0162,344.2578,344.5495,32583.0
2022-03-24 09:30:00,356.25,357.64,352.53,353.01,14108.0,346.3676,347.7191,342.7508,343.2175,14108.0
2022-03-24 09:40:00,352.51,355.21,352.07,354.85,5678.0,342.7314,345.3565,342.3036,345.0065,5678.0
2022-03-24 09:50:00,354.31,357.78,354.3,357.27,6474.0,344.4815,347.8552,344.4717,347.3594,6474.0
2022-03-24 10:00:00,357.28,359.44,357.28,358.17,8545.0,347.3691,349.4692,347.3691,348.2344,8545.0
2022-03-24 10:10:00,357.88,358.43,356.98,356.99,6610.0,347.9524,348.4872,347.0774,347.0871,6610.0
2022-03-24 10:20:00,357.41,357.6,356.46,357.22,4625.0,347.4955,347.6802,346.5718,347.3107,4625.0
2022-03-24 10:30:00,356.55,358.37,356.14,356.14,5585.0,346.6593,348.4288,346.2607,346.2607,5585.0
2022-03-24 10:40:00,356.05,357.5,355.88,357.49,5625.0,346.1732,347.583,346.0079,347.5733,5625.0
2022-03-24 10:50:00,356.63,357.25,355.99,356.0,2712.0,346.7371,347.3399,346.1149,346.1246,2712.0
2022-03-24 11:00:00,356.27,357.08,355.99,356.0,4646.0,346.3871,347.1746,346.1149,346.1246,4646.0
2022-03-24 11:10:00,356.15,357.32,356.15,356.59,5906.0,346.2704,347.408,346.2704,346.6982,5906.0
2022-03-24 11:20:00,356.01,357.11,355.74,357.11,4074.0,346.1343,347.2038,345.8718,347.2038,4074.0
2022-03-24 11:30:00,356.86,357.22,356.65,356.97,3041.0,346.9607,347.3107,346.7566,347.0677,3041.0
2022-03-24 11:40:00,357.15,358.35,357.15,357.71,6441.0,347.2427,348.4094,347.2427,347.7871,6441.0
2022-03-24 11:50:00,357.41,357.58,356.93,357.01,2502.0,347.4955,347.6608,347.0288,347.1066,2502.0
2022-03-24 12:00:00,357.05,357.4,356.29,356.5,2700.0,347.1455,347.4857,346.4065,346.6107,2700.0
2022-03-24 12:10:00,356.8,357.2,356.6,356.86,1815.0,346.9024,347.2913,346.7079,346.9607,1815.0
2022-03-24 12:20:00,356.99,357.18,356.51,356.57,2135.0,347.0871,347.2719,346.6204,346.6788,2135.0
2022-03-24 12:30:00,356.73,358.11,356.73,358.11,5933.0,346.8343,348.1761,346.8343,348.1761,5933.0
2022-03-24 12:40:00,357.8,357.8,357.0,357.35,1651.0,347.8747,347.8747,347.0968,347.4371,1651.0
2022-03-24 12:50:00,357.32,358.1,357.32,357.91,4038.0,347.408,348.1663,347.408,347.9816,4038.0
2022-03-24 13:00:00,357.88,358.38,357.24,357.25,8098.0,347.9524,348.4386,347.3302,347.3399,8098.0
2022-03-24 13:10:00,357.38,359.09,357.37,359.09,10540.0,347.4663,349.1289,347.4566,349.1289,10540.0
2022-03-24 13:20:00,359.13,359.17,358.6,359.03,3671.0,349.1678,349.2066,348.6525,349.0705,3671.0
2022-03-24 13:30:00,359.1,359.27,358.48,358.72,5671.0,349.1386,349.3039,348.5358,348.7691,5671.0
2022-03-24 13:40:00,358.71,359.58,358.56,359.47,8687.0,348.7594,349.6053,348.6136,349.4983,8687.0
2022-03-24 13:50:00,359.43,359.43,358.87,359.05,5200.0,349.4594,349.4594,348.915,349.09,5200.0
2022-03-24 14:00:00,359.34,359.48,358.63,358.63,4391.0,349.3719,349.508,348.6816,348.6816,4391.0
2022-03-24 14:10:00,358.56,358.9,358.21,358.43,2912.0,348.6136,348.9441,348.2733,348.4872,2912.0
2022-03-24 14:20:00,358.68,358.95,358.26,358.95,5445.0,348.7302,348.9928,348.3219,348.9928,5445.0
2022-03-24 14:30:00,358.95,359.28,358.72,359.16,3907.0,348.9928,349.3136,348.7691,349.1969,3907.0
2022-03-24 14:40:00,359.0,359.01,358.22,358.22,3010.0,349.0414,349.0511,348.283,348.283,3010.0
2022-03-24 14:50:00,358.16,358.83,358.16,358.46,5102.0,348.2247,348.8761,348.2247,348.5163,5102.0
2022-03-24 15:00:00,358.27,358.72,357.89,358.6,3427.0,348.3316,348.7691,347.9622,348.6525,3427.0
2022-03-24 15:10:00,358.61,358.61,358.15,358.5,6757.0,348.6622,348.6622,348.2149,348.5552,6757.0
2022-03-24 15:20:00,358.54,358.75,358.36,358.54,7303.0,348.5941,348.7983,348.4191,348.5941,7303.0
2022-03-24 15:30:00,358.65,358.72,357.55,357.77,9000.0,348.7011,348.7691,347.6316,347.8455,9000.0
2022-03-24 15:40:00,357.8,358.25,357.59,357.83,11225.0,347.8747,348.3122,347.6705,347.9038,11225.0
2022-03-24 15:50:00,357.99,359.19,357.98,358.85,40707.0,348.0594,349.2261,348.0497,348.8955,40707.0
2022-03-25 09:30:00,360.01,360.51,358.83,359.44,10494.0,350.0233,350.5095,348.8761,349.4692,10494.0
2022-03-25 09:40:00,359.86,361.26,359.85,361.26,7774.0,349.8775,351.2387,349.8678,351.2387,7774.0
2022-03-25 09:50:00,360.99,362.55,360.91,361.07,24400.0,350.9762,352.4929,350.8984,351.0539,24400.0
2022-03-25 10:00:00,361.09,361.21,360.49,360.63,5786.0,351.0734,351.1901,350.49,350.6261,5786.0
2022-03-25 10:10:00,360.66,364.28,360.23,364.14,11302.0,350.6553,354.1749,350.2372,354.0388,11302.0
2022-03-25 10:20:00,363.98,364.5,362.75,362.75,7249.0,353.8832,354.3888,352.6873,352.6873,7249.0
2022-03-25 10:30:00,362.25,362.75,361.82,362.09,4311.0,352.2012,352.6873,351.7831,352.0456,4311.0
2022-03-25 10:40:00,361.98,363.92,361.86,363.33,7403.0,351.9387,353.8249,351.822,353.2513,7403.0
2022-03-25 10:50:00,363.34,363.92,362.54,363.58,4479.0,353.261,353.8249,352.4832,353.4943,4479.0
2022-03-25 11:00:00,363.71,363.96,362.55,362.59,5458.0,353.6207,353.8638,352.4929,352.5318,5458.0
2022-03-25 11:10:00,362.27,363.0,361.92,361.93,5204.0,352.2207,352.9304,351.8804,351.8901,5204.0
2022-03-25 11:20:00,361.71,361.73,359.85,360.44,4555.0,351.6762,351.6956,349.8678,350.4414,4555.0
2022-03-25 11:30:00,360.29,361.67,360.29,360.72,3756.0,350.2956,351.6373,350.2956,350.7137,3756.0
2022-03-25 11:40:00,361.02,361.62,360.99,361.11,3548.0,351.0053,351.5887,350.9762,351.0928,3548.0
2022-03-25 11:50:00,360.23,361.61,360.22,361.28,4473.0,350.2372,351.579,350.2275,351.2581,4473.0
2022-03-25 12:00:00,361.07,362.14,360.45,362.03,3726.0,351.0539,352.0943,350.4511,351.9873,3726.0
2022-03-25 12:10:00,361.88,363.02,361.47,362.94,4619.0,351.8415,352.9498,351.4428,352.8721,4619.0
2022-03-25 12:20:00,362.91,362.91,361.52,361.8,6862.0,352.8429,352.8429,351.4915,351.7637,6862.0
2022-03-25 12:30:00,361.72,362.46,361.5,361.51,3487.0,351.6859,352.4054,351.472,351.4817,3487.0
2022-03-25 12:40:00,361.92,362.29,361.68,361.92,2098.0,351.8804,352.2401,351.647,351.8804,2098.0
2022-03-25 12:50:00,362.08,362.41,361.56,361.89,1926.0,352.0359,352.3568,351.5303,351.8512,1926.0
2022-03-25 13:00:00,361.82,361.93,361.43,361.63,2425.0,351.7831,351.8901,351.404,351.5984,2425.0
2022-03-25 13:10:00,361.14,362.08,360.71,361.95,3198.0,351.122,352.0359,350.7039,351.9095,3198.0
2022-03-25 13:20:00,361.88,361.89,360.65,361.06,1715.0,351.8415,351.8512,350.6456,351.0442,1715.0
2022-03-25 13:30:00,361.14,361.95,360.9,361.95,2607.0,351.122,351.9095,350.8887,351.9095,2607.0
2022-03-25 13:40:00,361.47,361.78,361.12,361.45,1907.0,351.4428,351.7442,351.1026,351.4234,1907.0
2022-03-25 13:50:00,361.78,362.33,361.46,362.16,2100.0,351.7442,352.279,351.4331,352.1137,2100.0
2022-03-25 14:00:00,362.12,362.5,362.02,362.07,4184.0,352.0748,352.4443,351.9776,352.0262,4184.0
2022-03-25 14:10:00,362.31,362.39,361.55,361.69,3890.0,352.2595,352.3373,351.5206,351.6567,3890.0
2022-03-25 14:20:00,361.88,362.41,361.88,362.36,2934.0,351.8415,352.3568,351.8415,352.3082,2934.0
2022-03-25 14:30:00,362.29,362.75,362.14,362.69,2833.0,352.2401,352.6873,352.0943,352.629,2833.0
2022-03-25 14:40:00,362.77,362.91,362.55,362.73,2200.0,352.7068,352.8429,352.4929,352.6679,2200.0
2022-03-25 14:50:00,362.83,363.06,362.17,362.4,4578.0,352.7651,352.9887,352.1234,352.347,4578.0
2022-03-25 15:00:00,362.54,362.56,361.83,361.83,2885.0,352.4832,352.5026,351.7929,351.7929,2885.0
2022-03-25 15:10:00,362.21,362.5,361.93,362.01,3721.0,352.1623,352.4443,351.8901,351.9679,3721.0
2022-03-25 15:20:00,361.85,361.89,360.91,360.98,4635.0,351.8123,351.8512,350.8984,350.9664,4635.0
2022-03-25 15:30:00,360.96,361.21,360.66,360.82,8446.0,350.947,351.1901,350.6553,350.8109,8446.0
2022-03-25 15:40:00,360.8,362.45,360.8,362.38,9000.0,350.7914,352.3957,350.7914,352.3276,9000.0
2022-03-25 15:50:00,362.49,364.35,362.14,363.67,75597.0,352.4346,354.243,352.0943,353.5818,75597.0
2022-03-28 09:30:00,362.44,362.58,360.95,361.53,8357.0,352.3859,352.5221,350.9373,351.5012,8357.0
2022-03-28 09:40:00,361.3,361.55,359.39,360.79,8845.0,351.2776,351.5206,349.4205,350.7817,8845.0
2022-03-28 09:50:00,361.02,362.6,360.8,361.86,7861.0,351.0053,352.5415,350.7914,351.822,7861.0
2022-03-28 10:00:00,361.11,361.11,359.22,360.17,3798.0,351.0928,351.0928,349.2553,350.1789,3798.0
2022-03-28 10:10:00,359.62,360.15,359.23,359.54,3907.0,349.6442,350.1595,349.265,349.5664,3907.0
2022-03-28 10:20:00,359.75,359.75,358.88,359.56,5283.0,349.7706,349.7706,348.9247,349.5858,5283.0
2022-03-28 10:30:00,360.14,360.21,358.58,358.58,2890.0,350.1497,350.2178,348.633,348.633,2890.0
2022-03-28 10:40:00,358.7,359.71,358.39,359.29,1889.0,348.7497,349.7317,348.4483,349.3233,1889.0
2022-03-28 10:50:00,359.38,359.38,358.19,358.46,7858.0,349.4108,349.4108,348.2538,348.5163,7858.0
2022-03-28 11:00:00,358.65,358.84,357.64,357.65,3502.0,348.7011,348.8858,347.7191,347.7288,3502.0
2022-03-28 11:10:00,358.3,358.48,357.88,357.88,5022.0,348.3608,348.5358,347.9524,347.9524,5022.0
2022-03-28 11:20:00,357.52,357.67,356.59,357.15,3985.0,347.6024,347.7483,346.6982,347.2427,3985.0
2022-03-28 11:30:00,357.17,357.28,356.48,356.5,3176.0,347.2621,347.3691,346.5913,346.6107,3176.0
2022-03-28 11:40:00,356.42,357.54,356.42,357.13,6979.0,346.5329,347.6219,346.5329,347.2232,6979.0
2022-03-28 11:50:00,357.14,358.4,357.14,357.92,9192.0,347.233,348.458,347.233,347.9913,9192.0
2022-03-28 12:00:00,357.75,358.7,357.75,358.0,2548.0,347.826,348.7497,347.826,348.0691,2548.0
2022-03-28 12:10:00,357.97,358.18,357.52,358.0,3059.0,348.0399,348.2441,347.6024,348.0691,3059.0
2022-03-28 12:20:00,358.24,358.41,357.94,358.08,2150.0,348.3024,348.4677,348.0108,348.1469,2150.0
2022-03-28 12:30:00,358.5,358.54,358.09,358.11,1615.0,348.5552,348.5941,348.1566,348.1761,1615.0
2022-03-28 12:40:00,358.22,358.36,357.79,358.27,3577.0,348.283,348.4191,347.8649,348.3316,3577.0
2022-03-28 12:50:00,358.15,359.26,358.13,359.21,3480.0,348.2149,349.2942,348.1955,349.2455,3480.0
2022-03-28 13:00:00,359.55,359.85,359.02,359.02,1488.0,349.5761,349.8678,349.0608,349.0608,1488.0
2022-03-28 13:10:00,359.32,359.63,359.28,359.33,3017.0,349.3525,349.6539,349.3136,349.3622,3017.0
2022-03-28 13:20:00,359.57,360.07,359.36,359.62,4444.0,349.5956,350.0817,349.3914,349.6442,4444.0
2022-03-28 13:30:00,359.64,359.99,359.22,359.61,1989.0,349.6636,350.0039,349.2553,349.6344,1989.0
2022-03-28 13:40:00,359.26,360.1,359.19,359.93,1900.0,349.2942,350.1109,349.2261,349.9456,1900.0
2022-03-28 13:50:00,359.92,360.6,359.82,360.5,2384.0,349.9358,350.597,349.8386,350.4998,2384.0
2022-03-28 14:00:00,360.69,360.82,359.03,359.72,4676.0,350.6845,350.8109,349.0705,349.7414,4676.0
2022-03-28 14:10:00,359.58,359.83,359.21,359.81,2603.0,349.6053,349.8483,349.2455,349.8289,2603.0
2022-03-28 14:20:00,359.99,360.36,359.74,360.36,1900.0,350.0039,350.3636,349.7608,350.3636,1900.0
2022-03-28 14:30:00,360.26,360.5,360.13,360.13,3100.0,350.2664,350.4998,350.14,350.14,3100.0
2022-03-28 14:40:00,360.21,360.65,360.04,360.65,1760.0,350.2178,350.6456,350.0525,350.6456,1760.0
2022-03-28 14:50:00,360.61,361.75,360.61,361.66,4800.0,350.6067,351.7151,350.6067,351.6276,4800.0
2022-03-28 15:00:00,361.38,361.48,361.11,361.34,2055.0,351.3553,351.4526,351.0928,351.3165,2055.0
2022-03-28 15:10:00,361.36,361.75,361.15,361.69,2335.0,351.3359,351.7151,351.1317,351.6567,2335.0
2022-03-28 15:20:00,361.6,362.03,361.4,361.86,4223.0,351.5692,351.9873,351.3748,351.822,4223.0
2022-03-28 15:30:00,361.93,362.27,361.62,362.1,6222.0,351.8901,352.2207,351.5887,352.0554,6222.0
2022-03-28 15:40:00,362.08,363.16,362.08,363.0,7437.0,352.0359,353.086,352.0359,352.9304,7437.0
2022-03-28 15:50:00,362.4,363.55,362.05,363.49,28994.0,352.347,353.4651,352.0068,353.4068,28994.0
2022-03-29 09:30:00,367.16,368.61,365.33,365.36,17228.0,356.975,358.3848,355.1958,355.2249,17228.0
2022-03-29 09:40:00,365.34,365.54,360.08,360.09,15147.0,355.2055,355.3999,350.0914,350.1011,15147.0
2022-03-29 09:50:00,360.12,363.14,359.15,362.21,8495.0,350.1303,353.0665,349.1872,352.1623,8495.0
2022-03-29 10:00:00,362.29,362.29,358.74,359.44,12879.0,352.2401,352.2401,348.7886,349.4692,12879.0
2022-03-29 10:10:00,359.98,360.01,357.11,357.35,26495.0,349.9942,350.0233,347.2038,347.4371,26495.0
2022-03-29 10:20:00,357.5,358.23,356.66,358.22,7358.0,347.583,348.2927,346.7663,348.283,7358.0
2022-03-29 10:30:00,358.84,358.84,357.66,357.7,15382.0,348.8858,348.8858,347.7385,347.7774,15382.0
2022-03-29 10:40:00,357.81,358.71,357.49,357.59,10081.0,347.8844,348.7594,347.5733,347.6705,10081.0
2022-03-29 10:50:00,357.89,359.84,357.73,359.3,10104.0,347.9622,349.8581,347.8066,349.333,10104.0
2022-03-29 11:00:00,359.54,359.64,358.4,358.6,5609.0,349.5664,349.6636,348.458,348.6525,5609.0
2022-03-29 11:10:00,358.33,359.48,358.33,359.17,6603.0,348.3899,349.508,348.3899,349.2066,6603.0
2022-03-29 11:20:00,359.85,361.41,359.6,361.14,4484.0,349.8678,351.3845,349.6247,351.122,4484.0
2022-03-29 11:30:00,361.4,361.74,360.5,360.5,3038.0,351.3748,351.7054,350.4998,350.4998,3038.0
2022-03-29 11:40:00,360.39,362.65,360.39,362.65,5647.0,350.3928,352.5901,350.3928,352.5901,5647.0
2022-03-29 11:50:00,362.63,363.08,362.45,362.66,4068.0,352.5707,353.0082,352.3957,352.5998,4068.0
2022-03-29 12:00:00,362.83,363.12,362.16,362.93,3103.0,352.7651,353.0471,352.1137,352.8623,3103.0
2022-03-29 12:10:00,362.65,363.23,362.46,362.99,2287.0,352.5901,353.154,352.4054,352.9207,2287.0
2022-03-29 12:20:00,362.9,363.07,362.07,362.21,3296.0,352.8332,352.9985,352.0262,352.1623,3296.0
2022-03-29 12:30:00,362.3,362.56,361.47,362.56,3705.0,352.2498,352.5026,351.4428,352.5026,3705.0
2022-03-29 12:40:00,362.62,363.13,362.43,363.13,2636.0,352.5609,353.0568,352.3762,353.0568,2636.0
2022-03-29 12:50:00,363.19,363.2,362.65,362.94,3311.0,353.1151,353.1249,352.5901,352.8721,3311.0
2022-03-29 13:00:00,363.3,363.3,362.07,362.07,2724.0,353.2221,353.2221,352.0262,352.0262,2724.0
2022-03-29 13:10:00,362.05,363.49,362.05,363.28,3290.0,352.0068,353.4068,352.0068,353.2026,3290.0
2022-03-29 13:20:00,363.18,364.02,362.94,363.84,4258.0,353.1054,353.9221,352.8721,353.7471,4258.0
2022-03-29 13:30:00,363.92,364.91,363.92,364.91,4700.0,353.8249,354.7874,353.8249,354.7874,4700.0
2022-03-29 13:40:00,364.82,365.92,364.63,365.63,7618.0,354.6999,355.7694,354.5152,355.4874,7618.0
2022-03-29 13:50:00,365.65,365.87,364.61,364.92,6216.0,355.5069,355.7208,354.4957,354.7971,6216.0
2022-03-29 14:00:00,364.83,365.52,364.83,365.11,2300.0,354.7096,355.3805,354.7096,354.9819,2300.0
2022-03-29 14:10:00,365.18,365.71,365.16,365.38,2955.0,355.0499,355.5652,355.0305,355.2444,2955.0
2022-03-29 14:20:00,365.5,366.76,365.5,366.49,6275.0,355.3611,356.5861,355.3611,356.3236,6275.0
2022-03-29 14:30:00,366.37,366.86,366.34,366.7,2848.0,356.2069,356.6833,356.1778,356.5278,2848.0
2022-03-29 14:40:00,366.45,366.66,365.92,365.92,4914.0,356.2847,356.4889,355.7694,355.7694,4914.0
2022-03-29 14:50:00,365.56,366.11,365.46,366.11,3641.0,355.4194,355.9541,355.3222,355.9541,3641.0
2022-03-29 15:00:00,366.2,367.06,365.87,367.02,7536.0,356.0416,356.8778,355.7208,356.8389,7536.0
2022-03-29 15:10:00,366.98,367.21,366.5,366.89,11383.0,356.8,357.0236,356.3333,356.7125,11383.0
2022-03-29 15:20:00,367.17,367.28,366.72,367.28,7498.0,356.9847,357.0917,356.5472,357.0917,7498.0
2022-03-29 15:30:00,367.15,367.26,366.4,366.49,5481.0,356.9653,357.0722,356.2361,356.3236,5481.0
2022-03-29 15:40:00,366.52,366.71,365.86,366.14,10015.0,356.3528,356.5375,355.7111,355.9833,10015.0
2022-03-29 15:50:00,366.23,366.23,364.69,365.24,24844.0,356.0708,356.0708,354.5735,355.1083,24844.0
2022-03-30 09:30:00,363.38,364.97,363.38,363.47,7614.0,353.2999,354.8458,353.2999,353.3874,7614.0
2022-03-30 09:40:00,363.91,365.31,363.85,365.31,4156.0,353.8152,355.1763,353.7568,355.1763,4156.0
2022-03-30 09:50:00,365.76,366.74,365.03,366.36,13698.0,355.6138,356.5667,354.9041,356.1972,13698.0
2022-03-30 10:00:00,366.22,366.48,365.39,365.57,3464.0,356.0611,356.3139,355.2541,355.4291,3464.0
2022-03-30 10:10:00,365.55,366.12,364.44,364.44,5950.0,355.4097,355.9639,354.3305,354.3305,5950.0
2022-03-30 10:20:00,364.71,364.72,363.39,363.39,4030.0,354.593,354.6027,353.3096,353.3096,4030.0
2022-03-30 10:30:00,363.48,363.77,362.95,363.57,4344.0,353.3971,353.679,352.8818,353.4846,4344.0
2022-03-30 10:40:00,363.7,363.75,363.09,363.61,2847.0,353.611,353.6596,353.0179,353.5235,2847.0
2022-03-30 10:50:00,363.71,364.36,363.7,364.06,3285.0,353.6207,354.2527,353.611,353.961,3285.0
2022-03-30 11:00:00,364.08,365.04,363.76,363.76,3847.0,353.9804,354.9138,353.6693,353.6693,3847.0
2022-03-30 11:10:00,363.84,364.7,363.52,364.7,3509.0,353.7471,354.5832,353.436,354.5832,3509.0
2022-03-30 11:20:00,364.22,364.79,363.39,363.39,2936.0,354.1166,354.6707,353.3096,353.3096,2936.0
2022-03-30 11:30:00,363.08,363.08,361.77,362.1,4658.0,353.0082,353.0082,351.7345,352.0554,4658.0
2022-03-30 11:40:00,362.33,362.8,362.22,362.76,2806.0,352.279,352.736,352.172,352.6971,2806.0
2022-03-30 11:50:00,362.91,362.91,362.2,362.7,3222.0,352.8429,352.8429,352.1526,352.6387,3222.0
2022-03-30 12:00:00,362.63,363.4,362.51,362.67,3100.0,352.5707,353.3193,352.454,352.6096,3100.0
2022-03-30 12:10:00,362.69,363.05,362.31,362.9,4449.0,352.629,352.979,352.2595,352.8332,4449.0
2022-03-30 12:20:00,363.55,363.55,362.51,362.77,3554.0,353.4651,353.4651,352.454,352.7068,3554.0
2022-03-30 12:30:00,362.31,362.51,362.07,362.5,2102.0,352.2595,352.454,352.0262,352.4443,2102.0
2022-03-30 12:40:00,362.6,362.6,361.89,361.9,2892.0,352.5415,352.5415,351.8512,351.8609,2892.0
2022-03-30 12:50:00,361.81,361.81,361.34,361.64,16207.0,351.7734,351.7734,351.3165,351.6081,16207.0
2022-03-30 13:00:00,361.58,361.58,360.63,360.83,3200.0,351.5498,351.5498,350.6261,350.8206,3200.0
2022-03-30 13:10:00,360.57,360.63,359.65,359.85,1600.0,350.5678,350.6261,349.6733,349.8678,1600.0
2022-03-30 13:20:00,359.76,359.82,359.2,359.31,3611.0,349.7803,349.8386,349.2358,349.3428,3611.0
2022-03-30 13:30:00,359.43,359.64,358.78,358.78,4605.0,349.4594,349.6636,348.8275,348.8275,4605.0
2022-03-30 13:40:00,358.75,359.5,358.75,359.49,2404.0,348.7983,349.5275,348.7983,349.5178,2404.0
2022-03-30 13:50:00,359.81,360.22,359.44,359.44,3624.0,349.8289,350.2275,349.4692,349.4692,3624.0
2022-03-30 14:00:00,359.59,359.99,359.2,359.99,4701.0,349.615,350.0039,349.2358,350.0039,4701.0
2022-03-30 14:10:00,360.21,360.21,358.76,358.88,3622.0,350.2178,350.2178,348.808,348.9247,3622.0
2022-03-30 14:20:00,358.72,359.01,358.63,358.98,5317.0,348.7691,349.0511,348.6816,349.0219,5317.0
2022-03-30 14:30:00,358.98,359.41,358.98,359.22,3960.0,349.0219,349.44,349.0219,349.2553,3960.0
2022-03-30 14:40:00,359.31,359.31,358.75,358.98,25126.0,349.3428,349.3428,348.7983,349.0219,25126.0
2022-03-30 14:50:00,359.02,359.67,358.91,359.21,3075.0,349.0608,349.6928,348.9539,349.2455,3075.0
2022-03-30 15:00:00,359.05,359.27,358.57,359.27,14017.0,349.09,349.3039,348.6233,349.3039,14017.0
2022-03-30 15:10:00,359.18,359.21,358.4,358.49,34777.0,349.2164,349.2455,348.458,348.5455,34777.0
2022-03-30 15:20:00,358.42,358.56,357.65,357.96,27109.0,348.4775,348.6136,347.7288,348.0302,27109.0
2022-03-30 15:30:00,357.96,359.25,357.83,358.46,9869.0,348.0302,349.2844,347.9038,348.5163,9869.0
2022-03-30 15:40:00,358.47,359.12,357.88,358.91,10644.0,348.5261,349.158,347.9524,348.9539,10644.0
2022-03-30 15:50:00,358.64,359.45,357.97,359.45,32244.0,348.6914,349.4789,348.0399,349.4789,32244.0
2022-03-31 09:30:00,359.43,361.92,357.95,361.33,12062.0,349.4594,351.8804,348.0205,351.3067,12062.0
2022-03-31 09:40:00,361.06,362.99,361.06,362.99,4387.0,351.0442,352.9207,351.0442,352.9207,4387.0
2022-03-31 09:50:00,363.41,364.7,362.56,362.6,13363.0,353.329,354.5832,352.5026,352.5415,13363.0
2022-03-31 10:00:00,362.74,362.74,358.82,360.03,8137.0,352.6776,352.6776,348.8664,350.0428,8137.0
2022-03-31 10:10:00,360.2,362.65,360.2,362.16,7602.0,350.2081,352.5901,350.2081,352.1137,7602.0
2022-03-31 10:20:00,361.86,362.89,361.47,362.0,11441.0,351.822,352.8235,351.4428,351.9581,11441.0
2022-03-31 10:30:00,362.15,363.89,361.81,363.66,8539.0,352.104,353.7957,351.7734,353.5721,8539.0
2022-03-31 10:40:00,363.72,364.74,363.72,364.53,8569.0,353.6304,354.6221,353.6304,354.418,8569.0
2022-03-31 10:50:00,364.76,365.24,364.57,364.95,6998.0,354.6416,355.1083,354.4569,354.8263,6998.0
2022-03-31 11:00:00,364.83,364.83,363.7,364.12,6526.0,354.7096,354.7096,353.611,354.0193,6526.0
2022-03-31 11:10:00,364.0,364.56,363.82,364.05,4985.0,353.9027,354.4471,353.7277,353.9513,4985.0
2022-03-31 11:20:00,363.89,364.53,363.7,364.27,4854.0,353.7957,354.418,353.611,354.1652,4854.0
2022-03-31 11:30:00,364.49,364.57,364.24,364.5,3263.0,354.3791,354.4569,354.136,354.3888,3263.0
2022-03-31 11:40:00,364.66,365.2,364.66,364.88,9997.0,354.5444,355.0694,354.5444,354.7583,9997.0
2022-03-31 11:50:00,365.25,365.28,364.58,365.05,2873.0,355.118,355.1472,354.4666,354.9235,2873.0
2022-03-31 12:00:00,364.77,364.89,364.44,364.73,1700.0,354.6513,354.768,354.3305,354.6124,1700.0
2022-03-31 12:10:00,364.8,364.8,363.89,363.93,3585.0,354.6805,354.6805,353.7957,353.8346,3585.0
2022-03-31 12:20:00,363.9,363.9,362.95,363.2,1208.0,353.8054,353.8054,352.8818,353.1249,1208.0
2022-03-31 12:30:00,363.0,363.23,362.25,362.34,26967.0,352.9304,353.154,352.2012,352.2887,26967.0
2022-03-31 12:40:00,362.43,363.02,362.42,362.42,1877.0,352.3762,352.9498,352.3665,352.3665,1877.0
2022-03-31 12:50:00,362.23,362.7,361.85,362.01,4198.0,352.1818,352.6387,351.8123,351.9679,4198.0
2022-03-31 13:00:00,361.75,362.08,361.43,361.43,1250.0,351.7151,352.0359,351.404,351.404,1250.0
2022-03-31 13:10:00,361.43,361.43,360.46,360.81,1761.0,351.404,351.404,350.4609,350.8012,1761.0
2022-03-31 13:20:00,360.77,360.77,359.9,360.24,4386.0,350.7623,350.7623,349.9164,350.247,4386.0
2022-03-31 13:30:00,360.26,360.51,359.8,359.8,1400.0,350.2664,350.5095,349.8192,349.8192,1400.0
2022-03-31 13:40:00,359.89,360.49,359.89,360.43,2037.0,349.9067,350.49,349.9067,350.4317,2037.0
2022-03-31 13:50:00,360.52,360.74,360.21,360.21,2242.0,350.5192,350.7331,350.2178,350.2178,2242.0
2022-03-31 14:00:00,360.06,360.06,359.11,359.12,3883.0,350.072,350.072,349.1483,349.158,3883.0
2022-03-31 14:10:00,358.87,359.16,358.55,358.55,3442.0,348.915,349.1969,348.6038,348.6038,3442.0
2022-03-31 14:20:00,358.48,358.66,357.85,358.26,6160.0,348.5358,348.7108,347.9233,348.3219,6160.0
2022-03-31 14:30:00,358.36,358.38,358.0,358.02,2788.0,348.4191,348.4386,348.0691,348.0885,2788.0
2022-03-31 14:40:00,358.17,358.28,357.86,357.97,2475.0,348.2344,348.3413,347.933,348.0399,2475.0
2022-03-31 14:50:00,357.88,358.28,357.88,358.03,2607.0,347.9524,348.3413,347.9524,348.0983,2607.0
2022-03-31 15:00:00,358.23,358.91,358.22,358.41,2650.0,348.2927,348.9539,348.283,348.4677,2650.0
2022-03-31 15:10:00,358.23,358.36,357.2,357.26,6282.0,348.2927,348.4191,347.2913,347.3496,6282.0
2022-03-31 15:20:00,357.19,357.2,356.79,357.1,4906.0,347.2816,347.2913,346.8927,347.1941,4906.0
2022-03-31 15:30:00,357.16,357.22,356.52,356.81,7569.0,347.2524,347.3107,346.6302,346.9121,7569.0
2022-03-31 15:40:00,356.71,356.86,355.72,356.04,12429.0,346.8149,346.9607,345.8524,346.1635,12429.0
2022-03-31 15:50:00,355.88,356.33,355.16,355.16,57759.0,346.0079,346.4454,345.3079,345.3079,57759.0
2022-04-01 09:30:00,358.75,360.82,356.21,359.63,12901.0,348.7983,350.8109,346.3288,349.6539,12901.0
2022-04-01 09:40:00,358.59,359.34,356.78,359.03,18057.0,348.6427,349.3719,346.8829,349.0705,18057.0
2022-04-01 09:50:00,358.79,361.29,358.49,361.29,5333.0,348.8372,351.2678,348.5455,351.2678,5333.0
2022-04-01 10:00:00,361.36,361.55,358.69,359.08,9792.0,351.3359,351.5206,348.74,349.1191,9792.0
2022-04-01 10:10:00,359.31,359.49,357.4,357.4,3979.0,349.3428,349.5178,347.4857,347.4857,3979.0
2022-04-01 10:20:00,356.61,356.61,355.01,355.09,3445.0,346.7177,346.7177,345.162,345.2398,3445.0
2022-04-01 10:30:00,355.01,355.74,354.5,354.5,5721.0,345.162,345.8718,344.6662,344.6662,5721.0
2022-04-01 10:40:00,354.94,356.23,354.65,355.63,2819.0,345.094,346.3482,344.812,345.7648,2819.0
2022-04-01 10:50:00,355.6,356.51,355.6,356.03,4051.0,345.7357,346.6204,345.7357,346.1538,4051.0
2022-04-01 11:00:00,356.03,357.33,355.57,357.23,3614.0,346.1538,347.4177,345.7065,347.3205,3614.0
2022-04-01 11:10:00,357.19,357.23,355.93,356.03,2360.0,347.2816,347.3205,346.0565,346.1538,2360.0
2022-04-01 11:20:00,356.22,356.55,355.07,355.07,919.0,346.3385,346.6593,345.2204,345.2204,919.0
2022-04-01 11:30:00,354.83,355.0,353.95,354.1,4066.0,344.987,345.1523,344.1315,344.2773,4066.0
2022-04-01 11:40:00,354.1,354.1,352.52,352.99,5024.0,344.2773,344.2773,342.7411,343.1981,5024.0
2022-04-01 11:50:00,352.72,353.41,351.58,352.17,4253.0,342.9356,343.6064,341.8272,342.4008,4253.0
2022-04-01 12:00:00,352.31,352.31,351.64,352.0,1842.0,342.5369,342.5369,341.8855,342.2355,1842.0
2022-04-01 12:10:00,352.12,352.16,351.0,351.1,5076.0,342.3522,342.3911,341.2633,341.3605,5076.0
2022-04-01 12:20:00,351.42,351.86,351.04,351.65,20800.0,341.6716,342.0994,341.3022,341.8953,20800.0
2022-04-01 12:30:00,351.46,351.52,350.71,350.9,2190.0,341.7105,341.7689,340.9813,341.1661,2190.0
2022-04-01 12:40:00,350.58,351.76,350.58,351.56,2569.0,340.8549,342.0022,340.8549,341.8077,2569.0
2022-04-01 12:50:00,351.34,351.94,351.23,351.87,1400.0,341.5939,342.1772,341.4869,342.1091,1400.0
2022-04-01 13:00:00,351.8,352.15,351.61,351.7,2000.0,342.0411,342.3814,341.8564,341.9439,2000.0
2022-04-01 13:10:00,351.4,351.44,351.05,351.05,1428.0,341.6522,341.6911,341.3119,341.3119,1428.0
2022-04-01 13:20:00,351.13,351.3,350.79,351.12,1863.0,341.3897,341.555,341.0591,341.38,1863.0
2022-04-01 13:30:00,351.12,353.13,351.12,352.79,3020.0,341.38,343.3342,341.38,343.0036,3020.0
2022-04-01 13:40:00,352.79,353.08,352.32,352.32,4742.0,343.0036,343.2856,342.5467,342.5467,4742.0
2022-04-01 13:50:00,352.25,352.3,351.68,352.07,2761.0,342.4786,342.5272,341.9244,342.3036,2761.0
2022-04-01 14:00:00,352.07,353.04,351.93,353.0,2601.0,342.3036,343.2467,342.1675,343.2078,2601.0
2022-04-01 14:10:00,352.91,353.29,352.73,352.99,2160.0,343.1203,343.4898,342.9453,343.1981,2160.0
2022-04-01 14:20:00,352.9,353.62,352.8,353.62,3826.0,343.1106,343.8106,343.0134,343.8106,3826.0
2022-04-01 14:30:00,353.74,354.13,353.56,353.94,1300.0,343.9273,344.3065,343.7523,344.1217,1300.0
2022-04-01 14:40:00,354.18,354.34,353.45,353.66,2405.0,344.3551,344.5106,343.6453,343.8495,2405.0
2022-04-01 14:50:00,353.42,353.76,353.42,353.63,1500.0,343.6162,343.9467,343.6162,343.8203,1500.0
2022-04-01 15:00:00,353.87,354.98,353.87,354.63,10100.0,344.0537,345.1329,344.0537,344.7926,10100.0
2022-04-01 15:10:00,354.59,354.59,353.8,353.89,6311.0,344.7537,344.7537,343.9856,344.0731,6311.0
2022-04-01 15:20:00,353.8,353.94,353.44,353.71,7296.0,343.9856,344.1217,343.6356,343.8981,7296.0
2022-04-01 15:30:00,353.61,353.62,352.66,352.71,6026.0,343.8009,343.8106,342.8772,342.9258,6026.0
2022-04-01 15:40:00,352.96,353.22,352.19,352.79,6696.0,343.1689,343.4217,342.4203,343.0036,6696.0
2022-04-01 15:50:00,353.64,354.52,353.19,353.98,21407.0,343.8301,344.6856,343.3925,344.1606,21407.0
2022-04-04 09:30:00,353.45,353.52,350.6,351.2,7467.0,343.6453,343.7134,340.8744,341.4577,7467.0
2022-04-04 09:40:00,351.13,351.74,350.5,351.21,4608.0,341.3897,341.9828,340.7772,341.4675,4608.0
2022-04-04 09:50:00,351.45,353.33,351.07,352.56,2619.0,341.7008,343.5286,341.3313,342.78,2619.0
2022-04-04 10:00:00,352.21,352.29,349.49,350.33,10235.0,342.4397,342.5175,339.7952,340.6119,10235.0
2022-04-04 10:10:00,349.8,350.86,349.24,349.88,5366.0,340.0966,341.1272,339.5521,340.1744,5366.0
2022-04-04 10:20:00,349.91,350.48,349.52,349.67,6462.0,340.2035,340.7577,339.8243,339.9702,6462.0
2022-04-04 10:30:00,349.86,350.58,349.39,350.06,5928.0,340.1549,340.8549,339.6979,340.3494,5928.0
2022-04-04 10:40:00,349.88,351.0,349.56,350.75,3446.0,340.1744,341.2633,339.8632,341.0202,3446.0
2022-04-04 10:50:00,350.27,350.76,350.27,350.49,2000.0,340.5535,341.0299,340.5535,340.7674,2000.0
2022-04-04 11:00:00,350.33,350.6,349.78,349.97,2337.0,340.6119,340.8744,340.0771,340.2619,2337.0
2022-04-04 11:10:00,349.8,349.89,348.85,349.66,3838.0,340.0966,340.1841,339.1729,339.9605,3838.0
2022-04-04 11:20:00,349.48,350.43,349.33,350.43,1306.0,339.7854,340.7091,339.6396,340.7091,1306.0
2022-04-04 11:30:00,350.51,351.54,350.51,351.41,4564.0,340.7869,341.7883,340.7869,341.6619,4564.0
2022-04-04 11:40:00,351.51,352.04,351.39,351.56,6730.0,341.7591,342.2744,341.6425,341.8077,6730.0
2022-04-04 11:50:00,351.65,352.54,351.06,352.33,3316.0,341.8953,342.7606,341.3216,342.5564,3316.0
2022-04-04 12:00:00,352.04,352.04,351.08,351.39,4986.0,342.2744,342.2744,341.3411,341.6425,4986.0
2022-04-04 12:10:00,351.38,351.38,350.6,350.99,5700.0,341.6327,341.6327,340.8744,341.2536,5700.0
2022-04-04 12:20:00,350.98,351.03,349.72,350.27,12540.0,341.2438,341.2925,340.0188,340.5535,12540.0
2022-04-04 12:30:00,350.41,350.74,350.29,350.29,1515.0,340.6897,341.0105,340.573,340.573,1515.0
2022-04-04 12:40:00,350.37,350.54,349.95,350.54,3089.0,340.6508,340.816,340.2424,340.816,3089.0
2022-04-04 12:50:00,350.56,350.56,349.0,349.12,17247.0,340.8355,340.8355,339.3188,339.4354,17247.0
2022-04-04 13:00:00,349.19,349.95,349.19,349.54,4716.0,339.5035,340.2424,339.5035,339.8438,4716.0
2022-04-04 13:10:00,349.68,349.68,349.28,349.58,2800.0,339.9799,339.9799,339.591,339.8827,2800.0
2022-04-04 13:20:00,349.62,349.77,349.5,349.5,2105.0,339.9216,340.0674,339.8049,339.8049,2105.0
2022-04-04 13:30:00,349.69,350.01,349.51,349.84,7077.0,339.9896,340.3007,339.8146,340.1355,7077.0
2022-04-04 13:40:00,350.0,350.57,349.82,350.56,4347.0,340.291,340.8452,340.116,340.8355,4347.0
2022-04-04 13:50:00,350.51,350.94,350.44,350.76,6180.0,340.7869,341.2049,340.7188,341.0299,6180.0
2022-04-04 14:00:00,350.77,350.97,350.02,350.2,6200.0,341.0397,341.2341,340.3105,340.4855,6200.0
2022-04-04 14:10:00,349.85,350.5,349.72,350.34,3530.0,340.1452,340.7772,340.0188,340.6216,3530.0
2022-04-04 14:20:00,350.18,350.66,349.93,350.48,6943.0,340.466,340.9327,340.223,340.7577,6943.0
2022-04-04 14:30:00,350.24,350.35,349.95,350.22,3209.0,340.5244,340.6313,340.2424,340.5049,3209.0
2022-04-04 14:40:00,350.2,350.28,349.8,350.28,2951.0,340.4855,340.5633,340.0966,340.5633,2951.0
2022-04-04 14:50:00,350.34,350.59,350.07,350.42,4571.0,340.6216,340.8647,340.3591,340.6994,4571.0
2022-04-04 15:00:00,350.52,350.78,350.35,350.41,2654.0,340.7966,341.0494,340.6313,340.6897,2654.0
2022-04-04 15:10:00,350.56,350.7,350.23,350.33,10258.0,340.8355,340.9716,340.5146,340.6119,10258.0
2022-04-04 15:20:00,350.44,350.56,349.77,349.96,5985.0,340.7188,340.8355,340.0674,340.2521,5985.0
2022-04-04 15:30:00,349.88,350.06,349.55,349.93,4755.0,340.1744,340.3494,339.8535,340.223,4755.0
2022-04-04 15:40:00,350.06,350.17,349.66,349.79,7434.0,340.3494,340.4563,339.9605,340.0868,7434.0
2022-04-04 15:50:00,350.08,350.45,348.6,349.98,33125.0,340.3688,340.7285,338.9299,340.2716,33125.0
2022-04-05 09:30:00,348.85,350.22,348.65,349.61,12965.0,339.1729,340.5049,338.9785,339.9118,12965.0
2022-04-05 09:40:00,348.96,349.04,346.08,346.4,2801.0,339.2799,339.3577,336.4798,336.7909,2801.0
2022-04-05 09:50:00,346.09,346.09,343.96,344.33,13303.0,336.4895,336.4895,334.4186,334.7783,13303.0
2022-04-05 10:00:00,344.11,345.0,341.06,341.22,22922.0,334.5644,335.4297,331.599,331.7546,22922.0
2022-04-05 10:10:00,341.22,341.73,340.71,341.19,5882.0,331.7546,332.2504,331.2587,331.7254,5882.0
2022-04-05 10:20:00,341.23,342.03,341.18,341.58,10196.0,331.7643,332.5421,331.7157,332.1046,10196.0
2022-04-05 10:30:00,341.68,342.65,341.2,341.29,9477.0,332.2018,333.1449,331.7351,331.8226,9477.0
2022-04-05 10:40:00,341.19,343.02,341.13,343.02,11228.0,331.7254,333.5046,331.6671,333.5046,11228.0
2022-04-05 10:50:00,343.14,343.58,341.87,343.16,6599.0,333.6213,334.0491,332.3865,333.6408,6599.0
2022-04-05 11:00:00,343.03,343.03,342.55,342.92,5201.0,333.5144,333.5144,333.0477,333.4074,5201.0
2022-04-05 11:10:00,342.79,343.0,342.23,342.23,10174.0,333.281,333.4852,332.7366,332.7366,10174.0
2022-04-05 11:20:00,342.33,343.15,342.33,342.78,6198.0,332.8338,333.631,332.8338,333.2713,6198.0
2022-04-05 11:30:00,342.83,344.61,342.83,343.91,2217.0,333.3199,335.0505,333.3199,334.37,2217.0
2022-04-05 11:40:00,343.63,343.83,342.84,343.1,2890.0,334.0977,334.2922,333.3296,333.5824,2890.0
2022-04-05 11:50:00,343.08,343.81,342.95,343.81,1845.0,333.563,334.2727,333.4366,334.2727,1845.0
2022-04-05 12:00:00,344.32,344.43,343.92,344.42,2522.0,334.7686,334.8755,334.3797,334.8658,2522.0
2022-04-05 12:10:00,344.42,344.42,342.34,342.34,2900.0,334.8658,334.8658,332.8435,332.8435,2900.0
2022-04-05 12:20:00,342.44,344.28,342.44,344.21,3988.0,332.9407,334.7297,332.9407,334.6616,3988.0
2022-04-05 12:30:00,344.07,344.78,344.01,344.31,2790.0,334.5255,335.2158,334.4672,334.7589,2790.0
2022-04-05 12:40:00,344.04,344.35,343.09,343.2,4020.0,334.4964,334.7978,333.5727,333.6797,4020.0
2022-04-05 12:50:00,343.24,343.84,343.09,343.72,9093.0,333.7185,334.3019,333.5727,334.1852,9093.0
2022-04-05 13:00:00,343.44,344.18,343.08,344.15,4540.0,333.913,334.6325,333.563,334.6033,4540.0
2022-04-05 13:10:00,344.15,345.25,343.89,344.99,3377.0,334.6033,335.6728,334.3505,335.42,3377.0
2022-04-05 13:20:00,345.14,345.26,344.88,344.94,5051.0,335.5658,335.6825,335.3131,335.3714,5051.0
2022-04-05 13:30:00,345.02,345.5,345.02,345.4,3938.0,335.4492,335.9159,335.4492,335.8186,3938.0
2022-04-05 13:40:00,344.78,345.11,344.62,344.82,3335.0,335.2158,335.5367,335.0603,335.2547,3335.0
2022-04-05 13:50:00,344.75,345.08,344.65,344.9,6183.0,335.1867,335.5075,335.0894,335.3325,6183.0
2022-04-05 14:00:00,344.78,344.9,343.97,344.54,4208.0,335.2158,335.3325,334.4283,334.9825,4208.0
2022-04-05 14:10:00,344.63,345.6,344.55,345.6,4914.0,335.07,336.0131,334.9922,336.0131,4914.0
2022-04-05 14:20:00,345.75,346.07,345.37,345.37,3633.0,336.1589,336.47,335.7895,335.7895,3633.0
2022-04-05 14:30:00,345.29,345.65,344.91,344.91,3881.0,335.7117,336.0617,335.3422,335.3422,3881.0
2022-04-05 14:40:00,345.04,345.66,344.87,345.05,5234.0,335.4686,336.0714,335.3033,335.4783,5234.0
2022-04-05 14:50:00,345.11,345.21,343.84,343.84,3498.0,335.5367,335.6339,334.3019,334.3019,3498.0
2022-04-05 15:00:00,344.03,344.32,343.54,343.75,9229.0,334.4866,334.7686,334.0102,334.2144,9229.0
2022-04-05 15:10:00,343.88,343.88,343.27,343.31,7556.0,334.3408,334.3408,333.7477,333.7866,7556.0
2022-04-05 15:20:00,343.37,343.77,343.13,343.13,7611.0,333.8449,334.2338,333.6116,333.6116,7611.0
2022-04-05 15:30:00,343.13,343.18,342.34,342.52,25896.0,333.6116,333.6602,332.8435,333.0185,25896.0
2022-04-05 15:40:00,342.85,342.94,341.66,341.76,18241.0,333.3394,333.4269,332.1824,332.2796,18241.0
2022-04-05 15:50:00,341.63,342.31,341.41,342.21,49983.0,332.1532,332.8143,331.9393,332.7171,49983.0
2022-04-06 09:30:00,336.25,337.0,333.39,334.56,30439.0,326.9224,327.6516,324.1418,325.2793,30439.0
2022-04-06 09:40:00,334.46,335.42,332.05,332.1,14478.0,325.1821,326.1155,322.839,322.8876,14478.0
2022-04-06 09:50:00,331.88,332.52,328.59,328.66,26616.0,322.6737,323.2959,319.4749,319.543,26616.0
2022-04-06 10:00:00,329.04,329.17,326.39,326.4,21234.0,319.9125,320.0388,317.336,317.3457,21234.0
2022-04-06 10:10:00,326.47,329.44,325.16,329.28,23602.0,317.4137,320.3014,316.1401,320.1458,23602.0
2022-04-06 10:20:00,329.11,329.63,327.76,329.5,26376.0,319.9805,320.4861,318.668,320.3597,26376.0
2022-04-06 10:30:00,329.6,331.03,328.76,329.4,13979.0,320.4569,321.8473,319.6402,320.2625,13979.0
2022-04-06 10:40:00,329.4,330.13,328.11,328.41,14856.0,320.2625,320.9722,319.0083,319.2999,14856.0
2022-04-06 10:50:00,328.73,328.95,327.86,328.49,11102.0,319.6111,319.8249,318.7652,319.3777,11102.0
2022-04-06 11:00:00,328.63,329.7,328.57,329.63,5399.0,319.5138,320.5541,319.4555,320.4861,5399.0
2022-04-06 11:10:00,329.72,330.03,329.26,329.29,7248.0,320.5736,320.875,320.1263,320.1555,7248.0
2022-04-06 11:20:00,329.55,330.5,329.55,329.8,5441.0,320.4083,321.332,320.4083,320.6514,5441.0
2022-04-06 11:30:00,329.61,329.66,328.45,328.76,7008.0,320.4666,320.5153,319.3388,319.6402,7008.0
2022-04-06 11:40:00,328.69,328.88,328.09,328.6,5065.0,319.5722,319.7569,318.9888,319.4847,5065.0
2022-04-06 11:50:00,328.85,328.85,327.15,327.91,6548.0,319.7277,319.7277,318.0749,318.8138,6548.0
2022-04-06 12:00:00,327.88,328.17,327.38,327.77,4899.0,318.7846,319.0666,318.2985,318.6777,4899.0
2022-04-06 12:10:00,327.88,328.29,327.49,327.51,7621.0,318.7846,319.1833,318.4054,318.4249,7621.0
2022-04-06 12:20:00,327.39,327.75,327.07,327.5,5163.0,318.3082,318.6582,317.9971,318.4152,5163.0
2022-04-06 12:30:00,327.51,327.54,326.28,326.28,3397.0,318.4249,318.4541,317.229,317.229,3397.0
2022-04-06 12:40:00,326.16,326.27,324.72,324.72,9557.0,317.1123,317.2193,315.7123,315.7123,9557.0
2022-04-06 12:50:00,324.61,324.8,324.19,324.69,17268.0,315.6053,315.7901,315.197,315.6831,17268.0
2022-04-06 13:00:00,324.68,325.23,324.58,324.85,5907.0,315.6734,316.2081,315.5762,315.8387,5907.0
2022-04-06 13:10:00,324.84,325.34,324.58,325.0,8814.0,315.829,316.3151,315.5762,315.9845,8814.0
2022-04-06 13:20:00,324.93,325.89,324.89,324.97,12438.0,315.9165,316.8498,315.8776,315.9554,12438.0
2022-04-06 13:30:00,324.99,325.0,324.1,324.33,5664.0,315.9748,315.9845,315.1095,315.3331,5664.0
2022-04-06 13:40:00,324.24,324.56,323.67,324.23,7010.0,315.2456,315.5567,314.6914,315.2359,7010.0
2022-04-06 13:50:00,324.35,325.84,324.23,325.03,18223.0,315.3526,316.8012,315.2359,316.0137,18223.0
2022-04-06 14:00:00,324.66,326.13,322.0,322.0,15273.0,315.654,317.0832,313.0677,313.0677,15273.0
2022-04-06 14:10:00,322.18,322.43,320.96,321.56,28263.0,313.2427,313.4858,312.0566,312.6399,28263.0
2022-04-06 14:20:00,321.63,322.94,321.63,322.82,15557.0,312.708,313.9817,312.708,313.865,15557.0
2022-04-06 14:30:00,322.89,324.87,322.89,323.66,29294.0,313.9331,315.8581,313.9331,314.6817,29294.0
2022-04-06 14:40:00,323.52,325.34,323.12,324.8,41418.0,314.5456,316.3151,314.1567,315.7901,41418.0
2022-04-06 14:50:00,325.04,327.52,324.73,327.28,17809.0,316.0234,318.4346,315.722,318.2013,17809.0
2022-04-06 15:00:00,327.36,327.95,325.42,325.71,23289.0,318.2791,318.8527,316.3929,316.6748,23289.0
2022-04-06 15:10:00,325.84,326.09,324.57,324.66,15943.0,316.8012,317.0443,315.5665,315.654,15943.0
2022-04-06 15:20:00,324.25,324.25,322.11,322.81,26324.0,315.2553,315.2553,313.1747,313.8553,26324.0
2022-04-06 15:30:00,322.5,323.84,322.36,323.54,32363.0,313.5539,314.8567,313.4178,314.565,32363.0
2022-04-06 15:40:00,323.34,325.87,323.08,325.65,46648.0,314.3706,316.8304,314.1178,316.6165,46648.0
2022-04-06 15:50:00,325.73,326.43,324.86,325.6,85636.0,316.6943,317.3749,315.8484,316.5679,85636.0
2022-04-07 09:30:00,325.43,326.6,323.63,325.81,12817.0,316.4026,317.5401,314.6525,316.7721,12817.0
2022-04-07 09:40:00,325.86,326.09,324.11,324.11,5980.0,316.8207,317.0443,315.1192,315.1192,5980.0
2022-04-07 09:50:00,324.05,324.81,323.75,323.98,6784.0,315.0609,315.7998,314.7692,314.9928,6784.0
2022-04-07 10:00:00,324.04,324.47,321.87,322.11,10904.0,315.0512,315.4692,312.9413,313.1747,10904.0
2022-04-07 10:10:00,322.05,322.52,321.56,321.56,4125.0,313.1164,313.5733,312.6399,312.6399,4125.0
2022-04-07 10:20:00,321.57,321.84,320.7,321.65,8889.0,312.6497,312.9122,311.8038,312.7275,8889.0
2022-04-07 10:30:00,321.92,322.11,319.73,319.94,6934.0,312.99,313.1747,310.8607,311.0649,6934.0
2022-04-07 10:40:00,319.7,319.7,318.23,318.38,15379.0,310.8315,310.8315,309.4023,309.5482,15379.0
2022-04-07 10:50:00,318.59,319.82,318.22,318.39,16916.0,309.7523,310.9482,309.3926,309.5579,16916.0
2022-04-07 11:00:00,318.72,319.8,318.52,319.42,6589.0,309.8787,310.9288,309.6843,310.5593,6589.0
2022-04-07 11:10:00,319.25,319.61,319.0,319.56,5128.0,310.394,310.744,310.151,310.6954,5128.0
2022-04-07 11:20:00,319.77,320.82,319.59,319.88,6404.0,310.8996,311.9205,310.7246,311.0066,6404.0
2022-04-07 11:30:00,319.77,320.55,319.39,320.0,4230.0,310.8996,311.658,310.5301,311.1232,4230.0
2022-04-07 11:40:00,320.13,320.17,319.66,319.84,3472.0,311.2496,311.2885,310.7927,310.9677,3472.0
2022-04-07 11:50:00,319.8,319.85,318.73,318.93,6683.0,310.9288,310.9774,309.8885,310.0829,6683.0
2022-04-07 12:00:00,318.88,319.07,318.5,318.99,5923.0,310.0343,310.219,309.6648,310.1412,5923.0
2022-04-07 12:10:00,319.33,319.46,318.89,319.12,2971.0,310.4718,310.5982,310.044,310.2676,2971.0
2022-04-07 12:20:00,319.03,319.92,319.03,319.31,4051.0,310.1801,311.0454,310.1801,310.4524,4051.0
2022-04-07 12:30:00,319.4,319.83,319.22,319.55,3952.0,310.5399,310.9579,310.3649,310.6857,3952.0
2022-04-07 12:40:00,318.96,319.11,318.04,318.08,5089.0,310.1121,310.2579,309.2176,309.2565,5089.0
2022-04-07 12:50:00,318.06,318.38,317.81,318.27,6259.0,309.237,309.5482,308.994,309.4412,6259.0
2022-04-07 13:00:00,318.57,320.15,318.44,320.11,12100.0,309.7329,311.2691,309.6065,311.2302,12100.0
2022-04-07 13:10:00,320.1,321.06,320.08,321.01,6989.0,311.2204,312.1538,311.201,312.1052,6989.0
2022-04-07 13:20:00,321.17,321.56,320.49,320.77,5378.0,312.2608,312.6399,311.5996,311.8719,5378.0
2022-04-07 13:30:00,320.69,320.8,319.51,319.57,5450.0,311.7941,311.901,310.6468,310.7051,5450.0
2022-04-07 13:40:00,319.52,319.76,318.9,319.15,3713.0,310.6565,310.8899,310.0537,310.2968,3713.0
2022-04-07 13:50:00,318.97,319.8,318.72,319.42,5891.0,310.1218,310.9288,309.8787,310.5593,5891.0
2022-04-07 14:00:00,319.29,319.57,318.65,318.87,10197.0,310.4329,310.7051,309.8107,310.0246,10197.0
2022-04-07 14:10:00,318.68,319.24,318.41,319.03,7601.0,309.8398,310.3843,309.5773,310.1801,7601.0
2022-04-07 14:20:00,319.15,319.27,318.18,318.5,15668.0,310.2968,310.4135,309.3537,309.6648,15668.0
2022-04-07 14:30:00,318.78,320.13,318.64,319.97,10866.0,309.9371,311.2496,309.8009,311.0941,10866.0
2022-04-07 14:40:00,319.86,320.43,319.56,320.42,8754.0,310.9871,311.5413,310.6954,311.5316,8754.0
2022-04-07 14:50:00,320.26,322.69,320.2,322.38,9990.0,311.376,313.7386,311.3177,313.4372,9990.0
2022-04-07 15:00:00,322.0,324.86,321.98,324.56,12564.0,313.0677,315.8484,313.0483,315.5567,12564.0
2022-04-07 15:10:00,324.5,325.08,324.08,324.19,15155.0,315.4984,316.0623,315.09,315.197,15155.0
2022-04-07 15:20:00,324.1,324.1,322.74,323.03,14450.0,315.1095,315.1095,313.7872,314.0692,14450.0
2022-04-07 15:30:00,323.02,323.81,322.7,323.6,22570.0,314.0594,314.8275,313.7483,314.6234,22570.0
2022-04-07 15:40:00,323.67,323.94,322.56,322.71,16906.0,314.6914,314.9539,313.6122,313.758,16906.0
2022-04-07 15:50:00,322.65,322.69,320.67,320.98,67421.0,313.6997,313.7386,311.7746,312.076,67421.0
2022-04-08 09:30:00,319.38,320.23,316.39,317.42,16515.0,310.5204,311.3468,307.6134,308.6148,16515.0
2022-04-08 09:40:00,317.31,318.72,317.31,317.88,34343.0,308.5078,309.8787,308.5078,309.062,34343.0
2022-04-08 09:50:00,317.61,317.62,316.15,316.46,14135.0,308.7995,308.8092,307.38,307.6814,14135.0
2022-04-08 10:00:00,316.29,318.49,316.29,318.49,13166.0,307.5161,309.6551,307.5161,309.6551,13166.0
2022-04-08 10:10:00,318.2,318.2,316.5,316.97,13072.0,309.3732,309.3732,307.7203,308.1773,13072.0
2022-04-08 10:20:00,317.02,319.37,316.84,319.36,6254.0,308.2259,310.5107,308.0509,310.501,6254.0
2022-04-08 10:30:00,319.24,319.76,318.43,319.76,7273.0,310.3843,310.8899,309.5968,310.8899,7273.0
2022-04-08 10:40:00,319.82,320.58,319.13,319.49,5496.0,310.9482,311.6871,310.2774,310.6274,5496.0
2022-04-08 10:50:00,319.76,322.62,319.76,322.62,12686.0,310.8899,313.6705,310.8899,313.6705,12686.0
2022-04-08 11:00:00,322.61,324.0,322.34,323.21,9550.0,313.6608,315.0123,313.3983,314.2442,9550.0
2022-04-08 11:10:00,323.42,324.66,323.42,323.48,7249.0,314.4484,315.654,314.4484,314.5067,7249.0
2022-04-08 11:20:00,322.93,323.11,321.28,321.32,7444.0,313.9719,314.147,312.3677,312.4066,7444.0
2022-04-08 11:30:00,321.21,321.22,319.69,319.69,10085.0,312.2997,312.3094,310.8218,310.8218,10085.0
2022-04-08 11:40:00,319.73,319.77,318.83,319.42,13858.0,310.8607,310.8996,309.9857,310.5593,13858.0
2022-04-08 11:50:00,319.33,319.69,319.0,319.66,7094.0,310.4718,310.8218,310.151,310.7927,7094.0
2022-04-08 12:00:00,319.48,319.69,318.68,318.8,7022.0,310.6176,310.8218,309.8398,309.9565,7022.0
2022-04-08 12:10:00,318.97,319.43,318.83,319.25,8708.0,310.1218,310.569,309.9857,310.394,8708.0
2022-04-08 12:20:00,319.18,320.48,319.18,320.46,8116.0,310.326,311.5899,310.326,311.5705,8116.0
2022-04-08 12:30:00,320.27,320.4,319.42,320.14,5209.0,311.3857,311.5121,310.5593,311.2593,5209.0
2022-04-08 12:40:00,319.86,320.52,319.57,319.57,3405.0,310.9871,311.6288,310.7051,310.7051,3405.0
2022-04-08 12:50:00,319.86,320.93,319.84,320.66,4330.0,310.9871,312.0274,310.9677,311.7649,4330.0
2022-04-08 13:00:00,320.62,320.66,320.15,320.6,3128.0,311.726,311.7649,311.2691,311.7066,3128.0
2022-04-08 13:10:00,320.83,320.83,320.16,320.64,3669.0,311.9302,311.9302,311.2788,311.7455,3669.0
2022-04-08 13:20:00,320.63,320.72,320.43,320.57,3575.0,311.7357,311.8232,311.5413,311.6774,3575.0
2022-04-08 13:30:00,320.66,320.72,319.89,320.07,3437.0,311.7649,311.8232,311.0163,311.1913,3437.0
2022-04-08 13:40:00,319.92,320.94,319.92,320.0,8117.0,311.0454,312.0371,311.0454,311.1232,8117.0
2022-04-08 13:50:00,320.0,320.5,319.27,319.28,6680.0,311.1232,311.6094,310.4135,310.4232,6680.0
2022-04-08 14:00:00,319.21,319.61,318.32,318.63,10369.0,310.3551,310.744,309.4898,309.7912,10369.0
2022-04-08 14:10:00,318.53,318.87,318.19,318.57,5515.0,309.694,310.0246,309.3634,309.7329,5515.0
2022-04-08 14:20:00,318.63,318.77,317.04,317.31,20309.0,309.7912,309.9273,308.2453,308.5078,20309.0
2022-04-08 14:30:00,317.19,317.26,316.2,316.93,20028.0,308.3912,308.4592,307.4286,308.1384,20028.0
2022-04-08 14:40:00,316.93,317.33,316.9,317.22,7451.0,308.1384,308.5273,308.1092,308.4203,7451.0
2022-04-08 14:50:00,317.11,317.92,317.11,317.55,8215.0,308.3134,309.1009,308.3134,308.7412,8215.0
2022-04-08 15:00:00,317.42,317.83,317.3,317.4,7797.0,308.6148,309.0134,308.4981,308.5953,7797.0
2022-04-08 15:10:00,317.54,318.15,317.34,317.82,8374.0,308.7315,309.3245,308.537,309.0037,8374.0
2022-04-08 15:20:00,317.83,318.41,317.78,318.36,7903.0,309.0134,309.5773,308.9648,309.5287,7903.0
2022-04-08 15:30:00,318.39,318.45,317.66,317.69,18989.0,309.5579,309.6162,308.8481,308.8773,18989.0
2022-04-08 15:40:00,317.71,318.35,317.5,317.5,23862.0,308.8967,309.519,308.6926,308.6926,23862.0
2022-04-08 15:50:00,317.45,317.45,316.66,317.3,67093.0,308.644,308.644,307.8759,308.4981,67093.0
2022-04-11 09:30:00,314.05,316.5,312.13,315.03,18666.0,305.3383,307.7203,303.4715,306.2911,18666.0
2022-04-11 09:40:00,315.97,317.72,315.42,316.79,17606.0,307.205,308.9065,306.6703,308.0023,17606.0
2022-04-11 09:50:00,317.38,320.57,316.65,320.42,5746.0,308.5759,311.6774,307.8662,311.5316,5746.0
2022-04-11 10:00:00,320.42,321.61,318.61,321.41,4995.0,311.5316,312.6886,309.7718,312.4941,4995.0
2022-04-11 10:10:00,321.72,322.85,321.33,322.18,5917.0,312.7955,313.8942,312.4163,313.2427,5917.0
2022-04-11 10:20:00,322.58,324.03,321.66,322.0,9257.0,313.6317,315.0414,312.7372,313.0677,9257.0
2022-04-11 10:30:00,321.93,323.27,321.86,322.59,8763.0,312.9997,314.3025,312.9316,313.6414,8763.0
2022-04-11 10:40:00,322.75,322.8,320.33,320.83,9801.0,313.7969,313.8455,311.4441,311.9302,9801.0
2022-04-11 10:50:00,320.67,321.45,320.43,320.91,8207.0,311.7746,312.533,311.5413,312.008,8207.0
2022-04-11 11:00:00,320.52,320.52,318.52,318.55,7509.0,311.6288,311.6288,309.6843,309.7134,7509.0
2022-04-11 11:10:00,319.05,319.5,318.58,319.28,13300.0,310.1996,310.6371,309.7426,310.4232,13300.0
2022-04-11 11:20:00,319.54,319.55,318.65,319.0,3800.0,310.676,310.6857,309.8107,310.151,3800.0
2022-04-11 11:30:00,319.08,320.1,318.82,320.1,3830.0,310.2287,311.2204,309.976,311.2204,3830.0
2022-04-11 11:40:00,320.1,320.61,319.36,319.75,5886.0,311.2204,311.7163,310.501,310.8802,5886.0
2022-04-11 11:50:00,319.36,319.58,318.81,318.81,5311.0,310.501,310.7149,309.9662,309.9662,5311.0
2022-04-11 12:00:00,318.93,319.49,318.42,319.13,6810.0,310.0829,310.6274,309.5871,310.2774,6810.0
2022-04-11 12:10:00,319.44,319.44,318.46,319.28,3219.0,310.5788,310.5788,309.6259,310.4232,3219.0
2022-04-11 12:20:00,319.15,319.3,318.81,319.0,1865.0,310.2968,310.4426,309.9662,310.151,1865.0
2022-04-11 12:30:00,319.0,319.3,318.69,319.3,2904.0,310.151,310.4426,309.8496,310.4426,2904.0
2022-04-11 12:40:00,319.41,319.41,317.65,317.66,7913.0,310.5496,310.5496,308.8384,308.8481,7913.0
2022-04-11 12:50:00,317.67,317.85,316.47,316.59,8686.0,308.8579,309.0329,307.6911,307.8078,8686.0
2022-04-11 13:00:00,317.11,318.48,317.11,317.32,5142.0,308.3134,309.6454,308.3134,308.5176,5142.0
2022-04-11 13:10:00,317.01,317.15,316.02,316.16,10181.0,308.2162,308.3523,307.2536,307.3897,10181.0
2022-04-11 13:20:00,316.28,316.52,315.76,315.76,13729.0,307.5064,307.7398,307.0008,307.0008,13729.0
2022-04-11 13:30:00,315.93,316.66,315.48,315.48,12400.0,307.1661,307.8759,306.7286,306.7286,12400.0
2022-04-11 13:40:00,315.74,316.82,315.55,316.74,9879.0,306.9814,308.0314,306.7967,307.9537,9879.0
2022-04-11 13:50:00,317.14,317.97,317.04,317.65,14667.0,308.3426,309.1495,308.2453,308.8384,14667.0
2022-04-11 14:00:00,317.6,318.31,316.77,318.04,8025.0,308.7898,309.4801,307.9828,309.2176,8025.0
2022-04-11 14:10:00,317.85,317.93,315.57,315.57,12437.0,309.0329,309.1106,306.8161,306.8161,12437.0
2022-04-11 14:20:00,315.63,316.71,315.45,316.71,7775.0,306.8744,307.9245,306.6994,307.9245,7775.0
2022-04-11 14:30:00,316.75,316.77,315.62,316.15,11985.0,307.9634,307.9828,306.8647,307.38,11985.0
2022-04-11 14:40:00,316.63,316.83,315.96,316.38,8985.0,307.8467,308.0412,307.1953,307.6036,8985.0
2022-04-11 14:50:00,316.18,316.76,316.18,316.75,3558.0,307.4092,307.9731,307.4092,307.9634,3558.0
2022-04-11 15:00:00,316.77,317.1,315.55,315.87,22279.0,307.9828,308.3037,306.7967,307.1078,22279.0
2022-04-11 15:10:00,316.05,316.9,316.03,316.9,7000.0,307.2828,308.1092,307.2633,308.1092,7000.0
2022-04-11 15:20:00,317.04,317.04,316.52,316.57,2571.0,308.2453,308.2453,307.7398,307.7884,2571.0
2022-04-11 15:30:00,316.4,316.63,315.91,316.34,8701.0,307.6231,307.8467,307.1467,307.5647,8701.0
2022-04-11 15:40:00,316.47,316.62,315.65,315.67,12109.0,307.6911,307.837,306.8939,306.9133,12109.0
2022-04-11 15:50:00,315.79,316.07,315.11,315.77,34803.0,307.03,307.3022,306.3689,307.0106,34803.0
2022-04-12 09:30:00,318.75,321.49,317.67,321.49,8657.0,309.9079,312.5719,308.8579,312.5719,8657.0
2022-04-12 09:40:00,322.15,323.56,321.5,323.23,10393.0,313.2136,314.5845,312.5816,314.2636,10393.0
2022-04-12 09:50:00,323.51,326.45,323.31,326.31,13225.0,314.5359,317.3943,314.3414,317.2582,13225.0
2022-04-12 10:00:00,326.13,327.02,325.25,325.7,32473.0,317.0832,317.9485,316.2276,316.6651,32473.0
2022-04-12 10:10:00,325.57,325.79,323.86,323.86,3579.0,316.5387,316.7526,314.8761,314.8761,3579.0
2022-04-12 10:20:00,323.42,324.17,322.91,322.91,3751.0,314.4484,315.1775,313.9525,313.9525,3751.0
2022-04-12 10:30:00,323.37,324.54,322.51,322.59,6786.0,314.3997,315.5373,313.5636,313.6414,6786.0
2022-04-12 10:40:00,322.71,322.71,321.0,321.2,6854.0,313.758,313.758,312.0955,312.2899,6854.0
2022-04-12 10:50:00,321.39,322.78,321.38,322.52,7376.0,312.4747,313.8261,312.4649,313.5733,7376.0
2022-04-12 11:00:00,322.05,322.74,322.0,322.21,4623.0,313.1164,313.7872,313.0677,313.2719,4623.0
2022-04-12 11:10:00,322.07,322.72,321.79,322.63,10068.0,313.1358,313.7678,312.8636,313.6803,10068.0
2022-04-12 11:20:00,322.81,323.43,322.57,322.69,7006.0,313.8553,314.4581,313.6219,313.7386,7006.0
2022-04-12 11:30:00,322.81,323.28,322.55,322.56,3394.0,313.8553,314.3122,313.6025,313.6122,3394.0
2022-04-12 11:40:00,322.51,323.01,322.5,322.59,3750.0,313.5636,314.0497,313.5539,313.6414,3750.0
2022-04-12 11:50:00,322.38,322.72,322.26,322.3,3551.0,313.4372,313.7678,313.3205,313.3594,3551.0
2022-04-12 12:00:00,322.24,322.24,320.42,320.83,3555.0,313.3011,313.3011,311.5316,311.9302,3555.0
2022-04-12 12:10:00,320.5,321.03,320.08,321.03,4330.0,311.6094,312.1246,311.201,312.1246,4330.0
2022-04-12 12:20:00,320.38,320.66,319.1,319.5,4624.0,311.4927,311.7649,310.2482,310.6371,4624.0
2022-04-12 12:30:00,319.5,319.96,319.5,319.78,2202.0,310.6371,311.0843,310.6371,310.9093,2202.0
2022-04-12 12:40:00,319.64,319.94,318.65,319.43,3867.0,310.7732,311.0649,309.8107,310.569,3867.0
2022-04-12 12:50:00,319.43,319.81,319.12,319.12,2982.0,310.569,310.9385,310.2676,310.2676,2982.0
2022-04-12 13:00:00,319.25,319.28,318.14,318.9,4065.0,310.394,310.4232,309.3148,310.0537,4065.0
2022-04-12 13:10:00,319.46,320.32,319.46,319.78,2626.0,310.5982,311.4343,310.5982,310.9093,2626.0
2022-04-12 13:20:00,320.03,320.04,318.89,319.03,2902.0,311.1524,311.1621,310.044,310.1801,2902.0
2022-04-12 13:30:00,318.91,319.29,318.55,318.7,3842.0,310.0635,310.4329,309.7134,309.8593,3842.0
2022-04-12 13:40:00,318.57,318.58,317.6,317.73,3134.0,309.7329,309.7426,308.7898,308.9162,3134.0
2022-04-12 13:50:00,317.66,317.66,316.71,316.81,5746.0,308.8481,308.8481,307.9245,308.0217,5746.0
2022-04-12 14:00:00,316.65,317.63,316.42,317.25,4016.0,307.8662,308.819,307.6425,308.4495,4016.0
2022-04-12 14:10:00,316.91,316.97,315.6,316.1,6407.0,308.1189,308.1773,306.8453,307.3314,6407.0
2022-04-12 14:20:00,316.02,316.46,315.83,315.94,19700.0,307.2536,307.6814,307.0689,307.1758,19700.0
2022-04-12 14:30:00,315.95,316.29,315.51,316.12,4587.0,307.1856,307.5161,306.7578,307.3509,4587.0
2022-04-12 14:40:00,316.12,316.31,315.56,315.78,6425.0,307.3509,307.5356,306.8064,307.0203,6425.0
2022-04-12 14:50:00,315.9,316.98,315.62,316.76,9834.0,307.137,308.187,306.8647,307.9731,9834.0
2022-04-12 15:00:00,316.7,316.83,315.9,316.01,5925.0,307.9148,308.0412,307.137,307.2439,5925.0
2022-04-12 15:10:00,316.09,317.07,316.07,317.07,5989.0,307.3217,308.2745,307.3022,308.2745,5989.0
2022-04-12 15:20:00,317.21,317.45,316.5,316.5,7600.0,308.4106,308.644,307.7203,307.7203,7600.0
2022-04-12 15:30:00,316.71,317.81,316.4,317.71,7051.0,307.9245,308.994,307.6231,308.8967,7051.0
2022-04-12 15:40:00,317.66,318.16,317.15,318.04,9821.0,308.8481,309.3343,308.3523,309.2176,9821.0
2022-04-12 15:50:00,318.09,319.19,317.88,318.82,35289.0,309.2662,310.3357,309.062,309.976,35289.0
2022-04-13 09:30:00,319.61,320.8,318.06,320.8,10418.0,310.744,311.901,309.237,311.901,10418.0
2022-04-13 09:40:00,320.88,322.25,319.76,321.38,5242.0,311.9788,313.3108,310.8899,312.4649,5242.0
2022-04-13 09:50:00,322.46,322.47,320.25,320.44,7222.0,313.515,313.5247,311.3663,311.551,7222.0
2022-04-13 10:00:00,320.25,320.96,319.9,319.91,1100.0,311.3663,312.0566,311.026,311.0357,1100.0
2022-04-13 10:10:00,320.06,320.49,319.34,319.84,6122.0,311.1816,311.5996,310.4815,310.9677,6122.0
2022-04-13 10:20:00,319.82,319.99,318.67,318.82,3750.0,310.9482,311.1135,309.8301,309.976,3750.0
2022-04-13 10:30:00,318.81,319.21,318.19,318.78,4013.0,309.9662,310.3551,309.3634,309.9371,4013.0
2022-04-13 10:40:00,318.68,320.08,318.68,320.06,3028.0,309.8398,311.201,309.8398,311.1816,3028.0
2022-04-13 10:50:00,320.06,320.3,319.59,319.95,9077.0,311.1816,311.4149,310.7246,311.0746,9077.0
2022-04-13 11:00:00,319.82,322.12,319.82,321.79,4076.0,310.9482,313.1844,310.9482,312.8636,4076.0
2022-04-13 11:10:00,321.57,322.66,321.57,322.45,1600.0,312.6497,313.7094,312.6497,313.5053,1600.0
2022-04-13 11:20:00,322.48,323.03,322.48,322.67,1500.0,313.5344,314.0692,313.5344,313.7192,1500.0
2022-04-13 11:30:00,322.99,323.29,322.91,323.19,2131.0,314.0303,314.322,313.9525,314.2247,2131.0
2022-04-13 11:40:00,322.65,322.79,322.43,322.77,913.0,313.6997,313.8358,313.4858,313.8164,913.0
2022-04-13 11:50:00,322.66,322.66,322.07,322.48,1856.0,313.7094,313.7094,313.1358,313.5344,1856.0
2022-04-13 12:00:00,322.22,323.33,322.22,323.0,1212.0,313.2816,314.3608,313.2816,314.04,1212.0
2022-04-13 12:10:00,322.85,322.98,322.18,322.66,2876.0,313.8942,314.0206,313.2427,313.7094,2876.0
2022-04-13 12:20:00,321.91,322.89,321.91,322.0,3928.0,312.9802,313.9331,312.9802,313.0677,3928.0
2022-04-13 12:30:00,321.94,323.58,321.93,323.31,1411.0,313.0094,314.6039,312.9997,314.3414,1411.0
2022-04-13 12:40:00,323.56,324.22,323.27,323.27,2509.0,314.5845,315.2262,314.3025,314.3025,2509.0
2022-04-13 12:50:00,323.36,323.37,322.72,322.73,2535.0,314.39,314.3997,313.7678,313.7775,2535.0
2022-04-13 13:00:00,322.62,323.3,322.61,322.72,1864.0,313.6705,314.3317,313.6608,313.7678,1864.0
2022-04-13 13:10:00,322.89,323.14,322.58,322.73,2582.0,313.9331,314.1761,313.6317,313.7775,2582.0
2022-04-13 13:20:00,322.6,322.67,322.32,322.32,1033.0,313.6511,313.7192,313.3789,313.3789,1033.0
2022-04-13 13:30:00,322.26,322.5,321.92,322.5,1372.0,313.3205,313.5539,312.99,313.5539,1372.0
2022-04-13 13:40:00,322.32,322.75,322.24,322.62,1212.0,313.3789,313.7969,313.3011,313.6705,1212.0
2022-04-13 13:50:00,322.54,323.21,322.16,323.21,1270.0,313.5928,314.2442,313.2233,314.2442,1270.0
2022-04-13 14:00:00,323.02,323.64,322.55,323.31,2110.0,314.0594,314.6622,313.6025,314.3414,2110.0
2022-04-13 14:10:00,323.34,323.54,322.9,323.54,3658.0,314.3706,314.565,313.9428,314.565,3658.0
2022-04-13 14:20:00,323.43,323.69,323.16,323.52,2974.0,314.4581,314.7109,314.1956,314.5456,2974.0
2022-04-13 14:30:00,323.68,323.88,323.12,323.12,2521.0,314.7011,314.8956,314.1567,314.1567,2521.0
2022-04-13 14:40:00,323.09,323.5,323.02,323.48,2030.0,314.1275,314.5261,314.0594,314.5067,2030.0
2022-04-13 14:50:00,323.55,323.72,323.24,323.43,2068.0,314.5747,314.74,314.2733,314.4581,2068.0
2022-04-13 15:00:00,323.36,323.78,322.89,323.62,2809.0,314.39,314.7984,313.9331,314.6428,2809.0
2022-04-13 15:10:00,323.76,324.03,323.7,323.95,3147.0,314.7789,315.0414,314.7206,314.9636,3147.0
2022-04-13 15:20:00,324.12,324.51,323.95,324.12,8046.0,315.1289,315.5081,314.9636,315.1289,8046.0
2022-04-13 15:30:00,324.2,325.17,324.14,325.15,10700.0,315.2067,316.1498,315.1484,316.1304,10700.0
2022-04-13 15:40:00,325.08,325.46,324.97,325.31,10736.0,316.0623,316.4318,315.9554,316.2859,10736.0
2022-04-13 15:50:00,325.06,325.21,324.45,325.0,31789.0,316.0429,316.1887,315.4498,315.9845,31789.0
2022-04-14 09:30:00,326.12,329.06,326.12,328.64,17747.0,317.0735,319.9319,317.0735,319.5235,17747.0
2022-04-14 09:40:00,327.05,328.16,326.39,327.12,5956.0,317.9777,319.0569,317.336,318.0457,5956.0
2022-04-14 09:50:00,326.82,329.34,326.82,329.1,9758.0,317.754,320.2041,317.754,319.9708,9758.0
2022-04-14 10:00:00,330.32,333.79,329.62,329.86,11690.0,321.1569,324.5307,320.4764,320.7097,11690.0
2022-04-14 10:10:00,330.17,331.89,330.16,331.42,8327.0,321.0111,322.6834,321.0014,322.2264,8327.0
2022-04-14 10:20:00,331.41,333.1,331.41,332.05,11193.0,322.2167,323.8598,322.2167,322.839,11193.0
2022-04-14 10:30:00,331.12,332.65,331.04,331.9,4664.0,321.9348,323.4223,321.857,322.6931,4664.0
2022-04-14 10:40:00,331.55,332.29,331.29,331.42,1836.0,322.3528,323.0723,322.1,322.2264,1836.0
2022-04-14 10:50:00,331.33,331.4,330.83,331.0,3249.0,322.1389,322.207,321.6528,321.8181,3249.0
2022-04-14 11:00:00,330.6,331.47,330.02,331.08,5717.0,321.4292,322.275,320.8653,321.8959,5717.0
2022-04-14 11:10:00,330.83,332.27,330.13,332.27,4087.0,321.6528,323.0529,320.9722,323.0529,4087.0
2022-04-14 11:20:00,332.41,334.04,332.13,334.04,5890.0,323.189,324.7738,322.9167,324.7738,5890.0
2022-04-14 11:30:00,334.33,334.55,332.51,332.51,6128.0,325.0557,325.2696,323.2862,323.2862,6128.0
2022-04-14 11:40:00,332.32,332.39,331.1,331.61,2775.0,323.1015,323.1695,321.9153,322.4112,2775.0
2022-04-14 11:50:00,331.61,331.61,330.62,330.86,13300.0,322.4112,322.4112,321.4486,321.682,13300.0
2022-04-14 12:00:00,330.74,331.53,330.55,331.53,2446.0,321.5653,322.3334,321.3806,322.3334,2446.0
2022-04-14 12:10:00,331.49,331.6,330.83,331.09,2857.0,322.2945,322.4014,321.6528,321.9056,2857.0
2022-04-14 12:20:00,330.89,331.66,330.84,331.54,5000.0,321.7111,322.4598,321.6625,322.3431,5000.0
2022-04-14 12:30:00,331.69,331.7,331.32,331.35,2158.0,322.4889,322.4987,322.1292,322.1584,2158.0
2022-04-14 12:40:00,331.47,331.87,331.0,331.12,3200.0,322.275,322.6639,321.8181,321.9348,3200.0
2022-04-14 12:50:00,331.04,331.11,330.16,331.11,8004.0,321.857,321.925,321.0014,321.925,8004.0
2022-04-14 13:00:00,331.21,331.21,330.57,331.07,1434.0,322.0223,322.0223,321.4,321.8861,1434.0
2022-04-14 13:10:00,331.0,331.3,330.76,330.85,3400.0,321.8181,322.1098,321.5847,321.6722,3400.0
2022-04-14 13:20:00,331.07,331.47,331.06,331.47,2388.0,321.8861,322.275,321.8764,322.275,2388.0
2022-04-14 13:30:00,331.41,332.42,331.41,331.84,2431.0,322.2167,323.1987,322.2167,322.6348,2431.0
2022-04-14 13:40:00,331.91,332.66,331.91,332.45,2669.0,322.7028,323.432,322.7028,323.2279,2669.0
2022-04-14 13:50:00,332.6,334.47,332.6,333.91,3607.0,323.3737,325.1918,323.3737,324.6474,3607.0
2022-04-14 14:00:00,334.12,334.12,333.21,333.36,2450.0,324.8515,324.8515,323.9668,324.1126,2450.0
2022-04-14 14:10:00,333.35,333.88,333.32,333.47,2400.0,324.1029,324.6182,324.0737,324.2196,2400.0
2022-04-14 14:20:00,333.49,333.49,332.84,333.06,1500.0,324.239,324.239,323.607,323.8209,1500.0
2022-04-14 14:30:00,333.23,333.56,333.0,333.51,3006.0,323.9862,324.3071,323.7626,324.2585,3006.0
2022-04-14 14:40:00,333.63,333.99,333.54,333.86,2145.0,324.3751,324.7251,324.2876,324.5987,2145.0
2022-04-14 14:50:00,333.8,333.91,331.57,331.67,8841.0,324.5404,324.6474,322.3723,322.4695,8841.0
2022-04-14 15:00:00,331.61,331.64,330.41,330.41,7931.0,322.4112,322.4403,321.2444,321.2444,7931.0
2022-04-14 15:10:00,330.42,331.74,330.23,331.52,7773.0,321.2542,322.5376,321.0694,322.3237,7773.0
2022-04-14 15:20:00,331.63,331.63,331.06,331.42,6028.0,322.4306,322.4306,321.8764,322.2264,6028.0
2022-04-14 15:30:00,331.18,331.81,330.98,331.59,5436.0,321.9931,322.6056,321.7986,322.3917,5436.0
2022-04-14 15:40:00,331.59,332.36,331.52,332.11,9292.0,322.3917,323.1404,322.3237,322.8973,9292.0
2022-04-14 15:50:00,332.11,332.18,330.88,330.99,52073.0,322.8973,322.9653,321.7014,321.8084,52073.0
2022-04-18 09:30:00,330.0,337.5,330.0,336.81,24537.0,320.8458,328.1378,320.8458,327.4669,24537.0
2022-04-18 09:40:00,336.63,339.0,336.63,338.47,11330.0,327.2919,329.5962,327.2919,329.0809,11330.0
2022-04-18 09:50:00,338.41,338.47,336.11,336.58,6194.0,329.0225,329.0809,326.7863,327.2433,6194.0
2022-04-18 10:00:00,336.45,336.45,333.29,333.52,11893.0,327.1169,327.1169,324.0446,324.2682,11893.0
2022-04-18 10:10:00,334.0,334.5,333.78,334.5,3410.0,324.7349,325.221,324.521,325.221,3410.0
2022-04-18 10:20:00,334.58,335.2,333.24,333.75,8167.0,325.2988,325.9016,323.9959,324.4918,8167.0
2022-04-18 10:30:00,334.07,335.82,334.07,335.82,7075.0,324.8029,326.5044,324.8029,326.5044,7075.0
2022-04-18 10:40:00,335.83,336.2,335.01,335.74,7969.0,326.5141,326.8738,325.7168,326.4266,7969.0
2022-04-18 10:50:00,335.84,336.3,335.19,336.0,9544.0,326.5238,326.9711,325.8919,326.6794,9544.0
2022-04-18 11:00:00,335.9,336.6,335.65,335.8,11259.0,326.5822,327.2627,326.3391,326.4849,11259.0
2022-04-18 11:10:00,335.81,336.55,335.39,335.69,6713.0,326.4947,327.2141,326.0863,326.378,6713.0
2022-04-18 11:20:00,335.6,336.12,335.22,335.63,9680.0,326.2905,326.7961,325.921,326.3196,9680.0
2022-04-18 11:30:00,335.84,336.44,335.71,336.35,13741.0,326.5238,327.1072,326.3974,327.0197,13741.0
2022-04-18 11:40:00,336.35,336.47,336.17,336.37,2039.0,327.0197,327.1363,326.8447,327.0391,2039.0
2022-04-18 11:50:00,336.49,337.46,336.49,337.41,6128.0,327.1558,328.0989,327.1558,328.0503,6128.0
2022-04-18 12:00:00,337.26,337.26,335.59,336.07,5022.0,327.9044,327.9044,326.2808,326.7474,5022.0
2022-04-18 12:10:00,335.92,336.07,334.3,334.35,1970.0,326.6016,326.7474,325.0265,325.0752,1970.0
2022-04-18 12:20:00,334.48,335.33,334.47,335.3,2701.0,325.2015,326.028,325.1918,325.9988,2701.0
2022-04-18 12:30:00,335.39,335.39,334.1,335.06,4473.0,326.0863,326.0863,324.8321,325.7655,4473.0
2022-04-18 12:40:00,334.98,335.91,334.84,335.8,3941.0,325.6877,326.5919,325.5516,326.4849,3941.0
2022-04-18 12:50:00,335.98,336.65,335.98,336.5,2929.0,326.6599,327.3114,326.6599,327.1655,2929.0
2022-04-18 13:00:00,337.0,338.08,337.0,337.68,10445.0,327.6516,328.7017,327.6516,328.3128,10445.0
2022-04-18 13:10:00,337.77,338.0,337.62,337.93,5494.0,328.4003,328.6239,328.2544,328.5558,5494.0
2022-04-18 13:20:00,337.82,339.26,337.82,338.74,13996.0,328.4489,329.849,328.4489,329.3434,13996.0
2022-04-18 13:30:00,339.0,340.72,339.0,340.17,5913.0,329.5962,331.2685,329.5962,330.7337,5913.0
2022-04-18 13:40:00,340.32,340.43,340.01,340.31,4136.0,330.8795,330.9865,330.5781,330.8698,4136.0
2022-04-18 13:50:00,340.44,341.89,340.44,341.59,6309.0,330.9962,332.406,330.9962,332.1143,6309.0
2022-04-18 14:00:00,341.59,341.83,340.93,340.93,2600.0,332.1143,332.3477,331.4726,331.4726,2600.0
2022-04-18 14:10:00,340.91,341.2,340.11,340.64,4027.0,331.4532,331.7351,330.6754,331.1907,4027.0
2022-04-18 14:20:00,340.44,341.41,340.44,340.92,5523.0,330.9962,331.9393,330.9962,331.4629,5523.0
2022-04-18 14:30:00,341.55,341.89,341.37,341.56,6491.0,332.0754,332.406,331.9004,332.0851,6491.0
2022-04-18 14:40:00,341.5,341.57,340.89,341.14,7134.0,332.0268,332.0949,331.4337,331.6768,7134.0
2022-04-18 14:50:00,341.32,341.82,341.18,341.21,13231.0,331.8518,332.3379,331.7157,331.7449,13231.0
2022-04-18 15:00:00,341.23,341.27,340.53,340.67,4000.0,331.7643,331.8032,331.0837,331.2198,4000.0
2022-04-18 15:10:00,340.84,341.08,340.59,340.59,5531.0,331.3851,331.6185,331.1421,331.1421,5531.0
2022-04-18 15:20:00,340.72,341.13,340.24,340.32,8804.0,331.2685,331.6671,330.8018,330.8795,8804.0
2022-04-18 15:30:00,340.19,340.19,338.74,338.75,13233.0,330.7532,330.7532,329.3434,329.3531,13233.0
2022-04-18 15:40:00,338.75,339.06,337.7,338.16,17719.0,329.3531,329.6545,328.3322,328.7795,17719.0
2022-04-18 15:50:00,338.19,339.78,338.07,339.61,68420.0,328.8086,330.3545,328.692,330.1892,68420.0
2022-04-19 09:30:00,340.21,343.01,340.0,342.3,8386.0,330.7726,333.4949,330.5684,332.8046,8386.0
2022-04-19 09:40:00,343.0,343.53,341.72,343.17,18556.0,333.4852,334.0005,332.2407,333.6505,18556.0
2022-04-19 09:50:00,343.11,345.23,343.06,344.86,8217.0,333.5922,335.6533,333.5435,335.2936,8217.0
2022-04-19 10:00:00,344.94,345.85,344.75,345.04,4336.0,335.3714,336.2561,335.1867,335.4686,4336.0
2022-04-19 10:10:00,345.45,346.5,345.22,345.49,12380.0,335.8672,336.8881,335.6436,335.9061,12380.0
2022-04-19 10:20:00,345.3,345.63,344.46,344.81,11281.0,335.7214,336.0422,334.9047,335.245,11281.0
2022-04-19 10:30:00,344.61,345.56,344.28,345.35,7676.0,335.0505,335.9742,334.7297,335.77,7676.0
2022-04-19 10:40:00,345.32,347.02,345.29,347.02,4335.0,335.7408,337.3937,335.7117,337.3937,4335.0
2022-04-19 10:50:00,346.93,347.27,346.82,346.88,2400.0,337.3062,337.6368,337.1992,337.2576,2400.0
2022-04-19 11:00:00,346.93,347.91,346.67,347.57,5032.0,337.3062,338.259,337.0534,337.9284,5032.0
2022-04-19 11:10:00,347.3,347.4,346.1,346.6,4349.0,337.6659,337.7631,336.4992,336.9853,4349.0
2022-04-19 11:20:00,346.65,347.85,346.64,347.73,2205.0,337.034,338.2007,337.0242,338.084,2205.0
2022-04-19 11:30:00,347.7,348.23,347.57,348.23,3373.0,338.0548,338.5701,337.9284,338.5701,3373.0
2022-04-19 11:40:00,348.36,349.62,348.32,349.07,5072.0,338.6965,339.9216,338.6576,339.3868,5072.0
2022-04-19 11:50:00,349.34,349.68,348.61,348.62,3457.0,339.6493,339.9799,338.9396,338.9493,3457.0
2022-04-19 12:00:00,348.62,349.27,348.57,348.79,3316.0,338.9493,339.5813,338.9007,339.1146,3316.0
2022-04-19 12:10:00,349.04,350.35,348.94,350.34,6999.0,339.3577,340.6313,339.2604,340.6216,6999.0
2022-04-19 12:20:00,350.33,350.79,350.03,350.04,2417.0,340.6119,341.0591,340.3202,340.3299,2417.0
2022-04-19 12:30:00,349.94,350.62,349.71,350.03,4287.0,340.2327,340.8938,340.0091,340.3202,4287.0
2022-04-19 12:40:00,350.03,350.48,349.95,350.45,6399.0,340.3202,340.7577,340.2424,340.7285,6399.0
2022-04-19 12:50:00,350.6,351.1,350.6,350.77,1881.0,340.8744,341.3605,340.8744,341.0397,1881.0
2022-04-19 13:00:00,350.7,351.15,350.53,350.91,2311.0,340.9716,341.4091,340.8063,341.1758,2311.0
2022-04-19 13:10:00,350.87,350.94,349.87,350.28,5001.0,341.1369,341.2049,340.1646,340.5633,5001.0
2022-04-19 13:20:00,350.25,350.26,348.89,349.14,3414.0,340.5341,340.5438,339.2118,339.4549,3414.0
2022-04-19 13:30:00,349.29,350.5,349.29,350.5,1409.0,339.6007,340.7772,339.6007,340.7772,1409.0
2022-04-19 13:40:00,350.23,350.33,349.58,350.05,5818.0,340.5146,340.6119,339.8827,340.3396,5818.0
2022-04-19 13:50:00,350.23,350.34,349.92,349.96,9721.0,340.5146,340.6216,340.2132,340.2521,9721.0
2022-04-19 14:00:00,350.03,350.8,350.03,350.49,7010.0,340.3202,341.0688,340.3202,340.7674,7010.0
2022-04-19 14:10:00,350.66,350.66,349.59,349.92,3448.0,340.9327,340.9327,339.8924,340.2132,3448.0
2022-04-19 14:20:00,349.82,349.88,348.79,349.47,6408.0,340.116,340.1744,339.1146,339.7757,6408.0
2022-04-19 14:30:00,349.4,350.38,349.24,350.38,23899.0,339.7077,340.6605,339.5521,340.6605,23899.0
2022-04-19 14:40:00,350.44,350.82,350.44,350.56,2464.0,340.7188,341.0883,340.7188,340.8355,2464.0
2022-04-19 14:50:00,350.56,350.97,350.18,350.44,6021.0,340.8355,341.2341,340.466,340.7188,6021.0
2022-04-19 15:00:00,350.4,350.44,349.68,350.07,7966.0,340.6799,340.7188,339.9799,340.3591,7966.0
2022-04-19 15:10:00,349.98,350.57,349.98,350.07,6962.0,340.2716,340.8452,340.2716,340.3591,6962.0
2022-04-19 15:20:00,350.07,351.41,349.76,351.33,13660.0,340.3591,341.6619,340.0577,341.5841,13660.0
2022-04-19 15:30:00,351.5,352.24,351.5,352.07,7114.0,341.7494,342.4689,341.7494,342.3036,7114.0
2022-04-19 15:40:00,352.01,352.03,350.94,351.35,10299.0,342.2453,342.2647,341.2049,341.6036,10299.0
2022-04-19 15:50:00,351.54,352.11,350.69,351.68,37114.0,341.7883,342.3425,340.9619,341.9244,37114.0
2022-04-20 09:30:00,355.46,359.86,355.26,359.86,13683.0,345.5996,349.8775,345.4051,349.8775,13683.0
2022-04-20 09:40:00,358.44,358.89,354.9,354.9,8962.0,348.4969,348.9344,345.0551,345.0551,8962.0
2022-04-20 09:50:00,354.99,355.14,352.27,354.18,6838.0,345.1426,345.2884,342.4981,344.3551,6838.0
2022-04-20 10:00:00,353.53,354.0,352.04,353.84,6973.0,343.7231,344.1801,342.2744,344.0245,6973.0
2022-04-20 10:10:00,354.28,355.08,353.95,355.07,3678.0,344.4523,345.2301,344.1315,345.2204,3678.0
2022-04-20 10:20:00,354.63,355.02,352.81,352.81,5275.0,344.7926,345.1718,343.0231,343.0231,5275.0
2022-04-20 10:30:00,352.65,354.66,351.81,354.01,6254.0,342.8675,344.8218,342.0508,344.1898,6254.0
2022-04-20 10:40:00,354.07,355.73,354.07,355.19,2013.0,344.2481,345.8621,344.2481,345.3371,2013.0
2022-04-20 10:50:00,355.42,357.92,355.42,357.92,6358.0,345.5607,347.9913,345.5607,347.9913,6358.0
2022-04-20 11:00:00,357.79,358.05,357.0,357.78,9053.0,347.8649,348.1177,347.0968,347.8552,9053.0
2022-04-20 11:10:00,357.78,358.47,357.19,357.6,4454.0,347.8552,348.5261,347.2816,347.6802,4454.0
2022-04-20 11:20:00,357.9,358.55,357.71,358.4,2601.0,347.9719,348.6038,347.7871,348.458,2601.0
2022-04-20 11:30:00,358.36,358.47,357.66,358.22,4763.0,348.4191,348.5261,347.7385,348.283,4763.0
2022-04-20 11:40:00,358.08,359.16,358.08,358.66,4981.0,348.1469,349.1969,348.1469,348.7108,4981.0
2022-04-20 11:50:00,358.69,359.28,358.17,359.28,2707.0,348.74,349.3136,348.2344,349.3136,2707.0
2022-04-20 12:00:00,359.23,359.51,358.98,359.42,2813.0,349.265,349.5372,349.0219,349.4497,2813.0
2022-04-20 12:10:00,359.27,359.43,358.58,359.24,4989.0,349.3039,349.4594,348.633,349.2747,4989.0
2022-04-20 12:20:00,359.48,359.57,356.95,356.95,6813.0,349.508,349.5956,347.0482,347.0482,6813.0
2022-04-20 12:30:00,356.83,357.98,356.44,357.53,3279.0,346.9316,348.0497,346.5524,347.6121,3279.0
2022-04-20 12:40:00,357.77,358.16,357.63,358.08,1936.0,347.8455,348.2247,347.7094,348.1469,1936.0
2022-04-20 12:50:00,358.22,359.06,358.13,358.61,8794.0,348.283,349.0997,348.1955,348.6622,8794.0
2022-04-20 13:00:00,358.73,359.12,357.94,358.04,2277.0,348.7789,349.158,348.0108,348.108,2277.0
2022-04-20 13:10:00,358.08,358.9,357.75,357.75,2399.0,348.1469,348.9441,347.826,347.826,2399.0
2022-04-20 13:20:00,357.82,357.82,357.01,357.56,3496.0,347.8941,347.8941,347.1066,347.6413,3496.0
2022-04-20 13:30:00,357.62,357.92,356.76,356.77,2719.0,347.6996,347.9913,346.8635,346.8732,2719.0
2022-04-20 13:40:00,357.27,357.84,357.27,357.61,2099.0,347.3594,347.9135,347.3594,347.6899,2099.0
2022-04-20 13:50:00,357.56,357.57,356.82,357.25,3562.0,347.6413,347.651,346.9218,347.3399,3562.0
2022-04-20 14:00:00,357.28,357.38,356.97,357.22,2100.0,347.3691,347.4663,347.0677,347.3107,2100.0
2022-04-20 14:10:00,357.02,357.31,355.17,355.39,3754.0,347.1163,347.3982,345.3176,345.5315,3754.0
2022-04-20 14:20:00,355.06,355.12,354.43,354.56,3997.0,345.2107,345.269,344.5981,344.7245,3997.0
2022-04-20 14:30:00,354.37,354.88,353.5,353.5,5751.0,344.5398,345.0357,343.6939,343.6939,5751.0
2022-04-20 14:40:00,353.42,353.66,353.04,353.13,9728.0,343.6162,343.8495,343.2467,343.3342,9728.0
2022-04-20 14:50:00,353.1,353.26,352.21,352.47,11196.0,343.305,343.4606,342.4397,342.6925,11196.0
2022-04-20 15:00:00,352.83,353.49,352.61,353.49,5932.0,343.0425,343.6842,342.8286,343.6842,5932.0
2022-04-20 15:10:00,353.4,354.1,352.9,354.01,11538.0,343.5967,344.2773,343.1106,344.1898,11538.0
2022-04-20 15:20:00,354.13,354.67,353.91,354.48,5796.0,344.3065,344.8315,344.0926,344.6467,5796.0
2022-04-20 15:30:00,354.52,355.0,354.0,354.0,9820.0,344.6856,345.1523,344.1801,344.1801,9820.0
2022-04-20 15:40:00,354.18,354.55,353.35,354.53,30330.0,344.3551,344.7148,343.5481,344.6954,30330.0
2022-04-20 15:50:00,354.28,354.28,352.7,352.85,58162.0,344.4523,344.4523,342.9161,343.062,58162.0
2022-04-21 09:30:00,359.03,359.79,352.01,352.37,36262.0,349.0705,349.8094,342.2453,342.5953,36262.0
2022-04-21 09:40:00,351.52,351.52,348.96,349.49,33139.0,341.7689,341.7689,339.2799,339.7952,33139.0
2022-04-21 09:50:00,349.29,349.29,344.15,347.59,50644.0,339.6007,339.6007,334.6033,337.9479,50644.0
2022-04-21 10:00:00,347.96,349.87,347.54,348.85,11810.0,338.3076,340.1646,337.8993,339.1729,11810.0
2022-04-21 10:10:00,348.74,349.83,347.8,348.02,18300.0,339.066,340.1257,338.1521,338.3659,18300.0
2022-04-21 10:20:00,348.03,348.27,347.15,347.63,4174.0,338.3757,338.609,337.5201,337.9868,4174.0
2022-04-21 10:30:00,347.75,347.87,346.81,346.81,13018.0,338.1034,338.2201,337.1895,337.1895,13018.0
2022-04-21 10:40:00,346.94,346.94,345.55,345.71,10892.0,337.3159,337.3159,335.9645,336.12,10892.0
2022-04-21 10:50:00,345.66,345.98,344.57,345.07,12182.0,336.0714,336.3825,335.0117,335.4978,12182.0
2022-04-21 11:00:00,344.94,345.29,344.27,344.31,7223.0,335.3714,335.7117,334.72,334.7589,7223.0
2022-04-21 11:10:00,344.49,345.44,344.48,344.75,8398.0,334.9339,335.8575,334.9241,335.1867,8398.0
2022-04-21 11:20:00,344.7,345.37,344.29,345.02,13362.0,335.138,335.7895,334.7394,335.4492,13362.0
2022-04-21 11:30:00,344.87,345.03,344.54,344.74,5636.0,335.3033,335.4589,334.9825,335.1769,5636.0
2022-04-21 11:40:00,344.81,344.82,344.12,344.24,6236.0,335.245,335.2547,334.5741,334.6908,6236.0
2022-04-21 11:50:00,344.07,344.43,343.75,344.25,18808.0,334.5255,334.8755,334.2144,334.7005,18808.0
2022-04-21 12:00:00,344.41,345.96,344.21,345.36,15783.0,334.8561,336.3631,334.6616,335.7797,15783.0
2022-04-21 12:10:00,345.34,345.34,344.54,344.69,1654.0,335.7603,335.7603,334.9825,335.1283,1654.0
2022-04-21 12:20:00,344.71,344.71,343.79,343.94,5325.0,335.1478,335.1478,334.2533,334.3991,5325.0
2022-04-21 12:30:00,343.76,344.87,343.62,343.94,7905.0,334.2241,335.3033,334.088,334.3991,7905.0
2022-04-21 12:40:00,343.97,344.5,343.88,344.19,4832.0,334.4283,334.9436,334.3408,334.6422,4832.0
2022-04-21 12:50:00,344.06,344.07,342.96,342.96,6553.0,334.5158,334.5255,333.4463,333.4463,6553.0
2022-04-21 13:00:00,342.79,342.93,341.48,341.95,9940.0,333.281,333.4171,332.0074,332.4643,9940.0
2022-04-21 13:10:00,341.88,342.23,341.63,341.97,8745.0,332.3963,332.7366,332.1532,332.4838,8745.0
2022-04-21 13:20:00,341.89,343.56,341.89,343.06,13008.0,332.406,334.0297,332.406,333.5435,13008.0
2022-04-21 13:30:00,343.13,343.34,341.56,341.56,4587.0,333.6116,333.8158,332.0851,332.0851,4587.0
2022-04-21 13:40:00,341.91,341.99,341.18,341.81,4351.0,332.4254,332.5032,331.7157,332.3282,4351.0
2022-04-21 13:50:00,341.33,341.33,340.56,340.56,1346.0,331.8615,331.8615,331.1129,331.1129,1346.0
2022-04-21 14:00:00,340.17,340.2,338.5,338.78,10150.0,330.7337,330.7629,329.11,329.3823,10150.0
2022-04-21 14:10:00,338.81,340.2,338.69,339.76,10816.0,329.4114,330.7629,329.2948,330.3351,10816.0
2022-04-21 14:20:00,339.99,340.48,339.46,339.67,2515.0,330.5587,331.0351,330.0434,330.2476,2515.0
2022-04-21 14:30:00,339.4,340.91,339.35,339.47,4466.0,329.9851,331.4532,329.9365,330.0531,4466.0
2022-04-21 14:40:00,339.73,339.87,338.57,338.63,8824.0,330.3059,330.442,329.1781,329.2364,8824.0
2022-04-21 14:50:00,338.61,338.86,337.45,337.99,14922.0,329.217,329.46,328.0892,328.6142,14922.0
2022-04-21 15:00:00,337.81,337.81,336.07,336.13,5891.0,328.4392,328.4392,326.7474,326.8058,5891.0
2022-04-21 15:10:00,336.1,337.29,336.1,337.29,6072.0,326.7766,327.9336,326.7766,327.9336,6072.0
2022-04-21 15:20:00,337.13,338.36,337.05,338.13,18448.0,327.778,328.9739,327.7003,328.7503,18448.0
2022-04-21 15:30:00,338.14,338.18,336.21,336.63,16631.0,328.76,328.7989,326.8836,327.2919,16631.0
2022-04-21 15:40:00,336.66,337.5,335.87,336.0,17182.0,327.3211,328.1378,326.553,326.6794,17182.0
2022-04-21 15:50:00,335.9,338.24,335.9,337.9,65395.0,326.5822,328.8572,326.5822,328.5267,65395.0
2022-04-22 09:30:00,334.14,336.35,332.26,332.26,19350.0,324.871,327.0197,323.0431,323.0431,19350.0
2022-04-22 09:40:00,332.72,332.78,330.27,331.68,19199.0,323.4904,323.5487,321.1083,322.4792,19199.0
2022-04-22 09:50:00,332.0,332.67,330.86,332.17,6426.0,322.7903,323.4418,321.682,322.9556,6426.0
2022-04-22 10:00:00,333.22,333.38,330.73,330.73,6888.0,323.9765,324.1321,321.5556,321.5556,6888.0
2022-04-22 10:10:00,330.64,330.84,326.75,326.75,14934.0,321.4681,321.6625,317.686,317.686,14934.0
2022-04-22 10:20:00,327.02,327.02,325.91,326.15,16525.0,317.9485,317.9485,316.8693,317.1026,16525.0
2022-04-22 10:30:00,326.02,326.32,323.89,324.12,13821.0,316.9762,317.2679,314.9053,315.1289,13821.0
2022-04-22 10:40:00,323.25,325.62,322.03,325.44,13627.0,314.2831,316.5873,313.0969,316.4123,13627.0
2022-04-22 10:50:00,325.54,325.75,323.75,323.75,22546.0,316.5095,316.7137,314.7692,314.7692,22546.0
2022-04-22 11:00:00,323.63,323.78,321.27,323.78,20793.0,314.6525,314.7984,312.358,314.7984,20793.0
2022-04-22 11:10:00,323.56,325.47,323.22,325.47,18356.0,314.5845,316.4415,314.2539,316.4415,18356.0
2022-04-22 11:20:00,325.53,325.89,324.4,324.62,17563.0,316.4998,316.8498,315.4012,315.6151,17563.0
2022-04-22 11:30:00,324.73,324.75,322.24,322.54,8693.0,315.722,315.7415,313.3011,313.5928,8693.0
2022-04-22 11:40:00,322.55,322.85,320.59,320.96,14720.0,313.6025,313.8942,311.6969,312.0566,14720.0
2022-04-22 11:50:00,320.95,320.95,319.65,319.92,16491.0,312.0469,312.0469,310.7829,311.0454,16491.0
2022-04-22 12:00:00,320.11,322.53,319.8,321.65,15147.0,311.2302,313.583,310.9288,312.7275,15147.0
2022-04-22 12:10:00,321.13,321.92,320.97,321.83,5930.0,312.2219,312.99,312.0663,312.9025,5930.0
2022-04-22 12:20:00,321.87,322.8,321.28,321.32,6516.0,312.9413,313.8455,312.3677,312.4066,6516.0
2022-04-22 12:30:00,321.36,321.95,321.14,321.29,11775.0,312.4455,313.0191,312.2316,312.3774,11775.0
2022-04-22 12:40:00,321.35,321.47,321.03,321.23,9491.0,312.4358,312.5524,312.1246,312.3191,9491.0
2022-04-22 12:50:00,321.17,321.23,320.07,320.39,8165.0,312.2608,312.3191,311.1913,311.5024,8165.0
2022-04-22 13:00:00,320.22,320.22,318.21,318.36,11308.0,311.3371,311.3371,309.3829,309.5287,11308.0
2022-04-22 13:10:00,318.18,318.69,317.46,317.46,8531.0,309.3537,309.8496,308.6537,308.6537,8531.0
2022-04-22 13:20:00,317.53,317.53,315.7,317.13,10636.0,308.7217,308.7217,306.9425,308.3328,10636.0
2022-04-22 13:30:00,317.22,317.36,316.65,316.9,5635.0,308.4203,308.5565,307.8662,308.1092,5635.0
2022-04-22 13:40:00,316.71,317.79,316.54,317.45,4868.0,307.9245,308.9745,307.7592,308.644,4868.0
2022-04-22 13:50:00,317.21,317.31,315.96,315.98,4390.0,308.4106,308.5078,307.1953,307.2147,4390.0
2022-04-22 14:00:00,315.77,316.26,315.55,315.97,4784.0,307.0106,307.487,306.7967,307.205,4784.0
2022-04-22 14:10:00,315.97,316.97,315.76,316.81,7683.0,307.205,308.1773,307.0008,308.0217,7683.0
2022-04-22 14:20:00,316.65,316.97,315.09,315.36,7509.0,307.8662,308.1773,306.3494,306.6119,7509.0
2022-04-22 14:30:00,315.25,315.67,314.98,315.66,7016.0,306.505,306.9133,306.2425,306.9036,7016.0
2022-04-22 14:40:00,315.76,315.99,315.51,315.87,8642.0,307.0008,307.2245,306.7578,307.1078,8642.0
2022-04-22 14:50:00,315.88,316.01,315.05,315.75,9018.0,307.1175,307.2439,306.3105,306.9911,9018.0
2022-04-22 15:00:00,315.65,316.05,315.17,316.05,7087.0,306.8939,307.2828,306.4272,307.2828,7087.0
2022-04-22 15:10:00,315.79,318.26,315.56,317.44,10326.0,307.03,309.4315,306.8064,308.6342,10326.0
2022-04-22 15:20:00,317.7,317.71,316.18,316.22,8657.0,308.887,308.8967,307.4092,307.4481,8657.0
2022-04-22 15:30:00,316.58,317.88,316.58,316.83,11573.0,307.7981,309.062,307.7981,308.0412,11573.0
2022-04-22 15:40:00,316.93,317.16,315.12,315.23,19271.0,308.1384,308.362,306.3786,306.4855,19271.0
2022-04-22 15:50:00,315.16,315.78,314.33,314.67,90959.0,306.4175,307.0203,305.6105,305.9411,90959.0
2022-04-25 09:30:00,308.96,309.13,305.11,308.24,29237.0,300.3895,300.5548,296.6463,299.6894,29237.0
2022-04-25 09:40:00,308.1,309.49,306.8,308.09,35998.0,299.5533,300.9048,298.2894,299.5436,35998.0
2022-04-25 09:50:00,308.31,309.2,303.56,303.56,17656.0,299.7575,300.6228,295.1393,295.1393,17656.0
2022-04-25 10:00:00,303.44,306.62,303.44,306.51,16422.0,295.0226,298.1144,295.0226,298.0074,16422.0
2022-04-25 10:10:00,306.63,307.26,305.61,306.6,20451.0,298.1241,298.7366,297.1324,298.0949,20451.0
2022-04-25 10:20:00,306.82,309.69,305.63,309.04,14711.0,298.3088,301.0992,297.1518,300.4673,14711.0
2022-04-25 10:30:00,309.04,309.05,306.49,306.49,10309.0,300.4673,300.477,297.988,297.988,10309.0
2022-04-25 10:40:00,306.08,306.99,305.61,306.99,10881.0,297.5894,298.4741,297.1324,298.4741,10881.0
2022-04-25 10:50:00,307.05,307.05,305.0,305.05,10462.0,298.5325,298.5325,296.5393,296.5879,10462.0
2022-04-25 11:00:00,304.88,305.77,304.21,304.67,13026.0,296.4226,297.288,295.7712,296.2185,13026.0
2022-04-25 11:10:00,304.68,305.58,303.67,305.37,17466.0,296.2282,297.1032,295.2462,296.8991,17466.0
2022-04-25 11:20:00,305.5,306.24,305.0,305.74,9729.0,297.0255,297.7449,296.5393,297.2588,9729.0
2022-04-25 11:30:00,305.46,305.46,303.11,303.44,13319.0,296.9866,296.9866,294.7017,295.0226,13319.0
2022-04-25 11:40:00,303.04,303.46,302.16,302.28,8130.0,294.6337,295.042,293.7781,293.8948,8130.0
2022-04-25 11:50:00,302.48,303.36,301.8,303.23,9569.0,294.0892,294.9448,293.4281,294.8184,9569.0
2022-04-25 12:00:00,303.31,306.12,302.92,305.8,10595.0,294.8962,297.6283,294.517,297.3171,10595.0
2022-04-25 12:10:00,305.88,306.33,304.74,305.21,13384.0,297.3949,297.8324,296.2865,296.7435,13384.0
2022-04-25 12:20:00,305.97,307.2,305.62,306.63,10376.0,297.4824,298.6783,297.1421,298.1241,10376.0
2022-04-25 12:30:00,306.53,307.85,306.09,307.29,13565.0,298.0269,299.3103,297.5991,298.7658,13565.0
2022-04-25 12:40:00,307.13,309.18,306.94,309.04,11338.0,298.6102,300.6034,298.4255,300.4673,11338.0
2022-04-25 12:50:00,308.88,309.11,306.81,307.69,14462.0,300.3117,300.5353,298.2991,299.1547,14462.0
2022-04-25 13:00:00,307.81,308.67,306.88,308.5,12915.0,299.2714,300.1075,298.3672,299.9422,12915.0
2022-04-25 13:10:00,308.68,309.44,308.48,308.67,11828.0,300.1172,300.8562,299.9228,300.1075,11828.0
2022-04-25 13:20:00,308.37,308.62,307.74,308.41,13375.0,299.8158,300.0589,299.2033,299.8547,13375.0
2022-04-25 13:30:00,307.99,308.7,307.02,307.36,15044.0,299.4464,300.1367,298.5033,298.8339,15044.0
2022-04-25 13:40:00,307.34,308.07,306.41,307.12,11402.0,298.8144,299.5242,297.9102,298.6005,11402.0
2022-04-25 13:50:00,306.9,306.91,305.72,306.55,14292.0,298.3866,298.3963,297.2393,298.0463,14292.0
2022-04-25 14:00:00,306.72,308.31,306.2,308.31,7311.0,298.2116,299.7575,297.706,299.7575,7311.0
2022-04-25 14:10:00,308.78,309.48,308.14,309.34,7239.0,300.2145,300.895,299.5922,300.7589,7239.0
2022-04-25 14:20:00,309.51,310.73,309.3,309.8,13120.0,300.9242,302.1104,300.72,301.2062,13120.0
2022-04-25 14:30:00,310.17,310.45,309.64,310.4,10168.0,301.5659,301.8381,301.0506,301.7895,10168.0
2022-04-25 14:40:00,310.18,312.59,310.04,312.36,83224.0,301.5756,303.9188,301.4395,303.6952,83224.0
2022-04-25 14:50:00,312.49,312.59,310.46,310.47,15417.0,303.8215,303.9188,301.8479,301.8576,15417.0
2022-04-25 15:00:00,310.55,311.09,309.86,310.91,18389.0,301.9354,302.4604,301.2645,302.2854,18389.0
2022-04-25 15:10:00,310.97,312.17,310.83,312.06,11694.0,302.3437,303.5104,302.2076,303.4035,11694.0
2022-04-25 15:20:00,312.02,314.53,312.02,313.49,15298.0,303.3646,305.805,303.3646,304.7938,15298.0
2022-04-25 15:30:00,313.63,315.26,313.41,314.81,17191.0,304.9299,306.5147,304.716,306.0772,17191.0
2022-04-25 15:40:00,314.81,315.02,313.68,313.76,19811.0,306.0772,306.2814,304.9785,305.0563,19811.0
2022-04-25 15:50:00,313.55,314.21,313.01,313.36,72389.0,304.8521,305.4938,304.3271,304.6674,72389.0
2022-04-26 09:30:00,309.48,311.85,308.34,309.87,16310.0,300.895,303.1993,299.7867,301.2742,16310.0
2022-04-26 09:40:00,309.66,309.79,307.13,308.65,9442.0,301.0701,301.1964,298.6102,300.0881,9442.0
2022-04-26 09:50:00,308.5,309.3,308.06,309.0,6285.0,299.9422,300.72,299.5144,300.4284,6285.0
2022-04-26 10:00:00,309.0,311.91,308.86,311.54,5980.0,300.4284,303.2576,300.2922,302.8979,5980.0
2022-04-26 10:10:00,311.67,311.69,309.07,309.44,7802.0,303.0243,303.0437,300.4964,300.8562,7802.0
2022-04-26 10:20:00,309.46,310.02,308.5,309.31,8385.0,300.8756,301.4201,299.9422,300.7298,8385.0
2022-04-26 10:30:00,309.23,309.23,306.45,306.95,8123.0,300.652,300.652,297.9491,298.4352,8123.0
2022-04-26 10:40:00,306.37,306.62,305.85,306.56,3689.0,297.8713,298.1144,297.3657,298.056,3689.0
2022-04-26 10:50:00,306.6,306.95,306.09,306.27,5355.0,298.0949,298.4352,297.5991,297.7741,5355.0
2022-04-26 11:00:00,306.46,306.46,304.71,305.32,12058.0,297.9588,297.9588,296.2574,296.8504,12058.0
2022-04-26 11:10:00,305.1,306.15,304.61,305.52,6289.0,296.6365,297.6574,296.1601,297.0449,6289.0
2022-04-26 11:20:00,305.51,306.86,305.32,306.85,13011.0,297.0352,298.3477,296.8504,298.338,13011.0
2022-04-26 11:30:00,306.73,307.68,305.73,306.67,4803.0,298.2213,299.145,297.2491,298.163,4803.0
2022-04-26 11:40:00,306.37,307.82,306.0,307.0,7777.0,297.8713,299.2811,297.5116,298.4838,7777.0
2022-04-26 11:50:00,306.72,307.0,304.77,304.96,17033.0,298.2116,298.4838,296.3157,296.5004,17033.0
2022-04-26 12:00:00,305.01,306.09,303.78,306.09,35891.0,296.549,297.5991,295.3532,297.5991,35891.0
2022-04-26 12:10:00,306.09,306.15,304.81,305.69,17191.0,297.5991,297.6574,296.3546,297.2102,17191.0
2022-04-26 12:20:00,305.66,306.25,305.51,306.14,9054.0,297.181,297.7546,297.0352,297.6477,9054.0
2022-04-26 12:30:00,305.93,305.96,305.15,305.45,3279.0,297.4435,297.4727,296.6852,296.9768,3279.0
2022-04-26 12:40:00,305.43,305.9,304.25,304.25,9950.0,296.9574,297.4144,295.8101,295.8101,9950.0
2022-04-26 12:50:00,304.23,305.34,303.69,305.34,9399.0,295.7907,296.8699,295.2657,296.8699,9399.0
2022-04-26 13:00:00,305.6,305.6,304.04,304.66,1900.0,297.1227,297.1227,295.606,296.2088,1900.0
2022-04-26 13:10:00,304.79,305.13,304.5,304.57,3433.0,296.3351,296.6657,296.0532,296.1212,3433.0
2022-04-26 13:20:00,303.93,304.34,303.66,304.11,5825.0,295.499,295.8976,295.2365,295.674,5825.0
2022-04-26 13:30:00,303.97,304.03,303.11,303.25,5492.0,295.5379,295.5962,294.7017,294.8379,5492.0
2022-04-26 13:40:00,303.3,304.47,303.23,303.89,6941.0,294.8865,296.024,294.8184,295.4601,6941.0
2022-04-26 13:50:00,303.98,303.98,303.09,303.43,4360.0,295.5476,295.5476,294.6823,295.0129,4360.0
2022-04-26 14:00:00,303.83,303.83,302.43,302.43,11358.0,295.4018,295.4018,294.0406,294.0406,11358.0
2022-04-26 14:10:00,302.67,303.56,302.51,302.99,8717.0,294.274,295.1393,294.1184,294.5851,8717.0
2022-04-26 14:20:00,303.03,304.72,302.85,304.6,4921.0,294.624,296.2671,294.449,296.1504,4921.0
2022-04-26 14:30:00,304.86,304.86,303.6,303.68,4700.0,296.4032,296.4032,295.1782,295.2559,4700.0
2022-04-26 14:40:00,303.65,303.75,301.52,302.1,13838.0,295.2268,295.324,293.1559,293.7198,13838.0
2022-04-26 14:50:00,302.23,304.61,302.21,304.3,6126.0,293.8462,296.1601,293.8267,295.8587,6126.0
2022-04-26 15:00:00,304.81,304.81,303.22,303.22,6209.0,296.3546,296.3546,294.8087,294.8087,6209.0
2022-04-26 15:10:00,303.59,303.76,301.75,301.85,8101.0,295.1684,295.3337,293.3795,293.4767,8101.0
2022-04-26 15:20:00,301.85,302.87,301.84,302.02,7360.0,293.4767,294.4684,293.467,293.642,7360.0
2022-04-26 15:30:00,302.1,302.19,300.74,301.66,14587.0,293.7198,293.8073,292.3975,293.292,14587.0
2022-04-26 15:40:00,301.82,303.05,301.45,301.86,38528.0,293.4475,294.6434,293.0878,293.4864,38528.0
2022-04-26 15:50:00,302.26,303.28,301.52,302.39,73014.0,293.8753,294.867,293.1559,294.0017,73014.0
2022-04-27 09:30:00,301.76,303.74,300.09,302.23,24314.0,293.3892,295.3143,291.7655,293.8462,24314.0
2022-04-27 09:40:00,302.58,307.42,301.99,305.88,15675.0,294.1865,298.8922,293.6128,297.3949,15675.0
2022-04-27 09:50:00,305.87,307.58,305.36,306.56,10911.0,297.3852,299.0478,296.8893,298.056,10911.0
2022-04-27 10:00:00,306.6,307.24,303.05,304.85,11559.0,298.0949,298.7172,294.6434,296.3935,11559.0
2022-04-27 10:10:00,304.89,304.89,303.43,304.48,13009.0,296.4324,296.4324,295.0129,296.0337,13009.0
2022-04-27 10:20:00,304.2,306.41,303.71,303.91,7566.0,295.7615,297.9102,295.2851,295.4796,7566.0
2022-04-27 10:30:00,303.42,304.49,302.06,304.49,17747.0,295.0031,296.0435,293.6809,296.0435,17747.0
2022-04-27 10:40:00,304.75,305.97,304.49,305.86,7625.0,296.2963,297.4824,296.0435,297.3755,7625.0
2022-04-27 10:50:00,305.86,306.09,305.15,305.51,3905.0,297.3755,297.5991,296.6852,297.0352,3905.0
2022-04-27 11:00:00,305.62,307.6,305.62,306.58,11951.0,297.1421,299.0672,297.1421,298.0755,11951.0
2022-04-27 11:10:00,305.99,307.88,305.84,307.52,8103.0,297.5019,299.3394,297.356,298.9894,8103.0
2022-04-27 11:20:00,307.7,307.7,306.09,306.48,7456.0,299.1644,299.1644,297.5991,297.9783,7456.0
2022-04-27 11:30:00,306.73,308.56,306.49,308.24,9252.0,298.2213,300.0006,297.988,299.6894,9252.0
2022-04-27 11:40:00,308.3,309.86,307.69,309.48,11842.0,299.7478,301.2645,299.1547,300.895,11842.0
2022-04-27 11:50:00,309.46,310.0,308.17,308.65,5279.0,300.8756,301.4006,299.6214,300.0881,5279.0
2022-04-27 12:00:00,308.62,310.52,308.41,310.18,6165.0,300.0589,301.9062,299.8547,301.5756,6165.0
2022-04-27 12:10:00,310.01,310.19,308.71,308.71,5897.0,301.4103,301.5854,300.1464,300.1464,5897.0
2022-04-27 12:20:00,308.95,310.65,308.44,310.23,4990.0,300.3797,302.0326,299.8839,301.6242,4990.0
2022-04-27 12:30:00,310.23,310.44,308.84,309.89,5565.0,301.6242,301.8284,300.2728,301.2937,5565.0
2022-04-27 12:40:00,309.39,310.12,308.84,308.84,7163.0,300.8075,301.5173,300.2728,300.2728,7163.0
2022-04-27 12:50:00,309.0,309.22,308.54,308.62,5055.0,300.4284,300.6423,299.9811,300.0589,5055.0
2022-04-27 13:00:00,308.93,309.69,307.65,307.82,3420.0,300.3603,301.0992,299.1158,299.2811,3420.0
2022-04-27 13:10:00,307.29,307.49,306.76,307.06,3374.0,298.7658,298.9602,298.2505,298.5422,3374.0
2022-04-27 13:20:00,306.93,307.67,306.48,307.6,4310.0,298.4158,299.1353,297.9783,299.0672,4310.0
2022-04-27 13:30:00,307.88,308.38,306.98,307.04,3786.0,299.3394,299.8256,298.4644,298.5227,3786.0
2022-04-27 13:40:00,306.67,308.45,306.61,308.44,4461.0,298.163,299.8936,298.1047,299.8839,4461.0
2022-04-27 13:50:00,308.57,308.78,307.82,308.09,3708.0,300.0103,300.2145,299.2811,299.5436,3708.0
2022-04-27 14:00:00,307.96,307.98,306.91,307.28,10935.0,299.4172,299.4367,298.3963,298.7561,10935.0
2022-04-27 14:10:00,307.18,307.58,306.43,307.03,9205.0,298.6588,299.0478,297.9297,298.513,9205.0
2022-04-27 14:20:00,307.17,308.14,307.11,307.36,3503.0,298.6491,299.5922,298.5908,298.8339,3503.0
2022-04-27 14:30:00,307.36,308.05,306.17,307.66,6016.0,298.8339,299.5047,297.6769,299.1255,6016.0
2022-04-27 14:40:00,307.62,309.7,307.42,309.07,22395.0,299.0866,301.1089,298.8922,300.4964,22395.0
2022-04-27 14:50:00,309.07,309.12,307.25,307.7,16866.0,300.4964,300.545,298.7269,299.1644,16866.0
2022-04-27 15:00:00,307.61,308.05,306.84,307.36,12454.0,299.0769,299.5047,298.3283,298.8339,12454.0
2022-04-27 15:10:00,307.12,308.4,307.02,307.6,19683.0,298.6005,299.845,298.5033,299.0672,19683.0
2022-04-27 15:20:00,307.72,308.58,307.11,308.34,23853.0,299.1839,300.02,298.5908,299.7867,23853.0
2022-04-27 15:30:00,308.33,309.22,307.69,307.94,27558.0,299.7769,300.6423,299.1547,299.3978,27558.0
2022-04-27 15:40:00,308.15,309.31,307.86,308.97,36929.0,299.6019,300.7298,299.32,300.3992,36929.0
2022-04-27 15:50:00,308.77,309.85,307.41,308.96,108921.0,300.2047,301.2548,298.8825,300.3895,108921.0
2022-04-28 09:30:00,321.45,321.45,311.8,313.76,78207.0,312.533,312.533,303.1507,305.0563,78207.0
2022-04-28 09:40:00,314.0,317.49,313.96,317.36,32714.0,305.2897,308.6828,305.2508,308.5565,32714.0
2022-04-28 09:50:00,317.2,317.79,315.54,315.91,29153.0,308.4009,308.9745,306.7869,307.1467,29153.0
2022-04-28 10:00:00,316.0,316.0,310.49,310.5,29361.0,307.2342,307.2342,301.877,301.8868,29361.0
2022-04-28 10:10:00,310.08,310.43,307.84,309.46,20095.0,301.4784,301.8187,299.3005,300.8756,20095.0
2022-04-28 10:20:00,309.11,309.82,307.92,308.93,24042.0,300.5353,301.2256,299.3783,300.3603,24042.0
2022-04-28 10:30:00,308.95,309.85,308.04,308.05,16613.0,300.3797,301.2548,299.495,299.5047,16613.0
2022-04-28 10:40:00,307.68,308.43,306.01,306.91,9920.0,299.145,299.8742,297.5213,298.3963,9920.0
2022-04-28 10:50:00,306.49,307.15,305.58,306.22,8386.0,297.988,298.6297,297.1032,297.7255,8386.0
2022-04-28 11:00:00,306.63,313.87,306.32,310.74,45835.0,298.1241,305.1633,297.8227,302.1201,45835.0
2022-04-28 11:10:00,311.34,313.99,310.52,313.7,13212.0,302.7034,305.2799,301.9062,304.998,13212.0
2022-04-28 11:20:00,313.64,316.93,313.64,315.09,21830.0,304.9396,308.1384,304.9396,306.3494,21830.0
2022-04-28 11:30:00,314.43,314.67,312.72,313.69,12013.0,305.7077,305.9411,304.0452,304.9883,12013.0
2022-04-28 11:40:00,313.64,314.88,313.64,314.59,7445.0,304.9396,306.1453,304.9396,305.8633,7445.0
2022-04-28 11:50:00,314.88,316.31,314.59,314.87,6962.0,306.1453,307.5356,305.8633,306.1355,6962.0
2022-04-28 12:00:00,314.76,316.47,314.41,315.56,7474.0,306.0286,307.6911,305.6883,306.8064,7474.0
2022-04-28 12:10:00,315.71,318.88,315.71,318.88,21283.0,306.9522,310.0343,306.9522,310.0343,21283.0
2022-04-28 12:20:00,319.14,320.94,318.2,318.68,24857.0,310.2871,312.0371,309.3732,309.8398,24857.0
2022-04-28 12:30:00,319.09,319.5,318.47,318.9,11007.0,310.2385,310.6371,309.6357,310.0537,11007.0
2022-04-28 12:40:00,318.62,323.49,318.61,322.45,14615.0,309.7815,314.5164,309.7718,313.5053,14615.0
2022-04-28 12:50:00,322.58,324.0,321.71,323.25,12839.0,313.6317,315.0123,312.7858,314.2831,12839.0
2022-04-28 13:00:00,323.66,323.66,321.85,321.86,5666.0,314.6817,314.6817,312.9219,312.9316,5666.0
2022-04-28 13:10:00,322.26,323.33,322.17,322.85,6978.0,313.3205,314.3608,313.233,313.8942,6978.0
2022-04-28 13:20:00,322.55,322.83,321.46,322.35,7293.0,313.6025,313.8747,312.5427,313.408,7293.0
2022-04-28 13:30:00,322.06,322.74,321.68,322.74,9649.0,313.1261,313.7872,312.7566,313.7872,9649.0
2022-04-28 13:40:00,322.87,322.87,321.83,321.92,6533.0,313.9136,313.9136,312.9025,312.99,6533.0
2022-04-28 13:50:00,322.12,322.37,320.77,321.73,8021.0,313.1844,313.4275,311.8719,312.8052,8021.0
2022-04-28 14:00:00,321.86,322.5,320.5,320.5,4092.0,312.9316,313.5539,311.6094,311.6094,4092.0
2022-04-28 14:10:00,320.49,320.96,319.76,320.25,7221.0,311.5996,312.0566,310.8899,311.3663,7221.0
2022-04-28 14:20:00,320.19,320.42,319.29,320.07,10914.0,311.308,311.5316,310.4329,311.1913,10914.0
2022-04-28 14:30:00,320.54,321.82,320.24,321.54,7074.0,311.6482,312.8927,311.3566,312.6205,7074.0
2022-04-28 14:40:00,321.75,323.58,321.7,323.3,14812.0,312.8247,314.6039,312.7761,314.3317,14812.0
2022-04-28 14:50:00,323.33,323.8,322.79,323.57,11429.0,314.3608,314.8178,313.8358,314.5942,11429.0
2022-04-28 15:00:00,323.17,323.17,321.83,322.43,4864.0,314.2053,314.2053,312.9025,313.4858,4864.0
2022-04-28 15:10:00,322.4,322.52,321.53,322.26,14641.0,313.4566,313.5733,312.6108,313.3205,14641.0
2022-04-28 15:20:00,322.19,322.38,321.17,321.31,9215.0,313.2525,313.4372,312.2608,312.3969,9215.0
2022-04-28 15:30:00,321.23,321.6,318.91,319.51,23986.0,312.3191,312.6788,310.0635,310.6468,23986.0
2022-04-28 15:40:00,320.0,320.63,318.57,318.93,36335.0,311.1232,311.7357,309.7329,310.0829,36335.0
2022-04-28 15:50:00,318.83,318.97,318.15,318.26,73660.0,309.9857,310.1218,309.3245,309.4315,73660.0
2022-04-29 09:30:00,317.82,319.82,317.07,318.7,15560.0,309.0037,310.9482,308.2745,309.8593,15560.0
2022-04-29 09:40:00,318.19,319.4,316.45,316.45,7912.0,309.3634,310.5399,307.6717,307.6717,7912.0
2022-04-29 09:50:00,316.15,320.57,315.36,319.89,10656.0,307.38,311.6774,306.6119,311.0163,10656.0
2022-04-29 10:00:00,320.12,320.3,318.35,319.0,7488.0,311.2399,311.4149,309.519,310.151,7488.0
2022-04-29 10:10:00,319.15,319.15,315.48,315.48,15303.0,310.2968,310.2968,306.7286,306.7286,15303.0
2022-04-29 10:20:00,315.43,315.93,314.91,315.8,7881.0,306.68,307.1661,306.1744,307.0397,7881.0
2022-04-29 10:30:00,315.97,317.49,315.97,316.6,4383.0,307.205,308.6828,307.205,307.8175,4383.0
2022-04-29 10:40:00,316.65,316.78,315.53,315.78,4048.0,307.8662,307.9925,306.7772,307.0203,4048.0
2022-04-29 10:50:00,315.78,317.99,315.71,317.93,4771.0,307.0203,309.169,306.9522,309.1106,4771.0
2022-04-29 11:00:00,317.85,319.65,317.79,318.36,7701.0,309.0329,310.7829,308.9745,309.5287,7701.0
2022-04-29 11:10:00,318.48,319.0,317.26,317.26,4412.0,309.6454,310.151,308.4592,308.4592,4412.0
2022-04-29 11:20:00,317.64,318.0,316.93,317.72,3812.0,308.8287,309.1787,308.1384,308.9065,3812.0
2022-04-29 11:30:00,317.84,319.94,317.79,319.84,7420.0,309.0231,311.0649,308.9745,310.9677,7420.0
2022-04-29 11:40:00,320.25,321.12,319.63,319.99,6988.0,311.3663,312.2122,310.7635,311.1135,6988.0
2022-04-29 11:50:00,319.39,319.73,319.0,319.21,3158.0,310.5301,310.8607,310.151,310.3551,3158.0
2022-04-29 12:00:00,319.2,319.2,318.09,318.4,4877.0,310.3454,310.3454,309.2662,309.5676,4877.0
2022-04-29 12:10:00,318.71,319.09,318.71,318.91,3965.0,309.869,310.2385,309.869,310.0635,3965.0
2022-04-29 12:20:00,319.04,319.04,317.78,317.82,10165.0,310.1899,310.1899,308.9648,309.0037,10165.0
2022-04-29 12:30:00,317.82,318.14,317.62,318.13,4910.0,309.0037,309.3148,308.8092,309.3051,4910.0
2022-04-29 12:40:00,318.01,318.01,317.06,317.91,5360.0,309.1884,309.1884,308.2648,309.0912,5360.0
2022-04-29 12:50:00,317.48,317.69,316.83,317.56,3729.0,308.6731,308.8773,308.0412,308.7509,3729.0
2022-04-29 13:00:00,317.56,317.83,316.86,316.98,4880.0,308.7509,309.0134,308.0703,308.187,4880.0
2022-04-29 13:10:00,316.87,318.0,316.68,317.74,6117.0,308.08,309.1787,307.8953,308.9259,6117.0
2022-04-29 13:20:00,317.97,319.41,317.8,319.06,7833.0,309.1495,310.5496,308.9842,310.2093,7833.0
2022-04-29 13:30:00,318.86,319.46,318.62,318.86,7904.0,310.0148,310.5982,309.7815,310.0148,7904.0
2022-04-29 13:40:00,319.0,319.11,317.81,317.96,10129.0,310.151,310.2579,308.994,309.1398,10129.0
2022-04-29 13:50:00,317.89,318.45,317.8,318.19,6755.0,309.0718,309.6162,308.9842,309.3634,6755.0
2022-04-29 14:00:00,318.0,318.8,317.7,318.39,10055.0,309.1787,309.9565,308.887,309.5579,10055.0
2022-04-29 14:10:00,318.16,318.99,317.71,317.72,9347.0,309.3343,310.1412,308.8967,308.9065,9347.0
2022-04-29 14:20:00,317.69,318.49,317.5,318.38,6711.0,308.8773,309.6551,308.6926,309.5482,6711.0
2022-04-29 14:30:00,318.37,318.67,317.73,317.79,6182.0,309.5384,309.8301,308.9162,308.9745,6182.0
2022-04-29 14:40:00,317.87,318.34,316.47,316.73,13287.0,309.0523,309.5093,307.6911,307.9439,13287.0
2022-04-29 14:50:00,316.56,317.7,316.55,317.53,11053.0,307.7786,308.887,307.7689,308.7217,11053.0
2022-04-29 15:00:00,317.35,317.72,317.0,317.71,27824.0,308.5467,308.9065,308.2064,308.8967,27824.0
2022-04-29 15:10:00,317.67,318.06,316.76,318.0,22776.0,308.8579,309.237,307.9731,309.1787,22776.0
2022-04-29 15:20:00,318.12,319.02,317.58,318.0,12329.0,309.2954,310.1704,308.7704,309.1787,12329.0
2022-04-29 15:30:00,317.98,318.47,317.5,317.99,19834.0,309.1593,309.6357,308.6926,309.169,19834.0
2022-04-29 15:40:00,318.3,318.45,316.35,316.49,26630.0,309.4704,309.6162,307.5745,307.7106,26630.0
2022-04-29 15:50:00,316.41,316.91,315.26,316.91,114449.0,307.6328,308.1189,306.5147,308.1189,114449.0
2022-05-02 09:30:00,316.08,316.8,313.11,314.19,22765.0,307.312,308.012,304.4243,305.4744,22765.0
2022-05-02 09:40:00,314.18,315.72,312.56,313.11,28375.0,305.4647,306.9619,303.8896,304.4243,28375.0
2022-05-02 09:50:00,312.6,315.36,312.44,314.27,19705.0,303.9285,306.6119,303.7729,305.5522,19705.0
2022-05-02 10:00:00,314.19,314.19,308.03,308.53,29017.0,305.4744,305.4744,299.4853,299.9714,29017.0
2022-05-02 10:10:00,308.77,308.77,304.75,305.16,33252.0,300.2047,300.2047,296.2963,296.6949,33252.0
2022-05-02 10:20:00,305.22,305.88,304.08,305.59,31763.0,296.7532,297.3949,295.6448,297.113,31763.0
2022-05-02 10:30:00,306.0,307.82,305.67,306.31,22046.0,297.5116,299.2811,297.1907,297.813,22046.0
2022-05-02 10:40:00,306.71,308.0,305.93,306.05,14821.0,298.2019,299.4561,297.4435,297.5602,14821.0
2022-05-02 10:50:00,306.18,307.58,305.99,306.57,17132.0,297.6866,299.0478,297.5019,298.0658,17132.0
2022-05-02 11:00:00,306.12,306.4,305.32,306.29,16784.0,297.6283,297.9005,296.8504,297.7935,16784.0
2022-05-02 11:10:00,306.07,307.08,305.5,305.55,43055.0,297.5796,298.5616,297.0255,297.0741,43055.0
2022-05-02 11:20:00,305.46,305.7,304.71,305.08,12136.0,296.9866,297.2199,296.2574,296.6171,12136.0
2022-05-02 11:30:00,305.39,306.57,304.53,305.18,10736.0,296.9185,298.0658,296.0824,296.7143,10736.0
2022-05-02 11:40:00,305.0,305.79,304.34,305.12,23720.0,296.5393,297.3074,295.8976,296.656,23720.0
2022-05-02 11:50:00,304.96,307.0,304.73,306.9,14761.0,296.5004,298.4838,296.2768,298.3866,14761.0
2022-05-02 12:00:00,306.88,307.11,305.83,306.58,11558.0,298.3672,298.5908,297.3463,298.0755,11558.0
2022-05-02 12:10:00,306.76,308.75,306.66,308.59,7705.0,298.2505,300.1853,298.1533,300.0297,7705.0
2022-05-02 12:20:00,308.94,309.11,307.81,308.29,6924.0,300.37,300.5353,299.2714,299.7381,6924.0
2022-05-02 12:30:00,308.28,308.86,307.72,307.84,5292.0,299.7283,300.2922,299.1839,299.3005,5292.0
2022-05-02 12:40:00,308.37,308.37,306.31,306.49,2726.0,299.8158,299.8158,297.813,297.988,2726.0
2022-05-02 12:50:00,306.61,306.71,305.38,305.6,10436.0,298.1047,298.2019,296.9088,297.1227,10436.0
2022-05-02 13:00:00,305.74,306.43,305.43,306.16,10682.0,297.2588,297.9297,296.9574,297.6671,10682.0
2022-05-02 13:10:00,306.0,306.59,305.03,305.03,15072.0,297.5116,298.0852,296.5685,296.5685,15072.0
2022-05-02 13:20:00,305.0,305.0,304.34,304.74,8729.0,296.5393,296.5393,295.8976,296.2865,8729.0
2022-05-02 13:30:00,304.78,305.18,303.62,303.62,11727.0,296.3254,296.7143,295.1976,295.1976,11727.0
2022-05-02 13:40:00,303.85,303.85,301.18,301.37,11492.0,295.4212,295.4212,292.8253,293.01,11492.0
2022-05-02 13:50:00,301.38,302.1,301.27,301.61,10228.0,293.0197,293.7198,292.9128,293.2434,10228.0
2022-05-02 14:00:00,301.62,302.75,301.2,301.2,9870.0,293.2531,294.3517,292.8447,292.8447,9870.0
2022-05-02 14:10:00,301.22,301.44,299.04,299.57,19172.0,292.8642,293.0781,290.7447,291.2599,19172.0
2022-05-02 14:20:00,299.55,299.6,298.32,298.74,17350.0,291.2405,291.2891,290.0446,290.453,17350.0
2022-05-02 14:30:00,298.59,298.65,297.52,297.78,9460.0,290.3071,290.3655,289.2668,289.5196,9460.0
2022-05-02 14:40:00,297.44,298.4,296.76,298.33,19101.0,289.189,290.1224,288.5279,290.0543,19101.0
2022-05-02 14:50:00,298.16,299.69,297.72,298.4,14701.0,289.8891,291.3766,289.4613,290.1224,14701.0
2022-05-02 15:00:00,298.68,300.69,298.57,300.13,43673.0,290.3946,292.3489,290.2877,291.8044,43673.0
2022-05-02 15:10:00,300.67,302.85,300.67,302.51,27663.0,292.3294,294.449,292.3294,294.1184,27663.0
2022-05-02 15:20:00,302.61,304.22,302.61,303.38,13546.0,294.2156,295.781,294.2156,294.9643,13546.0
2022-05-02 15:30:00,304.25,305.56,304.1,304.8,17869.0,295.8101,297.0838,295.6643,296.3449,17869.0
2022-05-02 15:40:00,304.87,306.73,304.28,306.58,26688.0,296.4129,298.2213,295.8393,298.0755,26688.0
2022-05-02 15:50:00,306.8,307.48,305.99,307.13,65371.0,298.2894,298.9505,297.5019,298.6102,65371.0
2022-05-03 09:30:00,307.39,311.97,307.39,308.98,15502.0,298.863,303.316,298.863,300.4089,15502.0
2022-05-03 09:40:00,308.32,310.0,308.24,309.68,5998.0,299.7672,301.4006,299.6894,301.0895,5998.0
2022-05-03 09:50:00,310.0,311.4,309.57,310.52,10961.0,301.4006,302.7618,300.9825,301.9062,10961.0
2022-05-03 10:00:00,310.78,312.89,310.01,310.01,9952.0,302.159,304.2105,301.4103,301.4103,9952.0
2022-05-03 10:10:00,310.14,311.26,308.95,309.21,12081.0,301.5367,302.6257,300.3797,300.6325,12081.0
2022-05-03 10:20:00,309.79,311.59,309.13,311.42,12243.0,301.1964,302.9465,300.5548,302.7812,12243.0
2022-05-03 10:30:00,311.69,312.48,310.58,310.63,7350.0,303.0437,303.8118,301.9645,302.0131,7350.0
2022-05-03 10:40:00,310.85,310.86,307.72,308.71,13626.0,302.227,302.2368,299.1839,300.1464,13626.0
2022-05-03 10:50:00,308.99,311.49,308.83,311.49,9726.0,300.4186,302.8493,300.2631,302.8493,9726.0
2022-05-03 11:00:00,311.58,312.67,310.43,312.67,3499.0,302.9368,303.9966,301.8187,303.9966,3499.0
2022-05-03 11:10:00,312.26,312.73,311.61,312.29,7610.0,303.5979,304.0549,302.966,303.6271,7610.0
2022-05-03 11:20:00,312.5,313.71,312.48,313.12,4318.0,303.8313,305.0077,303.8118,304.4341,4318.0
2022-05-03 11:30:00,313.7,314.62,313.48,313.8,2899.0,304.998,305.8925,304.7841,305.0952,2899.0
2022-05-03 11:40:00,313.5,314.17,313.13,313.78,2309.0,304.8035,305.4549,304.4438,305.0758,2309.0
2022-05-03 11:50:00,314.32,314.5,313.97,314.0,3768.0,305.6008,305.7758,305.2605,305.2897,3768.0
2022-05-03 12:00:00,314.02,314.72,312.23,312.63,4506.0,305.3091,305.9897,303.5688,303.9577,4506.0
2022-05-03 12:10:00,312.93,313.72,312.72,313.34,2126.0,304.2493,305.0174,304.0452,304.648,2126.0
2022-05-03 12:20:00,314.06,314.21,313.32,313.34,3803.0,305.348,305.4938,304.6285,304.648,3803.0
2022-05-03 12:30:00,313.23,313.23,312.59,313.07,3575.0,304.541,304.541,303.9188,304.3855,3575.0
2022-05-03 12:40:00,313.07,313.63,312.82,312.92,3557.0,304.3855,304.9299,304.1424,304.2396,3557.0
2022-05-03 12:50:00,312.84,312.97,312.24,312.73,2563.0,304.1618,304.2882,303.5785,304.0549,2563.0
2022-05-03 13:00:00,313.14,313.72,313.14,313.54,1605.0,304.4535,305.0174,304.4535,304.8424,1605.0
2022-05-03 13:10:00,313.83,314.27,313.55,314.27,3011.0,305.1244,305.5522,304.8521,305.5522,3011.0
2022-05-03 13:20:00,314.07,314.29,313.4,313.59,4410.0,305.3577,305.5716,304.7063,304.891,4410.0
2022-05-03 13:30:00,314.22,315.0,313.81,314.92,1738.0,305.5036,306.2619,305.1049,306.1841,1738.0
2022-05-03 13:40:00,314.81,315.53,314.75,314.96,1679.0,306.0772,306.7772,306.0189,306.223,1679.0
2022-05-03 13:50:00,314.78,314.78,313.49,314.35,9895.0,306.048,306.048,304.7938,305.63,9895.0
2022-05-03 14:00:00,314.45,314.86,313.01,313.01,7485.0,305.7272,306.1258,304.3271,304.3271,7485.0
2022-05-03 14:10:00,312.58,312.58,308.77,308.77,13368.0,303.9091,303.9091,300.2047,300.2047,13368.0
2022-05-03 14:20:00,308.54,309.23,308.12,309.23,10125.0,299.9811,300.652,299.5728,300.652,10125.0
2022-05-03 14:30:00,309.37,311.18,309.23,309.69,5328.0,300.7881,302.5479,300.652,301.0992,5328.0
2022-05-03 14:40:00,309.7,310.87,308.32,310.84,6873.0,301.1089,302.2465,299.7672,302.2173,6873.0
2022-05-03 14:50:00,310.66,312.63,310.66,312.44,5300.0,302.0423,303.9577,302.0423,303.7729,5300.0
2022-05-03 15:00:00,312.44,312.98,312.38,312.62,4608.0,303.7729,304.298,303.7146,303.9479,4608.0
2022-05-03 15:10:00,312.57,313.07,312.19,312.32,4349.0,303.8993,304.3855,303.5299,303.6563,4349.0
2022-05-03 15:20:00,312.5,313.12,311.66,312.33,6265.0,303.8313,304.4341,303.0146,303.666,6265.0
2022-05-03 15:30:00,312.54,313.01,311.98,312.42,11889.0,303.8702,304.3271,303.3257,303.7535,11889.0
2022-05-03 15:40:00,312.1,313.03,311.23,312.48,19455.0,303.4424,304.3466,302.5965,303.8118,19455.0
2022-05-03 15:50:00,311.96,313.14,311.4,312.51,35187.0,303.3063,304.4535,302.7618,303.841,35187.0
2022-05-04 09:30:00,314.36,317.14,313.47,316.16,11676.0,305.6397,308.3426,304.7744,307.3897,11676.0
2022-05-04 09:40:00,315.62,318.16,314.09,318.16,7319.0,306.8647,309.3343,305.3772,309.3343,7319.0
2022-05-04 09:50:00,317.6,317.69,313.52,314.26,9648.0,308.7898,308.8773,304.823,305.5424,9648.0
2022-05-04 10:00:00,313.97,313.97,310.32,310.4,11481.0,305.2605,305.2605,301.7117,301.7895,11481.0
2022-05-04 10:10:00,310.39,311.51,309.3,310.81,3413.0,301.7798,302.8687,300.72,302.1882,3413.0
2022-05-04 10:20:00,310.8,311.62,310.57,310.84,7454.0,302.1784,302.9757,301.9548,302.2173,7454.0
2022-05-04 10:30:00,311.13,311.14,309.56,310.81,7919.0,302.4993,302.509,300.9728,302.1882,7919.0
2022-05-04 10:40:00,311.43,312.37,311.01,311.87,8121.0,302.791,303.7049,302.3826,303.2187,8121.0
2022-05-04 10:50:00,311.51,311.68,308.72,309.25,10449.0,302.8687,303.034,300.1561,300.6714,10449.0
2022-05-04 11:00:00,309.5,309.76,308.83,309.75,6002.0,300.9145,301.1673,300.2631,301.1576,6002.0
2022-05-04 11:10:00,309.84,310.06,309.07,309.07,4939.0,301.2451,301.459,300.4964,300.4964,4939.0
2022-05-04 11:20:00,308.6,308.91,307.26,307.94,8913.0,300.0395,300.3409,298.7366,299.3978,8913.0
2022-05-04 11:30:00,307.19,307.32,304.85,306.96,18190.0,298.6686,298.795,296.3935,298.445,18190.0
2022-05-04 11:40:00,306.97,307.6,306.81,307.5,6313.0,298.4547,299.0672,298.2991,298.97,6313.0
2022-05-04 11:50:00,307.38,307.85,306.71,307.17,7125.0,298.8533,299.3103,298.2019,298.6491,7125.0
2022-05-04 12:00:00,307.21,307.85,307.03,307.4,7201.0,298.688,299.3103,298.513,298.8727,7201.0
2022-05-04 12:10:00,307.19,308.17,307.15,308.17,5906.0,298.6686,299.6214,298.6297,299.6214,5906.0
2022-05-04 12:20:00,308.32,308.73,307.88,308.57,11016.0,299.7672,300.1659,299.3394,300.0103,11016.0
2022-05-04 12:30:00,308.37,308.55,307.79,308.06,9685.0,299.8158,299.9908,299.2519,299.5144,9685.0
2022-05-04 12:40:00,308.11,308.49,307.33,307.91,16209.0,299.563,299.9325,298.8047,299.3686,16209.0
2022-05-04 12:50:00,307.98,307.98,307.13,307.42,4719.0,299.4367,299.4367,298.6102,298.8922,4719.0
2022-05-04 13:00:00,307.58,308.62,307.52,307.95,9860.0,299.0478,300.0589,298.9894,299.4075,9860.0
2022-05-04 13:10:00,307.85,308.45,307.5,307.93,15835.0,299.3103,299.8936,298.97,299.388,15835.0
2022-05-04 13:20:00,308.04,308.45,307.05,307.33,5640.0,299.495,299.8936,298.5325,298.8047,5640.0
2022-05-04 13:30:00,307.24,307.24,304.87,305.07,21245.0,298.7172,298.7172,296.4129,296.6074,21245.0
2022-05-04 13:40:00,305.07,305.86,304.96,305.57,7292.0,296.6074,297.3755,296.5004,297.0935,7292.0
2022-05-04 13:50:00,305.41,306.13,304.44,305.15,11646.0,296.9379,297.638,295.9949,296.6852,11646.0
2022-05-04 14:00:00,305.15,307.16,304.0,304.72,15071.0,296.6852,298.6394,295.5671,296.2671,15071.0
2022-05-04 14:10:00,304.78,305.71,303.03,305.14,31019.0,296.3254,297.2296,294.624,296.6754,31019.0
2022-05-04 14:20:00,305.14,308.49,303.8,308.49,10650.0,296.6754,299.9325,295.3726,299.9325,10650.0
2022-05-04 14:30:00,308.36,308.36,302.38,304.01,28083.0,299.8061,299.8061,293.992,295.5768,28083.0
2022-05-04 14:40:00,304.25,309.23,303.38,308.18,40225.0,295.8101,300.652,294.9643,299.6311,40225.0
2022-05-04 14:50:00,308.61,313.31,308.19,312.32,19217.0,300.0492,304.6188,299.6408,303.6563,19217.0
2022-05-04 15:00:00,312.43,313.17,311.6,313.17,10874.0,303.7632,304.4827,302.9562,304.4827,10874.0
2022-05-04 15:10:00,313.15,316.79,313.11,316.73,37367.0,304.4632,308.0023,304.4243,307.9439,37367.0
2022-05-04 15:20:00,316.78,318.18,316.11,318.18,10906.0,307.9925,309.3537,307.3411,309.3537,10906.0
2022-05-04 15:30:00,318.19,320.24,317.84,319.75,23411.0,309.3634,311.3566,309.0231,310.8802,23411.0
2022-05-04 15:40:00,319.61,320.35,319.1,320.3,34861.0,310.744,311.4635,310.2482,311.4149,34861.0
2022-05-04 15:50:00,320.43,321.25,320.0,320.5,61321.0,311.5413,312.3385,311.1232,311.6094,61321.0
2022-05-05 09:30:00,314.98,318.55,311.05,316.68,22985.0,306.2425,309.7134,302.4215,307.8953,22985.0
2022-05-05 09:40:00,316.16,318.13,314.11,315.14,8614.0,307.3897,309.3051,305.3966,306.398,8614.0
2022-05-05 09:50:00,315.0,315.4,313.07,313.37,15605.0,306.2619,306.6508,304.3855,304.6771,15605.0
2022-05-05 10:00:00,313.33,314.08,307.82,308.94,14784.0,304.6382,305.3674,299.2811,300.37,14784.0
2022-05-05 10:10:00,309.21,311.27,307.82,311.16,13152.0,300.6325,302.6354,299.2811,302.5284,13152.0
2022-05-05 10:20:00,311.57,312.81,309.89,309.89,12625.0,302.9271,304.1327,301.2937,301.2937,12625.0
2022-05-05 10:30:00,309.47,309.56,307.53,307.62,8998.0,300.8853,300.9728,298.9991,299.0866,8998.0
2022-05-05 10:40:00,307.96,309.31,306.16,308.39,11059.0,299.4172,300.7298,297.6671,299.8353,11059.0
2022-05-05 10:50:00,308.06,308.62,307.56,308.11,5354.0,299.5144,300.0589,299.0283,299.563,5354.0
2022-05-05 11:00:00,308.14,308.46,304.77,304.86,5459.0,299.5922,299.9033,296.3157,296.4032,5459.0
2022-05-05 11:10:00,304.86,306.18,304.51,305.83,9034.0,296.4032,297.6866,296.0629,297.3463,9034.0
2022-05-05 11:20:00,305.21,305.49,303.99,304.6,3823.0,296.7435,297.0157,295.5573,296.1504,3823.0
2022-05-05 11:30:00,304.31,305.22,303.6,304.16,12645.0,295.8685,296.7532,295.1782,295.7226,12645.0
2022-05-05 11:40:00,304.3,304.5,302.59,302.59,7754.0,295.8587,296.0532,294.1962,294.1962,7754.0
2022-05-05 11:50:00,302.69,302.79,300.45,301.21,10476.0,294.2934,294.3906,292.1155,292.8545,10476.0
2022-05-05 12:00:00,300.89,301.84,299.6,301.81,9609.0,292.5433,293.467,291.2891,293.4378,9609.0
2022-05-05 12:10:00,301.52,302.6,300.84,301.5,12420.0,293.1559,294.2059,292.4947,293.1364,12420.0
2022-05-05 12:20:00,301.87,301.87,300.15,300.84,6176.0,293.4961,293.4961,291.8239,292.4947,6176.0
2022-05-05 12:30:00,300.54,300.98,299.23,299.88,7870.0,292.203,292.6308,290.9294,291.5613,7870.0
2022-05-05 12:40:00,299.8,299.87,298.4,298.93,10943.0,291.4836,291.5516,290.1224,290.6377,10943.0
2022-05-05 12:50:00,298.99,300.55,298.91,299.97,19193.0,290.696,292.2128,290.6183,291.6489,19193.0
2022-05-05 13:00:00,300.24,302.33,299.9,301.94,11847.0,291.9114,293.9434,291.5808,293.5642,11847.0
2022-05-05 13:10:00,302.17,302.17,299.6,300.85,17101.0,293.7878,293.7878,291.2891,292.5044,17101.0
2022-05-05 13:20:00,300.85,301.79,300.56,300.97,8019.0,292.5044,293.4184,292.2225,292.6211,8019.0
2022-05-05 13:30:00,300.68,302.0,299.73,300.99,10676.0,292.3392,293.6225,291.4155,292.6406,10676.0
2022-05-05 13:40:00,300.83,302.44,300.22,300.51,7197.0,292.485,294.0503,291.8919,292.1739,7197.0
2022-05-05 13:50:00,300.51,300.51,299.37,300.32,5925.0,292.1739,292.1739,291.0655,291.9891,5925.0
2022-05-05 14:00:00,300.17,300.41,299.08,299.47,7531.0,291.8433,292.0766,290.7835,291.1627,7531.0
2022-05-05 14:10:00,299.49,301.22,298.82,301.22,9005.0,291.1822,292.8642,290.5308,292.8642,9005.0
2022-05-05 14:20:00,301.5,301.5,298.47,298.88,5806.0,293.1364,293.1364,290.1905,290.5891,5806.0
2022-05-05 14:30:00,298.49,301.06,298.49,301.06,21216.0,290.2099,292.7086,290.2099,292.7086,21216.0
2022-05-05 14:40:00,300.92,302.03,300.68,301.77,11282.0,292.5725,293.6517,292.3392,293.3989,11282.0
2022-05-05 14:50:00,301.79,302.26,301.08,302.04,21672.0,293.4184,293.8753,292.7281,293.6614,21672.0
2022-05-05 15:00:00,302.02,302.02,300.24,301.38,15766.0,293.642,293.642,291.9114,293.0197,15766.0
2022-05-05 15:10:00,301.2,301.78,299.82,300.54,13509.0,292.8447,293.4086,291.503,292.203,13509.0
2022-05-05 15:20:00,300.29,301.28,300.03,300.5,13955.0,291.96,292.9225,291.7072,292.1642,13955.0
2022-05-05 15:30:00,300.33,301.21,299.42,301.01,17251.0,291.9989,292.8545,291.1141,292.66,17251.0
2022-05-05 15:40:00,301.21,301.9,299.96,300.4,22947.0,292.8545,293.5253,291.6391,292.0669,22947.0
2022-05-05 15:50:00,300.47,303.86,300.47,303.22,74047.0,292.135,295.4309,292.135,294.8087,74047.0
2022-05-06 09:30:00,300.41,302.65,296.76,297.53,24638.0,292.0766,294.2545,288.5279,289.2765,24638.0
2022-05-06 09:40:00,296.8,298.81,294.0,294.94,18925.0,288.5668,290.521,285.8445,286.7584,18925.0
2022-05-06 09:50:00,294.79,295.23,291.01,291.63,25476.0,286.6125,287.0403,282.9374,283.5402,25476.0
2022-05-06 10:00:00,291.51,293.85,290.72,291.0,28330.0,283.4235,285.6986,282.6554,282.9277,28330.0
2022-05-06 10:10:00,290.51,292.81,288.25,291.07,76654.0,282.4513,284.6875,280.254,282.9957,76654.0
2022-05-06 10:20:00,291.07,294.61,290.36,293.4,50296.0,282.9957,286.4375,282.3054,285.2611,50296.0
2022-05-06 10:30:00,293.95,294.58,290.58,293.35,30133.0,285.7958,286.4084,282.5193,285.2125,30133.0
2022-05-06 10:40:00,293.35,298.32,293.35,298.08,21880.0,285.2125,290.0446,285.2125,289.8113,21880.0
2022-05-06 10:50:00,299.28,299.28,296.12,296.98,14738.0,290.978,290.978,287.9057,288.7418,14738.0
2022-05-06 11:00:00,296.62,297.58,296.11,296.71,14523.0,288.3918,289.3252,287.8959,288.4793,14523.0
2022-05-06 11:10:00,296.76,298.89,295.29,298.14,10220.0,288.5279,290.5988,287.0987,289.8696,10220.0
2022-05-06 11:20:00,297.78,299.66,297.42,298.21,9679.0,289.5196,291.3475,289.1696,289.9377,9679.0
2022-05-06 11:30:00,298.39,299.24,295.54,295.79,10196.0,290.1127,290.9391,287.3417,287.5848,10196.0
2022-05-06 11:40:00,295.75,296.67,295.7,296.67,2201.0,287.5459,288.4404,287.4973,288.4404,2201.0
2022-05-06 11:50:00,296.59,297.07,295.14,295.52,4052.0,288.3626,288.8293,286.9528,287.3223,4052.0
2022-05-06 12:00:00,295.79,299.32,295.22,298.81,13840.0,287.5848,291.0169,287.0306,290.521,13840.0
2022-05-06 12:10:00,298.71,298.72,295.93,296.55,11673.0,290.4238,290.4335,287.7209,288.3237,11673.0
2022-05-06 12:20:00,295.79,298.89,295.78,298.4,12556.0,287.5848,290.5988,287.5751,290.1224,12556.0
2022-05-06 12:30:00,297.83,298.01,296.52,297.14,5712.0,289.5682,289.7432,288.2946,288.8974,5712.0
2022-05-06 12:40:00,296.81,299.75,296.81,299.1,7232.0,288.5765,291.435,288.5765,290.803,7232.0
2022-05-06 12:50:00,299.41,301.76,298.36,301.76,8585.0,291.1044,293.3892,290.0835,293.3892,8585.0
2022-05-06 13:00:00,301.76,302.07,300.22,300.29,13259.0,293.3892,293.6906,291.8919,291.96,13259.0
2022-05-06 13:10:00,300.14,300.26,298.27,298.27,4190.0,291.8141,291.9308,289.996,289.996,4190.0
2022-05-06 13:20:00,298.46,299.42,298.0,298.63,3404.0,290.1807,291.1141,289.7335,290.346,3404.0
2022-05-06 13:30:00,299.26,299.28,297.72,297.79,4524.0,290.9585,290.978,289.4613,289.5293,4524.0
2022-05-06 13:40:00,298.29,299.05,297.93,297.93,2614.0,290.0155,290.7544,289.6654,289.6654,2614.0
2022-05-06 13:50:00,297.93,297.98,297.05,297.1,3303.0,289.6654,289.7141,288.8099,288.8585,3303.0
2022-05-06 14:00:00,296.72,297.16,295.0,295.29,13223.0,288.489,288.9168,286.8167,287.0987,13223.0
2022-05-06 14:10:00,295.19,296.58,295.19,296.3,4237.0,287.0014,288.3529,287.0014,288.0807,4237.0
2022-05-06 14:20:00,295.9,296.21,294.6,295.0,5287.0,287.6918,287.9932,286.4278,286.8167,5287.0
2022-05-06 14:30:00,294.71,295.2,293.61,293.82,5917.0,286.5348,287.0112,285.4653,285.6695,5917.0
2022-05-06 14:40:00,293.97,294.7,293.11,294.65,7560.0,285.8153,286.525,284.9791,286.4764,7560.0
2022-05-06 14:50:00,294.98,295.68,294.07,294.07,5147.0,286.7973,287.4779,285.9125,285.9125,5147.0
2022-05-06 15:00:00,293.82,294.18,292.46,292.46,4631.0,285.6695,286.0195,284.3472,284.3472,4631.0
2022-05-06 15:10:00,293.07,294.47,293.07,294.47,13598.0,284.9403,286.3014,284.9403,286.3014,13598.0
2022-05-06 15:20:00,294.13,294.38,293.15,293.87,9079.0,285.9709,286.2139,285.018,285.7181,9079.0
2022-05-06 15:30:00,293.63,296.13,293.3,295.93,13220.0,285.4847,287.9154,285.1639,287.7209,13220.0
2022-05-06 15:40:00,295.96,296.63,295.15,295.9,20607.0,287.7501,288.4015,286.9626,287.6918,20607.0
2022-05-06 15:50:00,296.2,296.7,295.32,295.42,36428.0,287.9834,288.4696,287.1278,287.2251,36428.0
2022-05-09 09:30:00,290.0,296.35,287.1,295.17,70293.0,281.9554,288.1293,279.1359,286.982,70293.0
2022-05-09 09:40:00,294.95,297.79,293.23,296.71,47680.0,286.7681,289.5293,285.0958,288.4793,47680.0
2022-05-09 09:50:00,296.13,303.36,295.98,300.93,58739.0,287.9154,294.9448,287.7695,292.5822,58739.0
2022-05-09 10:00:00,300.93,301.85,297.11,297.82,32767.0,292.5822,293.4767,288.8682,289.5585,32767.0
2022-05-09 10:10:00,297.82,299.62,296.25,296.28,35849.0,289.5585,291.3086,288.032,288.0612,35849.0
2022-05-09 10:20:00,296.28,296.28,293.63,294.51,21400.0,288.0612,288.0612,285.4847,286.3403,21400.0
2022-05-09 10:30:00,294.51,294.51,292.79,293.09,19491.0,286.3403,286.3403,284.668,284.9597,19491.0
2022-05-09 10:40:00,293.27,294.62,293.15,294.56,20145.0,285.1347,286.4473,285.018,286.3889,20145.0
2022-05-09 10:50:00,294.56,294.86,291.49,291.9,21029.0,286.3889,286.6806,283.4041,283.8027,21029.0
2022-05-09 11:00:00,291.9,292.89,291.55,292.29,19038.0,283.8027,284.7653,283.4624,284.1819,19038.0
2022-05-09 11:10:00,292.73,292.84,290.73,291.51,12580.0,284.6097,284.7166,282.6652,283.4235,12580.0
2022-05-09 11:20:00,291.38,291.39,288.02,288.88,30612.0,283.2971,283.3069,280.0303,280.8665,30612.0
2022-05-09 11:30:00,288.89,292.53,288.88,291.99,15870.0,280.8762,284.4152,280.8665,283.8902,15870.0
2022-05-09 11:40:00,291.84,292.45,291.02,291.78,10948.0,283.7444,284.3375,282.9471,283.686,10948.0
2022-05-09 11:50:00,291.9,293.09,291.9,292.41,14361.0,283.8027,284.9597,283.8027,284.2986,14361.0
2022-05-09 12:00:00,292.18,295.01,291.32,294.23,10127.0,284.0749,286.8264,283.2388,286.0681,10127.0
2022-05-09 12:10:00,294.15,294.74,293.87,293.93,10192.0,285.9903,286.5639,285.7181,285.7764,10192.0
2022-05-09 12:20:00,293.88,294.05,292.07,292.75,15263.0,285.7278,285.8931,283.968,284.6291,15263.0
2022-05-09 12:30:00,292.81,293.71,292.0,292.0,14312.0,284.6875,285.5625,283.8999,283.8999,14312.0
2022-05-09 12:40:00,292.17,292.37,290.77,291.07,12153.0,284.0652,284.2597,282.7041,282.9957,12153.0
2022-05-09 12:50:00,291.35,291.46,290.38,291.33,13424.0,283.268,283.3749,282.3249,283.2485,13424.0
2022-05-09 13:00:00,291.32,291.32,289.49,289.49,11742.0,283.2388,283.2388,281.4596,281.4596,11742.0
2022-05-09 13:10:00,289.59,289.59,288.13,289.29,15293.0,281.5568,281.5568,280.1373,281.2651,15293.0
2022-05-09 13:20:00,289.36,290.53,288.94,290.53,10990.0,281.3332,282.4707,280.9248,282.4707,10990.0
2022-05-09 13:30:00,290.75,291.21,288.81,289.33,14107.0,282.6846,283.1319,280.7984,281.304,14107.0
2022-05-09 13:40:00,289.43,291.14,289.37,290.37,9702.0,281.4012,283.0638,281.3429,282.3152,9702.0
2022-05-09 13:50:00,290.33,290.34,288.53,290.3,8526.0,282.2763,282.286,280.5262,282.2471,8526.0
2022-05-09 14:00:00,290.33,291.06,289.72,290.02,11220.0,282.2763,282.986,281.6832,281.9749,11220.0
2022-05-09 14:10:00,290.02,290.85,289.65,290.64,9044.0,281.9749,282.7818,281.6151,282.5777,9044.0
2022-05-09 14:20:00,290.64,290.64,289.1,289.41,13523.0,282.5777,282.5777,281.0804,281.3818,13523.0
2022-05-09 14:30:00,289.4,289.4,288.29,288.92,10821.0,281.3721,281.3721,280.2929,280.9054,10821.0
2022-05-09 14:40:00,288.78,289.94,288.57,288.79,14321.0,280.7693,281.8971,280.5651,280.779,14321.0
2022-05-09 14:50:00,288.5,290.48,288.15,290.08,20288.0,280.497,282.4221,280.1567,282.0332,20288.0
2022-05-09 15:00:00,290.23,291.66,290.08,290.88,15806.0,282.179,283.5694,282.0332,282.811,15806.0
2022-05-09 15:10:00,290.88,292.62,290.88,291.46,11038.0,282.811,284.5027,282.811,283.3749,11038.0
2022-05-09 15:20:00,291.46,291.46,289.61,289.78,17005.0,283.3749,283.3749,281.5762,281.7415,17005.0
2022-05-09 15:30:00,289.73,289.73,288.41,288.78,18262.0,281.6929,281.6929,280.4095,280.7693,18262.0
2022-05-09 15:40:00,288.68,288.74,286.72,286.92,29179.0,280.672,280.7304,278.7664,278.9609,29179.0
2022-05-09 15:50:00,286.99,287.73,286.0,286.8,74740.0,279.0289,279.7484,278.0664,278.8442,74740.0
2022-05-10 09:30:00,291.24,294.52,290.95,291.76,33494.0,283.161,286.35,282.8791,283.6666,33494.0
2022-05-10 09:40:00,292.65,294.35,289.55,291.09,27118.0,284.5319,286.1848,281.5179,283.0152,27118.0
2022-05-10 09:50:00,290.79,293.69,290.31,293.69,17493.0,282.7235,285.5431,282.2568,285.5431,17493.0
2022-05-10 10:00:00,294.14,297.0,292.33,292.72,21645.0,285.9806,288.7612,284.2208,284.6,21645.0
2022-05-10 10:10:00,292.98,295.85,292.01,295.04,15588.0,284.8528,287.6431,283.9097,286.8556,15588.0
2022-05-10 10:20:00,294.68,295.54,293.62,294.4,16784.0,286.5056,287.3417,285.475,286.2334,16784.0
2022-05-10 10:30:00,294.02,294.52,292.41,292.49,12797.0,285.8639,286.35,284.2986,284.3763,12797.0
2022-05-10 10:40:00,292.21,292.71,289.63,289.94,20226.0,284.1041,284.5902,281.5957,281.8971,20226.0
2022-05-10 10:50:00,289.94,290.1,287.74,288.87,20794.0,281.8971,282.0526,279.7581,280.8568,20794.0
2022-05-10 11:00:00,288.36,289.79,288.13,288.85,10621.0,280.3609,281.7512,280.1373,280.8373,10621.0
2022-05-10 11:10:00,288.85,291.02,287.83,291.02,10043.0,280.8373,282.9471,279.8456,282.9471,10043.0
2022-05-10 11:20:00,291.17,291.17,288.59,290.17,12608.0,283.093,283.093,280.5845,282.1207,12608.0
2022-05-10 11:30:00,290.17,292.6,289.74,292.27,9769.0,282.1207,284.4833,281.7026,284.1624,9769.0
2022-05-10 11:40:00,292.27,292.53,290.54,290.62,6375.0,284.1624,284.4152,282.4804,282.5582,6375.0
2022-05-10 11:50:00,290.38,291.72,289.18,291.31,11240.0,282.3249,283.6277,281.1582,283.2291,11240.0
2022-05-10 12:00:00,291.56,292.08,290.52,290.52,11777.0,283.4721,283.9777,282.461,282.461,11777.0
2022-05-10 12:10:00,290.75,290.8,289.26,289.77,11422.0,282.6846,282.7332,281.2359,281.7318,11422.0
2022-05-10 12:20:00,289.78,290.24,289.39,289.77,7718.0,281.7415,282.1888,281.3623,281.7318,7718.0
2022-05-10 12:30:00,289.75,289.97,286.05,286.31,12330.0,281.7124,281.9263,278.115,278.3678,12330.0
2022-05-10 12:40:00,286.23,288.93,285.61,288.87,16636.0,278.29,280.9151,277.6872,280.8568,16636.0
2022-05-10 12:50:00,288.66,288.66,286.84,287.56,10780.0,280.6526,280.6526,278.8831,279.5831,10780.0
2022-05-10 13:00:00,287.85,290.67,287.64,290.67,13286.0,279.8651,282.6068,279.6609,282.6068,13286.0
2022-05-10 13:10:00,290.45,290.45,288.79,289.21,8474.0,282.3929,282.3929,280.779,281.1873,8474.0
2022-05-10 13:20:00,289.27,292.11,288.9,292.11,7045.0,281.2457,284.0069,280.8859,284.0069,7045.0
2022-05-10 13:30:00,292.02,295.26,292.02,295.04,10004.0,283.9194,287.0695,283.9194,286.8556,10004.0
2022-05-10 13:40:00,295.26,296.45,294.63,296.43,12936.0,287.0695,288.2265,286.457,288.2071,12936.0
2022-05-10 13:50:00,296.59,297.68,295.64,297.66,18782.0,288.3626,289.4224,287.439,289.4029,18782.0
2022-05-10 14:00:00,297.51,297.7,296.31,296.64,13298.0,289.2571,289.4418,288.0904,288.4112,13298.0
2022-05-10 14:10:00,296.65,298.19,295.14,296.62,18559.0,288.4209,289.9182,286.9528,288.3918,18559.0
2022-05-10 14:20:00,296.62,297.28,295.76,296.03,9919.0,288.3918,289.0335,287.5556,287.8181,9919.0
2022-05-10 14:30:00,296.38,297.53,296.13,296.75,15628.0,288.1584,289.2765,287.9154,288.5182,15628.0
2022-05-10 14:40:00,296.66,298.63,295.93,296.8,13497.0,288.4307,290.346,287.7209,288.5668,13497.0
2022-05-10 14:50:00,297.17,298.05,296.56,297.79,10116.0,288.9265,289.7821,288.3334,289.5293,10116.0
2022-05-10 15:00:00,298.01,299.65,297.73,298.35,9406.0,289.7432,291.3377,289.471,290.0738,9406.0
2022-05-10 15:10:00,297.98,298.96,297.7,298.35,13023.0,289.7141,290.6669,289.4418,290.0738,13023.0
2022-05-10 15:20:00,298.42,298.42,295.68,295.82,10412.0,290.1418,290.1418,287.4779,287.614,10412.0
2022-05-10 15:30:00,295.77,295.89,294.16,294.38,20086.0,287.5654,287.682,286.0,286.2139,20086.0
2022-05-10 15:40:00,294.16,294.16,292.79,293.71,13563.0,286.0,286.0,284.668,285.5625,13563.0
2022-05-10 15:50:00,293.5,294.38,292.91,293.69,27152.0,285.3583,286.2139,284.7847,285.5431,27152.0
2022-05-11 09:30:00,291.0,292.68,288.56,288.86,21520.0,282.9277,284.5611,280.5554,280.847,21520.0
2022-05-11 09:40:00,290.12,295.0,289.46,294.62,12014.0,282.0721,286.8167,281.4304,286.4473,12014.0
2022-05-11 09:50:00,295.18,296.0,294.27,295.23,9181.0,286.9917,287.789,286.107,287.0403,9181.0
2022-05-11 10:00:00,295.23,295.23,292.91,293.35,6413.0,287.0403,287.0403,284.7847,285.2125,6413.0
2022-05-11 10:10:00,293.61,297.48,293.44,297.48,5533.0,285.4653,289.2279,285.3,289.2279,5533.0
2022-05-11 10:20:00,297.48,298.27,296.48,298.16,6824.0,289.2279,289.996,288.2557,289.8891,6824.0
2022-05-11 10:30:00,297.57,297.99,295.33,295.97,11458.0,289.3154,289.7238,287.1376,287.7598,11458.0
2022-05-11 10:40:00,295.79,296.12,292.55,292.88,14944.0,287.5848,287.9057,284.4347,284.7555,14944.0
2022-05-11 10:50:00,292.87,292.96,291.1,292.96,11276.0,284.7458,284.8333,283.0249,284.8333,11276.0
2022-05-11 11:00:00,292.73,293.7,292.24,293.26,5361.0,284.6097,285.5528,284.1333,285.125,5361.0
2022-05-11 11:10:00,293.25,293.31,290.0,290.25,7806.0,285.1153,285.1736,281.9554,282.1985,7806.0
2022-05-11 11:20:00,291.39,293.33,290.82,292.8,8800.0,283.3069,285.193,282.7527,284.6777,8800.0
2022-05-11 11:30:00,292.8,295.25,292.12,294.25,16505.0,284.6777,287.0598,284.0166,286.0875,16505.0
2022-05-11 11:40:00,294.0,294.79,293.21,293.66,7933.0,285.8445,286.6125,285.0764,285.5139,7933.0
2022-05-11 11:50:00,293.4,293.43,291.46,292.37,7509.0,285.2611,285.2903,283.3749,284.2597,7509.0
2022-05-11 12:00:00,292.62,292.62,291.5,291.5,4050.0,284.5027,284.5027,283.4138,283.4138,4050.0
2022-05-11 12:10:00,291.5,291.55,290.75,291.27,10706.0,283.4138,283.4624,282.6846,283.1902,10706.0
2022-05-11 12:20:00,291.02,291.87,289.0,289.0,5430.0,282.9471,283.7735,280.9832,280.9832,5430.0
2022-05-11 12:30:00,289.0,289.14,288.46,288.78,8051.0,280.9832,281.1193,280.4581,280.7693,8051.0
2022-05-11 12:40:00,289.23,289.39,287.82,288.03,3492.0,281.2068,281.3623,279.8359,280.0401,3492.0
2022-05-11 12:50:00,288.03,288.03,286.34,286.63,19038.0,280.0401,280.0401,278.3969,278.6789,19038.0
2022-05-11 13:00:00,286.5,286.95,285.82,286.83,14528.0,278.5525,278.99,277.8914,278.8734,14528.0
2022-05-11 13:10:00,286.91,287.58,285.7,285.93,13919.0,278.9511,279.6026,277.7747,277.9983,13919.0
2022-05-11 13:20:00,285.96,285.96,284.37,284.58,8066.0,278.0275,278.0275,276.4816,276.6858,8066.0
2022-05-11 13:30:00,284.71,286.18,284.66,284.98,9972.0,276.8122,278.2414,276.7636,277.0747,9972.0
2022-05-11 13:40:00,284.6,285.32,284.0,285.24,19458.0,276.7052,277.4052,276.1219,277.3275,19458.0
2022-05-11 13:50:00,284.99,285.93,284.99,285.28,9324.0,277.0844,277.9983,277.0844,277.3664,9324.0
2022-05-11 14:00:00,285.63,287.82,285.62,287.37,3453.0,277.7066,279.8359,277.6969,279.3984,3453.0
2022-05-11 14:10:00,286.51,288.39,286.37,287.69,7474.0,278.5622,280.3901,278.4261,279.7095,7474.0
2022-05-11 14:20:00,287.64,289.51,286.6,288.19,6716.0,279.6609,281.479,278.6497,280.1956,6716.0
2022-05-11 14:30:00,288.41,289.12,287.84,288.63,12184.0,280.4095,281.0998,279.8553,280.6234,12184.0
2022-05-11 14:40:00,288.48,289.95,287.93,288.37,5490.0,280.4776,281.9068,279.9428,280.3706,5490.0
2022-05-11 14:50:00,288.18,288.74,287.74,288.52,7597.0,280.1859,280.7304,279.7581,280.5165,7597.0
2022-05-11 15:00:00,288.51,288.51,286.96,287.59,12245.0,280.5068,280.5068,278.9997,279.6123,12245.0
2022-05-11 15:10:00,287.34,287.7,285.73,286.87,11359.0,279.3692,279.7192,277.8039,278.9122,11359.0
2022-05-11 15:20:00,286.87,286.94,285.15,285.28,15624.0,278.9122,278.9803,277.24,277.3664,15624.0
2022-05-11 15:30:00,285.18,285.88,283.03,283.08,21688.0,277.2691,277.9497,275.1788,275.2274,21688.0
2022-05-11 15:40:00,283.0,283.15,281.45,282.06,63921.0,275.1496,275.2954,273.6426,274.2357,63921.0
2022-05-11 15:50:00,281.94,281.94,280.46,280.74,68892.0,274.119,274.119,272.6801,272.9523,68892.0
2022-05-12 09:30:00,276.86,277.33,270.37,271.06,70159.0,269.1799,269.6369,262.87,263.5408,70159.0
2022-05-12 09:40:00,271.37,275.87,269.37,275.4,46937.0,263.8422,268.2174,261.8977,267.7604,46937.0
2022-05-12 09:50:00,275.15,275.46,271.0,272.68,33930.0,267.5174,267.8188,263.4825,265.1159,33930.0
2022-05-12 10:00:00,272.29,273.3,270.76,273.3,26327.0,264.7367,265.7187,263.2491,265.7187,26327.0
2022-05-12 10:10:00,272.91,274.51,271.44,272.0,37750.0,265.3395,266.8951,263.9103,264.4547,37750.0
2022-05-12 10:20:00,271.85,274.07,271.35,272.87,69619.0,264.3089,266.4673,263.8228,265.3006,69619.0
2022-05-12 10:30:00,273.01,275.48,272.0,274.63,46640.0,265.4367,267.8382,264.4547,267.0118,46640.0
2022-05-12 10:40:00,274.38,278.16,272.62,277.5,26141.0,266.7687,270.4439,265.0575,269.8022,26141.0
2022-05-12 10:50:00,277.38,277.91,276.21,277.87,15501.0,269.6855,270.2008,268.548,270.1619,15501.0
2022-05-12 11:00:00,278.35,279.38,277.18,279.35,15093.0,270.6286,271.63,269.491,271.6008,15093.0
2022-05-12 11:10:00,279.96,280.4,278.2,278.93,12560.0,272.1939,272.6217,270.4828,271.1925,12560.0
2022-05-12 11:20:00,278.83,279.58,278.17,279.24,12229.0,271.0953,271.8245,270.4536,271.4939,12229.0
2022-05-12 11:30:00,279.37,280.05,278.24,280.05,16173.0,271.6203,272.2814,270.5216,272.2814,16173.0
2022-05-12 11:40:00,280.1,280.1,278.23,278.71,11615.0,272.33,272.33,270.5119,270.9786,11615.0
2022-05-12 11:50:00,278.58,278.58,276.89,277.21,16819.0,270.8522,270.8522,269.2091,269.5202,16819.0
2022-05-12 12:00:00,276.95,278.54,276.68,278.06,19817.0,269.2674,270.8133,269.0049,270.3466,19817.0
2022-05-12 12:10:00,277.93,278.61,277.16,277.75,27459.0,270.2202,270.8814,269.4716,270.0452,27459.0
2022-05-12 12:20:00,277.9,280.82,277.58,280.43,10773.0,270.1911,273.0301,269.8799,272.6509,10773.0
2022-05-12 12:30:00,280.78,281.34,280.1,280.57,4713.0,272.9912,273.5356,272.33,272.787,4713.0
2022-05-12 12:40:00,280.28,282.31,279.62,281.31,6978.0,272.5051,274.4787,271.8634,273.5065,6978.0
2022-05-12 12:50:00,281.53,281.68,280.42,280.56,9436.0,273.7204,273.8662,272.6412,272.7773,9436.0
2022-05-12 13:00:00,280.31,281.01,279.41,279.89,12785.0,272.5342,273.2148,271.6592,272.1259,12785.0
2022-05-12 13:10:00,280.04,280.83,279.75,280.09,11353.0,272.2717,273.0398,271.9898,272.3203,11353.0
2022-05-12 13:20:00,280.12,280.32,279.54,280.31,11364.0,272.3495,272.5439,271.7856,272.5342,11364.0
2022-05-12 13:30:00,280.11,280.53,278.95,279.57,17071.0,272.3398,272.7481,271.2119,271.8147,17071.0
2022-05-12 13:40:00,279.57,279.57,277.76,278.1,13531.0,271.8147,271.8147,270.055,270.3855,13531.0
2022-05-12 13:50:00,277.95,278.58,277.4,278.46,18180.0,270.2397,270.8522,269.7049,270.7355,18180.0
2022-05-12 14:00:00,278.36,278.67,276.71,276.71,9578.0,270.6383,270.9397,269.0341,269.0341,9578.0
2022-05-12 14:10:00,276.67,277.59,276.6,277.59,9863.0,268.9952,269.8897,268.9271,269.8897,9863.0
2022-05-12 14:20:00,277.37,277.71,276.17,277.06,10972.0,269.6758,270.0063,268.5091,269.3744,10972.0
2022-05-12 14:30:00,276.73,277.65,275.9,275.9,8812.0,269.0535,269.948,268.2466,268.2466,8812.0
2022-05-12 14:40:00,275.9,277.12,275.73,276.61,11046.0,268.2466,269.4327,268.0813,268.9369,11046.0
2022-05-12 14:50:00,276.38,276.94,276.25,276.78,9474.0,268.7132,269.2577,268.5868,269.1021,9474.0
2022-05-12 15:00:00,277.02,278.34,276.59,277.3,16987.0,269.3355,270.6189,268.9174,269.6077,16987.0
2022-05-12 15:10:00,277.24,278.05,276.21,277.91,52148.0,269.5494,270.3369,268.548,270.2008,52148.0
2022-05-12 15:20:00,277.77,280.61,277.77,278.8,10016.0,270.0647,272.8259,270.0647,271.0661,10016.0
2022-05-12 15:30:00,278.92,280.6,278.92,280.46,19027.0,271.1828,272.8162,271.1828,272.6801,19027.0
2022-05-12 15:40:00,280.6,281.31,280.07,280.56,27514.0,272.8162,273.5065,272.3009,272.7773,27514.0
2022-05-12 15:50:00,280.75,283.03,280.63,283.03,56116.0,272.962,275.1788,272.8453,275.1788,56116.0
2022-05-13 09:30:00,285.55,290.48,285.31,289.77,24086.0,277.6289,282.4221,277.3955,281.7318,24086.0
2022-05-13 09:40:00,290.34,291.74,289.53,289.53,6691.0,282.286,283.6472,281.4985,281.4985,6691.0
2022-05-13 09:50:00,290.16,290.73,288.27,288.63,9972.0,282.111,282.6652,280.2734,280.6234,9972.0
2022-05-13 10:00:00,289.51,291.39,289.14,290.58,7807.0,281.479,283.3069,281.1193,282.5193,7807.0
2022-05-13 10:10:00,290.53,290.97,288.91,289.01,11607.0,282.4707,282.8985,280.8957,280.9929,11607.0
2022-05-13 10:20:00,289.59,290.64,289.0,289.39,13077.0,281.5568,282.5777,280.9832,281.3623,13077.0
2022-05-13 10:30:00,289.39,290.57,289.13,290.22,8593.0,281.3623,282.5096,281.1096,282.1693,8593.0
2022-05-13 10:40:00,290.19,290.77,289.06,290.51,9096.0,282.1401,282.7041,281.0415,282.4513,9096.0
2022-05-13 10:50:00,290.54,291.64,290.26,290.26,5516.0,282.4804,283.5499,282.2082,282.2082,5516.0
2022-05-13 11:00:00,290.25,290.74,288.81,290.24,6424.0,282.1985,282.6749,280.7984,282.1888,6424.0
2022-05-13 11:10:00,289.93,291.5,289.93,290.66,4851.0,281.8874,283.4138,281.8874,282.5971,4851.0
2022-05-13 11:20:00,290.46,291.06,290.37,290.54,3426.0,282.4027,282.986,282.3152,282.4804,3426.0
2022-05-13 11:30:00,290.8,290.8,290.08,290.79,3973.0,282.7332,282.7332,282.0332,282.7235,3973.0
2022-05-13 11:40:00,290.32,290.56,289.99,290.55,1810.0,282.2665,282.4999,281.9457,282.4902,1810.0
2022-05-13 11:50:00,290.59,291.27,290.27,291.27,6583.0,282.5291,283.1902,282.2179,283.1902,6583.0
2022-05-13 12:00:00,291.47,292.67,291.33,292.54,3311.0,283.3846,284.5514,283.2485,284.425,3311.0
2022-05-13 12:10:00,292.57,293.48,292.56,293.23,13144.0,284.4541,285.3389,284.4444,285.0958,13144.0
2022-05-13 12:20:00,293.25,293.43,291.7,292.26,6647.0,285.1153,285.2903,283.6083,284.1527,6647.0
2022-05-13 12:30:00,292.44,292.79,292.16,292.42,5661.0,284.3277,284.668,284.0555,284.3083,5661.0
2022-05-13 12:40:00,292.29,292.39,290.95,291.1,4645.0,284.1819,284.2791,282.8791,283.0249,4645.0
2022-05-13 12:50:00,290.84,291.08,289.94,291.05,3016.0,282.7721,283.0055,281.8971,282.9763,3016.0
2022-05-13 13:00:00,291.17,291.8,290.38,290.65,4616.0,283.093,283.7055,282.3249,282.5874,4616.0
2022-05-13 13:10:00,290.77,290.77,289.29,289.29,3450.0,282.7041,282.7041,281.2651,281.2651,3450.0
2022-05-13 13:20:00,289.02,289.23,288.54,289.22,1887.0,281.0026,281.2068,280.5359,281.1971,1887.0
2022-05-13 13:30:00,289.25,289.75,288.42,288.46,2629.0,281.2262,281.7124,280.4192,280.4581,2629.0
2022-05-13 13:40:00,288.05,288.22,287.55,288.0,4290.0,280.0595,280.2248,279.5734,280.0109,4290.0
2022-05-13 13:50:00,288.09,288.36,287.21,287.42,3126.0,280.0984,280.3609,279.2428,279.447,3126.0
2022-05-13 14:00:00,287.0,287.06,285.66,286.5,4216.0,279.0386,279.097,277.7358,278.5525,4216.0
2022-05-13 14:10:00,286.47,287.16,286.38,286.67,4050.0,278.5233,279.1942,278.4358,278.7178,4050.0
2022-05-13 14:20:00,286.85,287.36,286.32,287.11,8023.0,278.8928,279.3887,278.3775,279.1456,8023.0
2022-05-13 14:30:00,287.16,288.07,286.54,287.3,12384.0,279.1942,280.079,278.5914,279.3303,12384.0
2022-05-13 14:40:00,287.22,288.01,287.11,287.62,2980.0,279.2525,280.0206,279.1456,279.6414,2980.0
2022-05-13 14:50:00,287.82,288.74,287.82,288.33,5038.0,279.8359,280.7304,279.8359,280.3317,5038.0
2022-05-13 15:00:00,288.61,289.15,288.61,289.04,7664.0,280.604,281.129,280.604,281.022,7664.0
2022-05-13 15:10:00,289.15,289.74,288.89,289.54,5354.0,281.129,281.7026,280.8762,281.5082,5354.0
2022-05-13 15:20:00,289.48,289.66,289.32,289.66,3017.0,281.4498,281.6249,281.2943,281.6249,3017.0
2022-05-13 15:30:00,289.71,289.79,288.12,289.01,10022.0,281.6735,281.7512,280.1276,280.9929,10022.0
2022-05-13 15:40:00,289.11,289.68,288.49,288.75,21437.0,281.0901,281.6443,280.4873,280.7401,21437.0
2022-05-13 15:50:00,288.9,289.04,287.49,288.61,39969.0,280.8859,281.022,279.515,280.604,39969.0
2022-05-16 09:30:00,286.14,287.44,284.17,287.16,12189.0,278.2025,279.4664,276.2871,279.1942,12189.0
2022-05-16 09:40:00,287.18,287.18,281.63,281.67,4484.0,279.2136,279.2136,273.8176,273.8565,4484.0
2022-05-16 09:50:00,281.45,282.0,280.51,281.3,14789.0,273.6426,274.1773,272.7287,273.4968,14789.0
2022-05-16 10:00:00,281.32,282.88,280.2,282.88,7507.0,273.5162,275.0329,272.4273,275.0329,7507.0
2022-05-16 10:10:00,283.49,285.59,283.07,285.59,5978.0,275.626,277.6678,275.2177,277.6678,5978.0
2022-05-16 10:20:00,285.91,286.4,285.0,286.23,4376.0,277.9789,278.4553,277.0941,278.29,4376.0
2022-05-16 10:30:00,286.14,286.14,283.27,283.82,6205.0,278.2025,278.2025,275.4121,275.9469,6205.0
2022-05-16 10:40:00,283.56,283.63,282.0,282.37,4159.0,275.6941,275.7621,274.1773,274.5371,4159.0
2022-05-16 10:50:00,282.36,282.71,281.8,282.04,6496.0,274.5274,274.8676,273.9829,274.2162,6496.0
2022-05-16 11:00:00,281.97,282.99,281.81,282.99,6071.0,274.1482,275.1399,273.9926,275.1399,6071.0
2022-05-16 11:10:00,282.63,283.62,282.23,283.62,4826.0,274.7899,275.7524,274.401,275.7524,4826.0
2022-05-16 11:20:00,283.53,283.53,282.49,282.5,1869.0,275.6649,275.6649,274.6537,274.6635,1869.0
2022-05-16 11:30:00,282.29,283.29,281.86,283.29,6312.0,274.4593,275.4316,274.0412,275.4316,6312.0
2022-05-16 11:40:00,283.02,284.55,282.54,284.54,6374.0,275.169,276.6566,274.7024,276.6469,6374.0
2022-05-16 11:50:00,284.51,286.08,284.31,285.81,4795.0,276.6177,278.1442,276.4233,277.8816,4795.0
2022-05-16 12:00:00,285.76,286.19,284.84,284.84,2647.0,277.833,278.2511,276.9386,276.9386,2647.0
2022-05-16 12:10:00,285.23,285.23,284.41,285.03,4200.0,277.3177,277.3177,276.5205,277.1233,4200.0
2022-05-16 12:20:00,284.72,285.0,284.44,284.95,13288.0,276.8219,277.0941,276.5497,277.0455,13288.0
2022-05-16 12:30:00,285.15,285.15,284.32,284.32,5173.0,277.24,277.24,276.433,276.433,5173.0
2022-05-16 12:40:00,284.32,285.02,284.22,284.68,2814.0,276.433,277.1136,276.3358,276.783,2814.0
2022-05-16 12:50:00,284.96,284.96,284.22,284.45,2361.0,277.0552,277.0552,276.3358,276.5594,2361.0
2022-05-16 13:00:00,284.42,285.36,284.27,285.36,4724.0,276.5302,277.4441,276.3844,277.4441,4724.0
2022-05-16 13:10:00,285.35,286.24,285.15,285.15,3383.0,277.4344,278.2997,277.24,277.24,3383.0
2022-05-16 13:20:00,285.38,287.44,285.38,287.2,6455.0,277.4636,279.4664,277.4636,279.2331,6455.0
2022-05-16 13:30:00,287.23,287.42,285.91,286.03,8387.0,279.2623,279.447,277.9789,278.0955,8387.0
2022-05-16 13:40:00,286.27,286.7,285.31,285.31,4908.0,278.3289,278.747,277.3955,277.3955,4908.0
2022-05-16 13:50:00,285.3,285.44,284.91,285.44,1870.0,277.3858,277.5219,277.0066,277.5219,1870.0
2022-05-16 14:00:00,285.49,286.58,285.08,286.58,2946.0,277.5705,278.6303,277.1719,278.6303,2946.0
2022-05-16 14:10:00,286.22,286.34,285.54,286.2,3438.0,278.2803,278.3969,277.6191,278.2608,3438.0
2022-05-16 14:20:00,286.3,287.48,286.22,287.48,3438.0,278.3581,279.5053,278.2803,279.5053,3438.0
2022-05-16 14:30:00,287.46,287.62,286.73,286.73,3412.0,279.4859,279.6414,278.7761,278.7761,3412.0
2022-05-16 14:40:00,287.21,287.29,286.28,286.33,3505.0,279.2428,279.3206,278.3386,278.3872,3505.0
2022-05-16 14:50:00,286.32,286.34,285.4,285.89,5590.0,278.3775,278.3969,277.483,277.9594,5590.0
2022-05-16 15:00:00,285.83,286.52,285.8,285.92,2884.0,277.9011,278.572,277.8719,277.9886,2884.0
2022-05-16 15:10:00,285.74,286.09,284.11,284.66,7424.0,277.8136,278.1539,276.2288,276.7636,7424.0
2022-05-16 15:20:00,284.59,284.6,283.69,283.72,3298.0,276.6955,276.7052,275.8205,275.8496,3298.0
2022-05-16 15:30:00,283.55,284.29,283.13,283.53,8576.0,275.6843,276.4038,275.276,275.6649,8576.0
2022-05-16 15:40:00,283.57,284.0,283.07,283.32,17695.0,275.7038,276.1219,275.2177,275.4607,17695.0
2022-05-16 15:50:00,283.75,284.11,282.38,282.92,31168.0,275.8788,276.2288,274.5468,275.0718,31168.0
2022-05-17 09:30:00,292.2,296.01,290.82,295.76,23016.0,284.0944,287.7987,282.7527,287.5556,23016.0
2022-05-17 09:40:00,295.75,296.25,294.21,294.21,6090.0,287.5459,288.032,286.0486,286.0486,6090.0
2022-05-17 09:50:00,293.9,294.03,291.43,291.43,4928.0,285.7472,285.8736,283.3458,283.3458,4928.0
2022-05-17 10:00:00,292.0,292.62,290.52,290.52,8515.0,283.8999,284.5027,282.461,282.461,8515.0
2022-05-17 10:10:00,290.5,290.5,288.46,289.91,7927.0,282.4415,282.4415,280.4581,281.8679,7927.0
2022-05-17 10:20:00,289.88,289.88,287.74,287.74,5112.0,281.8387,281.8387,279.7581,279.7581,5112.0
2022-05-17 10:30:00,287.59,288.1,286.87,286.99,4197.0,279.6123,280.1081,278.9122,279.0289,4197.0
2022-05-17 10:40:00,286.8,287.0,286.41,286.59,3539.0,278.8442,279.0386,278.465,278.64,3539.0
2022-05-17 10:50:00,286.82,288.4,286.59,288.31,4216.0,278.8636,280.3998,278.64,280.3123,4216.0
2022-05-17 11:00:00,288.75,289.05,288.33,289.0,3724.0,280.7401,281.0318,280.3317,280.9832,3724.0
2022-05-17 11:10:00,289.0,289.81,288.75,289.66,4629.0,280.9832,281.7707,280.7401,281.6249,4629.0
2022-05-17 11:20:00,289.92,290.59,289.5,290.59,6911.0,281.8776,282.5291,281.4693,282.5291,6911.0
2022-05-17 11:30:00,290.56,291.36,290.56,291.18,4778.0,282.4999,283.2777,282.4999,283.1027,4778.0
2022-05-17 11:40:00,291.18,291.52,290.54,290.97,3089.0,283.1027,283.4333,282.4804,282.8985,3089.0
2022-05-17 11:50:00,291.25,291.42,290.9,290.96,1465.0,283.1707,283.336,282.8305,282.8888,1465.0
2022-05-17 12:00:00,290.98,291.43,290.46,290.7,3411.0,282.9082,283.3458,282.4027,282.636,3411.0
2022-05-17 12:10:00,290.38,291.59,290.13,290.68,3664.0,282.3249,283.5013,282.0818,282.6166,3664.0
2022-05-17 12:20:00,290.78,291.01,290.38,290.38,1510.0,282.7138,282.9374,282.3249,282.3249,1510.0
2022-05-17 12:30:00,290.35,290.73,290.19,290.44,1746.0,282.2957,282.6652,282.1401,282.3832,1746.0
2022-05-17 12:40:00,290.12,290.57,290.11,290.42,1408.0,282.0721,282.5096,282.0624,282.3638,1408.0
2022-05-17 12:50:00,290.12,290.34,289.65,289.91,2100.0,282.0721,282.286,281.6151,281.8679,2100.0
2022-05-17 13:00:00,290.21,290.81,289.61,290.63,2895.0,282.1596,282.743,281.5762,282.5679,2895.0
2022-05-17 13:10:00,290.81,292.0,290.81,291.9,8820.0,282.743,283.8999,282.743,283.8027,8820.0
2022-05-17 13:20:00,291.86,291.92,290.71,290.72,5100.0,283.7638,283.8222,282.6457,282.6554,5100.0
2022-05-17 13:30:00,290.9,291.31,290.77,290.89,2570.0,282.8305,283.2291,282.7041,282.8207,2570.0
2022-05-17 13:40:00,291.01,291.1,290.1,290.73,4300.0,282.9374,283.0249,282.0526,282.6652,4300.0
2022-05-17 13:50:00,290.72,290.85,290.34,290.35,2367.0,282.6554,282.7818,282.286,282.2957,2367.0
2022-05-17 14:00:00,290.32,291.16,289.86,291.16,2117.0,282.2665,283.0832,281.8193,283.0832,2117.0
2022-05-17 14:10:00,290.89,290.92,289.0,289.03,10118.0,282.8207,282.8499,280.9832,281.0123,10118.0
2022-05-17 14:20:00,289.11,289.11,287.61,288.75,9000.0,281.0901,281.0901,279.6317,280.7401,9000.0
2022-05-17 14:30:00,288.55,289.22,287.87,288.83,8390.0,280.5456,281.1971,279.8845,280.8179,8390.0
2022-05-17 14:40:00,289.24,290.47,289.24,290.31,2952.0,281.2165,282.4124,281.2165,282.2568,2952.0
2022-05-17 14:50:00,290.08,290.36,289.78,290.01,2587.0,282.0332,282.3054,281.7415,281.9651,2587.0
2022-05-17 15:00:00,290.05,290.91,289.84,290.49,4095.0,282.004,282.8402,281.7999,282.4318,4095.0
2022-05-17 15:10:00,290.18,290.47,289.97,290.2,3082.0,282.1304,282.4124,281.9263,282.1499,3082.0
2022-05-17 15:20:00,290.43,290.58,290.19,290.48,4129.0,282.3735,282.5193,282.1401,282.4221,4129.0
2022-05-17 15:30:00,290.52,290.8,290.18,290.3,7252.0,282.461,282.7332,282.1304,282.2471,7252.0
2022-05-17 15:40:00,290.15,290.9,289.75,289.81,10307.0,282.1013,282.8305,281.7124,281.7707,10307.0
2022-05-17 15:50:00,290.25,290.76,289.61,290.76,34524.0,282.1985,282.6943,281.5762,282.6943,34524.0
2022-05-18 09:30:00,287.75,290.17,286.09,288.71,15096.0,279.7678,282.1207,278.1539,280.7012,15096.0
2022-05-18 09:40:00,288.89,291.96,288.48,291.8,13171.0,280.8762,283.861,280.4776,283.7055,13171.0
2022-05-18 09:50:00,291.82,292.9,290.39,291.73,6312.0,283.7249,284.775,282.3346,283.6374,6312.0
2022-05-18 10:00:00,291.2,292.33,288.49,288.49,10435.0,283.1221,284.2208,280.4873,280.4873,10435.0
2022-05-18 10:10:00,288.82,290.43,288.09,290.43,16044.0,280.8082,282.3735,280.0984,282.3735,16044.0
2022-05-18 10:20:00,289.98,291.3,288.21,288.21,9136.0,281.936,283.2194,280.2151,280.2151,9136.0
2022-05-18 10:30:00,288.32,288.67,287.69,288.07,6163.0,280.322,280.6623,279.7095,280.079,6163.0
2022-05-18 10:40:00,287.87,288.1,286.84,287.04,4936.0,279.8845,280.1081,278.8831,279.0775,4936.0
2022-05-18 10:50:00,287.1,287.1,285.9,286.81,4007.0,279.1359,279.1359,277.9692,278.8539,4007.0
2022-05-18 11:00:00,286.89,286.92,285.5,286.02,5473.0,278.9317,278.9609,277.5802,278.0858,5473.0
2022-05-18 11:10:00,285.74,285.74,284.19,284.19,3593.0,277.8136,277.8136,276.3066,276.3066,3593.0
2022-05-18 11:20:00,284.0,284.01,281.6,281.6,9037.0,276.1219,276.1316,273.7884,273.7884,9037.0
2022-05-18 11:30:00,281.62,282.47,280.6,281.85,10322.0,273.8079,274.6343,272.8162,274.0315,10322.0
2022-05-18 11:40:00,281.82,282.29,280.32,280.63,14711.0,274.0023,274.4593,272.5439,272.8453,14711.0
2022-05-18 11:50:00,280.47,280.75,279.22,279.67,8705.0,272.6898,272.962,271.4745,271.912,8705.0
2022-05-18 12:00:00,279.66,279.66,277.88,278.89,6661.0,271.9023,271.9023,270.1716,271.1536,6661.0
2022-05-18 12:10:00,278.56,280.32,278.56,279.54,7125.0,270.8328,272.5439,270.8328,271.7856,7125.0
2022-05-18 12:20:00,279.7,279.94,278.27,278.47,7082.0,271.9411,272.1745,270.5508,270.7453,7082.0
2022-05-18 12:30:00,278.65,280.28,278.65,279.85,7291.0,270.9203,272.5051,270.9203,272.087,7291.0
2022-05-18 12:40:00,279.58,280.38,279.2,280.37,6259.0,271.8245,272.6023,271.455,272.5926,6259.0
2022-05-18 12:50:00,280.47,280.82,279.52,279.82,4200.0,272.6898,273.0301,271.7661,272.0578,4200.0
2022-05-18 13:00:00,279.82,280.12,278.46,278.79,7408.0,272.0578,272.3495,270.7355,271.0564,7408.0
2022-05-18 13:10:00,278.79,279.01,277.63,277.82,5136.0,271.0564,271.2703,269.9286,270.1133,5136.0
2022-05-18 13:20:00,277.97,278.44,277.55,278.44,4212.0,270.2591,270.7161,269.8508,270.7161,4212.0
2022-05-18 13:30:00,278.44,278.69,277.99,278.34,4677.0,270.7161,270.9592,270.2786,270.6189,4677.0
2022-05-18 13:40:00,278.19,278.3,275.46,275.83,7039.0,270.473,270.58,267.8188,268.1785,7039.0
2022-05-18 13:50:00,275.66,276.15,275.31,276.05,5980.0,268.0132,268.4896,267.6729,268.3924,5980.0
2022-05-18 14:00:00,276.28,276.28,274.73,275.08,14585.0,268.616,268.616,267.109,267.4493,14585.0
2022-05-18 14:10:00,275.32,275.76,274.19,275.75,11372.0,267.6826,268.1104,266.584,268.1007,11372.0
2022-05-18 14:20:00,275.56,275.56,274.73,275.4,13005.0,267.916,267.916,267.109,267.7604,13005.0
2022-05-18 14:30:00,275.08,275.43,273.49,274.15,52689.0,267.4493,267.7896,265.9034,266.5451,52689.0
2022-05-18 14:40:00,274.38,274.85,273.77,274.42,11299.0,266.7687,267.2257,266.1756,266.8076,11299.0
2022-05-18 14:50:00,274.31,274.6,273.25,273.64,10430.0,266.7007,266.9826,265.6701,266.0492,10430.0
2022-05-18 15:00:00,273.4,274.07,273.22,273.58,14353.0,265.8159,266.4673,265.6409,265.9909,14353.0
2022-05-18 15:10:00,273.58,274.09,273.27,273.59,34922.0,265.9909,266.4868,265.6895,266.0006,34922.0
2022-05-18 15:20:00,273.58,273.89,272.78,273.19,19527.0,265.9909,266.2923,265.2131,265.6117,19527.0
2022-05-18 15:30:00,273.23,274.84,273.02,274.67,19720.0,265.6506,267.216,265.4464,267.0507,19720.0
2022-05-18 15:40:00,274.7,274.88,272.92,273.12,22629.0,267.0798,267.2548,265.3492,265.5437,22629.0
2022-05-18 15:50:00,273.2,274.13,272.7,273.5,51547.0,265.6215,266.5257,265.1353,265.9131,51547.0
2022-05-19 09:30:00,269.14,275.72,268.53,275.0,24658.0,261.6741,268.0715,261.081,267.3715,24658.0
2022-05-19 09:40:00,275.79,275.79,270.77,270.77,7855.0,268.1396,268.1396,263.2589,263.2589,7855.0
2022-05-19 09:50:00,271.4,271.89,269.18,269.72,15203.0,263.8714,264.3478,261.713,262.238,15203.0
2022-05-19 10:00:00,269.72,272.0,269.37,269.85,15907.0,262.238,264.4547,261.8977,262.3644,15907.0
2022-05-19 10:10:00,270.03,271.58,270.03,271.12,13392.0,262.5394,264.0464,262.5394,263.5991,13392.0
2022-05-19 10:20:00,271.02,272.53,269.89,270.16,17114.0,263.5019,264.97,262.4033,262.6658,17114.0
2022-05-19 10:30:00,269.61,272.06,269.08,269.9,7667.0,262.131,264.5131,261.6157,262.413,7667.0
2022-05-19 10:40:00,269.97,270.33,269.09,269.22,4377.0,262.4811,262.8311,261.6255,261.7519,4377.0
2022-05-19 10:50:00,269.11,270.9,268.77,270.02,7513.0,261.6449,263.3853,261.3143,262.5297,7513.0
2022-05-19 11:00:00,270.6,270.73,268.81,269.25,4057.0,263.0936,263.22,261.3532,261.781,4057.0
2022-05-19 11:10:00,269.86,271.48,269.46,269.97,6767.0,262.3741,263.9492,261.9852,262.4811,6767.0
2022-05-19 11:20:00,270.48,271.43,270.42,271.4,5314.0,262.9769,263.9006,262.9186,263.8714,5314.0
2022-05-19 11:30:00,271.5,274.28,271.28,274.28,7634.0,263.9686,266.6715,263.7547,266.6715,7634.0
2022-05-19 11:40:00,274.34,274.77,273.73,274.58,4599.0,266.7298,267.1479,266.1367,266.9632,4599.0
2022-05-19 11:50:00,274.42,274.55,273.31,274.12,3829.0,266.8076,266.934,265.7284,266.5159,3829.0
2022-05-19 12:00:00,274.07,274.15,273.36,273.93,1790.0,266.4673,266.5451,265.777,266.3312,1790.0
2022-05-19 12:10:00,274.17,274.42,273.86,274.1,3195.0,266.5645,266.8076,266.2631,266.4965,3195.0
2022-05-19 12:20:00,273.08,274.36,272.52,274.36,4933.0,265.5048,266.7493,264.9603,266.7493,4933.0
2022-05-19 12:30:00,274.13,274.13,272.98,272.99,4179.0,266.5257,266.5257,265.4076,265.4173,4179.0
2022-05-19 12:40:00,273.3,273.65,272.9,273.64,6035.0,265.7187,266.059,265.3298,266.0492,6035.0
2022-05-19 12:50:00,273.46,274.68,273.23,274.67,4625.0,265.8742,267.0604,265.6506,267.0507,4625.0
2022-05-19 13:00:00,274.45,274.76,273.71,273.74,2013.0,266.8368,267.1382,266.1173,266.1465,2013.0
2022-05-19 13:10:00,273.74,273.74,272.48,273.71,2606.0,266.1465,266.1465,264.9214,266.1173,2606.0
2022-05-19 13:20:00,274.44,275.52,274.03,275.17,3471.0,266.8271,267.8771,266.4284,267.5368,3471.0
2022-05-19 13:30:00,275.27,276.44,274.84,276.13,9965.0,267.634,268.7716,267.216,268.4702,9965.0
2022-05-19 13:40:00,275.82,276.3,274.29,274.35,3822.0,268.1688,268.6355,266.6812,266.7395,3822.0
2022-05-19 13:50:00,273.7,278.03,273.7,277.61,3348.0,266.1076,270.3175,266.1076,269.9091,3348.0
2022-05-19 14:00:00,277.29,277.29,275.35,275.69,2342.0,269.598,269.598,267.7118,268.0424,2342.0
2022-05-19 14:10:00,275.65,276.57,275.64,275.88,2930.0,268.0035,268.898,267.9938,268.2271,2930.0
2022-05-19 14:20:00,275.6,276.71,275.6,276.31,5252.0,267.9549,269.0341,267.9549,268.6452,5252.0
2022-05-19 14:30:00,275.97,276.75,275.45,276.18,2479.0,268.3146,269.073,267.809,268.5188,2479.0
2022-05-19 14:40:00,276.06,277.07,275.33,277.07,5558.0,268.4021,269.3841,267.6924,269.3841,5558.0
2022-05-19 14:50:00,277.24,277.71,276.79,277.53,6405.0,269.5494,270.0063,269.1119,269.8313,6405.0
2022-05-19 15:00:00,277.39,278.57,277.38,277.56,4111.0,269.6952,270.8425,269.6855,269.8605,4111.0
2022-05-19 15:10:00,277.04,277.11,276.08,276.35,7605.0,269.3549,269.423,268.4216,268.6841,7605.0
2022-05-19 15:20:00,276.35,276.48,274.89,274.94,10405.0,268.6841,268.8105,267.2646,267.3132,10405.0
2022-05-19 15:30:00,274.81,275.21,273.38,273.38,18473.0,267.1868,267.5757,265.7965,265.7965,18473.0
2022-05-19 15:40:00,273.29,274.35,272.84,273.06,33321.0,265.709,266.7395,265.2714,265.4853,33321.0
2022-05-19 15:50:00,273.05,273.33,272.06,272.5,50439.0,265.4756,265.7478,264.5131,264.9409,50439.0
2022-05-20 09:30:00,276.17,276.78,273.29,275.06,15874.0,268.5091,269.1021,265.709,267.4299,15874.0
2022-05-20 09:40:00,274.54,275.87,272.12,272.4,7447.0,266.9243,268.2174,264.5714,264.8436,7447.0
2022-05-20 09:50:00,272.42,272.78,270.61,270.97,12705.0,264.8631,265.2131,263.1033,263.4533,12705.0
2022-05-20 10:00:00,271.0,271.1,269.43,270.68,15288.0,263.4825,263.5797,261.956,263.1714,15288.0
2022-05-20 10:10:00,270.63,272.03,270.59,270.76,14451.0,263.1227,264.4839,263.0839,263.2491,14451.0
2022-05-20 10:20:00,270.46,271.99,270.08,271.71,6449.0,262.9575,264.445,262.588,264.1728,6449.0
2022-05-20 10:30:00,271.29,271.65,270.41,271.12,20837.0,263.7644,264.1144,262.9088,263.5991,20837.0
2022-05-20 10:40:00,270.81,271.83,269.36,269.39,14315.0,263.2977,264.2895,261.888,261.9171,14315.0
2022-05-20 10:50:00,269.36,269.51,266.37,266.37,31269.0,261.888,262.0338,258.9809,258.9809,31269.0
2022-05-20 11:00:00,266.46,266.74,265.36,265.4,10671.0,259.0684,259.3407,257.9989,258.0378,10671.0
2022-05-20 11:10:00,265.4,265.4,263.44,264.23,20920.0,258.0378,258.0378,256.1322,256.9003,20920.0
2022-05-20 11:20:00,264.38,264.89,262.76,264.58,15320.0,257.0461,257.542,255.4711,257.2406,15320.0
2022-05-20 11:30:00,264.74,266.34,264.55,265.57,13959.0,257.3961,258.9517,257.2114,258.2031,13959.0
2022-05-20 11:40:00,265.57,267.04,265.55,266.88,5352.0,258.2031,259.6323,258.1837,259.4768,5352.0
2022-05-20 11:50:00,266.67,268.19,266.66,268.12,7729.0,259.2726,260.7504,259.2629,260.6824,7729.0
2022-05-20 12:00:00,268.12,268.3,266.25,266.25,5934.0,260.6824,260.8574,258.8642,258.8642,5934.0
2022-05-20 12:10:00,265.98,267.0,265.43,265.72,13668.0,258.6017,259.5934,258.067,258.3489,13668.0
2022-05-20 12:20:00,265.7,265.89,264.45,265.09,18574.0,258.3295,258.5142,257.1142,257.7364,18574.0
2022-05-20 12:30:00,265.08,265.89,264.15,264.15,8666.0,257.7267,258.5142,256.8225,256.8225,8666.0
2022-05-20 12:40:00,264.0,265.45,263.69,265.45,8315.0,256.6767,258.0864,256.3753,258.0864,8315.0
2022-05-20 12:50:00,265.46,266.03,264.72,265.04,5328.0,258.0962,258.6503,257.3767,257.6878,5328.0
2022-05-20 13:00:00,264.82,264.83,263.73,263.88,4788.0,257.4739,257.4836,256.4141,256.56,4788.0
2022-05-20 13:10:00,264.05,264.33,263.37,263.88,10440.0,256.7253,256.9975,256.0641,256.56,10440.0
2022-05-20 13:20:00,263.8,264.27,263.42,263.75,8609.0,256.4822,256.9392,256.1127,256.4336,8609.0
2022-05-20 13:30:00,263.61,265.87,263.55,265.45,7799.0,256.2975,258.4948,256.2391,258.0864,7799.0
2022-05-20 13:40:00,265.51,265.96,264.74,265.56,4234.0,258.1448,258.5823,257.3961,258.1934,4234.0
2022-05-20 13:50:00,265.16,266.13,264.87,265.58,4174.0,257.8045,258.7476,257.5225,258.2128,4174.0
2022-05-20 14:00:00,265.8,265.8,264.48,265.04,5485.0,258.4267,258.4267,257.1433,257.6878,5485.0
2022-05-20 14:10:00,265.2,265.6,264.66,264.7,5076.0,257.8434,258.2323,257.3183,257.3572,5076.0
2022-05-20 14:20:00,264.67,264.67,264.12,264.64,5157.0,257.3281,257.3281,256.7933,257.2989,5157.0
2022-05-20 14:30:00,265.07,265.07,264.05,265.05,5707.0,257.717,257.717,256.7253,257.6975,5707.0
2022-05-20 14:40:00,264.67,266.32,264.67,265.95,4444.0,257.3281,258.9323,257.3281,258.5726,4444.0
2022-05-20 14:50:00,266.33,267.36,266.2,266.22,3815.0,258.942,259.9435,258.8156,258.8351,3815.0
2022-05-20 15:00:00,266.16,266.35,264.67,264.86,19049.0,258.7767,258.9615,257.3281,257.5128,19049.0
2022-05-20 15:10:00,264.68,266.29,264.67,266.04,8630.0,257.3378,258.9031,257.3281,258.6601,8630.0
2022-05-20 15:20:00,266.52,267.41,266.1,267.27,9438.0,259.1268,259.9921,258.7184,259.8559,9438.0
2022-05-20 15:30:00,267.43,269.82,266.96,268.82,11574.0,260.0115,262.3352,259.5545,261.363,11574.0
2022-05-20 15:40:00,268.93,270.95,268.92,270.13,18953.0,261.4699,263.4339,261.4602,262.6366,18953.0
2022-05-20 15:50:00,270.57,270.87,269.02,269.6,51637.0,263.0644,263.3561,261.5574,262.1213,51637.0
2022-05-23 09:30:00,272.67,274.14,270.02,270.02,11761.0,265.1062,266.5354,262.5297,262.5297,11761.0
2022-05-23 09:40:00,270.88,273.59,270.88,273.59,24421.0,263.3658,266.0006,263.3658,266.0006,24421.0
2022-05-23 09:50:00,274.35,274.84,269.88,270.6,6453.0,266.7395,267.216,262.3935,263.0936,6453.0
2022-05-23 10:00:00,270.01,270.01,267.62,268.05,13186.0,262.5199,262.5199,260.1962,260.6143,13186.0
2022-05-23 10:10:00,268.62,270.46,268.25,268.85,14908.0,261.1685,262.9575,260.8088,261.3921,14908.0
2022-05-23 10:20:00,268.71,269.58,267.92,269.58,12759.0,261.256,262.1019,260.4879,262.1019,12759.0
2022-05-23 10:30:00,270.0,270.69,269.01,270.34,21552.0,262.5102,263.1811,261.5477,262.8408,21552.0
2022-05-23 10:40:00,270.53,271.03,269.05,270.48,15118.0,263.0255,263.5116,261.5866,262.9769,15118.0
2022-05-23 10:50:00,269.98,269.99,268.77,269.13,27625.0,262.4908,262.5005,261.3143,261.6644,27625.0
2022-05-23 11:00:00,269.06,271.01,269.0,270.49,22537.0,261.5963,263.4922,261.538,262.9866,22537.0
2022-05-23 11:10:00,270.13,271.01,269.9,270.42,14518.0,262.6366,263.4922,262.413,262.9186,14518.0
2022-05-23 11:20:00,270.44,270.89,269.7,270.0,12082.0,262.938,263.3755,262.2185,262.5102,12082.0
2022-05-23 11:30:00,270.0,271.1,269.7,270.14,29607.0,262.5102,263.5797,262.2185,262.6463,29607.0
2022-05-23 11:40:00,269.87,270.62,269.6,270.3,18609.0,262.3838,263.113,262.1213,262.8019,18609.0
2022-05-23 11:50:00,270.3,270.62,269.92,270.62,16448.0,262.8019,263.113,262.4324,263.113,16448.0
2022-05-23 12:00:00,270.24,271.44,269.91,270.75,29513.0,262.7436,263.9103,262.4227,263.2394,29513.0
2022-05-23 12:10:00,270.53,271.48,270.51,271.04,24576.0,263.0255,263.9492,263.0061,263.5214,24576.0
2022-05-23 12:20:00,271.09,272.45,270.82,271.64,11200.0,263.57,264.8923,263.3075,264.1047,11200.0
2022-05-23 12:30:00,271.7,272.31,271.42,272.27,4196.0,264.1631,264.7561,263.8908,264.7172,4196.0
2022-05-23 12:40:00,272.3,273.03,271.97,271.98,3318.0,264.7464,265.4562,264.4256,264.4353,3318.0
2022-05-23 12:50:00,272.2,273.59,271.99,273.58,8982.0,264.6492,266.0006,264.445,265.9909,8982.0
2022-05-23 13:00:00,273.57,273.73,273.02,273.5,6160.0,265.9812,266.1367,265.4464,265.9131,6160.0
2022-05-23 13:10:00,273.48,273.79,272.3,272.73,6451.0,265.8937,266.1951,264.7464,265.1645,6451.0
2022-05-23 13:20:00,272.79,273.26,271.96,273.15,5066.0,265.2228,265.6798,264.4158,265.5728,5066.0
2022-05-23 13:30:00,273.12,274.18,272.89,274.01,5032.0,265.5437,266.5743,265.32,266.409,5032.0
2022-05-23 13:40:00,273.74,274.83,273.69,274.75,4643.0,266.1465,267.2062,266.0979,267.1285,4643.0
2022-05-23 13:50:00,274.46,274.61,273.61,273.68,8781.0,266.8465,266.9923,266.0201,266.0881,8781.0
2022-05-23 14:00:00,273.9,274.22,273.35,273.62,9447.0,266.302,266.6132,265.7673,266.0298,9447.0
2022-05-23 14:10:00,273.73,274.29,273.59,274.29,4772.0,266.1367,266.6812,266.0006,266.6812,4772.0
2022-05-23 14:20:00,274.24,274.6,273.81,274.17,8284.0,266.6326,266.9826,266.2145,266.5645,8284.0
2022-05-23 14:30:00,273.85,274.46,273.81,274.41,3710.0,266.2534,266.8465,266.2145,266.7979,3710.0
2022-05-23 14:40:00,274.39,274.89,274.05,274.54,10736.0,266.7784,267.2646,266.4479,266.9243,10736.0
2022-05-23 14:50:00,274.66,275.25,274.38,274.9,9616.0,267.041,267.6146,266.7687,267.2743,9616.0
2022-05-23 15:00:00,275.07,275.75,274.61,274.61,7068.0,267.4396,268.1007,266.9923,266.9923,7068.0
2022-05-23 15:10:00,274.53,274.53,273.77,274.08,6236.0,266.9146,266.9146,266.1756,266.477,6236.0
2022-05-23 15:20:00,273.97,273.97,272.84,272.99,14111.0,266.3701,266.3701,265.2714,265.4173,14111.0
2022-05-23 15:30:00,273.0,274.33,272.72,273.28,18227.0,265.427,266.7201,265.1548,265.6992,18227.0
2022-05-23 15:40:00,273.07,273.43,272.31,272.46,11891.0,265.4951,265.8451,264.7561,264.902,11891.0
2022-05-23 15:50:00,272.46,274.24,272.44,274.07,26749.0,264.902,266.6326,264.8825,266.4673,26749.0
2022-05-24 09:30:00,271.5,272.05,268.28,268.92,13603.0,263.9686,264.5034,260.8379,261.4602,13603.0
2022-05-24 09:40:00,268.88,271.0,268.88,270.29,6581.0,261.4213,263.4825,261.4213,262.7922,6581.0
2022-05-24 09:50:00,269.49,269.75,267.27,267.27,7429.0,262.0144,262.2672,259.8559,259.8559,7429.0
2022-05-24 10:00:00,266.91,267.98,263.96,265.95,15521.0,259.5059,260.5463,256.6378,258.5726,15521.0
2022-05-24 10:10:00,265.23,265.8,263.07,263.61,6830.0,257.8725,258.4267,255.7725,256.2975,6830.0
2022-05-24 10:20:00,263.96,266.76,263.37,266.5,8865.0,256.6378,259.3601,256.0641,259.1073,8865.0
2022-05-24 10:30:00,266.11,266.51,265.32,266.16,9108.0,258.7281,259.117,257.96,258.7767,9108.0
2022-05-24 10:40:00,265.82,265.82,263.08,263.13,13181.0,258.4462,258.4462,255.7822,255.8308,13181.0
2022-05-24 10:50:00,263.25,264.38,263.05,263.62,12846.0,255.9475,257.0461,255.753,256.3072,12846.0
2022-05-24 11:00:00,263.61,264.47,263.4,263.6,6530.0,256.2975,257.1336,256.0933,256.2878,6530.0
2022-05-24 11:10:00,263.4,264.58,263.25,263.67,12692.0,256.0933,257.2406,255.9475,256.3558,12692.0
2022-05-24 11:20:00,263.65,264.46,263.4,263.57,6737.0,256.3364,257.1239,256.0933,256.2586,6737.0
2022-05-24 11:30:00,263.8,264.57,263.23,264.56,25914.0,256.4822,257.2308,255.928,257.2211,25914.0
2022-05-24 11:40:00,264.43,267.38,264.43,267.38,4801.0,257.0947,259.9629,257.0947,259.9629,4801.0
2022-05-24 11:50:00,267.39,267.39,265.91,266.35,5338.0,259.9726,259.9726,258.5337,258.9615,5338.0
2022-05-24 12:00:00,266.27,266.53,265.64,266.38,2834.0,258.8837,259.1365,258.2712,258.9906,2834.0
2022-05-24 12:10:00,266.57,267.55,266.33,266.96,3831.0,259.1754,260.1282,258.942,259.5545,3831.0
2022-05-24 12:20:00,266.73,266.92,266.2,266.56,1301.0,259.3309,259.5157,258.8156,259.1656,1301.0
2022-05-24 12:30:00,266.89,266.91,265.47,265.63,3311.0,259.4865,259.5059,258.1059,258.2614,3311.0
2022-05-24 12:40:00,265.8,265.97,265.53,265.97,2684.0,258.4267,258.592,258.1642,258.592,2684.0
2022-05-24 12:50:00,266.13,267.0,265.59,266.64,2284.0,258.7476,259.5934,258.2226,259.2434,2284.0
2022-05-24 13:00:00,265.75,265.78,264.21,264.82,11961.0,258.3781,258.4073,256.8808,257.4739,11961.0
2022-05-24 13:10:00,264.91,265.41,264.75,265.24,4023.0,257.5614,258.0475,257.4059,257.8823,4023.0
2022-05-24 13:20:00,265.28,266.06,265.0,266.06,5904.0,257.9212,258.6795,257.6489,258.6795,5904.0
2022-05-24 13:30:00,265.81,266.5,265.29,266.5,2823.0,258.4364,259.1073,257.9309,259.1073,2823.0
2022-05-24 13:40:00,266.5,267.38,265.07,265.46,25773.0,259.1073,259.9629,257.717,258.0962,25773.0
2022-05-24 13:50:00,265.26,265.91,264.82,265.41,9766.0,257.9017,258.5337,257.4739,258.0475,9766.0
2022-05-24 14:00:00,265.58,266.94,264.68,266.62,10161.0,258.2128,259.5351,257.3378,259.224,10161.0
2022-05-24 14:10:00,266.14,266.76,265.23,265.36,17632.0,258.7573,259.3601,257.8725,257.9989,17632.0
2022-05-24 14:20:00,265.15,266.32,265.06,265.98,12460.0,257.7948,258.9323,257.7073,258.6017,12460.0
2022-05-24 14:30:00,265.76,266.59,265.36,266.59,9049.0,258.3878,259.1948,257.9989,259.1948,9049.0
2022-05-24 14:40:00,266.32,266.32,265.12,265.23,25376.0,258.9323,258.9323,257.7656,257.8725,25376.0
2022-05-24 14:50:00,265.24,265.26,264.39,265.26,16011.0,257.8823,257.9017,257.0558,257.9017,16011.0
2022-05-24 15:00:00,265.11,266.1,265.02,265.4,7707.0,257.7559,258.7184,257.6684,258.0378,7707.0
2022-05-24 15:10:00,265.62,265.82,265.08,265.57,3274.0,258.2517,258.4462,257.7267,258.2031,3274.0
2022-05-24 15:20:00,265.31,266.36,264.89,266.13,8019.0,257.9503,258.9712,257.542,258.7476,8019.0
2022-05-24 15:30:00,266.42,268.3,265.85,267.73,11719.0,259.0295,260.8574,258.4753,260.3032,11719.0
2022-05-24 15:40:00,267.78,268.8,267.37,268.17,27097.0,260.3518,261.3435,259.9532,260.731,27097.0
2022-05-24 15:50:00,268.29,268.66,266.84,268.05,35830.0,260.8477,261.2074,259.4379,260.6143,35830.0
2022-05-25 09:30:00,267.3,269.1,264.97,268.8,13492.0,259.8851,261.6352,257.6198,261.3435,13492.0
2022-05-25 09:40:00,268.63,270.0,267.75,267.75,3421.0,261.1782,262.5102,260.3226,260.3226,3421.0
2022-05-25 09:50:00,268.13,269.27,268.07,268.52,6317.0,260.6921,261.8005,260.6338,261.0713,6317.0
2022-05-25 10:00:00,268.31,269.92,268.24,269.74,4756.0,260.8671,262.4324,260.799,262.2574,4756.0
2022-05-25 10:10:00,269.89,272.04,269.8,272.04,10750.0,262.4033,264.4936,262.3158,264.4936,10750.0
2022-05-25 10:20:00,271.94,272.84,271.9,272.84,3894.0,264.3964,265.2714,264.3575,265.2714,3894.0
2022-05-25 10:30:00,273.12,273.89,272.82,273.54,3097.0,265.5437,266.2923,265.252,265.952,3097.0
2022-05-25 10:40:00,273.51,274.13,273.07,273.76,10117.0,265.9229,266.5257,265.4951,266.1659,10117.0
2022-05-25 10:50:00,274.0,274.44,273.46,273.97,4877.0,266.3993,266.8271,265.8742,266.3701,4877.0
2022-05-25 11:00:00,274.2,274.54,273.66,274.14,5213.0,266.5937,266.9243,266.0687,266.5354,5213.0
2022-05-25 11:10:00,273.94,274.07,273.33,273.63,7393.0,266.3409,266.4673,265.7478,266.0395,7393.0
2022-05-25 11:20:00,273.61,273.61,272.35,272.35,3073.0,266.0201,266.0201,264.795,264.795,3073.0
2022-05-25 11:30:00,272.18,272.38,271.31,271.57,4753.0,264.6297,264.8242,263.7839,264.0367,4753.0
2022-05-25 11:40:00,271.45,272.24,271.06,272.24,4728.0,263.92,264.6881,263.5408,264.6881,4728.0
2022-05-25 11:50:00,272.43,272.43,271.36,271.7,2875.0,264.8728,264.8728,263.8325,264.1631,2875.0
2022-05-25 12:00:00,271.68,272.29,271.57,271.76,1534.0,264.1436,264.7367,264.0367,264.2214,1534.0
2022-05-25 12:10:00,271.64,271.87,271.52,271.52,4351.0,264.1047,264.3283,263.9881,263.9881,4351.0
2022-05-25 12:20:00,271.19,271.28,270.12,270.64,1914.0,263.6672,263.7547,262.6269,263.1325,1914.0
2022-05-25 12:30:00,271.19,271.19,270.53,270.99,2146.0,263.6672,263.6672,263.0255,263.4728,2146.0
2022-05-25 12:40:00,270.76,271.93,270.75,271.88,1550.0,263.2491,264.3867,263.2394,264.3381,1550.0
2022-05-25 12:50:00,271.77,271.91,271.27,271.71,1711.0,264.2311,264.3672,263.745,264.1728,1711.0
2022-05-25 13:00:00,271.56,271.56,271.12,271.15,2930.0,264.0269,264.0269,263.5991,263.6283,2930.0
2022-05-25 13:10:00,271.02,271.18,270.65,271.04,4325.0,263.5019,263.6575,263.1422,263.5214,4325.0
2022-05-25 13:20:00,270.85,271.08,270.55,270.9,1762.0,263.3366,263.5603,263.045,263.3853,1762.0
2022-05-25 13:30:00,270.9,271.14,270.86,271.0,3500.0,263.3853,263.6186,263.3464,263.4825,3500.0
2022-05-25 13:40:00,270.61,271.04,270.01,270.01,2896.0,263.1033,263.5214,262.5199,262.5199,2896.0
2022-05-25 13:50:00,269.8,269.91,269.07,269.71,15989.0,262.3158,262.4227,261.606,262.2283,15989.0
2022-05-25 14:00:00,269.85,271.21,267.07,267.4,37662.0,262.3644,263.6867,259.6615,259.9823,37662.0
2022-05-25 14:10:00,268.85,270.29,268.36,269.79,7377.0,261.3921,262.7922,260.9157,262.306,7377.0
2022-05-25 14:20:00,270.78,271.75,270.46,271.75,5265.0,263.2686,264.2117,262.9575,264.2117,5265.0
2022-05-25 14:30:00,272.04,273.31,271.9,273.31,18605.0,264.4936,265.7284,264.3575,265.7284,18605.0
2022-05-25 14:40:00,273.3,274.75,273.28,274.0,29406.0,265.7187,267.1285,265.6992,266.3993,29406.0
2022-05-25 14:50:00,273.95,275.35,273.47,274.53,9816.0,266.3506,267.7118,265.884,266.9146,9816.0
2022-05-25 15:00:00,274.72,276.55,274.66,276.48,3055.0,267.0993,268.8785,267.041,268.8105,3055.0
2022-05-25 15:10:00,276.47,276.93,276.12,276.55,7014.0,268.8007,269.248,268.4604,268.8785,7014.0
2022-05-25 15:20:00,276.66,276.83,276.22,276.26,4894.0,268.9855,269.1508,268.5577,268.5966,4894.0
2022-05-25 15:30:00,276.49,276.53,275.43,275.46,8577.0,268.8202,268.8591,267.7896,267.8188,8577.0
2022-05-25 15:40:00,275.47,275.98,275.29,275.97,20218.0,267.8285,268.3243,267.6535,268.3146,20218.0
2022-05-25 15:50:00,275.81,276.31,275.12,275.81,45661.0,268.159,268.6452,267.4882,268.159,45661.0
2022-05-26 09:30:00,280.84,284.17,279.93,283.81,15765.0,273.0495,276.2871,272.1648,275.9371,15765.0
2022-05-26 09:40:00,283.81,283.81,281.61,281.67,11124.0,275.9371,275.9371,273.7982,273.8565,11124.0
2022-05-26 09:50:00,281.54,282.2,280.71,281.8,5714.0,273.7301,274.3718,272.9231,273.9829,5714.0
2022-05-26 10:00:00,281.61,282.41,281.0,281.47,6705.0,273.7982,274.576,273.2051,273.662,6705.0
2022-05-26 10:10:00,281.79,283.7,281.49,283.7,4919.0,273.9732,275.8302,273.6815,275.8302,4919.0
2022-05-26 10:20:00,283.61,284.0,283.21,283.21,10506.0,275.7427,276.1219,275.3538,275.3538,10506.0
2022-05-26 10:30:00,283.34,283.67,282.46,283.14,7583.0,275.4802,275.801,274.6246,275.2857,7583.0
2022-05-26 10:40:00,283.12,283.12,281.6,282.41,11564.0,275.2663,275.2663,273.7884,274.576,11564.0
2022-05-26 10:50:00,282.03,282.65,281.49,282.51,5000.0,274.2065,274.8093,273.6815,274.6732,5000.0
2022-05-26 11:00:00,282.59,282.9,281.01,281.01,12131.0,274.751,275.0524,273.2148,273.2148,12131.0
2022-05-26 11:10:00,281.01,281.9,280.92,281.9,8445.0,273.2148,274.0801,273.1273,274.0801,8445.0
2022-05-26 11:20:00,282.05,282.8,282.03,282.8,3912.0,274.226,274.9551,274.2065,274.9551,3912.0
2022-05-26 11:30:00,282.58,282.94,281.61,282.19,5074.0,274.7412,275.0913,273.7982,274.3621,5074.0
2022-05-26 11:40:00,282.12,282.26,281.37,281.41,5005.0,274.294,274.4301,273.5648,273.6037,5005.0
2022-05-26 11:50:00,281.35,282.42,281.04,282.01,4249.0,273.5454,274.5857,273.244,274.1871,4249.0
2022-05-26 12:00:00,281.94,282.8,281.76,282.61,11933.0,274.119,274.9551,273.944,274.7704,11933.0
2022-05-26 12:10:00,282.71,283.09,281.9,282.13,4200.0,274.8676,275.2371,274.0801,274.3037,4200.0
2022-05-26 12:20:00,282.31,282.71,281.9,282.37,5554.0,274.4787,274.8676,274.0801,274.5371,5554.0
2022-05-26 12:30:00,282.49,282.49,282.18,282.47,2959.0,274.6537,274.6537,274.3523,274.6343,2959.0
2022-05-26 12:40:00,282.81,282.93,282.51,282.91,3754.0,274.9649,275.0815,274.6732,275.0621,3754.0
2022-05-26 12:50:00,283.08,283.68,282.89,283.64,6518.0,275.2274,275.8107,275.0427,275.7718,6518.0
2022-05-26 13:00:00,283.68,283.89,283.23,283.6,8209.0,275.8107,276.0149,275.3732,275.733,8209.0
2022-05-26 13:10:00,283.75,284.16,283.31,283.93,12721.0,275.8788,276.2774,275.451,276.0538,12721.0
2022-05-26 13:20:00,284.11,284.11,283.3,283.79,5397.0,276.2288,276.2288,275.4413,275.9177,5397.0
2022-05-26 13:30:00,283.79,284.34,283.63,284.31,4483.0,275.9177,276.4524,275.7621,276.4233,4483.0
2022-05-26 13:40:00,284.48,284.5,283.96,284.38,4279.0,276.5885,276.608,276.083,276.4913,4279.0
2022-05-26 13:50:00,284.34,285.22,284.07,285.15,6967.0,276.4524,277.308,276.1899,277.24,6967.0
2022-05-26 14:00:00,285.27,285.41,284.35,284.89,7793.0,277.3566,277.4927,276.4622,276.9872,7793.0
2022-05-26 14:10:00,284.56,284.79,284.12,284.12,3566.0,276.6663,276.8899,276.2385,276.2385,3566.0
2022-05-26 14:20:00,284.07,284.43,283.51,283.81,8362.0,276.1899,276.5399,275.6455,275.9371,8362.0
2022-05-26 14:30:00,283.88,283.9,282.84,283.01,7252.0,276.0052,276.0246,274.994,275.1593,7252.0
2022-05-26 14:40:00,283.03,283.79,282.84,283.5,6660.0,275.1788,275.9177,274.994,275.6357,6660.0
2022-05-26 14:50:00,283.46,284.15,283.38,284.15,7747.0,275.5968,276.2677,275.5191,276.2677,7747.0
2022-05-26 15:00:00,284.0,284.19,283.48,283.93,5814.0,276.1219,276.3066,275.6163,276.0538,5814.0
2022-05-26 15:10:00,283.93,284.41,283.63,284.24,8675.0,276.0538,276.5205,275.7621,276.3552,8675.0
2022-05-26 15:20:00,284.45,284.78,283.91,284.66,7984.0,276.5594,276.8802,276.0344,276.7636,7984.0
2022-05-26 15:30:00,284.53,285.33,284.33,285.33,25019.0,276.6372,277.415,276.4427,277.415,25019.0
2022-05-26 15:40:00,285.29,285.91,285.12,285.88,37943.0,277.3761,277.9789,277.2108,277.9497,37943.0
2022-05-26 15:50:00,286.0,286.07,284.39,284.91,59475.0,278.0664,278.1344,276.501,277.0066,59475.0
2022-05-27 09:30:00,288.85,293.19,288.77,293.19,14873.0,280.8373,285.0569,280.7595,285.0569,14873.0
2022-05-27 09:40:00,292.43,294.21,292.27,293.68,9859.0,284.318,286.0486,284.1624,285.5333,9859.0
2022-05-27 09:50:00,293.0,294.59,292.72,293.33,7191.0,284.8722,286.4181,284.6,285.193,7191.0
2022-05-27 10:00:00,293.31,294.6,293.21,293.98,6838.0,285.1736,286.4278,285.0764,285.825,6838.0
2022-05-27 10:10:00,293.98,294.12,292.6,293.51,8711.0,285.825,285.9611,284.4833,285.3681,8711.0
2022-05-27 10:20:00,293.73,294.47,292.32,292.8,6112.0,285.5819,286.3014,284.2111,284.6777,6112.0
2022-05-27 10:30:00,292.96,293.26,292.5,292.92,2070.0,284.8333,285.125,284.3861,284.7944,2070.0
2022-05-27 10:40:00,293.07,293.29,291.92,292.57,7511.0,284.9403,285.1542,283.8222,284.4541,7511.0
2022-05-27 10:50:00,292.76,293.01,291.26,291.31,6515.0,284.6389,284.8819,283.1805,283.2291,6515.0
2022-05-27 11:00:00,291.25,291.9,290.84,291.44,7132.0,283.1707,283.8027,282.7721,283.3555,7132.0
2022-05-27 11:10:00,291.38,292.46,291.16,292.46,8468.0,283.2971,284.3472,283.0832,284.3472,8468.0
2022-05-27 11:20:00,292.46,292.89,292.44,292.89,2912.0,284.3472,284.7653,284.3277,284.7653,2912.0
2022-05-27 11:30:00,293.05,293.42,292.75,293.4,6111.0,284.9208,285.2805,284.6291,285.2611,6111.0
2022-05-27 11:40:00,293.08,294.1,293.08,293.88,3283.0,284.95,285.9417,284.95,285.7278,3283.0
2022-05-27 11:50:00,293.92,293.93,293.45,293.62,3902.0,285.7667,285.7764,285.3097,285.475,3902.0
2022-05-27 12:00:00,293.93,295.48,293.93,294.54,6362.0,285.7764,287.2834,285.7764,286.3695,6362.0
2022-05-27 12:10:00,294.5,294.89,293.9,294.17,8501.0,286.3306,286.7098,285.7472,286.0097,8501.0
2022-05-27 12:20:00,294.17,294.67,294.13,294.26,4026.0,286.0097,286.4959,285.9709,286.0972,4026.0
2022-05-27 12:30:00,294.08,294.48,293.81,293.81,2093.0,285.9222,286.3111,285.6597,285.6597,2093.0
2022-05-27 12:40:00,293.85,294.48,293.73,294.04,3307.0,285.6986,286.3111,285.5819,285.8834,3307.0
2022-05-27 12:50:00,293.75,295.1,293.58,295.1,10414.0,285.6014,286.9139,285.4361,286.9139,10414.0
2022-05-27 13:00:00,294.79,295.48,294.73,295.48,1802.0,286.6125,287.2834,286.5542,287.2834,1802.0
2022-05-27 13:10:00,295.21,295.31,294.94,295.09,4583.0,287.0209,287.1181,286.7584,286.9042,4583.0
2022-05-27 13:20:00,295.14,295.14,294.74,294.74,10159.0,286.9528,286.9528,286.5639,286.5639,10159.0
2022-05-27 13:30:00,294.55,294.64,293.0,293.31,7255.0,286.3792,286.4667,284.8722,285.1736,7255.0
2022-05-27 13:40:00,293.5,294.46,293.49,294.46,5135.0,285.3583,286.2917,285.3486,286.2917,5135.0
2022-05-27 13:50:00,294.37,294.6,293.94,294.33,4806.0,286.2042,286.4278,285.7861,286.1653,4806.0
2022-05-27 14:00:00,294.53,295.36,294.46,295.36,3168.0,286.3598,287.1667,286.2917,287.1667,3168.0
2022-05-27 14:10:00,295.46,295.7,295.35,295.54,3903.0,287.264,287.4973,287.157,287.3417,3903.0
2022-05-27 14:20:00,295.6,295.71,295.25,295.25,2334.0,287.4001,287.507,287.0598,287.0598,2334.0
2022-05-27 14:30:00,295.32,295.85,295.19,295.19,5380.0,287.1278,287.6431,287.0014,287.0014,5380.0
2022-05-27 14:40:00,295.19,295.79,295.0,295.63,4998.0,287.0014,287.5848,286.8167,287.4292,4998.0
2022-05-27 14:50:00,295.6,295.82,295.26,295.82,4581.0,287.4001,287.614,287.0695,287.614,4581.0
2022-05-27 15:00:00,295.78,296.75,295.73,296.52,4475.0,287.5751,288.5182,287.5265,288.2946,4475.0
2022-05-27 15:10:00,296.47,296.86,296.37,296.59,5277.0,288.2459,288.6251,288.1487,288.3626,5277.0
2022-05-27 15:20:00,296.73,296.79,296.25,296.43,5242.0,288.4987,288.5571,288.032,288.2071,5242.0
2022-05-27 15:30:00,296.34,296.58,295.87,296.42,11562.0,288.1195,288.3529,287.6626,288.1973,11562.0
2022-05-27 15:40:00,296.33,297.39,296.27,296.85,18190.0,288.1098,289.1404,288.0515,288.6154,18190.0
2022-05-27 15:50:00,296.88,297.63,295.79,297.4,45094.0,288.6446,289.3738,287.5848,289.1501,45094.0
2022-05-31 09:30:00,292.29,293.57,291.29,292.24,24378.0,284.1819,285.4264,283.2096,284.1333,24378.0
2022-05-31 09:40:00,292.25,293.72,291.57,292.63,17533.0,284.143,285.5722,283.4819,284.5125,17533.0
2022-05-31 09:50:00,292.28,294.38,292.27,294.38,6992.0,284.1722,286.2139,284.1624,286.2139,6992.0
2022-05-31 10:00:00,293.38,294.16,292.01,292.65,6135.0,285.2417,286.0,283.9097,284.5319,6135.0
2022-05-31 10:10:00,292.69,295.04,292.24,295.04,5788.0,284.5708,286.8556,284.1333,286.8556,5788.0
2022-05-31 10:20:00,295.83,296.88,295.68,295.69,9277.0,287.6237,288.6446,287.4779,287.4876,9277.0
2022-05-31 10:30:00,295.48,296.43,293.86,294.24,4928.0,287.2834,288.2071,285.7083,286.0778,4928.0
2022-05-31 10:40:00,294.0,295.95,294.0,295.33,5472.0,285.8445,287.7404,285.8445,287.1376,5472.0
2022-05-31 10:50:00,294.56,295.39,294.51,294.78,3035.0,286.3889,287.1959,286.3403,286.6028,3035.0
2022-05-31 11:00:00,294.65,294.93,292.6,292.85,3853.0,286.4764,286.7487,284.4833,284.7264,3853.0
2022-05-31 11:10:00,292.84,293.68,292.57,293.64,5983.0,284.7166,285.5333,284.4541,285.4944,5983.0
2022-05-31 11:20:00,293.55,294.01,293.14,293.73,3273.0,285.4069,285.8542,285.0083,285.5819,3273.0
2022-05-31 11:30:00,293.29,294.26,293.06,294.03,2625.0,285.1542,286.0972,284.9305,285.8736,2625.0
2022-05-31 11:40:00,294.06,294.5,293.92,294.5,1638.0,285.9028,286.3306,285.7667,286.3306,1638.0
2022-05-31 11:50:00,294.29,295.67,294.29,295.58,8533.0,286.1264,287.4681,286.1264,287.3806,8533.0
2022-05-31 12:00:00,295.59,296.32,294.87,294.92,7495.0,287.3904,288.1001,286.6903,286.7389,7495.0
2022-05-31 12:10:00,294.81,295.19,294.21,294.5,4083.0,286.632,287.0014,286.0486,286.3306,4083.0
2022-05-31 12:20:00,295.02,295.57,294.62,295.44,4117.0,286.8362,287.3709,286.4473,287.2445,4117.0
2022-05-31 12:30:00,295.39,296.67,295.29,296.44,4957.0,287.1959,288.4404,287.0987,288.2168,4957.0
2022-05-31 12:40:00,296.6,297.13,296.6,296.77,3481.0,288.3723,288.8876,288.3723,288.5376,3481.0
2022-05-31 12:50:00,296.71,297.06,296.08,296.24,7151.0,288.4793,288.8196,287.8668,288.0223,7151.0
2022-05-31 13:00:00,296.4,297.18,295.78,297.03,4946.0,288.1779,288.9362,287.5751,288.7904,4946.0
2022-05-31 13:10:00,297.03,297.03,295.52,295.54,3912.0,288.7904,288.7904,287.3223,287.3417,3912.0
2022-05-31 13:20:00,295.61,295.82,295.19,295.63,3914.0,287.4098,287.614,287.0014,287.4292,3914.0
2022-05-31 13:30:00,295.34,297.07,295.34,296.24,8481.0,287.1473,288.8293,287.1473,288.0223,8481.0
2022-05-31 13:40:00,296.75,297.5,296.55,296.96,4955.0,288.5182,289.2474,288.3237,288.7223,4955.0
2022-05-31 13:50:00,296.81,299.38,296.81,299.37,16805.0,288.5765,291.0752,288.5765,291.0655,16805.0
2022-05-31 14:00:00,298.93,298.93,297.26,297.53,5060.0,290.6377,290.6377,289.014,289.2765,5060.0
2022-05-31 14:10:00,297.88,297.88,296.36,296.96,11429.0,289.6168,289.6168,288.139,288.7223,11429.0
2022-05-31 14:20:00,297.13,297.5,296.59,296.97,8392.0,288.8876,289.2474,288.3626,288.7321,8392.0
2022-05-31 14:30:00,296.99,297.53,296.57,297.01,11437.0,288.7515,289.2765,288.3432,288.771,11437.0
2022-05-31 14:40:00,296.71,296.87,294.68,295.16,17688.0,288.4793,288.6348,286.5056,286.9723,17688.0
2022-05-31 14:50:00,294.92,295.45,294.31,295.1,14641.0,286.7389,287.2542,286.1459,286.9139,14641.0
2022-05-31 15:00:00,294.8,295.5,294.38,295.5,11146.0,286.6223,287.3028,286.2139,287.3028,11146.0
2022-05-31 15:10:00,295.22,295.97,294.8,295.39,13101.0,287.0306,287.7598,286.6223,287.1959,13101.0
2022-05-31 15:20:00,295.37,296.05,295.23,295.93,9765.0,287.1765,287.8376,287.0403,287.7209,9765.0
2022-05-31 15:30:00,295.9,296.7,295.9,296.35,13388.0,287.6918,288.4696,287.6918,288.1293,13388.0
2022-05-31 15:40:00,296.34,296.64,295.5,295.92,16762.0,288.1195,288.4112,287.3028,287.7112,16762.0
2022-05-31 15:50:00,295.8,299.56,295.75,298.46,204961.0,287.5945,291.2502,287.5459,290.1807,204961.0
2022-06-01 09:30:00,300.07,301.48,297.98,299.15,14211.0,291.7461,293.117,289.7141,290.8516,14211.0
2022-06-01 09:40:00,299.52,300.49,297.62,297.62,5849.0,291.2113,292.1544,289.364,289.364,5849.0
2022-06-01 09:50:00,298.17,299.01,297.0,297.09,6120.0,289.8988,290.7155,288.7612,288.8487,6120.0
2022-06-01 10:00:00,297.32,297.96,296.75,297.24,14368.0,289.0724,289.6946,288.5182,288.9946,14368.0
2022-06-01 10:10:00,296.31,296.36,292.87,292.87,10241.0,288.0904,288.139,284.7458,284.7458,10241.0
2022-06-01 10:20:00,292.74,293.2,291.02,291.65,11893.0,284.6194,285.0667,282.9471,283.5596,11893.0
2022-06-01 10:30:00,292.37,292.6,291.09,291.19,6691.0,284.2597,284.4833,283.0152,283.1124,6691.0
2022-06-01 10:40:00,291.28,291.53,290.25,290.25,13173.0,283.1999,283.443,282.1985,282.1985,13173.0
2022-06-01 10:50:00,290.0,290.65,289.52,290.11,16476.0,281.9554,282.5874,281.4887,282.0624,16476.0
2022-06-01 11:00:00,290.01,290.16,287.73,288.02,12770.0,281.9651,282.111,279.7484,280.0303,12770.0
2022-06-01 11:10:00,287.9,289.78,287.78,287.79,10905.0,279.9137,281.7415,279.797,279.8067,10905.0
2022-06-01 11:20:00,287.94,288.1,287.14,288.1,3456.0,279.9526,280.1081,279.1748,280.1081,3456.0
2022-06-01 11:30:00,287.99,288.71,287.86,287.99,3140.0,280.0012,280.7012,279.8748,280.0012,3140.0
2022-06-01 11:40:00,287.96,287.98,286.41,287.87,10152.0,279.972,279.9915,278.465,279.8845,10152.0
2022-06-01 11:50:00,287.6,287.89,286.88,287.09,1963.0,279.622,279.904,278.922,279.1261,1963.0
2022-06-01 12:00:00,286.77,287.46,286.74,287.39,3867.0,278.815,279.4859,278.7859,279.4178,3867.0
2022-06-01 12:10:00,287.0,287.71,286.82,287.71,6152.0,279.0386,279.7289,278.8636,279.7289,6152.0
2022-06-01 12:20:00,287.51,288.0,287.33,287.38,4018.0,279.5345,280.0109,279.3595,279.4081,4018.0
2022-06-01 12:30:00,287.51,288.49,287.51,287.93,3140.0,279.5345,280.4873,279.5345,279.9428,3140.0
2022-06-01 12:40:00,288.06,288.3,287.34,287.54,3571.0,280.0692,280.3026,279.3692,279.5637,3571.0
2022-06-01 12:50:00,287.54,288.7,287.3,288.7,3912.0,279.5637,280.6915,279.3303,280.6915,3912.0
2022-06-01 13:00:00,288.51,289.57,288.5,289.55,4464.0,280.5068,281.5373,280.497,281.5179,4464.0
2022-06-01 13:10:00,290.0,290.13,289.31,290.13,1985.0,281.9554,282.0818,281.2846,282.0818,1985.0
2022-06-01 13:20:00,290.22,291.82,290.22,291.75,7276.0,282.1693,283.7249,282.1693,283.6569,7276.0
2022-06-01 13:30:00,291.73,292.86,291.66,292.86,3409.0,283.6374,284.7361,283.5694,284.7361,3409.0
2022-06-01 13:40:00,292.84,293.47,292.81,293.47,10629.0,284.7166,285.3292,284.6875,285.3292,10629.0
2022-06-01 13:50:00,293.4,294.54,293.36,294.1,13421.0,285.2611,286.3695,285.2222,285.9417,13421.0
2022-06-01 14:00:00,294.37,294.37,293.85,293.9,4143.0,286.2042,286.2042,285.6986,285.7472,4143.0
2022-06-01 14:10:00,294.05,294.5,293.84,293.85,4895.0,285.8931,286.3306,285.6889,285.6986,4895.0
2022-06-01 14:20:00,293.94,295.84,293.9,295.5,6197.0,285.7861,287.6334,285.7472,287.3028,6197.0
2022-06-01 14:30:00,295.53,295.53,295.07,295.07,5605.0,287.332,287.332,286.8848,286.8848,5605.0
2022-06-01 14:40:00,294.86,295.82,294.85,295.51,3202.0,286.6806,287.614,286.6709,287.3126,3202.0
2022-06-01 14:50:00,295.49,295.49,294.26,294.45,7423.0,287.2931,287.2931,286.0972,286.282,7423.0
2022-06-01 15:00:00,294.45,295.03,293.94,295.03,4269.0,286.282,286.8459,285.7861,286.8459,4269.0
2022-06-01 15:10:00,294.9,295.47,294.72,295.06,3814.0,286.7195,287.2737,286.5445,286.8751,3814.0
2022-06-01 15:20:00,295.19,295.36,294.41,294.54,3800.0,287.0014,287.1667,286.2431,286.3695,3800.0
2022-06-01 15:30:00,294.34,294.7,293.92,294.58,7133.0,286.175,286.525,285.7667,286.4084,7133.0
2022-06-01 15:40:00,294.75,295.33,294.19,294.76,9343.0,286.5737,287.1376,286.0292,286.5834,9343.0
2022-06-01 15:50:00,294.91,295.05,293.44,293.51,54833.0,286.7292,286.8653,285.3,285.3681,54833.0
2022-06-02 09:30:00,296.1,299.26,295.82,295.96,7402.0,287.8862,290.9585,287.614,287.7501,7402.0
2022-06-02 09:40:00,298.0,298.62,296.55,298.54,7116.0,289.7335,290.3363,288.3237,290.2585,7116.0
2022-06-02 09:50:00,298.17,298.17,295.85,297.52,11513.0,289.8988,289.8988,287.6431,289.2668,11513.0
2022-06-02 10:00:00,298.77,299.01,296.8,296.8,6551.0,290.4821,290.7155,288.5668,288.5668,6551.0
2022-06-02 10:10:00,297.23,299.19,296.8,296.8,4261.0,288.9849,290.8905,288.5668,288.5668,4261.0
2022-06-02 10:20:00,297.4,297.4,295.83,297.11,5745.0,289.1501,289.1501,287.6237,288.8682,5745.0
2022-06-02 10:30:00,296.58,298.13,296.37,297.6,3874.0,288.3529,289.8599,288.1487,289.3446,3874.0
2022-06-02 10:40:00,297.93,298.13,296.7,296.94,2404.0,289.6654,289.8599,288.4696,288.7029,2404.0
2022-06-02 10:50:00,297.1,297.98,296.5,297.78,1383.0,288.8585,289.7141,288.2751,289.5196,1383.0
2022-06-02 11:00:00,297.7,298.34,297.7,297.98,2350.0,289.4418,290.0641,289.4418,289.7141,2350.0
2022-06-02 11:10:00,298.33,298.85,297.63,297.63,6131.0,290.0543,290.5599,289.3738,289.3738,6131.0
2022-06-02 11:20:00,297.25,297.65,297.18,297.35,2614.0,289.0043,289.3932,288.9362,289.1015,2614.0
2022-06-02 11:30:00,297.63,297.81,297.0,297.13,1092.0,289.3738,289.5488,288.7612,288.8876,1092.0
2022-06-02 11:40:00,297.0,298.12,296.84,298.0,11040.0,288.7612,289.8502,288.6057,289.7335,11040.0
2022-06-02 11:50:00,298.0,298.09,296.63,296.63,3100.0,289.7335,289.821,288.4015,288.4015,3100.0
2022-06-02 12:00:00,296.71,297.63,296.71,297.63,4686.0,288.4793,289.3738,288.4793,289.3738,4686.0
2022-06-02 12:10:00,297.88,298.0,297.74,297.74,1250.0,289.6168,289.7335,289.4807,289.4807,1250.0
2022-06-02 12:20:00,298.0,298.15,297.7,298.0,4346.0,289.7335,289.8793,289.4418,289.7335,4346.0
2022-06-02 12:30:00,298.0,298.45,297.97,298.29,4339.0,289.7335,290.171,289.7043,290.0155,4339.0
2022-06-02 12:40:00,298.4,298.4,297.56,297.56,1336.0,290.1224,290.1224,289.3057,289.3057,1336.0
2022-06-02 12:50:00,297.45,297.94,297.3,297.32,1562.0,289.1988,289.6752,289.0529,289.0724,1562.0
2022-06-02 13:00:00,297.47,298.64,297.47,298.5,2140.0,289.2182,290.3557,289.2182,290.2196,2140.0
2022-06-02 13:10:00,298.39,298.57,298.03,298.57,2568.0,290.1127,290.2877,289.7627,290.2877,2568.0
2022-06-02 13:20:00,298.7,298.7,297.72,298.47,3037.0,290.4141,290.4141,289.4613,290.1905,3037.0
2022-06-02 13:30:00,298.7,298.7,298.4,298.42,1003.0,290.4141,290.4141,290.1224,290.1418,1003.0
2022-06-02 13:40:00,298.25,298.61,298.03,298.61,1929.0,289.9766,290.3266,289.7627,290.3266,1929.0
2022-06-02 13:50:00,298.57,298.57,297.87,297.89,1212.0,290.2877,290.2877,289.6071,289.6266,1212.0
2022-06-02 14:00:00,297.81,298.5,297.71,298.26,1735.0,289.5488,290.2196,289.4515,289.9863,1735.0
2022-06-02 14:10:00,298.08,298.64,298.08,298.14,2238.0,289.8113,290.3557,289.8113,289.8696,2238.0
2022-06-02 14:20:00,298.02,298.29,297.57,297.57,3609.0,289.7529,290.0155,289.3154,289.3154,3609.0
2022-06-02 14:30:00,297.86,298.3,297.86,297.91,3508.0,289.5974,290.0252,289.5974,289.646,3508.0
2022-06-02 14:40:00,298.02,298.38,297.9,298.14,3536.0,289.7529,290.103,289.6363,289.8696,3536.0
2022-06-02 14:50:00,298.03,298.26,297.24,297.24,2789.0,289.7627,289.9863,288.9946,288.9946,2789.0
2022-06-02 15:00:00,297.08,298.05,297.08,298.05,5396.0,288.839,289.7821,288.839,289.7821,5396.0
2022-06-02 15:10:00,298.2,298.49,298.02,298.29,3300.0,289.928,290.2099,289.7529,290.0155,3300.0
2022-06-02 15:20:00,298.31,298.38,297.16,297.22,5751.0,290.0349,290.103,288.9168,288.9751,5751.0
2022-06-02 15:30:00,297.32,297.9,297.24,297.86,6233.0,289.0724,289.6363,288.9946,289.5974,6233.0
2022-06-02 15:40:00,297.85,298.36,297.39,298.19,7447.0,289.5877,290.0835,289.1404,289.9182,7447.0
2022-06-02 15:50:00,298.38,300.0,297.95,299.53,65489.0,290.103,291.678,289.6849,291.2211,65489.0
2022-06-03 09:30:00,296.43,298.53,296.07,297.07,9081.0,288.2071,290.2488,287.857,288.8293,9081.0
2022-06-03 09:40:00,297.9,298.78,297.22,298.0,14355.0,289.6363,290.4919,288.9751,289.7335,14355.0
2022-06-03 09:50:00,298.22,299.48,297.76,299.36,8602.0,289.9474,291.1724,289.5002,291.0558,8602.0
2022-06-03 10:00:00,299.14,300.71,297.97,299.5,15768.0,290.8419,292.3683,289.7043,291.1919,15768.0
2022-06-03 10:10:00,299.5,303.12,299.21,300.82,21520.0,291.1919,294.7115,290.9099,292.4753,21520.0
2022-06-03 10:20:00,300.35,301.41,300.28,301.41,4228.0,292.0183,293.0489,291.9503,293.0489,4228.0
2022-06-03 10:30:00,301.16,301.33,299.58,299.75,26107.0,292.8058,292.9711,291.2697,291.435,26107.0
2022-06-03 10:40:00,299.95,301.12,299.65,300.97,9604.0,291.6294,292.767,291.3377,292.6211,9604.0
2022-06-03 10:50:00,300.97,301.86,300.05,300.08,15352.0,292.6211,293.4864,291.7266,291.7558,15352.0
2022-06-03 11:00:00,299.88,300.29,299.74,299.74,7270.0,291.5613,291.96,291.4252,291.4252,7270.0
2022-06-03 11:10:00,299.62,299.73,298.79,299.7,5782.0,291.3086,291.4155,290.5016,291.3863,5782.0
2022-06-03 11:20:00,299.7,299.7,298.37,298.37,3422.0,291.3863,291.3863,290.0932,290.0932,3422.0
2022-06-03 11:30:00,298.61,300.24,298.47,300.24,4173.0,290.3266,291.9114,290.1905,291.9114,4173.0
2022-06-03 11:40:00,300.08,300.28,299.0,299.0,5460.0,291.7558,291.9503,290.7058,290.7058,5460.0
2022-06-03 11:50:00,298.96,299.14,298.46,299.13,1780.0,290.6669,290.8419,290.1807,290.8322,1780.0
2022-06-03 12:00:00,299.25,299.71,299.1,299.13,4222.0,290.9488,291.3961,290.803,290.8322,4222.0
2022-06-03 12:10:00,299.19,299.38,298.55,298.55,2617.0,290.8905,291.0752,290.2682,290.2682,2617.0
2022-06-03 12:20:00,298.33,299.72,298.19,299.71,5342.0,290.0543,291.4058,289.9182,291.3961,5342.0
2022-06-03 12:30:00,299.59,299.99,299.59,299.75,2733.0,291.2794,291.6683,291.2794,291.435,2733.0
2022-06-03 12:40:00,299.88,300.28,299.64,300.28,2523.0,291.5613,291.9503,291.328,291.9503,2523.0
2022-06-03 12:50:00,299.94,300.5,299.6,300.5,2338.0,291.6197,292.1642,291.2891,292.1642,2338.0
2022-06-03 13:00:00,300.99,301.16,300.59,300.59,5657.0,292.6406,292.8058,292.2517,292.2517,5657.0
2022-06-03 13:10:00,300.42,300.55,299.47,299.47,4839.0,292.0864,292.2128,291.1627,291.1627,4839.0
2022-06-03 13:20:00,299.66,300.39,299.54,300.39,2000.0,291.3475,292.0572,291.2308,292.0572,2000.0
2022-06-03 13:30:00,300.64,300.64,300.23,300.36,3736.0,292.3003,292.3003,291.9016,292.028,3736.0
2022-06-03 13:40:00,300.26,300.29,299.72,299.79,1915.0,291.9308,291.96,291.4058,291.4738,1915.0
2022-06-03 13:50:00,299.84,300.13,299.72,299.93,1252.0,291.5225,291.8044,291.4058,291.61,1252.0
2022-06-03 14:00:00,299.69,300.25,299.46,300.08,4407.0,291.3766,291.9211,291.153,291.7558,4407.0
2022-06-03 14:10:00,300.15,300.62,300.14,300.61,1500.0,291.8239,292.2808,291.8141,292.2711,1500.0
2022-06-03 14:20:00,300.61,301.1,300.5,301.1,3018.0,292.2711,292.7475,292.1642,292.7475,3018.0
2022-06-03 14:30:00,301.21,301.44,300.0,300.19,4185.0,292.8545,293.0781,291.678,291.8627,4185.0
2022-06-03 14:40:00,300.23,300.86,300.22,300.86,1590.0,291.9016,292.5142,291.8919,292.5142,1590.0
2022-06-03 14:50:00,300.76,301.03,300.66,300.97,3105.0,292.4169,292.6794,292.3197,292.6211,3105.0
2022-06-03 15:00:00,301.02,301.16,300.5,300.76,6002.0,292.6697,292.8058,292.1642,292.4169,6002.0
2022-06-03 15:10:00,300.86,300.86,300.18,300.44,3897.0,292.5142,292.5142,291.853,292.1058,3897.0
2022-06-03 15:20:00,300.71,300.8,300.28,300.74,4835.0,292.3683,292.4558,291.9503,292.3975,4835.0
2022-06-03 15:30:00,300.52,301.32,300.34,301.05,15402.0,292.1836,292.9614,292.0086,292.6989,15402.0
2022-06-03 15:40:00,301.24,301.41,300.82,301.1,16761.0,292.8836,293.0489,292.4753,292.7475,16761.0
2022-06-03 15:50:00,301.02,301.5,300.63,301.26,53647.0,292.6697,293.1364,292.2905,292.9031,53647.0
2022-06-06 09:30:00,304.97,305.0,301.3,302.15,12809.0,296.5102,296.5393,292.942,293.7684,12809.0
2022-06-06 09:40:00,301.95,303.21,301.31,302.65,7303.0,293.5739,294.799,292.9517,294.2545,7303.0
2022-06-06 09:50:00,302.81,303.45,302.5,303.31,4012.0,294.4101,295.0323,294.1087,294.8962,4012.0
2022-06-06 10:00:00,303.77,305.59,303.77,305.59,4657.0,295.3434,297.113,295.3434,297.113,4657.0
2022-06-06 10:10:00,305.38,305.95,304.77,304.96,3801.0,296.9088,297.463,296.3157,296.5004,3801.0
2022-06-06 10:20:00,305.13,305.56,305.0,305.39,1400.0,296.6657,297.0838,296.5393,296.9185,1400.0
2022-06-06 10:30:00,305.61,306.11,305.59,305.83,3570.0,297.1324,297.6185,297.113,297.3463,3570.0
2022-06-06 10:40:00,306.24,306.99,305.73,306.78,2341.0,297.7449,298.4741,297.2491,298.2699,2341.0
2022-06-06 10:50:00,307.1,307.11,305.95,306.04,3634.0,298.5811,298.5908,297.463,297.5505,3634.0
2022-06-06 11:00:00,306.43,307.31,306.11,306.7,2900.0,297.9297,298.7852,297.6185,298.1922,2900.0
2022-06-06 11:10:00,306.41,306.86,304.82,304.89,8816.0,297.9102,298.3477,296.3643,296.4324,8816.0
2022-06-06 11:20:00,304.83,305.35,304.69,305.0,3082.0,296.374,296.8796,296.2379,296.5393,3082.0
2022-06-06 11:30:00,305.06,305.76,304.92,305.76,1774.0,296.5977,297.2782,296.4615,297.2782,1774.0
2022-06-06 11:40:00,306.13,307.07,306.13,306.79,8625.0,297.638,298.5519,297.638,298.2797,8625.0
2022-06-06 11:50:00,306.84,307.17,306.43,306.96,1101.0,298.3283,298.6491,297.9297,298.445,1101.0
2022-06-06 12:00:00,307.19,307.19,306.36,306.75,2342.0,298.6686,298.6686,297.8616,298.2408,2342.0
2022-06-06 12:10:00,306.68,306.68,305.96,305.99,6089.0,298.1727,298.1727,297.4727,297.5019,6089.0
2022-06-06 12:20:00,306.22,306.22,305.0,305.48,2632.0,297.7255,297.7255,296.5393,297.006,2632.0
2022-06-06 12:30:00,305.51,306.32,305.51,306.26,2227.0,297.0352,297.8227,297.0352,297.7644,2227.0
2022-06-06 12:40:00,306.27,306.77,306.16,306.77,4042.0,297.7741,298.2602,297.6671,298.2602,4042.0
2022-06-06 12:50:00,306.62,307.43,306.62,307.01,7478.0,298.1144,298.9019,298.1144,298.4936,7478.0
2022-06-06 13:00:00,307.0,307.0,306.36,306.6,2158.0,298.4838,298.4838,297.8616,298.0949,2158.0
2022-06-06 13:10:00,306.36,306.49,305.82,306.18,2536.0,297.8616,297.988,297.3366,297.6866,2536.0
2022-06-06 13:20:00,305.81,306.53,305.81,306.53,3370.0,297.3269,298.0269,297.3269,298.0269,3370.0
2022-06-06 13:30:00,306.51,307.1,306.49,306.96,2487.0,298.0074,298.5811,297.988,298.445,2487.0
2022-06-06 13:40:00,306.94,307.26,306.63,307.07,3405.0,298.4255,298.7366,298.1241,298.5519,3405.0
2022-06-06 13:50:00,307.26,307.93,307.1,307.75,3039.0,298.7366,299.388,298.5811,299.213,3039.0
2022-06-06 14:00:00,307.9,308.28,307.62,307.62,4530.0,299.3589,299.7283,299.0866,299.0866,4530.0
2022-06-06 14:10:00,307.7,308.5,307.59,308.31,7843.0,299.1644,299.9422,299.0575,299.7575,7843.0
2022-06-06 14:20:00,308.17,308.17,306.1,306.17,6065.0,299.6214,299.6214,297.6088,297.6769,6065.0
2022-06-06 14:30:00,306.06,306.71,305.94,306.54,4238.0,297.5699,298.2019,297.4532,298.0366,4238.0
2022-06-06 14:40:00,306.66,306.9,306.33,306.9,3022.0,298.1533,298.3866,297.8324,298.3866,3022.0
2022-06-06 14:50:00,306.4,307.46,305.84,307.06,4443.0,297.9005,298.9311,297.356,298.5422,4443.0
2022-06-06 15:00:00,307.07,307.13,306.16,306.24,6907.0,298.5519,298.6102,297.6671,297.7449,6907.0
2022-06-06 15:10:00,306.0,306.62,305.9,306.03,6701.0,297.5116,298.1144,297.4144,297.5407,6701.0
2022-06-06 15:20:00,306.09,306.14,305.23,305.49,6510.0,297.5991,297.6477,296.7629,297.0157,6510.0
2022-06-06 15:30:00,305.53,306.36,305.51,305.79,8258.0,297.0546,297.8616,297.0352,297.3074,8258.0
2022-06-06 15:40:00,305.85,306.75,305.7,306.6,12327.0,297.3657,298.2408,297.2199,298.0949,12327.0
2022-06-06 15:50:00,306.6,307.93,306.6,307.28,35833.0,298.0949,299.388,298.0949,298.7561,35833.0
2022-06-07 09:30:00,303.73,304.04,301.26,301.47,9142.0,295.3046,295.606,292.9031,293.1072,9142.0
2022-06-07 09:40:00,302.44,302.66,300.12,300.88,7035.0,294.0503,294.2642,291.7947,292.5336,7035.0
2022-06-07 09:50:00,300.88,303.35,300.88,303.35,3457.0,292.5336,294.9351,292.5336,294.9351,3457.0
2022-06-07 10:00:00,303.35,303.57,302.83,303.26,3004.0,294.9351,295.149,294.4295,294.8476,3004.0
2022-06-07 10:10:00,303.11,304.34,302.76,304.18,5648.0,294.7017,295.8976,294.3615,295.7421,5648.0
2022-06-07 10:20:00,304.0,305.18,303.79,305.18,7104.0,295.5671,296.7143,295.3629,296.7143,7104.0
2022-06-07 10:30:00,305.5,307.5,305.5,307.5,5447.0,297.0255,298.97,297.0255,298.97,5447.0
2022-06-07 10:40:00,307.35,308.0,307.07,308.0,7853.0,298.8241,299.4561,298.5519,299.4561,7853.0
2022-06-07 10:50:00,308.24,310.25,308.24,309.31,9922.0,299.6894,301.6437,299.6894,300.7298,9922.0
2022-06-07 11:00:00,309.29,309.29,308.31,309.03,3805.0,300.7103,300.7103,299.7575,300.4575,3805.0
2022-06-07 11:10:00,309.03,309.21,308.53,308.59,4923.0,300.4575,300.6325,299.9714,300.0297,4923.0
2022-06-07 11:20:00,309.16,309.16,308.33,308.66,3142.0,300.5839,300.5839,299.7769,300.0978,3142.0
2022-06-07 11:30:00,308.5,308.99,308.39,308.87,5286.0,299.9422,300.4186,299.8353,300.302,5286.0
2022-06-07 11:40:00,308.73,309.14,308.56,308.83,6010.0,300.1659,300.5645,300.0006,300.2631,6010.0
2022-06-07 11:50:00,308.65,309.41,308.6,309.41,7332.0,300.0881,300.827,300.0395,300.827,7332.0
2022-06-07 12:00:00,309.39,309.55,309.04,309.18,6713.0,300.8075,300.9631,300.4673,300.6034,6713.0
2022-06-07 12:10:00,309.19,309.37,308.71,308.78,6310.0,300.6131,300.7881,300.1464,300.2145,6310.0
2022-06-07 12:20:00,308.79,308.87,308.01,308.87,3690.0,300.2242,300.302,299.4658,300.302,3690.0
2022-06-07 12:30:00,308.65,309.26,308.65,309.07,3101.0,300.0881,300.6811,300.0881,300.4964,3101.0
2022-06-07 12:40:00,309.22,310.0,309.03,309.98,3240.0,300.6423,301.4006,300.4575,301.3812,3240.0
2022-06-07 12:50:00,309.75,310.03,309.56,309.85,3613.0,301.1576,301.4298,300.9728,301.2548,3613.0
2022-06-07 13:00:00,310.12,310.68,310.09,310.68,2263.0,301.5173,302.0618,301.4881,302.0618,2263.0
2022-06-07 13:10:00,310.68,310.97,310.56,310.93,1312.0,302.0618,302.3437,301.9451,302.3048,1312.0
2022-06-07 13:20:00,310.87,311.38,310.8,311.08,8734.0,302.2465,302.7423,302.1784,302.4507,8734.0
2022-06-07 13:30:00,311.18,311.27,310.9,311.27,5235.0,302.5479,302.6354,302.2757,302.6354,5235.0
2022-06-07 13:40:00,311.38,311.74,310.53,311.06,11782.0,302.7423,303.0924,301.9159,302.4312,11782.0
2022-06-07 13:50:00,311.07,311.68,311.06,311.19,3280.0,302.4409,303.034,302.4312,302.5576,3280.0
2022-06-07 14:00:00,311.08,311.81,310.8,311.81,14177.0,302.4507,303.1604,302.1784,303.1604,14177.0
2022-06-07 14:10:00,311.7,312.09,311.7,311.9,5495.0,303.0535,303.4326,303.0535,303.2479,5495.0
2022-06-07 14:20:00,311.77,311.83,311.53,311.66,3633.0,303.1215,303.1799,302.8882,303.0146,3633.0
2022-06-07 14:30:00,311.59,311.87,311.22,311.79,4168.0,302.9465,303.2187,302.5868,303.141,4168.0
2022-06-07 14:40:00,311.81,311.86,310.21,310.32,9917.0,303.1604,303.209,301.6048,301.7117,9917.0
2022-06-07 14:50:00,310.25,311.34,310.25,311.31,14190.0,301.6437,302.7034,301.6437,302.6743,14190.0
2022-06-07 15:00:00,311.41,312.52,311.41,312.02,10118.0,302.7715,303.8507,302.7715,303.3646,10118.0
2022-06-07 15:10:00,312.11,312.98,311.57,312.98,6483.0,303.4521,304.298,302.9271,304.298,6483.0
2022-06-07 15:20:00,312.83,313.01,312.15,312.39,8246.0,304.1521,304.3271,303.491,303.7243,8246.0
2022-06-07 15:30:00,312.2,312.96,312.19,312.67,7666.0,303.5396,304.2785,303.5299,303.9966,7666.0
2022-06-07 15:40:00,312.55,313.38,312.48,313.24,13430.0,303.8799,304.6869,303.8118,304.5507,13430.0
2022-06-07 15:50:00,313.21,313.5,312.68,312.8,41766.0,304.5216,304.8035,304.0063,304.1229,41766.0
2022-06-08 09:30:00,309.83,309.87,305.84,308.23,16279.0,301.2353,301.2742,297.356,299.6797,16279.0
2022-06-08 09:40:00,308.6,310.28,308.03,309.29,2631.0,300.0395,301.6729,299.4853,300.7103,2631.0
2022-06-08 09:50:00,309.88,309.89,306.92,308.12,6076.0,301.2839,301.2937,298.4061,299.5728,6076.0
2022-06-08 10:00:00,307.94,308.09,307.06,307.62,3680.0,299.3978,299.5436,298.5422,299.0866,3680.0
2022-06-08 10:10:00,307.27,307.35,305.47,306.68,6721.0,298.7464,298.8241,296.9963,298.1727,6721.0
2022-06-08 10:20:00,306.69,306.69,304.51,305.73,10992.0,298.1824,298.1824,296.0629,297.2491,10992.0
2022-06-08 10:30:00,305.61,305.89,304.87,304.87,13863.0,297.1324,297.4046,296.4129,296.4129,13863.0
2022-06-08 10:40:00,304.9,306.93,304.74,306.3,8234.0,296.4421,298.4158,296.2865,297.8033,8234.0
2022-06-08 10:50:00,306.23,306.43,305.8,305.8,1829.0,297.7352,297.9297,297.3171,297.3171,1829.0
2022-06-08 11:00:00,305.86,306.31,305.78,306.31,1300.0,297.3755,297.813,297.2977,297.813,1300.0
2022-06-08 11:10:00,306.79,307.84,306.78,307.84,1966.0,298.2797,299.3005,298.2699,299.3005,1966.0
2022-06-08 11:20:00,308.25,308.78,308.01,308.78,3127.0,299.6992,300.2145,299.4658,300.2145,3127.0
2022-06-08 11:30:00,308.97,308.97,308.0,308.09,8201.0,300.3992,300.3992,299.4561,299.5436,8201.0
2022-06-08 11:40:00,308.32,308.4,307.88,308.23,2112.0,299.7672,299.845,299.3394,299.6797,2112.0
2022-06-08 11:50:00,308.19,308.58,307.78,307.94,1334.0,299.6408,300.02,299.2422,299.3978,1334.0
2022-06-08 12:00:00,307.79,308.12,307.25,307.56,1827.0,299.2519,299.5728,298.7269,299.0283,1827.0
2022-06-08 12:10:00,307.64,307.86,307.49,307.53,1000.0,299.1061,299.32,298.9602,298.9991,1000.0
2022-06-08 12:20:00,307.63,307.74,306.43,306.78,1503.0,299.0964,299.2033,297.9297,298.2699,1503.0
2022-06-08 12:30:00,306.77,306.77,305.9,305.91,2686.0,298.2602,298.2602,297.4144,297.4241,2686.0
2022-06-08 12:40:00,305.5,305.63,304.66,305.52,1800.0,297.0255,297.1518,296.2088,297.0449,1800.0
2022-06-08 12:50:00,305.68,306.65,305.67,306.62,3025.0,297.2005,298.1435,297.1907,298.1144,3025.0
2022-06-08 13:00:00,306.48,306.53,305.61,306.47,3051.0,297.9783,298.0269,297.1324,297.9685,3051.0
2022-06-08 13:10:00,306.6,307.0,306.32,307.0,1650.0,298.0949,298.4838,297.8227,298.4838,1650.0
2022-06-08 13:20:00,306.87,306.89,305.98,305.98,2730.0,298.3574,298.3769,297.4921,297.4921,2730.0
2022-06-08 13:30:00,305.83,305.83,304.9,304.91,1620.0,297.3463,297.3463,296.4421,296.4518,1620.0
2022-06-08 13:40:00,305.07,305.92,304.88,305.92,1506.0,296.6074,297.4338,296.4226,297.4338,1506.0
2022-06-08 13:50:00,306.1,306.1,305.61,305.7,1846.0,297.6088,297.6088,297.1324,297.2199,1846.0
2022-06-08 14:00:00,305.7,305.76,305.37,305.6,2495.0,297.2199,297.2782,296.8991,297.1227,2495.0
2022-06-08 14:10:00,305.87,305.87,305.26,305.26,2590.0,297.3852,297.3852,296.7921,296.7921,2590.0
2022-06-08 14:20:00,305.47,305.65,304.89,305.3,3510.0,296.9963,297.1713,296.4324,296.831,3510.0
2022-06-08 14:30:00,305.37,305.52,304.36,305.11,5367.0,296.8991,297.0449,295.9171,296.6463,5367.0
2022-06-08 14:40:00,304.96,305.68,304.96,305.37,1432.0,296.5004,297.2005,296.5004,296.8991,1432.0
2022-06-08 14:50:00,305.47,306.13,305.28,306.13,2679.0,296.9963,297.638,296.8116,297.638,2679.0
2022-06-08 15:00:00,305.94,306.11,305.43,305.49,2425.0,297.4532,297.6185,296.9574,297.0157,2425.0
2022-06-08 15:10:00,305.69,306.25,305.47,305.67,3721.0,297.2102,297.7546,296.9963,297.1907,3721.0
2022-06-08 15:20:00,305.66,306.07,305.57,305.78,4496.0,297.181,297.5796,297.0935,297.2977,4496.0
2022-06-08 15:30:00,305.74,306.13,305.54,305.9,5694.0,297.2588,297.638,297.0643,297.4144,5694.0
2022-06-08 15:40:00,305.9,306.04,305.2,305.2,7301.0,297.4144,297.5505,296.7338,296.7338,7301.0
2022-06-08 15:50:00,305.29,305.68,304.85,305.21,23575.0,296.8213,297.2005,296.3935,296.7435,23575.0
2022-06-09 09:30:00,303.43,304.96,301.23,301.36,18244.0,295.0129,296.5004,292.8739,293.0003,18244.0
2022-06-09 09:40:00,301.62,302.53,299.41,302.33,8949.0,293.2531,294.1378,291.1044,293.9434,8949.0
2022-06-09 09:50:00,303.73,303.73,302.38,303.56,4785.0,295.3046,295.3046,293.992,295.1393,4785.0
2022-06-09 10:00:00,303.56,303.74,302.44,302.85,4475.0,295.1393,295.3143,294.0503,294.449,4475.0
2022-06-09 10:10:00,302.44,302.44,300.46,300.58,5475.0,294.0503,294.0503,292.1253,292.2419,5475.0
2022-06-09 10:20:00,300.49,301.06,300.01,301.06,10747.0,292.1544,292.7086,291.6877,292.7086,10747.0
2022-06-09 10:30:00,301.4,301.54,300.01,300.54,6135.0,293.0392,293.1753,291.6877,292.203,6135.0
2022-06-09 10:40:00,301.55,301.55,300.1,300.36,2824.0,293.185,293.185,291.7752,292.028,2824.0
2022-06-09 10:50:00,300.36,300.36,298.9,300.16,3629.0,292.028,292.028,290.6085,291.8336,3629.0
2022-06-09 11:00:00,300.18,300.18,299.17,300.04,2554.0,291.853,291.853,290.871,291.7169,2554.0
2022-06-09 11:10:00,300.35,301.33,300.18,301.12,5198.0,292.0183,292.9711,291.853,292.767,5198.0
2022-06-09 11:20:00,301.38,302.39,301.32,301.62,1169.0,293.0197,294.0017,292.9614,293.2531,1169.0
2022-06-09 11:30:00,301.54,301.95,301.35,301.83,1640.0,293.1753,293.5739,292.9906,293.4573,1640.0
2022-06-09 11:40:00,301.86,303.0,301.86,301.99,1346.0,293.4864,294.5948,293.4864,293.6128,1346.0
2022-06-09 11:50:00,301.96,303.05,301.96,303.05,1391.0,293.5836,294.6434,293.5836,294.6434,1391.0
2022-06-09 12:00:00,303.19,303.53,302.36,302.63,3615.0,294.7795,295.1101,293.9726,294.2351,3615.0
2022-06-09 12:10:00,302.58,302.58,301.06,302.28,4447.0,294.1865,294.1865,292.7086,293.8948,4447.0
2022-06-09 12:20:00,302.62,303.32,302.62,303.32,792.0,294.2253,294.9059,294.2253,294.9059,792.0
2022-06-09 12:30:00,303.33,303.4,303.33,303.34,386.0,294.9156,294.9837,294.9156,294.9254,386.0
2022-06-09 12:40:00,303.29,303.73,302.74,302.74,3700.0,294.8768,295.3046,294.342,294.342,3700.0
2022-06-09 12:50:00,302.99,303.86,302.99,303.86,1413.0,294.5851,295.4309,294.5851,295.4309,1413.0
2022-06-09 13:00:00,304.11,304.7,303.82,304.61,3400.0,295.674,296.2476,295.3921,296.1601,3400.0
2022-06-09 13:10:00,304.35,305.03,304.33,304.33,2236.0,295.9074,296.5685,295.8879,295.8879,2236.0
2022-06-09 13:20:00,303.62,303.75,302.77,303.09,1289.0,295.1976,295.324,294.3712,294.6823,1289.0
2022-06-09 13:30:00,302.26,302.8,302.26,302.8,500.0,293.8753,294.4003,293.8753,294.4003,500.0
2022-06-09 13:40:00,303.09,303.16,302.85,303.0,1296.0,294.6823,294.7504,294.449,294.5948,1296.0
2022-06-09 13:50:00,302.85,304.07,302.84,304.07,1787.0,294.449,295.6351,294.4392,295.6351,1787.0
2022-06-09 14:00:00,303.69,303.83,303.18,303.18,1121.0,295.2657,295.4018,294.7698,294.7698,1121.0
2022-06-09 14:10:00,303.15,303.61,302.63,303.02,2681.0,294.7406,295.1879,294.2351,294.6142,2681.0
2022-06-09 14:20:00,303.32,303.44,302.88,303.44,1928.0,294.9059,295.0226,294.4781,295.0226,1928.0
2022-06-09 14:30:00,303.36,303.36,302.51,302.63,2726.0,294.9448,294.9448,294.1184,294.2351,2726.0
2022-06-09 14:40:00,302.54,302.75,302.44,302.53,1506.0,294.1476,294.3517,294.0503,294.1378,1506.0
2022-06-09 14:50:00,302.66,302.77,302.13,302.36,2315.0,294.2642,294.3712,293.7489,293.9726,2315.0
2022-06-09 15:00:00,302.2,302.2,300.76,301.0,3149.0,293.817,293.817,292.4169,292.6503,3149.0
2022-06-09 15:10:00,301.13,301.17,300.06,300.94,18478.0,292.7767,292.8156,291.7364,292.5919,18478.0
2022-06-09 15:20:00,301.0,301.24,300.15,300.19,6795.0,292.6503,292.8836,291.8239,291.8627,6795.0
2022-06-09 15:30:00,300.09,300.4,299.8,300.09,8066.0,291.7655,292.0669,291.4836,291.7655,8066.0
2022-06-09 15:40:00,299.82,299.83,298.82,299.36,28957.0,291.503,291.5127,290.5308,291.0558,28957.0
2022-06-09 15:50:00,299.26,299.78,298.11,298.39,55937.0,290.9585,291.4641,289.8404,290.1127,55937.0
2022-06-10 09:30:00,286.07,292.72,285.99,291.33,42384.0,278.1344,284.6,278.0567,283.2485,42384.0
2022-06-10 09:40:00,292.07,293.39,291.84,292.44,10933.0,283.968,285.2514,283.7444,284.3277,10933.0
2022-06-10 09:50:00,292.44,292.92,291.51,292.33,7232.0,284.3277,284.7944,283.4235,284.2208,7232.0
2022-06-10 10:00:00,291.57,291.68,286.98,287.27,21606.0,283.4819,283.5888,279.0192,279.3011,21606.0
2022-06-10 10:10:00,287.01,287.04,285.52,287.04,9032.0,279.0484,279.0775,277.5997,279.0775,9032.0
2022-06-10 10:20:00,286.75,287.38,286.37,286.66,7003.0,278.7956,279.4081,278.4261,278.7081,7003.0
2022-06-10 10:30:00,286.44,288.37,285.79,288.37,11008.0,278.4942,280.3706,277.8622,280.3706,11008.0
2022-06-10 10:40:00,288.54,288.69,287.39,288.5,11582.0,280.5359,280.6818,279.4178,280.497,11582.0
2022-06-10 10:50:00,289.03,289.48,288.36,288.36,8346.0,281.0123,281.4498,280.3609,280.3609,8346.0
2022-06-10 11:00:00,288.14,288.57,286.52,287.54,24638.0,280.147,280.5651,278.572,279.5637,24638.0
2022-06-10 11:10:00,287.39,287.39,285.6,286.27,15222.0,279.4178,279.4178,277.6775,278.3289,15222.0
2022-06-10 11:20:00,286.39,286.85,284.55,284.73,5527.0,278.4456,278.8928,276.6566,276.8316,5527.0
2022-06-10 11:30:00,285.08,285.26,282.7,282.85,11417.0,277.1719,277.3469,274.8579,275.0038,11417.0
2022-06-10 11:40:00,282.66,284.88,282.66,283.35,12802.0,274.819,276.9774,274.819,275.4899,12802.0
2022-06-10 11:50:00,283.34,284.76,283.34,284.71,5762.0,275.4802,276.8608,275.4802,276.8122,5762.0
2022-06-10 12:00:00,284.75,285.05,284.5,285.03,3851.0,276.8511,277.1427,276.608,277.1233,3851.0
2022-06-10 12:10:00,284.8,284.8,283.38,284.01,6267.0,276.8997,276.8997,275.5191,276.1316,6267.0
2022-06-10 12:20:00,284.22,284.62,283.69,284.29,3088.0,276.3358,276.7247,275.8205,276.4038,3088.0
2022-06-10 12:30:00,284.46,284.51,283.0,283.83,10469.0,276.5691,276.6177,275.1496,275.9566,10469.0
2022-06-10 12:40:00,283.87,284.91,282.43,282.61,16690.0,275.9955,277.0066,274.5954,274.7704,16690.0
2022-06-10 12:50:00,282.37,282.59,281.32,282.59,8610.0,274.5371,274.751,273.5162,274.751,8610.0
2022-06-10 13:00:00,282.78,282.92,281.71,282.59,6878.0,274.9357,275.0718,273.8954,274.751,6878.0
2022-06-10 13:10:00,283.08,283.92,282.72,283.92,4422.0,275.2274,276.0441,274.8774,276.0441,4422.0
2022-06-10 13:20:00,284.09,284.89,283.58,284.47,4702.0,276.2094,276.9872,275.7135,276.5788,4702.0
2022-06-10 13:30:00,285.15,285.15,283.82,284.54,5425.0,277.24,277.24,275.9469,276.6469,5425.0
2022-06-10 13:40:00,284.71,285.0,284.16,285.0,5927.0,276.8122,277.0941,276.2774,277.0941,5927.0
2022-06-10 13:50:00,285.13,285.48,282.31,282.74,18146.0,277.2205,277.5608,274.4787,274.8968,18146.0
2022-06-10 14:00:00,282.6,282.75,281.86,282.31,8785.0,274.7607,274.9065,274.0412,274.4787,8785.0
2022-06-10 14:10:00,282.46,283.01,281.55,282.75,9537.0,274.6246,275.1593,273.7398,274.9065,9537.0
2022-06-10 14:20:00,282.75,282.75,281.48,281.92,7042.0,274.9065,274.9065,273.6718,274.0996,7042.0
2022-06-10 14:30:00,281.95,283.25,281.9,282.72,7652.0,274.1287,275.3927,274.0801,274.8774,7652.0
2022-06-10 14:40:00,282.42,283.59,282.21,283.59,3775.0,274.5857,275.7232,274.3815,275.7232,3775.0
2022-06-10 14:50:00,283.46,283.85,282.56,283.82,19445.0,275.5968,275.976,274.7218,275.9469,19445.0
2022-06-10 15:00:00,283.98,284.14,282.21,282.75,7840.0,276.1024,276.258,274.3815,274.9065,7840.0
2022-06-10 15:10:00,282.68,283.86,282.68,283.69,4582.0,274.8385,275.9857,274.8385,275.8205,4582.0
2022-06-10 15:20:00,283.69,284.47,282.73,283.81,8157.0,275.8205,276.5788,274.8871,275.9371,8157.0
2022-06-10 15:30:00,283.6,283.67,282.79,283.13,9106.0,275.733,275.801,274.9454,275.276,9106.0
2022-06-10 15:40:00,283.0,283.13,281.32,281.32,19229.0,275.1496,275.276,273.5162,273.5162,19229.0
2022-06-10 15:50:00,281.34,282.14,280.23,280.23,47301.0,273.5356,274.3135,272.4564,272.4564,47301.0
2022-06-13 09:30:00,269.58,272.2,268.91,271.75,23874.0,262.1019,264.6492,261.4505,264.2117,23874.0
2022-06-13 09:40:00,271.09,273.5,270.45,272.56,24247.0,263.57,265.9131,262.9477,264.9992,24247.0
2022-06-13 09:50:00,272.44,273.18,271.58,273.18,8883.0,264.8825,265.602,264.0464,265.602,8883.0
2022-06-13 10:00:00,272.95,272.96,269.83,270.32,13605.0,265.3784,265.3881,262.3449,262.8213,13605.0
2022-06-13 10:10:00,270.26,270.26,266.75,266.75,12001.0,262.763,262.763,259.3504,259.3504,12001.0
2022-06-13 10:20:00,266.6,266.86,265.7,265.73,8910.0,259.2045,259.4573,258.3295,258.3587,8910.0
2022-06-13 10:30:00,265.93,266.14,264.95,265.37,10179.0,258.5531,258.7573,257.6003,258.0087,10179.0
2022-06-13 10:40:00,265.22,266.4,264.16,264.68,17488.0,257.8628,259.0101,256.8322,257.3378,17488.0
2022-06-13 10:50:00,264.66,265.17,263.08,263.08,19179.0,257.3183,257.8142,255.7822,255.7822,19179.0
2022-06-13 11:00:00,263.12,263.69,262.2,262.2,17010.0,255.8211,256.3753,254.9266,254.9266,17010.0
2022-06-13 11:10:00,262.05,266.85,261.8,266.65,24370.0,254.7808,259.4476,254.5377,259.2531,24370.0
2022-06-13 11:20:00,266.65,266.65,264.54,264.76,16966.0,259.2531,259.2531,257.2017,257.4156,16966.0
2022-06-13 11:30:00,265.13,266.83,264.01,266.83,26462.0,257.7753,259.4282,256.6864,259.4282,26462.0
2022-06-13 11:40:00,266.82,267.51,266.14,267.5,23670.0,259.4184,260.0893,258.7573,260.0796,23670.0
2022-06-13 11:50:00,267.5,267.92,266.62,267.01,7984.0,260.0796,260.4879,259.224,259.6032,7984.0
2022-06-13 12:00:00,266.91,267.03,266.0,266.69,9498.0,259.5059,259.6226,258.6212,259.292,9498.0
2022-06-13 12:10:00,266.01,266.87,265.11,265.6,15359.0,258.6309,259.467,257.7559,258.2323,15359.0
2022-06-13 12:20:00,265.84,267.49,265.6,267.49,5292.0,258.4656,260.0698,258.2323,260.0698,5292.0
2022-06-13 12:30:00,267.49,269.71,267.23,269.5,9458.0,260.0698,262.2283,259.8171,262.0241,9458.0
2022-06-13 12:40:00,269.32,269.35,267.42,267.46,8744.0,261.8491,261.8782,260.0018,260.0407,8744.0
2022-06-13 12:50:00,267.41,267.89,266.29,266.65,8681.0,259.9921,260.4587,258.9031,259.2531,8681.0
2022-06-13 13:00:00,266.69,266.69,265.45,266.0,5258.0,259.292,259.292,258.0864,258.6212,5258.0
2022-06-13 13:10:00,266.15,266.5,265.97,266.49,6173.0,258.767,259.1073,258.592,259.0976,6173.0
2022-06-13 13:20:00,266.56,267.13,266.3,266.92,5526.0,259.1656,259.7198,258.9129,259.5157,5526.0
2022-06-13 13:30:00,266.92,267.36,265.7,267.36,7582.0,259.5157,259.9435,258.3295,259.9435,7582.0
2022-06-13 13:40:00,267.16,269.58,267.16,269.58,4261.0,259.749,262.1019,259.749,262.1019,4261.0
2022-06-13 13:50:00,269.62,269.62,268.14,269.03,7655.0,262.1408,262.1408,260.7018,261.5671,7655.0
2022-06-13 14:00:00,268.73,268.73,267.07,267.25,4936.0,261.2754,261.2754,259.6615,259.8365,4936.0
2022-06-13 14:10:00,266.93,267.71,266.7,267.71,5839.0,259.5254,260.2837,259.3018,260.2837,5839.0
2022-06-13 14:20:00,267.84,268.0,267.41,267.63,5493.0,260.4101,260.5657,259.9921,260.206,5493.0
2022-06-13 14:30:00,267.63,268.72,266.55,268.46,4522.0,260.206,261.2657,259.1559,261.0129,4522.0
2022-06-13 14:40:00,268.46,269.06,268.14,269.06,10371.0,261.0129,261.5963,260.7018,261.5963,10371.0
2022-06-13 14:50:00,268.83,269.01,267.57,268.28,21507.0,261.3727,261.5477,260.1476,260.8379,21507.0
2022-06-13 15:00:00,268.06,268.06,266.43,266.82,22793.0,260.624,260.624,259.0392,259.4184,22793.0
2022-06-13 15:10:00,266.81,267.83,265.69,266.72,16077.0,259.4087,260.4004,258.3198,259.3212,16077.0
2022-06-13 15:20:00,266.58,266.97,265.93,265.93,16570.0,259.1851,259.5643,258.5531,258.5531,16570.0
2022-06-13 15:30:00,265.93,266.2,264.94,265.11,17824.0,258.5531,258.8156,257.5906,257.7559,17824.0
2022-06-13 15:40:00,264.94,265.07,264.41,264.68,21456.0,257.5906,257.717,257.0753,257.3378,21456.0
2022-06-13 15:50:00,264.76,265.62,263.94,265.27,68419.0,257.4156,258.2517,256.6183,257.9114,68419.0
2022-06-14 09:30:00,264.58,265.62,263.54,265.0,15306.0,257.2406,258.2517,256.2294,257.6489,15306.0
2022-06-14 09:40:00,265.12,267.67,264.57,266.49,8790.0,257.7656,260.2449,257.2308,259.0976,8790.0
2022-06-14 09:50:00,266.43,268.94,265.37,267.86,10256.0,259.0392,261.4796,258.0087,260.4296,10256.0
2022-06-14 10:00:00,267.89,268.49,266.43,266.55,16684.0,260.4587,261.0421,259.0392,259.1559,16684.0
2022-06-14 10:10:00,266.42,267.8,265.47,265.62,7913.0,259.0295,260.3712,258.1059,258.2517,7913.0
2022-06-14 10:20:00,265.0,265.38,262.98,262.98,15988.0,257.6489,258.0184,255.685,255.685,15988.0
2022-06-14 10:30:00,263.19,264.2,262.07,262.14,10416.0,255.8891,256.8711,254.8002,254.8683,10416.0
2022-06-14 10:40:00,262.44,263.5,262.38,263.23,6905.0,255.1599,256.1905,255.1016,255.928,6905.0
2022-06-14 10:50:00,263.27,264.05,262.71,263.59,11332.0,255.9669,256.7253,255.4224,256.278,11332.0
2022-06-14 11:00:00,263.47,265.17,262.92,262.92,11789.0,256.1614,257.8142,255.6266,255.6266,11789.0
2022-06-14 11:10:00,263.0,263.04,261.49,261.79,24267.0,255.7044,255.7433,254.2363,254.528,24267.0
2022-06-14 11:20:00,262.0,262.32,260.55,261.06,11309.0,254.7321,255.0433,253.3224,253.8182,11309.0
2022-06-14 11:30:00,261.26,261.87,260.67,260.67,12230.0,254.0127,254.6057,253.439,253.439,12230.0
2022-06-14 11:40:00,260.61,262.6,260.5,261.75,12028.0,253.3807,255.3155,253.2737,254.4891,12028.0
2022-06-14 11:50:00,261.36,263.31,261.16,263.3,13078.0,254.1099,256.0058,253.9154,255.9961,13078.0
2022-06-14 12:00:00,262.84,262.84,261.84,262.28,5601.0,255.5488,255.5488,254.5766,255.0044,5601.0
2022-06-14 12:10:00,262.28,262.29,261.1,261.37,3657.0,255.0044,255.0141,253.8571,254.1196,3657.0
2022-06-14 12:20:00,261.4,261.56,260.6,261.38,4676.0,254.1488,254.3043,253.371,254.1293,4676.0
2022-06-14 12:30:00,261.49,261.98,261.46,261.88,8459.0,254.2363,254.7127,254.2071,254.6155,8459.0
2022-06-14 12:40:00,261.87,262.0,261.02,261.44,13374.0,254.6057,254.7321,253.7793,254.1877,13374.0
2022-06-14 12:50:00,261.44,261.9,260.89,261.9,4911.0,254.1877,254.6349,253.6529,254.6349,4911.0
2022-06-14 13:00:00,261.84,262.65,261.24,262.65,4003.0,254.5766,255.3641,253.9932,255.3641,4003.0
2022-06-14 13:10:00,262.61,263.37,261.98,263.03,7515.0,255.3252,256.0641,254.7127,255.7336,7515.0
2022-06-14 13:20:00,263.24,263.68,262.23,262.52,3625.0,255.9377,256.3655,254.9558,255.2377,3625.0
2022-06-14 13:30:00,262.23,262.29,260.45,260.63,4972.0,254.9558,255.0141,253.2251,253.4001,4972.0
2022-06-14 13:40:00,260.62,260.7,259.71,259.88,5909.0,253.3904,253.4682,252.5057,252.6709,5909.0
2022-06-14 13:50:00,259.97,260.6,259.92,260.04,5250.0,252.7584,253.371,252.7098,252.8265,5250.0
2022-06-14 14:00:00,260.0,261.24,260.0,261.15,4566.0,252.7876,253.9932,252.7876,253.9057,4566.0
2022-06-14 14:10:00,261.48,261.48,260.42,260.96,7088.0,254.2266,254.2266,253.196,253.721,7088.0
2022-06-14 14:20:00,261.25,261.9,261.16,261.84,4804.0,254.0029,254.6349,253.9154,254.5766,4804.0
2022-06-14 14:30:00,261.79,262.08,261.21,261.81,3661.0,254.528,254.8099,253.9641,254.5474,3661.0
2022-06-14 14:40:00,261.81,261.81,260.85,260.94,4190.0,254.5474,254.5474,253.614,253.7015,4190.0
2022-06-14 14:50:00,260.72,260.9,260.03,260.21,11521.0,253.4876,253.6627,252.8168,252.9918,11521.0
2022-06-14 15:00:00,260.4,260.64,259.38,259.38,6686.0,253.1765,253.4099,252.1848,252.1848,6686.0
2022-06-14 15:10:00,259.75,259.86,257.97,258.15,8625.0,252.5446,252.6515,250.8139,250.9889,8625.0
2022-06-14 15:20:00,258.18,259.73,258.0,259.73,9666.0,251.0181,252.5251,250.8431,252.5251,9666.0
2022-06-14 15:30:00,259.72,261.25,259.7,261.17,11608.0,252.5154,254.0029,252.4959,253.9252,11608.0
2022-06-14 15:40:00,261.07,261.67,260.52,261.44,18088.0,253.8279,254.4113,253.2932,254.1877,18088.0
2022-06-14 15:50:00,261.58,261.58,259.82,260.29,47714.0,254.3238,254.3238,252.6126,253.0696,47714.0
2022-06-15 09:30:00,263.14,264.77,262.87,264.49,12261.0,255.8405,257.4253,255.578,257.1531,12261.0
2022-06-15 09:40:00,264.49,267.53,264.49,266.01,9442.0,257.1531,260.1087,257.1531,258.6309,9442.0
2022-06-15 09:50:00,266.92,267.19,265.84,265.86,7644.0,259.5157,259.7782,258.4656,258.4851,7644.0
2022-06-15 10:00:00,266.04,267.38,265.55,267.08,12173.0,258.6601,259.9629,258.1837,259.6712,12173.0
2022-06-15 10:10:00,267.29,267.55,266.59,267.37,3655.0,259.8754,260.1282,259.1948,259.9532,3655.0
2022-06-15 10:20:00,267.34,267.43,265.9,266.19,13882.0,259.924,260.0115,258.524,258.8059,13882.0
2022-06-15 10:30:00,266.28,266.28,265.13,265.21,2723.0,258.8934,258.8934,257.7753,257.8531,2723.0
2022-06-15 10:40:00,265.32,265.64,264.89,265.27,2870.0,257.96,258.2712,257.542,257.9114,2870.0
2022-06-15 10:50:00,265.53,265.58,264.15,264.61,6125.0,258.1642,258.2128,256.8225,257.2697,6125.0
2022-06-15 11:00:00,264.61,264.92,264.23,264.51,7267.0,257.2697,257.5711,256.9003,257.1725,7267.0
2022-06-15 11:10:00,264.51,264.81,263.35,263.54,10521.0,257.1725,257.4642,256.0447,256.2294,10521.0
2022-06-15 11:20:00,263.42,263.84,262.68,263.78,4056.0,256.1127,256.5211,255.3933,256.4628,4056.0
2022-06-15 11:30:00,263.79,264.43,263.48,264.39,2998.0,256.4725,257.0947,256.1711,257.0558,2998.0
2022-06-15 11:40:00,264.46,264.71,264.24,264.61,1689.0,257.1239,257.367,256.91,257.2697,1689.0
2022-06-15 11:50:00,264.61,265.11,264.2,264.73,2257.0,257.2697,257.7559,256.8711,257.3864,2257.0
2022-06-15 12:00:00,264.97,265.09,264.25,264.37,2055.0,257.6198,257.7364,256.9197,257.0364,2055.0
2022-06-15 12:10:00,264.37,265.48,264.37,265.19,2631.0,257.0364,258.1156,257.0364,257.8336,2631.0
2022-06-15 12:20:00,265.43,265.97,265.38,265.7,2808.0,258.067,258.592,258.0184,258.3295,2808.0
2022-06-15 12:30:00,265.75,266.1,265.33,265.33,4545.0,258.3781,258.7184,257.9698,257.9698,4545.0
2022-06-15 12:40:00,265.52,265.69,264.78,265.65,3554.0,258.1545,258.3198,257.435,258.2809,3554.0
2022-06-15 12:50:00,265.65,265.78,263.78,263.78,4585.0,258.2809,258.4073,256.4628,256.4628,4585.0
2022-06-15 13:00:00,263.83,264.78,263.83,264.45,6336.0,256.5114,257.435,256.5114,257.1142,6336.0
2022-06-15 13:10:00,264.75,265.2,264.3,264.88,4528.0,257.4059,257.8434,256.9683,257.5322,4528.0
2022-06-15 13:20:00,264.59,265.84,264.59,265.8,8012.0,257.2503,258.4656,257.2503,258.4267,8012.0
2022-06-15 13:30:00,265.54,266.13,265.53,265.77,6648.0,258.1739,258.7476,258.1642,258.3976,6648.0
2022-06-15 13:40:00,265.81,266.04,264.84,264.84,5434.0,258.4364,258.6601,257.4934,257.4934,5434.0
2022-06-15 13:50:00,264.25,266.38,264.08,266.38,9646.0,256.9197,258.9906,256.7544,258.9906,9646.0
2022-06-15 14:00:00,265.83,267.0,263.01,264.17,33448.0,258.4559,259.5934,255.7141,256.8419,33448.0
2022-06-15 14:10:00,263.85,266.27,262.9,265.18,20454.0,256.5308,258.8837,255.6072,257.8239,20454.0
2022-06-15 14:20:00,265.55,265.98,263.11,263.11,9689.0,258.1837,258.6017,255.8113,255.8113,9689.0
2022-06-15 14:30:00,263.14,266.61,260.89,265.62,18275.0,255.8405,259.2143,253.6529,258.2517,18275.0
2022-06-15 14:40:00,265.5,270.17,265.37,267.93,19989.0,258.135,262.6755,258.0087,260.4976,19989.0
2022-06-15 14:50:00,268.45,268.65,264.87,265.48,11042.0,261.0032,261.1977,257.5225,258.1156,11042.0
2022-06-15 15:00:00,265.85,267.11,265.17,266.3,9213.0,258.4753,259.7004,257.8142,258.9129,9213.0
2022-06-15 15:10:00,266.96,267.47,265.18,266.06,12253.0,259.5545,260.0504,257.8239,258.6795,12253.0
2022-06-15 15:20:00,266.22,269.35,266.08,269.0,16714.0,258.8351,261.8782,258.699,261.538,16714.0
2022-06-15 15:30:00,269.01,270.58,268.43,268.91,39111.0,261.5477,263.0741,260.9838,261.4505,39111.0
2022-06-15 15:40:00,268.57,268.57,266.57,267.22,15066.0,261.1199,261.1199,259.1754,259.8073,15066.0
2022-06-15 15:50:00,266.89,266.96,265.64,265.71,58955.0,259.4865,259.5545,258.2712,258.3392,58955.0
2022-06-16 09:30:00,256.96,256.96,253.02,253.75,26693.0,249.8319,249.8319,246.0012,246.711,26693.0
2022-06-16 09:40:00,253.74,254.13,252.01,253.36,13665.0,246.7013,247.0805,245.0193,246.3318,13665.0
2022-06-16 09:50:00,253.01,253.81,252.64,253.52,15363.0,245.9915,246.7693,245.6318,246.4874,15363.0
2022-06-16 10:00:00,253.33,253.7,250.34,251.15,20122.0,246.3026,246.6624,243.3956,244.1831,20122.0
2022-06-16 10:10:00,251.17,251.24,249.59,250.45,21787.0,244.2026,244.2706,242.6664,243.5025,21787.0
2022-06-16 10:20:00,250.5,251.88,250.47,251.61,24292.0,243.5511,244.8929,243.522,244.6304,24292.0
2022-06-16 10:30:00,251.73,252.02,250.52,250.75,34567.0,244.747,245.029,243.5706,243.7942,34567.0
2022-06-16 10:40:00,250.65,251.7,248.44,248.44,39979.0,243.697,244.7179,241.5483,241.5483,39979.0
2022-06-16 10:50:00,248.55,251.12,247.9,247.91,12797.0,241.6552,244.1539,241.0233,241.033,12797.0
2022-06-16 11:00:00,247.78,248.72,247.0,248.01,9633.0,240.9066,241.8205,240.1482,241.1302,9633.0
2022-06-16 11:10:00,248.03,249.47,247.98,249.21,18999.0,241.1497,242.5497,241.1011,242.2969,18999.0
2022-06-16 11:20:00,249.21,251.12,248.7,250.72,12077.0,242.2969,244.1539,241.8011,243.765,12077.0
2022-06-16 11:30:00,250.89,250.9,249.27,250.21,10410.0,243.9303,243.9401,242.3553,243.2692,10410.0
2022-06-16 11:40:00,250.44,250.48,248.87,248.97,5291.0,243.4928,243.5317,241.9664,242.0636,5291.0
2022-06-16 11:50:00,249.57,249.7,248.67,249.19,12539.0,242.6469,242.7733,241.7719,242.2775,12539.0
2022-06-16 12:00:00,249.25,249.25,246.78,246.96,5695.0,242.3358,242.3358,239.9343,240.1093,5695.0
2022-06-16 12:10:00,247.16,247.85,247.1,247.85,13283.0,240.3038,240.9747,240.2455,240.9747,13283.0
2022-06-16 12:20:00,247.31,248.86,247.21,247.92,9863.0,240.4496,241.9566,240.3524,241.0427,9863.0
2022-06-16 12:30:00,247.83,247.88,246.56,247.43,6552.0,240.9552,241.0038,239.7204,240.5663,6552.0
2022-06-16 12:40:00,247.31,249.4,247.07,249.37,45785.0,240.4496,242.4817,240.2163,242.4525,45785.0
2022-06-16 12:50:00,249.37,249.78,248.06,248.06,9972.0,242.4525,242.8511,241.1788,241.1788,9972.0
2022-06-16 13:00:00,248.57,249.14,248.29,249.14,5205.0,241.6747,242.2289,241.4025,242.2289,5205.0
2022-06-16 13:10:00,248.91,248.91,247.78,248.29,10295.0,242.0053,242.0053,240.9066,241.4025,10295.0
2022-06-16 13:20:00,248.04,249.57,247.68,249.16,3244.0,241.1594,242.6469,240.8094,242.2483,3244.0
2022-06-16 13:30:00,249.0,249.1,248.11,248.41,10602.0,242.0928,242.19,241.2274,241.5191,10602.0
2022-06-16 13:40:00,248.51,248.51,247.05,247.6,7451.0,241.6163,241.6163,240.1968,240.7316,7451.0
2022-06-16 13:50:00,247.57,247.63,246.24,246.24,6621.0,240.7024,240.7608,239.4093,239.4093,6621.0
2022-06-16 14:00:00,246.31,247.35,246.21,246.61,9360.0,239.4774,240.4885,239.3802,239.7691,9360.0
2022-06-16 14:10:00,246.63,247.07,245.68,245.86,10486.0,239.7885,240.2163,238.8649,239.0399,10486.0
2022-06-16 14:20:00,245.71,245.72,244.44,244.71,15643.0,238.894,238.9037,237.6593,237.9218,15643.0
2022-06-16 14:30:00,244.71,245.56,244.67,245.06,12951.0,237.9218,238.7482,237.8829,238.2621,12951.0
2022-06-16 14:40:00,245.11,245.82,244.32,244.32,7971.0,238.3107,239.001,237.5426,237.5426,7971.0
2022-06-16 14:50:00,244.29,244.71,243.12,243.85,18840.0,237.5134,237.9218,236.3759,237.0856,18840.0
2022-06-16 15:00:00,243.54,244.66,243.49,244.66,14164.0,236.7842,237.8731,236.7356,237.8731,14164.0
2022-06-16 15:10:00,245.05,245.06,243.6,244.59,18178.0,238.2523,238.2621,236.8426,237.8051,18178.0
2022-06-16 15:20:00,244.76,245.42,244.53,245.23,14261.0,237.9704,238.6121,237.7468,238.4273,14261.0
2022-06-16 15:30:00,245.11,245.44,243.51,244.44,17583.0,238.3107,238.6315,236.755,237.6593,17583.0
2022-06-16 15:40:00,244.65,245.27,243.52,243.69,20232.0,237.8634,238.4662,236.7648,236.9301,20232.0
2022-06-16 15:50:00,243.79,245.71,243.75,245.67,49193.0,237.0273,238.894,236.9884,238.8551,49193.0
2022-06-17 09:30:00,242.74,245.04,241.4,241.49,97096.0,236.0064,238.2426,234.7036,234.7911,97096.0
2022-06-17 09:40:00,241.69,242.5,240.35,240.76,26134.0,234.9855,235.7731,233.6827,234.0813,26134.0
2022-06-17 09:50:00,240.74,245.07,240.58,244.61,33136.0,234.0619,238.2718,233.9063,237.8245,33136.0
2022-06-17 10:00:00,243.98,243.98,240.4,240.97,9593.0,237.212,237.212,233.7313,234.2855,9593.0
2022-06-17 10:10:00,241.09,241.88,238.66,238.66,8112.0,234.4022,235.1703,232.0396,232.0396,8112.0
2022-06-17 10:20:00,238.68,238.68,237.22,237.39,12107.0,232.059,232.059,230.6395,230.8048,12107.0
2022-06-17 10:30:00,237.39,237.56,234.9,235.13,29693.0,230.8048,230.9701,228.3839,228.6075,29693.0
2022-06-17 10:40:00,235.42,235.59,233.17,233.77,22515.0,228.8895,229.0547,226.7019,227.2852,22515.0
2022-06-17 10:50:00,233.71,235.44,233.33,235.43,36393.0,227.2269,228.9089,226.8574,228.8992,36393.0
2022-06-17 11:00:00,235.2,238.11,234.62,237.84,19934.0,228.6756,231.5048,228.1117,231.2423,19934.0
2022-06-17 11:10:00,237.82,241.11,237.61,240.89,18390.0,231.2229,234.4216,231.0187,234.2077,18390.0
2022-06-17 11:20:00,240.9,241.87,239.78,241.19,11686.0,234.2175,235.1605,233.1285,234.4994,11686.0
2022-06-17 11:30:00,241.73,241.83,240.02,240.4,12377.0,235.0244,235.1217,233.3619,233.7313,12377.0
2022-06-17 11:40:00,241.23,241.27,239.93,240.7,12048.0,234.5383,234.5772,233.2744,234.023,12048.0
2022-06-17 11:50:00,240.93,240.93,239.0,240.08,27029.0,234.2466,234.2466,232.3702,233.4202,27029.0
2022-06-17 12:00:00,239.81,240.3,238.97,239.63,30156.0,233.1577,233.6341,232.341,232.9827,30156.0
2022-06-17 12:10:00,239.67,241.22,239.39,239.76,12272.0,233.0216,234.5286,232.7493,233.1091,12272.0
2022-06-17 12:20:00,239.55,240.16,239.46,239.76,2866.0,232.9049,233.498,232.8174,233.1091,2866.0
2022-06-17 12:30:00,239.75,239.94,239.21,239.8,4905.0,233.0994,233.2841,232.5743,233.148,4905.0
2022-06-17 12:40:00,239.8,239.93,238.61,239.05,9049.0,233.148,233.2744,231.991,232.4188,9049.0
2022-06-17 12:50:00,239.27,239.32,237.96,238.37,5237.0,232.6327,232.6813,231.359,231.7576,5237.0
2022-06-17 13:00:00,238.47,241.01,238.47,241.01,8900.0,231.8549,234.3244,231.8549,234.3244,8900.0
2022-06-17 13:10:00,241.15,241.89,240.61,241.26,42728.0,234.4605,235.18,233.9355,234.5675,42728.0
2022-06-17 13:20:00,241.01,241.65,240.01,240.02,17531.0,234.3244,234.9466,233.3521,233.3619,17531.0
2022-06-17 13:30:00,240.21,240.94,239.86,240.23,10387.0,233.5466,234.2563,233.2063,233.566,10387.0
2022-06-17 13:40:00,240.21,240.7,239.0,239.7,20904.0,233.5466,234.023,232.3702,233.0507,20904.0
2022-06-17 13:50:00,240.05,241.02,240.05,240.53,3412.0,233.391,234.3341,233.391,233.8577,3412.0
2022-06-17 14:00:00,240.79,241.27,239.77,240.49,11246.0,234.1105,234.5772,233.1188,233.8188,11246.0
2022-06-17 14:10:00,240.51,240.54,239.91,240.02,5493.0,233.8383,233.8674,233.2549,233.3619,5493.0
2022-06-17 14:20:00,240.28,240.95,240.28,240.44,9162.0,233.6146,234.2661,233.6146,233.7702,9162.0
2022-06-17 14:30:00,240.25,240.69,239.71,240.69,4340.0,233.5855,234.0133,233.0605,234.0133,4340.0
2022-06-17 14:40:00,240.96,241.58,240.56,240.73,14044.0,234.2758,234.8786,233.8869,234.0522,14044.0
2022-06-17 14:50:00,240.39,240.64,239.86,240.64,6853.0,233.7216,233.9647,233.2063,233.9647,6853.0
2022-06-17 15:00:00,240.85,241.21,240.27,240.59,16086.0,234.1688,234.5189,233.6049,233.916,16086.0
2022-06-17 15:10:00,240.4,240.56,239.21,240.37,49565.0,233.7313,233.8869,232.5743,233.7022,49565.0
2022-06-17 15:20:00,240.38,242.18,240.38,242.02,11883.0,233.7119,235.4619,233.7119,235.3064,11883.0
2022-06-17 15:30:00,241.88,241.93,240.82,241.29,10512.0,235.1703,235.2189,234.1397,234.5966,10512.0
2022-06-17 15:40:00,241.02,241.09,239.94,239.94,15197.0,234.3341,234.4022,233.2841,233.2841,15197.0
2022-06-17 15:50:00,239.57,240.17,239.06,239.53,59208.0,232.9243,233.5077,232.4285,232.8855,59208.0
2022-06-21 09:30:00,243.5,244.25,241.57,243.09,29523.0,236.7453,237.4745,234.8689,236.3467,29523.0
2022-06-21 09:40:00,243.55,244.94,242.62,244.92,18620.0,236.7939,238.1454,235.8897,238.1259,18620.0
2022-06-21 09:50:00,244.41,247.44,244.36,247.42,18544.0,237.6301,240.576,237.5815,240.5566,18544.0
2022-06-21 10:00:00,247.27,249.68,246.75,249.16,11223.0,240.4107,242.7539,239.9052,242.2483,11223.0
2022-06-21 10:10:00,249.23,249.31,247.14,247.14,8558.0,242.3164,242.3942,240.2844,240.2844,8558.0
2022-06-21 10:20:00,246.68,247.02,244.62,245.33,29563.0,239.8371,240.1677,237.8343,238.5246,29563.0
2022-06-21 10:30:00,245.4,247.05,245.36,246.13,10357.0,238.5926,240.1968,238.5537,239.3024,10357.0
2022-06-21 10:40:00,247.02,247.19,246.64,247.19,3485.0,240.1677,240.333,239.7982,240.333,3485.0
2022-06-21 10:50:00,247.19,247.19,246.68,247.18,5091.0,240.333,240.333,239.8371,240.3232,5091.0
2022-06-21 11:00:00,246.74,246.9,245.52,245.52,3398.0,239.8954,240.051,238.7093,238.7093,3398.0
2022-06-21 11:10:00,245.27,245.27,244.41,244.5,15905.0,238.4662,238.4662,237.6301,237.7176,15905.0
2022-06-21 11:20:00,244.54,244.61,242.5,242.67,33274.0,237.7565,237.8245,235.7731,235.9384,33274.0
2022-06-21 11:30:00,243.02,243.02,241.7,242.0,3925.0,236.2786,236.2786,234.9953,235.2869,3925.0
2022-06-21 11:40:00,241.87,242.25,241.34,241.61,4429.0,235.1605,235.53,234.6452,234.9078,4429.0
2022-06-21 11:50:00,241.93,241.93,240.68,241.35,18591.0,235.2189,235.2189,234.0036,234.655,18591.0
2022-06-21 12:00:00,241.5,242.16,241.38,241.65,1700.0,234.8008,235.4425,234.6841,234.9466,1700.0
2022-06-21 12:10:00,241.97,242.34,241.71,242.19,2406.0,235.2578,235.6175,235.005,235.4717,2406.0
2022-06-21 12:20:00,242.35,243.35,242.35,243.17,8984.0,235.6272,236.5995,235.6272,236.4245,8984.0
2022-06-21 12:30:00,243.09,243.26,241.98,242.32,10463.0,236.3467,236.512,235.2675,235.5981,10463.0
2022-06-21 12:40:00,242.16,242.46,241.79,242.46,4571.0,235.4425,235.7342,235.0828,235.7342,4571.0
2022-06-21 12:50:00,242.54,243.84,242.42,243.68,10621.0,235.812,237.0759,235.6953,236.9203,10621.0
2022-06-21 13:00:00,243.84,243.99,242.7,243.15,7294.0,237.0759,237.2217,235.9675,236.405,7294.0
2022-06-21 13:10:00,242.79,243.18,242.44,242.59,3680.0,236.055,236.4342,235.7147,235.8606,3680.0
2022-06-21 13:20:00,242.65,242.94,242.19,242.42,2196.0,235.9189,236.2009,235.4717,235.6953,2196.0
2022-06-21 13:30:00,242.21,243.0,242.2,242.63,4796.0,235.4911,236.2592,235.4814,235.8995,4796.0
2022-06-21 13:40:00,242.42,243.23,242.33,243.03,3121.0,235.6953,236.4828,235.6078,236.2884,3121.0
2022-06-21 13:50:00,243.15,243.15,242.11,242.44,3987.0,236.405,236.405,235.3939,235.7147,3987.0
2022-06-21 14:00:00,242.18,242.42,241.87,242.42,5067.0,235.4619,235.6953,235.1605,235.6953,5067.0
2022-06-21 14:10:00,242.63,242.63,241.76,241.82,4060.0,235.8995,235.8995,235.0536,235.1119,4060.0
2022-06-21 14:20:00,241.88,242.28,241.85,242.22,3044.0,235.1703,235.5592,235.1411,235.5008,3044.0
2022-06-21 14:30:00,242.04,242.04,241.5,241.5,2959.0,235.3258,235.3258,234.8008,234.8008,2959.0
2022-06-21 14:40:00,241.5,242.38,241.5,242.24,3382.0,234.8008,235.6564,234.8008,235.5203,3382.0
2022-06-21 14:50:00,242.32,242.96,242.14,242.9,4514.0,235.5981,236.2203,235.4231,236.162,4514.0
2022-06-21 15:00:00,242.71,243.21,242.71,243.21,3414.0,235.9772,236.4634,235.9772,236.4634,3414.0
2022-06-21 15:10:00,243.08,243.22,242.47,242.5,6752.0,236.337,236.4731,235.7439,235.7731,6752.0
2022-06-21 15:20:00,242.53,242.78,242.25,242.78,6414.0,235.8022,236.0453,235.53,236.0453,6414.0
2022-06-21 15:30:00,242.79,242.93,242.43,242.64,6515.0,236.055,236.1911,235.705,235.9092,6515.0
2022-06-21 15:40:00,242.66,242.66,241.93,242.14,8782.0,235.9286,235.9286,235.2189,235.4231,8782.0
2022-06-21 15:50:00,242.05,242.47,241.35,241.99,52089.0,235.3355,235.7439,234.655,235.2772,52089.0
2022-06-22 09:30:00,234.63,239.27,233.77,238.2,29010.0,228.1214,232.6327,227.2852,231.5923,29010.0
2022-06-22 09:40:00,238.2,238.47,234.2,234.42,23304.0,231.5923,231.8549,227.7033,227.9172,23304.0
2022-06-22 09:50:00,233.17,236.06,233.17,234.97,15701.0,226.7019,229.5117,226.7019,228.4519,15701.0
2022-06-22 10:00:00,234.98,236.61,234.98,236.61,9744.0,228.4617,230.0465,228.4617,230.0465,9744.0
2022-06-22 10:10:00,236.5,237.79,236.04,237.56,7966.0,229.9395,231.1937,229.4923,230.9701,7966.0
2022-06-22 10:20:00,237.83,240.1,237.77,240.1,7777.0,231.2326,233.4396,231.1743,233.4396,7777.0
2022-06-22 10:30:00,240.16,241.02,240.0,240.83,17617.0,233.498,234.3341,233.3424,234.1494,17617.0
2022-06-22 10:40:00,240.82,241.03,238.86,239.22,4221.0,234.1397,234.3438,232.234,232.5841,4221.0
2022-06-22 10:50:00,239.22,239.57,238.53,238.53,4941.0,232.5841,232.9243,231.9132,231.9132,4941.0
2022-06-22 11:00:00,238.58,238.58,236.94,237.14,5258.0,231.9618,231.9618,230.3673,230.5618,5258.0
2022-06-22 11:10:00,237.11,237.72,236.97,237.64,3479.0,230.5326,231.1257,230.3965,231.0479,3479.0
2022-06-22 11:20:00,237.58,239.49,236.77,239.27,22934.0,230.9895,232.8466,230.202,232.6327,22934.0
2022-06-22 11:30:00,239.15,239.54,238.88,238.88,2618.0,232.516,232.8952,232.2535,232.2535,2618.0
2022-06-22 11:40:00,238.78,238.8,238.01,238.28,3430.0,232.1563,232.1757,231.4076,231.6701,3430.0
2022-06-22 11:50:00,238.28,238.28,236.78,237.05,4532.0,231.6701,231.6701,230.2117,230.4742,4532.0
2022-06-22 12:00:00,237.01,238.1,236.29,236.33,5434.0,230.4354,231.4951,229.7353,229.7742,5434.0
2022-06-22 12:10:00,236.33,237.22,236.33,237.06,5896.0,229.7742,230.6395,229.7742,230.484,5896.0
2022-06-22 12:20:00,236.82,237.1,236.34,236.84,3538.0,230.2506,230.5229,229.7839,230.2701,3538.0
2022-06-22 12:30:00,236.62,237.31,236.61,236.61,3241.0,230.0562,230.727,230.0465,230.0465,3241.0
2022-06-22 12:40:00,236.52,237.13,236.46,236.98,3526.0,229.959,230.552,229.9006,230.4062,3526.0
2022-06-22 12:50:00,237.12,237.21,236.5,236.77,16000.0,230.5423,230.6298,229.9395,230.202,16000.0
2022-06-22 13:00:00,236.91,237.08,236.12,237.04,4057.0,230.3381,230.5034,229.57,230.4645,4057.0
2022-06-22 13:10:00,237.0,238.98,237.0,238.98,6924.0,230.4256,232.3507,230.4256,232.3507,6924.0
2022-06-22 13:20:00,238.95,239.71,238.8,239.33,4045.0,232.3215,233.0605,232.1757,232.691,4045.0
2022-06-22 13:30:00,239.33,239.33,238.27,238.73,3895.0,232.691,232.691,231.6604,232.1076,3895.0
2022-06-22 13:40:00,238.89,240.09,238.88,240.06,5865.0,232.2632,233.4299,232.2535,233.4008,5865.0
2022-06-22 13:50:00,239.97,240.52,239.8,239.93,8770.0,233.3132,233.848,233.148,233.2744,8770.0
2022-06-22 14:00:00,239.97,241.46,239.72,241.45,10757.0,233.3132,234.7619,233.0702,234.7522,10757.0
2022-06-22 14:10:00,241.31,241.99,241.14,241.41,8756.0,234.6161,235.2772,234.4508,234.7133,8756.0
2022-06-22 14:20:00,241.43,241.45,240.6,241.08,5281.0,234.7327,234.7522,233.9258,234.3925,5281.0
2022-06-22 14:30:00,241.24,242.27,241.24,241.97,9890.0,234.548,235.5494,234.548,235.2578,9890.0
2022-06-22 14:40:00,242.15,242.36,241.58,241.85,8842.0,235.4328,235.6369,234.8786,235.1411,8842.0
2022-06-22 14:50:00,241.81,242.56,241.58,242.26,7192.0,235.1022,235.8314,234.8786,235.5397,7192.0
2022-06-22 15:00:00,241.97,242.52,241.53,242.09,7687.0,235.2578,235.7925,234.83,235.3744,7687.0
2022-06-22 15:10:00,242.14,243.0,241.72,242.9,12267.0,235.4231,236.2592,235.0147,236.162,12267.0
2022-06-22 15:20:00,242.79,242.91,241.62,241.77,8563.0,236.055,236.1717,234.9175,235.0633,8563.0
2022-06-22 15:30:00,241.6,242.01,241.34,241.73,13037.0,234.898,235.2967,234.6452,235.0244,13037.0
2022-06-22 15:40:00,241.66,242.4,241.39,241.64,13452.0,234.9564,235.6758,234.6939,234.9369,13452.0
2022-06-22 15:50:00,241.56,242.77,241.34,241.46,41836.0,234.8591,236.0356,234.6452,234.7619,41836.0
2022-06-23 09:30:00,241.0,243.0,240.9,243.0,16858.0,234.3147,236.2592,234.2175,236.2592,16858.0
2022-06-23 09:40:00,242.92,243.97,240.34,240.34,14172.0,236.1814,237.2023,233.673,233.673,14172.0
2022-06-23 09:50:00,239.91,240.4,236.59,238.4,10356.0,233.2549,233.7313,230.027,231.7868,10356.0
2022-06-23 10:00:00,238.52,238.76,236.74,236.76,13291.0,231.9035,232.1368,230.1728,230.1923,13291.0
2022-06-23 10:10:00,236.81,238.36,236.81,236.98,6940.0,230.2409,231.7479,230.2409,230.4062,6940.0
2022-06-23 10:20:00,237.54,239.08,237.54,238.39,8151.0,230.9507,232.4479,230.9507,231.7771,8151.0
2022-06-23 10:30:00,238.59,239.81,238.16,239.38,8307.0,231.9715,233.1577,231.5535,232.7396,8307.0
2022-06-23 10:40:00,240.29,240.82,237.87,238.15,11305.0,233.6244,234.1397,231.2715,231.5437,11305.0
2022-06-23 10:50:00,238.13,240.2,238.13,239.16,13282.0,231.5243,233.5369,231.5243,232.5257,13282.0
2022-06-23 11:00:00,239.18,239.18,238.2,238.88,9627.0,232.5452,232.5452,231.5923,232.2535,9627.0
2022-06-23 11:10:00,239.36,240.0,238.95,239.21,12947.0,232.7202,233.3424,232.3215,232.5743,12947.0
2022-06-23 11:20:00,239.17,239.17,237.87,238.14,8372.0,232.5354,232.5354,231.2715,231.534,8372.0
2022-06-23 11:30:00,238.43,238.78,237.1,237.5,11526.0,231.816,232.1563,230.5229,230.9118,11526.0
2022-06-23 11:40:00,237.83,238.26,237.83,238.12,3225.0,231.2326,231.6507,231.2326,231.5146,3225.0
2022-06-23 11:50:00,237.95,238.21,236.98,237.07,5760.0,231.3493,231.6021,230.4062,230.4937,5760.0
2022-06-23 12:00:00,236.64,236.64,234.05,234.41,13924.0,230.0756,230.0756,227.5575,227.9075,13924.0
2022-06-23 12:10:00,234.6,234.91,233.58,233.9,48737.0,228.0922,228.3936,227.1005,227.4116,48737.0
2022-06-23 12:20:00,233.88,233.99,232.86,232.95,18171.0,227.3922,227.4991,226.4005,226.488,18171.0
2022-06-23 12:30:00,232.8,233.11,232.29,232.42,9169.0,226.3421,226.6435,225.8463,225.9727,9169.0
2022-06-23 12:40:00,232.43,233.67,232.43,233.41,14083.0,225.9824,227.188,225.9824,226.9352,14083.0
2022-06-23 12:50:00,233.02,233.02,232.29,232.34,10254.0,226.556,226.556,225.8463,225.8949,10254.0
2022-06-23 13:00:00,232.34,232.85,231.99,232.56,20926.0,225.8949,226.3908,225.5546,226.1088,20926.0
2022-06-23 13:10:00,232.45,232.86,231.79,232.31,44135.0,226.0019,226.4005,225.3602,225.8657,44135.0
2022-06-23 13:20:00,232.34,232.98,231.91,232.4,24960.0,225.8949,226.5172,225.4768,225.9532,24960.0
2022-06-23 13:30:00,232.84,233.12,230.85,231.0,6465.0,226.381,226.6533,224.4462,224.5921,6465.0
2022-06-23 13:40:00,231.23,231.68,230.54,231.61,24893.0,224.8157,225.2532,224.1448,225.1852,24893.0
2022-06-23 13:50:00,232.09,232.52,231.75,232.05,5777.0,225.6518,226.0699,225.3213,225.6129,5777.0
2022-06-23 14:00:00,231.66,231.76,231.19,231.39,4360.0,225.2338,225.331,224.7768,224.9713,4360.0
2022-06-23 14:10:00,231.5,231.67,230.79,231.09,8588.0,225.0782,225.2435,224.3879,224.6796,8588.0
2022-06-23 14:20:00,231.26,232.02,231.1,231.48,10412.0,224.8449,225.5838,224.6893,225.0588,10412.0
2022-06-23 14:30:00,231.48,232.88,231.36,232.75,29469.0,225.0588,226.4199,224.9421,226.2935,29469.0
2022-06-23 14:40:00,232.79,233.24,232.69,233.24,6915.0,226.3324,226.7699,226.2352,226.7699,6915.0
2022-06-23 14:50:00,233.34,233.8,233.24,233.31,6285.0,226.8672,227.3144,226.7699,226.838,6285.0
2022-06-23 15:00:00,233.26,233.68,232.99,233.54,16433.0,226.7894,227.1977,226.5269,227.0616,16433.0
2022-06-23 15:10:00,233.68,234.28,233.38,234.27,10164.0,227.1977,227.7811,226.9061,227.7714,10164.0
2022-06-23 15:20:00,234.16,235.1,234.08,234.97,9087.0,227.6644,228.5783,227.5866,228.4519,9087.0
2022-06-23 15:30:00,235.24,236.19,235.2,235.5,14328.0,228.7145,229.6381,228.6756,228.9672,14328.0
2022-06-23 15:40:00,235.64,236.4,235.54,236.38,17991.0,229.1034,229.8423,229.0061,229.8228,17991.0
2022-06-23 15:50:00,236.18,236.66,235.58,235.77,30409.0,229.6284,230.0951,229.045,229.2298,30409.0
2022-06-24 09:30:00,238.96,240.47,237.44,238.58,17741.0,232.3313,233.7994,230.8534,231.9618,17741.0
2022-06-24 09:40:00,237.73,242.06,237.73,241.8,20612.0,231.1354,235.3453,231.1354,235.0925,20612.0
2022-06-24 09:50:00,242.13,242.9,241.56,242.56,18867.0,235.4133,236.162,234.8591,235.8314,18867.0
2022-06-24 10:00:00,242.79,247.52,242.79,247.41,16338.0,236.055,240.6538,236.055,240.5469,16338.0
2022-06-24 10:10:00,247.68,248.07,246.97,247.4,9651.0,240.8094,241.1886,240.1191,240.5371,9651.0
2022-06-24 10:20:00,247.4,248.1,247.18,248.07,8928.0,240.5371,241.2177,240.3232,241.1886,8928.0
2022-06-24 10:30:00,248.09,248.76,247.55,247.77,16275.0,241.208,241.8594,240.683,240.8969,16275.0
2022-06-24 10:40:00,248.11,248.88,248.01,248.4,18530.0,241.2274,241.9761,241.1302,241.5094,18530.0
2022-06-24 10:50:00,248.36,248.55,247.4,247.69,15308.0,241.4705,241.6552,240.5371,240.8191,15308.0
2022-06-24 11:00:00,247.81,248.73,247.29,247.58,23588.0,240.9358,241.8302,240.4302,240.7121,23588.0
2022-06-24 11:10:00,247.71,248.37,247.4,248.11,13828.0,240.8385,241.4802,240.5371,241.2274,13828.0
2022-06-24 11:20:00,248.43,249.77,248.27,249.74,45892.0,241.5386,242.8414,241.383,242.8122,45892.0
2022-06-24 11:30:00,249.78,250.27,249.35,250.27,6996.0,242.8511,243.3275,242.433,243.3275,6996.0
2022-06-24 11:40:00,250.27,250.82,249.82,249.84,23980.0,243.3275,243.8623,242.89,242.9095,23980.0
2022-06-24 11:50:00,249.99,250.25,249.2,249.77,5674.0,243.0553,243.3081,242.2872,242.8414,5674.0
2022-06-24 12:00:00,249.65,250.38,249.65,249.77,4411.0,242.7247,243.4345,242.7247,242.8414,4411.0
2022-06-24 12:10:00,249.63,249.92,248.8,249.92,3754.0,242.7053,242.9872,241.8983,242.9872,3754.0
2022-06-24 12:20:00,249.89,250.25,249.52,249.8,7717.0,242.9581,243.3081,242.5983,242.8706,7717.0
2022-06-24 12:30:00,250.05,250.05,249.57,249.82,3097.0,243.1136,243.1136,242.6469,242.89,3097.0
2022-06-24 12:40:00,249.82,249.88,249.34,249.34,3667.0,242.89,242.9483,242.4233,242.4233,3667.0
2022-06-24 12:50:00,249.16,249.41,248.93,249.17,1406.0,242.2483,242.4914,242.0247,242.258,1406.0
2022-06-24 13:00:00,249.13,249.63,248.82,249.63,5094.0,242.2192,242.7053,241.9177,242.7053,5094.0
2022-06-24 13:10:00,249.73,249.87,248.74,248.74,3603.0,242.8025,242.9386,241.84,241.84,3603.0
2022-06-24 13:20:00,248.79,248.8,247.59,247.75,6046.0,241.8886,241.8983,240.7219,240.8774,6046.0
2022-06-24 13:30:00,247.53,247.76,247.17,247.37,4360.0,240.6635,240.8872,240.3135,240.508,4360.0
2022-06-24 13:40:00,247.37,247.97,247.24,247.68,5342.0,240.508,241.0913,240.3816,240.8094,5342.0
2022-06-24 13:50:00,247.49,247.82,246.91,246.91,5315.0,240.6246,240.9455,240.0607,240.0607,5315.0
2022-06-24 14:00:00,247.07,247.41,246.52,246.52,3023.0,240.2163,240.5469,239.6816,239.6816,3023.0
2022-06-24 14:10:00,246.56,246.58,245.76,246.13,9574.0,239.7204,239.7399,238.9426,239.3024,9574.0
2022-06-24 14:20:00,246.18,246.5,245.66,246.36,6399.0,239.351,239.6621,238.8454,239.526,6399.0
2022-06-24 14:30:00,246.58,246.96,246.31,246.39,5356.0,239.7399,240.1093,239.4774,239.5552,5356.0
2022-06-24 14:40:00,246.39,246.85,246.27,246.54,6679.0,239.5552,240.0024,239.4385,239.701,6679.0
2022-06-24 14:50:00,246.69,246.71,246.4,246.61,5600.0,239.8468,239.8663,239.5649,239.7691,5600.0
2022-06-24 15:00:00,246.56,246.77,246.35,246.42,6572.0,239.7204,239.9246,239.5163,239.5843,6572.0
2022-06-24 15:10:00,246.4,246.65,245.99,245.99,8709.0,239.5649,239.8079,239.1663,239.1663,8709.0
2022-06-24 15:20:00,245.99,247.04,245.99,246.84,8000.0,239.1663,240.1871,239.1663,239.9927,8000.0
2022-06-24 15:30:00,246.99,247.04,246.49,246.97,10825.0,240.1385,240.1871,239.6524,240.1191,10825.0
2022-06-24 15:40:00,246.97,247.57,246.97,247.41,19311.0,240.1191,240.7024,240.1191,240.5469,19311.0
2022-06-24 15:50:00,247.55,248.34,247.38,248.29,63866.0,240.683,241.4511,240.5177,241.4025,63866.0
2022-06-27 09:30:00,250.51,251.73,248.0,251.19,21809.0,243.5609,244.747,241.1205,244.222,21809.0
2022-06-27 09:40:00,251.19,251.52,248.06,248.94,13369.0,244.222,244.5429,241.1788,242.0344,13369.0
2022-06-27 09:50:00,248.93,250.43,248.63,249.45,6220.0,242.0247,243.4831,241.733,242.5303,6220.0
2022-06-27 10:00:00,249.47,251.57,249.47,249.97,8610.0,242.5497,244.5915,242.5497,243.0358,8610.0
2022-06-27 10:10:00,249.93,249.94,248.49,249.73,7617.0,242.997,243.0067,241.5969,242.8025,7617.0
2022-06-27 10:20:00,249.93,250.74,249.21,249.79,9858.0,242.997,243.7845,242.2969,242.8608,9858.0
2022-06-27 10:30:00,249.18,250.0,248.53,249.88,23029.0,242.2678,243.065,241.6358,242.9483,23029.0
2022-06-27 10:40:00,249.8,252.83,249.75,252.83,12378.0,242.8706,245.8165,242.822,245.8165,12378.0
2022-06-27 10:50:00,252.83,253.99,252.78,253.56,6645.0,245.8165,246.9443,245.7679,246.5263,6645.0
2022-06-27 11:00:00,252.91,253.37,252.51,252.51,11287.0,245.8943,246.3415,245.5054,245.5054,11287.0
2022-06-27 11:10:00,252.51,253.29,252.3,253.27,11679.0,245.5054,246.2638,245.3012,246.2443,11679.0
2022-06-27 11:20:00,253.49,254.75,253.32,253.91,6987.0,246.4582,247.6833,246.2929,246.8666,6987.0
2022-06-27 11:30:00,254.02,254.02,252.31,253.08,17065.0,246.9735,246.9735,245.3109,246.0596,17065.0
2022-06-27 11:40:00,252.96,254.0,252.96,253.33,14011.0,245.9429,246.9541,245.9429,246.3026,14011.0
2022-06-27 11:50:00,253.39,253.44,252.48,252.63,6323.0,246.361,246.4096,245.4762,245.6221,6323.0
2022-06-27 12:00:00,252.64,252.64,251.25,251.57,5050.0,245.6318,245.6318,244.2803,244.5915,5050.0
2022-06-27 12:10:00,251.42,251.66,251.1,251.66,7390.0,244.4456,244.679,244.1345,244.679,7390.0
2022-06-27 12:20:00,251.79,251.92,250.89,251.12,6115.0,244.8054,244.9318,243.9303,244.1539,6115.0
2022-06-27 12:30:00,251.11,251.11,250.37,250.88,6946.0,244.1442,244.1442,243.4248,243.9206,6946.0
2022-06-27 12:40:00,251.0,251.56,250.95,251.51,6957.0,244.0373,244.5817,243.9887,244.5331,6957.0
2022-06-27 12:50:00,251.33,251.52,250.94,251.28,11312.0,244.3581,244.5429,243.9789,244.3095,11312.0
2022-06-27 13:00:00,251.28,251.29,250.35,251.17,7068.0,244.3095,244.3192,243.4053,244.2026,7068.0
2022-06-27 13:10:00,251.21,251.42,250.56,251.09,11743.0,244.2415,244.4456,243.6095,244.1248,11743.0
2022-06-27 13:20:00,251.02,251.02,250.29,250.32,6603.0,244.0567,244.0567,243.347,243.3761,6603.0
2022-06-27 13:30:00,250.31,250.31,249.71,250.17,4223.0,243.3664,243.3664,242.7831,243.2303,4223.0
2022-06-27 13:40:00,250.17,250.2,249.1,249.19,6774.0,243.2303,243.2595,242.19,242.2775,6774.0
2022-06-27 13:50:00,249.19,249.49,249.0,249.49,8534.0,242.2775,242.5692,242.0928,242.5692,8534.0
2022-06-27 14:00:00,249.5,250.27,249.24,250.19,5597.0,242.5789,243.3275,242.3261,243.2497,5597.0
2022-06-27 14:10:00,250.19,250.88,250.1,250.39,8621.0,243.2497,243.9206,243.1622,243.4442,8621.0
2022-06-27 14:20:00,250.38,250.66,250.3,250.55,4626.0,243.4345,243.7067,243.3567,243.5998,4626.0
2022-06-27 14:30:00,250.71,251.16,250.01,251.07,12077.0,243.7553,244.1928,243.0747,244.1053,12077.0
2022-06-27 14:40:00,250.9,251.38,250.48,251.13,5201.0,243.9401,244.4067,243.5317,244.1637,5201.0
2022-06-27 14:50:00,251.21,251.69,250.77,251.3,6761.0,244.2415,244.7081,243.8137,244.329,6761.0
2022-06-27 15:00:00,251.48,251.63,250.62,251.63,6049.0,244.504,244.6498,243.6678,244.6498,6049.0
2022-06-27 15:10:00,251.53,252.39,251.43,252.39,7831.0,244.5526,245.3887,244.4553,245.3887,7831.0
2022-06-27 15:20:00,252.39,252.74,252.14,252.5,26233.0,245.3887,245.729,245.1457,245.4957,26233.0
2022-06-27 15:30:00,252.46,252.46,251.56,251.83,19909.0,245.4568,245.4568,244.5817,244.8443,19909.0
2022-06-27 15:40:00,251.71,252.24,251.42,251.72,28498.0,244.7276,245.2429,244.4456,244.7373,28498.0
2022-06-27 15:50:00,251.58,252.16,251.05,252.08,63963.0,244.6012,245.1651,244.0859,245.0873,63963.0
2022-06-28 09:30:00,253.88,256.81,253.15,254.05,17272.0,246.8374,249.6861,246.1276,247.0027,17272.0
2022-06-28 09:40:00,254.05,254.94,253.27,254.21,13524.0,247.0027,247.868,246.2443,247.1582,13524.0
2022-06-28 09:50:00,254.3,257.96,254.3,256.37,56587.0,247.2457,250.8042,247.2457,249.2583,56587.0
2022-06-28 10:00:00,256.49,257.25,253.56,254.66,25791.0,249.375,250.1139,246.5263,247.5957,25791.0
2022-06-28 10:10:00,254.44,255.16,253.8,253.8,5054.0,247.3819,248.0819,246.7596,246.7596,5054.0
2022-06-28 10:20:00,253.75,253.83,251.37,252.83,29981.0,246.711,246.7888,244.397,245.8165,29981.0
2022-06-28 10:30:00,252.64,252.89,251.68,252.87,9975.0,245.6318,245.8748,244.6984,245.8554,9975.0
2022-06-28 10:40:00,252.63,253.69,251.9,253.6,13983.0,245.6221,246.6527,244.9123,246.5652,13983.0
2022-06-28 10:50:00,253.14,255.11,253.08,254.53,9634.0,246.1179,248.0333,246.0596,247.4694,9634.0
2022-06-28 11:00:00,254.22,255.0,253.65,253.77,8430.0,247.168,247.9263,246.6138,246.7304,8430.0
2022-06-28 11:10:00,253.85,253.96,252.27,252.34,6224.0,246.8082,246.9152,245.272,245.3401,6224.0
2022-06-28 11:20:00,252.34,252.34,248.86,249.49,10654.0,245.3401,245.3401,241.9566,242.5692,10654.0
2022-06-28 11:30:00,249.72,250.31,248.49,248.8,5489.0,242.7928,243.3664,241.5969,241.8983,5489.0
2022-06-28 11:40:00,248.8,248.93,248.01,248.75,8082.0,241.8983,242.0247,241.1302,241.8497,8082.0
2022-06-28 11:50:00,248.75,248.78,248.16,248.52,4465.0,241.8497,241.8789,241.2761,241.6261,4465.0
2022-06-28 12:00:00,248.21,248.97,248.21,248.96,11424.0,241.3247,242.0636,241.3247,242.0539,11424.0
2022-06-28 12:10:00,249.03,250.05,248.53,249.55,12828.0,242.1219,243.1136,241.6358,242.6275,12828.0
2022-06-28 12:20:00,249.83,250.97,249.62,250.95,10732.0,242.8997,244.0081,242.6956,243.9887,10732.0
2022-06-28 12:30:00,250.97,251.01,250.4,250.89,6919.0,244.0081,244.047,243.4539,243.9303,6919.0
2022-06-28 12:40:00,250.74,250.98,250.45,250.76,3952.0,243.7845,244.0178,243.5025,243.8039,3952.0
2022-06-28 12:50:00,250.78,250.93,250.44,250.71,2628.0,243.8234,243.9692,243.4928,243.7553,2628.0
2022-06-28 13:00:00,250.51,250.82,249.53,249.58,8833.0,243.5609,243.8623,242.6081,242.6567,8833.0
2022-06-28 13:10:00,249.44,249.83,249.44,249.51,15930.0,242.5206,242.8997,242.5206,242.5886,15930.0
2022-06-28 13:20:00,249.17,249.9,248.91,249.9,6162.0,242.258,242.9678,242.0053,242.9678,6162.0
2022-06-28 13:30:00,249.63,250.15,249.62,249.77,6648.0,242.7053,243.2109,242.6956,242.8414,6648.0
2022-06-28 13:40:00,249.83,250.52,249.83,250.45,9425.0,242.8997,243.5706,242.8997,243.5025,9425.0
2022-06-28 13:50:00,250.39,250.73,250.38,250.51,4052.0,243.4442,243.7748,243.4345,243.5609,4052.0
2022-06-28 14:00:00,250.38,250.8,250.19,250.19,4204.0,243.4345,243.8428,243.2497,243.2497,4204.0
2022-06-28 14:10:00,250.12,250.33,249.61,250.05,8297.0,243.1817,243.3859,242.6858,243.1136,8297.0
2022-06-28 14:20:00,249.98,250.46,249.7,250.27,11020.0,243.0456,243.5123,242.7733,243.3275,11020.0
2022-06-28 14:30:00,250.25,250.38,248.52,248.53,14773.0,243.3081,243.4345,241.6261,241.6358,14773.0
2022-06-28 14:40:00,248.51,249.48,248.19,249.47,18560.0,241.6163,242.5594,241.3052,242.5497,18560.0
2022-06-28 14:50:00,249.45,249.45,248.79,248.98,4923.0,242.5303,242.5303,241.8886,242.0733,4923.0
2022-06-28 15:00:00,249.2,249.2,248.21,248.57,8839.0,242.2872,242.2872,241.3247,241.6747,8839.0
2022-06-28 15:10:00,248.8,249.13,248.64,249.02,8291.0,241.8983,242.2192,241.7427,242.1122,8291.0
2022-06-28 15:20:00,248.85,249.16,248.6,248.84,9891.0,241.9469,242.2483,241.7039,241.9372,9891.0
2022-06-28 15:30:00,248.75,249.09,248.3,248.73,16384.0,241.8497,242.1803,241.4122,241.8302,16384.0
2022-06-28 15:40:00,248.73,248.95,247.57,247.8,18205.0,241.8302,242.0441,240.7024,240.926,18205.0
2022-06-28 15:50:00,247.71,248.3,247.57,248.2,52856.0,240.8385,241.4122,240.7024,241.3149,52856.0
2022-06-29 09:30:00,246.92,246.92,240.01,240.01,15407.0,240.0705,240.0705,233.3521,233.3521,15407.0
2022-06-29 09:40:00,239.8,241.19,239.25,240.39,17599.0,233.148,234.4994,232.6132,233.7216,17599.0
2022-06-29 09:50:00,240.44,241.42,240.16,240.93,20207.0,233.7702,234.723,233.498,234.2466,20207.0
2022-06-29 10:00:00,241.07,242.68,240.0,240.12,14427.0,234.3827,235.9481,233.3424,233.4591,14427.0
2022-06-29 10:10:00,240.37,240.96,240.0,240.67,36435.0,233.7022,234.2758,233.3424,233.9938,36435.0
2022-06-29 10:20:00,240.67,241.65,240.06,240.64,12385.0,233.9938,234.9466,233.4008,233.9647,12385.0
2022-06-29 10:30:00,240.54,241.58,240.26,241.1,8992.0,233.8674,234.8786,233.5952,234.4119,8992.0
2022-06-29 10:40:00,240.44,241.53,240.0,240.52,12460.0,233.7702,234.83,233.3424,233.848,12460.0
2022-06-29 10:50:00,240.92,240.92,239.72,240.29,3961.0,234.2369,234.2369,233.0702,233.6244,3961.0
2022-06-29 11:00:00,239.95,240.09,239.33,240.09,7541.0,233.2938,233.4299,232.691,233.4299,7541.0
2022-06-29 11:10:00,239.88,239.99,239.26,239.26,2889.0,233.2257,233.3327,232.6229,232.6229,2889.0
2022-06-29 11:20:00,239.17,239.21,237.38,238.48,14120.0,232.5354,232.5743,230.7951,231.8646,14120.0
2022-06-29 11:30:00,238.59,239.48,238.42,239.05,5148.0,231.9715,232.8368,231.8062,232.4188,5148.0
2022-06-29 11:40:00,239.12,239.22,238.0,238.42,3734.0,232.4868,232.5841,231.3979,231.8062,3734.0
2022-06-29 11:50:00,238.49,239.25,238.48,239.04,2302.0,231.8743,232.6132,231.8646,232.409,2302.0
2022-06-29 12:00:00,239.14,239.61,238.83,239.21,3068.0,232.5063,232.9632,232.2049,232.5743,3068.0
2022-06-29 12:10:00,238.93,239.28,238.48,239.15,4092.0,232.3021,232.6424,231.8646,232.516,4092.0
2022-06-29 12:20:00,239.15,239.15,237.5,237.61,12357.0,232.516,232.516,230.9118,231.0187,12357.0
2022-06-29 12:30:00,237.6,238.66,237.6,238.66,3355.0,231.009,232.0396,231.009,232.0396,3355.0
2022-06-29 12:40:00,238.84,238.96,238.52,238.69,1202.0,232.2146,232.3313,231.9035,232.0688,1202.0
2022-06-29 12:50:00,238.57,238.91,238.02,238.48,12342.0,231.9521,232.2827,231.4173,231.8646,12342.0
2022-06-29 13:00:00,238.51,239.17,238.36,239.17,2834.0,231.8937,232.5354,231.7479,232.5354,2834.0
2022-06-29 13:10:00,239.37,239.52,238.2,238.4,4357.0,232.7299,232.8757,231.5923,231.7868,4357.0
2022-06-29 13:20:00,238.25,238.9,237.9,238.9,6160.0,231.641,232.2729,231.3007,232.2729,6160.0
2022-06-29 13:30:00,239.05,239.6,238.65,239.38,6892.0,232.4188,232.9535,232.0299,232.7396,6892.0
2022-06-29 13:40:00,239.47,240.13,239.45,239.92,2601.0,232.8271,233.4688,232.8077,233.2646,2601.0
2022-06-29 13:50:00,240.06,240.77,240.05,240.77,3310.0,233.4008,234.0911,233.391,234.0911,3310.0
2022-06-29 14:00:00,240.65,241.72,240.64,241.61,4483.0,233.9744,235.0147,233.9647,234.9078,4483.0
2022-06-29 14:10:00,241.63,242.14,241.39,241.4,8835.0,234.9272,235.4231,234.6939,234.7036,8835.0
2022-06-29 14:20:00,241.5,241.5,240.85,241.42,5081.0,234.8008,234.8008,234.1688,234.723,5081.0
2022-06-29 14:30:00,241.22,241.22,240.3,240.4,4889.0,234.5286,234.5286,233.6341,233.7313,4889.0
2022-06-29 14:40:00,240.33,240.42,239.69,240.11,19915.0,233.6633,233.7508,233.041,233.4494,19915.0
2022-06-29 14:50:00,239.91,240.96,239.66,240.68,7098.0,233.2549,234.2758,233.0118,234.0036,7098.0
2022-06-29 15:00:00,240.47,240.75,239.88,240.75,3669.0,233.7994,234.0716,233.2257,234.0716,3669.0
2022-06-29 15:10:00,240.53,241.25,240.36,240.93,5507.0,233.8577,234.5577,233.6924,234.2466,5507.0
2022-06-29 15:20:00,240.87,241.23,240.71,240.92,6171.0,234.1883,234.5383,234.0327,234.2369,6171.0
2022-06-29 15:30:00,240.92,240.93,239.84,240.42,8793.0,234.2369,234.2466,233.1869,233.7508,8793.0
2022-06-29 15:40:00,240.21,240.73,239.88,240.27,11571.0,233.5466,234.0522,233.2257,233.6049,11571.0
2022-06-29 15:50:00,240.67,241.26,239.89,241.01,40230.0,233.9938,234.5675,233.2355,234.3244,40230.0
2022-06-30 09:30:00,238.21,238.63,236.88,237.16,27896.0,231.6021,232.0104,230.309,230.5812,27896.0
2022-06-30 09:40:00,237.11,238.74,235.77,238.49,17363.0,230.5326,232.1174,229.2298,231.8743,17363.0
2022-06-30 09:50:00,238.93,238.93,237.62,238.18,9422.0,232.3021,232.3021,231.0284,231.5729,9422.0
2022-06-30 10:00:00,238.06,238.18,236.74,237.62,16711.0,231.4562,231.5729,230.1728,231.0284,16711.0
2022-06-30 10:10:00,238.39,239.71,237.88,239.71,9789.0,231.7771,233.0605,231.2812,233.0605,9789.0
2022-06-30 10:20:00,239.79,239.79,238.57,239.02,3778.0,233.1382,233.1382,231.9521,232.3896,3778.0
2022-06-30 10:30:00,239.24,240.79,239.24,239.76,12255.0,232.6035,234.1105,232.6035,233.1091,12255.0
2022-06-30 10:40:00,239.39,240.15,239.01,239.5,7124.0,232.7493,233.4883,232.3799,232.8563,7124.0
2022-06-30 10:50:00,239.5,241.39,239.5,241.39,24071.0,232.8563,234.6939,232.8563,234.6939,24071.0
2022-06-30 11:00:00,241.41,242.69,240.53,242.69,8960.0,234.7133,235.9578,233.8577,235.9578,8960.0
2022-06-30 11:10:00,242.62,243.39,242.41,243.26,4486.0,235.8897,236.6384,235.6856,236.512,4486.0
2022-06-30 11:20:00,243.01,245.0,242.93,244.62,12264.0,236.2689,238.2037,236.1911,237.8343,12264.0
2022-06-30 11:30:00,244.58,244.58,242.58,243.0,14516.0,237.7954,237.7954,235.8508,236.2592,14516.0
2022-06-30 11:40:00,243.0,243.61,242.61,243.61,8004.0,236.2592,236.8523,235.88,236.8523,8004.0
2022-06-30 11:50:00,243.4,243.48,242.87,243.13,2100.0,236.6481,236.7259,236.1328,236.3856,2100.0
2022-06-30 12:00:00,243.25,243.85,242.73,242.8,2856.0,236.5023,237.0856,235.9967,236.0647,2856.0
2022-06-30 12:10:00,242.81,244.01,242.81,244.0,6188.0,236.0745,237.2412,236.0745,237.2315,6188.0
2022-06-30 12:20:00,243.97,245.81,243.97,245.59,6647.0,237.2023,238.9912,237.2023,238.7773,6647.0
2022-06-30 12:30:00,245.65,246.15,244.91,244.91,4802.0,238.8357,239.3218,238.1162,238.1162,4802.0
2022-06-30 12:40:00,244.75,245.37,244.61,244.68,4199.0,237.9607,238.5635,237.8245,237.8926,4199.0
2022-06-30 12:50:00,244.61,245.55,244.56,244.9,2600.0,237.8245,238.7385,237.7759,238.1065,2600.0
2022-06-30 13:00:00,245.04,245.07,243.52,243.7,4311.0,238.2426,238.2718,236.7648,236.9398,4311.0
2022-06-30 13:10:00,243.54,243.54,242.07,242.36,5502.0,236.7842,236.7842,235.355,235.6369,5502.0
2022-06-30 13:20:00,242.56,243.64,242.41,243.43,4613.0,235.8314,236.8814,235.6856,236.6773,4613.0
2022-06-30 13:30:00,243.48,243.64,243.27,243.36,1920.0,236.7259,236.8814,236.5217,236.6092,1920.0
2022-06-30 13:40:00,243.37,243.84,242.86,243.52,4300.0,236.6189,237.0759,236.1231,236.7648,4300.0
2022-06-30 13:50:00,243.57,244.18,243.47,244.15,6078.0,236.8134,237.4065,236.7162,237.3773,6078.0
2022-06-30 14:00:00,244.04,244.32,243.45,243.46,3474.0,237.2703,237.5426,236.6967,236.7064,3474.0
2022-06-30 14:10:00,243.29,244.45,243.28,244.17,6111.0,236.5412,237.669,236.5314,237.3967,6111.0
2022-06-30 14:20:00,244.27,244.37,242.84,243.51,4171.0,237.494,237.5912,236.1036,236.755,4171.0
2022-06-30 14:30:00,243.79,243.97,243.5,243.71,1519.0,237.0273,237.2023,236.7453,236.9495,1519.0
2022-06-30 14:40:00,243.55,243.55,242.33,242.89,4131.0,236.7939,236.7939,235.6078,236.1522,4131.0
2022-06-30 14:50:00,242.72,242.72,241.97,242.39,2527.0,235.987,235.987,235.2578,235.6661,2527.0
2022-06-30 15:00:00,242.48,242.67,241.36,241.37,2662.0,235.7536,235.9384,234.6647,234.6744,2662.0
2022-06-30 15:10:00,241.23,241.64,240.86,241.13,5393.0,234.5383,234.9369,234.1786,234.4411,5393.0
2022-06-30 15:20:00,241.16,242.83,241.15,242.83,8239.0,234.4702,236.0939,234.4605,236.0939,8239.0
2022-06-30 15:30:00,242.85,243.67,242.78,242.84,24873.0,236.1134,236.9106,236.0453,236.1036,24873.0
2022-06-30 15:40:00,242.72,243.28,242.04,242.69,18374.0,235.987,236.5314,235.3258,235.9578,18374.0
2022-06-30 15:50:00,242.8,243.29,241.25,243.02,60782.0,236.0647,236.5412,234.5577,236.2786,60782.0
2022-07-01 09:30:00,242.61,244.31,241.94,244.31,7553.0,235.88,237.5329,235.2286,237.5329,7553.0
2022-07-01 09:40:00,244.63,248.2,244.24,247.11,5853.0,237.844,241.3149,237.4648,240.2552,5853.0
2022-07-01 09:50:00,246.9,247.15,243.95,243.95,5444.0,240.051,240.2941,237.1828,237.1828,5444.0
2022-07-01 10:00:00,244.43,244.82,241.52,242.99,20362.0,237.6495,238.0287,234.8203,236.2495,20362.0
2022-07-01 10:10:00,242.75,243.03,239.46,239.57,20703.0,236.0161,236.2884,232.8174,232.9243,20703.0
2022-07-01 10:20:00,238.81,239.65,238.63,239.12,8567.0,232.1854,233.0021,232.0104,232.4868,8567.0
2022-07-01 10:30:00,238.73,239.01,237.91,238.05,11871.0,232.1076,232.3799,231.3104,231.4465,11871.0
2022-07-01 10:40:00,238.0,240.45,237.9,239.64,22839.0,231.3979,233.7799,231.3007,232.9924,22839.0
2022-07-01 10:50:00,239.9,241.39,239.53,240.81,10586.0,233.2452,234.6939,232.8855,234.1299,10586.0
2022-07-01 11:00:00,240.34,241.81,240.19,241.81,2889.0,233.673,235.1022,233.5271,235.1022,2889.0
2022-07-01 11:10:00,241.79,241.93,241.38,241.92,3402.0,235.0828,235.2189,234.6841,235.2092,3402.0
2022-07-01 11:20:00,241.92,241.92,240.34,240.34,4310.0,235.2092,235.2092,233.673,233.673,4310.0
2022-07-01 11:30:00,240.75,242.05,240.75,241.51,4187.0,234.0716,235.3355,234.0716,234.8105,4187.0
2022-07-01 11:40:00,241.76,241.76,241.28,241.59,1342.0,235.0536,235.0536,234.5869,234.8883,1342.0
2022-07-01 11:50:00,241.0,241.08,239.82,239.92,7494.0,234.3147,234.3925,233.1674,233.2646,7494.0
2022-07-01 12:00:00,240.4,241.39,239.5,241.39,6407.0,233.7313,234.6939,232.8563,234.6939,6407.0
2022-07-01 12:10:00,241.31,242.41,241.11,242.41,4066.0,234.6161,235.6856,234.4216,235.6856,4066.0
2022-07-01 12:20:00,242.25,242.68,242.23,242.44,1100.0,235.53,235.9481,235.5106,235.7147,1100.0
2022-07-01 12:30:00,242.53,242.69,241.77,241.77,1539.0,235.8022,235.9578,235.0633,235.0633,1539.0
2022-07-01 12:40:00,241.63,241.69,241.07,241.3,3951.0,234.9272,234.9855,234.3827,234.6064,3951.0
2022-07-01 12:50:00,241.38,242.41,241.22,241.22,3123.0,234.6841,235.6856,234.5286,234.5286,3123.0
2022-07-01 13:00:00,241.35,241.68,241.12,241.59,2228.0,234.655,234.9758,234.4313,234.8883,2228.0
2022-07-01 13:10:00,241.51,242.49,241.51,242.4,3361.0,234.8105,235.7633,234.8105,235.6758,3361.0
2022-07-01 13:20:00,242.02,242.66,241.83,242.46,4911.0,235.3064,235.9286,235.1217,235.7342,4911.0
2022-07-01 13:30:00,242.44,242.63,241.74,242.39,7555.0,235.7147,235.8995,235.0341,235.6661,7555.0
2022-07-01 13:40:00,242.21,242.46,241.85,242.24,2087.0,235.4911,235.7342,235.1411,235.5203,2087.0
2022-07-01 13:50:00,242.21,242.61,242.0,242.06,5503.0,235.4911,235.88,235.2869,235.3453,5503.0
2022-07-01 14:00:00,242.1,242.36,241.74,241.78,3998.0,235.3842,235.6369,235.0341,235.073,3998.0
2022-07-01 14:10:00,241.65,243.05,241.51,243.05,3305.0,234.9466,236.3078,234.8105,236.3078,3305.0
2022-07-01 14:20:00,243.11,244.1,243.11,243.7,2374.0,236.3661,237.3287,236.3661,236.9398,2374.0
2022-07-01 14:30:00,243.81,244.09,243.77,244.09,2223.0,237.0467,237.319,237.0078,237.319,2223.0
2022-07-01 14:40:00,244.02,244.37,243.77,244.17,4104.0,237.2509,237.5912,237.0078,237.3967,4104.0
2022-07-01 14:50:00,244.36,244.36,243.73,244.12,1363.0,237.5815,237.5815,236.9689,237.3481,1363.0
2022-07-01 15:00:00,244.29,244.29,243.34,243.71,1804.0,237.5134,237.5134,236.5898,236.9495,1804.0
2022-07-01 15:10:00,243.94,244.28,243.81,244.03,2717.0,237.1731,237.5037,237.0467,237.2606,2717.0
2022-07-01 15:20:00,243.97,244.29,243.61,244.29,4611.0,237.2023,237.5134,236.8523,237.5134,4611.0
2022-07-01 15:30:00,244.54,245.24,244.41,245.17,8075.0,237.7565,238.4371,237.6301,238.369,8075.0
2022-07-01 15:40:00,245.18,245.44,244.93,245.38,7187.0,238.3787,238.6315,238.1357,238.5732,7187.0
2022-07-01 15:50:00,245.49,245.49,243.98,244.16,35542.0,238.6801,238.6801,237.212,237.387,35542.0
2022-07-05 09:30:00,238.0,238.0,235.39,236.81,21297.0,231.3979,231.3979,228.8603,230.2409,21297.0
2022-07-05 09:40:00,236.81,238.2,236.7,237.42,13065.0,230.2409,231.5923,230.134,230.834,13065.0
2022-07-05 09:50:00,236.93,237.51,235.5,237.07,29204.0,230.3576,230.9215,228.9672,230.4937,29204.0
2022-07-05 10:00:00,236.73,238.09,236.38,237.61,6101.0,230.1631,231.4854,229.8228,231.0187,6101.0
2022-07-05 10:10:00,237.86,240.61,237.85,240.05,6734.0,231.2618,233.9355,231.2521,233.391,6734.0
2022-07-05 10:20:00,239.85,240.0,238.66,238.66,5902.0,233.1966,233.3424,232.0396,232.0396,5902.0
2022-07-05 10:30:00,238.75,241.63,238.75,241.24,4813.0,232.1271,234.9272,232.1271,234.548,4813.0
2022-07-05 10:40:00,242.01,242.67,239.98,240.19,7507.0,235.2967,235.9384,233.323,233.5271,7507.0
2022-07-05 10:50:00,240.28,241.05,239.22,241.05,12732.0,233.6146,234.3633,232.5841,234.3633,12732.0
2022-07-05 11:00:00,240.78,241.28,240.43,241.09,2712.0,234.1008,234.5869,233.7605,234.4022,2712.0
2022-07-05 11:10:00,241.15,241.2,240.26,241.04,6483.0,234.4605,234.5091,233.5952,234.3536,6483.0
2022-07-05 11:20:00,241.24,241.6,240.42,240.93,4792.0,234.548,234.898,233.7508,234.2466,4792.0
2022-07-05 11:30:00,240.75,241.38,240.23,240.23,3335.0,234.0716,234.6841,233.566,233.566,3335.0
2022-07-05 11:40:00,240.65,242.12,240.57,241.3,5100.0,233.9744,235.4036,233.8966,234.6064,5100.0
2022-07-05 11:50:00,240.98,242.0,240.98,241.56,3123.0,234.2952,235.2869,234.2952,234.8591,3123.0
2022-07-05 12:00:00,241.64,241.9,241.33,241.54,2050.0,234.9369,235.1897,234.6355,234.8397,2050.0
2022-07-05 12:10:00,242.23,242.57,241.35,242.03,2086.0,235.5106,235.8411,234.655,235.3161,2086.0
2022-07-05 12:20:00,242.05,243.54,242.05,242.89,1418.0,235.3355,236.7842,235.3355,236.1522,1418.0
2022-07-05 12:30:00,243.01,243.52,242.5,243.07,3400.0,236.2689,236.7648,235.7731,236.3273,3400.0
2022-07-05 12:40:00,243.05,243.05,241.94,241.99,1600.0,236.3078,236.3078,235.2286,235.2772,1600.0
2022-07-05 12:50:00,241.95,242.1,241.4,241.75,3653.0,235.2383,235.3842,234.7036,235.0439,3653.0
2022-07-05 13:00:00,241.88,242.83,241.56,241.95,4904.0,235.1703,236.0939,234.8591,235.2383,4904.0
2022-07-05 13:10:00,242.17,242.9,242.05,242.89,2022.0,235.4522,236.162,235.3355,236.1522,2022.0
2022-07-05 13:20:00,242.81,243.88,242.81,243.21,6286.0,236.0745,237.1148,236.0745,236.4634,6286.0
2022-07-05 13:30:00,243.39,243.95,242.95,243.43,4672.0,236.6384,237.1828,236.2106,236.6773,4672.0
2022-07-05 13:40:00,243.34,243.52,242.18,242.69,3205.0,236.5898,236.7648,235.4619,235.9578,3205.0
2022-07-05 13:50:00,242.53,243.16,242.53,243.04,2138.0,235.8022,236.4148,235.8022,236.2981,2138.0
2022-07-05 14:00:00,243.14,243.91,242.99,243.24,3698.0,236.3953,237.144,236.2495,236.4925,3698.0
2022-07-05 14:10:00,243.41,243.41,242.18,242.5,2025.0,236.6578,236.6578,235.4619,235.7731,2025.0
2022-07-05 14:20:00,242.74,243.13,242.58,243.11,2201.0,236.0064,236.3856,235.8508,236.3661,2201.0
2022-07-05 14:30:00,243.04,243.82,243.04,243.79,3182.0,236.2981,237.0564,236.2981,237.0273,3182.0
2022-07-05 14:40:00,244.04,244.08,243.3,243.6,8310.0,237.2703,237.3092,236.5509,236.8426,8310.0
2022-07-05 14:50:00,243.78,244.02,243.53,243.53,3497.0,237.0176,237.2509,236.7745,236.7745,3497.0
2022-07-05 15:00:00,243.73,244.52,243.27,244.52,6278.0,236.9689,237.737,236.5217,237.737,6278.0
2022-07-05 15:10:00,244.46,244.57,243.69,243.71,2967.0,237.6787,237.7856,236.9301,236.9495,2967.0
2022-07-05 15:20:00,243.48,244.42,243.45,244.37,9810.0,236.7259,237.6398,236.6967,237.5912,9810.0
2022-07-05 15:30:00,244.55,244.6,243.84,244.08,6116.0,237.7662,237.8148,237.0759,237.3092,6116.0
2022-07-05 15:40:00,244.13,244.74,244.13,244.7,5504.0,237.3579,237.9509,237.3579,237.912,5504.0
2022-07-05 15:50:00,244.79,245.11,244.04,245.03,55271.0,237.9995,238.3107,237.2703,238.2329,55271.0
2022-07-06 09:30:00,245.31,248.64,245.28,245.51,19803.0,238.5051,241.7427,238.4759,238.6996,19803.0
2022-07-06 09:40:00,245.26,246.2,242.41,242.41,4140.0,238.4565,239.3704,235.6856,235.6856,4140.0
2022-07-06 09:50:00,242.34,243.55,240.46,240.52,2175.0,235.6175,236.7939,233.7897,233.848,2175.0
2022-07-06 10:00:00,240.01,241.75,239.42,241.33,4359.0,233.3521,235.0439,232.7785,234.6355,4359.0
2022-07-06 10:10:00,240.07,240.35,239.19,239.37,6452.0,233.4105,233.6827,232.5549,232.7299,6452.0
2022-07-06 10:20:00,239.25,241.12,239.06,241.09,12208.0,232.6132,234.4313,232.4285,234.4022,12208.0
2022-07-06 10:30:00,240.83,240.83,239.97,240.43,3899.0,234.1494,234.1494,233.3132,233.7605,3899.0
2022-07-06 10:40:00,240.22,241.24,239.81,239.82,3000.0,233.5563,234.548,233.1577,233.1674,3000.0
2022-07-06 10:50:00,239.85,240.36,239.42,240.36,2924.0,233.1966,233.6924,232.7785,233.6924,2924.0
2022-07-06 11:00:00,240.45,240.45,239.19,239.84,2230.0,233.7799,233.7799,232.5549,233.1869,2230.0
2022-07-06 11:10:00,239.84,240.47,239.5,240.28,1453.0,233.1869,233.7994,232.8563,233.6146,1453.0
2022-07-06 11:20:00,239.95,239.95,239.15,239.15,2326.0,233.2938,233.2938,232.516,232.516,2326.0
2022-07-06 11:30:00,239.04,239.69,238.71,239.69,4459.0,232.409,233.041,232.0882,233.041,4459.0
2022-07-06 11:40:00,239.76,240.07,239.54,239.83,864.0,233.1091,233.4105,232.8952,233.1771,864.0
2022-07-06 11:50:00,240.16,240.16,239.52,239.52,1016.0,233.498,233.498,232.8757,232.8757,1016.0
2022-07-06 12:00:00,239.41,239.41,238.64,238.88,2708.0,232.7688,232.7688,232.0201,232.2535,2708.0
2022-07-06 12:10:00,238.67,239.48,238.67,239.18,2117.0,232.0493,232.8368,232.0493,232.5452,2117.0
2022-07-06 12:20:00,239.29,239.44,238.27,238.52,3209.0,232.6521,232.798,231.6604,231.9035,3209.0
2022-07-06 12:30:00,238.43,239.3,238.34,238.62,6795.0,231.816,232.6618,231.7285,232.0007,6795.0
2022-07-06 12:40:00,238.4,239.1,238.24,239.03,6052.0,231.7868,232.4674,231.6312,232.3993,6052.0
2022-07-06 12:50:00,238.87,239.27,238.5,239.0,3102.0,232.2438,232.6327,231.884,232.3702,3102.0
2022-07-06 13:00:00,239.12,239.88,239.12,239.88,2400.0,232.4868,233.2257,232.4868,233.2257,2400.0
2022-07-06 13:10:00,239.62,239.78,239.37,239.51,3950.0,232.973,233.1285,232.7299,232.866,3950.0
2022-07-06 13:20:00,239.37,239.52,238.96,239.14,3978.0,232.7299,232.8757,232.3313,232.5063,3978.0
2022-07-06 13:30:00,238.99,240.15,238.98,239.86,5360.0,232.3604,233.4883,232.3507,233.2063,5360.0
2022-07-06 13:40:00,239.98,240.21,239.52,240.15,4304.0,233.323,233.5466,232.8757,233.4883,4304.0
2022-07-06 13:50:00,240.08,241.18,240.07,240.83,8567.0,233.4202,234.4897,233.4105,234.1494,8567.0
2022-07-06 14:00:00,240.46,241.0,239.91,240.48,3268.0,233.7897,234.3147,233.2549,233.8091,3268.0
2022-07-06 14:10:00,240.03,240.29,239.35,239.9,2616.0,233.3716,233.6244,232.7104,233.2452,2616.0
2022-07-06 14:20:00,240.01,242.07,239.82,242.06,4865.0,233.3521,235.355,233.1674,235.3453,4865.0
2022-07-06 14:30:00,242.13,242.98,241.84,242.17,5744.0,235.4133,236.2398,235.1314,235.4522,5744.0
2022-07-06 14:40:00,242.34,243.46,242.3,242.61,7973.0,235.6175,236.7064,235.5786,235.88,7973.0
2022-07-06 14:50:00,242.56,242.93,242.38,242.84,5621.0,235.8314,236.1911,235.6564,236.1036,5621.0
2022-07-06 15:00:00,242.2,242.2,241.7,242.05,4007.0,235.4814,235.4814,234.9953,235.3355,4007.0
2022-07-06 15:10:00,242.06,242.84,241.62,242.56,10465.0,235.3453,236.1036,234.9175,235.8314,10465.0
2022-07-06 15:20:00,242.54,243.61,242.53,243.61,6433.0,235.812,236.8523,235.8022,236.8523,6433.0
2022-07-06 15:30:00,243.46,244.22,243.3,243.37,12284.0,236.7064,237.4454,236.5509,236.6189,12284.0
2022-07-06 15:40:00,243.26,243.26,241.81,242.02,10799.0,236.512,236.512,235.1022,235.3064,10799.0
2022-07-06 15:50:00,242.09,242.09,240.99,241.58,23529.0,235.3744,235.3744,234.305,234.8786,23529.0
2022-07-07 09:30:00,249.46,251.84,247.79,251.05,41416.0,242.54,244.854,240.9163,244.0859,41416.0
2022-07-07 09:40:00,250.72,252.3,250.72,251.79,20572.0,243.765,245.3012,243.765,244.8054,20572.0
2022-07-07 09:50:00,251.65,251.65,249.44,249.7,7182.0,244.6692,244.6692,242.5206,242.7733,7182.0
2022-07-07 10:00:00,249.69,249.69,246.96,247.74,6982.0,242.7636,242.7636,240.1093,240.8677,6982.0
2022-07-07 10:10:00,247.59,248.49,245.54,245.89,10343.0,240.7219,241.5969,238.7287,239.069,10343.0
2022-07-07 10:20:00,246.21,247.58,246.02,247.58,7575.0,239.3802,240.7121,239.1954,240.7121,7575.0
2022-07-07 10:30:00,247.56,248.62,247.24,247.55,10964.0,240.6927,241.7233,240.3816,240.683,10964.0
2022-07-07 10:40:00,247.47,247.47,246.06,247.22,21096.0,240.6052,240.6052,239.2343,240.3621,21096.0
2022-07-07 10:50:00,247.07,248.65,246.92,248.65,11852.0,240.2163,241.7525,240.0705,241.7525,11852.0
2022-07-07 11:00:00,248.77,251.13,248.77,250.13,17929.0,241.8691,244.1637,241.8691,243.1914,17929.0
2022-07-07 11:10:00,250.03,250.03,249.29,249.41,8419.0,243.0942,243.0942,242.3747,242.4914,8419.0
2022-07-07 11:20:00,249.51,250.49,249.5,250.22,7202.0,242.5886,243.5414,242.5789,243.2789,7202.0
2022-07-07 11:30:00,250.19,250.27,249.53,249.97,4951.0,243.2497,243.3275,242.6081,243.0358,4951.0
2022-07-07 11:40:00,250.26,250.26,249.62,250.0,5739.0,243.3178,243.3178,242.6956,243.065,5739.0
2022-07-07 11:50:00,249.95,250.52,249.53,250.52,4031.0,243.0164,243.5706,242.6081,243.5706,4031.0
2022-07-07 12:00:00,250.62,251.04,250.6,251.0,2744.0,243.6678,244.0762,243.6484,244.0373,2744.0
2022-07-07 12:10:00,250.94,250.98,250.55,250.98,2501.0,243.9789,244.0178,243.5998,244.0178,2501.0
2022-07-07 12:20:00,250.97,251.02,250.59,250.64,6270.0,244.0081,244.0567,243.6387,243.6873,6270.0
2022-07-07 12:30:00,250.74,251.16,250.74,250.82,4271.0,243.7845,244.1928,243.7845,243.8623,4271.0
2022-07-07 12:40:00,250.84,251.17,250.73,250.9,9649.0,243.8817,244.2026,243.7748,243.9401,9649.0
2022-07-07 12:50:00,250.89,251.69,250.88,251.69,10900.0,243.9303,244.7081,243.9206,244.7081,10900.0
2022-07-07 13:00:00,251.59,251.77,251.33,251.77,4317.0,244.6109,244.7859,244.3581,244.7859,4317.0
2022-07-07 13:10:00,251.9,252.05,251.59,251.59,5857.0,244.9123,245.0581,244.6109,244.6109,5857.0
2022-07-07 13:20:00,251.52,251.55,250.75,250.75,8556.0,244.5429,244.572,243.7942,243.7942,8556.0
2022-07-07 13:30:00,250.92,250.92,250.5,250.5,2694.0,243.9595,243.9595,243.5511,243.5511,2694.0
2022-07-07 13:40:00,250.78,250.9,250.2,250.43,3336.0,243.8234,243.9401,243.2595,243.4831,3336.0
2022-07-07 13:50:00,250.42,251.05,250.37,251.05,4929.0,243.4734,244.0859,243.4248,244.0859,4929.0
2022-07-07 14:00:00,250.8,251.79,250.79,251.58,6099.0,243.8428,244.8054,243.8331,244.6012,6099.0
2022-07-07 14:10:00,251.81,252.25,251.74,252.05,12054.0,244.8248,245.2526,244.7567,245.0581,12054.0
2022-07-07 14:20:00,252.17,252.63,252.1,252.63,3575.0,245.1748,245.6221,245.1068,245.6221,3575.0
2022-07-07 14:30:00,252.73,252.73,252.13,252.67,6168.0,245.7193,245.7193,245.1359,245.661,6168.0
2022-07-07 14:40:00,252.56,252.62,252.09,252.35,6230.0,245.554,245.6123,245.097,245.3498,6230.0
2022-07-07 14:50:00,252.0,252.42,251.98,252.33,2514.0,245.0095,245.4179,244.9901,245.3304,2514.0
2022-07-07 15:00:00,252.32,252.37,251.94,252.35,4470.0,245.3207,245.3693,244.9512,245.3498,4470.0
2022-07-07 15:10:00,252.35,252.55,252.27,252.41,3053.0,245.3498,245.5443,245.272,245.4082,3053.0
2022-07-07 15:20:00,252.23,252.24,251.44,251.44,2527.0,245.2332,245.2429,244.4651,244.4651,2527.0
2022-07-07 15:30:00,251.56,251.81,250.88,251.09,5605.0,244.5817,244.8248,243.9206,244.1248,5605.0
2022-07-07 15:40:00,251.09,251.45,250.51,250.95,11248.0,244.1248,244.4748,243.5609,243.9887,11248.0
2022-07-07 15:50:00,251.02,251.27,250.51,251.05,24960.0,244.0567,244.2998,243.5609,244.0859,24960.0
2022-07-08 09:30:00,250.35,250.99,248.95,248.96,10403.0,243.4053,244.0276,242.0441,242.0539,10403.0
2022-07-08 09:40:00,249.02,250.35,248.0,248.27,3359.0,242.1122,243.4053,241.1205,241.383,3359.0
2022-07-08 09:50:00,247.08,247.83,246.15,247.69,3894.0,240.226,240.9552,239.3218,240.8191,3894.0
2022-07-08 10:00:00,246.98,247.01,245.57,245.72,4457.0,240.1288,240.158,238.7579,238.9037,4457.0
2022-07-08 10:10:00,246.31,246.84,245.74,246.71,8702.0,239.4774,239.9927,238.9232,239.8663,8702.0
2022-07-08 10:20:00,246.7,249.05,245.91,248.86,11044.0,239.8566,242.1414,239.0885,241.9566,11044.0
2022-07-08 10:30:00,249.37,250.0,248.89,249.5,2354.0,242.4525,243.065,241.9858,242.5789,2354.0
2022-07-08 10:40:00,249.53,250.0,249.38,249.79,3339.0,242.6081,243.065,242.4622,242.8608,3339.0
2022-07-08 10:50:00,249.77,250.44,249.64,250.44,11256.0,242.8414,243.4928,242.715,243.4928,11256.0
2022-07-08 11:00:00,250.29,250.51,249.79,250.23,2852.0,243.347,243.5609,242.8608,243.2886,2852.0
2022-07-08 11:10:00,250.31,250.49,249.62,249.62,3335.0,243.3664,243.5414,242.6956,242.6956,3335.0
2022-07-08 11:20:00,249.95,251.0,249.95,250.98,4237.0,243.0164,244.0373,243.0164,244.0178,4237.0
2022-07-08 11:30:00,250.68,250.94,250.19,250.2,1100.0,243.7262,243.9789,243.2497,243.2595,1100.0
2022-07-08 11:40:00,250.16,250.16,248.97,249.13,7732.0,243.2206,243.2206,242.0636,242.2192,7732.0
2022-07-08 11:50:00,248.97,250.07,248.96,250.02,3445.0,242.0636,243.1331,242.0539,243.0845,3445.0
2022-07-08 12:00:00,249.88,250.11,249.53,249.65,4587.0,242.9483,243.172,242.6081,242.7247,4587.0
2022-07-08 12:10:00,249.6,249.89,249.19,249.82,5465.0,242.6761,242.9581,242.2775,242.89,5465.0
2022-07-08 12:20:00,249.84,250.04,248.49,248.65,4277.0,242.9095,243.1039,241.5969,241.7525,4277.0
2022-07-08 12:30:00,248.4,248.49,248.1,248.2,3649.0,241.5094,241.5969,241.2177,241.3149,3649.0
2022-07-08 12:40:00,247.67,248.07,246.75,247.96,3717.0,240.7997,241.1886,239.9052,241.0816,3717.0
2022-07-08 12:50:00,248.14,248.49,247.96,248.29,2900.0,241.2566,241.5969,241.0816,241.4025,2900.0
2022-07-08 13:00:00,248.34,248.73,247.74,248.73,2991.0,241.4511,241.8302,240.8677,241.8302,2991.0
2022-07-08 13:10:00,248.84,248.93,248.02,248.21,1410.0,241.9372,242.0247,241.1399,241.3247,1410.0
2022-07-08 13:20:00,248.15,248.88,248.15,248.88,1016.0,241.2663,241.9761,241.2663,241.9761,1016.0
2022-07-08 13:30:00,248.77,248.77,248.48,248.73,3596.0,241.8691,241.8691,241.5872,241.8302,3596.0
2022-07-08 13:40:00,248.67,248.81,248.26,248.68,4690.0,241.7719,241.908,241.3733,241.7816,4690.0
2022-07-08 13:50:00,248.79,249.11,248.17,248.3,4586.0,241.8886,242.1997,241.2858,241.4122,4586.0
2022-07-08 14:00:00,248.2,248.87,248.09,248.87,2431.0,241.3149,241.9664,241.208,241.9664,2431.0
2022-07-08 14:10:00,248.65,249.02,248.65,248.87,1132.0,241.7525,242.1122,241.7525,241.9664,1132.0
2022-07-08 14:20:00,249.06,249.82,249.06,249.82,2097.0,242.1511,242.89,242.1511,242.89,2097.0
2022-07-08 14:30:00,249.9,250.46,249.83,250.22,2136.0,242.9678,243.5123,242.8997,243.2789,2136.0
2022-07-08 14:40:00,250.03,250.26,249.77,249.77,1831.0,243.0942,243.3178,242.8414,242.8414,1831.0
2022-07-08 14:50:00,250.0,250.11,249.46,249.8,1499.0,243.065,243.172,242.54,242.8706,1499.0
2022-07-08 15:00:00,249.89,250.21,249.64,249.8,2607.0,242.9581,243.2692,242.715,242.8706,2607.0
2022-07-08 15:10:00,250.0,250.21,249.87,249.97,2462.0,243.065,243.2692,242.9386,243.0358,2462.0
2022-07-08 15:20:00,249.97,250.03,249.39,249.65,3399.0,243.0358,243.0942,242.4719,242.7247,3399.0
2022-07-08 15:30:00,249.67,249.71,249.15,249.29,4379.0,242.7442,242.7831,242.2386,242.3747,4379.0
2022-07-08 15:40:00,249.35,249.96,249.35,249.48,5451.0,242.433,243.0261,242.433,242.5594,5451.0
2022-07-08 15:50:00,249.24,249.76,248.7,248.73,20688.0,242.3261,242.8317,241.8011,241.8302,20688.0
2022-07-11 09:30:00,245.72,246.93,245.72,246.55,4977.0,238.9037,240.0802,238.9037,239.7107,4977.0
2022-07-11 09:40:00,245.6,246.12,243.84,244.31,3757.0,238.7871,239.2926,237.0759,237.5329,3757.0
2022-07-11 09:50:00,244.55,248.02,243.58,247.49,5699.0,237.7662,241.1399,236.8231,240.6246,5699.0
2022-07-11 10:00:00,247.56,247.56,246.76,247.39,3578.0,240.6927,240.6927,239.9149,240.5274,3578.0
2022-07-11 10:10:00,247.56,248.57,247.2,247.2,2552.0,240.6927,241.6747,240.3427,240.3427,2552.0
2022-07-11 10:20:00,247.04,247.19,246.2,246.2,2859.0,240.1871,240.333,239.3704,239.3704,2859.0
2022-07-11 10:30:00,246.14,246.66,245.74,246.53,3876.0,239.3121,239.8177,238.9232,239.6913,3876.0
2022-07-11 10:40:00,246.53,246.93,245.69,246.51,2797.0,239.6913,240.0802,238.8746,239.6718,2797.0
2022-07-11 10:50:00,246.17,246.17,244.57,244.57,3592.0,239.3413,239.3413,237.7856,237.7856,3592.0
2022-07-11 11:00:00,244.18,244.72,243.38,244.45,9115.0,237.4065,237.9315,236.6287,237.669,9115.0
2022-07-11 11:10:00,244.03,244.54,243.24,243.31,3087.0,237.2606,237.7565,236.4925,236.5606,3087.0
2022-07-11 11:20:00,243.28,243.68,242.48,243.68,8863.0,236.5314,236.9203,235.7536,236.9203,8863.0
2022-07-11 11:30:00,243.73,244.58,243.68,243.75,13109.0,236.9689,237.7954,236.9203,236.9884,13109.0
2022-07-11 11:40:00,243.9,244.58,243.21,244.2,5600.0,237.1342,237.7954,236.4634,237.4259,5600.0
2022-07-11 11:50:00,244.11,244.45,243.85,244.45,2133.0,237.3384,237.669,237.0856,237.669,2133.0
2022-07-11 12:00:00,244.15,244.23,243.44,244.23,9299.0,237.3773,237.4551,236.687,237.4551,9299.0
2022-07-11 12:10:00,244.25,244.76,244.25,244.72,2134.0,237.4745,237.9704,237.4745,237.9315,2134.0
2022-07-11 12:20:00,244.6,244.6,243.82,244.04,2204.0,237.8148,237.8148,237.0564,237.2703,2204.0
2022-07-11 12:30:00,244.12,244.9,244.04,244.9,1590.0,237.3481,238.1065,237.2703,238.1065,1590.0
2022-07-11 12:40:00,244.85,245.58,244.84,245.4,5031.0,238.0579,238.7676,238.0482,238.5926,5031.0
2022-07-11 12:50:00,245.27,246.06,245.15,246.05,8418.0,238.4662,239.2343,238.3496,239.2246,8418.0
2022-07-11 13:00:00,246.17,246.71,245.89,246.69,5088.0,239.3413,239.8663,239.069,239.8468,5088.0
2022-07-11 13:10:00,246.8,247.08,246.42,246.62,2090.0,239.9538,240.226,239.5843,239.7788,2090.0
2022-07-11 13:20:00,246.65,247.2,246.65,247.06,3598.0,239.8079,240.3427,239.8079,240.2066,3598.0
2022-07-11 13:30:00,246.99,247.33,246.93,247.0,3447.0,240.1385,240.4691,240.0802,240.1482,3447.0
2022-07-11 13:40:00,247.0,247.36,246.68,247.1,3786.0,240.1482,240.4983,239.8371,240.2455,3786.0
2022-07-11 13:50:00,246.91,247.37,246.85,247.09,6443.0,240.0607,240.508,240.0024,240.2357,6443.0
2022-07-11 14:00:00,246.95,247.37,246.93,247.0,37951.0,240.0996,240.508,240.0802,240.1482,37951.0
2022-07-11 14:10:00,247.0,247.37,246.65,247.37,19247.0,240.1482,240.508,239.8079,240.508,19247.0
2022-07-11 14:20:00,247.37,247.37,246.96,247.1,5154.0,240.508,240.508,240.1093,240.2455,5154.0
2022-07-11 14:30:00,247.05,247.56,246.94,247.56,5984.0,240.1968,240.6927,240.0899,240.6927,5984.0
2022-07-11 14:40:00,247.48,247.88,247.48,247.85,5045.0,240.6149,241.0038,240.6149,240.9747,5045.0
2022-07-11 14:50:00,247.66,248.02,247.66,247.8,10865.0,240.7899,241.1399,240.7899,240.926,10865.0
2022-07-11 15:00:00,247.8,248.21,247.54,247.95,25259.0,240.926,241.3247,240.6733,241.0719,25259.0
2022-07-11 15:10:00,248.02,248.21,248.0,248.19,6457.0,241.1399,241.3247,241.1205,241.3052,6457.0
2022-07-11 15:20:00,248.02,248.4,247.97,248.33,7901.0,241.1399,241.5094,241.0913,241.4413,7901.0
2022-07-11 15:30:00,248.22,248.73,248.1,248.63,22583.0,241.3344,241.8302,241.2177,241.733,22583.0
2022-07-11 15:40:00,248.56,248.81,248.19,248.44,20375.0,241.665,241.908,241.3052,241.5483,20375.0
2022-07-11 15:50:00,248.22,249.53,248.12,249.43,57133.0,241.3344,242.6081,241.2372,242.5108,57133.0
2022-07-12 09:30:00,247.65,250.73,247.32,250.25,13729.0,240.7802,243.7748,240.4594,243.3081,13729.0
2022-07-12 09:40:00,250.43,252.84,250.36,252.04,4186.0,243.4831,245.8262,243.415,245.0484,4186.0
2022-07-12 09:50:00,252.27,252.32,250.81,250.81,4712.0,245.272,245.3207,243.8525,243.8525,4712.0
2022-07-12 10:00:00,251.04,251.48,249.94,251.48,4377.0,244.0762,244.504,243.0067,244.504,4377.0
2022-07-12 10:10:00,251.66,252.74,251.49,252.4,9444.0,244.679,245.729,244.5137,245.3984,9444.0
2022-07-12 10:20:00,252.4,252.51,250.5,250.98,4508.0,245.3984,245.5054,243.5511,244.0178,4508.0
2022-07-12 10:30:00,251.42,252.52,251.42,252.2,3002.0,244.4456,245.5151,244.4456,245.204,3002.0
2022-07-12 10:40:00,251.87,252.79,251.32,252.63,6531.0,244.8831,245.7776,244.3484,245.6221,6531.0
2022-07-12 10:50:00,252.65,255.17,252.64,255.1,11162.0,245.6415,248.0916,245.6318,248.0235,11162.0
2022-07-12 11:00:00,254.96,255.61,253.65,253.65,13080.0,247.8874,248.5194,246.6138,246.6138,13080.0
2022-07-12 11:10:00,254.06,255.25,254.02,254.76,11963.0,247.0124,248.1694,246.9735,247.693,11963.0
2022-07-12 11:20:00,254.61,255.26,254.43,254.75,7642.0,247.5471,248.1791,247.3721,247.6833,7642.0
2022-07-12 11:30:00,255.01,255.01,253.93,254.18,3395.0,247.936,247.936,246.886,247.1291,3395.0
2022-07-12 11:40:00,254.09,254.09,253.77,253.77,1706.0,247.0416,247.0416,246.7304,246.7304,1706.0
2022-07-12 11:50:00,253.91,253.91,252.8,253.09,36404.0,246.8666,246.8666,245.7873,246.0693,36404.0
2022-07-12 12:00:00,253.21,253.59,252.89,253.05,2435.0,246.186,246.5554,245.8748,246.0304,2435.0
2022-07-12 12:10:00,252.6,253.31,252.6,253.06,2002.0,245.5929,246.2832,245.5929,246.0401,2002.0
2022-07-12 12:20:00,253.06,254.63,252.83,254.63,7127.0,246.0401,247.5666,245.8165,247.5666,7127.0
2022-07-12 12:30:00,254.7,255.24,254.33,254.98,3257.0,247.6346,248.1597,247.2749,247.9069,3257.0
2022-07-12 12:40:00,254.98,254.98,254.21,254.44,1685.0,247.9069,247.9069,247.1582,247.3819,1685.0
2022-07-12 12:50:00,253.98,254.29,253.61,254.29,4738.0,246.9346,247.236,246.5749,247.236,4738.0
2022-07-12 13:00:00,254.35,254.56,253.04,253.37,4234.0,247.2943,247.4985,246.0207,246.3415,4234.0
2022-07-12 13:10:00,253.4,253.48,253.09,253.09,2300.0,246.3707,246.4485,246.0693,246.0693,2300.0
2022-07-12 13:20:00,252.94,253.25,252.76,253.0,4704.0,245.9235,246.2249,245.7485,245.9818,4704.0
2022-07-12 13:30:00,253.0,253.61,252.94,253.61,1736.0,245.9818,246.5749,245.9235,246.5749,1736.0
2022-07-12 13:40:00,253.44,253.49,252.8,253.24,2396.0,246.4096,246.4582,245.7873,246.2151,2396.0
2022-07-12 13:50:00,253.12,254.12,253.12,254.12,5663.0,246.0985,247.0707,246.0985,247.0707,5663.0
2022-07-12 14:00:00,254.1,254.22,253.02,253.02,4953.0,247.0513,247.168,246.0012,246.0012,4953.0
2022-07-12 14:10:00,253.14,253.29,253.01,253.1,1402.0,246.1179,246.2638,245.9915,246.079,1402.0
2022-07-12 14:20:00,252.99,253.21,252.95,253.0,2737.0,245.9721,246.186,245.9332,245.9818,2737.0
2022-07-12 14:30:00,253.32,253.35,252.82,252.96,3601.0,246.2929,246.3221,245.8068,245.9429,3601.0
2022-07-12 14:40:00,252.84,253.18,252.73,252.97,5558.0,245.8262,246.1568,245.7193,245.9526,5558.0
2022-07-12 14:50:00,252.87,252.87,251.49,251.49,3586.0,245.8554,245.8554,244.5137,244.5137,3586.0
2022-07-12 15:00:00,251.35,251.5,250.2,250.51,4147.0,244.3776,244.5234,243.2595,243.5609,4147.0
2022-07-12 15:10:00,250.55,250.88,250.26,250.82,9045.0,243.5998,243.9206,243.3178,243.8623,9045.0
2022-07-12 15:20:00,250.82,251.66,250.65,251.56,33692.0,243.8623,244.679,243.697,244.5817,33692.0
2022-07-12 15:30:00,251.5,251.6,249.42,250.14,36814.0,244.5234,244.6206,242.5011,243.2011,36814.0
2022-07-12 15:40:00,250.19,251.51,250.02,251.22,16254.0,243.2497,244.5331,243.0845,244.2512,16254.0
2022-07-12 15:50:00,251.06,251.49,250.7,251.26,44258.0,244.0956,244.5137,243.7456,244.2901,44258.0
2022-07-13 09:30:00,246.46,247.48,243.99,245.52,11155.0,239.6232,240.6149,237.2217,238.7093,11155.0
2022-07-13 09:40:00,246.41,247.73,244.99,246.03,15451.0,239.5746,240.858,238.194,239.2051,15451.0
2022-07-13 09:50:00,247.0,248.81,246.88,248.61,10447.0,240.1482,241.908,240.0316,241.7136,10447.0
2022-07-13 10:00:00,248.48,248.68,246.4,246.56,6058.0,241.5872,241.7816,239.5649,239.7204,6058.0
2022-07-13 10:10:00,246.51,246.63,244.85,244.91,6525.0,239.6718,239.7885,238.0579,238.1162,6525.0
2022-07-13 10:20:00,244.84,246.78,244.57,246.54,9628.0,238.0482,239.9343,237.7856,239.701,9628.0
2022-07-13 10:30:00,246.67,250.28,246.67,249.63,29352.0,239.8274,243.3372,239.8274,242.7053,29352.0
2022-07-13 10:40:00,250.05,251.04,249.72,250.09,9294.0,243.1136,244.0762,242.7928,243.1525,9294.0
2022-07-13 10:50:00,249.89,251.85,249.89,251.51,4183.0,242.9581,244.8637,242.9581,244.5331,4183.0
2022-07-13 11:00:00,250.85,253.25,250.84,251.98,6481.0,243.8914,246.2249,243.8817,244.9901,6481.0
2022-07-13 11:10:00,252.16,252.59,251.71,251.71,7347.0,245.1651,245.5832,244.7276,244.7276,7347.0
2022-07-13 11:20:00,251.98,252.29,249.89,249.89,21807.0,244.9901,245.2915,242.9581,242.9581,21807.0
2022-07-13 11:30:00,250.41,251.04,250.18,250.19,6211.0,243.4636,244.0762,243.24,243.2497,6211.0
2022-07-13 11:40:00,250.19,250.37,248.99,249.92,11510.0,243.2497,243.4248,242.083,242.9872,11510.0
2022-07-13 11:50:00,249.92,250.58,249.35,249.39,6850.0,242.9872,243.6289,242.433,242.4719,6850.0
2022-07-13 12:00:00,249.29,249.9,249.29,249.72,3209.0,242.3747,242.9678,242.3747,242.7928,3209.0
2022-07-13 12:10:00,249.5,249.5,248.61,249.04,1502.0,242.5789,242.5789,241.7136,242.1316,1502.0
2022-07-13 12:20:00,248.99,249.05,247.89,248.05,16031.0,242.083,242.1414,241.0135,241.1691,16031.0
2022-07-13 12:30:00,248.08,248.9,247.84,248.76,8033.0,241.1983,241.9955,240.9649,241.8594,8033.0
2022-07-13 12:40:00,249.21,249.21,248.39,248.77,5479.0,242.2969,242.2969,241.4997,241.8691,5479.0
2022-07-13 12:50:00,248.71,249.24,248.42,249.24,5882.0,241.8108,242.3261,241.5288,242.3261,5882.0
2022-07-13 13:00:00,249.29,250.97,248.99,250.31,9665.0,242.3747,244.0081,242.083,243.3664,9665.0
2022-07-13 13:10:00,250.15,250.67,249.19,249.26,1909.0,243.2109,243.7164,242.2775,242.3455,1909.0
2022-07-13 13:20:00,249.32,249.63,249.19,249.61,2102.0,242.4039,242.7053,242.2775,242.6858,2102.0
2022-07-13 13:30:00,249.55,249.89,249.3,249.31,6661.0,242.6275,242.9581,242.3844,242.3942,6661.0
2022-07-13 13:40:00,249.57,249.97,249.42,249.96,2826.0,242.6469,243.0358,242.5011,243.0261,2826.0
2022-07-13 13:50:00,250.32,250.32,249.89,250.32,5565.0,243.3761,243.3761,242.9581,243.3761,5565.0
2022-07-13 14:00:00,250.22,250.22,248.15,248.51,9207.0,243.2789,243.2789,241.2663,241.6163,9207.0
2022-07-13 14:10:00,248.99,249.75,248.72,249.4,3996.0,242.083,242.822,241.8205,242.4817,3996.0
2022-07-13 14:20:00,249.57,250.04,249.28,250.04,4063.0,242.6469,243.1039,242.365,243.1039,4063.0
2022-07-13 14:30:00,250.06,250.72,249.8,250.39,5996.0,243.1234,243.765,242.8706,243.4442,5996.0
2022-07-13 14:40:00,250.41,251.28,250.4,251.17,4221.0,243.4636,244.3095,243.4539,244.2026,4221.0
2022-07-13 14:50:00,251.2,251.73,250.74,251.73,10541.0,244.2317,244.747,243.7845,244.747,10541.0
2022-07-13 15:00:00,251.84,251.94,251.04,251.18,13169.0,244.854,244.9512,244.0762,244.2123,13169.0
2022-07-13 15:10:00,251.4,252.24,251.4,252.24,6291.0,244.4262,245.2429,244.4262,245.2429,6291.0
2022-07-13 15:20:00,252.14,252.29,251.44,251.45,9836.0,245.1457,245.2915,244.4651,244.4748,9836.0
2022-07-13 15:30:00,251.56,251.63,250.46,251.17,12337.0,244.5817,244.6498,243.5123,244.2026,12337.0
2022-07-13 15:40:00,251.07,251.45,250.78,251.33,19944.0,244.1053,244.4748,243.8234,244.3581,19944.0
2022-07-13 15:50:00,251.36,251.72,250.81,250.92,57922.0,244.3873,244.7373,243.8525,243.9595,57922.0
2022-07-14 09:30:00,244.2,245.87,242.02,242.49,18764.0,237.4259,239.0496,235.3064,235.7633,18764.0
2022-07-14 09:40:00,242.0,242.04,239.4,239.49,19240.0,235.2869,235.3258,232.7591,232.8466,19240.0
2022-07-14 09:50:00,239.75,243.63,239.73,241.79,21178.0,233.0994,236.8717,233.0799,235.0828,21178.0
2022-07-14 10:00:00,241.56,241.56,239.96,241.38,26100.0,234.8591,234.8591,233.3035,234.6841,26100.0
2022-07-14 10:10:00,241.22,241.91,240.45,240.73,12240.0,234.5286,235.1994,233.7799,234.0522,12240.0
2022-07-14 10:20:00,241.01,242.3,240.94,242.3,6091.0,234.3244,235.5786,234.2563,235.5786,6091.0
2022-07-14 10:30:00,242.38,243.21,241.89,242.61,17637.0,235.6564,236.4634,235.18,235.88,17637.0
2022-07-14 10:40:00,242.48,243.47,242.47,243.47,6599.0,235.7536,236.7162,235.7439,236.7162,6599.0
2022-07-14 10:50:00,243.44,244.38,242.98,243.2,4786.0,236.687,237.6009,236.2398,236.4536,4786.0
2022-07-14 11:00:00,243.13,243.92,242.78,243.74,8462.0,236.3856,237.1537,236.0453,236.9787,8462.0
2022-07-14 11:10:00,243.72,243.95,242.76,243.02,3835.0,236.9592,237.1828,236.0259,236.2786,3835.0
2022-07-14 11:20:00,243.05,243.79,242.61,242.82,6799.0,236.3078,237.0273,235.88,236.0842,6799.0
2022-07-14 11:30:00,243.05,243.06,242.02,242.81,9685.0,236.3078,236.3175,235.3064,236.0745,9685.0
2022-07-14 11:40:00,242.9,245.19,242.79,245.02,14503.0,236.162,238.3884,236.055,238.2232,14503.0
2022-07-14 11:50:00,245.04,245.71,245.0,245.12,2901.0,238.2426,238.894,238.2037,238.3204,2901.0
2022-07-14 12:00:00,245.0,245.31,243.93,243.93,14650.0,238.2037,238.5051,237.1634,237.1634,14650.0
2022-07-14 12:10:00,243.39,244.44,243.34,244.2,3017.0,236.6384,237.6593,236.5898,237.4259,3017.0
2022-07-14 12:20:00,244.36,244.41,242.85,242.9,7712.0,237.5815,237.6301,236.1134,236.162,7712.0
2022-07-14 12:30:00,242.89,243.19,242.19,242.69,3160.0,236.1522,236.4439,235.4717,235.9578,3160.0
2022-07-14 12:40:00,242.35,242.39,241.42,241.67,3938.0,235.6272,235.6661,234.723,234.9661,3938.0
2022-07-14 12:50:00,241.51,242.38,241.5,242.36,3193.0,234.8105,235.6564,234.8008,235.6369,3193.0
2022-07-14 13:00:00,242.14,242.57,242.14,242.33,2830.0,235.4231,235.8411,235.4231,235.6078,2830.0
2022-07-14 13:10:00,242.17,243.55,242.16,243.5,3738.0,235.4522,236.7939,235.4425,236.7453,3738.0
2022-07-14 13:20:00,243.68,243.89,243.25,243.49,3434.0,236.9203,237.1245,236.5023,236.7356,3434.0
2022-07-14 13:30:00,243.22,243.22,242.69,243.15,1904.0,236.4731,236.4731,235.9578,236.405,1904.0
2022-07-14 13:40:00,243.22,244.01,243.21,243.93,2211.0,236.4731,237.2412,236.4634,237.1634,2211.0
2022-07-14 13:50:00,243.86,245.49,243.86,245.0,11330.0,237.0953,238.6801,237.0953,238.2037,11330.0
2022-07-14 14:00:00,245.0,245.57,244.56,245.16,8387.0,238.2037,238.7579,237.7759,238.3593,8387.0
2022-07-14 14:10:00,245.08,246.61,244.55,246.61,7013.0,238.2815,239.7691,237.7662,239.7691,7013.0
2022-07-14 14:20:00,246.79,247.18,246.63,246.96,5661.0,239.9441,240.3232,239.7885,240.1093,5661.0
2022-07-14 14:30:00,247.29,247.61,247.15,247.4,2854.0,240.4302,240.7413,240.2941,240.5371,2854.0
2022-07-14 14:40:00,247.59,247.75,246.54,247.16,16307.0,240.7219,240.8774,239.701,240.3038,16307.0
2022-07-14 14:50:00,247.16,247.46,246.67,247.25,5232.0,240.3038,240.5955,239.8274,240.3913,5232.0
2022-07-14 15:00:00,247.36,247.63,246.63,246.99,7129.0,240.4983,240.7608,239.7885,240.1385,7129.0
2022-07-14 15:10:00,247.04,248.11,246.84,247.77,6323.0,240.1871,241.2274,239.9927,240.8969,6323.0
2022-07-14 15:20:00,247.75,248.45,247.75,248.43,9392.0,240.8774,241.558,240.8774,241.5386,9392.0
2022-07-14 15:30:00,248.4,248.66,247.31,247.49,7646.0,241.5094,241.7622,240.4496,240.6246,7646.0
2022-07-14 15:40:00,247.47,248.21,247.32,247.32,17366.0,240.6052,241.3247,240.4594,240.4594,17366.0
2022-07-14 15:50:00,247.37,248.85,247.22,248.65,77311.0,240.508,241.9469,240.3621,241.7525,77311.0
2022-07-15 09:30:00,253.72,254.23,249.23,249.23,17987.0,246.6818,247.1777,242.3164,242.3164,17987.0
2022-07-15 09:40:00,249.58,250.14,247.07,247.07,11545.0,242.6567,243.2011,240.2163,240.2163,11545.0
2022-07-15 09:50:00,247.0,247.0,244.2,244.48,16073.0,240.1482,240.1482,237.4259,237.6981,16073.0
2022-07-15 10:00:00,245.16,248.56,244.77,248.27,29461.0,238.3593,241.665,237.9801,241.383,29461.0
2022-07-15 10:10:00,248.52,251.13,248.38,250.94,6043.0,241.6261,244.1637,241.49,243.9789,6043.0
2022-07-15 10:20:00,251.12,252.96,250.48,252.89,17451.0,244.1539,245.9429,243.5317,245.8748,17451.0
2022-07-15 10:30:00,253.11,253.51,252.34,252.4,22832.0,246.0887,246.4776,245.3401,245.3984,22832.0
2022-07-15 10:40:00,252.07,252.09,250.46,251.25,10142.0,245.0776,245.097,243.5123,244.2803,10142.0
2022-07-15 10:50:00,251.4,252.5,251.4,252.34,11164.0,244.4262,245.4957,244.4262,245.3401,11164.0
2022-07-15 11:00:00,252.47,252.7,251.43,252.45,13999.0,245.4665,245.6901,244.4553,245.4471,13999.0
2022-07-15 11:10:00,252.37,252.37,251.66,252.11,6654.0,245.3693,245.3693,244.679,245.1165,6654.0
2022-07-15 11:20:00,252.16,252.52,251.43,251.59,6211.0,245.1651,245.5151,244.4553,244.6109,6211.0
2022-07-15 11:30:00,251.56,252.04,251.26,251.97,13655.0,244.5817,245.0484,244.2901,244.9804,13655.0
2022-07-15 11:40:00,252.09,252.57,251.91,252.44,5853.0,245.097,245.5637,244.922,245.4373,5853.0
2022-07-15 11:50:00,252.32,252.83,252.32,252.45,8395.0,245.3207,245.8165,245.3207,245.4471,8395.0
2022-07-15 12:00:00,252.18,252.61,251.96,251.96,4000.0,245.1845,245.6026,244.9706,244.9706,4000.0
2022-07-15 12:10:00,251.91,252.68,251.87,252.51,9661.0,244.922,245.6707,244.8831,245.5054,9661.0
2022-07-15 12:20:00,252.48,252.62,252.28,252.55,2808.0,245.4762,245.6123,245.2818,245.5443,2808.0
2022-07-15 12:30:00,252.55,252.55,252.05,252.21,2399.0,245.5443,245.5443,245.0581,245.2137,2399.0
2022-07-15 12:40:00,251.71,252.23,251.62,252.18,3579.0,244.7276,245.2332,244.6401,245.1845,3579.0
2022-07-15 12:50:00,252.09,252.66,251.97,252.36,9348.0,245.097,245.6512,244.9804,245.3596,9348.0
2022-07-15 13:00:00,252.38,252.67,252.14,252.51,3830.0,245.379,245.661,245.1457,245.5054,3830.0
2022-07-15 13:10:00,252.33,252.46,252.12,252.28,2585.0,245.3304,245.4568,245.1262,245.2818,2585.0
2022-07-15 13:20:00,252.2,252.3,252.0,252.26,11547.0,245.204,245.3012,245.0095,245.2623,11547.0
2022-07-15 13:30:00,252.17,252.23,251.91,251.98,7947.0,245.1748,245.2332,244.922,244.9901,7947.0
2022-07-15 13:40:00,251.82,251.98,250.9,250.95,8152.0,244.8345,244.9901,243.9401,243.9887,8152.0
2022-07-15 13:50:00,250.92,251.49,250.65,251.4,6341.0,243.9595,244.5137,243.697,244.4262,6341.0
2022-07-15 14:00:00,251.55,251.76,251.16,251.76,2239.0,244.572,244.7762,244.1928,244.7762,2239.0
2022-07-15 14:10:00,251.79,251.79,251.42,251.55,1704.0,244.8054,244.8054,244.4456,244.572,1704.0
2022-07-15 14:20:00,251.42,251.43,250.99,251.42,3178.0,244.4456,244.4553,244.0276,244.4456,3178.0
2022-07-15 14:30:00,251.43,251.43,250.94,251.25,9092.0,244.4553,244.4553,243.9789,244.2803,9092.0
2022-07-15 14:40:00,251.39,252.52,251.38,252.49,3204.0,244.4165,245.5151,244.4067,245.4859,3204.0
2022-07-15 14:50:00,252.4,252.4,251.44,251.82,4960.0,245.3984,245.3984,244.4651,244.8345,4960.0
2022-07-15 15:00:00,251.7,251.79,251.28,251.5,3386.0,244.7179,244.8054,244.3095,244.5234,3386.0
2022-07-15 15:10:00,251.38,251.53,251.13,251.13,5387.0,244.4067,244.5526,244.1637,244.1637,5387.0
2022-07-15 15:20:00,251.09,251.25,250.73,250.96,6324.0,244.1248,244.2803,243.7748,243.9984,6324.0
2022-07-15 15:30:00,250.96,251.02,250.5,250.86,9400.0,243.9984,244.0567,243.5511,243.9012,9400.0
2022-07-15 15:40:00,250.65,251.33,250.65,251.1,8072.0,243.697,244.3581,243.697,244.1345,8072.0
2022-07-15 15:50:00,251.16,252.04,250.85,251.69,35575.0,244.1928,245.0484,243.8914,244.7081,35575.0
2022-07-18 09:30:00,259.18,263.51,256.82,262.22,46565.0,251.9904,256.2003,249.6958,254.946,46565.0
2022-07-18 09:40:00,261.4,262.05,260.42,261.25,8495.0,254.1488,254.7808,253.196,254.0029,8495.0
2022-07-18 09:50:00,261.0,262.73,260.42,262.42,5587.0,253.7599,255.4419,253.196,255.1405,5587.0
2022-07-18 10:00:00,262.68,262.68,260.29,260.76,11380.0,255.3933,255.3933,253.0696,253.5265,11380.0
2022-07-18 10:10:00,260.84,260.84,258.41,259.15,5837.0,253.6043,253.6043,251.2417,251.9612,5837.0
2022-07-18 10:20:00,259.15,259.57,258.68,259.5,4521.0,251.9612,252.3695,251.5042,252.3015,4521.0
2022-07-18 10:30:00,259.7,260.29,259.7,260.02,3962.0,252.4959,253.0696,252.4959,252.8071,3962.0
2022-07-18 10:40:00,260.2,262.31,260.2,261.46,13520.0,252.9821,255.0335,252.9821,254.2071,13520.0
2022-07-18 10:50:00,261.48,262.76,261.48,262.59,14805.0,254.2266,255.4711,254.2266,255.3058,14805.0
2022-07-18 11:00:00,262.47,262.53,260.9,261.59,50262.0,255.1891,255.2474,253.6627,254.3335,50262.0
2022-07-18 11:10:00,261.81,262.41,261.51,261.63,21710.0,254.5474,255.1308,254.2557,254.3724,21710.0
2022-07-18 11:20:00,261.86,262.5,261.28,261.28,4837.0,254.596,255.2183,254.0321,254.0321,4837.0
2022-07-18 11:30:00,261.18,262.09,261.0,262.09,6309.0,253.9349,254.8196,253.7599,254.8196,6309.0
2022-07-18 11:40:00,262.1,262.87,261.9,262.53,13112.0,254.8294,255.578,254.6349,255.2474,13112.0
2022-07-18 11:50:00,262.67,264.27,262.67,263.75,26614.0,255.3836,256.9392,255.3836,256.4336,26614.0
2022-07-18 12:00:00,263.97,264.11,262.25,262.25,23085.0,256.6475,256.7836,254.9752,254.9752,23085.0
2022-07-18 12:10:00,262.26,262.52,261.83,262.02,4542.0,254.9849,255.2377,254.5669,254.7516,4542.0
2022-07-18 12:20:00,262.04,262.37,261.85,261.85,2990.0,254.771,255.0919,254.5863,254.5863,2990.0
2022-07-18 12:30:00,261.87,262.13,261.44,262.13,4433.0,254.6057,254.8585,254.1877,254.8585,4433.0
2022-07-18 12:40:00,261.99,262.47,261.46,261.53,6800.0,254.7224,255.1891,254.2071,254.2752,6800.0
2022-07-18 12:50:00,261.66,261.66,260.07,260.37,4184.0,254.4016,254.4016,252.8557,253.1474,4184.0
2022-07-18 13:00:00,260.42,260.95,260.42,260.58,3389.0,253.196,253.7113,253.196,253.3515,3389.0
2022-07-18 13:10:00,260.49,260.66,260.18,260.26,7565.0,253.264,253.4293,252.9626,253.0404,7565.0
2022-07-18 13:20:00,260.22,261.01,260.21,260.81,4443.0,253.0015,253.7696,252.9918,253.5751,4443.0
2022-07-18 13:30:00,261.0,261.01,259.72,260.03,10474.0,253.7599,253.7696,252.5154,252.8168,10474.0
2022-07-18 13:40:00,260.16,260.16,259.65,259.81,10042.0,252.9432,252.9432,252.4473,252.6029,10042.0
2022-07-18 13:50:00,259.83,259.84,258.4,258.56,10674.0,252.6223,252.6321,251.232,251.3876,10674.0
2022-07-18 14:00:00,258.52,258.97,258.0,258.4,6036.0,251.3487,251.7862,250.8431,251.232,6036.0
2022-07-18 14:10:00,258.39,258.39,257.82,257.82,5813.0,251.2223,251.2223,250.6681,250.6681,5813.0
2022-07-18 14:20:00,257.84,258.0,256.79,256.79,6519.0,250.6875,250.8431,249.6667,249.6667,6519.0
2022-07-18 14:30:00,256.74,257.38,256.7,257.18,9662.0,249.618,250.2403,249.5792,250.0458,9662.0
2022-07-18 14:40:00,256.97,256.97,256.32,256.68,10644.0,249.8417,249.8417,249.2097,249.5597,10644.0
2022-07-18 14:50:00,256.44,256.65,255.75,256.37,17584.0,249.3264,249.5305,248.6555,249.2583,17584.0
2022-07-18 15:00:00,256.5,257.24,256.5,257.15,14045.0,249.3847,250.1042,249.3847,250.0167,14045.0
2022-07-18 15:10:00,257.07,257.5,256.57,257.5,10973.0,249.9389,250.357,249.4528,250.357,10973.0
2022-07-18 15:20:00,257.51,258.14,257.51,257.91,28105.0,250.3667,250.9792,250.3667,250.7556,28105.0
2022-07-18 15:30:00,257.86,258.31,256.28,256.61,45036.0,250.707,251.1445,249.1708,249.4917,45036.0
2022-07-18 15:40:00,256.38,256.64,255.66,255.89,22851.0,249.268,249.5208,248.568,248.7916,22851.0
2022-07-18 15:50:00,255.89,257.32,255.88,257.12,66003.0,248.7916,250.182,248.7819,249.9875,66003.0
2022-07-19 09:30:00,259.71,264.16,259.71,263.32,5193.0,252.5057,256.8322,252.5057,256.0155,5193.0
2022-07-19 09:40:00,263.59,264.58,261.9,262.5,5323.0,256.278,257.2406,254.6349,255.2183,5323.0
2022-07-19 09:50:00,262.5,262.91,261.73,262.34,4184.0,255.2183,255.6169,254.4696,255.0627,4184.0
2022-07-19 10:00:00,262.74,263.06,262.22,263.06,9603.0,255.4516,255.7627,254.946,255.7627,9603.0
2022-07-19 10:10:00,263.1,264.75,263.1,264.34,5277.0,255.8016,257.4059,255.8016,257.0072,5277.0
2022-07-19 10:20:00,264.52,266.4,264.45,266.22,58179.0,257.1822,259.0101,257.1142,258.8351,58179.0
2022-07-19 10:30:00,266.05,266.3,264.82,265.18,3913.0,258.6698,258.9129,257.4739,257.8239,3913.0
2022-07-19 10:40:00,265.1,266.11,265.0,266.11,3980.0,257.7461,258.7281,257.6489,258.7281,3980.0
2022-07-19 10:50:00,266.32,266.53,265.21,265.54,3829.0,258.9323,259.1365,257.8531,258.1739,3829.0
2022-07-19 11:00:00,265.64,266.43,265.64,266.24,6723.0,258.2712,259.0392,258.2712,258.8545,6723.0
2022-07-19 11:10:00,266.34,266.99,265.72,265.73,15480.0,258.9517,259.5837,258.3489,258.3587,15480.0
2022-07-19 11:20:00,265.72,266.92,265.64,266.8,12302.0,258.3489,259.5157,258.2712,259.399,12302.0
2022-07-19 11:30:00,266.8,267.86,266.79,267.1,9308.0,259.399,260.4296,259.3893,259.6907,9308.0
2022-07-19 11:40:00,267.1,267.7,267.07,267.38,8023.0,259.6907,260.274,259.6615,259.9629,8023.0
2022-07-19 11:50:00,267.47,268.69,267.46,268.51,17547.0,260.0504,261.2366,260.0407,261.0616,17547.0
2022-07-19 12:00:00,268.41,268.95,267.95,268.65,14971.0,260.9643,261.4893,260.5171,261.1977,14971.0
2022-07-19 12:10:00,268.65,269.74,268.65,269.74,10896.0,261.1977,262.2574,261.1977,262.2574,10896.0
2022-07-19 12:20:00,269.59,269.8,269.03,269.03,15002.0,262.1116,262.3158,261.5671,261.5671,15002.0
2022-07-19 12:30:00,269.24,270.1,269.24,269.7,10536.0,261.7713,262.6074,261.7713,262.2185,10536.0
2022-07-19 12:40:00,269.6,270.0,269.57,269.91,5626.0,262.1213,262.5102,262.0921,262.4227,5626.0
2022-07-19 12:50:00,269.7,270.35,269.49,270.06,6426.0,262.2185,262.8505,262.0144,262.5686,6426.0
2022-07-19 13:00:00,269.78,269.92,268.81,269.0,5323.0,262.2963,262.4324,261.3532,261.538,5323.0
2022-07-19 13:10:00,269.05,269.32,268.25,268.25,12433.0,261.5866,261.8491,260.8088,260.8088,12433.0
2022-07-19 13:20:00,268.38,268.53,267.42,267.42,16808.0,260.9352,261.081,260.0018,260.0018,16808.0
2022-07-19 13:30:00,267.65,268.78,267.6,268.78,4443.0,260.2254,261.3241,260.1768,261.3241,4443.0
2022-07-19 13:40:00,269.03,269.9,268.99,269.4,6855.0,261.5671,262.413,261.5282,261.9269,6855.0
2022-07-19 13:50:00,269.61,269.63,269.14,269.38,2880.0,262.131,262.1505,261.6741,261.9074,2880.0
2022-07-19 14:00:00,269.24,270.57,269.24,270.43,8825.0,261.7713,263.0644,261.7713,262.9283,8825.0
2022-07-19 14:10:00,270.44,270.54,269.66,269.84,5382.0,262.938,263.0352,262.1796,262.3547,5382.0
2022-07-19 14:20:00,269.72,270.01,269.13,269.5,7622.0,262.238,262.5199,261.6644,262.0241,7622.0
2022-07-19 14:30:00,269.63,270.49,269.6,270.08,7573.0,262.1505,262.9866,262.1213,262.588,7573.0
2022-07-19 14:40:00,269.84,270.31,269.67,270.31,7143.0,262.3547,262.8116,262.1894,262.8116,7143.0
2022-07-19 14:50:00,270.25,270.5,269.92,269.98,6193.0,262.7533,262.9963,262.4324,262.4908,6193.0
2022-07-19 15:00:00,270.04,270.09,269.85,269.93,3533.0,262.5491,262.5977,262.3644,262.4422,3533.0
2022-07-19 15:10:00,269.93,270.19,269.81,269.99,11560.0,262.4422,262.6949,262.3255,262.5005,11560.0
2022-07-19 15:20:00,270.1,270.63,269.58,269.66,19174.0,262.6074,263.1227,262.1019,262.1796,19174.0
2022-07-19 15:30:00,269.58,270.21,269.58,269.95,34091.0,262.1019,262.7144,262.1019,262.4616,34091.0
2022-07-19 15:40:00,270.02,270.76,269.94,270.61,22437.0,262.5297,263.2491,262.4519,263.1033,22437.0
2022-07-19 15:50:00,270.38,271.19,270.35,270.36,87682.0,262.8797,263.6672,262.8505,262.8602,87682.0
2022-07-20 09:30:00,271.0,271.91,270.64,271.0,6667.0,263.4825,264.3672,263.1325,263.4825,6667.0
2022-07-20 09:40:00,271.0,271.35,269.34,270.31,39117.0,263.4825,263.8228,261.8685,262.8116,39117.0
2022-07-20 09:50:00,269.91,272.55,269.35,271.0,10645.0,262.4227,264.9895,261.8782,263.4825,10645.0
2022-07-20 10:00:00,271.0,271.41,269.76,270.89,10626.0,263.4825,263.8811,262.2769,263.3755,10626.0
2022-07-20 10:10:00,271.09,271.42,270.35,271.3,22291.0,263.57,263.8908,262.8505,263.7742,22291.0
2022-07-20 10:20:00,270.94,273.61,270.71,273.6,19152.0,263.4241,266.0201,263.2005,266.0104,19152.0
2022-07-20 10:30:00,273.17,273.71,272.78,273.71,10159.0,265.5923,266.1173,265.2131,266.1173,10159.0
2022-07-20 10:40:00,273.47,274.34,272.76,274.25,9206.0,265.884,266.7298,265.1937,266.6423,9206.0
2022-07-20 10:50:00,274.1,275.48,273.76,275.1,18865.0,266.4965,267.8382,266.1659,267.4687,18865.0
2022-07-20 11:00:00,275.21,275.21,273.74,274.1,13658.0,267.5757,267.5757,266.1465,266.4965,13658.0
2022-07-20 11:10:00,274.06,274.07,273.0,273.0,6773.0,266.4576,266.4673,265.427,265.427,6773.0
2022-07-20 11:20:00,272.9,273.47,272.42,273.31,7001.0,265.3298,265.884,264.8631,265.7284,7001.0
2022-07-20 11:30:00,273.54,273.54,272.33,272.74,9887.0,265.952,265.952,264.7756,265.1742,9887.0
2022-07-20 11:40:00,272.47,273.51,272.25,273.39,4264.0,264.9117,265.9229,264.6978,265.8062,4264.0
2022-07-20 11:50:00,273.3,273.92,273.1,273.68,5355.0,265.7187,266.3215,265.5242,266.0881,5355.0
2022-07-20 12:00:00,273.56,274.92,273.52,274.71,7008.0,265.9715,267.2937,265.9326,267.0896,7008.0
2022-07-20 12:10:00,274.74,274.99,274.19,274.82,5889.0,267.1187,267.3618,266.584,267.1965,5889.0
2022-07-20 12:20:00,274.82,274.82,273.83,273.84,5065.0,267.1965,267.1965,266.234,266.2437,5065.0
2022-07-20 12:30:00,273.93,274.0,273.62,273.97,2521.0,266.3312,266.3993,266.0298,266.3701,2521.0
2022-07-20 12:40:00,273.99,274.02,271.97,272.47,14129.0,266.3895,266.4187,264.4256,264.9117,14129.0
2022-07-20 12:50:00,272.74,273.43,272.74,273.29,3312.0,265.1742,265.8451,265.1742,265.709,3312.0
2022-07-20 13:00:00,272.96,273.39,272.43,273.01,12120.0,265.3881,265.8062,264.8728,265.4367,12120.0
2022-07-20 13:10:00,272.72,273.96,272.26,273.96,19606.0,265.1548,266.3604,264.7075,266.3604,19606.0
2022-07-20 13:20:00,273.96,273.96,272.25,273.0,11908.0,266.3604,266.3604,264.6978,265.427,11908.0
2022-07-20 13:30:00,273.2,274.14,273.19,274.0,8475.0,265.6215,266.5354,265.6117,266.3993,8475.0
2022-07-20 13:40:00,274.07,274.26,273.59,273.62,5961.0,266.4673,266.652,266.0006,266.0298,5961.0
2022-07-20 13:50:00,273.69,273.87,272.55,272.9,5517.0,266.0979,266.2729,264.9895,265.3298,5517.0
2022-07-20 14:00:00,273.22,274.07,273.18,274.07,3611.0,265.6409,266.4673,265.602,266.4673,3611.0
2022-07-20 14:10:00,273.77,274.08,273.41,274.0,4948.0,266.1756,266.477,265.8256,266.3993,4948.0
2022-07-20 14:20:00,273.88,274.74,273.88,274.46,3627.0,266.2826,267.1187,266.2826,266.8465,3627.0
2022-07-20 14:30:00,274.4,274.81,273.9,274.77,4093.0,266.7882,267.1868,266.302,267.1479,4093.0
2022-07-20 14:40:00,274.78,275.17,274.49,275.17,7084.0,267.1576,267.5368,266.8757,267.5368,7084.0
2022-07-20 14:50:00,275.2,275.33,274.22,275.11,5940.0,267.566,267.6924,266.6132,267.4785,5940.0
2022-07-20 15:00:00,275.11,276.12,275.11,275.41,7680.0,267.4785,268.4604,267.4785,267.7701,7680.0
2022-07-20 15:10:00,275.58,275.63,274.78,275.39,8559.0,267.9354,267.984,267.1576,267.7507,8559.0
2022-07-20 15:20:00,275.36,275.99,275.06,275.83,20782.0,267.7215,268.3341,267.4299,268.1785,20782.0
2022-07-20 15:30:00,275.84,275.93,274.91,275.47,25683.0,268.1882,268.2757,267.284,267.8285,25683.0
2022-07-20 15:40:00,275.69,275.96,275.11,275.81,20406.0,268.0424,268.3049,267.4785,268.159,20406.0
2022-07-20 15:50:00,275.8,277.17,275.34,275.66,104132.0,268.1493,269.4813,267.7021,268.0132,104132.0
2022-07-21 09:30:00,274.41,274.74,271.76,271.76,14367.0,266.7979,267.1187,264.2214,264.2214,14367.0
2022-07-21 09:40:00,272.26,273.75,271.68,273.08,15014.0,264.7075,266.1562,264.1436,265.5048,15014.0
2022-07-21 09:50:00,272.65,275.6,272.65,275.36,5290.0,265.0867,267.9549,265.0867,267.7215,5290.0
2022-07-21 10:00:00,275.0,275.63,274.24,275.06,9404.0,267.3715,267.984,266.6326,267.4299,9404.0
2022-07-21 10:10:00,274.98,275.69,274.0,275.56,13393.0,267.3521,268.0424,266.3993,267.916,13393.0
2022-07-21 10:20:00,275.53,275.78,274.0,274.54,6691.0,267.8868,268.1299,266.3993,266.9243,6691.0
2022-07-21 10:30:00,274.33,275.16,273.73,275.14,7872.0,266.7201,267.5271,266.1367,267.5076,7872.0
2022-07-21 10:40:00,275.28,275.33,274.64,275.04,7711.0,267.6438,267.6924,267.0215,267.4104,7711.0
2022-07-21 10:50:00,274.97,276.15,274.7,275.77,6230.0,267.3424,268.4896,267.0798,268.1202,6230.0
2022-07-21 11:00:00,275.68,276.18,275.1,275.41,7815.0,268.0327,268.5188,267.4687,267.7701,7815.0
2022-07-21 11:10:00,275.6,275.61,274.83,275.28,12700.0,267.9549,267.9646,267.2062,267.6438,12700.0
2022-07-21 11:20:00,275.1,275.1,273.95,274.82,12891.0,267.4687,267.4687,266.3506,267.1965,12891.0
2022-07-21 11:30:00,274.83,276.34,274.23,275.42,10180.0,267.2062,268.6743,266.6229,267.7799,10180.0
2022-07-21 11:40:00,275.32,275.37,274.01,274.61,7647.0,267.6826,267.7313,266.409,266.9923,7647.0
2022-07-21 11:50:00,274.99,275.5,274.45,275.05,9857.0,267.3618,267.8576,266.8368,267.4201,9857.0
2022-07-21 12:00:00,275.05,276.63,275.05,276.38,6290.0,267.4201,268.9563,267.4201,268.7132,6290.0
2022-07-21 12:10:00,276.38,276.8,276.1,276.33,12901.0,268.7132,269.1216,268.441,268.6646,12901.0
2022-07-21 12:20:00,276.54,276.72,275.9,276.72,3997.0,268.8688,269.0438,268.2466,269.0438,3997.0
2022-07-21 12:30:00,276.69,277.49,276.69,277.48,7122.0,269.0146,269.7924,269.0146,269.7827,7122.0
2022-07-21 12:40:00,277.0,277.0,276.2,276.78,6816.0,269.316,269.316,268.5382,269.1021,6816.0
2022-07-21 12:50:00,276.95,277.26,276.61,277.02,2302.0,269.2674,269.5688,268.9369,269.3355,2302.0
2022-07-21 13:00:00,276.82,276.85,276.14,276.15,6517.0,269.141,269.1702,268.4799,268.4896,6517.0
2022-07-21 13:10:00,276.13,276.58,275.19,275.34,4747.0,268.4702,268.9077,267.5562,267.7021,4747.0
2022-07-21 13:20:00,275.32,275.61,274.2,274.35,11316.0,267.6826,267.9646,266.5937,266.7395,11316.0
2022-07-21 13:30:00,274.49,274.49,273.6,274.32,5594.0,266.8757,266.8757,266.0104,266.7104,5594.0
2022-07-21 13:40:00,274.4,275.1,274.34,275.1,4879.0,266.7882,267.4687,266.7298,267.4687,4879.0
2022-07-21 13:50:00,275.1,275.58,274.86,275.45,3503.0,267.4687,267.9354,267.2354,267.809,3503.0
2022-07-21 14:00:00,275.66,276.11,275.36,275.86,4063.0,268.0132,268.4507,267.7215,268.2077,4063.0
2022-07-21 14:10:00,276.03,276.25,275.83,276.19,3505.0,268.3729,268.5868,268.1785,268.5285,3505.0
2022-07-21 14:20:00,276.43,277.15,276.23,276.7,6846.0,268.7619,269.4619,268.5674,269.0244,6846.0
2022-07-21 14:30:00,276.75,277.02,276.31,276.8,4454.0,269.073,269.3355,268.6452,269.1216,4454.0
2022-07-21 14:40:00,276.96,277.22,276.68,276.92,5841.0,269.2771,269.5299,269.0049,269.2383,5841.0
2022-07-21 14:50:00,277.03,277.47,276.82,277.32,7116.0,269.3452,269.773,269.141,269.6272,7116.0
2022-07-21 15:00:00,277.25,278.29,277.22,278.29,9625.0,269.5591,270.5703,269.5299,270.5703,9625.0
2022-07-21 15:10:00,278.29,278.32,277.36,277.88,11466.0,270.5703,270.5994,269.6661,270.1716,11466.0
2022-07-21 15:20:00,278.07,278.55,277.71,278.44,9013.0,270.3564,270.823,270.0063,270.7161,9013.0
2022-07-21 15:30:00,278.28,279.19,278.14,278.71,11134.0,270.5605,271.4453,270.4244,270.9786,11134.0
2022-07-21 15:40:00,278.93,279.7,278.93,279.57,15679.0,271.1925,271.9411,271.1925,271.8147,15679.0
2022-07-21 15:50:00,279.64,280.06,279.25,279.92,42267.0,271.8828,272.2912,271.5036,272.155,42267.0
2022-07-22 09:30:00,281.11,281.34,277.98,278.75,9629.0,273.312,273.5356,270.2689,271.0175,9629.0
2022-07-22 09:40:00,279.78,282.08,279.33,280.26,10569.0,272.0189,274.2551,271.5814,272.4856,10569.0
2022-07-22 09:50:00,280.74,280.79,277.46,277.87,9654.0,272.9523,273.0009,269.7633,270.1619,9654.0
2022-07-22 10:00:00,278.27,278.82,276.83,277.32,47788.0,270.5508,271.0856,269.1508,269.6272,47788.0
2022-07-22 10:10:00,276.93,278.87,276.38,278.83,21011.0,269.248,271.1342,268.7132,271.0953,21011.0
2022-07-22 10:20:00,278.96,279.55,278.64,279.08,3614.0,271.2217,271.7953,270.9105,271.3383,3614.0
2022-07-22 10:30:00,279.08,279.65,278.49,279.65,5769.0,271.3383,271.8925,270.7647,271.8925,5769.0
2022-07-22 10:40:00,279.33,280.43,279.11,280.35,3785.0,271.5814,272.6509,271.3675,272.5731,3785.0
2022-07-22 10:50:00,280.32,280.88,280.29,280.45,2574.0,272.5439,273.0884,272.5148,272.6703,2574.0
2022-07-22 11:00:00,280.56,280.69,279.2,279.98,4030.0,272.7773,272.9037,271.455,272.2134,4030.0
2022-07-22 11:10:00,280.25,280.63,279.76,279.88,4248.0,272.4759,272.8453,271.9995,272.1161,4248.0
2022-07-22 11:20:00,279.77,279.77,279.33,279.36,2462.0,272.0092,272.0092,271.5814,271.6106,2462.0
2022-07-22 11:30:00,279.38,279.39,278.21,278.21,2821.0,271.63,271.6397,270.4925,270.4925,2821.0
2022-07-22 11:40:00,278.37,278.37,277.7,278.01,1259.0,270.648,270.648,269.9966,270.298,1259.0
2022-07-22 11:50:00,278.2,278.57,278.01,278.43,2233.0,270.4828,270.8425,270.298,270.7064,2233.0
2022-07-22 12:00:00,278.68,278.68,277.36,277.72,7615.0,270.9494,270.9494,269.6661,270.0161,7615.0
2022-07-22 12:10:00,277.11,277.54,276.95,277.26,6011.0,269.423,269.8411,269.2674,269.5688,6011.0
2022-07-22 12:20:00,277.33,277.47,276.72,277.2,7594.0,269.6369,269.773,269.0438,269.5105,7594.0
2022-07-22 12:30:00,277.46,277.86,277.45,277.73,1300.0,269.7633,270.1522,269.7536,270.0258,1300.0
2022-07-22 12:40:00,277.65,277.67,277.21,277.33,5510.0,269.948,269.9675,269.5202,269.6369,5510.0
2022-07-22 12:50:00,277.54,277.54,277.15,277.32,1789.0,269.8411,269.8411,269.4619,269.6272,1789.0
2022-07-22 13:00:00,277.26,277.26,276.62,277.03,2110.0,269.5688,269.5688,268.9466,269.3452,2110.0
2022-07-22 13:10:00,276.81,276.81,276.19,276.35,3327.0,269.1313,269.1313,268.5285,268.6841,3327.0
2022-07-22 13:20:00,276.35,276.5,275.19,275.41,11377.0,268.6841,268.8299,267.5562,267.7701,11377.0
2022-07-22 13:30:00,275.41,275.41,274.59,274.84,4466.0,267.7701,267.7701,266.9729,267.216,4466.0
2022-07-22 13:40:00,274.94,274.94,273.8,274.32,5451.0,267.3132,267.3132,266.2048,266.7104,5451.0
2022-07-22 13:50:00,274.1,274.1,272.93,273.53,16810.0,266.4965,266.4965,265.3589,265.9423,16810.0
2022-07-22 14:00:00,273.47,273.47,272.12,272.31,12244.0,265.884,265.884,264.5714,264.7561,12244.0
2022-07-22 14:10:00,272.25,273.19,272.25,273.19,11280.0,264.6978,265.6117,264.6978,265.6117,11280.0
2022-07-22 14:20:00,273.06,273.06,272.22,272.42,8286.0,265.4853,265.4853,264.6686,264.8631,8286.0
2022-07-22 14:30:00,272.39,274.47,272.02,274.45,11388.0,264.8339,266.8562,264.4742,266.8368,11388.0
2022-07-22 14:40:00,274.3,274.3,273.3,273.55,5055.0,266.6909,266.6909,265.7187,265.9617,5055.0
2022-07-22 14:50:00,273.63,274.61,273.63,274.05,6993.0,266.0395,266.9923,266.0395,266.4479,6993.0
2022-07-22 15:00:00,273.77,274.33,273.72,273.86,4050.0,266.1756,266.7201,266.127,266.2631,4050.0
2022-07-22 15:10:00,274.07,274.94,274.05,274.28,3914.0,266.4673,267.3132,266.4479,266.6715,3914.0
2022-07-22 15:20:00,274.38,275.1,274.37,275.06,5671.0,266.7687,267.4687,266.759,267.4299,5671.0
2022-07-22 15:30:00,274.92,275.07,274.15,274.15,8819.0,267.2937,267.4396,266.5451,266.5451,8819.0
2022-07-22 15:40:00,274.22,274.67,274.06,274.38,13613.0,266.6132,267.0507,266.4576,266.7687,13613.0
2022-07-22 15:50:00,274.5,275.02,274.01,274.29,58453.0,266.8854,267.391,266.409,266.6812,58453.0
2022-07-25 09:30:00,275.25,276.29,271.8,272.81,7875.0,267.6146,268.6257,264.2603,265.2423,7875.0
2022-07-25 09:40:00,274.61,275.29,273.75,275.14,2051.0,266.9923,267.6535,266.1562,267.5076,2051.0
2022-07-25 09:50:00,275.38,276.5,275.38,275.98,2799.0,267.741,268.8299,267.741,268.3243,2799.0
2022-07-25 10:00:00,275.59,276.16,274.66,275.19,2673.0,267.9452,268.4993,267.041,267.5562,2673.0
2022-07-25 10:10:00,275.28,276.52,275.28,276.51,2924.0,267.6438,268.8494,267.6438,268.8396,2924.0
2022-07-25 10:20:00,276.5,277.05,275.34,276.33,4660.0,268.8299,269.3647,267.7021,268.6646,4660.0
2022-07-25 10:30:00,276.29,276.29,275.06,275.34,4960.0,268.6257,268.6257,267.4299,267.7021,4960.0
2022-07-25 10:40:00,275.12,276.19,274.62,275.27,6093.0,267.4882,268.5285,267.0021,267.634,6093.0
2022-07-25 10:50:00,275.32,275.37,274.47,275.19,3654.0,267.6826,267.7313,266.8562,267.5562,3654.0
2022-07-25 11:00:00,274.98,275.14,274.52,275.09,2067.0,267.3521,267.5076,266.9048,267.459,2067.0
2022-07-25 11:10:00,275.28,275.29,273.42,274.61,6591.0,267.6438,267.6535,265.8353,266.9923,6591.0
2022-07-25 11:20:00,274.75,275.24,274.51,275.21,3650.0,267.1285,267.6049,266.8951,267.5757,3650.0
2022-07-25 11:30:00,275.24,275.56,275.04,275.22,1829.0,267.6049,267.916,267.4104,267.5854,1829.0
2022-07-25 11:40:00,275.33,276.45,275.33,276.17,1665.0,267.6924,268.7813,267.6924,268.5091,1665.0
2022-07-25 11:50:00,275.8,276.0,275.54,275.89,2581.0,268.1493,268.3438,267.8965,268.2368,2581.0
2022-07-25 12:00:00,275.89,275.95,275.49,275.49,2424.0,268.2368,268.2952,267.8479,267.8479,2424.0
2022-07-25 12:10:00,275.08,275.08,274.5,274.63,2051.0,267.4493,267.4493,266.8854,267.0118,2051.0
2022-07-25 12:20:00,274.59,274.96,274.46,274.81,3554.0,266.9729,267.3326,266.8465,267.1868,3554.0
2022-07-25 12:30:00,274.93,275.44,274.62,275.36,7725.0,267.3035,267.7993,267.0021,267.7215,7725.0
2022-07-25 12:40:00,275.28,277.15,275.25,277.01,7457.0,267.6438,269.4619,267.6146,269.3258,7457.0
2022-07-25 12:50:00,277.31,277.31,276.46,277.04,3567.0,269.6174,269.6174,268.791,269.3549,3567.0
2022-07-25 13:00:00,276.96,277.82,276.95,277.66,6977.0,269.2771,270.1133,269.2674,269.9577,6977.0
2022-07-25 13:10:00,277.71,277.89,277.52,277.62,4227.0,270.0063,270.1814,269.8216,269.9188,4227.0
2022-07-25 13:20:00,277.71,277.71,276.26,276.41,5514.0,270.0063,270.0063,268.5966,268.7424,5514.0
2022-07-25 13:30:00,276.51,276.76,276.27,276.28,3281.0,268.8396,269.0827,268.6063,268.616,3281.0
2022-07-25 13:40:00,276.29,276.63,276.2,276.34,5215.0,268.6257,268.9563,268.5382,268.6743,5215.0
2022-07-25 13:50:00,276.3,276.44,275.97,276.29,2787.0,268.6355,268.7716,268.3146,268.6257,2787.0
2022-07-25 14:00:00,276.33,276.48,276.11,276.43,2806.0,268.6646,268.8105,268.4507,268.7619,2806.0
2022-07-25 14:10:00,276.57,276.72,275.56,275.7,5576.0,268.898,269.0438,267.916,268.0521,5576.0
2022-07-25 14:20:00,275.64,276.1,275.53,276.1,2735.0,267.9938,268.441,267.8868,268.441,2735.0
2022-07-25 14:30:00,275.85,276.54,275.74,276.54,4921.0,268.1979,268.8688,268.091,268.8688,4921.0
2022-07-25 14:40:00,276.67,276.95,276.21,276.31,3404.0,268.9952,269.2674,268.548,268.6452,3404.0
2022-07-25 14:50:00,276.59,276.59,275.74,275.79,3780.0,268.9174,268.9174,268.091,268.1396,3780.0
2022-07-25 15:00:00,275.79,275.94,275.13,275.56,3090.0,268.1396,268.2854,267.4979,267.916,3090.0
2022-07-25 15:10:00,275.4,276.0,275.4,276.0,1901.0,267.7604,268.3438,267.7604,268.3438,1901.0
2022-07-25 15:20:00,276.55,276.82,276.11,276.18,7783.0,268.8785,269.141,268.4507,268.5188,7783.0
2022-07-25 15:30:00,276.12,277.32,275.98,277.32,6304.0,268.4604,269.6272,268.3243,269.6272,6304.0
2022-07-25 15:40:00,277.3,277.38,276.87,277.01,8674.0,269.6077,269.6855,269.1896,269.3258,8674.0
2022-07-25 15:50:00,277.1,278.08,276.86,277.94,27717.0,269.4133,270.3661,269.1799,270.23,27717.0
2022-07-26 09:30:00,275.53,276.86,274.15,276.55,16000.0,267.8868,269.1799,266.5451,268.8785,16000.0
2022-07-26 09:40:00,276.5,277.77,275.61,277.63,7720.0,268.8299,270.0647,267.9646,269.9286,7720.0
2022-07-26 09:50:00,277.97,278.61,275.6,276.07,16159.0,270.2591,270.8814,267.9549,268.4118,16159.0
2022-07-26 10:00:00,275.49,277.23,275.0,276.62,10168.0,267.8479,269.5397,267.3715,268.9466,10168.0
2022-07-26 10:10:00,276.59,276.91,275.56,276.18,3669.0,268.9174,269.2285,267.916,268.5188,3669.0
2022-07-26 10:20:00,275.95,275.95,274.86,275.4,6323.0,268.2952,268.2952,267.2354,267.7604,6323.0
2022-07-26 10:30:00,275.49,276.59,275.44,276.46,2976.0,267.8479,268.9174,267.7993,268.791,2976.0
2022-07-26 10:40:00,276.91,277.9,276.91,277.73,5883.0,269.2285,270.1911,269.2285,270.0258,5883.0
2022-07-26 10:50:00,277.74,277.98,276.86,277.98,5623.0,270.0355,270.2689,269.1799,270.2689,5623.0
2022-07-26 11:00:00,277.98,278.64,275.38,275.38,6040.0,270.2689,270.9105,267.741,267.741,6040.0
2022-07-26 11:10:00,275.4,276.23,275.11,275.76,11707.0,267.7604,268.5674,267.4785,268.1104,11707.0
2022-07-26 11:20:00,275.47,275.97,275.26,275.26,3183.0,267.8285,268.3146,267.6243,267.6243,3183.0
2022-07-26 11:30:00,275.1,276.05,274.08,276.01,8862.0,267.4687,268.3924,266.477,268.3535,8862.0
2022-07-26 11:40:00,276.17,276.26,274.9,274.9,3905.0,268.5091,268.5966,267.2743,267.2743,3905.0
2022-07-26 11:50:00,274.89,274.89,273.07,273.92,5268.0,267.2646,267.2646,265.4951,266.3215,5268.0
2022-07-26 12:00:00,272.98,273.94,272.98,273.39,1950.0,265.4076,266.3409,265.4076,265.8062,1950.0
2022-07-26 12:10:00,273.28,274.05,273.28,273.85,3446.0,265.6992,266.4479,265.6992,266.2534,3446.0
2022-07-26 12:20:00,273.62,274.67,273.59,274.42,2211.0,266.0298,267.0507,266.0006,266.8076,2211.0
2022-07-26 12:30:00,274.51,274.99,274.51,274.83,2236.0,266.8951,267.3618,266.8951,267.2062,2236.0
2022-07-26 12:40:00,274.53,275.31,274.4,275.31,3922.0,266.9146,267.6729,266.7882,267.6729,3922.0
2022-07-26 12:50:00,275.55,276.34,275.46,276.09,8477.0,267.9063,268.6743,267.8188,268.4313,8477.0
2022-07-26 13:00:00,276.1,276.28,275.69,275.79,7738.0,268.441,268.616,268.0424,268.1396,7738.0
2022-07-26 13:10:00,275.83,276.04,275.48,275.81,8833.0,268.1785,268.3827,267.8382,268.159,8833.0
2022-07-26 13:20:00,275.86,276.2,275.64,275.66,6905.0,268.2077,268.5382,267.9938,268.0132,6905.0
2022-07-26 13:30:00,275.75,275.79,274.57,274.6,7822.0,268.1007,268.1396,266.9534,266.9826,7822.0
2022-07-26 13:40:00,274.57,274.85,274.28,274.62,8854.0,266.9534,267.2257,266.6715,267.0021,8854.0
2022-07-26 13:50:00,274.71,275.19,274.71,275.1,2520.0,267.0896,267.5562,267.0896,267.4687,2520.0
2022-07-26 14:00:00,275.14,276.3,275.04,275.34,9231.0,267.5076,268.6355,267.4104,267.7021,9231.0
2022-07-26 14:10:00,275.47,275.52,274.78,274.9,3383.0,267.8285,267.8771,267.1576,267.2743,3383.0
2022-07-26 14:20:00,275.14,275.72,274.98,275.49,4047.0,267.5076,268.0715,267.3521,267.8479,4047.0
2022-07-26 14:30:00,275.34,275.73,275.18,275.18,5021.0,267.7021,268.0813,267.5465,267.5465,5021.0
2022-07-26 14:40:00,275.16,275.96,275.13,275.75,6724.0,267.5271,268.3049,267.4979,268.1007,6724.0
2022-07-26 14:50:00,275.68,276.37,275.68,276.06,4389.0,268.0327,268.7035,268.0327,268.4021,4389.0
2022-07-26 15:00:00,275.93,275.93,274.89,275.16,4711.0,268.2757,268.2757,267.2646,267.5271,4711.0
2022-07-26 15:10:00,275.42,276.35,275.42,275.87,4814.0,267.7799,268.6841,267.7799,268.2174,4814.0
2022-07-26 15:20:00,276.04,276.18,275.87,275.99,4997.0,268.3827,268.5188,268.2174,268.3341,4997.0
2022-07-26 15:30:00,276.15,276.73,275.96,276.65,8090.0,268.4896,269.0535,268.3049,268.9757,8090.0
2022-07-26 15:40:00,276.72,276.76,275.67,275.83,7301.0,269.0438,269.0827,268.0229,268.1785,7301.0
2022-07-26 15:50:00,275.88,276.68,275.75,276.21,28196.0,268.2271,269.0049,268.1007,268.548,28196.0
2022-07-27 09:30:00,276.42,279.51,276.42,278.32,10286.0,268.7521,271.7564,268.7521,270.5994,10286.0
2022-07-27 09:40:00,279.38,279.91,278.77,279.77,6131.0,271.63,272.1453,271.0369,272.0092,6131.0
2022-07-27 09:50:00,279.71,280.97,279.04,279.04,8285.0,271.9509,273.1759,271.2994,271.2994,8285.0
2022-07-27 10:00:00,279.07,281.22,279.07,280.29,16318.0,271.3286,273.419,271.3286,272.5148,16318.0
2022-07-27 10:10:00,279.98,280.92,279.76,280.92,7599.0,272.2134,273.1273,271.9995,273.1273,7599.0
2022-07-27 10:20:00,281.46,281.97,281.16,281.57,8621.0,273.6523,274.1482,273.3606,273.7593,8621.0
2022-07-27 10:30:00,281.56,283.53,281.56,283.42,11037.0,273.7495,275.6649,273.7495,275.5579,11037.0
2022-07-27 10:40:00,283.46,284.5,283.06,284.03,19755.0,275.5968,276.608,275.2079,276.151,19755.0
2022-07-27 10:50:00,284.18,284.43,283.21,283.39,11426.0,276.2969,276.5399,275.3538,275.5288,11426.0
2022-07-27 11:00:00,283.55,284.79,283.16,283.19,11912.0,275.6843,276.8899,275.3052,275.3343,11912.0
2022-07-27 11:10:00,283.33,284.17,283.3,283.5,24754.0,275.4704,276.2871,275.4413,275.6357,24754.0
2022-07-27 11:20:00,283.56,283.67,282.26,282.26,21075.0,275.6941,275.801,274.4301,274.4301,21075.0
2022-07-27 11:30:00,282.28,283.54,281.63,281.85,8545.0,274.4496,275.6746,273.8176,274.0315,8545.0
2022-07-27 11:40:00,281.93,282.47,281.38,281.38,9515.0,274.1093,274.6343,273.5745,273.5745,9515.0
2022-07-27 11:50:00,281.39,281.78,281.33,281.64,4451.0,273.5843,273.9634,273.5259,273.8273,4451.0
2022-07-27 12:00:00,281.74,282.06,281.11,281.11,3701.0,273.9246,274.2357,273.312,273.312,3701.0
2022-07-27 12:10:00,281.25,281.33,278.46,279.17,56482.0,273.4481,273.5259,270.7355,271.4258,56482.0
2022-07-27 12:20:00,279.29,280.13,279.16,279.87,5898.0,271.5425,272.3592,271.4161,272.1064,5898.0
2022-07-27 12:30:00,279.99,281.11,279.79,279.79,7032.0,272.2231,273.312,272.0286,272.0286,7032.0
2022-07-27 12:40:00,279.79,280.6,279.66,280.35,4505.0,272.0286,272.8162,271.9023,272.5731,4505.0
2022-07-27 12:50:00,280.88,281.0,280.42,280.42,2800.0,273.0884,273.2051,272.6412,272.6412,2800.0
2022-07-27 13:00:00,280.46,280.61,279.72,279.72,2424.0,272.6801,272.8259,271.9606,271.9606,2424.0
2022-07-27 13:10:00,279.5,280.19,279.5,279.98,5258.0,271.7467,272.4175,271.7467,272.2134,5258.0
2022-07-27 13:20:00,279.72,280.31,279.35,279.44,8002.0,271.9606,272.5342,271.6008,271.6884,8002.0
2022-07-27 13:30:00,279.51,279.92,279.42,279.74,3849.0,271.7564,272.155,271.6689,271.98,3849.0
2022-07-27 13:40:00,279.78,280.24,279.78,280.24,2840.0,272.0189,272.4662,272.0189,272.4662,2840.0
2022-07-27 13:50:00,280.07,280.51,279.65,279.65,3768.0,272.3009,272.7287,271.8925,271.8925,3768.0
2022-07-27 14:00:00,280.15,281.83,279.89,280.12,4433.0,272.3787,274.0121,272.1259,272.3495,4433.0
2022-07-27 14:10:00,280.16,280.57,279.91,280.5,5040.0,272.3884,272.787,272.1453,272.7189,5040.0
2022-07-27 14:20:00,280.38,280.69,279.57,280.3,5774.0,272.6023,272.9037,271.8147,272.5245,5774.0
2022-07-27 14:30:00,280.23,281.8,279.05,281.37,15894.0,272.4564,273.9829,271.3092,273.5648,15894.0
2022-07-27 14:40:00,281.56,282.58,281.38,282.38,13214.0,273.7495,274.7412,273.5745,274.5468,13214.0
2022-07-27 14:50:00,282.77,284.22,282.37,283.26,6663.0,274.926,276.3358,274.5371,275.4024,6663.0
2022-07-27 15:00:00,283.28,284.83,283.17,284.81,11641.0,275.4218,276.9288,275.3149,276.9094,11641.0
2022-07-27 15:10:00,284.99,285.99,284.67,285.77,20448.0,277.0844,278.0567,276.7733,277.8428,20448.0
2022-07-27 15:20:00,285.88,287.75,285.69,287.75,17209.0,277.9497,279.7678,277.765,279.7678,17209.0
2022-07-27 15:30:00,287.78,287.97,287.03,287.26,39903.0,279.797,279.9817,279.0678,279.2914,39903.0
2022-07-27 15:40:00,287.35,288.18,287.22,287.42,24492.0,279.3789,280.1859,279.2525,279.447,24492.0
2022-07-27 15:50:00,287.34,287.35,286.33,287.25,69877.0,279.3692,279.3789,278.3872,279.2817,69877.0
2022-07-28 09:30:00,292.99,296.53,290.26,295.35,49094.0,284.8625,288.3043,282.2082,287.157,49094.0
2022-07-28 09:40:00,295.99,298.96,293.1,294.75,41193.0,287.7793,290.6669,284.9694,286.5737,41193.0
2022-07-28 09:50:00,294.84,295.5,291.3,292.92,35900.0,286.6612,287.3028,283.2194,284.7944,35900.0
2022-07-28 10:00:00,292.9,295.6,292.36,293.61,13499.0,284.775,287.4001,284.25,285.4653,13499.0
2022-07-28 10:10:00,293.72,294.48,292.62,293.27,13390.0,285.5722,286.3111,284.5027,285.1347,13390.0
2022-07-28 10:20:00,292.84,293.05,290.5,292.25,8468.0,284.7166,284.9208,282.4415,284.143,8468.0
2022-07-28 10:30:00,292.65,294.64,291.56,294.64,7822.0,284.5319,286.4667,283.4721,286.4667,7822.0
2022-07-28 10:40:00,294.49,295.83,293.36,295.83,8757.0,286.3209,287.6237,285.2222,287.6237,8757.0
2022-07-28 10:50:00,295.95,296.5,295.18,296.5,8727.0,287.7404,288.2751,286.9917,288.2751,8727.0
2022-07-28 11:00:00,296.12,297.44,295.53,295.76,12316.0,287.9057,289.189,287.332,287.5556,12316.0
2022-07-28 11:10:00,296.33,298.72,295.82,297.91,14535.0,288.1098,290.4335,287.614,289.646,14535.0
2022-07-28 11:20:00,298.0,299.68,298.0,299.68,12171.0,289.7335,291.3669,289.7335,291.3669,12171.0
2022-07-28 11:30:00,299.77,301.39,298.95,301.07,38230.0,291.4544,293.0295,290.6571,292.7183,38230.0
2022-07-28 11:40:00,301.12,301.78,300.56,301.25,12972.0,292.767,293.4086,292.2225,292.8933,12972.0
2022-07-28 11:50:00,301.29,301.53,301.0,301.48,13614.0,292.9322,293.1656,292.6503,293.117,13614.0
2022-07-28 12:00:00,301.23,301.9,300.97,301.48,35517.0,292.8739,293.5253,292.6211,293.117,35517.0
2022-07-28 12:10:00,301.57,302.89,301.57,301.77,10355.0,293.2045,294.4879,293.2045,293.3989,10355.0
2022-07-28 12:20:00,301.67,302.6,301.47,302.36,11043.0,293.3017,294.2059,293.1072,293.9726,11043.0
2022-07-28 12:30:00,302.41,302.52,301.84,302.14,4197.0,294.0212,294.1281,293.467,293.7587,4197.0
2022-07-28 12:40:00,302.19,302.44,301.92,301.92,5022.0,293.8073,294.0503,293.5448,293.5448,5022.0
2022-07-28 12:50:00,302.07,303.16,302.07,303.16,8428.0,293.6906,294.7504,293.6906,294.7504,8428.0
2022-07-28 13:00:00,302.96,303.38,302.81,303.19,8365.0,294.5559,294.9643,294.4101,294.7795,8365.0
2022-07-28 13:10:00,303.05,303.7,302.68,302.99,8113.0,294.6434,295.2754,294.2837,294.5851,8113.0
2022-07-28 13:20:00,303.05,303.85,303.0,303.57,10221.0,294.6434,295.4212,294.5948,295.149,10221.0
2022-07-28 13:30:00,303.47,303.99,303.17,303.83,7428.0,295.0518,295.5573,294.7601,295.4018,7428.0
2022-07-28 13:40:00,303.74,304.33,303.74,304.24,10905.0,295.3143,295.8879,295.3143,295.8004,10905.0
2022-07-28 13:50:00,304.15,304.57,304.02,304.5,6591.0,295.7129,296.1212,295.5865,296.0532,6591.0
2022-07-28 14:00:00,304.33,304.52,302.93,303.87,16283.0,295.8879,296.0726,294.5267,295.4407,16283.0
2022-07-28 14:10:00,303.9,304.44,303.64,303.89,13940.0,295.4698,295.9949,295.217,295.4601,13940.0
2022-07-28 14:20:00,303.79,303.8,303.28,303.41,8120.0,295.3629,295.3726,294.867,294.9934,8120.0
2022-07-28 14:30:00,303.51,303.6,302.28,302.77,25411.0,295.0907,295.1782,293.8948,294.3712,25411.0
2022-07-28 14:40:00,302.82,302.87,302.31,302.68,7176.0,294.4198,294.4684,293.9239,294.2837,7176.0
2022-07-28 14:50:00,302.5,303.9,301.71,303.78,28167.0,294.1087,295.4698,293.3406,295.3532,28167.0
2022-07-28 15:00:00,303.48,303.75,303.21,303.48,22450.0,295.0615,295.324,294.799,295.0615,22450.0
2022-07-28 15:10:00,303.75,303.78,302.75,303.78,24437.0,295.324,295.3532,294.3517,295.3532,24437.0
2022-07-28 15:20:00,303.78,304.29,303.58,304.13,18412.0,295.3532,295.849,295.1587,295.6935,18412.0
2022-07-28 15:30:00,304.02,304.31,302.78,302.8,26431.0,295.5865,295.8685,294.3809,294.4003,26431.0
2022-07-28 15:40:00,302.9,303.34,302.61,303.34,37798.0,294.4976,294.9254,294.2156,294.9254,37798.0
2022-07-28 15:50:00,303.3,304.98,303.2,304.74,90454.0,294.8865,296.5199,294.7893,296.2865,90454.0
2022-07-29 09:30:00,308.0,309.93,307.47,309.31,23693.0,299.4561,301.3326,298.9408,300.7298,23693.0
2022-07-29 09:40:00,309.02,311.3,308.2,311.27,29552.0,300.4478,302.6646,299.6506,302.6354,29552.0
2022-07-29 09:50:00,311.02,312.47,310.43,312.36,27199.0,302.3923,303.8021,301.8187,303.6952,27199.0
2022-07-29 10:00:00,311.86,316.48,311.86,315.0,77710.0,303.209,307.7009,303.209,306.2619,77710.0
2022-07-29 10:10:00,315.0,317.78,314.99,317.73,42944.0,306.2619,308.9648,306.2522,308.9162,42944.0
2022-07-29 10:20:00,317.98,319.84,317.79,319.15,51322.0,309.1593,310.9677,308.9745,310.2968,51322.0
2022-07-29 10:30:00,319.25,319.26,316.93,318.66,36416.0,310.394,310.4037,308.1384,309.8204,36416.0
2022-07-29 10:40:00,318.75,319.99,318.57,319.57,18320.0,309.9079,311.1135,309.7329,310.7051,18320.0
2022-07-29 10:50:00,319.43,319.78,317.65,319.54,29164.0,310.569,310.9093,308.8384,310.676,29164.0
2022-07-29 11:00:00,319.24,320.07,318.76,319.25,24655.0,310.3843,311.1913,309.9176,310.394,24655.0
2022-07-29 11:10:00,319.31,321.15,318.47,320.8,28142.0,310.4524,312.2413,309.6357,311.901,28142.0
2022-07-29 11:20:00,320.7,320.97,319.51,319.91,27543.0,311.8038,312.0663,310.6468,311.0357,27543.0
2022-07-29 11:30:00,319.94,320.64,319.4,320.21,14692.0,311.0649,311.7455,310.5399,311.3274,14692.0
2022-07-29 11:40:00,320.23,320.39,319.67,320.0,19788.0,311.3468,311.5024,310.8024,311.1232,19788.0
2022-07-29 11:50:00,320.07,321.51,320.0,321.35,26899.0,311.1913,312.5913,311.1232,312.4358,26899.0
2022-07-29 12:00:00,321.33,321.99,320.21,320.43,12073.0,312.4163,313.058,311.3274,311.5413,12073.0
2022-07-29 12:10:00,320.22,321.82,320.22,321.67,11635.0,311.3371,312.8927,311.3371,312.7469,11635.0
2022-07-29 12:20:00,321.75,322.4,321.58,321.59,12361.0,312.8247,313.4566,312.6594,312.6691,12361.0
2022-07-29 12:30:00,321.69,321.69,320.71,321.47,7365.0,312.7663,312.7663,311.8135,312.5524,7365.0
2022-07-29 12:40:00,321.47,321.82,321.21,321.56,11993.0,312.5524,312.8927,312.2997,312.6399,11993.0
2022-07-29 12:50:00,321.48,321.73,320.87,321.13,21040.0,312.5622,312.8052,311.9691,312.2219,21040.0
2022-07-29 13:00:00,321.06,322.34,320.8,322.2,16351.0,312.1538,313.3983,311.901,313.2622,16351.0
2022-07-29 13:10:00,322.25,323.31,322.04,323.12,12789.0,313.3108,314.3414,313.1066,314.1567,12789.0
2022-07-29 13:20:00,323.11,323.82,322.99,323.19,13812.0,314.147,314.8373,314.0303,314.2247,13812.0
2022-07-29 13:30:00,323.3,324.3,323.19,323.78,8835.0,314.3317,315.3039,314.2247,314.7984,8835.0
2022-07-29 13:40:00,323.66,323.86,323.37,323.39,4985.0,314.6817,314.8761,314.3997,314.4192,4985.0
2022-07-29 13:50:00,323.41,323.48,322.51,322.82,8706.0,314.4386,314.5067,313.5636,313.865,8706.0
2022-07-29 14:00:00,322.95,324.33,322.95,324.3,9898.0,313.9914,315.3331,313.9914,315.3039,9898.0
2022-07-29 14:10:00,324.31,324.71,324.16,324.61,7300.0,315.3137,315.7026,315.1678,315.6053,7300.0
2022-07-29 14:20:00,324.65,324.67,324.05,324.56,7089.0,315.6442,315.6637,315.0609,315.5567,7089.0
2022-07-29 14:30:00,324.46,325.9,324.35,325.2,17408.0,315.4595,316.8596,315.3526,316.179,17408.0
2022-07-29 14:40:00,325.08,325.47,324.92,325.11,12970.0,316.0623,316.4415,315.9067,316.0915,12970.0
2022-07-29 14:50:00,325.18,325.42,324.84,325.25,5404.0,316.1595,316.3929,315.829,316.2276,5404.0
2022-07-29 15:00:00,325.15,325.86,325.08,325.28,6030.0,316.1304,316.8207,316.0623,316.2568,6030.0
2022-07-29 15:10:00,325.22,325.5,324.81,324.91,8727.0,316.1984,316.4707,315.7998,315.897,8727.0
2022-07-29 15:20:00,324.81,324.92,324.35,324.49,17500.0,315.7998,315.9067,315.3526,315.4887,17500.0
2022-07-29 15:30:00,324.49,325.44,324.2,324.42,18900.0,315.4887,316.4123,315.2067,315.4206,18900.0
2022-07-29 15:40:00,324.22,324.35,323.2,323.98,28026.0,315.2262,315.3526,314.2345,314.9928,28026.0
2022-07-29 15:50:00,323.95,324.03,322.66,322.68,129985.0,314.9636,315.0414,313.7094,313.7289,129985.0
2022-08-01 09:30:00,314.86,317.0,307.18,315.05,69896.0,306.1258,308.2064,298.6588,306.3105,69896.0
2022-08-01 09:40:00,315.25,316.41,313.95,315.15,17252.0,306.505,307.6328,305.241,306.4078,17252.0
2022-08-01 09:50:00,315.12,317.89,314.87,316.46,16384.0,306.3786,309.0718,306.1355,307.6814,16384.0
2022-08-01 10:00:00,316.27,320.1,314.7,318.88,33638.0,307.4967,311.2204,305.9702,310.0343,33638.0
2022-08-01 10:10:00,318.65,320.11,318.52,318.97,16185.0,309.8107,311.2302,309.6843,310.1218,16185.0
2022-08-01 10:20:00,318.97,319.38,317.97,318.81,31280.0,310.1218,310.5204,309.1495,309.9662,31280.0
2022-08-01 10:30:00,318.67,318.89,317.72,318.81,9510.0,309.8301,310.044,308.9065,309.9662,9510.0
2022-08-01 10:40:00,318.94,320.86,318.74,320.71,23778.0,310.0926,311.9594,309.8982,311.8135,23778.0
2022-08-01 10:50:00,320.54,320.89,320.06,320.68,6700.0,311.6482,311.9885,311.1816,311.7844,6700.0
2022-08-01 11:00:00,320.84,321.54,320.64,321.08,6380.0,311.9399,312.6205,311.7455,312.1733,6380.0
2022-08-01 11:10:00,321.3,321.64,320.44,320.44,8572.0,312.3872,312.7177,311.551,311.551,8572.0
2022-08-01 11:20:00,320.42,322.65,320.42,322.25,7383.0,311.5316,313.6997,311.5316,313.3108,7383.0
2022-08-01 11:30:00,322.02,322.12,320.73,320.99,6117.0,313.0872,313.1844,311.833,312.0858,6117.0
2022-08-01 11:40:00,321.15,321.15,320.41,320.67,3004.0,312.2413,312.2413,311.5218,311.7746,3004.0
2022-08-01 11:50:00,320.69,321.82,320.63,320.91,3834.0,311.7941,312.8927,311.7357,312.008,3834.0
2022-08-01 12:00:00,320.6,320.76,319.88,320.15,9251.0,311.7066,311.8621,311.0066,311.2691,9251.0
2022-08-01 12:10:00,320.41,321.71,319.81,321.22,5102.0,311.5218,312.7858,310.9385,312.3094,5102.0
2022-08-01 12:20:00,322.08,322.5,321.88,322.05,1000.0,313.1455,313.5539,312.9511,313.1164,1000.0
2022-08-01 12:30:00,322.39,322.39,320.83,321.58,4258.0,313.4469,313.4469,311.9302,312.6594,4258.0
2022-08-01 12:40:00,321.43,321.78,321.17,321.41,4763.0,312.5136,312.8538,312.2608,312.4941,4763.0
2022-08-01 12:50:00,321.44,321.77,320.96,321.0,2013.0,312.5233,312.8441,312.0566,312.0955,2013.0
2022-08-01 13:00:00,321.1,321.1,319.86,320.35,11274.0,312.1927,312.1927,310.9871,311.4635,11274.0
2022-08-01 13:10:00,320.75,320.87,320.05,320.28,5302.0,311.8524,311.9691,311.1718,311.3955,5302.0
2022-08-01 13:20:00,320.13,320.4,319.64,319.71,7932.0,311.2496,311.5121,310.7732,310.8413,7932.0
2022-08-01 13:30:00,319.66,320.4,319.12,319.97,13164.0,310.7927,311.5121,310.2676,311.0941,13164.0
2022-08-01 13:40:00,320.14,320.43,319.3,320.43,10409.0,311.2593,311.5413,310.4426,311.5413,10409.0
2022-08-01 13:50:00,320.36,320.61,320.04,320.4,6024.0,311.4732,311.7163,311.1621,311.5121,6024.0
2022-08-01 14:00:00,320.67,320.88,319.69,320.62,5429.0,311.7746,311.9788,310.8218,311.726,5429.0
2022-08-01 14:10:00,320.61,321.75,320.43,321.04,2840.0,311.7163,312.8247,311.5413,312.1344,2840.0
2022-08-01 14:20:00,321.31,321.96,321.31,321.79,2785.0,312.3969,313.0289,312.3969,312.8636,2785.0
2022-08-01 14:30:00,321.75,322.08,321.38,321.38,3469.0,312.8247,313.1455,312.4649,312.4649,3469.0
2022-08-01 14:40:00,321.61,321.84,320.99,321.41,15323.0,312.6886,312.9122,312.0858,312.4941,15323.0
2022-08-01 14:50:00,321.25,322.47,320.77,322.36,15564.0,312.3385,313.5247,311.8719,313.4178,15564.0
2022-08-01 15:00:00,322.1,322.16,321.39,321.93,10912.0,313.165,313.2233,312.4747,312.9997,10912.0
2022-08-01 15:10:00,321.92,322.02,321.26,321.32,11435.0,312.99,313.0872,312.3483,312.4066,11435.0
2022-08-01 15:20:00,321.21,321.21,320.23,320.53,8958.0,312.2997,312.2997,311.3468,311.6385,8958.0
2022-08-01 15:30:00,320.22,320.53,319.71,319.96,24206.0,311.3371,311.6385,310.8413,311.0843,24206.0
2022-08-01 15:40:00,319.99,320.91,319.8,319.98,23165.0,311.1135,312.008,310.9288,311.1038,23165.0
2022-08-01 15:50:00,320.11,320.78,319.03,319.84,52818.0,311.2302,311.8816,310.1801,310.9677,52818.0
2022-08-02 09:30:00,317.4,317.97,310.82,313.67,44599.0,308.5953,309.1495,302.1979,304.9688,44599.0
2022-08-02 09:40:00,314.85,317.66,314.85,316.34,17229.0,306.1161,308.8481,306.1161,307.5647,17229.0
2022-08-02 09:50:00,316.76,316.76,315.21,316.15,2540.0,307.9731,307.9731,306.4661,307.38,2540.0
2022-08-02 10:00:00,315.14,316.1,314.86,315.17,4187.0,306.398,307.3314,306.1258,306.4272,4187.0
2022-08-02 10:10:00,314.99,316.48,314.59,316.48,7597.0,306.2522,307.7009,305.8633,307.7009,7597.0
2022-08-02 10:20:00,316.03,317.32,316.02,317.31,5451.0,307.2633,308.5176,307.2536,308.5078,5451.0
2022-08-02 10:30:00,317.38,318.18,316.83,317.86,31090.0,308.5759,309.3537,308.0412,309.0426,31090.0
2022-08-02 10:40:00,318.0,320.33,318.0,320.32,6697.0,309.1787,311.4441,309.1787,311.4343,6697.0
2022-08-02 10:50:00,320.58,321.73,320.05,320.64,10667.0,311.6871,312.8052,311.1718,311.7455,10667.0
2022-08-02 11:00:00,320.67,320.67,319.61,320.0,7671.0,311.7746,311.7746,310.744,311.1232,7671.0
2022-08-02 11:10:00,320.13,320.42,319.87,320.0,9761.0,311.2496,311.5316,310.9968,311.1232,9761.0
2022-08-02 11:20:00,320.0,320.39,319.41,319.41,7418.0,311.1232,311.5024,310.5496,310.5496,7418.0
2022-08-02 11:30:00,319.57,319.57,318.53,319.33,3523.0,310.7051,310.7051,309.694,310.4718,3523.0
2022-08-02 11:40:00,319.43,320.33,319.43,319.86,2090.0,310.569,311.4441,310.569,310.9871,2090.0
2022-08-02 11:50:00,319.92,319.92,319.06,319.49,2222.0,311.0454,311.0454,310.2093,310.6274,2222.0
2022-08-02 12:00:00,319.23,320.14,319.23,320.04,2288.0,310.3746,311.2593,310.3746,311.1621,2288.0
2022-08-02 12:10:00,320.02,320.38,319.8,320.06,5829.0,311.1427,311.4927,310.9288,311.1816,5829.0
2022-08-02 12:20:00,320.02,320.87,319.74,320.68,3163.0,311.1427,311.9691,310.8704,311.7844,3163.0
2022-08-02 12:30:00,320.74,320.86,320.22,320.3,3213.0,311.8427,311.9594,311.3371,311.4149,3213.0
2022-08-02 12:40:00,320.57,320.69,320.0,320.29,2443.0,311.6774,311.7941,311.1232,311.4052,2443.0
2022-08-02 12:50:00,320.29,320.77,319.99,320.19,6172.0,311.4052,311.8719,311.1135,311.308,6172.0
2022-08-02 13:00:00,320.11,320.19,319.27,319.27,4113.0,311.2302,311.308,310.4135,310.4135,4113.0
2022-08-02 13:10:00,319.51,320.21,319.51,319.88,6723.0,310.6468,311.3274,310.6468,311.0066,6723.0
2022-08-02 13:20:00,319.71,319.74,317.71,318.13,6380.0,310.8413,310.8704,308.8967,309.3051,6380.0
2022-08-02 13:30:00,317.7,318.02,317.42,317.79,3257.0,308.887,309.1981,308.6148,308.9745,3257.0
2022-08-02 13:40:00,317.83,318.54,317.19,317.57,8298.0,309.0134,309.7037,308.3912,308.7606,8298.0
2022-08-02 13:50:00,317.17,317.81,316.93,317.66,5684.0,308.3717,308.994,308.1384,308.8481,5684.0
2022-08-02 14:00:00,317.51,318.25,317.15,318.25,2955.0,308.7023,309.4218,308.3523,309.4218,2955.0
2022-08-02 14:10:00,318.42,318.42,317.26,317.78,3642.0,309.5871,309.5871,308.4592,308.9648,3642.0
2022-08-02 14:20:00,317.9,319.03,317.67,318.93,2245.0,309.0815,310.1801,308.8579,310.0829,2245.0
2022-08-02 14:30:00,318.84,319.29,318.15,318.15,4773.0,309.9954,310.4329,309.3245,309.3245,4773.0
2022-08-02 14:40:00,318.42,319.12,318.18,319.12,2874.0,309.5871,310.2676,309.3537,310.2676,2874.0
2022-08-02 14:50:00,319.21,319.21,317.97,318.08,4537.0,310.3551,310.3551,309.1495,309.2565,4537.0
2022-08-02 15:00:00,318.17,318.36,317.78,317.9,3738.0,309.344,309.5287,308.9648,309.0815,3738.0
2022-08-02 15:10:00,317.71,318.23,317.14,317.38,4471.0,308.8967,309.4023,308.3426,308.5759,4471.0
2022-08-02 15:20:00,317.26,317.84,316.86,317.82,7017.0,308.4592,309.0231,308.0703,309.0037,7017.0
2022-08-02 15:30:00,317.89,318.32,317.29,317.32,9735.0,309.0718,309.4898,308.4884,308.5176,9735.0
2022-08-02 15:40:00,317.5,317.59,315.42,315.62,39997.0,308.6926,308.7801,306.6703,306.8647,39997.0
2022-08-02 15:50:00,315.65,316.09,313.92,314.09,101699.0,306.8939,307.3217,305.2119,305.3772,101699.0
2022-08-03 09:30:00,315.97,316.76,314.41,314.85,24003.0,307.205,307.9731,305.6883,306.1161,24003.0
2022-08-03 09:40:00,314.96,315.64,313.44,314.54,11314.0,306.223,306.8842,304.7452,305.8147,11314.0
2022-08-03 09:50:00,314.87,314.89,313.98,314.74,3338.0,306.1355,306.155,305.2702,306.0091,3338.0
2022-08-03 10:00:00,314.4,314.94,313.93,314.3,6279.0,305.6786,306.2036,305.2216,305.5813,6279.0
2022-08-03 10:10:00,314.05,314.2,310.51,310.51,7139.0,305.3383,305.4841,301.8965,301.8965,7139.0
2022-08-03 10:20:00,310.63,313.19,310.25,313.19,22935.0,302.0131,304.5021,301.6437,304.5021,22935.0
2022-08-03 10:30:00,313.29,313.33,310.24,310.73,12156.0,304.5994,304.6382,301.634,302.1104,12156.0
2022-08-03 10:40:00,310.57,311.32,310.23,311.32,9260.0,301.9548,302.684,301.6242,302.684,9260.0
2022-08-03 10:50:00,311.32,311.34,309.64,309.64,12770.0,302.684,302.7034,301.0506,301.0506,12770.0
2022-08-03 11:00:00,309.97,310.24,309.04,309.69,21057.0,301.3715,301.634,300.4673,301.0992,21057.0
2022-08-03 11:10:00,309.82,311.42,309.72,311.16,6376.0,301.2256,302.7812,301.1284,302.5284,6376.0
2022-08-03 11:20:00,311.33,313.3,311.17,313.19,5644.0,302.6937,304.6091,302.5382,304.5021,5644.0
2022-08-03 11:30:00,313.03,313.85,312.73,313.73,10644.0,304.3466,305.1438,304.0549,305.0272,10644.0
2022-08-03 11:40:00,314.05,315.96,314.05,315.62,9930.0,305.3383,307.1953,305.3383,306.8647,9930.0
2022-08-03 11:50:00,315.63,315.63,315.06,315.29,4597.0,306.8744,306.8744,306.3203,306.5439,4597.0
2022-08-03 12:00:00,315.33,315.33,313.7,313.7,3092.0,306.5828,306.5828,304.998,304.998,3092.0
2022-08-03 12:10:00,313.79,313.95,312.65,313.42,3740.0,305.0855,305.241,303.9771,304.7258,3740.0
2022-08-03 12:20:00,313.62,313.68,313.06,313.06,2762.0,304.9202,304.9785,304.3757,304.3757,2762.0
2022-08-03 12:30:00,313.27,314.11,313.12,314.0,3027.0,304.5799,305.3966,304.4341,305.2897,3027.0
2022-08-03 12:40:00,314.08,314.25,313.86,314.17,3506.0,305.3674,305.5327,305.1535,305.4549,3506.0
2022-08-03 12:50:00,314.0,314.14,313.72,314.07,5171.0,305.2897,305.4258,305.0174,305.3577,5171.0
2022-08-03 13:00:00,313.84,314.93,313.83,314.59,6195.0,305.1341,306.1939,305.1244,305.8633,6195.0
2022-08-03 13:10:00,314.43,314.68,314.0,314.01,5085.0,305.7077,305.9508,305.2897,305.2994,5085.0
2022-08-03 13:20:00,313.67,314.32,313.67,314.23,4810.0,304.9688,305.6008,304.9688,305.5133,4810.0
2022-08-03 13:30:00,314.24,314.6,313.89,314.07,6703.0,305.523,305.873,305.1827,305.3577,6703.0
2022-08-03 13:40:00,314.02,314.63,313.75,314.34,6432.0,305.3091,305.9022,305.0466,305.6202,6432.0
2022-08-03 13:50:00,314.8,315.64,314.8,315.33,3226.0,306.0675,306.8842,306.0675,306.5828,3226.0
2022-08-03 14:00:00,315.21,316.09,315.21,316.02,4839.0,306.4661,307.3217,306.4661,307.2536,4839.0
2022-08-03 14:10:00,316.16,316.61,316.16,316.61,5934.0,307.3897,307.8273,307.3897,307.8273,5934.0
2022-08-03 14:20:00,316.74,316.85,316.45,316.54,2784.0,307.9537,308.0606,307.6717,307.7592,2784.0
2022-08-03 14:30:00,316.76,316.83,316.64,316.64,2766.0,307.9731,308.0412,307.8564,307.8564,2766.0
2022-08-03 14:40:00,316.8,317.0,316.09,317.0,7139.0,308.012,308.2064,307.3217,308.2064,7139.0
2022-08-03 14:50:00,316.84,318.0,316.84,317.35,5002.0,308.0509,309.1787,308.0509,308.5467,5002.0
2022-08-03 15:00:00,317.3,317.88,317.3,317.4,4649.0,308.4981,309.062,308.4981,308.5953,4649.0
2022-08-03 15:10:00,317.4,317.4,316.77,317.27,34334.0,308.5953,308.5953,307.9828,308.469,34334.0
2022-08-03 15:20:00,317.09,318.11,317.09,318.05,7037.0,308.2939,309.2857,308.2939,309.2273,7037.0
2022-08-03 15:30:00,317.93,318.47,317.8,318.43,9703.0,309.1106,309.6357,308.9842,309.5968,9703.0
2022-08-03 15:40:00,318.48,319.11,318.42,318.81,18764.0,309.6454,310.2579,309.5871,309.9662,18764.0
2022-08-03 15:50:00,318.99,319.13,317.26,317.47,46946.0,310.1412,310.2774,308.4592,308.6634,46946.0
2022-08-04 09:30:00,318.7,318.73,315.29,317.06,11014.0,309.8593,309.8885,306.5439,308.2648,11014.0
2022-08-04 09:40:00,316.54,318.4,316.53,317.58,8512.0,307.7592,309.5676,307.7495,308.7704,8512.0
2022-08-04 09:50:00,317.42,319.33,316.97,318.86,8815.0,308.6148,310.4718,308.1773,310.0148,8815.0
2022-08-04 10:00:00,319.19,320.34,319.15,320.27,4957.0,310.3357,311.4538,310.2968,311.3857,4957.0
2022-08-04 10:10:00,320.33,320.95,319.9,320.95,15138.0,311.4441,312.0469,311.026,312.0469,15138.0
2022-08-04 10:20:00,320.98,323.32,320.64,323.31,9455.0,312.076,314.3511,311.7455,314.3414,9455.0
2022-08-04 10:30:00,323.38,324.08,321.46,321.46,6781.0,314.4095,315.09,312.5427,312.5427,6781.0
2022-08-04 10:40:00,321.48,321.98,319.2,319.23,11751.0,312.5622,313.0483,310.3454,310.3746,11751.0
2022-08-04 10:50:00,319.56,321.47,319.55,320.67,8710.0,310.6954,312.5524,310.6857,311.7746,8710.0
2022-08-04 11:00:00,320.87,321.44,320.2,321.21,2621.0,311.9691,312.5233,311.3177,312.2997,2621.0
2022-08-04 11:10:00,321.53,321.8,320.5,321.3,5876.0,312.6108,312.8733,311.6094,312.3872,5876.0
2022-08-04 11:20:00,321.36,321.81,320.49,320.96,5117.0,312.4455,312.883,311.5996,312.0566,5117.0
2022-08-04 11:30:00,321.33,321.63,320.26,320.67,4206.0,312.4163,312.708,311.376,311.7746,4206.0
2022-08-04 11:40:00,320.38,321.0,320.04,320.81,4348.0,311.4927,312.0955,311.1621,311.9108,4348.0
2022-08-04 11:50:00,320.91,322.42,320.88,322.34,3550.0,312.008,313.4761,311.9788,313.3983,3550.0
2022-08-04 12:00:00,322.42,322.72,321.89,322.14,4228.0,313.4761,313.7678,312.9608,313.2039,4228.0
2022-08-04 12:10:00,322.31,322.64,322.0,322.5,3750.0,313.3691,313.69,313.0677,313.5539,3750.0
2022-08-04 12:20:00,322.36,322.55,322.08,322.47,2964.0,313.4178,313.6025,313.1455,313.5247,2964.0
2022-08-04 12:30:00,322.32,322.33,321.11,321.23,4023.0,313.3789,313.3886,312.2024,312.3191,4023.0
2022-08-04 12:40:00,321.31,321.74,320.36,320.5,8743.0,312.3969,312.815,311.4732,311.6094,8743.0
2022-08-04 12:50:00,320.03,320.24,319.56,319.73,4119.0,311.1524,311.3566,310.6954,310.8607,4119.0
2022-08-04 13:00:00,319.97,320.44,319.86,320.06,5908.0,311.0941,311.551,310.9871,311.1816,5908.0
2022-08-04 13:10:00,319.86,320.13,319.48,319.74,5054.0,310.9871,311.2496,310.6176,310.8704,5054.0
2022-08-04 13:20:00,319.69,320.17,319.25,320.1,5102.0,310.8218,311.2885,310.394,311.2204,5102.0
2022-08-04 13:30:00,320.1,320.43,319.89,319.94,3789.0,311.2204,311.5413,311.0163,311.0649,3789.0
2022-08-04 13:40:00,319.94,320.24,319.74,320.13,6220.0,311.0649,311.3566,310.8704,311.2496,6220.0
2022-08-04 13:50:00,320.04,320.18,319.55,320.18,3278.0,311.1621,311.2982,310.6857,311.2982,3278.0
2022-08-04 14:00:00,320.0,320.31,319.67,319.87,5066.0,311.1232,311.4246,310.8024,310.9968,5066.0
2022-08-04 14:10:00,319.53,320.48,319.41,320.31,5399.0,310.6663,311.5899,310.5496,311.4246,5399.0
2022-08-04 14:20:00,320.57,320.89,320.23,320.81,7243.0,311.6774,311.9885,311.3468,311.9108,7243.0
2022-08-04 14:30:00,321.0,321.98,320.68,321.42,9512.0,312.0955,313.0483,311.7844,312.5038,9512.0
2022-08-04 14:40:00,321.19,321.2,320.69,320.7,1578.0,312.2802,312.2899,311.7941,311.8038,1578.0
2022-08-04 14:50:00,320.63,320.9,320.5,320.84,3235.0,311.7357,311.9983,311.6094,311.9399,3235.0
2022-08-04 15:00:00,320.5,320.74,320.24,320.43,2754.0,311.6094,311.8427,311.3566,311.5413,2754.0
2022-08-04 15:10:00,320.59,321.29,320.59,321.0,3724.0,311.6969,312.3774,311.6969,312.0955,3724.0
2022-08-04 15:20:00,321.0,321.01,320.36,320.59,3362.0,312.0955,312.1052,311.4732,311.6969,3362.0
2022-08-04 15:30:00,320.31,320.43,319.75,319.8,5633.0,311.4246,311.5413,310.8802,310.9288,5633.0
2022-08-04 15:40:00,319.8,319.8,318.88,319.11,6317.0,310.9288,310.9288,310.0343,310.2579,6317.0
2022-08-04 15:50:00,319.32,319.47,318.8,319.3,27391.0,310.4621,310.6079,309.9565,310.4426,27391.0
2022-08-05 09:30:00,314.0,317.27,313.07,317.23,11205.0,305.2897,308.469,304.3855,308.4301,11205.0
2022-08-05 09:40:00,317.23,317.23,315.12,316.12,5320.0,308.4301,308.4301,306.3786,307.3509,5320.0
2022-08-05 09:50:00,316.49,319.02,316.37,319.02,5699.0,307.7106,310.1704,307.5939,310.1704,5699.0
2022-08-05 10:00:00,319.5,321.88,319.09,321.88,3596.0,310.6371,312.9511,310.2385,312.9511,3596.0
2022-08-05 10:10:00,321.95,322.34,320.85,321.32,5200.0,313.0191,313.3983,311.9496,312.4066,5200.0
2022-08-05 10:20:00,321.25,321.25,320.47,320.69,3814.0,312.3385,312.3385,311.5802,311.7941,3814.0
2022-08-05 10:30:00,320.26,320.93,319.24,320.93,3500.0,311.376,312.0274,310.3843,312.0274,3500.0
2022-08-05 10:40:00,320.53,321.81,320.46,321.81,5819.0,311.6385,312.883,311.5705,312.883,5819.0
2022-08-05 10:50:00,321.25,321.86,320.88,321.64,5701.0,312.3385,312.9316,311.9788,312.7177,5701.0
2022-08-05 11:00:00,321.82,321.82,321.29,321.31,3335.0,312.8927,312.8927,312.3774,312.3969,3335.0
2022-08-05 11:10:00,321.91,322.15,321.21,321.41,6351.0,312.9802,313.2136,312.2997,312.4941,6351.0
2022-08-05 11:20:00,321.41,321.41,318.66,318.67,10289.0,312.4941,312.4941,309.8204,309.8301,10289.0
2022-08-05 11:30:00,318.53,320.05,318.45,319.94,13330.0,309.694,311.1718,309.6162,311.0649,13330.0
2022-08-05 11:40:00,319.89,321.5,319.89,320.31,12788.0,311.0163,312.5816,311.0163,311.4246,12788.0
2022-08-05 11:50:00,320.2,321.23,320.19,320.77,2192.0,311.3177,312.3191,311.308,311.8719,2192.0
2022-08-05 12:00:00,320.94,322.04,320.69,321.43,2757.0,312.0371,313.1066,311.7941,312.5136,2757.0
2022-08-05 12:10:00,321.2,322.08,321.2,321.68,1162.0,312.2899,313.1455,312.2899,312.7566,1162.0
2022-08-05 12:20:00,321.65,322.37,321.46,322.37,3500.0,312.7275,313.4275,312.5427,313.4275,3500.0
2022-08-05 12:30:00,322.33,322.33,321.64,321.66,6282.0,313.3886,313.3886,312.7177,312.7372,6282.0
2022-08-05 12:40:00,321.67,322.98,321.67,322.81,1828.0,312.7469,314.0206,312.7469,313.8553,1828.0
2022-08-05 12:50:00,323.18,323.59,322.81,322.96,1995.0,314.215,314.6136,313.8553,314.0011,1995.0
2022-08-05 13:00:00,322.67,323.0,322.44,322.69,2300.0,313.7192,314.04,313.4955,313.7386,2300.0
2022-08-05 13:10:00,322.56,323.14,322.56,322.59,1600.0,313.6122,314.1761,313.6122,313.6414,1600.0
2022-08-05 13:20:00,322.58,322.58,321.91,321.92,2200.0,313.6317,313.6317,312.9802,312.99,2200.0
2022-08-05 13:30:00,321.91,322.75,321.83,322.73,2133.0,312.9802,313.7969,312.9025,313.7775,2133.0
2022-08-05 13:40:00,322.78,322.86,322.41,322.41,620.0,313.8261,313.9039,313.4664,313.4664,620.0
2022-08-05 13:50:00,322.26,322.26,322.01,322.08,1102.0,313.3205,313.3205,313.0775,313.1455,1102.0
2022-08-05 14:00:00,322.08,322.84,322.08,322.54,5480.0,313.1455,313.8844,313.1455,313.5928,5480.0
2022-08-05 14:10:00,322.36,323.2,322.28,323.05,2624.0,313.4178,314.2345,313.34,314.0886,2624.0
2022-08-05 14:20:00,323.05,324.41,323.04,323.49,10974.0,314.0886,315.4109,314.0789,314.5164,10974.0
2022-08-05 14:30:00,323.36,324.54,323.23,324.32,10218.0,314.39,315.5373,314.2636,315.3234,10218.0
2022-08-05 14:40:00,324.38,324.6,323.85,324.38,7750.0,315.3817,315.5956,314.8664,315.3817,7750.0
2022-08-05 14:50:00,324.28,324.3,323.03,323.68,5216.0,315.2845,315.3039,314.0692,314.7011,5216.0
2022-08-05 15:00:00,323.75,324.0,323.05,323.2,7471.0,314.7692,315.0123,314.0886,314.2345,7471.0
2022-08-05 15:10:00,323.31,323.37,322.83,322.87,8584.0,314.3414,314.3997,313.8747,313.9136,8584.0
2022-08-05 15:20:00,322.92,322.92,322.08,322.5,10679.0,313.9622,313.9622,313.1455,313.5539,10679.0
2022-08-05 15:30:00,322.35,322.4,321.37,321.45,10063.0,313.408,313.4566,312.4552,312.533,10063.0
2022-08-05 15:40:00,321.57,322.63,321.42,322.62,13956.0,312.6497,313.6803,312.5038,313.6705,13956.0
2022-08-05 15:50:00,323.09,323.68,322.94,323.25,42584.0,314.1275,314.7011,313.9817,314.2831,42584.0
2022-08-08 09:30:00,324.19,329.23,323.6,327.02,8963.0,315.197,320.0972,314.6234,317.9485,8963.0
2022-08-08 09:40:00,327.24,327.92,324.71,325.46,6732.0,318.1624,318.8235,315.7026,316.4318,6732.0
2022-08-08 09:50:00,325.46,325.82,323.7,324.49,4497.0,316.4318,316.7818,314.7206,315.4887,4497.0
2022-08-08 10:00:00,324.92,326.64,324.9,326.32,5188.0,315.9067,317.579,315.8873,317.2679,5188.0
2022-08-08 10:10:00,326.31,326.41,325.35,326.18,7658.0,317.2582,317.3554,316.3248,317.1318,7658.0
2022-08-08 10:20:00,326.36,326.65,324.63,325.68,3181.0,317.3068,317.5888,315.6248,316.6457,3181.0
2022-08-08 10:30:00,326.06,326.41,325.9,326.41,2789.0,317.0151,317.3554,316.8596,317.3554,2789.0
2022-08-08 10:40:00,326.32,326.72,326.01,326.51,4229.0,317.2679,317.6568,316.9665,317.4526,4229.0
2022-08-08 10:50:00,325.8,326.12,325.47,326.12,2927.0,316.7623,317.0735,316.4415,317.0735,2927.0
2022-08-08 11:00:00,326.06,326.35,325.53,325.53,3738.0,317.0151,317.2971,316.4998,316.4998,3738.0
2022-08-08 11:10:00,325.55,325.55,323.35,324.05,2824.0,316.5193,316.5193,314.3803,315.0609,2824.0
2022-08-08 11:20:00,324.69,324.99,322.85,322.85,6675.0,315.6831,315.9748,313.8942,313.8942,6675.0
2022-08-08 11:30:00,322.89,323.52,321.47,321.52,8560.0,313.9331,314.5456,312.5524,312.6011,8560.0
2022-08-08 11:40:00,321.5,322.04,321.31,321.75,3835.0,312.5816,313.1066,312.3969,312.8247,3835.0
2022-08-08 11:50:00,321.83,323.23,321.78,322.51,5842.0,312.9025,314.2636,312.8538,313.5636,5842.0
2022-08-08 12:00:00,322.41,322.96,321.65,321.66,3301.0,313.4664,314.0011,312.7275,312.7372,3301.0
2022-08-08 12:10:00,321.84,321.84,320.01,320.02,5542.0,312.9122,312.9122,311.1329,311.1427,5542.0
2022-08-08 12:20:00,320.33,321.07,320.25,320.78,3420.0,311.4441,312.1635,311.3663,311.8816,3420.0
2022-08-08 12:30:00,320.63,321.11,320.62,321.11,2264.0,311.7357,312.2024,311.726,312.2024,2264.0
2022-08-08 12:40:00,321.73,322.7,321.73,322.55,3110.0,312.8052,313.7483,312.8052,313.6025,3110.0
2022-08-08 12:50:00,322.71,323.23,322.51,323.13,3732.0,313.758,314.2636,313.5636,314.1664,3732.0
2022-08-08 13:00:00,323.12,323.64,322.86,323.36,2075.0,314.1567,314.6622,313.9039,314.39,2075.0
2022-08-08 13:10:00,323.5,323.99,323.5,323.77,1800.0,314.5261,315.0025,314.5261,314.7886,1800.0
2022-08-08 13:20:00,323.48,323.54,322.36,322.36,1501.0,314.5067,314.565,313.4178,313.4178,1501.0
2022-08-08 13:30:00,322.5,322.69,322.45,322.45,1564.0,313.5539,313.7386,313.5053,313.5053,1564.0
2022-08-08 13:40:00,322.83,323.37,322.59,323.37,786.0,313.8747,314.3997,313.6414,314.3997,786.0
2022-08-08 13:50:00,323.11,323.36,322.99,323.0,1780.0,314.147,314.39,314.0303,314.04,1780.0
2022-08-08 14:00:00,323.18,323.18,321.35,322.96,2572.0,314.215,314.215,312.4358,314.0011,2572.0
2022-08-08 14:10:00,322.56,322.66,321.52,321.69,2472.0,313.6122,313.7094,312.6011,312.7663,2472.0
2022-08-08 14:20:00,321.61,321.83,320.98,321.62,3204.0,312.6886,312.9025,312.076,312.6983,3204.0
2022-08-08 14:30:00,321.32,321.32,320.6,320.95,1829.0,312.4066,312.4066,311.7066,312.0469,1829.0
2022-08-08 14:40:00,321.33,321.33,321.1,321.1,601.0,312.4163,312.4163,312.1927,312.1927,601.0
2022-08-08 14:50:00,321.08,321.09,320.22,321.09,3084.0,312.1733,312.183,311.3371,312.183,3084.0
2022-08-08 15:00:00,320.9,321.45,320.9,321.32,2497.0,311.9983,312.533,311.9983,312.4066,2497.0
2022-08-08 15:10:00,321.34,321.7,321.08,321.14,3629.0,312.4261,312.7761,312.1733,312.2316,3629.0
2022-08-08 15:20:00,321.52,322.41,321.36,322.12,3511.0,312.6011,313.4664,312.4455,313.1844,3511.0
2022-08-08 15:30:00,321.75,322.57,321.74,322.47,3828.0,312.8247,313.6219,312.815,313.5247,3828.0
2022-08-08 15:40:00,322.55,323.21,322.43,322.44,7222.0,313.6025,314.2442,313.4858,313.4955,7222.0
2022-08-08 15:50:00,322.43,322.84,321.89,322.26,28633.0,313.4858,313.8844,312.9608,313.3205,28633.0
2022-08-09 09:30:00,321.01,322.03,318.44,321.82,5820.0,312.1052,313.0969,309.6065,312.8927,5820.0
2022-08-09 09:40:00,321.95,322.02,317.61,317.65,11168.0,313.0191,313.0872,308.7995,308.8384,11168.0
2022-08-09 09:50:00,317.25,319.6,317.24,319.6,7388.0,308.4495,310.7343,308.4398,310.7343,7388.0
2022-08-09 10:00:00,318.72,319.73,317.97,319.5,13894.0,309.8787,310.8607,309.1495,310.6371,13894.0
2022-08-09 10:10:00,319.83,321.42,318.99,320.48,4069.0,310.9579,312.5038,310.1412,311.5899,4069.0
2022-08-09 10:20:00,320.99,321.36,319.8,321.36,3181.0,312.0858,312.4455,310.9288,312.4455,3181.0
2022-08-09 10:30:00,321.64,322.0,320.48,320.93,5113.0,312.7177,313.0677,311.5899,312.0274,5113.0
2022-08-09 10:40:00,320.66,321.12,320.45,320.89,3337.0,311.7649,312.2122,311.5607,311.9885,3337.0
2022-08-09 10:50:00,321.04,321.11,320.3,320.76,4205.0,312.1344,312.2024,311.4149,311.8621,4205.0
2022-08-09 11:00:00,320.76,321.26,319.42,321.01,6921.0,311.8621,312.3483,310.5593,312.1052,6921.0
2022-08-09 11:10:00,321.01,322.48,321.01,321.94,3822.0,312.1052,313.5344,312.1052,313.0094,3822.0
2022-08-09 11:20:00,321.94,322.34,321.77,321.82,4005.0,313.0094,313.3983,312.8441,312.8927,4005.0
2022-08-09 11:30:00,322.03,322.03,321.52,321.98,1630.0,313.0969,313.0969,312.6011,313.0483,1630.0
2022-08-09 11:40:00,321.77,321.88,321.43,321.74,2401.0,312.8441,312.9511,312.5136,312.815,2401.0
2022-08-09 11:50:00,321.58,321.58,320.77,321.1,4402.0,312.6594,312.6594,311.8719,312.1927,4402.0
2022-08-09 12:00:00,321.04,321.41,320.37,321.09,2605.0,312.1344,312.4941,311.483,312.183,2605.0
2022-08-09 12:10:00,320.88,321.38,320.4,321.22,6732.0,311.9788,312.4649,311.5121,312.3094,6732.0
2022-08-09 12:20:00,321.12,321.54,320.76,320.97,2126.0,312.2122,312.6205,311.8621,312.0663,2126.0
2022-08-09 12:30:00,320.91,321.2,320.63,321.06,1870.0,312.008,312.2899,311.7357,312.1538,1870.0
2022-08-09 12:40:00,321.09,321.32,320.8,320.81,3339.0,312.183,312.4066,311.901,311.9108,3339.0
2022-08-09 12:50:00,320.82,321.15,320.76,321.03,2476.0,311.9205,312.2413,311.8621,312.1246,2476.0
2022-08-09 13:00:00,321.18,321.49,320.83,321.08,2864.0,312.2705,312.5719,311.9302,312.1733,2864.0
2022-08-09 13:10:00,321.25,321.84,321.25,321.71,1515.0,312.3385,312.9122,312.3385,312.7858,1515.0
2022-08-09 13:20:00,321.71,321.71,320.63,320.96,9647.0,312.7858,312.7858,311.7357,312.0566,9647.0
2022-08-09 13:30:00,320.96,321.59,320.88,321.38,2000.0,312.0566,312.6691,311.9788,312.4649,2000.0
2022-08-09 13:40:00,321.51,321.52,321.0,321.18,2070.0,312.5913,312.6011,312.0955,312.2705,2070.0
2022-08-09 13:50:00,321.61,322.17,321.61,322.12,2958.0,312.6886,313.233,312.6886,313.1844,2958.0
2022-08-09 14:00:00,322.08,322.26,321.76,321.88,4162.0,313.1455,313.3205,312.8344,312.9511,4162.0
2022-08-09 14:10:00,321.81,321.82,320.4,320.42,15946.0,312.883,312.8927,311.5121,311.5316,15946.0
2022-08-09 14:20:00,320.42,320.42,319.84,320.04,5305.0,311.5316,311.5316,310.9677,311.1621,5305.0
2022-08-09 14:30:00,320.3,320.48,320.15,320.35,2614.0,311.4149,311.5899,311.2691,311.4635,2614.0
2022-08-09 14:40:00,320.37,321.4,320.24,321.4,5170.0,311.483,312.4844,311.3566,312.4844,5170.0
2022-08-09 14:50:00,321.37,321.78,321.3,321.47,3486.0,312.4552,312.8538,312.3872,312.5524,3486.0
2022-08-09 15:00:00,321.35,321.58,321.0,321.19,7994.0,312.4358,312.6594,312.0955,312.2802,7994.0
2022-08-09 15:10:00,321.17,321.5,320.3,320.43,18214.0,312.2608,312.5816,311.4149,311.5413,18214.0
2022-08-09 15:20:00,320.47,320.6,320.25,320.33,4178.0,311.5802,311.7066,311.3663,311.4441,4178.0
2022-08-09 15:30:00,320.25,320.53,319.76,319.76,8951.0,311.3663,311.6385,310.8899,310.8899,8951.0
2022-08-09 15:40:00,319.82,320.31,319.73,320.31,9772.0,310.9482,311.4246,310.8607,311.4246,9772.0
2022-08-09 15:50:00,320.3,320.55,319.23,320.08,62607.0,311.4149,311.658,310.3746,311.201,62607.0
2022-08-10 09:30:00,329.62,330.68,328.5,329.31,30644.0,320.4764,321.507,319.3874,320.175,30644.0
2022-08-10 09:40:00,329.08,330.21,329.08,329.57,9461.0,319.9513,321.05,319.9513,320.4278,9461.0
2022-08-10 09:50:00,329.23,330.06,328.64,329.17,18360.0,320.0972,320.9042,319.5235,320.0388,18360.0
2022-08-10 10:00:00,329.56,329.68,328.5,328.67,6512.0,320.418,320.5347,319.3874,319.5527,6512.0
2022-08-10 10:10:00,328.59,329.04,327.11,327.19,4463.0,319.4749,319.9125,318.036,318.1138,4463.0
2022-08-10 10:20:00,326.96,328.5,326.78,328.24,3799.0,317.8902,319.3874,317.7151,319.1346,3799.0
2022-08-10 10:30:00,327.86,329.75,327.85,329.38,3757.0,318.7652,320.6028,318.7555,320.243,3757.0
2022-08-10 10:40:00,329.41,329.69,329.01,329.17,3890.0,320.2722,320.5444,319.8833,320.0388,3890.0
2022-08-10 10:50:00,329.17,329.71,329.07,329.51,23476.0,320.0388,320.5639,319.9416,320.3694,23476.0
2022-08-10 11:00:00,329.51,330.51,329.39,329.41,11670.0,320.3694,321.3417,320.2527,320.2722,11670.0
2022-08-10 11:10:00,329.44,329.44,328.38,328.54,4418.0,320.3014,320.3014,319.2708,319.4263,4418.0
2022-08-10 11:20:00,328.73,329.5,328.62,329.5,3999.0,319.6111,320.3597,319.5041,320.3597,3999.0
2022-08-10 11:30:00,329.67,329.67,328.36,328.36,5105.0,320.525,320.525,319.2513,319.2513,5105.0
2022-08-10 11:40:00,328.49,329.12,328.3,329.12,3111.0,319.3777,319.9902,319.193,319.9902,3111.0
2022-08-10 11:50:00,329.17,329.84,329.17,329.49,6035.0,320.0388,320.6903,320.0388,320.35,6035.0
2022-08-10 12:00:00,329.49,329.64,329.32,329.5,5795.0,320.35,320.4958,320.1847,320.3597,5795.0
2022-08-10 12:10:00,329.55,329.65,328.69,328.88,3587.0,320.4083,320.5055,319.5722,319.7569,3587.0
2022-08-10 12:20:00,328.48,328.77,328.34,328.77,2042.0,319.368,319.6499,319.2319,319.6499,2042.0
2022-08-10 12:30:00,329.05,329.67,329.01,329.42,1747.0,319.9222,320.525,319.8833,320.2819,1747.0
2022-08-10 12:40:00,329.4,329.6,328.98,329.29,6509.0,320.2625,320.4569,319.8541,320.1555,6509.0
2022-08-10 12:50:00,329.4,329.61,329.1,329.46,12513.0,320.2625,320.4666,319.9708,320.3208,12513.0
2022-08-10 13:00:00,329.21,329.91,329.07,329.77,3173.0,320.0777,320.7583,319.9416,320.6222,3173.0
2022-08-10 13:10:00,330.06,330.06,329.75,329.8,1623.0,320.9042,320.9042,320.6028,320.6514,1623.0
2022-08-10 13:20:00,329.88,329.98,329.73,329.73,1817.0,320.7292,320.8264,320.5833,320.5833,1817.0
2022-08-10 13:30:00,329.63,329.75,329.37,329.66,2272.0,320.4861,320.6028,320.2333,320.5153,2272.0
2022-08-10 13:40:00,329.75,330.73,329.75,330.72,5077.0,320.6028,321.5556,320.6028,321.5458,5077.0
2022-08-10 13:50:00,330.58,330.71,329.97,330.15,2515.0,321.4097,321.5361,320.8167,320.9917,2515.0
2022-08-10 14:00:00,330.35,330.35,329.72,329.93,4043.0,321.1861,321.1861,320.5736,320.7778,4043.0
2022-08-10 14:10:00,329.88,329.88,328.46,328.46,3364.0,320.7292,320.7292,319.3485,319.3485,3364.0
2022-08-10 14:20:00,328.46,328.61,328.25,328.28,2472.0,319.3485,319.4944,319.1444,319.1735,2472.0
2022-08-10 14:30:00,328.38,329.12,328.31,328.82,5379.0,319.2708,319.9902,319.2027,319.6986,5379.0
2022-08-10 14:40:00,328.78,328.9,327.39,327.4,9160.0,319.6597,319.7763,318.3082,318.3179,9160.0
2022-08-10 14:50:00,327.52,327.75,327.31,327.59,3083.0,318.4346,318.6582,318.2304,318.5027,3083.0
2022-08-10 15:00:00,327.41,327.64,327.32,327.52,2857.0,318.3277,318.5513,318.2402,318.4346,2857.0
2022-08-10 15:10:00,327.33,327.83,327.08,327.68,2458.0,318.2499,318.736,318.0068,318.5902,2458.0
2022-08-10 15:20:00,327.83,328.26,327.67,328.2,3842.0,318.736,319.1541,318.5805,319.0958,3842.0
2022-08-10 15:30:00,328.3,328.61,327.71,328.16,8571.0,319.193,319.4944,318.6193,319.0569,8571.0
2022-08-10 15:40:00,328.22,328.5,327.71,327.71,11757.0,319.1152,319.3874,318.6193,318.6193,11757.0
2022-08-10 15:50:00,327.6,327.99,327.3,327.63,37581.0,318.5124,318.8916,318.2207,318.5416,37581.0
2022-08-11 09:30:00,330.93,332.17,330.65,331.94,8720.0,321.75,322.9556,321.4778,322.732,8720.0
2022-08-11 09:40:00,331.74,332.5,331.0,332.5,25761.0,322.5376,323.2765,321.8181,323.2765,25761.0
2022-08-11 09:50:00,332.18,332.18,330.62,331.86,56420.0,322.9653,322.9653,321.4486,322.6542,56420.0
2022-08-11 10:00:00,332.06,333.59,332.06,332.67,19339.0,322.8487,324.3362,322.8487,323.4418,19339.0
2022-08-11 10:10:00,332.85,332.92,332.09,332.68,4906.0,323.6168,323.6848,322.8778,323.4515,4906.0
2022-08-11 10:20:00,333.25,333.91,332.59,332.63,20677.0,324.0057,324.6474,323.364,323.4029,20677.0
2022-08-11 10:30:00,332.88,334.03,332.71,333.41,14617.0,323.6459,324.764,323.4806,324.1612,14617.0
2022-08-11 10:40:00,333.22,333.22,331.76,332.04,14345.0,323.9765,323.9765,322.557,322.8292,14345.0
2022-08-11 10:50:00,332.19,334.16,332.17,333.8,5700.0,322.9751,324.8904,322.9556,324.5404,5700.0
2022-08-11 11:00:00,334.02,334.13,333.17,333.17,2901.0,324.7543,324.8613,323.9279,323.9279,2901.0
2022-08-11 11:10:00,332.86,333.96,332.68,333.17,3176.0,323.6265,324.696,323.4515,323.9279,3176.0
2022-08-11 11:20:00,332.57,332.57,331.29,331.53,6745.0,323.3445,323.3445,322.1,322.3334,6745.0
2022-08-11 11:30:00,331.3,331.65,330.37,330.37,6377.0,322.1098,322.4501,321.2056,321.2056,6377.0
2022-08-11 11:40:00,330.38,330.51,329.93,330.3,3612.0,321.2153,321.3417,320.7778,321.1375,3612.0
2022-08-11 11:50:00,330.16,330.66,329.62,329.62,3682.0,321.0014,321.4875,320.4764,320.4764,3682.0
2022-08-11 12:00:00,329.78,330.45,329.67,330.45,2672.0,320.6319,321.2833,320.525,321.2833,2672.0
2022-08-11 12:10:00,330.2,330.65,329.5,330.65,2601.0,321.0403,321.4778,320.3597,321.4778,2601.0
2022-08-11 12:20:00,330.38,331.51,330.28,331.51,1121.0,321.2153,322.3139,321.1181,322.3139,1121.0
2022-08-11 12:30:00,331.47,332.19,331.47,331.71,4281.0,322.275,322.9751,322.275,322.5084,4281.0
2022-08-11 12:40:00,331.65,331.7,331.25,331.69,1650.0,322.4501,322.4987,322.0611,322.4889,1650.0
2022-08-11 12:50:00,332.04,332.75,332.03,332.54,1800.0,322.8292,323.5195,322.8195,323.3154,1800.0
2022-08-11 13:00:00,332.55,332.98,332.17,332.95,2828.0,323.3251,323.7432,322.9556,323.714,2828.0
2022-08-11 13:10:00,333.09,333.23,332.69,332.88,2840.0,323.8501,323.9862,323.4612,323.6459,2840.0
2022-08-11 13:20:00,332.97,333.04,332.51,332.92,2781.0,323.7334,323.8015,323.2862,323.6848,2781.0
2022-08-11 13:30:00,333.13,333.17,332.86,333.13,2565.0,323.889,323.9279,323.6265,323.889,2565.0
2022-08-11 13:40:00,333.28,333.92,333.22,333.37,2216.0,324.0348,324.6571,323.9765,324.1223,2216.0
2022-08-11 13:50:00,333.29,333.37,333.0,333.35,2792.0,324.0446,324.1223,323.7626,324.1029,2792.0
2022-08-11 14:00:00,333.5,333.51,332.88,333.3,3921.0,324.2487,324.2585,323.6459,324.0543,3921.0
2022-08-11 14:10:00,333.5,333.84,333.04,333.8,2477.0,324.2487,324.5793,323.8015,324.5404,2477.0
2022-08-11 14:20:00,333.66,333.88,333.52,333.58,1924.0,324.4043,324.6182,324.2682,324.3265,1924.0
2022-08-11 14:30:00,333.23,333.32,332.59,332.7,3404.0,323.9862,324.0737,323.364,323.4709,3404.0
2022-08-11 14:40:00,332.66,332.91,332.28,332.48,4987.0,323.432,323.6751,323.0626,323.257,4987.0
2022-08-11 14:50:00,332.36,332.37,331.66,332.25,2964.0,323.1404,323.1501,322.4598,323.0334,2964.0
2022-08-11 15:00:00,332.25,332.25,331.65,332.12,4243.0,323.0334,323.0334,322.4501,322.907,4243.0
2022-08-11 15:10:00,332.12,332.42,331.4,332.42,5622.0,322.907,323.1987,322.207,323.1987,5622.0
2022-08-11 15:20:00,332.32,332.64,332.26,332.51,3716.0,323.1015,323.4126,323.0431,323.2862,3716.0
2022-08-11 15:30:00,332.61,332.96,332.23,332.24,4838.0,323.3834,323.7237,323.014,323.0237,4838.0
2022-08-11 15:40:00,332.22,332.65,331.84,332.14,7505.0,323.0042,323.4223,322.6348,322.9265,7505.0
2022-08-11 15:50:00,332.0,332.83,331.76,332.39,18868.0,322.7903,323.5973,322.557,323.1695,18868.0
2022-08-12 09:30:00,334.45,334.92,332.25,332.63,8325.0,325.1724,325.6293,323.0334,323.4029,8325.0
2022-08-12 09:40:00,333.08,333.6,332.58,333.05,8785.0,323.8404,324.346,323.3543,323.8112,8785.0
2022-08-12 09:50:00,333.87,334.5,333.12,333.78,6738.0,324.6085,325.221,323.8793,324.521,6738.0
2022-08-12 10:00:00,333.45,333.54,332.54,333.3,1660.0,324.2001,324.2876,323.3154,324.0543,1660.0
2022-08-12 10:10:00,333.31,333.67,333.24,333.57,700.0,324.064,324.414,323.9959,324.3168,700.0
2022-08-12 10:20:00,333.63,333.68,333.36,333.68,860.0,324.3751,324.4237,324.1126,324.4237,860.0
2022-08-12 10:30:00,334.0,334.21,333.56,333.65,1797.0,324.7349,324.939,324.3071,324.3946,1797.0
2022-08-12 10:40:00,333.7,334.01,333.42,333.99,1020.0,324.4432,324.7446,324.171,324.7251,1020.0
2022-08-12 10:50:00,333.99,334.71,333.99,334.71,1105.0,324.7251,325.4252,324.7251,325.4252,1105.0
2022-08-12 11:00:00,334.63,334.98,334.16,334.16,3136.0,325.3474,325.6877,324.8904,324.8904,3136.0
2022-08-12 11:10:00,334.33,335.05,334.24,334.98,3166.0,325.0557,325.7557,324.9682,325.6877,3166.0
2022-08-12 11:20:00,334.84,335.11,334.83,334.87,800.0,325.5516,325.8141,325.5418,325.5807,800.0
2022-08-12 11:30:00,334.87,334.94,334.5,334.86,760.0,325.5807,325.6488,325.221,325.571,760.0
2022-08-12 11:40:00,334.51,334.78,334.14,334.57,2000.0,325.2307,325.4932,324.871,325.2891,2000.0
2022-08-12 11:50:00,334.58,335.1,334.58,335.03,1000.0,325.2988,325.8043,325.2988,325.7363,1000.0
2022-08-12 12:00:00,335.05,335.75,334.86,335.73,700.0,325.7557,326.4363,325.571,326.4169,700.0
2022-08-12 12:10:00,335.73,335.85,335.54,335.59,2004.0,326.4169,326.5335,326.2321,326.2808,2004.0
2022-08-12 12:20:00,335.75,336.15,335.74,336.13,2500.0,326.4363,326.8252,326.4266,326.8058,2500.0
2022-08-12 12:30:00,336.13,336.31,335.96,336.31,1202.0,326.8058,326.9808,326.6405,326.9808,1202.0
2022-08-12 12:40:00,336.22,336.22,335.89,335.89,500.0,326.8933,326.8933,326.5724,326.5724,500.0
2022-08-12 12:50:00,335.62,335.62,335.62,335.62,300.0,326.3099,326.3099,326.3099,326.3099,300.0
2022-08-12 13:00:00,335.81,335.83,335.52,335.52,1679.0,326.4947,326.5141,326.2127,326.2127,1679.0
2022-08-12 13:10:00,335.55,335.55,335.51,335.51,727.0,326.2419,326.2419,326.203,326.203,727.0
2022-08-12 13:20:00,335.27,335.27,335.27,335.27,140.0,325.9696,325.9696,325.9696,325.9696,140.0
2022-08-12 13:30:00,335.35,335.35,334.59,334.74,1540.0,326.0474,326.0474,325.3085,325.4543,1540.0
2022-08-12 13:40:00,335.06,335.06,334.95,335.02,1060.0,325.7655,325.7655,325.6585,325.7266,1060.0
2022-08-12 13:50:00,335.1,335.4,334.88,334.88,1600.0,325.8043,326.096,325.5905,325.5905,1600.0
2022-08-12 14:00:00,335.07,335.12,334.7,334.72,1400.0,325.7752,325.8238,325.4154,325.4349,1400.0
2022-08-12 14:10:00,334.8,334.85,334.51,334.51,839.0,325.5127,325.5613,325.2307,325.2307,839.0
2022-08-12 14:20:00,334.79,335.01,334.63,335.0,2013.0,325.5029,325.7168,325.3474,325.7071,2013.0
2022-08-12 14:30:00,335.1,335.84,335.1,335.74,1520.0,325.8043,326.5238,325.8043,326.4266,1520.0
2022-08-12 14:40:00,335.4,336.01,335.4,335.56,3012.0,326.096,326.6891,326.096,326.2516,3012.0
2022-08-12 14:50:00,335.64,335.64,335.04,335.09,1660.0,326.3294,326.3294,325.746,325.7946,1660.0
2022-08-12 15:00:00,335.26,335.79,335.09,335.52,2733.0,325.9599,326.4752,325.7946,326.2127,2733.0
2022-08-12 15:10:00,335.54,336.62,335.54,336.62,3253.0,326.2321,327.2822,326.2321,327.2822,3253.0
2022-08-12 15:20:00,336.63,336.63,335.61,336.09,4577.0,327.2919,327.2919,326.3002,326.7669,4577.0
2022-08-12 15:30:00,336.16,336.44,335.96,336.18,6903.0,326.8349,327.1072,326.6405,326.8544,6903.0
2022-08-12 15:40:00,336.23,336.79,336.23,336.34,13216.0,326.903,327.4475,326.903,327.01,13216.0
2022-08-12 15:50:00,336.59,336.77,336.12,336.41,28399.0,327.253,327.428,326.7961,327.078,28399.0
2022-08-15 09:30:00,332.56,334.31,332.56,333.85,5881.0,323.3348,325.0363,323.3348,324.589,5881.0
2022-08-15 09:40:00,333.44,334.99,332.85,334.46,1847.0,324.1904,325.6974,323.6168,325.1821,1847.0
2022-08-15 09:50:00,334.64,337.22,334.62,337.22,3049.0,325.3571,327.8655,325.3377,327.8655,3049.0
2022-08-15 10:00:00,337.31,337.41,335.87,336.58,2950.0,327.953,328.0503,326.553,327.2433,2950.0
2022-08-15 10:10:00,336.52,336.59,335.36,336.13,2415.0,327.185,327.253,326.0571,326.8058,2415.0
2022-08-15 10:20:00,335.97,336.35,335.68,336.35,1300.0,326.6502,327.0197,326.3683,327.0197,1300.0
2022-08-15 10:30:00,336.37,337.65,336.29,337.03,2754.0,327.0391,328.2836,326.9613,327.6808,2754.0
2022-08-15 10:40:00,336.97,337.82,336.53,337.44,5149.0,327.6225,328.4489,327.1947,328.0794,5149.0
2022-08-15 10:50:00,337.44,338.06,337.28,337.6,6647.0,328.0794,328.6822,327.9239,328.235,6647.0
2022-08-15 11:00:00,337.34,337.7,336.93,337.25,4385.0,327.9822,328.3322,327.5836,327.8947,4385.0
2022-08-15 11:10:00,337.46,337.46,335.72,335.72,3200.0,328.0989,328.0989,326.4071,326.4071,3200.0
2022-08-15 11:20:00,335.73,336.13,335.52,335.92,4000.0,326.4169,326.8058,326.2127,326.6016,4000.0
2022-08-15 11:30:00,336.04,336.22,335.44,336.02,3185.0,326.7183,326.8933,326.1349,326.6988,3185.0
2022-08-15 11:40:00,336.5,336.81,336.0,336.65,14398.0,327.1655,327.4669,326.6794,327.3114,14398.0
2022-08-15 11:50:00,336.49,337.01,335.91,337.0,6449.0,327.1558,327.6614,326.5919,327.6516,6449.0
2022-08-15 12:00:00,336.81,336.9,335.48,336.38,10784.0,327.4669,327.5544,326.1738,327.0488,10784.0
2022-08-15 12:10:00,336.33,337.51,336.33,336.65,6918.0,327.0002,328.1475,327.0002,327.3114,6918.0
2022-08-15 12:20:00,336.86,336.94,336.4,336.53,1709.0,327.5155,327.5933,327.0683,327.1947,1709.0
2022-08-15 12:30:00,336.6,337.46,336.42,337.01,3453.0,327.2627,328.0989,327.0877,327.6614,3453.0
2022-08-15 12:40:00,336.75,336.95,336.75,336.87,1175.0,327.4086,327.603,327.4086,327.5252,1175.0
2022-08-15 12:50:00,337.03,337.47,336.85,337.08,5780.0,327.6808,328.1086,327.5058,327.7294,5780.0
2022-08-15 13:00:00,337.0,337.14,336.59,337.06,2878.0,327.6516,327.7878,327.253,327.71,2878.0
2022-08-15 13:10:00,337.11,337.19,336.88,337.04,1799.0,327.7586,327.8364,327.535,327.6905,1799.0
2022-08-15 13:20:00,336.83,337.42,336.83,336.96,2831.0,327.4864,328.06,327.4864,327.6128,2831.0
2022-08-15 13:30:00,337.19,337.19,336.32,336.32,1634.0,327.8364,327.8364,326.9905,326.9905,1634.0
2022-08-15 13:40:00,336.58,336.64,335.8,336.47,3967.0,327.2433,327.3016,326.4849,327.1363,3967.0
2022-08-15 13:50:00,336.87,337.08,336.6,336.68,2788.0,327.5252,327.7294,327.2627,327.3405,2788.0
2022-08-15 14:00:00,336.68,336.68,336.15,336.15,4169.0,327.3405,327.3405,326.8252,326.8252,4169.0
2022-08-15 14:10:00,336.27,336.3,335.83,336.29,1301.0,326.9419,326.9711,326.5141,326.9613,1301.0
2022-08-15 14:20:00,336.35,336.72,335.94,336.07,4947.0,327.0197,327.3794,326.621,326.7474,4947.0
2022-08-15 14:30:00,336.07,337.04,335.79,337.04,2769.0,326.7474,327.6905,326.4752,327.6905,2769.0
2022-08-15 14:40:00,336.93,336.93,336.44,336.69,3148.0,327.5836,327.5836,327.1072,327.3502,3148.0
2022-08-15 14:50:00,336.68,337.02,336.26,336.56,3882.0,327.3405,327.6711,326.9322,327.2238,3882.0
2022-08-15 15:00:00,336.84,336.84,336.23,336.82,5306.0,327.4961,327.4961,326.903,327.4766,5306.0
2022-08-15 15:10:00,336.76,337.21,336.6,337.21,7677.0,327.4183,327.8558,327.2627,327.8558,7677.0
2022-08-15 15:20:00,337.19,337.62,337.04,337.05,8022.0,327.8364,328.2544,327.6905,327.7003,8022.0
2022-08-15 15:30:00,337.05,337.69,336.83,337.59,8066.0,327.7003,328.3225,327.4864,328.2253,8066.0
2022-08-15 15:40:00,337.62,338.16,337.48,338.16,5857.0,328.2544,328.7795,328.1183,328.7795,5857.0
2022-08-15 15:50:00,338.15,338.31,337.29,337.61,16582.0,328.7697,328.9253,327.9336,328.2447,16582.0
2022-08-16 09:30:00,334.77,337.0,334.77,335.49,11371.0,325.4835,327.6516,325.4835,326.1835,11371.0
2022-08-16 09:40:00,335.46,338.53,334.98,337.2,8051.0,326.1544,329.1392,325.6877,327.8461,8051.0
2022-08-16 09:50:00,338.05,339.4,338.01,339.4,3600.0,328.6725,329.9851,328.6336,329.9851,3600.0
2022-08-16 10:00:00,339.04,340.98,338.32,339.4,9760.0,329.6351,331.5212,328.935,329.9851,9760.0
2022-08-16 10:10:00,339.67,340.5,339.43,339.8,4748.0,330.2476,331.0546,330.0142,330.374,4748.0
2022-08-16 10:20:00,340.0,340.0,338.5,338.88,3000.0,330.5684,330.5684,329.11,329.4795,3000.0
2022-08-16 10:30:00,338.67,338.67,336.94,336.94,2614.0,329.2753,329.2753,327.5933,327.5933,2614.0
2022-08-16 10:40:00,337.2,337.84,337.14,337.84,2978.0,327.8461,328.4683,327.7878,328.4683,2978.0
2022-08-16 10:50:00,337.78,338.13,337.1,337.1,1100.0,328.41,328.7503,327.7489,327.7489,1100.0
2022-08-16 11:00:00,337.38,337.54,336.78,337.09,4010.0,328.0211,328.1767,327.4377,327.7391,4010.0
2022-08-16 11:10:00,337.09,338.54,337.09,338.54,6040.0,327.7391,329.1489,327.7391,329.1489,6040.0
2022-08-16 11:20:00,338.05,338.73,338.05,338.72,1510.0,328.6725,329.3337,328.6725,329.3239,1510.0
2022-08-16 11:30:00,339.38,340.52,339.38,340.52,2913.0,329.9656,331.074,329.9656,331.074,2913.0
2022-08-16 11:40:00,340.31,340.45,340.0,340.17,2634.0,330.8698,331.0059,330.5684,330.7337,2634.0
2022-08-16 11:50:00,340.07,340.81,340.02,340.65,1584.0,330.6365,331.356,330.5879,331.2004,1584.0
2022-08-16 12:00:00,340.67,341.25,340.66,340.87,2492.0,331.2198,331.7837,331.2101,331.4143,2492.0
2022-08-16 12:10:00,340.97,341.48,340.82,341.28,1875.0,331.5115,332.0074,331.3657,331.8129,1875.0
2022-08-16 12:20:00,341.38,341.38,340.51,340.51,2610.0,331.9101,331.9101,331.0643,331.0643,2610.0
2022-08-16 12:30:00,340.86,340.95,340.71,340.85,1423.0,331.4046,331.4921,331.2587,331.3948,1423.0
2022-08-16 12:40:00,340.71,340.84,339.81,340.57,7725.0,331.2587,331.3851,330.3837,331.1226,7725.0
2022-08-16 12:50:00,340.54,340.59,339.57,340.11,18935.0,331.0934,331.1421,330.1504,330.6754,18935.0
2022-08-16 13:00:00,340.16,341.1,340.16,341.1,3805.0,330.724,331.6379,330.724,331.6379,3805.0
2022-08-16 13:10:00,341.0,341.64,341.0,341.27,2140.0,331.5407,332.1629,331.5407,331.8032,2140.0
2022-08-16 13:20:00,341.86,342.46,341.86,342.46,2734.0,332.3768,332.9602,332.3768,332.9602,2734.0
2022-08-16 13:30:00,342.32,342.55,342.18,342.37,3101.0,332.8241,333.0477,332.6879,332.8727,3101.0
2022-08-16 13:40:00,342.49,343.67,342.49,343.67,8357.0,332.9894,334.1366,332.9894,334.1366,8357.0
2022-08-16 13:50:00,343.48,343.48,342.75,343.07,2412.0,333.9519,333.9519,333.2421,333.5533,2412.0
2022-08-16 14:00:00,342.51,342.91,342.51,342.62,1594.0,333.0088,333.3977,333.0088,333.1157,1594.0
2022-08-16 14:10:00,342.5,343.0,342.49,342.58,1638.0,332.9991,333.4852,332.9894,333.0769,1638.0
2022-08-16 14:20:00,342.63,342.73,341.68,341.71,3220.0,333.1255,333.2227,332.2018,332.231,3220.0
2022-08-16 14:30:00,342.0,342.2,340.4,340.4,3202.0,332.5129,332.7074,330.9573,330.9573,3202.0
2022-08-16 14:40:00,340.22,340.27,338.01,338.92,14411.0,330.7823,330.8309,328.6336,329.5184,14411.0
2022-08-16 14:50:00,338.73,340.25,338.69,340.25,3106.0,329.3337,330.8115,329.2948,330.8115,3106.0
2022-08-16 15:00:00,339.73,339.95,339.03,339.94,3946.0,330.3059,330.5198,329.6253,330.5101,3946.0
2022-08-16 15:10:00,339.69,340.0,339.49,340.0,4189.0,330.267,330.5684,330.0726,330.5684,4189.0
2022-08-16 15:20:00,340.0,340.69,339.98,340.57,1994.0,330.5684,331.2393,330.549,331.1226,1994.0
2022-08-16 15:30:00,340.66,340.86,340.46,340.59,3606.0,331.2101,331.4046,331.0157,331.1421,3606.0
2022-08-16 15:40:00,340.54,340.66,340.09,340.47,6794.0,331.0934,331.2101,330.6559,331.0254,6794.0
2022-08-16 15:50:00,340.45,340.45,339.21,339.46,28898.0,331.0059,331.0059,329.8003,330.0434,28898.0
2022-08-17 09:30:00,331.82,333.24,331.33,332.1,14163.0,322.6153,323.9959,322.1389,322.8876,14163.0
2022-08-17 09:40:00,332.42,333.75,330.62,333.59,12719.0,323.1987,324.4918,321.4486,324.3362,12719.0
2022-08-17 09:50:00,332.97,333.55,331.36,333.55,11826.0,323.7334,324.2973,322.1681,324.2973,11826.0
2022-08-17 10:00:00,333.62,333.78,332.55,333.03,5801.0,324.3654,324.521,323.3251,323.7918,5801.0
2022-08-17 10:10:00,333.02,333.62,332.51,332.92,6269.0,323.782,324.3654,323.2862,323.6848,6269.0
2022-08-17 10:20:00,332.93,333.5,332.1,333.35,6379.0,323.6945,324.2487,322.8876,324.1029,6379.0
2022-08-17 10:30:00,333.46,333.46,331.5,331.74,4621.0,324.2098,324.2098,322.3042,322.5376,4621.0
2022-08-17 10:40:00,331.76,333.39,331.76,332.21,3416.0,322.557,324.1418,322.557,322.9945,3416.0
2022-08-17 10:50:00,332.13,332.34,331.37,332.12,2833.0,322.9167,323.1209,322.1778,322.907,2833.0
2022-08-17 11:00:00,332.24,333.36,332.05,333.36,2120.0,323.0237,324.1126,322.839,324.1126,2120.0
2022-08-17 11:10:00,333.15,333.55,332.56,332.72,2294.0,323.9084,324.2973,323.3348,323.4904,2294.0
2022-08-17 11:20:00,332.97,333.46,332.51,332.54,2516.0,323.7334,324.2098,323.2862,323.3154,2516.0
2022-08-17 11:30:00,333.08,333.17,332.33,332.47,1903.0,323.8404,323.9279,323.1112,323.2473,1903.0
2022-08-17 11:40:00,332.35,332.35,331.01,331.27,1842.0,323.1306,323.1306,321.8278,322.0806,1842.0
2022-08-17 11:50:00,331.23,331.57,331.13,331.27,1845.0,322.0417,322.3723,321.9445,322.0806,1845.0
2022-08-17 12:00:00,331.49,331.85,331.25,331.25,2537.0,322.2945,322.6445,322.0611,322.0611,2537.0
2022-08-17 12:10:00,331.12,331.52,331.1,331.4,1900.0,321.9348,322.3237,321.9153,322.207,1900.0
2022-08-17 12:20:00,331.39,331.71,331.24,331.55,6287.0,322.1973,322.5084,322.0514,322.3528,6287.0
2022-08-17 12:30:00,331.49,331.66,331.3,331.32,5091.0,322.2945,322.4598,322.1098,322.1292,5091.0
2022-08-17 12:40:00,331.23,331.5,330.78,330.87,2232.0,322.0417,322.3042,321.6042,321.6917,2232.0
2022-08-17 12:50:00,330.79,331.13,330.56,330.84,3724.0,321.6139,321.9445,321.3903,321.6625,3724.0
2022-08-17 13:00:00,330.64,330.68,329.88,330.34,5606.0,321.4681,321.507,320.7292,321.1764,5606.0
2022-08-17 13:10:00,330.5,331.65,330.44,331.18,6001.0,321.332,322.4501,321.2736,321.9931,6001.0
2022-08-17 13:20:00,331.17,331.49,330.8,331.2,4521.0,321.9834,322.2945,321.6236,322.0125,4521.0
2022-08-17 13:30:00,331.18,331.7,330.97,330.98,2340.0,321.9931,322.4987,321.7889,321.7986,2340.0
2022-08-17 13:40:00,330.78,331.27,330.78,331.22,2121.0,321.6042,322.0806,321.6042,322.032,2121.0
2022-08-17 13:50:00,331.19,331.33,330.85,330.95,1250.0,322.0028,322.1389,321.6722,321.7695,1250.0
2022-08-17 14:00:00,331.07,331.94,330.73,331.89,8437.0,321.8861,322.732,321.5556,322.6834,8437.0
2022-08-17 14:10:00,331.5,332.21,331.16,332.21,9966.0,322.3042,322.9945,321.9736,322.9945,9966.0
2022-08-17 14:20:00,332.25,332.55,331.48,332.28,7094.0,323.0334,323.3251,322.2848,323.0626,7094.0
2022-08-17 14:30:00,332.36,332.94,332.0,332.93,6385.0,323.1404,323.7043,322.7903,323.6945,6385.0
2022-08-17 14:40:00,332.56,332.57,331.06,331.31,12137.0,323.3348,323.3445,321.8764,322.1195,12137.0
2022-08-17 14:50:00,331.1,331.47,330.79,330.9,2014.0,321.9153,322.275,321.6139,321.7209,2014.0
2022-08-17 15:00:00,331.0,331.98,331.0,331.48,5755.0,321.8181,322.7709,321.8181,322.2848,5755.0
2022-08-17 15:10:00,331.41,331.42,330.19,331.04,8321.0,322.2167,322.2264,321.0306,321.857,8321.0
2022-08-17 15:20:00,330.97,331.75,330.91,331.48,8158.0,321.7889,322.5473,321.7306,322.2848,8158.0
2022-08-17 15:30:00,331.59,332.5,331.42,332.16,4783.0,322.3917,323.2765,322.2264,322.9459,4783.0
2022-08-17 15:40:00,332.18,332.55,331.49,331.49,11830.0,322.9653,323.3251,322.2945,322.2945,11830.0
2022-08-17 15:50:00,331.63,331.73,331.03,331.45,41053.0,322.4306,322.5278,321.8473,322.2556,41053.0
2022-08-18 09:30:00,323.0,326.55,320.02,321.22,76964.0,314.04,317.4915,311.1427,312.3094,76964.0
2022-08-18 09:40:00,321.17,323.87,316.97,318.25,79297.0,312.2608,314.8859,308.1773,309.4218,79297.0
2022-08-18 09:50:00,318.24,320.44,317.15,320.44,29012.0,309.412,311.551,308.3523,311.551,29012.0
2022-08-18 10:00:00,320.44,320.49,318.02,318.67,21917.0,311.551,311.5996,309.1981,309.8301,21917.0
2022-08-18 10:10:00,318.79,319.03,317.13,317.36,9728.0,309.9468,310.1801,308.3328,308.5565,9728.0
2022-08-18 10:20:00,317.57,319.29,317.42,319.28,13619.0,308.7606,310.4329,308.6148,310.4232,13619.0
2022-08-18 10:30:00,319.29,320.99,318.1,320.99,10689.0,310.4329,312.0858,309.2759,312.0858,10689.0
2022-08-18 10:40:00,321.0,321.95,320.66,321.5,12047.0,312.0955,313.0191,311.7649,312.5816,12047.0
2022-08-18 10:50:00,321.58,323.8,321.16,321.97,19154.0,312.6594,314.8178,312.251,313.0386,19154.0
2022-08-18 11:00:00,321.92,322.75,319.84,319.92,36647.0,312.99,313.7969,310.9677,311.0454,36647.0
2022-08-18 11:10:00,320.19,320.57,319.55,319.59,16670.0,311.308,311.6774,310.6857,310.7246,16670.0
2022-08-18 11:20:00,319.48,319.76,319.11,319.22,15774.0,310.6176,310.8899,310.2579,310.3649,15774.0
2022-08-18 11:30:00,319.17,320.64,319.17,320.64,3102.0,310.3162,311.7455,310.3162,311.7455,3102.0
2022-08-18 11:40:00,320.95,322.52,320.86,321.12,25000.0,312.0469,313.5733,311.9594,312.2122,25000.0
2022-08-18 11:50:00,321.2,321.33,320.12,320.18,26537.0,312.2899,312.4163,311.2399,311.2982,26537.0
2022-08-18 12:00:00,320.47,320.66,319.78,319.78,14206.0,311.5802,311.7649,310.9093,310.9093,14206.0
2022-08-18 12:10:00,319.68,320.12,319.28,319.94,5956.0,310.8121,311.2399,310.4232,311.0649,5956.0
2022-08-18 12:20:00,319.61,319.61,318.46,318.52,4995.0,310.744,310.744,309.6259,309.6843,4995.0
2022-08-18 12:30:00,318.37,318.74,317.93,318.19,8603.0,309.5384,309.8982,309.1106,309.3634,8603.0
2022-08-18 12:40:00,318.33,319.1,317.75,318.87,3230.0,309.4995,310.2482,308.9356,310.0246,3230.0
2022-08-18 12:50:00,318.77,318.92,318.37,318.85,9572.0,309.9273,310.0732,309.5384,310.0051,9572.0
2022-08-18 13:00:00,318.86,320.43,318.63,320.03,4709.0,310.0148,311.5413,309.7912,311.1524,4709.0
2022-08-18 13:10:00,320.26,320.8,319.65,320.8,6425.0,311.376,311.901,310.7829,311.901,6425.0
2022-08-18 13:20:00,320.76,321.8,320.74,321.72,3179.0,311.8621,312.8733,311.8427,312.7955,3179.0
2022-08-18 13:30:00,321.84,322.34,321.43,322.34,7446.0,312.9122,313.3983,312.5136,313.3983,7446.0
2022-08-18 13:40:00,322.49,322.98,322.03,322.13,5162.0,313.5441,314.0206,313.0969,313.1941,5162.0
2022-08-18 13:50:00,321.93,323.5,321.93,323.21,8707.0,312.9997,314.5261,312.9997,314.2442,8707.0
2022-08-18 14:00:00,323.21,323.68,323.01,323.01,5898.0,314.2442,314.7011,314.0497,314.0497,5898.0
2022-08-18 14:10:00,323.23,323.34,322.91,322.92,3220.0,314.2636,314.3706,313.9525,313.9622,3220.0
2022-08-18 14:20:00,323.1,323.72,322.92,323.49,2600.0,314.1372,314.74,313.9622,314.5164,2600.0
2022-08-18 14:30:00,323.36,323.6,323.24,323.47,4200.0,314.39,314.6234,314.2733,314.497,4200.0
2022-08-18 14:40:00,323.41,324.45,323.37,324.09,4086.0,314.4386,315.4498,314.3997,315.0998,4086.0
2022-08-18 14:50:00,324.23,324.57,323.96,324.11,2381.0,315.2359,315.5665,314.9734,315.1192,2381.0
2022-08-18 15:00:00,323.88,324.04,322.52,322.83,11773.0,314.8956,315.0512,313.5733,313.8747,11773.0
2022-08-18 15:10:00,322.83,324.31,322.82,324.16,4774.0,313.8747,315.3137,313.865,315.1678,4774.0
2022-08-18 15:20:00,324.16,324.67,323.91,324.67,3889.0,315.1678,315.6637,314.9248,315.6637,3889.0
2022-08-18 15:30:00,324.57,325.19,324.37,324.75,6521.0,315.5665,316.1693,315.372,315.7415,6521.0
2022-08-18 15:40:00,324.7,325.0,323.9,324.0,11906.0,315.6928,315.9845,314.915,315.0123,11906.0
2022-08-18 15:50:00,323.91,323.91,323.03,323.22,53717.0,314.9248,314.9248,314.0692,314.2539,53717.0
2022-08-19 09:30:00,319.06,320.75,319.06,320.22,27339.0,310.2093,311.8524,310.2093,311.3371,27339.0
2022-08-19 09:40:00,319.76,319.97,317.87,317.87,11729.0,310.8899,311.0941,309.0523,309.0523,11729.0
2022-08-19 09:50:00,317.92,317.92,315.88,316.3,16544.0,309.1009,309.1009,307.1175,307.5259,16544.0
2022-08-19 10:00:00,316.31,316.73,315.74,315.88,10682.0,307.5356,307.9439,306.9814,307.1175,10682.0
2022-08-19 10:10:00,315.41,315.84,314.82,315.75,6124.0,306.6605,307.0786,306.0869,306.9911,6124.0
2022-08-19 10:20:00,315.52,315.66,314.44,315.51,15954.0,306.7675,306.9036,305.7175,306.7578,15954.0
2022-08-19 10:30:00,315.63,319.59,315.49,319.41,7406.0,306.8744,310.7246,306.7383,310.5496,7406.0
2022-08-19 10:40:00,319.47,319.68,317.09,317.48,6910.0,310.6079,310.8121,308.2939,308.6731,6910.0
2022-08-19 10:50:00,317.24,317.24,316.06,316.06,3534.0,308.4398,308.4398,307.2925,307.2925,3534.0
2022-08-19 11:00:00,315.94,316.32,314.96,314.96,3774.0,307.1758,307.5453,306.223,306.223,3774.0
2022-08-19 11:10:00,314.73,315.81,314.63,315.79,5190.0,305.9994,307.0495,305.9022,307.03,5190.0
2022-08-19 11:20:00,315.79,315.79,314.96,315.46,7654.0,307.03,307.03,306.223,306.7092,7654.0
2022-08-19 11:30:00,315.5,315.51,314.47,315.02,3809.0,306.7481,306.7578,305.7466,306.2814,3809.0
2022-08-19 11:40:00,315.07,316.56,315.06,316.41,2008.0,306.33,307.7786,306.3203,307.6328,2008.0
2022-08-19 11:50:00,316.48,316.49,315.79,316.06,2300.0,307.7009,307.7106,307.03,307.2925,2300.0
2022-08-19 12:00:00,315.86,315.89,315.5,315.88,3520.0,307.0981,307.1272,306.7481,307.1175,3520.0
2022-08-19 12:10:00,316.02,316.64,315.89,316.32,4167.0,307.2536,307.8564,307.1272,307.5453,4167.0
2022-08-19 12:20:00,316.35,316.66,315.76,316.0,2910.0,307.5745,307.8759,307.0008,307.2342,2910.0
2022-08-19 12:30:00,315.73,316.79,315.33,316.61,2736.0,306.9717,308.0023,306.5828,307.8273,2736.0
2022-08-19 12:40:00,316.5,317.31,316.45,316.94,2536.0,307.7203,308.5078,307.6717,308.1481,2536.0
2022-08-19 12:50:00,317.08,317.36,316.88,317.35,2020.0,308.2842,308.5565,308.0898,308.5467,2020.0
2022-08-19 13:00:00,317.2,317.3,316.81,316.97,1800.0,308.4009,308.4981,308.0217,308.1773,1800.0
2022-08-19 13:10:00,316.68,317.05,316.62,316.93,2346.0,307.8953,308.2551,307.837,308.1384,2346.0
2022-08-19 13:20:00,316.89,317.05,315.86,316.1,4204.0,308.0995,308.2551,307.0981,307.3314,4204.0
2022-08-19 13:30:00,316.03,316.07,315.61,315.97,2575.0,307.2633,307.3022,306.855,307.205,2575.0
2022-08-19 13:40:00,315.98,316.05,315.68,316.05,2502.0,307.2147,307.2828,306.9231,307.2828,2502.0
2022-08-19 13:50:00,315.89,316.45,315.88,316.18,8801.0,307.1272,307.6717,307.1175,307.4092,8801.0
2022-08-19 14:00:00,316.01,316.19,315.59,315.69,5565.0,307.2439,307.4189,306.8356,306.9328,5565.0
2022-08-19 14:10:00,315.67,315.68,314.94,314.98,2800.0,306.9133,306.9231,306.2036,306.2425,2800.0
2022-08-19 14:20:00,315.04,315.44,315.0,315.44,5197.0,306.3008,306.6897,306.2619,306.6897,5197.0
2022-08-19 14:30:00,315.41,315.68,315.35,315.35,2448.0,306.6605,306.9231,306.6022,306.6022,2448.0
2022-08-19 14:40:00,315.38,315.65,314.96,315.27,3345.0,306.6314,306.8939,306.223,306.5244,3345.0
2022-08-19 14:50:00,315.24,315.28,314.2,314.48,5923.0,306.4953,306.5342,305.4841,305.7563,5923.0
2022-08-19 15:00:00,314.72,314.86,314.13,314.26,3700.0,305.9897,306.1258,305.4161,305.5424,3700.0
2022-08-19 15:10:00,314.29,315.41,314.28,315.15,4766.0,305.5716,306.6605,305.5619,306.4078,4766.0
2022-08-19 15:20:00,314.99,315.53,314.99,315.4,5333.0,306.2522,306.7772,306.2522,306.6508,5333.0
2022-08-19 15:30:00,315.35,315.5,314.9,315.23,14152.0,306.6022,306.7481,306.1647,306.4855,14152.0
2022-08-19 15:40:00,315.19,315.85,314.87,315.83,15457.0,306.4467,307.0883,306.1355,307.0689,15457.0
2022-08-19 15:50:00,315.85,316.96,315.5,316.63,49924.0,307.0883,308.1676,306.7481,307.8467,49924.0
2022-08-22 09:30:00,312.2,312.2,307.94,311.19,26747.0,303.5396,303.5396,299.3978,302.5576,26747.0
2022-08-22 09:40:00,311.0,314.38,311.0,314.38,6677.0,302.3729,305.6591,302.3729,305.6591,6677.0
2022-08-22 09:50:00,313.89,315.39,313.89,314.18,38206.0,305.1827,306.6411,305.1827,305.4647,38206.0
2022-08-22 10:00:00,313.65,313.86,312.18,312.81,4775.0,304.9494,305.1535,303.5201,304.1327,4775.0
2022-08-22 10:10:00,312.65,312.65,311.87,312.23,3613.0,303.9771,303.9771,303.2187,303.5688,3613.0
2022-08-22 10:20:00,312.24,312.24,311.03,311.37,2947.0,303.5785,303.5785,302.402,302.7326,2947.0
2022-08-22 10:30:00,311.16,311.77,311.02,311.47,3571.0,302.5284,303.1215,302.3923,302.8298,3571.0
2022-08-22 10:40:00,311.8,312.69,311.54,312.69,3861.0,303.1507,304.016,302.8979,304.016,3861.0
2022-08-22 10:50:00,312.22,312.38,311.1,311.14,3328.0,303.559,303.7146,302.4701,302.509,3328.0
2022-08-22 11:00:00,311.29,312.49,311.29,312.49,2401.0,302.6548,303.8215,302.6548,303.8215,2401.0
2022-08-22 11:10:00,312.46,313.13,312.29,312.59,2747.0,303.7924,304.4438,303.6271,303.9188,2747.0
2022-08-22 11:20:00,312.59,312.93,312.37,312.79,4208.0,303.9188,304.2493,303.7049,304.1132,4208.0
2022-08-22 11:30:00,312.47,312.47,311.87,312.07,9458.0,303.8021,303.8021,303.2187,303.4132,9458.0
2022-08-22 11:40:00,312.08,312.33,311.27,311.48,3273.0,303.4229,303.666,302.6354,302.8396,3273.0
2022-08-22 11:50:00,311.63,311.63,310.89,310.94,4330.0,302.9854,302.9854,302.2659,302.3145,4330.0
2022-08-22 12:00:00,310.99,311.64,310.92,310.99,4206.0,302.3632,302.9951,302.2951,302.3632,4206.0
2022-08-22 12:10:00,311.02,311.12,310.3,311.12,3707.0,302.3923,302.4896,301.6923,302.4896,3707.0
2022-08-22 12:20:00,311.05,311.2,310.19,310.53,6227.0,302.4215,302.5673,301.5854,301.9159,6227.0
2022-08-22 12:30:00,310.52,310.58,310.26,310.42,2843.0,301.9062,301.9645,301.6534,301.809,2843.0
2022-08-22 12:40:00,310.44,310.44,309.34,309.57,6778.0,301.8284,301.8284,300.7589,300.9825,6778.0
2022-08-22 12:50:00,309.56,309.77,309.08,309.22,6374.0,300.9728,301.177,300.5061,300.6423,6374.0
2022-08-22 13:00:00,309.11,309.38,308.96,308.96,3037.0,300.5353,300.7978,300.3895,300.3895,3037.0
2022-08-22 13:10:00,309.09,309.16,308.47,308.84,5083.0,300.5159,300.5839,299.9131,300.2728,5083.0
2022-08-22 13:20:00,308.99,308.99,308.26,308.59,3594.0,300.4186,300.4186,299.7089,300.0297,3594.0
2022-08-22 13:30:00,308.51,308.51,307.61,308.0,3467.0,299.952,299.952,299.0769,299.4561,3467.0
2022-08-22 13:40:00,307.95,308.04,307.59,307.75,3654.0,299.4075,299.495,299.0575,299.213,3654.0
2022-08-22 13:50:00,307.8,307.83,307.22,307.58,4695.0,299.2616,299.2908,298.6977,299.0478,4695.0
2022-08-22 14:00:00,307.58,307.67,307.04,307.08,4142.0,299.0478,299.1353,298.5227,298.5616,4142.0
2022-08-22 14:10:00,307.17,307.69,306.84,307.33,8481.0,298.6491,299.1547,298.3283,298.8047,8481.0
2022-08-22 14:20:00,307.42,307.92,307.09,307.76,5350.0,298.8922,299.3783,298.5713,299.2228,5350.0
2022-08-22 14:30:00,307.69,308.48,307.68,308.48,2673.0,299.1547,299.9228,299.145,299.9228,2673.0
2022-08-22 14:40:00,308.72,308.76,308.27,308.37,5364.0,300.1561,300.195,299.7186,299.8158,5364.0
2022-08-22 14:50:00,308.4,308.44,308.03,308.44,2935.0,299.845,299.8839,299.4853,299.8839,2935.0
2022-08-22 15:00:00,308.45,308.53,308.15,308.18,3083.0,299.8936,299.9714,299.6019,299.6311,3083.0
2022-08-22 15:10:00,308.25,308.83,308.19,308.27,4698.0,299.6992,300.2631,299.6408,299.7186,4698.0
2022-08-22 15:20:00,308.21,308.5,308.04,308.05,5813.0,299.6603,299.9422,299.495,299.5047,5813.0
2022-08-22 15:30:00,308.04,308.27,307.55,307.88,16521.0,299.495,299.7186,299.0186,299.3394,16521.0
2022-08-22 15:40:00,307.92,307.97,307.29,307.92,10595.0,299.3783,299.4269,298.7658,299.3783,10595.0
2022-08-22 15:50:00,307.97,308.1,307.29,307.85,40627.0,299.4269,299.5533,298.7658,299.3103,40627.0
2022-08-23 09:30:00,306.5,310.26,306.5,308.82,11420.0,297.9977,301.6534,297.9977,300.2534,11420.0
2022-08-23 09:40:00,309.2,311.56,308.9,311.56,6623.0,300.6228,302.9173,300.3311,302.9173,6623.0
2022-08-23 09:50:00,311.56,312.52,310.3,311.05,9710.0,302.9173,303.8507,301.6923,302.4215,9710.0
2022-08-23 10:00:00,310.73,311.77,310.3,311.73,4794.0,302.1104,303.1215,301.6923,303.0826,4794.0
2022-08-23 10:10:00,311.94,312.76,311.64,312.63,15612.0,303.2868,304.0841,302.9951,303.9577,15612.0
2022-08-23 10:20:00,312.61,313.34,311.51,311.51,8894.0,303.9382,304.648,302.8687,302.8687,8894.0
2022-08-23 10:30:00,311.64,313.49,311.63,312.71,5362.0,302.9951,304.7938,302.9854,304.0354,5362.0
2022-08-23 10:40:00,312.4,313.29,312.4,313.27,3331.0,303.734,304.5994,303.734,304.5799,3331.0
2022-08-23 10:50:00,313.52,313.52,311.98,312.19,2809.0,304.823,304.823,303.3257,303.5299,2809.0
2022-08-23 11:00:00,312.25,312.27,310.88,311.72,2304.0,303.5882,303.6077,302.2562,303.0729,2304.0
2022-08-23 11:10:00,312.02,312.63,311.48,311.49,8262.0,303.3646,303.9577,302.8396,302.8493,8262.0
2022-08-23 11:20:00,311.39,312.1,309.45,309.46,31709.0,302.7521,303.4424,300.8659,300.8756,31709.0
2022-08-23 11:30:00,309.46,310.88,309.45,310.88,1430.0,300.8756,302.2562,300.8659,302.2562,1430.0
2022-08-23 11:40:00,310.44,310.44,309.14,309.6,12147.0,301.8284,301.8284,300.5645,301.0117,12147.0
2022-08-23 11:50:00,309.73,310.01,308.56,309.04,13655.0,301.1381,301.4103,300.0006,300.4673,13655.0
2022-08-23 12:00:00,309.03,309.2,307.78,307.78,13402.0,300.4575,300.6228,299.2422,299.2422,13402.0
2022-08-23 12:10:00,307.81,309.32,307.59,308.52,1710.0,299.2714,300.7395,299.0575,299.9617,1710.0
2022-08-23 12:20:00,308.52,308.86,307.13,307.47,6282.0,299.9617,300.2922,298.6102,298.9408,6282.0
2022-08-23 12:30:00,307.49,308.55,307.04,308.4,6040.0,298.9602,299.9908,298.5227,299.845,6040.0
2022-08-23 12:40:00,308.26,308.46,307.72,307.88,2446.0,299.7089,299.9033,299.1839,299.3394,2446.0
2022-08-23 12:50:00,307.77,308.65,307.77,308.5,3029.0,299.2325,300.0881,299.2325,299.9422,3029.0
2022-08-23 13:00:00,308.44,308.93,307.74,307.93,3994.0,299.8839,300.3603,299.2033,299.388,3994.0
2022-08-23 13:10:00,307.86,308.44,307.53,308.11,1972.0,299.32,299.8839,298.9991,299.563,1972.0
2022-08-23 13:20:00,307.71,308.22,307.7,307.79,1400.0,299.1741,299.67,299.1644,299.2519,1400.0
2022-08-23 13:30:00,308.0,308.27,307.58,307.59,3600.0,299.4561,299.7186,299.0478,299.0575,3600.0
2022-08-23 13:40:00,307.58,307.78,306.96,306.96,2390.0,299.0478,299.2422,298.445,298.445,2390.0
2022-08-23 13:50:00,307.0,307.48,306.75,307.48,2345.0,298.4838,298.9505,298.2408,298.9505,2345.0
2022-08-23 14:00:00,307.3,307.79,307.29,307.79,1100.0,298.7755,299.2519,298.7658,299.2519,1100.0
2022-08-23 14:10:00,307.73,308.06,307.4,307.73,7696.0,299.1936,299.5144,298.8727,299.1936,7696.0
2022-08-23 14:20:00,307.76,307.91,307.34,307.56,6890.0,299.2228,299.3686,298.8144,299.0283,6890.0
2022-08-23 14:30:00,307.46,307.56,306.6,307.29,4632.0,298.9311,299.0283,298.0949,298.7658,4632.0
2022-08-23 14:40:00,307.05,307.63,306.91,306.91,4072.0,298.5325,299.0964,298.3963,298.3963,4072.0
2022-08-23 14:50:00,307.01,307.26,306.81,307.24,5520.0,298.4936,298.7366,298.2991,298.7172,5520.0
2022-08-23 15:00:00,307.15,307.85,307.15,307.36,5788.0,298.6297,299.3103,298.6297,298.8339,5788.0
2022-08-23 15:10:00,307.32,308.03,307.21,307.92,3773.0,298.795,299.4853,298.688,299.3783,3773.0
2022-08-23 15:20:00,307.78,307.87,307.54,307.8,5444.0,299.2422,299.3297,299.0089,299.2616,5444.0
2022-08-23 15:30:00,307.76,307.76,307.21,307.38,4712.0,299.2228,299.2228,298.688,298.8533,4712.0
2022-08-23 15:40:00,307.41,307.8,307.25,307.36,10524.0,298.8825,299.2616,298.7269,298.8339,10524.0
2022-08-23 15:50:00,307.25,307.56,306.84,307.01,37142.0,298.7269,299.0283,298.3283,298.4936,37142.0
2022-08-24 09:30:00,307.0,308.63,304.27,308.63,13508.0,298.4838,300.0686,295.8296,300.0686,13508.0
2022-08-24 09:40:00,308.12,310.69,308.12,310.67,3771.0,299.5728,302.0715,299.5728,302.052,3771.0
2022-08-24 09:50:00,310.55,310.65,309.28,309.72,15942.0,301.9354,302.0326,300.7006,301.1284,15942.0
2022-08-24 10:00:00,309.52,311.91,309.38,311.42,14768.0,300.9339,303.2576,300.7978,302.7812,14768.0
2022-08-24 10:10:00,311.6,313.92,311.26,313.9,7342.0,302.9562,305.2119,302.6257,305.1924,7342.0
2022-08-24 10:20:00,313.98,313.98,313.03,313.2,5559.0,305.2702,305.2702,304.3466,304.5119,5559.0
2022-08-24 10:30:00,312.63,312.7,309.76,310.18,2207.0,303.9577,304.0257,301.1673,301.5756,2207.0
2022-08-24 10:40:00,309.87,309.87,308.74,309.12,11458.0,301.2742,301.2742,300.1756,300.545,11458.0
2022-08-24 10:50:00,309.22,309.93,308.78,309.55,5671.0,300.6423,301.3326,300.2145,300.9631,5671.0
2022-08-24 11:00:00,309.5,310.18,309.43,310.12,2791.0,300.9145,301.5756,300.8464,301.5173,2791.0
2022-08-24 11:10:00,310.16,311.08,309.73,310.63,5117.0,301.5562,302.4507,301.1381,302.0131,5117.0
2022-08-24 11:20:00,310.6,310.82,310.22,310.23,2274.0,301.984,302.1979,301.6145,301.6242,2274.0
2022-08-24 11:30:00,310.13,310.16,309.68,309.82,2435.0,301.527,301.5562,301.0895,301.2256,2435.0
2022-08-24 11:40:00,310.19,311.18,309.97,310.95,3433.0,301.5854,302.5479,301.3715,302.3243,3433.0
2022-08-24 11:50:00,310.85,311.08,310.32,310.32,2542.0,302.227,302.4507,301.7117,301.7117,2542.0
2022-08-24 12:00:00,310.34,310.34,309.78,310.06,2448.0,301.7312,301.7312,301.1867,301.459,2448.0
2022-08-24 12:10:00,309.85,310.34,309.22,309.59,5439.0,301.2548,301.7312,300.6423,301.002,5439.0
2022-08-24 12:20:00,309.31,310.3,309.08,310.3,2394.0,300.7298,301.6923,300.5061,301.6923,2394.0
2022-08-24 12:30:00,309.99,310.29,309.09,309.09,2322.0,301.3909,301.6826,300.5159,300.5159,2322.0
2022-08-24 12:40:00,308.95,309.3,308.2,308.52,4882.0,300.3797,300.72,299.6506,299.9617,4882.0
2022-08-24 12:50:00,308.71,308.71,308.09,308.49,3260.0,300.1464,300.1464,299.5436,299.9325,3260.0
2022-08-24 13:00:00,308.41,308.69,308.3,308.69,1509.0,299.8547,300.127,299.7478,300.127,1509.0
2022-08-24 13:10:00,308.79,308.85,308.14,308.28,4210.0,300.2242,300.2825,299.5922,299.7283,4210.0
2022-08-24 13:20:00,308.28,308.49,308.1,308.1,1987.0,299.7283,299.9325,299.5533,299.5533,1987.0
2022-08-24 13:30:00,307.85,308.1,307.43,307.43,2796.0,299.3103,299.5533,298.9019,298.9019,2796.0
2022-08-24 13:40:00,307.31,308.16,307.29,307.83,2209.0,298.7852,299.6117,298.7658,299.2908,2209.0
2022-08-24 13:50:00,308.11,308.11,307.14,307.15,5876.0,299.563,299.563,298.62,298.6297,5876.0
2022-08-24 14:00:00,307.15,307.79,306.55,307.79,15345.0,298.6297,299.2519,298.0463,299.2519,15345.0
2022-08-24 14:10:00,307.64,308.4,307.54,308.23,2668.0,299.1061,299.845,299.0089,299.6797,2668.0
2022-08-24 14:20:00,308.23,308.79,308.06,308.78,3170.0,299.6797,300.2242,299.5144,300.2145,3170.0
2022-08-24 14:30:00,308.53,308.54,308.16,308.42,1860.0,299.9714,299.9811,299.6117,299.8644,1860.0
2022-08-24 14:40:00,308.52,308.79,308.51,308.66,1200.0,299.9617,300.2242,299.952,300.0978,1200.0
2022-08-24 14:50:00,308.62,309.94,308.62,309.84,6318.0,300.0589,301.3423,300.0589,301.2451,6318.0
2022-08-24 15:00:00,309.96,310.0,308.95,309.62,4110.0,301.3617,301.4006,300.3797,301.0312,4110.0
2022-08-24 15:10:00,309.32,309.33,309.08,309.22,2491.0,300.7395,300.7492,300.5061,300.6423,2491.0
2022-08-24 15:20:00,309.21,309.26,308.98,309.14,2145.0,300.6325,300.6811,300.4089,300.5645,2145.0
2022-08-24 15:30:00,309.04,309.7,308.95,309.63,10516.0,300.4673,301.1089,300.3797,301.0409,10516.0
2022-08-24 15:40:00,309.69,309.92,309.17,309.36,9110.0,301.0992,301.3228,300.5936,300.7784,9110.0
2022-08-24 15:50:00,309.54,309.74,307.87,307.98,42530.0,300.9534,301.1478,299.3297,299.4367,42530.0
2022-08-25 09:30:00,309.83,312.31,308.56,312.31,6079.0,301.2353,303.6465,300.0006,303.6465,6079.0
2022-08-25 09:40:00,312.89,314.61,312.89,313.37,5668.0,304.2105,305.8827,304.2105,304.6771,5668.0
2022-08-25 09:50:00,313.65,314.12,313.01,314.05,3572.0,304.9494,305.4063,304.3271,305.3383,3572.0
2022-08-25 10:00:00,314.63,315.22,313.94,314.92,3639.0,305.9022,306.4758,305.2313,306.1841,3639.0
2022-08-25 10:10:00,315.13,315.19,314.35,314.59,5325.0,306.3883,306.4467,305.63,305.8633,5325.0
2022-08-25 10:20:00,314.76,315.44,314.44,315.12,5094.0,306.0286,306.6897,305.7175,306.3786,5094.0
2022-08-25 10:30:00,315.34,315.97,315.09,315.1,4046.0,306.5925,307.205,306.3494,306.3591,4046.0
2022-08-25 10:40:00,315.34,315.69,315.13,315.13,2466.0,306.5925,306.9328,306.3883,306.3883,2466.0
2022-08-25 10:50:00,315.23,315.45,314.38,315.32,6685.0,306.4855,306.6994,305.6591,306.573,6685.0
2022-08-25 11:00:00,315.53,315.54,314.49,314.79,3583.0,306.7772,306.7869,305.7661,306.0577,3583.0
2022-08-25 11:10:00,314.7,314.99,313.54,313.54,2705.0,305.9702,306.2522,304.8424,304.8424,2705.0
2022-08-25 11:20:00,313.71,314.03,312.98,314.03,2108.0,305.0077,305.3188,304.298,305.3188,2108.0
2022-08-25 11:30:00,314.11,314.49,313.68,314.49,1400.0,305.3966,305.7661,304.9785,305.7661,1400.0
2022-08-25 11:40:00,314.05,314.93,314.05,314.49,2460.0,305.3383,306.1939,305.3383,305.7661,2460.0
2022-08-25 11:50:00,314.49,314.49,313.86,314.14,2187.0,305.7661,305.7661,305.1535,305.4258,2187.0
2022-08-25 12:00:00,314.68,314.88,314.04,314.05,2500.0,305.9508,306.1453,305.3286,305.3383,2500.0
2022-08-25 12:10:00,314.14,314.14,313.13,313.13,2970.0,305.4258,305.4258,304.4438,304.4438,2970.0
2022-08-25 12:20:00,313.27,313.84,313.17,313.82,1900.0,304.5799,305.1341,304.4827,305.1147,1900.0
2022-08-25 12:30:00,314.26,314.57,314.11,314.4,1669.0,305.5424,305.8438,305.3966,305.6786,1669.0
2022-08-25 12:40:00,314.34,314.34,313.0,313.37,9297.0,305.6202,305.6202,304.3174,304.6771,9297.0
2022-08-25 12:50:00,313.45,314.09,313.45,314.09,4026.0,304.7549,305.3772,304.7549,305.3772,4026.0
2022-08-25 13:00:00,315.22,315.26,314.76,314.84,2203.0,306.4758,306.5147,306.0286,306.1064,2203.0
2022-08-25 13:10:00,314.63,315.72,314.47,315.46,1488.0,305.9022,306.9619,305.7466,306.7092,1488.0
2022-08-25 13:20:00,315.73,316.14,315.58,315.97,5146.0,306.9717,307.3703,306.8258,307.205,5146.0
2022-08-25 13:30:00,316.14,316.48,316.05,316.32,4370.0,307.3703,307.7009,307.2828,307.5453,4370.0
2022-08-25 13:40:00,316.32,316.93,316.22,316.42,7039.0,307.5453,308.1384,307.4481,307.6425,7039.0
2022-08-25 13:50:00,316.43,316.54,316.01,316.22,3805.0,307.6523,307.7592,307.2439,307.4481,3805.0
2022-08-25 14:00:00,316.06,316.41,315.79,315.93,4323.0,307.2925,307.6328,307.03,307.1661,4323.0
2022-08-25 14:10:00,315.7,316.51,315.7,316.5,2010.0,306.9425,307.73,306.9425,307.7203,2010.0
2022-08-25 14:20:00,316.36,316.58,316.24,316.55,4279.0,307.5842,307.7981,307.4675,307.7689,4279.0
2022-08-25 14:30:00,316.54,316.57,315.84,316.06,4398.0,307.7592,307.7884,307.0786,307.2925,4398.0
2022-08-25 14:40:00,315.91,316.4,315.91,316.31,2421.0,307.1467,307.6231,307.1467,307.5356,2421.0
2022-08-25 14:50:00,316.31,316.47,315.97,316.26,3562.0,307.5356,307.6911,307.205,307.487,3562.0
2022-08-25 15:00:00,316.25,316.77,316.16,316.31,2922.0,307.4772,307.9828,307.3897,307.5356,2922.0
2022-08-25 15:10:00,316.26,316.59,316.26,316.48,3707.0,307.487,307.8078,307.487,307.7009,3707.0
2022-08-25 15:20:00,316.58,317.04,316.58,317.0,4603.0,307.7981,308.2453,307.7981,308.2064,4603.0
2022-08-25 15:30:00,317.1,317.89,316.89,317.88,8023.0,308.3037,309.0718,308.0995,309.062,8023.0
2022-08-25 15:40:00,317.85,319.19,317.81,319.19,17553.0,309.0329,310.3357,308.994,310.3357,17553.0
2022-08-25 15:50:00,319.04,319.81,318.47,319.78,39457.0,310.1899,310.9385,309.6357,310.9093,39457.0
2022-08-26 09:30:00,316.94,320.38,316.94,319.68,6369.0,308.1481,311.4927,308.1481,310.8121,6369.0
2022-08-26 09:40:00,319.68,320.77,319.1,320.32,4000.0,310.8121,311.8719,310.2482,311.4343,4000.0
2022-08-26 09:50:00,320.07,321.68,318.72,321.68,6162.0,311.1913,312.7566,309.8787,312.7566,6162.0
2022-08-26 10:00:00,321.12,321.12,315.32,318.8,10621.0,312.2122,312.2122,306.573,309.9565,10621.0
2022-08-26 10:10:00,319.38,319.9,318.04,318.22,4380.0,310.5204,311.026,309.2176,309.3926,4380.0
2022-08-26 10:20:00,317.84,318.24,314.22,314.45,5113.0,309.0231,309.412,305.5036,305.7272,5113.0
2022-08-26 10:30:00,314.04,314.3,311.57,311.57,6422.0,305.3286,305.5813,302.9271,302.9271,6422.0
2022-08-26 10:40:00,313.02,313.2,311.71,313.11,5459.0,304.3368,304.5119,303.0632,304.4243,5459.0
2022-08-26 10:50:00,313.75,314.27,312.9,312.91,4272.0,305.0466,305.5522,304.2202,304.2299,4272.0
2022-08-26 11:00:00,312.91,312.95,311.16,311.44,6114.0,304.2299,304.2688,302.5284,302.8007,6114.0
2022-08-26 11:10:00,311.43,311.53,309.17,309.42,10806.0,302.791,302.8882,300.5936,300.8367,10806.0
2022-08-26 11:20:00,309.42,310.44,308.74,310.43,9142.0,300.8367,301.8284,300.1756,301.8187,9142.0
2022-08-26 11:30:00,311.0,312.86,311.0,312.27,4992.0,302.3729,304.1813,302.3729,303.6077,4992.0
2022-08-26 11:40:00,312.57,312.67,311.6,312.67,1605.0,303.8993,303.9966,302.9562,303.9966,1605.0
2022-08-26 11:50:00,312.24,312.52,311.7,311.7,1600.0,303.5785,303.8507,303.0535,303.0535,1600.0
2022-08-26 12:00:00,311.5,311.57,310.92,311.56,2100.0,302.859,302.9271,302.2951,302.9173,2100.0
2022-08-26 12:10:00,311.36,311.43,310.52,310.87,2300.0,302.7229,302.791,301.9062,302.2465,2300.0
2022-08-26 12:20:00,310.47,310.88,310.24,310.87,2709.0,301.8576,302.2562,301.634,302.2465,2709.0
2022-08-26 12:30:00,310.87,310.87,309.38,309.47,5737.0,302.2465,302.2465,300.7978,300.8853,5737.0
2022-08-26 12:40:00,309.39,311.53,309.36,310.97,7979.0,300.8075,302.8882,300.7784,302.3437,7979.0
2022-08-26 12:50:00,310.64,310.9,310.28,310.69,1100.0,302.0229,302.2757,301.6729,302.0715,1100.0
2022-08-26 13:00:00,311.11,311.12,310.25,310.8,5737.0,302.4798,302.4896,301.6437,302.1784,5737.0
2022-08-26 13:10:00,311.14,311.59,310.69,311.22,6627.0,302.509,302.9465,302.0715,302.5868,6627.0
2022-08-26 13:20:00,311.24,311.76,311.12,311.76,2619.0,302.6062,303.1118,302.4896,303.1118,2619.0
2022-08-26 13:30:00,311.37,311.4,310.24,310.34,3108.0,302.7326,302.7618,301.634,301.7312,3108.0
2022-08-26 13:40:00,310.24,310.27,309.84,310.27,2594.0,301.634,301.6631,301.2451,301.6631,2594.0
2022-08-26 13:50:00,310.53,310.54,310.15,310.18,500.0,301.9159,301.9256,301.5465,301.5756,500.0
2022-08-26 14:00:00,310.6,310.64,310.15,310.31,2194.0,301.984,302.0229,301.5465,301.702,2194.0
2022-08-26 14:10:00,310.17,310.17,309.2,309.21,3074.0,301.5659,301.5659,300.6228,300.6325,3074.0
2022-08-26 14:20:00,309.22,309.73,309.2,309.56,3538.0,300.6423,301.1381,300.6228,300.9728,3538.0
2022-08-26 14:30:00,309.71,310.02,309.65,309.65,1784.0,301.1187,301.4201,301.0603,301.0603,1784.0
2022-08-26 14:40:00,309.6,309.62,309.04,309.13,3250.0,301.0117,301.0312,300.4673,300.5548,3250.0
2022-08-26 14:50:00,308.92,309.12,308.61,308.61,2200.0,300.3506,300.545,300.0492,300.0492,2200.0
2022-08-26 15:00:00,308.62,309.3,308.25,308.27,3102.0,300.0589,300.72,299.6992,299.7186,3102.0
2022-08-26 15:10:00,308.26,308.77,307.72,308.57,6843.0,299.7089,300.2047,299.1839,300.0103,6843.0
2022-08-26 15:20:00,308.85,308.86,308.13,308.62,3360.0,300.2825,300.2922,299.5825,300.0589,3360.0
2022-08-26 15:30:00,308.44,308.69,307.91,308.28,7482.0,299.8839,300.127,299.3686,299.7283,7482.0
2022-08-26 15:40:00,308.24,308.24,307.16,307.44,7804.0,299.6894,299.6894,298.6394,298.9116,7804.0
2022-08-26 15:50:00,307.3,307.5,306.25,306.46,39297.0,298.7755,298.97,297.7546,297.9588,39297.0
2022-08-29 09:30:00,301.77,303.7,301.26,303.29,11533.0,293.3989,295.2754,292.9031,294.8768,11533.0
2022-08-29 09:40:00,303.68,304.08,301.5,302.44,4403.0,295.2559,295.6448,293.1364,294.0503,4403.0
2022-08-29 09:50:00,302.49,304.38,302.37,302.5,10782.0,294.0989,295.9365,293.9823,294.1087,10782.0
2022-08-29 10:00:00,302.64,303.04,301.95,302.82,6459.0,294.2448,294.6337,293.5739,294.4198,6459.0
2022-08-29 10:10:00,302.94,304.98,302.74,303.98,17730.0,294.5365,296.5199,294.342,295.5476,17730.0
2022-08-29 10:20:00,304.42,305.15,304.15,304.25,7602.0,295.9754,296.6852,295.7129,295.8101,7602.0
2022-08-29 10:30:00,304.07,304.41,302.56,302.56,13442.0,295.6351,295.9657,294.167,294.167,13442.0
2022-08-29 10:40:00,302.56,303.86,302.56,303.54,5322.0,294.167,295.4309,294.167,295.1198,5322.0
2022-08-29 10:50:00,303.42,303.42,302.86,303.32,1313.0,295.0031,295.0031,294.4587,294.9059,1313.0
2022-08-29 11:00:00,303.0,304.07,303.0,303.51,4541.0,294.5948,295.6351,294.5948,295.0907,4541.0
2022-08-29 11:10:00,303.55,303.82,303.32,303.57,7159.0,295.1295,295.3921,294.9059,295.149,7159.0
2022-08-29 11:20:00,303.55,304.67,303.34,304.2,36399.0,295.1295,296.2185,294.9254,295.7615,36399.0
2022-08-29 11:30:00,304.06,304.15,302.85,304.1,5750.0,295.6254,295.7129,294.449,295.6643,5750.0
2022-08-29 11:40:00,303.93,304.1,303.09,303.99,3024.0,295.499,295.6643,294.6823,295.5573,3024.0
2022-08-29 11:50:00,304.01,304.57,304.01,304.43,4094.0,295.5768,296.1212,295.5768,295.9851,4094.0
2022-08-29 12:00:00,304.4,305.02,304.33,304.41,53848.0,295.956,296.5588,295.8879,295.9657,53848.0
2022-08-29 12:10:00,304.38,304.64,303.76,304.27,8368.0,295.9365,296.1893,295.3337,295.8296,8368.0
2022-08-29 12:20:00,304.44,305.0,304.28,304.65,11700.0,295.9949,296.5393,295.8393,296.199,11700.0
2022-08-29 12:30:00,304.55,304.55,303.89,303.89,1900.0,296.1018,296.1018,295.4601,295.4601,1900.0
2022-08-29 12:40:00,304.1,305.02,304.1,304.6,14074.0,295.6643,296.5588,295.6643,296.1504,14074.0
2022-08-29 12:50:00,304.59,305.13,304.39,304.5,36583.0,296.1407,296.6657,295.9462,296.0532,36583.0
2022-08-29 13:00:00,304.61,305.01,304.15,304.91,19656.0,296.1601,296.549,295.7129,296.4518,19656.0
2022-08-29 13:10:00,304.68,304.73,303.69,303.89,3313.0,296.2282,296.2768,295.2657,295.4601,3313.0
2022-08-29 13:20:00,304.23,304.4,303.88,304.25,6350.0,295.7907,295.956,295.4504,295.8101,6350.0
2022-08-29 13:30:00,304.27,304.82,304.0,304.52,20698.0,295.8296,296.3643,295.5671,296.0726,20698.0
2022-08-29 13:40:00,304.42,305.22,304.29,304.72,31609.0,295.9754,296.7532,295.849,296.2671,31609.0
2022-08-29 13:50:00,304.77,305.13,304.77,304.91,11758.0,296.3157,296.6657,296.3157,296.4518,11758.0
2022-08-29 14:00:00,304.88,304.93,303.81,303.88,6770.0,296.4226,296.4713,295.3823,295.4504,6770.0
2022-08-29 14:10:00,303.86,304.03,303.16,303.19,4301.0,295.4309,295.5962,294.7504,294.7795,4301.0
2022-08-29 14:20:00,303.19,303.4,302.6,302.78,9407.0,294.7795,294.9837,294.2059,294.3809,9407.0
2022-08-29 14:30:00,302.81,304.31,302.81,303.93,7331.0,294.4101,295.8685,294.4101,295.499,7331.0
2022-08-29 14:40:00,304.0,304.6,303.85,303.85,4034.0,295.5671,296.1504,295.4212,295.4212,4034.0
2022-08-29 14:50:00,303.73,303.88,302.86,303.72,4246.0,295.3046,295.4504,294.4587,295.2948,4246.0
2022-08-29 15:00:00,304.46,304.55,303.92,304.03,2352.0,296.0143,296.1018,295.4893,295.5962,2352.0
2022-08-29 15:10:00,304.1,304.45,303.75,303.77,5342.0,295.6643,296.0046,295.324,295.3434,5342.0
2022-08-29 15:20:00,303.77,303.78,303.12,303.28,6832.0,295.3434,295.3532,294.7115,294.867,6832.0
2022-08-29 15:30:00,303.23,303.72,302.99,303.71,9066.0,294.8184,295.2948,294.5851,295.2851,9066.0
2022-08-29 15:40:00,303.64,304.34,302.9,302.91,15731.0,295.217,295.8976,294.4976,294.5073,15731.0
2022-08-29 15:50:00,302.9,303.1,300.71,301.2,87742.0,294.4976,294.692,292.3683,292.8447,87742.0
2022-08-30 09:30:00,302.55,303.61,299.42,299.83,16573.0,294.1573,295.1879,291.1141,291.5127,16573.0
2022-08-30 09:40:00,299.67,300.3,297.32,298.26,6481.0,291.3572,291.9697,289.0724,289.9863,6481.0
2022-08-30 09:50:00,298.26,298.26,296.03,297.51,9471.0,289.9863,289.9863,287.8181,289.2571,9471.0
2022-08-30 10:00:00,297.16,297.58,294.52,294.52,13001.0,288.9168,289.3252,286.35,286.35,13001.0
2022-08-30 10:10:00,294.54,294.54,293.74,294.11,9914.0,286.3695,286.3695,285.5917,285.9514,9914.0
2022-08-30 10:20:00,294.54,294.73,291.71,292.12,20893.0,286.3695,286.5542,283.618,284.0166,20893.0
2022-08-30 10:30:00,292.19,292.33,287.75,290.78,25512.0,284.0847,284.2208,279.7678,282.7138,25512.0
2022-08-30 10:40:00,290.84,291.4,289.69,290.29,13443.0,282.7721,283.3166,281.654,282.2374,13443.0
2022-08-30 10:50:00,290.39,292.98,290.16,292.98,13369.0,282.3346,284.8528,282.111,284.8528,13369.0
2022-08-30 11:00:00,293.24,293.24,291.17,291.38,26147.0,285.1055,285.1055,283.093,283.2971,26147.0
2022-08-30 11:10:00,291.49,291.58,290.38,291.51,23596.0,283.4041,283.4916,282.3249,283.4235,23596.0
2022-08-30 11:20:00,291.72,291.97,290.93,291.97,9605.0,283.6277,283.8708,282.8596,283.8708,9605.0
2022-08-30 11:30:00,292.05,292.68,291.18,291.25,22634.0,283.9486,284.5611,283.1027,283.1707,22634.0
2022-08-30 11:40:00,291.51,292.31,291.46,292.28,4666.0,283.4235,284.2013,283.3749,284.1722,4666.0
2022-08-30 11:50:00,292.26,292.88,291.79,292.71,7383.0,284.1527,284.7555,283.6958,284.5902,7383.0
2022-08-30 12:00:00,292.9,293.19,292.79,293.0,5934.0,284.775,285.0569,284.668,284.8722,5934.0
2022-08-30 12:10:00,292.92,293.39,292.48,292.76,25197.0,284.7944,285.2514,284.3666,284.6389,25197.0
2022-08-30 12:20:00,292.74,293.28,292.57,292.99,4921.0,284.6194,285.1444,284.4541,284.8625,4921.0
2022-08-30 12:30:00,292.59,292.69,291.57,292.0,3802.0,284.4736,284.5708,283.4819,283.8999,3802.0
2022-08-30 12:40:00,292.05,292.05,290.79,290.93,6487.0,283.9486,283.9486,282.7235,282.8596,6487.0
2022-08-30 12:50:00,291.0,291.26,290.76,291.11,5856.0,282.9277,283.1805,282.6943,283.0346,5856.0
2022-08-30 13:00:00,291.06,292.14,291.03,291.13,9142.0,282.986,284.0361,282.9568,283.0541,9142.0
2022-08-30 13:10:00,291.06,291.15,290.76,290.82,4033.0,282.986,283.0735,282.6943,282.7527,4033.0
2022-08-30 13:20:00,290.75,291.53,290.75,291.42,3782.0,282.6846,283.443,282.6846,283.336,3782.0
2022-08-30 13:30:00,291.33,291.88,291.1,291.52,4879.0,283.2485,283.7833,283.0249,283.4333,4879.0
2022-08-30 13:40:00,291.64,291.9,290.77,291.89,4786.0,283.5499,283.8027,282.7041,283.793,4786.0
2022-08-30 13:50:00,292.05,292.15,291.22,291.26,7599.0,283.9486,284.0458,283.1416,283.1805,7599.0
2022-08-30 14:00:00,291.27,292.06,291.0,291.63,6318.0,283.1902,283.9583,282.9277,283.5402,6318.0
2022-08-30 14:10:00,291.59,291.88,291.4,291.65,16913.0,283.5013,283.7833,283.3166,283.5596,16913.0
2022-08-30 14:20:00,291.67,292.11,291.18,291.35,4409.0,283.5791,284.0069,283.1027,283.268,4409.0
2022-08-30 14:30:00,291.44,291.84,290.93,291.19,8400.0,283.3555,283.7444,282.8596,283.1124,8400.0
2022-08-30 14:40:00,291.29,291.29,290.64,290.79,7223.0,283.2096,283.2096,282.5777,282.7235,7223.0
2022-08-30 14:50:00,290.95,291.86,290.27,291.01,33827.0,282.8791,283.7638,282.2179,282.9374,33827.0
2022-08-30 15:00:00,291.0,293.02,291.0,293.01,7813.0,282.9277,284.8916,282.9277,284.8819,7813.0
2022-08-30 15:10:00,293.09,293.48,291.92,291.99,21910.0,284.9597,285.3389,283.8222,283.8902,21910.0
2022-08-30 15:20:00,291.98,292.75,291.8,292.19,12287.0,283.8805,284.6291,283.7055,284.0847,12287.0
2022-08-30 15:30:00,292.11,292.11,291.03,291.69,18579.0,284.0069,284.0069,282.9568,283.5985,18579.0
2022-08-30 15:40:00,291.73,292.48,291.23,291.54,23632.0,283.6374,284.3666,283.1513,283.4527,23632.0
2022-08-30 15:50:00,291.63,293.25,291.27,293.02,52002.0,283.5402,285.1153,283.1902,284.8916,52002.0
2022-08-31 09:30:00,293.91,294.36,292.75,293.63,8726.0,285.757,286.1945,284.6291,285.4847,8726.0
2022-08-31 09:40:00,293.96,295.42,293.5,294.33,4745.0,285.8056,287.2251,285.3583,286.1653,4745.0
2022-08-31 09:50:00,294.34,294.34,292.87,292.87,2026.0,286.175,286.175,284.7458,284.7458,2026.0
2022-08-31 10:00:00,291.68,291.68,290.0,290.8,2818.0,283.5888,283.5888,281.9554,282.7332,2818.0
2022-08-31 10:10:00,291.13,292.43,291.08,292.3,9148.0,283.0541,284.318,283.0055,284.1916,9148.0
2022-08-31 10:20:00,292.15,292.52,290.96,290.96,3528.0,284.0458,284.4055,282.8888,282.8888,3528.0
2022-08-31 10:30:00,291.4,291.74,291.0,291.34,2009.0,283.3166,283.6472,282.9277,283.2582,2009.0
2022-08-31 10:40:00,291.01,293.67,290.99,293.67,3309.0,282.9374,285.5236,282.918,285.5236,3309.0
2022-08-31 10:50:00,293.34,293.94,292.27,292.27,6807.0,285.2028,285.7861,284.1624,284.1624,6807.0
2022-08-31 11:00:00,291.98,292.07,291.18,292.0,3616.0,283.8805,283.968,283.1027,283.8999,3616.0
2022-08-31 11:10:00,292.1,292.37,291.42,292.37,1902.0,283.9972,284.2597,283.336,284.2597,1902.0
2022-08-31 11:20:00,292.75,292.75,291.83,292.12,2531.0,284.6291,284.6291,283.7347,284.0166,2531.0
2022-08-31 11:30:00,291.61,292.89,291.48,292.65,2205.0,283.5208,284.7653,283.3944,284.5319,2205.0
2022-08-31 11:40:00,292.52,293.47,292.47,293.47,2300.0,284.4055,285.3292,284.3569,285.3292,2300.0
2022-08-31 11:50:00,293.21,293.65,292.88,293.6,3001.0,285.0764,285.5042,284.7555,285.4556,3001.0
2022-08-31 12:00:00,293.41,294.13,293.35,293.62,2044.0,285.2708,285.9709,285.2125,285.475,2044.0
2022-08-31 12:10:00,293.48,293.91,293.33,293.89,1602.0,285.3389,285.757,285.193,285.7375,1602.0
2022-08-31 12:20:00,293.77,293.8,293.07,293.25,2016.0,285.6208,285.65,284.9403,285.1153,2016.0
2022-08-31 12:30:00,293.37,293.37,292.42,292.42,2909.0,285.2319,285.2319,284.3083,284.3083,2909.0
2022-08-31 12:40:00,292.18,292.89,291.99,292.88,2600.0,284.0749,284.7653,283.8902,284.7555,2600.0
2022-08-31 12:50:00,292.97,293.13,292.27,292.32,2840.0,284.843,284.9986,284.1624,284.2111,2840.0
2022-08-31 13:00:00,292.35,292.5,292.12,292.5,3338.0,284.2402,284.3861,284.0166,284.3861,3338.0
2022-08-31 13:10:00,292.65,292.99,292.09,292.09,1801.0,284.5319,284.8625,283.9874,283.9874,1801.0
2022-08-31 13:20:00,292.09,292.21,291.77,292.1,3103.0,283.9874,284.1041,283.6763,283.9972,3103.0
2022-08-31 13:30:00,291.91,292.06,290.99,291.11,3927.0,283.8124,283.9583,282.918,283.0346,3927.0
2022-08-31 13:40:00,291.04,291.32,291.01,291.05,2145.0,282.9666,283.2388,282.9374,282.9763,2145.0
2022-08-31 13:50:00,290.86,291.26,290.59,291.11,5465.0,282.7916,283.1805,282.5291,283.0346,5465.0
2022-08-31 14:00:00,291.05,292.12,290.56,291.93,6963.0,282.9763,284.0166,282.4999,283.8319,6963.0
2022-08-31 14:10:00,291.93,292.62,291.91,292.32,4092.0,283.8319,284.5027,283.8124,284.2111,4092.0
2022-08-31 14:20:00,292.11,292.21,291.72,291.92,2876.0,284.0069,284.1041,283.6277,283.8222,2876.0
2022-08-31 14:30:00,291.94,291.94,291.11,291.25,2821.0,283.8416,283.8416,283.0346,283.1707,2821.0
2022-08-31 14:40:00,291.2,291.54,290.67,291.48,2743.0,283.1221,283.4527,282.6068,283.3944,2743.0
2022-08-31 14:50:00,291.37,291.52,291.12,291.49,5026.0,283.2874,283.4333,283.0444,283.4041,5026.0
2022-08-31 15:00:00,291.58,292.77,291.56,292.65,6527.0,283.4916,284.6486,283.4721,284.5319,6527.0
2022-08-31 15:10:00,292.5,293.48,291.81,293.27,11105.0,284.3861,285.3389,283.7152,285.1347,11105.0
2022-08-31 15:20:00,293.18,293.18,292.44,292.63,4340.0,285.0472,285.0472,284.3277,284.5125,4340.0
2022-08-31 15:30:00,292.55,293.17,292.22,293.17,6288.0,284.4347,285.0375,284.1138,285.0375,6288.0
2022-08-31 15:40:00,293.22,293.84,292.79,292.94,12217.0,285.0861,285.6889,284.668,284.8139,12217.0
2022-08-31 15:50:00,292.92,293.21,291.57,292.33,85233.0,284.7944,285.0764,283.4819,284.2208,85233.0
2022-09-01 09:30:00,288.26,288.26,284.03,284.88,29914.0,280.2637,280.2637,276.151,276.9774,29914.0
2022-09-01 09:40:00,285.19,287.42,285.06,285.72,11530.0,277.2788,279.447,277.1525,277.7941,11530.0
2022-09-01 09:50:00,285.39,286.88,284.06,284.28,11542.0,277.4733,278.922,276.1802,276.3941,11542.0
2022-09-01 10:00:00,284.09,284.25,281.86,283.83,16197.0,276.2094,276.3649,274.0412,275.9566,16197.0
2022-09-01 10:10:00,283.59,284.44,282.57,284.26,12088.0,275.7232,276.5497,274.7315,276.3746,12088.0
2022-09-01 10:20:00,284.26,287.26,283.95,287.26,5939.0,276.3746,279.2914,276.0732,279.2914,5939.0
2022-09-01 10:30:00,287.5,287.5,284.99,285.12,14305.0,279.5248,279.5248,277.0844,277.2108,14305.0
2022-09-01 10:40:00,285.03,285.62,283.54,284.16,12323.0,277.1233,277.6969,275.6746,276.2774,12323.0
2022-09-01 10:50:00,284.0,284.09,283.31,283.94,4893.0,276.1219,276.2094,275.451,276.0635,4893.0
2022-09-01 11:00:00,283.78,284.42,282.3,284.42,13975.0,275.908,276.5302,274.469,276.5302,13975.0
2022-09-01 11:10:00,284.39,284.39,283.74,283.74,2383.0,276.501,276.501,275.8691,275.8691,2383.0
2022-09-01 11:20:00,283.62,284.51,282.83,282.83,14311.0,275.7524,276.6177,274.9843,274.9843,14311.0
2022-09-01 11:30:00,282.75,284.73,282.75,283.8,4175.0,274.9065,276.8316,274.9065,275.9274,4175.0
2022-09-01 11:40:00,283.97,284.06,283.14,284.06,8191.0,276.0927,276.1802,275.2857,276.1802,8191.0
2022-09-01 11:50:00,283.89,283.89,283.22,283.45,12490.0,276.0149,276.0149,275.3635,275.5871,12490.0
2022-09-01 12:00:00,283.45,283.6,282.1,282.94,6037.0,275.5871,275.733,274.2746,275.0913,6037.0
2022-09-01 12:10:00,282.99,283.25,282.5,283.05,3421.0,275.1399,275.3927,274.6635,275.1982,3421.0
2022-09-01 12:20:00,283.04,283.04,282.21,282.21,2217.0,275.1885,275.1885,274.3815,274.3815,2217.0
2022-09-01 12:30:00,282.21,282.78,281.52,281.53,6031.0,274.3815,274.9357,273.7107,273.7204,6031.0
2022-09-01 12:40:00,281.55,282.46,281.55,282.24,2283.0,273.7398,274.6246,273.7398,274.4107,2283.0
2022-09-01 12:50:00,282.37,282.88,282.1,282.36,3710.0,274.5371,275.0329,274.2746,274.5274,3710.0
2022-09-01 13:00:00,282.36,282.92,281.86,282.91,9103.0,274.5274,275.0718,274.0412,275.0621,9103.0
2022-09-01 13:10:00,282.92,283.71,282.91,283.56,4144.0,275.0718,275.8399,275.0621,275.6941,4144.0
2022-09-01 13:20:00,283.59,285.38,283.58,285.38,6235.0,275.7232,277.4636,275.7135,277.4636,6235.0
2022-09-01 13:30:00,285.27,285.27,284.74,285.06,4042.0,277.3566,277.3566,276.8413,277.1525,4042.0
2022-09-01 13:40:00,285.05,285.05,284.08,284.2,3386.0,277.1427,277.1427,276.1996,276.3163,3386.0
2022-09-01 13:50:00,284.2,284.46,284.01,284.2,2097.0,276.3163,276.5691,276.1316,276.3163,2097.0
2022-09-01 14:00:00,284.18,284.31,283.69,284.18,10006.0,276.2969,276.4233,275.8205,276.2969,10006.0
2022-09-01 14:10:00,284.33,284.97,284.01,284.6,8502.0,276.4427,277.065,276.1316,276.7052,8502.0
2022-09-01 14:20:00,284.77,286.72,284.77,286.61,6103.0,276.8705,278.7664,276.8705,278.6595,6103.0
2022-09-01 14:30:00,286.75,287.55,286.55,286.99,13461.0,278.7956,279.5734,278.6011,279.0289,13461.0
2022-09-01 14:40:00,287.29,287.47,286.06,286.12,7910.0,279.3206,279.4956,278.1247,278.1831,7910.0
2022-09-01 14:50:00,286.17,287.0,286.17,286.88,7980.0,278.2317,279.0386,278.2317,278.922,7980.0
2022-09-01 15:00:00,286.8,288.31,286.8,287.92,7851.0,278.8442,280.3123,278.8442,279.9331,7851.0
2022-09-01 15:10:00,288.1,288.5,287.75,287.75,6277.0,280.1081,280.497,279.7678,279.7678,6277.0
2022-09-01 15:20:00,287.72,287.72,286.44,286.44,5486.0,279.7387,279.7387,278.4942,278.4942,5486.0
2022-09-01 15:30:00,286.25,286.49,285.85,286.17,16691.0,278.3094,278.5428,277.9205,278.2317,16691.0
2022-09-01 15:40:00,285.92,287.05,285.85,286.49,13883.0,277.9886,279.0873,277.9205,278.5428,13883.0
2022-09-01 15:50:00,286.53,288.7,286.52,288.69,61924.0,278.5817,280.6915,278.572,280.6818,61924.0
2022-09-02 09:30:00,293.86,294.74,289.37,289.76,16882.0,285.7083,286.5639,281.3429,281.7221,16882.0
2022-09-02 09:40:00,289.49,289.49,288.02,289.41,4314.0,281.4596,281.4596,280.0303,281.3818,4314.0
2022-09-02 09:50:00,289.13,291.09,289.13,290.01,13978.0,281.1096,283.0152,281.1096,281.9651,13978.0
2022-09-02 10:00:00,289.9,289.9,288.27,289.87,8340.0,281.8582,281.8582,280.2734,281.829,8340.0
2022-09-02 10:10:00,289.86,292.31,289.76,291.71,9802.0,281.8193,284.2013,281.7221,283.618,9802.0
2022-09-02 10:20:00,291.61,292.46,291.02,292.3,5839.0,283.5208,284.3472,282.9471,284.1916,5839.0
2022-09-02 10:30:00,292.69,294.3,292.02,294.3,21301.0,284.5708,286.1361,283.9194,286.1361,21301.0
2022-09-02 10:40:00,294.51,295.16,294.17,294.87,6723.0,286.3403,286.9723,286.0097,286.6903,6723.0
2022-09-02 10:50:00,294.99,295.28,293.61,294.13,7280.0,286.807,287.089,285.4653,285.9709,7280.0
2022-09-02 11:00:00,294.56,295.41,294.36,295.22,7672.0,286.3889,287.2153,286.1945,287.0306,7672.0
2022-09-02 11:10:00,295.21,295.73,295.06,295.72,7881.0,287.0209,287.5265,286.8751,287.5167,7881.0
2022-09-02 11:20:00,295.76,295.89,295.01,295.17,4105.0,287.5556,287.682,286.8264,286.982,4105.0
2022-09-02 11:30:00,295.17,296.8,295.07,296.66,10959.0,286.982,288.5668,286.8848,288.4307,10959.0
2022-09-02 11:40:00,296.48,296.67,295.72,296.0,9543.0,288.2557,288.4404,287.5167,287.789,9543.0
2022-09-02 11:50:00,296.0,296.84,295.97,296.78,5000.0,287.789,288.6057,287.7598,288.5473,5000.0
2022-09-02 12:00:00,296.83,296.83,295.87,295.95,7200.0,288.596,288.596,287.6626,287.7404,7200.0
2022-09-02 12:10:00,295.88,296.14,295.52,295.8,5752.0,287.6723,287.9251,287.3223,287.5945,5752.0
2022-09-02 12:20:00,295.71,295.93,294.37,294.37,3900.0,287.507,287.7209,286.2042,286.2042,3900.0
2022-09-02 12:30:00,294.52,294.62,293.51,293.94,4450.0,286.35,286.4473,285.3681,285.7861,4450.0
2022-09-02 12:40:00,294.04,294.05,293.08,293.28,5509.0,285.8834,285.8931,284.95,285.1444,5509.0
2022-09-02 12:50:00,293.07,293.49,292.25,293.06,4191.0,284.9403,285.3486,284.143,284.9305,4191.0
2022-09-02 13:00:00,292.89,292.89,291.44,291.72,4388.0,284.7653,284.7653,283.3555,283.6277,4388.0
2022-09-02 13:10:00,291.38,292.82,291.38,292.62,5259.0,283.2971,284.6972,283.2971,284.5027,5259.0
2022-09-02 13:20:00,292.52,292.62,290.62,290.66,5672.0,284.4055,284.5027,282.5582,282.5971,5672.0
2022-09-02 13:30:00,290.39,291.43,290.3,290.97,4200.0,282.3346,283.3458,282.2471,282.8985,4200.0
2022-09-02 13:40:00,290.97,291.86,290.56,290.75,3560.0,282.8985,283.7638,282.4999,282.6846,3560.0
2022-09-02 13:50:00,290.46,290.61,289.97,290.32,5094.0,282.4027,282.5485,281.9263,282.2665,5094.0
2022-09-02 14:00:00,290.49,291.13,290.31,291.1,4100.0,282.4318,283.0541,282.2568,283.0249,4100.0
2022-09-02 14:10:00,290.88,291.03,290.41,290.78,3398.0,282.811,282.9568,282.354,282.7138,3398.0
2022-09-02 14:20:00,290.92,292.01,290.35,292.0,15999.0,282.8499,283.9097,282.2957,283.8999,15999.0
2022-09-02 14:30:00,292.07,292.59,291.14,291.78,15434.0,283.968,284.4736,283.0638,283.686,15434.0
2022-09-02 14:40:00,291.76,292.0,291.21,291.23,4502.0,283.6666,283.8999,283.1319,283.1513,4502.0
2022-09-02 14:50:00,291.12,291.12,290.28,290.37,4610.0,283.0444,283.0444,282.2277,282.3152,4610.0
2022-09-02 15:00:00,290.21,292.04,290.16,291.51,5740.0,282.1596,283.9388,282.111,283.4235,5740.0
2022-09-02 15:10:00,291.59,291.69,290.86,291.28,5934.0,283.5013,283.5985,282.7916,283.1999,5934.0
2022-09-02 15:20:00,291.28,291.56,290.02,291.02,5483.0,283.1999,283.4721,281.9749,282.9471,5483.0
2022-09-02 15:30:00,290.95,290.95,289.06,289.47,8183.0,282.8791,282.8791,281.0415,281.4401,8183.0
2022-09-02 15:40:00,289.3,289.67,288.77,289.11,20302.0,281.2748,281.6346,280.7595,281.0901,20302.0
2022-09-02 15:50:00,289.15,290.01,288.85,289.71,56120.0,281.129,281.9651,280.8373,281.6735,56120.0
2022-09-06 09:30:00,290.57,292.1,289.72,289.85,12830.0,282.5096,283.9972,281.6832,281.8096,12830.0
2022-09-06 09:40:00,289.43,291.12,288.58,288.73,12672.0,281.4012,283.0444,280.5748,280.7206,12672.0
2022-09-06 09:50:00,288.05,288.15,286.91,287.57,7567.0,280.0595,280.1567,278.9511,279.5928,7567.0
2022-09-06 10:00:00,287.45,287.45,284.39,284.92,9001.0,279.4762,279.4762,276.501,277.0163,9001.0
2022-09-06 10:10:00,284.78,285.68,284.25,284.87,8673.0,276.8802,277.7553,276.3649,276.9677,8673.0
2022-09-06 10:20:00,284.91,286.66,284.37,286.66,7526.0,277.0066,278.7081,276.4816,278.7081,7526.0
2022-09-06 10:30:00,286.67,286.79,285.09,286.79,16303.0,278.7178,278.8345,277.1816,278.8345,16303.0
2022-09-06 10:40:00,287.41,287.49,286.03,286.83,16366.0,279.4373,279.515,278.0955,278.8734,16366.0
2022-09-06 10:50:00,286.85,289.1,286.84,288.09,6891.0,278.8928,281.0804,278.8831,280.0984,6891.0
2022-09-06 11:00:00,287.98,289.19,287.52,288.62,8437.0,279.9915,281.1679,279.5442,280.6137,8437.0
2022-09-06 11:10:00,288.75,289.0,287.55,287.98,6776.0,280.7401,280.9832,279.5734,279.9915,6776.0
2022-09-06 11:20:00,288.37,288.82,287.66,288.61,4564.0,280.3706,280.8082,279.6803,280.604,4564.0
2022-09-06 11:30:00,288.64,290.38,288.61,290.14,4940.0,280.6331,282.3249,280.604,282.0915,4940.0
2022-09-06 11:40:00,290.1,291.5,290.09,291.5,7248.0,282.0526,283.4138,282.0429,283.4138,7248.0
2022-09-06 11:50:00,292.06,293.34,291.44,292.98,16577.0,283.9583,285.2028,283.3555,284.8528,16577.0
2022-09-06 12:00:00,292.93,293.2,291.62,291.63,12318.0,284.8041,285.0667,283.5305,283.5402,12318.0
2022-09-06 12:10:00,291.77,291.79,290.23,290.56,5104.0,283.6763,283.6958,282.179,282.4999,5104.0
2022-09-06 12:20:00,290.47,290.58,289.52,289.52,3480.0,282.4124,282.5193,281.4887,281.4887,3480.0
2022-09-06 12:30:00,290.35,291.16,290.35,290.73,3159.0,282.2957,283.0832,282.2957,282.6652,3159.0
2022-09-06 12:40:00,290.75,292.34,290.56,291.95,4500.0,282.6846,284.2305,282.4999,283.8513,4500.0
2022-09-06 12:50:00,291.81,292.27,291.32,291.32,1134.0,283.7152,284.1624,283.2388,283.2388,1134.0
2022-09-06 13:00:00,291.26,291.38,289.7,289.94,3780.0,283.1805,283.2971,281.6637,281.8971,3780.0
2022-09-06 13:10:00,290.07,290.22,289.41,289.81,8400.0,282.0235,282.1693,281.3818,281.7707,8400.0
2022-09-06 13:20:00,289.8,290.35,289.23,289.87,4394.0,281.761,282.2957,281.2068,281.829,4394.0
2022-09-06 13:30:00,289.7,290.71,289.7,290.62,3922.0,281.6637,282.6457,281.6637,282.5582,3922.0
2022-09-06 13:40:00,290.44,290.65,289.51,289.53,2600.0,282.3832,282.5874,281.479,281.4985,2600.0
2022-09-06 13:50:00,289.26,290.85,289.25,290.62,10508.0,281.2359,282.7818,281.2262,282.5582,10508.0
2022-09-06 14:00:00,290.84,291.32,290.84,291.32,8352.0,282.7721,283.2388,282.7721,283.2388,8352.0
2022-09-06 14:10:00,291.17,292.01,291.16,291.71,4387.0,283.093,283.9097,283.0832,283.618,4387.0
2022-09-06 14:20:00,291.71,291.78,291.29,291.37,4189.0,283.618,283.686,283.2096,283.2874,4189.0
2022-09-06 14:30:00,291.55,291.64,290.75,291.34,6515.0,283.4624,283.5499,282.6846,283.2582,6515.0
2022-09-06 14:40:00,291.03,291.05,290.06,290.88,6362.0,282.9568,282.9763,282.0138,282.811,6362.0
2022-09-06 14:50:00,290.9,291.09,290.46,290.85,2637.0,282.8305,283.0152,282.4027,282.7818,2637.0
2022-09-06 15:00:00,291.02,291.88,290.82,291.65,3924.0,282.9471,283.7833,282.7527,283.5596,3924.0
2022-09-06 15:10:00,291.71,291.99,291.31,291.37,4515.0,283.618,283.8902,283.2291,283.2874,4515.0
2022-09-06 15:20:00,291.31,291.71,290.9,291.55,6004.0,283.2291,283.618,282.8305,283.4624,6004.0
2022-09-06 15:30:00,291.2,291.2,290.5,290.94,8246.0,283.1221,283.1221,282.4415,282.8693,8246.0
2022-09-06 15:40:00,291.0,292.12,290.94,291.73,11836.0,282.9277,284.0166,282.8693,283.6374,11836.0
2022-09-06 15:50:00,291.94,292.35,291.12,292.21,35097.0,283.8416,284.2402,283.0444,284.1041,35097.0
2022-09-07 09:30:00,290.16,293.68,290.16,293.68,5855.0,282.111,285.5333,282.111,285.5333,5855.0
2022-09-07 09:40:00,293.18,294.18,292.28,294.11,9940.0,285.0472,286.0195,284.1722,285.9514,9940.0
2022-09-07 09:50:00,293.84,294.09,291.54,291.63,14077.0,285.6889,285.932,283.4527,283.5402,14077.0
2022-09-07 10:00:00,291.25,292.19,290.5,291.75,4628.0,283.1707,284.0847,282.4415,283.6569,4628.0
2022-09-07 10:10:00,291.75,291.99,289.97,291.73,3771.0,283.6569,283.8902,281.9263,283.6374,3771.0
2022-09-07 10:20:00,291.88,292.05,290.98,291.94,4027.0,283.7833,283.9486,282.9082,283.8416,4027.0
2022-09-07 10:30:00,292.42,293.43,291.96,293.28,9214.0,284.3083,285.2903,283.861,285.1444,9214.0
2022-09-07 10:40:00,293.1,294.33,293.09,293.55,5534.0,284.9694,286.1653,284.9597,285.4069,5534.0
2022-09-07 10:50:00,293.78,294.02,293.45,293.79,3353.0,285.6306,285.8639,285.3097,285.6403,3353.0
2022-09-07 11:00:00,293.77,293.84,293.03,293.74,4491.0,285.6208,285.6889,284.9014,285.5917,4491.0
2022-09-07 11:10:00,293.63,294.37,293.62,294.28,6097.0,285.4847,286.2042,285.475,286.1167,6097.0
2022-09-07 11:20:00,294.37,294.6,293.75,293.83,7022.0,286.2042,286.4278,285.6014,285.6792,7022.0
2022-09-07 11:30:00,294.02,294.24,293.6,293.91,3351.0,285.8639,286.0778,285.4556,285.757,3351.0
2022-09-07 11:40:00,293.96,294.14,293.03,293.6,2528.0,285.8056,285.9806,284.9014,285.4556,2528.0
2022-09-07 11:50:00,293.95,293.96,293.18,293.18,3380.0,285.7958,285.8056,285.0472,285.0472,3380.0
2022-09-07 12:00:00,293.38,294.05,292.99,293.65,2500.0,285.2417,285.8931,284.8625,285.5042,2500.0
2022-09-07 12:10:00,293.91,293.91,292.82,292.89,2221.0,285.757,285.757,284.6972,284.7653,2221.0
2022-09-07 12:20:00,292.91,292.91,292.16,292.72,2001.0,284.7847,284.7847,284.0555,284.6,2001.0
2022-09-07 12:30:00,292.72,293.04,292.23,293.02,5393.0,284.6,284.9111,284.1236,284.8916,5393.0
2022-09-07 12:40:00,293.16,294.35,293.11,293.18,5073.0,285.0278,286.1848,284.9791,285.0472,5073.0
2022-09-07 12:50:00,293.56,293.65,293.12,293.33,2356.0,285.4167,285.5042,284.9889,285.193,2356.0
2022-09-07 13:00:00,293.56,293.65,292.98,293.06,3013.0,285.4167,285.5042,284.8528,284.9305,3013.0
2022-09-07 13:10:00,293.05,293.36,292.92,293.36,2701.0,284.9208,285.2222,284.7944,285.2222,2701.0
2022-09-07 13:20:00,293.17,293.61,292.82,292.85,3950.0,285.0375,285.4653,284.6972,284.7264,3950.0
2022-09-07 13:30:00,293.21,294.15,293.2,294.04,2011.0,285.0764,285.9903,285.0667,285.8834,2011.0
2022-09-07 13:40:00,294.23,294.99,294.04,294.46,6893.0,286.0681,286.807,285.8834,286.2917,6893.0
2022-09-07 13:50:00,294.35,294.93,294.35,294.59,2200.0,286.1848,286.7487,286.1848,286.4181,2200.0
2022-09-07 14:00:00,294.79,295.5,294.63,295.12,8488.0,286.6125,287.3028,286.457,286.9334,8488.0
2022-09-07 14:10:00,295.12,295.46,294.96,295.12,3132.0,286.9334,287.264,286.7778,286.9334,3132.0
2022-09-07 14:20:00,295.13,295.87,294.87,295.84,7379.0,286.9431,287.6626,286.6903,287.6334,7379.0
2022-09-07 14:30:00,295.79,296.36,295.74,295.97,2522.0,287.5848,288.139,287.5362,287.7598,2522.0
2022-09-07 14:40:00,295.92,296.21,295.59,295.88,4017.0,287.7112,287.9932,287.3904,287.6723,4017.0
2022-09-07 14:50:00,295.88,296.49,295.81,296.35,8819.0,287.6723,288.2654,287.6043,288.1293,8819.0
2022-09-07 15:00:00,296.41,296.47,296.02,296.46,4023.0,288.1876,288.2459,287.8084,288.2362,4023.0
2022-09-07 15:10:00,296.48,297.14,296.37,296.61,8445.0,288.2557,288.8974,288.1487,288.3821,8445.0
2022-09-07 15:20:00,296.6,297.57,296.47,297.57,6977.0,288.3723,289.3154,288.2459,289.3154,6977.0
2022-09-07 15:30:00,297.43,297.71,296.76,296.85,10471.0,289.1793,289.4515,288.5279,288.6154,10471.0
2022-09-07 15:40:00,296.83,297.25,296.32,297.09,9805.0,288.596,289.0043,288.1001,288.8487,9805.0
2022-09-07 15:50:00,297.3,297.37,296.61,297.27,54614.0,289.0529,289.121,288.3821,289.0238,54614.0
2022-09-08 09:30:00,293.92,293.92,292.44,292.58,7620.0,285.7667,285.7667,284.3277,284.4639,7620.0
2022-09-08 09:40:00,291.93,295.4,291.57,294.87,7550.0,283.8319,287.2056,283.4819,286.6903,7550.0
2022-09-08 09:50:00,294.44,295.82,294.43,295.36,3274.0,286.2723,287.614,286.2625,287.1667,3274.0
2022-09-08 10:00:00,295.36,295.94,293.97,295.89,2240.0,287.1667,287.7306,285.8153,287.682,2240.0
2022-09-08 10:10:00,296.08,296.83,294.85,296.79,5230.0,287.8668,288.596,286.6709,288.5571,5230.0
2022-09-08 10:20:00,296.79,297.18,295.94,296.59,1539.0,288.5571,288.9362,287.7306,288.3626,1539.0
2022-09-08 10:30:00,295.96,297.4,295.96,297.38,3583.0,287.7501,289.1501,287.7501,289.1307,3583.0
2022-09-08 10:40:00,297.52,297.55,297.14,297.43,2720.0,289.2668,289.296,288.8974,289.1793,2720.0
2022-09-08 10:50:00,297.33,298.75,296.99,298.75,3000.0,289.0821,290.4627,288.7515,290.4627,3000.0
2022-09-08 11:00:00,298.42,299.25,298.42,299.02,2384.0,290.1418,290.9488,290.1418,290.7252,2384.0
2022-09-08 11:10:00,299.06,299.9,299.06,299.82,9212.0,290.7641,291.5808,290.7641,291.503,9212.0
2022-09-08 11:20:00,299.84,300.24,299.8,300.2,5707.0,291.5225,291.9114,291.4836,291.8725,5707.0
2022-09-08 11:30:00,299.99,300.3,299.76,300.0,13773.0,291.6683,291.9697,291.4447,291.678,13773.0
2022-09-08 11:40:00,299.98,300.46,299.73,300.17,6804.0,291.6586,292.1253,291.4155,291.8433,6804.0
2022-09-08 11:50:00,299.97,300.72,299.83,300.61,7687.0,291.6489,292.378,291.5127,292.2711,7687.0
2022-09-08 12:00:00,300.69,300.86,297.53,298.48,8098.0,292.3489,292.5142,289.2765,290.2002,8098.0
2022-09-08 12:10:00,297.54,299.27,297.54,299.13,9921.0,289.2863,290.9683,289.2863,290.8322,9921.0
2022-09-08 12:20:00,298.93,298.93,297.9,298.34,2470.0,290.6377,290.6377,289.6363,290.0641,2470.0
2022-09-08 12:30:00,298.3,299.36,298.3,299.36,1391.0,290.0252,291.0558,290.0252,291.0558,1391.0
2022-09-08 12:40:00,299.49,300.85,299.49,300.29,3355.0,291.1822,292.5044,291.1822,291.96,3355.0
2022-09-08 12:50:00,300.59,300.59,300.23,300.53,1063.0,292.2517,292.2517,291.9016,292.1933,1063.0
2022-09-08 13:00:00,300.31,300.89,300.28,300.71,4004.0,291.9794,292.5433,291.9503,292.3683,4004.0
2022-09-08 13:10:00,300.97,302.53,300.97,302.14,1737.0,292.6211,294.1378,292.6211,293.7587,1737.0
2022-09-08 13:20:00,302.14,302.6,302.0,302.6,1823.0,293.7587,294.2059,293.6225,294.2059,1823.0
2022-09-08 13:30:00,302.27,302.66,301.98,302.54,2555.0,293.8851,294.2642,293.6031,294.1476,2555.0
2022-09-08 13:40:00,302.41,302.41,301.66,301.8,8748.0,294.0212,294.0212,293.292,293.4281,8748.0
2022-09-08 13:50:00,302.29,302.29,300.94,301.49,1600.0,293.9045,293.9045,292.5919,293.1267,1600.0
2022-09-08 14:00:00,302.17,302.8,301.99,302.58,1006.0,293.7878,294.4003,293.6128,294.1865,1006.0
2022-09-08 14:10:00,302.57,302.82,301.99,302.82,2760.0,294.1767,294.4198,293.6128,294.4198,2760.0
2022-09-08 14:20:00,302.75,302.81,302.44,302.64,4500.0,294.3517,294.4101,294.0503,294.2448,4500.0
2022-09-08 14:30:00,302.55,303.84,302.54,303.48,6669.0,294.1573,295.4115,294.1476,295.0615,6669.0
2022-09-08 14:40:00,303.48,303.48,301.43,301.99,5792.0,295.0615,295.0615,293.0684,293.6128,5792.0
2022-09-08 14:50:00,301.91,302.78,301.82,302.78,5391.0,293.535,294.3809,293.4475,294.3809,5391.0
2022-09-08 15:00:00,302.68,303.4,302.68,302.96,17257.0,294.2837,294.9837,294.2837,294.5559,17257.0
2022-09-08 15:10:00,303.08,304.58,302.84,304.18,12615.0,294.6726,296.131,294.4392,295.7421,12615.0
2022-09-08 15:20:00,304.45,304.95,304.26,304.49,15941.0,296.0046,296.4907,295.8198,296.0435,15941.0
2022-09-08 15:30:00,304.34,304.4,303.41,303.59,3710.0,295.8976,295.956,294.9934,295.1684,3710.0
2022-09-08 15:40:00,303.55,304.43,302.79,303.13,14077.0,295.1295,295.9851,294.3906,294.7212,14077.0
2022-09-08 15:50:00,303.19,305.18,303.19,304.86,30014.0,294.7795,296.7143,294.7795,296.4032,30014.0
2022-09-09 09:30:00,307.93,310.45,307.93,308.93,8226.0,299.388,301.8381,299.388,300.3603,8226.0
2022-09-09 09:40:00,309.4,311.48,309.39,309.5,16580.0,300.8173,302.8396,300.8075,300.9145,16580.0
2022-09-09 09:50:00,309.43,311.11,309.42,310.99,22412.0,300.8464,302.4798,300.8367,302.3632,22412.0
2022-09-09 10:00:00,310.84,311.71,310.55,311.56,8065.0,302.2173,303.0632,301.9354,302.9173,8065.0
2022-09-09 10:10:00,311.84,311.84,310.67,310.67,7257.0,303.1896,303.1896,302.052,302.052,7257.0
2022-09-09 10:20:00,310.66,310.66,309.28,309.8,2256.0,302.0423,302.0423,300.7006,301.2062,2256.0
2022-09-09 10:30:00,310.04,310.04,309.57,309.93,2810.0,301.4395,301.4395,300.9825,301.3326,2810.0
2022-09-09 10:40:00,309.64,310.15,309.37,309.56,1403.0,301.0506,301.5465,300.7881,300.9728,1403.0
2022-09-09 10:50:00,309.69,309.69,308.16,309.05,5019.0,301.0992,301.0992,299.6117,300.477,5019.0
2022-09-09 11:00:00,309.06,309.06,308.05,308.18,2105.0,300.4867,300.4867,299.5047,299.6311,2105.0
2022-09-09 11:10:00,308.3,308.3,307.71,307.71,3411.0,299.7478,299.7478,299.1741,299.1741,3411.0
2022-09-09 11:20:00,307.75,308.31,307.75,307.97,1824.0,299.213,299.7575,299.213,299.4269,1824.0
2022-09-09 11:30:00,307.92,308.38,307.29,308.38,2311.0,299.3783,299.8256,298.7658,299.8256,2311.0
2022-09-09 11:40:00,308.74,309.11,308.17,308.81,17101.0,300.1756,300.5353,299.6214,300.2436,17101.0
2022-09-09 11:50:00,308.69,308.88,308.26,308.54,1936.0,300.127,300.3117,299.7089,299.9811,1936.0
2022-09-09 12:00:00,308.8,309.05,307.51,307.85,4437.0,300.2339,300.477,298.9797,299.3103,4437.0
2022-09-09 12:10:00,307.86,308.94,307.68,307.78,9356.0,299.32,300.37,299.145,299.2422,9356.0
2022-09-09 12:20:00,307.96,308.08,307.46,307.76,1900.0,299.4172,299.5339,298.9311,299.2228,1900.0
2022-09-09 12:30:00,307.91,308.54,307.29,308.44,5898.0,299.3686,299.9811,298.7658,299.8839,5898.0
2022-09-09 12:40:00,308.53,308.78,308.17,308.17,2167.0,299.9714,300.2145,299.6214,299.6214,2167.0
2022-09-09 12:50:00,308.77,309.65,308.51,309.01,3641.0,300.2047,301.0603,299.952,300.4381,3641.0
2022-09-09 13:00:00,308.98,309.05,308.38,308.43,2112.0,300.4089,300.477,299.8256,299.8742,2112.0
2022-09-09 13:10:00,308.81,309.5,308.81,309.35,1455.0,300.2436,300.9145,300.2436,300.7687,1455.0
2022-09-09 13:20:00,309.3,309.42,308.77,309.17,2346.0,300.72,300.8367,300.2047,300.5936,2346.0
2022-09-09 13:30:00,309.2,309.8,309.15,309.71,1622.0,300.6228,301.2062,300.5742,301.1187,1622.0
2022-09-09 13:40:00,309.71,309.71,308.63,309.03,1503.0,301.1187,301.1187,300.0686,300.4575,1503.0
2022-09-09 13:50:00,308.77,309.31,308.77,309.31,800.0,300.2047,300.7298,300.2047,300.7298,800.0
2022-09-09 14:00:00,309.29,309.47,309.03,309.24,1230.0,300.7103,300.8853,300.4575,300.6617,1230.0
2022-09-09 14:10:00,309.26,310.36,309.04,310.24,4749.0,300.6811,301.7506,300.4673,301.634,4749.0
2022-09-09 14:20:00,310.21,311.06,310.21,310.89,11635.0,301.6048,302.4312,301.6048,302.2659,11635.0
2022-09-09 14:30:00,310.76,310.83,310.2,310.47,2811.0,302.1395,302.2076,301.5951,301.8576,2811.0
2022-09-09 14:40:00,310.13,310.49,309.62,309.72,2613.0,301.527,301.877,301.0312,301.1284,2613.0
2022-09-09 14:50:00,309.63,310.21,309.45,310.13,3339.0,301.0409,301.6048,300.8659,301.527,3339.0
2022-09-09 15:00:00,310.27,310.52,310.05,310.35,2495.0,301.6631,301.9062,301.4492,301.7409,2495.0
2022-09-09 15:10:00,310.61,311.18,310.53,310.99,11143.0,301.9937,302.5479,301.9159,302.3632,11143.0
2022-09-09 15:20:00,311.0,311.47,310.85,311.3,2800.0,302.3729,302.8298,302.227,302.6646,2800.0
2022-09-09 15:30:00,311.26,311.48,310.77,310.78,5346.0,302.6257,302.8396,302.1493,302.159,5346.0
2022-09-09 15:40:00,310.85,311.2,310.78,311.2,8687.0,302.227,302.5673,302.159,302.5673,8687.0
2022-09-09 15:50:00,311.08,311.69,310.81,311.2,33539.0,302.4507,303.0437,302.1882,302.5673,33539.0
2022-09-12 09:30:00,314.5,315.75,314.18,314.18,9134.0,305.7758,306.9911,305.4647,305.4647,9134.0
2022-09-12 09:40:00,314.31,315.46,313.83,314.85,3002.0,305.5911,306.7092,305.1244,306.1161,3002.0
2022-09-12 09:50:00,315.08,315.08,313.85,314.72,8332.0,306.3397,306.3397,305.1438,305.9897,8332.0
2022-09-12 10:00:00,314.64,315.56,314.64,314.83,5598.0,305.9119,306.8064,305.9119,306.0966,5598.0
2022-09-12 10:10:00,314.85,316.7,314.64,316.69,2601.0,306.1161,307.9148,305.9119,307.905,2601.0
2022-09-12 10:20:00,316.85,317.3,315.76,315.76,6384.0,308.0606,308.4981,307.0008,307.0008,6384.0
2022-09-12 10:30:00,315.61,316.03,314.31,314.39,12477.0,306.855,307.2633,305.5911,305.6688,12477.0
2022-09-12 10:40:00,314.2,314.2,313.71,314.11,3794.0,305.4841,305.4841,305.0077,305.3966,3794.0
2022-09-12 10:50:00,313.95,313.95,310.99,311.26,5248.0,305.241,305.241,302.3632,302.6257,5248.0
2022-09-12 11:00:00,311.35,311.46,310.36,310.72,15903.0,302.7132,302.8201,301.7506,302.1006,15903.0
2022-09-12 11:10:00,310.64,311.24,309.78,311.12,26699.0,302.0229,302.6062,301.1867,302.4896,26699.0
2022-09-12 11:20:00,311.24,312.22,311.18,312.02,6777.0,302.6062,303.559,302.5479,303.3646,6777.0
2022-09-12 11:30:00,311.98,312.19,310.43,311.01,9297.0,303.3257,303.5299,301.8187,302.3826,9297.0
2022-09-12 11:40:00,311.49,311.62,311.18,311.62,1100.0,302.8493,302.9757,302.5479,302.9757,1100.0
2022-09-12 11:50:00,311.7,311.7,309.81,310.27,3187.0,303.0535,303.0535,301.2159,301.6631,3187.0
2022-09-12 12:00:00,310.41,310.78,309.58,309.58,3805.0,301.7992,302.159,300.9923,300.9923,3805.0
2022-09-12 12:10:00,309.38,310.19,309.04,309.19,4547.0,300.7978,301.5854,300.4673,300.6131,4547.0
2022-09-12 12:20:00,309.19,310.0,309.19,309.6,3550.0,300.6131,301.4006,300.6131,301.0117,3550.0
2022-09-12 12:30:00,309.88,310.65,309.88,310.65,2551.0,301.2839,302.0326,301.2839,302.0326,2551.0
2022-09-12 12:40:00,311.26,311.66,310.95,311.25,6940.0,302.6257,303.0146,302.3243,302.6159,6940.0
2022-09-12 12:50:00,311.26,311.66,310.99,311.37,2901.0,302.6257,303.0146,302.3632,302.7326,2901.0
2022-09-12 13:00:00,311.65,312.44,311.1,312.38,2652.0,303.0048,303.7729,302.4701,303.7146,2652.0
2022-09-12 13:10:00,312.34,312.62,312.12,312.12,1900.0,303.6757,303.9479,303.4618,303.4618,1900.0
2022-09-12 13:20:00,312.01,312.57,312.01,312.57,3111.0,303.3549,303.8993,303.3549,303.8993,3111.0
2022-09-12 13:30:00,312.43,312.9,312.29,312.29,1802.0,303.7632,304.2202,303.6271,303.6271,1802.0
2022-09-12 13:40:00,312.34,312.34,311.72,311.96,2550.0,303.6757,303.6757,303.0729,303.3063,2550.0
2022-09-12 13:50:00,311.89,312.38,311.82,312.2,3681.0,303.2382,303.7146,303.1701,303.5396,3681.0
2022-09-12 14:00:00,312.19,312.25,311.49,311.78,3354.0,303.5299,303.5882,302.8493,303.1312,3354.0
2022-09-12 14:10:00,311.77,312.2,311.19,311.46,3726.0,303.1215,303.5396,302.5576,302.8201,3726.0
2022-09-12 14:20:00,311.69,311.71,310.71,310.76,5021.0,303.0437,303.0632,302.0909,302.1395,5021.0
2022-09-12 14:30:00,310.74,311.2,310.57,310.93,3621.0,302.1201,302.5673,301.9548,302.3048,3621.0
2022-09-12 14:40:00,311.09,311.56,311.09,311.23,3312.0,302.4604,302.9173,302.4604,302.5965,3312.0
2022-09-12 14:50:00,311.45,311.69,311.29,311.57,2988.0,302.8104,303.0437,302.6548,302.9271,2988.0
2022-09-12 15:00:00,311.61,312.09,311.31,312.09,4100.0,302.966,303.4326,302.6743,303.4326,4100.0
2022-09-12 15:10:00,312.08,312.08,311.06,311.6,10346.0,303.4229,303.4229,302.4312,302.9562,10346.0
2022-09-12 15:20:00,311.89,311.94,311.0,311.23,6427.0,303.2382,303.2868,302.3729,302.5965,6427.0
2022-09-12 15:30:00,311.16,311.42,310.86,311.39,10673.0,302.5284,302.7812,302.2368,302.7521,10673.0
2022-09-12 15:40:00,311.36,312.49,311.31,312.43,9502.0,302.7229,303.8215,302.6743,303.7632,9502.0
2022-09-12 15:50:00,312.28,313.66,312.14,313.42,67455.0,303.6174,304.9591,303.4813,304.7258,67455.0
2022-09-13 09:30:00,301.41,302.29,298.3,299.34,32768.0,293.0489,293.9045,290.0252,291.0363,32768.0
2022-09-13 09:40:00,299.82,300.62,298.57,300.62,12606.0,291.503,292.2808,290.2877,292.2808,12606.0
2022-09-13 09:50:00,300.94,302.63,300.81,301.8,5771.0,292.5919,294.2351,292.4656,293.4281,5771.0
2022-09-13 10:00:00,301.25,301.4,298.82,299.1,18211.0,292.8933,293.0392,290.5308,290.803,18211.0
2022-09-13 10:10:00,298.95,299.96,298.94,299.73,11297.0,290.6571,291.6391,290.6474,291.4155,11297.0
2022-09-13 10:20:00,299.92,300.03,297.34,298.37,18337.0,291.6002,291.7072,289.0918,290.0932,18337.0
2022-09-13 10:30:00,298.23,298.23,295.84,295.88,7555.0,289.9571,289.9571,287.6334,287.6723,7555.0
2022-09-13 10:40:00,295.83,295.83,295.16,295.5,9158.0,287.6237,287.6237,286.9723,287.3028,9158.0
2022-09-13 10:50:00,295.13,296.77,294.85,296.77,3903.0,286.9431,288.5376,286.6709,288.5376,3903.0
2022-09-13 11:00:00,296.61,297.98,296.6,297.36,6507.0,288.3821,289.7141,288.3723,289.1113,6507.0
2022-09-13 11:10:00,297.4,299.14,296.67,298.48,20527.0,289.1501,290.8419,288.4404,290.2002,20527.0
2022-09-13 11:20:00,298.48,299.07,298.47,299.06,3612.0,290.2002,290.7738,290.1905,290.7641,3612.0
2022-09-13 11:30:00,299.07,299.45,298.92,299.09,3615.0,290.7738,291.1433,290.628,290.7933,3615.0
2022-09-13 11:40:00,298.94,298.95,298.04,298.11,6012.0,290.6474,290.6571,289.7724,289.8404,6012.0
2022-09-13 11:50:00,297.9,299.61,297.9,299.21,4052.0,289.6363,291.2988,289.6363,290.9099,4052.0
2022-09-13 12:00:00,299.14,300.29,299.13,300.29,2924.0,290.8419,291.96,290.8322,291.96,2924.0
2022-09-13 12:10:00,300.18,300.41,300.14,300.25,2047.0,291.853,292.0766,291.8141,291.9211,2047.0
2022-09-13 12:20:00,300.41,300.41,299.3,299.51,3683.0,292.0766,292.0766,290.9974,291.2016,3683.0
2022-09-13 12:30:00,299.31,300.21,299.06,299.54,2622.0,291.0072,291.8822,290.7641,291.2308,2622.0
2022-09-13 12:40:00,299.78,300.74,299.76,300.74,4400.0,291.4641,292.3975,291.4447,292.3975,4400.0
2022-09-13 12:50:00,300.68,300.82,299.42,299.42,5702.0,292.3392,292.4753,291.1141,291.1141,5702.0
2022-09-13 13:00:00,299.37,299.92,299.1,299.88,3351.0,291.0655,291.6002,290.803,291.5613,3351.0
2022-09-13 13:10:00,299.43,299.98,298.56,298.56,6993.0,291.1238,291.6586,290.278,290.278,6993.0
2022-09-13 13:20:00,298.4,299.19,298.34,299.19,3466.0,290.1224,290.8905,290.0641,290.8905,3466.0
2022-09-13 13:30:00,299.23,299.39,298.81,298.98,3167.0,290.9294,291.0849,290.521,290.6863,3167.0
2022-09-13 13:40:00,299.1,299.1,298.55,298.93,2748.0,290.803,290.803,290.2682,290.6377,2748.0
2022-09-13 13:50:00,298.91,299.34,298.64,298.85,3002.0,290.6183,291.0363,290.3557,290.5599,3002.0
2022-09-13 14:00:00,298.82,298.98,298.38,298.98,2300.0,290.5308,290.6863,290.103,290.6863,2300.0
2022-09-13 14:10:00,298.76,299.05,298.38,298.87,3785.0,290.4724,290.7544,290.103,290.5794,3785.0
2022-09-13 14:20:00,298.99,299.09,297.86,297.96,3603.0,290.696,290.7933,289.5974,289.6946,3603.0
2022-09-13 14:30:00,298.01,298.01,297.44,297.63,3170.0,289.7432,289.7432,289.189,289.3738,3170.0
2022-09-13 14:40:00,297.64,297.64,296.2,296.46,9537.0,289.3835,289.3835,287.9834,288.2362,9537.0
2022-09-13 14:50:00,296.38,296.4,295.22,295.86,16569.0,288.1584,288.1779,287.0306,287.6529,16569.0
2022-09-13 15:00:00,295.82,296.05,295.24,295.38,4100.0,287.614,287.8376,287.0501,287.1862,4100.0
2022-09-13 15:10:00,295.51,296.62,295.37,296.49,9255.0,287.3126,288.3918,287.1765,288.2654,9255.0
2022-09-13 15:20:00,296.41,296.76,295.71,295.77,6996.0,288.1876,288.5279,287.507,287.5654,6996.0
2022-09-13 15:30:00,295.77,295.77,294.0,294.92,21896.0,287.5654,287.5654,285.8445,286.7389,21896.0
2022-09-13 15:40:00,294.83,294.88,293.57,294.11,22549.0,286.6514,286.7,285.4264,285.9514,22549.0
2022-09-13 15:50:00,294.15,296.15,294.06,294.8,63986.0,285.9903,287.9348,285.9028,286.6223,63986.0
2022-09-14 09:30:00,295.62,295.62,292.68,295.15,11243.0,287.4195,287.4195,284.5611,286.9626,11243.0
2022-09-14 09:40:00,294.44,294.82,293.15,293.15,5855.0,286.2723,286.6417,285.018,285.018,5855.0
2022-09-14 09:50:00,292.72,292.77,290.61,291.25,2783.0,284.6,284.6486,282.5485,283.1707,2783.0
2022-09-14 10:00:00,291.43,292.07,289.25,290.61,8294.0,283.3458,283.968,281.2262,282.5485,8294.0
2022-09-14 10:10:00,290.18,290.36,289.04,289.4,1707.0,282.1304,282.3054,281.022,281.3721,1707.0
2022-09-14 10:20:00,289.11,289.11,285.63,285.73,3926.0,281.0901,281.0901,277.7066,277.8039,3926.0
2022-09-14 10:30:00,285.54,289.49,285.27,289.44,11516.0,277.6191,281.4596,277.3566,281.411,11516.0
2022-09-14 10:40:00,289.18,290.56,288.18,290.46,6691.0,281.1582,282.4999,280.1859,282.4027,6691.0
2022-09-14 10:50:00,290.31,293.1,290.07,293.09,10008.0,282.2568,284.9694,282.0235,284.9597,10008.0
2022-09-14 11:00:00,293.1,293.34,290.52,293.17,10791.0,284.9694,285.2028,282.461,285.0375,10791.0
2022-09-14 11:10:00,293.4,293.41,292.31,292.31,3748.0,285.2611,285.2708,284.2013,284.2013,3748.0
2022-09-14 11:20:00,292.12,292.47,291.6,292.24,2922.0,284.0166,284.3569,283.511,284.1333,2922.0
2022-09-14 11:30:00,292.14,292.94,291.85,292.48,4726.0,284.0361,284.8139,283.7541,284.3666,4726.0
2022-09-14 11:40:00,292.59,293.62,292.45,293.12,4922.0,284.4736,285.475,284.3375,284.9889,4922.0
2022-09-14 11:50:00,293.17,293.67,292.71,292.86,5980.0,285.0375,285.5236,284.5902,284.7361,5980.0
2022-09-14 12:00:00,292.42,292.57,291.58,291.58,3510.0,284.3083,284.4541,283.4916,283.4916,3510.0
2022-09-14 12:10:00,291.75,292.73,291.55,292.44,8502.0,283.6569,284.6097,283.4624,284.3277,8502.0
2022-09-14 12:20:00,292.43,292.43,291.32,291.69,12136.0,284.318,284.318,283.2388,283.5985,12136.0
2022-09-14 12:30:00,292.06,292.15,291.0,292.1,2431.0,283.9583,284.0458,282.9277,283.9972,2431.0
2022-09-14 12:40:00,292.51,292.6,292.08,292.39,4309.0,284.3958,284.4833,283.9777,284.2791,4309.0
2022-09-14 12:50:00,292.28,292.5,291.69,291.75,3941.0,284.1722,284.3861,283.5985,283.6569,3941.0
2022-09-14 13:00:00,291.82,292.61,291.37,291.5,11134.0,283.7249,284.493,283.2874,283.4138,11134.0
2022-09-14 13:10:00,291.62,292.02,291.38,291.48,8240.0,283.5305,283.9194,283.2971,283.3944,8240.0
2022-09-14 13:20:00,291.48,291.63,290.49,290.63,4029.0,283.3944,283.5402,282.4318,282.5679,4029.0
2022-09-14 13:30:00,290.5,290.82,289.7,289.84,3828.0,282.4415,282.7527,281.6637,281.7999,3828.0
2022-09-14 13:40:00,289.74,289.91,288.34,288.53,6905.0,281.7026,281.8679,280.3415,280.5262,6905.0
2022-09-14 13:50:00,288.52,289.34,288.52,289.15,3103.0,280.5165,281.3137,280.5165,281.129,3103.0
2022-09-14 14:00:00,289.05,289.05,287.84,288.12,8480.0,281.0318,281.0318,279.8553,280.1276,8480.0
2022-09-14 14:10:00,288.07,288.64,287.63,288.6,5706.0,280.079,280.6331,279.6512,280.5943,5706.0
2022-09-14 14:20:00,288.58,288.71,287.83,288.02,4271.0,280.5748,280.7012,279.8456,280.0303,4271.0
2022-09-14 14:30:00,288.12,288.98,288.12,288.8,3170.0,280.1276,280.9637,280.1276,280.7887,3170.0
2022-09-14 14:40:00,288.53,288.69,287.88,288.49,6104.0,280.5262,280.6818,279.8942,280.4873,6104.0
2022-09-14 14:50:00,288.53,288.53,287.35,287.57,4193.0,280.5262,280.5262,279.3789,279.5928,4193.0
2022-09-14 15:00:00,287.49,287.84,287.41,287.69,4442.0,279.515,279.8553,279.4373,279.7095,4442.0
2022-09-14 15:10:00,287.57,287.61,286.18,286.55,4957.0,279.5928,279.6317,278.2414,278.6011,4957.0
2022-09-14 15:20:00,286.35,287.19,286.18,286.97,7673.0,278.4067,279.2234,278.2414,279.0095,7673.0
2022-09-14 15:30:00,286.88,287.29,285.96,287.17,6643.0,278.922,279.3206,278.0275,279.2039,6643.0
2022-09-14 15:40:00,287.15,288.61,287.15,288.45,11897.0,279.1845,280.604,279.1845,280.4484,11897.0
2022-09-14 15:50:00,288.58,290.34,288.58,290.01,36668.0,280.5748,282.286,280.5748,281.9651,36668.0
2022-09-15 09:30:00,285.88,290.26,285.88,289.52,18039.0,277.9497,282.2082,277.9497,281.4887,18039.0
2022-09-15 09:40:00,290.01,291.93,289.63,291.93,5363.0,281.9651,283.8319,281.5957,283.8319,5363.0
2022-09-15 09:50:00,292.64,294.47,292.64,294.15,5243.0,284.5222,286.3014,284.5222,285.9903,5243.0
2022-09-15 10:00:00,295.22,296.19,294.68,295.02,10520.0,287.0306,287.9737,286.5056,286.8362,10520.0
2022-09-15 10:10:00,295.4,295.4,293.91,293.91,2917.0,287.2056,287.2056,285.757,285.757,2917.0
2022-09-15 10:20:00,293.52,293.52,291.24,291.36,4997.0,285.3778,285.3778,283.161,283.2777,4997.0
2022-09-15 10:30:00,291.36,292.23,290.97,291.73,5728.0,283.2777,284.1236,282.8985,283.6374,5728.0
2022-09-15 10:40:00,291.6,291.66,290.27,290.28,7046.0,283.511,283.5694,282.2179,282.2277,7046.0
2022-09-15 10:50:00,290.28,290.52,289.87,290.42,2957.0,282.2277,282.461,281.829,282.3638,2957.0
2022-09-15 11:00:00,290.18,290.54,289.67,289.67,10806.0,282.1304,282.4804,281.6346,281.6346,10806.0
2022-09-15 11:10:00,288.37,289.64,287.16,289.48,12553.0,280.3706,281.6054,279.1942,281.4498,12553.0
2022-09-15 11:20:00,289.91,291.62,289.89,291.57,4174.0,281.8679,283.5305,281.8485,283.4819,4174.0
2022-09-15 11:30:00,291.39,291.56,289.89,290.58,30675.0,283.3069,283.4721,281.8485,282.5193,30675.0
2022-09-15 11:40:00,290.54,290.68,289.46,289.86,21196.0,282.4804,282.6166,281.4304,281.8193,21196.0
2022-09-15 11:50:00,289.86,289.86,288.0,288.97,29857.0,281.8193,281.8193,280.0109,280.954,29857.0
2022-09-15 12:00:00,289.97,290.0,289.21,289.21,1405.0,281.9263,281.9554,281.1873,281.1873,1405.0
2022-09-15 12:10:00,289.19,289.74,289.02,289.74,1599.0,281.1679,281.7026,281.0026,281.7026,1599.0
2022-09-15 12:20:00,289.52,290.2,289.46,289.69,2111.0,281.4887,282.1499,281.4304,281.654,2111.0
2022-09-15 12:30:00,289.75,290.18,289.59,290.16,1710.0,281.7124,282.1304,281.5568,282.111,1710.0
2022-09-15 12:40:00,290.6,290.81,290.41,290.45,1474.0,282.5388,282.743,282.354,282.3929,1474.0
2022-09-15 12:50:00,290.53,290.93,290.28,290.93,900.0,282.4707,282.8596,282.2277,282.8596,900.0
2022-09-15 13:00:00,291.96,293.41,291.96,292.52,20289.0,283.861,285.2708,283.861,284.4055,20289.0
2022-09-15 13:10:00,292.89,293.36,292.62,293.34,5140.0,284.7653,285.2222,284.5027,285.2028,5140.0
2022-09-15 13:20:00,293.43,294.29,293.43,294.1,5450.0,285.2903,286.1264,285.2903,285.9417,5450.0
2022-09-15 13:30:00,293.76,293.79,292.95,293.23,5793.0,285.6111,285.6403,284.8236,285.0958,5793.0
2022-09-15 13:40:00,293.57,293.61,293.27,293.45,1200.0,285.4264,285.4653,285.1347,285.3097,1200.0
2022-09-15 13:50:00,293.35,293.49,293.28,293.48,3080.0,285.2125,285.3486,285.1444,285.3389,3080.0
2022-09-15 14:00:00,293.3,293.31,291.68,292.24,5764.0,285.1639,285.1736,283.5888,284.1333,5764.0
2022-09-15 14:10:00,292.36,293.02,292.23,292.99,1950.0,284.25,284.8916,284.1236,284.8625,1950.0
2022-09-15 14:20:00,293.08,293.26,292.73,293.11,2838.0,284.95,285.125,284.6097,284.9791,2838.0
2022-09-15 14:30:00,293.11,293.61,292.26,292.26,3520.0,284.9791,285.4653,284.1527,284.1527,3520.0
2022-09-15 14:40:00,292.26,292.31,289.77,289.79,15141.0,284.1527,284.2013,281.7318,281.7512,15141.0
2022-09-15 14:50:00,290.08,290.17,289.64,289.81,2546.0,282.0332,282.1207,281.6054,281.7707,2546.0
2022-09-15 15:00:00,289.72,289.72,288.23,288.23,10855.0,281.6832,281.6832,280.2345,280.2345,10855.0
2022-09-15 15:10:00,288.18,288.18,287.28,287.69,7827.0,280.1859,280.1859,279.3109,279.7095,7827.0
2022-09-15 15:20:00,287.6,287.91,287.28,287.56,3602.0,279.622,279.9234,279.3109,279.5831,3602.0
2022-09-15 15:30:00,287.63,288.32,287.45,288.26,5157.0,279.6512,280.322,279.4762,280.2637,5157.0
2022-09-15 15:40:00,288.36,288.9,287.98,288.46,7228.0,280.3609,280.8859,279.9915,280.4581,7228.0
2022-09-15 15:50:00,288.85,289.53,288.19,288.46,28679.0,280.8373,281.4985,280.1956,280.4581,28679.0
2022-09-16 09:30:00,285.18,285.53,282.26,283.06,96528.0,277.2691,277.6094,274.4301,275.2079,96528.0
2022-09-16 09:40:00,283.06,283.06,278.25,278.5,20452.0,275.2079,275.2079,270.5314,270.7744,20452.0
2022-09-16 09:50:00,279.04,280.93,278.87,279.56,13956.0,271.2994,273.137,271.1342,271.805,13956.0
2022-09-16 10:00:00,279.62,282.0,279.61,280.65,5629.0,271.8634,274.1773,271.8536,272.8648,5629.0
2022-09-16 10:10:00,280.97,282.5,280.8,281.64,2860.0,273.1759,274.6635,273.0106,273.8273,2860.0
2022-09-16 10:20:00,281.86,282.49,281.74,282.28,3767.0,274.0412,274.6537,273.9246,274.4496,3767.0
2022-09-16 10:30:00,283.28,284.55,283.28,283.56,11508.0,275.4218,276.6566,275.4218,275.6941,11508.0
2022-09-16 10:40:00,283.63,284.03,282.16,282.24,2360.0,275.7621,276.151,274.3329,274.4107,2360.0
2022-09-16 10:50:00,282.67,283.04,281.86,281.86,3100.0,274.8288,275.1885,274.0412,274.0412,3100.0
2022-09-16 11:00:00,282.07,283.39,281.77,282.7,8635.0,274.2454,275.5288,273.9537,274.8579,8635.0
2022-09-16 11:10:00,282.48,283.57,282.07,283.53,8157.0,274.644,275.7038,274.2454,275.6649,8157.0
2022-09-16 11:20:00,283.23,283.23,282.5,282.85,1650.0,275.3732,275.3732,274.6635,275.0038,1650.0
2022-09-16 11:30:00,282.54,282.97,282.34,282.49,4446.0,274.7024,275.1204,274.5079,274.6537,4446.0
2022-09-16 11:40:00,282.98,283.01,282.43,282.63,1900.0,275.1302,275.1593,274.5954,274.7899,1900.0
2022-09-16 11:50:00,282.59,283.76,282.59,283.76,2151.0,274.751,275.8885,274.751,275.8885,2151.0
2022-09-16 12:00:00,283.9,283.9,283.06,283.41,3301.0,276.0246,276.0246,275.2079,275.5482,3301.0
2022-09-16 12:10:00,283.07,283.07,281.14,281.35,19347.0,275.2177,275.2177,273.3412,273.5454,19347.0
2022-09-16 12:20:00,281.38,281.87,280.84,281.87,2669.0,273.5745,274.0509,273.0495,274.0509,2669.0
2022-09-16 12:30:00,281.62,282.05,280.55,280.55,4424.0,273.8079,274.226,272.7676,272.7676,4424.0
2022-09-16 12:40:00,280.73,282.39,280.73,282.39,2301.0,272.9426,274.5565,272.9426,274.5565,2301.0
2022-09-16 12:50:00,282.19,282.5,281.75,282.12,4255.0,274.3621,274.6635,273.9343,274.294,4255.0
2022-09-16 13:00:00,281.96,281.96,280.98,281.22,3260.0,274.1384,274.1384,273.1856,273.419,3260.0
2022-09-16 13:10:00,281.13,282.31,281.13,282.31,7988.0,273.3315,274.4787,273.3315,274.4787,7988.0
2022-09-16 13:20:00,282.19,282.37,281.88,282.36,9859.0,274.3621,274.5371,274.0607,274.5274,9859.0
2022-09-16 13:30:00,282.09,282.86,281.85,282.45,3535.0,274.2648,275.0135,274.0315,274.6149,3535.0
2022-09-16 13:40:00,282.49,282.53,281.83,281.94,2100.0,274.6537,274.6926,274.0121,274.119,2100.0
2022-09-16 13:50:00,281.64,282.27,281.64,282.14,2487.0,273.8273,274.4398,273.8273,274.3135,2487.0
2022-09-16 14:00:00,282.39,282.75,281.85,281.96,2984.0,274.5565,274.9065,274.0315,274.1384,2984.0
2022-09-16 14:10:00,282.01,282.16,281.21,281.21,3201.0,274.1871,274.3329,273.4093,273.4093,3201.0
2022-09-16 14:20:00,281.41,282.68,281.23,282.55,5803.0,273.6037,274.8385,273.4287,274.7121,5803.0
2022-09-16 14:30:00,282.28,282.8,281.97,282.43,3702.0,274.4496,274.9551,274.1482,274.5954,3702.0
2022-09-16 14:40:00,282.48,283.48,282.21,283.36,4300.0,274.644,275.6163,274.3815,275.4996,4300.0
2022-09-16 14:50:00,283.19,284.09,282.9,283.47,9180.0,275.3343,276.2094,275.0524,275.6066,9180.0
2022-09-16 15:00:00,283.5,284.76,283.5,284.23,7161.0,275.6357,276.8608,275.6357,276.3455,7161.0
2022-09-16 15:10:00,284.13,284.13,283.38,283.43,4453.0,276.2483,276.2483,275.5191,275.5677,4453.0
2022-09-16 15:20:00,283.69,284.65,283.18,283.6,6367.0,275.8205,276.7538,275.3246,275.733,6367.0
2022-09-16 15:30:00,283.67,283.9,282.57,283.9,8846.0,275.801,276.0246,274.7315,276.0246,8846.0
2022-09-16 15:40:00,284.0,284.68,283.92,284.68,16010.0,276.1219,276.783,276.0441,276.783,16010.0
2022-09-16 15:50:00,284.61,286.43,284.61,286.02,55725.0,276.7149,278.4845,276.7149,278.0858,55725.0
2022-09-19 09:30:00,284.12,289.02,283.13,289.0,13770.0,276.2385,281.0026,275.276,280.9832,13770.0
2022-09-19 09:40:00,290.03,291.24,289.46,291.24,3133.0,281.9846,283.161,281.4304,283.161,3133.0
2022-09-19 09:50:00,291.42,293.29,291.22,292.47,6287.0,283.336,285.1542,283.1416,284.3569,6287.0
2022-09-19 10:00:00,292.33,292.34,291.15,291.91,5196.0,284.2208,284.2305,283.0735,283.8124,5196.0
2022-09-19 10:10:00,291.83,294.05,291.13,291.57,18608.0,283.7347,285.8931,283.0541,283.4819,18608.0
2022-09-19 10:20:00,291.25,292.87,291.15,292.87,12783.0,283.1707,284.7458,283.0735,284.7458,12783.0
2022-09-19 10:30:00,292.62,293.33,292.03,292.87,8483.0,284.5027,285.193,283.9291,284.7458,8483.0
2022-09-19 10:40:00,292.87,294.66,292.87,294.28,3728.0,284.7458,286.4862,284.7458,286.1167,3728.0
2022-09-19 10:50:00,294.11,294.11,293.12,293.6,4730.0,285.9514,285.9514,284.9889,285.4556,4730.0
2022-09-19 11:00:00,293.72,294.84,293.57,294.0,2904.0,285.5722,286.6612,285.4264,285.8445,2904.0
2022-09-19 11:10:00,294.15,295.1,293.88,294.63,4305.0,285.9903,286.9139,285.7278,286.457,4305.0
2022-09-19 11:20:00,294.21,294.34,293.18,293.21,3305.0,286.0486,286.175,285.0472,285.0764,3305.0
2022-09-19 11:30:00,293.15,293.4,292.9,293.1,2869.0,285.018,285.2611,284.775,284.9694,2869.0
2022-09-19 11:40:00,293.28,293.6,293.14,293.6,2888.0,285.1444,285.4556,285.0083,285.4556,2888.0
2022-09-19 11:50:00,293.81,294.32,293.45,293.71,4195.0,285.6597,286.1556,285.3097,285.5625,4195.0
2022-09-19 12:00:00,293.55,294.29,293.1,293.77,4482.0,285.4069,286.1264,284.9694,285.6208,4482.0
2022-09-19 12:10:00,294.28,294.86,294.19,294.7,4606.0,286.1167,286.6806,286.0292,286.525,4606.0
2022-09-19 12:20:00,294.57,294.68,293.77,293.97,2700.0,286.3986,286.5056,285.6208,285.8153,2700.0
2022-09-19 12:30:00,294.06,295.27,294.01,295.24,4787.0,285.9028,287.0792,285.8542,287.0501,4787.0
2022-09-19 12:40:00,295.24,295.24,294.61,294.61,6984.0,287.0501,287.0501,286.4375,286.4375,6984.0
2022-09-19 12:50:00,294.67,295.1,294.38,294.75,6768.0,286.4959,286.9139,286.2139,286.5737,6768.0
2022-09-19 13:00:00,294.55,294.71,294.27,294.4,2300.0,286.3792,286.5348,286.107,286.2334,2300.0
2022-09-19 13:10:00,294.48,294.99,294.31,294.74,7001.0,286.3111,286.807,286.1459,286.5639,7001.0
2022-09-19 13:20:00,294.75,295.19,294.19,294.19,9780.0,286.5737,287.0014,286.0292,286.0292,9780.0
2022-09-19 13:30:00,294.51,294.59,293.29,293.69,3933.0,286.3403,286.4181,285.1542,285.5431,3933.0
2022-09-19 13:40:00,293.82,293.91,293.44,293.63,5985.0,285.6695,285.757,285.3,285.4847,5985.0
2022-09-19 13:50:00,293.53,293.68,293.1,293.1,7688.0,285.3875,285.5333,284.9694,284.9694,7688.0
2022-09-19 14:00:00,292.87,293.79,292.87,293.72,4156.0,284.7458,285.6403,284.7458,285.5722,4156.0
2022-09-19 14:10:00,293.76,293.83,293.56,293.72,2800.0,285.6111,285.6792,285.4167,285.5722,2800.0
2022-09-19 14:20:00,293.74,294.0,293.09,293.33,2900.0,285.5917,285.8445,284.9597,285.193,2900.0
2022-09-19 14:30:00,293.44,293.92,293.44,293.85,3180.0,285.3,285.7667,285.3,285.6986,3180.0
2022-09-19 14:40:00,293.77,294.05,293.57,293.68,3300.0,285.6208,285.8931,285.4264,285.5333,3300.0
2022-09-19 14:50:00,293.62,294.05,293.5,293.55,3661.0,285.475,285.8931,285.3583,285.4069,3661.0
2022-09-19 15:00:00,293.62,294.53,293.62,294.48,6030.0,285.475,286.3598,285.475,286.3111,6030.0
2022-09-19 15:10:00,294.48,295.27,294.48,294.88,7195.0,286.3111,287.0792,286.3111,286.7,7195.0
2022-09-19 15:20:00,294.75,295.57,294.75,295.24,10447.0,286.5737,287.3709,286.5737,287.0501,10447.0
2022-09-19 15:30:00,295.46,295.65,294.92,295.52,9401.0,287.264,287.4487,286.7389,287.3223,9401.0
2022-09-19 15:40:00,295.62,295.91,295.19,295.39,12134.0,287.4195,287.7015,287.0014,287.1959,12134.0
2022-09-19 15:50:00,295.38,295.53,294.81,295.43,63053.0,287.1862,287.332,286.632,287.2348,63053.0
2022-09-20 09:30:00,290.54,290.88,288.0,289.11,11299.0,282.4804,282.811,280.0109,281.0901,11299.0
2022-09-20 09:40:00,288.65,288.8,287.59,288.15,9151.0,280.6429,280.7887,279.6123,280.1567,9151.0
2022-09-20 09:50:00,287.67,289.04,286.93,287.68,10664.0,279.6901,281.022,278.9706,279.6998,10664.0
2022-09-20 10:00:00,287.83,288.76,287.33,288.32,6618.0,279.8456,280.7498,279.3595,280.322,6618.0
2022-09-20 10:10:00,288.51,289.1,287.24,288.68,13569.0,280.5068,281.0804,279.272,280.672,13569.0
2022-09-20 10:20:00,288.65,288.74,287.98,288.24,6557.0,280.6429,280.7304,279.9915,280.2442,6557.0
2022-09-20 10:30:00,288.15,288.16,285.67,285.81,6955.0,280.1567,280.1665,277.7455,277.8816,6955.0
2022-09-20 10:40:00,285.93,286.52,285.84,286.18,7973.0,277.9983,278.572,277.9108,278.2414,7973.0
2022-09-20 10:50:00,286.66,287.31,286.6,286.97,5726.0,278.7081,279.34,278.6497,279.0095,5726.0
2022-09-20 11:00:00,286.78,287.9,286.73,287.88,7655.0,278.8247,279.9137,278.7761,279.8942,7655.0
2022-09-20 11:10:00,287.87,288.08,287.07,287.5,4500.0,279.8845,280.0887,279.1067,279.5248,4500.0
2022-09-20 11:20:00,287.27,288.19,287.2,288.06,5821.0,279.3011,280.1956,279.2331,280.0692,5821.0
2022-09-20 11:30:00,288.03,288.19,287.39,287.4,3188.0,280.0401,280.1956,279.4178,279.4275,3188.0
2022-09-20 11:40:00,287.41,287.81,287.25,287.69,4533.0,279.4373,279.8262,279.2817,279.7095,4533.0
2022-09-20 11:50:00,288.01,289.17,287.81,289.04,5878.0,280.0206,281.1484,279.8262,281.022,5878.0
2022-09-20 12:00:00,289.13,290.09,289.03,289.86,7100.0,281.1096,282.0429,281.0123,281.8193,7100.0
2022-09-20 12:10:00,289.87,290.0,288.91,289.05,4948.0,281.829,281.9554,280.8957,281.0318,4948.0
2022-09-20 12:20:00,289.16,289.21,287.96,288.09,3310.0,281.1387,281.1873,279.972,280.0984,3310.0
2022-09-20 12:30:00,288.0,288.06,287.54,287.78,2100.0,280.0109,280.0692,279.5637,279.797,2100.0
2022-09-20 12:40:00,287.65,287.88,287.65,287.67,3717.0,279.6706,279.8942,279.6706,279.6901,3717.0
2022-09-20 12:50:00,287.64,287.89,287.44,287.8,9566.0,279.6609,279.904,279.4664,279.8164,9566.0
2022-09-20 13:00:00,287.71,287.94,286.97,287.09,6347.0,279.7289,279.9526,279.0095,279.1261,6347.0
2022-09-20 13:10:00,286.97,287.16,286.51,287.16,6145.0,279.0095,279.1942,278.5622,279.1942,6145.0
2022-09-20 13:20:00,287.0,287.33,286.56,286.56,2683.0,279.0386,279.3595,278.6108,278.6108,2683.0
2022-09-20 13:30:00,286.61,286.61,285.55,285.99,4675.0,278.6595,278.6595,277.6289,278.0567,4675.0
2022-09-20 13:40:00,285.94,286.39,285.86,285.86,6175.0,278.008,278.4456,277.9303,277.9303,6175.0
2022-09-20 13:50:00,285.73,285.8,285.2,285.37,3238.0,277.8039,277.8719,277.2886,277.4539,3238.0
2022-09-20 14:00:00,285.37,286.2,285.37,286.09,4037.0,277.4539,278.2608,277.4539,278.1539,4037.0
2022-09-20 14:10:00,286.11,286.36,285.59,286.36,2536.0,278.1733,278.4164,277.6678,278.4164,2536.0
2022-09-20 14:20:00,286.36,286.96,286.36,286.95,1845.0,278.4164,278.9997,278.4164,278.99,1845.0
2022-09-20 14:30:00,286.65,286.66,286.22,286.5,2450.0,278.6983,278.7081,278.2803,278.5525,2450.0
2022-09-20 14:40:00,286.51,288.18,286.13,287.67,3754.0,278.5622,280.1859,278.1928,279.6901,3754.0
2022-09-20 14:50:00,287.5,288.07,287.0,287.73,8620.0,279.5248,280.079,279.0386,279.7484,8620.0
2022-09-20 15:00:00,287.67,288.44,287.67,288.17,3100.0,279.6901,280.4387,279.6901,280.1762,3100.0
2022-09-20 15:10:00,288.06,288.58,288.06,288.58,3316.0,280.0692,280.5748,280.0692,280.5748,3316.0
2022-09-20 15:20:00,288.58,290.0,288.58,289.47,9666.0,280.5748,281.9554,280.5748,281.4401,9666.0
2022-09-20 15:30:00,289.03,290.77,288.84,290.67,8621.0,281.0123,282.7041,280.8276,282.6068,8621.0
2022-09-20 15:40:00,290.41,290.72,289.86,290.17,13227.0,282.354,282.6554,281.8193,282.1207,13227.0
2022-09-20 15:50:00,290.01,290.51,289.47,289.72,51092.0,281.9651,282.4513,281.4401,281.6832,51092.0
2022-09-21 09:30:00,292.88,295.33,291.54,291.54,11391.0,284.7555,287.1376,283.4527,283.4527,11391.0
2022-09-21 09:40:00,291.55,292.84,290.0,292.84,20394.0,283.4624,284.7166,281.9554,284.7166,20394.0
2022-09-21 09:50:00,293.33,293.88,292.38,292.68,3867.0,285.193,285.7278,284.2694,284.5611,3867.0
2022-09-21 10:00:00,292.84,293.15,292.17,293.08,4350.0,284.7166,285.018,284.0652,284.95,4350.0
2022-09-21 10:10:00,293.34,294.14,292.79,294.14,6743.0,285.2028,285.9806,284.668,285.9806,6743.0
2022-09-21 10:20:00,294.01,294.75,293.22,294.75,5320.0,285.8542,286.5737,285.0861,286.5737,5320.0
2022-09-21 10:30:00,294.53,294.73,294.18,294.18,3906.0,286.3598,286.5542,286.0195,286.0195,3906.0
2022-09-21 10:40:00,294.19,294.19,293.34,293.39,2556.0,286.0292,286.0292,285.2028,285.2514,2556.0
2022-09-21 10:50:00,293.71,293.76,292.47,293.6,11054.0,285.5625,285.6111,284.3569,285.4556,11054.0
2022-09-21 11:00:00,293.59,293.89,293.05,293.73,7456.0,285.4458,285.7375,284.9208,285.5819,7456.0
2022-09-21 11:10:00,293.72,294.85,293.5,293.83,27616.0,285.5722,286.6709,285.3583,285.6792,27616.0
2022-09-21 11:20:00,293.83,293.9,293.37,293.55,2966.0,285.6792,285.7472,285.2319,285.4069,2966.0
2022-09-21 11:30:00,293.63,293.63,292.96,292.97,1700.0,285.4847,285.4847,284.8333,284.843,1700.0
2022-09-21 11:40:00,292.89,293.24,292.18,292.18,3703.0,284.7653,285.1055,284.0749,284.0749,3703.0
2022-09-21 11:50:00,292.27,292.54,292.09,292.48,2412.0,284.1624,284.425,283.9874,284.3666,2412.0
2022-09-21 12:00:00,292.55,293.82,292.54,293.82,6977.0,284.4347,285.6695,284.425,285.6695,6977.0
2022-09-21 12:10:00,293.74,294.39,293.74,294.34,8345.0,285.5917,286.2236,285.5917,286.175,8345.0
2022-09-21 12:20:00,294.34,294.55,294.15,294.21,8448.0,286.175,286.3792,285.9903,286.0486,8448.0
2022-09-21 12:30:00,294.14,294.52,294.04,294.36,3451.0,285.9806,286.35,285.8834,286.1945,3451.0
2022-09-21 12:40:00,294.39,294.55,294.09,294.09,2900.0,286.2236,286.3792,285.932,285.932,2900.0
2022-09-21 12:50:00,294.01,294.2,293.86,293.94,4150.0,285.8542,286.0389,285.7083,285.7861,4150.0
2022-09-21 13:00:00,293.94,294.26,293.94,294.18,3900.0,285.7861,286.0972,285.7861,286.0195,3900.0
2022-09-21 13:10:00,294.19,294.34,293.96,293.98,3047.0,286.0292,286.175,285.8056,285.825,3047.0
2022-09-21 13:20:00,293.96,293.96,293.25,293.43,7182.0,285.8056,285.8056,285.1153,285.2903,7182.0
2022-09-21 13:30:00,293.56,294.52,293.55,293.93,5107.0,285.4167,286.35,285.4069,285.7764,5107.0
2022-09-21 13:40:00,294.02,294.24,293.34,294.05,19054.0,285.8639,286.0778,285.2028,285.8931,19054.0
2022-09-21 13:50:00,294.01,294.25,293.62,294.11,6281.0,285.8542,286.0875,285.475,285.9514,6281.0
2022-09-21 14:00:00,293.86,293.86,287.91,288.21,16805.0,285.7083,285.7083,279.9234,280.2151,16805.0
2022-09-21 14:10:00,288.59,288.59,286.17,286.67,14500.0,280.5845,280.5845,278.2317,278.7178,14500.0
2022-09-21 14:20:00,286.63,288.42,286.31,286.75,19520.0,278.6789,280.4192,278.3678,278.7956,19520.0
2022-09-21 14:30:00,286.74,292.45,285.91,290.51,31124.0,278.7859,284.3375,277.9789,282.4513,31124.0
2022-09-21 14:40:00,290.43,295.98,289.85,292.3,26122.0,282.3735,287.7695,281.8096,284.1916,26122.0
2022-09-21 14:50:00,292.12,293.58,291.5,292.95,3200.0,284.0166,285.4361,283.4138,284.8236,3200.0
2022-09-21 15:00:00,293.47,293.69,291.33,291.48,6442.0,285.3292,285.5431,283.2485,283.3944,6442.0
2022-09-21 15:10:00,291.12,291.33,287.18,289.9,22809.0,283.0444,283.2485,279.2136,281.8582,22809.0
2022-09-21 15:20:00,289.28,289.65,286.97,286.97,7520.0,281.2554,281.6151,279.0095,279.0095,7520.0
2022-09-21 15:30:00,286.5,286.77,284.37,284.38,26749.0,278.5525,278.815,276.4816,276.4913,26749.0
2022-09-21 15:40:00,284.17,284.82,283.04,283.39,20033.0,276.2871,276.9191,275.1885,275.5288,20033.0
2022-09-21 15:50:00,283.23,283.98,282.57,282.58,52572.0,275.3732,276.1024,274.7315,274.7412,52572.0
2022-09-22 09:30:00,282.61,283.88,279.04,279.35,16063.0,274.7704,276.0052,271.2994,271.6008,16063.0
2022-09-22 09:40:00,279.06,279.15,276.38,276.68,20833.0,271.3189,271.4064,268.7132,269.0049,20833.0
2022-09-22 09:50:00,276.47,277.19,275.3,275.75,14619.0,268.8007,269.5008,267.6632,268.1007,14619.0
2022-09-22 10:00:00,275.83,277.37,275.28,277.04,7018.0,268.1785,269.6758,267.6438,269.3549,7018.0
2022-09-22 10:10:00,277.04,277.9,276.19,276.26,5063.0,269.3549,270.1911,268.5285,268.5966,5063.0
2022-09-22 10:20:00,275.5,276.13,274.06,275.14,13990.0,267.8576,268.4702,266.4576,267.5076,13990.0
2022-09-22 10:30:00,275.03,276.13,274.16,275.15,6849.0,267.4007,268.4702,266.5548,267.5174,6849.0
2022-09-22 10:40:00,275.08,275.08,273.78,274.57,5492.0,267.4493,267.4493,266.1854,266.9534,5492.0
2022-09-22 10:50:00,274.22,274.69,273.77,273.95,4439.0,266.6132,267.0701,266.1756,266.3506,4439.0
2022-09-22 11:00:00,273.95,274.58,273.36,274.58,7153.0,266.3506,266.9632,265.777,266.9632,7153.0
2022-09-22 11:10:00,274.59,274.59,273.47,273.85,5457.0,266.9729,266.9729,265.884,266.2534,5457.0
2022-09-22 11:20:00,273.6,274.2,273.22,273.75,8312.0,266.0104,266.5937,265.6409,266.1562,8312.0
2022-09-22 11:30:00,273.81,275.4,273.81,274.46,39199.0,266.2145,267.7604,266.2145,266.8465,39199.0
2022-09-22 11:40:00,274.49,274.5,272.92,273.9,15248.0,266.8757,266.8854,265.3492,266.302,15248.0
2022-09-22 11:50:00,273.21,273.54,272.48,272.69,10562.0,265.6312,265.952,264.9214,265.1256,10562.0
2022-09-22 12:00:00,272.69,274.46,272.69,274.21,12280.0,265.1256,266.8465,265.1256,266.6034,12280.0
2022-09-22 12:10:00,273.98,274.98,273.73,274.97,8790.0,266.3798,267.3521,266.1367,267.3424,8790.0
2022-09-22 12:20:00,274.92,275.68,274.11,274.89,8135.0,267.2937,268.0327,266.5062,267.2646,8135.0
2022-09-22 12:30:00,275.0,275.06,273.99,274.68,6551.0,267.3715,267.4299,266.3895,267.0604,6551.0
2022-09-22 12:40:00,274.54,274.96,274.1,274.26,9987.0,266.9243,267.3326,266.4965,266.652,9987.0
2022-09-22 12:50:00,274.74,275.6,274.74,274.84,4110.0,267.1187,267.9549,267.1187,267.216,4110.0
2022-09-22 13:00:00,274.84,275.37,274.62,274.8,3917.0,267.216,267.7313,267.0021,267.1771,3917.0
2022-09-22 13:10:00,274.79,275.09,274.07,274.4,12370.0,267.1673,267.459,266.4673,266.7882,12370.0
2022-09-22 13:20:00,274.42,274.58,273.96,274.15,5785.0,266.8076,266.9632,266.3604,266.5451,5785.0
2022-09-22 13:30:00,274.25,274.41,272.9,273.08,35038.0,266.6423,266.7979,265.3298,265.5048,35038.0
2022-09-22 13:40:00,273.08,273.38,272.65,273.14,15443.0,265.5048,265.7965,265.0867,265.5631,15443.0
2022-09-22 13:50:00,272.98,274.49,272.97,274.22,20519.0,265.4076,266.8757,265.3978,266.6132,20519.0
2022-09-22 14:00:00,274.15,274.32,272.15,272.15,18714.0,266.5451,266.7104,264.6006,264.6006,18714.0
2022-09-22 14:10:00,272.25,272.48,271.31,271.8,20728.0,264.6978,264.9214,263.7839,264.2603,20728.0
2022-09-22 14:20:00,272.03,272.04,270.47,270.96,14116.0,264.4839,264.4936,262.9672,263.4436,14116.0
2022-09-22 14:30:00,270.96,272.09,270.79,271.9,23633.0,263.4436,264.5422,263.2783,264.3575,23633.0
2022-09-22 14:40:00,271.79,271.96,270.68,271.02,18911.0,264.2506,264.4158,263.1714,263.5019,18911.0
2022-09-22 14:50:00,271.29,272.93,271.29,272.85,4142.0,263.7644,265.3589,263.7644,265.2812,4142.0
2022-09-22 15:00:00,273.45,274.05,272.83,272.84,5143.0,265.8645,266.4479,265.2617,265.2714,5143.0
2022-09-22 15:10:00,273.12,273.44,272.73,272.73,12141.0,265.5437,265.8548,265.1645,265.1645,12141.0
2022-09-22 15:20:00,272.57,273.1,271.91,272.66,15788.0,265.0089,265.5242,264.3672,265.0964,15788.0
2022-09-22 15:30:00,272.78,273.51,272.53,273.34,27299.0,265.2131,265.9229,264.97,265.7576,27299.0
2022-09-22 15:40:00,273.48,275.69,273.47,275.69,31802.0,265.8937,268.0424,265.884,268.0424,31802.0
2022-09-22 15:50:00,275.44,275.92,272.83,273.05,69015.0,267.7993,268.266,265.2617,265.4756,69015.0
2022-09-23 09:30:00,268.59,269.75,265.5,265.5,26424.0,261.1393,262.2672,258.135,258.135,26424.0
2022-09-23 09:40:00,265.88,266.48,263.1,263.1,16635.0,258.5045,259.0879,255.8016,255.8016,16635.0
2022-09-23 09:50:00,263.09,263.59,260.87,262.47,42834.0,255.7919,256.278,253.6335,255.1891,42834.0
2022-09-23 10:00:00,262.46,262.88,260.05,261.99,30014.0,255.1794,255.5877,252.8362,254.7224,30014.0
2022-09-23 10:10:00,262.33,262.54,259.75,260.07,11475.0,255.053,255.2572,252.5446,252.8557,11475.0
2022-09-23 10:20:00,260.14,261.5,259.51,261.5,19911.0,252.9237,254.246,252.3112,254.246,19911.0
2022-09-23 10:30:00,261.53,262.76,260.89,261.2,27594.0,254.2752,255.4711,253.6529,253.9543,27594.0
2022-09-23 10:40:00,261.08,261.38,260.18,260.97,10487.0,253.8377,254.1293,252.9626,253.7307,10487.0
2022-09-23 10:50:00,260.72,260.82,259.3,259.41,27571.0,253.4876,253.5849,252.107,252.214,27571.0
2022-09-23 11:00:00,259.54,260.51,259.32,260.5,15447.0,252.3404,253.2835,252.1265,253.2737,15447.0
2022-09-23 11:10:00,260.84,260.84,259.79,260.32,13757.0,253.6043,253.6043,252.5834,253.0987,13757.0
2022-09-23 11:20:00,260.15,261.59,260.15,260.45,11901.0,252.9335,254.3335,252.9335,253.2251,11901.0
2022-09-23 11:30:00,260.52,261.34,259.58,259.61,11996.0,253.2932,254.0904,252.3793,252.4084,11996.0
2022-09-23 11:40:00,259.3,259.64,258.59,258.87,14170.0,252.107,252.4376,251.4167,251.689,14170.0
2022-09-23 11:50:00,258.91,259.06,258.51,259.0,4670.0,251.7279,251.8737,251.339,251.8154,4670.0
2022-09-23 12:00:00,258.63,258.86,257.51,257.79,8532.0,251.4556,251.6792,250.3667,250.6389,8532.0
2022-09-23 12:10:00,257.72,258.2,256.77,257.6,8345.0,250.5709,251.0375,249.6472,250.4542,8345.0
2022-09-23 12:20:00,257.57,257.74,256.65,256.87,7394.0,250.425,250.5903,249.5305,249.7444,7394.0
2022-09-23 12:30:00,256.96,257.0,256.23,257.0,16550.0,249.8319,249.8708,249.1222,249.8708,16550.0
2022-09-23 12:40:00,256.73,257.59,256.54,257.22,13099.0,249.6083,250.4445,249.4236,250.0847,13099.0
2022-09-23 12:50:00,257.21,258.49,257.21,258.14,11672.0,250.075,251.3195,250.075,250.9792,11672.0
2022-09-23 13:00:00,258.37,258.72,257.63,258.22,13759.0,251.2028,251.5431,250.4834,251.057,13759.0
2022-09-23 13:10:00,258.09,258.74,257.93,258.74,10696.0,250.9306,251.5626,250.775,251.5626,10696.0
2022-09-23 13:20:00,258.93,258.93,257.29,257.29,2862.0,251.7473,251.7473,250.1528,250.1528,2862.0
2022-09-23 13:30:00,257.53,258.18,257.39,257.61,9863.0,250.3861,251.0181,250.25,250.4639,9863.0
2022-09-23 13:40:00,257.27,258.0,256.95,257.8,4920.0,250.1333,250.8431,249.8222,250.6486,4920.0
2022-09-23 13:50:00,257.5,258.13,257.11,258.0,7886.0,250.357,250.9695,249.9778,250.8431,7886.0
2022-09-23 14:00:00,257.97,258.68,257.45,257.54,5660.0,250.8139,251.5042,250.3084,250.3959,5660.0
2022-09-23 14:10:00,257.38,257.38,256.73,256.85,6735.0,250.2403,250.2403,249.6083,249.725,6735.0
2022-09-23 14:20:00,256.84,258.37,256.65,258.12,9289.0,249.7153,251.2028,249.5305,250.9598,9289.0
2022-09-23 14:30:00,257.81,258.9,257.68,258.76,18111.0,250.6584,251.7181,250.532,251.582,18111.0
2022-09-23 14:40:00,258.76,259.94,258.24,259.72,14239.0,251.582,252.7293,251.0764,252.5154,14239.0
2022-09-23 14:50:00,259.47,260.35,259.17,259.54,35087.0,252.2723,253.1279,251.9806,252.3404,35087.0
2022-09-23 15:00:00,259.5,260.97,259.5,260.97,35042.0,252.3015,253.7307,252.3015,253.7307,35042.0
2022-09-23 15:10:00,260.91,261.9,260.49,261.31,12333.0,253.6724,254.6349,253.264,254.0613,12333.0
2022-09-23 15:20:00,261.41,261.67,260.19,261.01,7971.0,254.1585,254.4113,252.9723,253.7696,7971.0
2022-09-23 15:30:00,261.01,261.64,260.61,261.63,11531.0,253.7696,254.3821,253.3807,254.3724,11531.0
2022-09-23 15:40:00,261.35,262.77,261.2,262.15,20466.0,254.1002,255.4808,253.9543,254.878,20466.0
2022-09-23 15:50:00,261.99,263.56,261.44,263.53,46365.0,254.7224,256.2489,254.1877,256.2197,46365.0
2022-09-26 09:30:00,261.95,269.81,261.53,269.16,19125.0,254.6835,262.3255,254.2752,261.6935,19125.0
2022-09-26 09:40:00,268.61,268.61,264.29,264.54,3000.0,261.1588,261.1588,256.9586,257.2017,3000.0
2022-09-26 09:50:00,265.06,266.21,264.72,265.17,6337.0,257.7073,258.8254,257.3767,257.8142,6337.0
2022-09-26 10:00:00,265.14,265.74,263.12,264.48,12803.0,257.785,258.3684,255.8211,257.1433,12803.0
2022-09-26 10:10:00,264.49,267.56,263.14,267.31,6111.0,257.1531,260.1379,255.8405,259.8948,6111.0
2022-09-26 10:20:00,267.31,268.47,267.31,267.74,5774.0,259.8948,261.0227,259.8948,260.3129,5774.0
2022-09-26 10:30:00,267.56,267.57,265.69,265.79,5771.0,260.1379,260.1476,258.3198,258.417,5771.0
2022-09-26 10:40:00,265.53,265.99,264.18,264.49,6954.0,258.1642,258.6115,256.8517,257.1531,6954.0
2022-09-26 10:50:00,264.71,265.0,263.57,264.71,8340.0,257.367,257.6489,256.2586,257.367,8340.0
2022-09-26 11:00:00,264.58,264.76,261.76,261.79,8803.0,257.2406,257.4156,254.4988,254.528,8803.0
2022-09-26 11:10:00,261.44,262.4,261.11,261.17,11703.0,254.1877,255.121,253.8668,253.9252,11703.0
2022-09-26 11:20:00,261.26,261.55,260.82,261.32,3344.0,254.0127,254.2946,253.5849,254.071,3344.0
2022-09-26 11:30:00,260.97,262.61,260.97,261.92,7874.0,253.7307,255.3252,253.7307,254.6544,7874.0
2022-09-26 11:40:00,261.98,262.3,260.02,261.04,7390.0,254.7127,255.0238,252.8071,253.7988,7390.0
2022-09-26 11:50:00,261.23,262.26,260.87,262.17,6560.0,253.9835,254.9849,253.6335,254.8974,6560.0
2022-09-26 12:00:00,262.08,262.08,260.68,261.19,4207.0,254.8099,254.8099,253.4488,253.9446,4207.0
2022-09-26 12:10:00,261.37,261.67,260.87,261.0,10407.0,254.1196,254.4113,253.6335,253.7599,10407.0
2022-09-26 12:20:00,261.11,261.11,259.72,259.95,7867.0,253.8668,253.8668,252.5154,252.739,7867.0
2022-09-26 12:30:00,259.69,259.74,258.21,258.75,7622.0,252.4862,252.5348,251.0473,251.5723,7622.0
2022-09-26 12:40:00,259.0,259.66,258.56,259.59,6531.0,251.8154,252.457,251.3876,252.389,6531.0
2022-09-26 12:50:00,259.91,261.28,259.9,260.92,9942.0,252.7001,254.0321,252.6904,253.6821,9942.0
2022-09-26 13:00:00,260.66,260.66,259.32,259.43,1527.0,253.4293,253.4293,252.1265,252.2334,1527.0
2022-09-26 13:10:00,259.37,259.52,258.34,258.4,5059.0,252.1751,252.3209,251.1737,251.232,5059.0
2022-09-26 13:20:00,258.55,258.55,257.6,258.31,5585.0,251.3778,251.3778,250.4542,251.1445,5585.0
2022-09-26 13:30:00,258.59,259.67,258.59,259.41,2185.0,251.4167,252.4668,251.4167,252.214,2185.0
2022-09-26 13:40:00,258.8,259.55,258.8,259.36,2300.0,251.6209,252.3501,251.6209,252.1654,2300.0
2022-09-26 13:50:00,259.43,259.69,258.51,258.51,2043.0,252.2334,252.4862,251.339,251.339,2043.0
2022-09-26 14:00:00,258.73,260.01,258.73,260.01,2162.0,251.5528,252.7973,251.5528,252.7973,2162.0
2022-09-26 14:10:00,259.96,259.96,259.56,259.64,1502.0,252.7487,252.7487,252.3598,252.4376,1502.0
2022-09-26 14:20:00,259.44,259.57,258.89,259.25,4025.0,252.2432,252.3695,251.7084,252.0584,4025.0
2022-09-26 14:30:00,259.26,259.85,259.26,259.6,3541.0,252.0681,252.6418,252.0681,252.3987,3541.0
2022-09-26 14:40:00,259.65,260.73,259.31,260.73,2670.0,252.4473,253.4974,252.1168,253.4974,2670.0
2022-09-26 14:50:00,260.16,260.9,260.0,260.0,5242.0,252.9432,253.6627,252.7876,252.7876,5242.0
2022-09-26 15:00:00,260.44,260.96,259.92,260.26,5608.0,253.2154,253.721,252.7098,253.0404,5608.0
2022-09-26 15:10:00,260.9,261.31,260.17,261.17,6085.0,253.6627,254.0613,252.9529,253.9252,6085.0
2022-09-26 15:20:00,260.91,261.35,260.63,261.03,13067.0,253.6724,254.1002,253.4001,253.789,13067.0
2022-09-26 15:30:00,261.01,261.8,260.57,261.09,21915.0,253.7696,254.5377,253.3418,253.8474,21915.0
2022-09-26 15:40:00,261.03,262.09,261.0,261.43,17070.0,253.789,254.8196,253.7599,254.1779,17070.0
2022-09-26 15:50:00,261.44,262.09,259.58,259.83,36099.0,254.1877,254.8196,252.3793,252.6223,36099.0
2022-09-27 09:30:00,264.32,269.36,262.43,268.81,29158.0,256.9878,261.888,255.1502,261.3532,29158.0
2022-09-27 09:40:00,268.81,268.81,264.68,264.68,12844.0,261.3532,261.3532,257.3378,257.3378,12844.0
2022-09-27 09:50:00,264.63,266.14,263.94,265.34,7282.0,257.2892,258.7573,256.6183,257.9795,7282.0
2022-09-27 10:00:00,265.82,265.9,264.41,264.75,10105.0,258.4462,258.524,257.0753,257.4059,10105.0
2022-09-27 10:10:00,264.36,265.9,264.36,265.56,5108.0,257.0267,258.524,257.0267,258.1934,5108.0
2022-09-27 10:20:00,265.39,267.73,265.39,267.03,10702.0,258.0281,260.3032,258.0281,259.6226,10702.0
2022-09-27 10:30:00,267.38,269.65,267.38,268.92,11195.0,259.9629,262.1699,259.9629,261.4602,11195.0
2022-09-27 10:40:00,269.01,270.43,268.59,270.19,9817.0,261.5477,262.9283,261.1393,262.6949,9817.0
2022-09-27 10:50:00,270.13,270.63,269.72,269.94,11127.0,262.6366,263.1227,262.238,262.4519,11127.0
2022-09-27 11:00:00,270.14,270.14,268.94,269.72,4913.0,262.6463,262.6463,261.4796,262.238,4913.0
2022-09-27 11:10:00,269.87,269.95,267.53,267.54,13054.0,262.3838,262.4616,260.1087,260.1185,13054.0
2022-09-27 11:20:00,267.2,267.5,263.5,263.95,28680.0,259.7879,260.0796,256.1905,256.628,28680.0
2022-09-27 11:30:00,263.92,266.33,263.88,266.16,2593.0,256.5989,258.942,256.56,258.7767,2593.0
2022-09-27 11:40:00,265.88,265.96,265.3,265.76,2726.0,258.5045,258.5823,257.9406,258.3878,2726.0
2022-09-27 11:50:00,265.7,266.05,264.87,265.08,3401.0,258.3295,258.6698,257.5225,257.7267,3401.0
2022-09-27 12:00:00,264.47,264.59,263.69,263.69,3497.0,257.1336,257.2503,256.3753,256.3753,3497.0
2022-09-27 12:10:00,263.52,264.28,262.36,262.36,10270.0,256.21,256.9489,255.0822,255.0822,10270.0
2022-09-27 12:20:00,262.28,263.09,262.12,262.56,12141.0,255.0044,255.7919,254.8488,255.2766,12141.0
2022-09-27 12:30:00,262.42,263.81,262.41,263.17,2754.0,255.1405,256.4919,255.1308,255.8697,2754.0
2022-09-27 12:40:00,263.24,263.4,262.73,263.24,3343.0,255.9377,256.0933,255.4419,255.9377,3343.0
2022-09-27 12:50:00,262.84,263.94,261.96,263.74,8162.0,255.5488,256.6183,254.6932,256.4239,8162.0
2022-09-27 13:00:00,263.58,263.6,261.73,261.87,7947.0,256.2683,256.2878,254.4696,254.6057,7947.0
2022-09-27 13:10:00,261.57,262.28,261.57,262.09,3865.0,254.3141,255.0044,254.3141,254.8196,3865.0
2022-09-27 13:20:00,261.92,262.04,261.2,261.44,5228.0,254.6544,254.771,253.9543,254.1877,5228.0
2022-09-27 13:30:00,261.26,262.27,261.04,261.47,17403.0,254.0127,254.9946,253.7988,254.2168,17403.0
2022-09-27 13:40:00,261.47,261.67,260.55,261.48,4600.0,254.2168,254.4113,253.3224,254.2266,4600.0
2022-09-27 13:50:00,261.16,261.9,261.16,261.9,3000.0,253.9154,254.6349,253.9154,254.6349,3000.0
2022-09-27 14:00:00,261.91,263.18,261.91,262.31,2486.0,254.6446,255.8794,254.6446,255.0335,2486.0
2022-09-27 14:10:00,262.37,262.38,261.51,261.52,4917.0,255.0919,255.1016,254.2557,254.2655,4917.0
2022-09-27 14:20:00,261.59,262.54,261.5,262.54,7760.0,254.3335,255.2572,254.246,255.2572,7760.0
2022-09-27 14:30:00,262.58,264.4,262.38,264.4,5747.0,255.296,257.0656,255.1016,257.0656,5747.0
2022-09-27 14:40:00,264.53,265.58,263.56,265.58,6354.0,257.192,258.2128,256.2489,258.2128,6354.0
2022-09-27 14:50:00,265.26,265.41,264.46,264.69,6154.0,257.9017,258.0475,257.1239,257.3475,6154.0
2022-09-27 15:00:00,264.55,264.55,263.99,264.29,2101.0,257.2114,257.2114,256.6669,256.9586,2101.0
2022-09-27 15:10:00,264.35,264.78,263.66,264.67,8002.0,257.0169,257.435,256.3461,257.3281,8002.0
2022-09-27 15:20:00,264.62,264.62,263.63,263.9,4991.0,257.2795,257.2795,256.3169,256.5794,4991.0
2022-09-27 15:30:00,263.93,263.95,263.11,263.29,5633.0,256.6086,256.628,255.8113,255.9864,5633.0
2022-09-27 15:40:00,263.24,264.3,263.23,263.98,8600.0,255.9377,256.9683,255.928,256.6572,8600.0
2022-09-27 15:50:00,263.98,265.18,263.98,264.45,31325.0,256.6572,257.8239,256.6572,257.1142,31325.0
2022-09-28 09:30:00,265.91,267.31,264.7,267.19,19465.0,258.5337,259.8948,257.3572,259.7782,19465.0
2022-09-28 09:40:00,266.43,268.18,265.54,267.03,13321.0,259.0392,260.7407,258.1739,259.6226,13321.0
2022-09-28 09:50:00,267.24,269.33,267.02,268.22,5552.0,259.8268,261.8588,259.6129,260.7796,5552.0
2022-09-28 10:00:00,268.24,269.69,266.87,267.22,13219.0,260.799,262.2088,259.467,259.8073,13219.0
2022-09-28 10:10:00,267.21,267.37,265.25,266.6,15245.0,259.7976,259.9532,257.892,259.2045,15245.0
2022-09-28 10:20:00,266.96,269.63,266.96,269.3,8715.0,259.5545,262.1505,259.5545,261.8296,8715.0
2022-09-28 10:30:00,269.31,270.91,268.93,269.17,11183.0,261.8394,263.395,261.4699,261.7032,11183.0
2022-09-28 10:40:00,269.2,270.99,269.16,270.49,5494.0,261.7324,263.4728,261.6935,262.9866,5494.0
2022-09-28 10:50:00,270.1,270.59,269.68,270.0,11645.0,262.6074,263.0839,262.1991,262.5102,11645.0
2022-09-28 11:00:00,269.87,270.92,269.87,270.73,4311.0,262.3838,263.4047,262.3838,263.22,4311.0
2022-09-28 11:10:00,270.43,271.69,270.32,271.69,5351.0,262.9283,264.1533,262.8213,264.1533,5351.0
2022-09-28 11:20:00,271.69,273.09,271.69,271.71,10922.0,264.1533,265.5145,264.1533,264.1728,10922.0
2022-09-28 11:30:00,271.51,272.61,271.47,271.77,6050.0,263.9783,265.0478,263.9394,264.2311,6050.0
2022-09-28 11:40:00,271.87,272.8,271.34,272.59,5409.0,264.3283,265.2325,263.813,265.0284,5409.0
2022-09-28 11:50:00,272.85,273.27,272.46,272.9,4395.0,265.2812,265.6895,264.902,265.3298,4395.0
2022-09-28 12:00:00,272.94,273.75,272.78,273.6,13577.0,265.3687,266.1562,265.2131,266.0104,13577.0
2022-09-28 12:10:00,273.67,274.26,273.62,274.17,5496.0,266.0784,266.652,266.0298,266.5645,5496.0
2022-09-28 12:20:00,274.06,274.06,272.94,273.24,4388.0,266.4576,266.4576,265.3687,265.6603,4388.0
2022-09-28 12:30:00,273.19,273.26,272.7,272.93,2417.0,265.6117,265.6798,265.1353,265.3589,2417.0
2022-09-28 12:40:00,272.93,273.67,272.84,273.12,2892.0,265.3589,266.0784,265.2714,265.5437,2892.0
2022-09-28 12:50:00,272.84,272.9,272.64,272.86,1355.0,265.2714,265.3298,265.077,265.2909,1355.0
2022-09-28 13:00:00,272.95,274.22,272.88,274.22,4160.0,265.3784,266.6132,265.3103,266.6132,4160.0
2022-09-28 13:10:00,273.86,274.08,273.69,274.07,2475.0,266.2631,266.477,266.0979,266.4673,2475.0
2022-09-28 13:20:00,273.98,274.01,273.21,273.65,7508.0,266.3798,266.409,265.6312,266.059,7508.0
2022-09-28 13:30:00,273.48,274.26,273.47,274.06,3404.0,265.8937,266.652,265.884,266.4576,3404.0
2022-09-28 13:40:00,273.81,274.21,273.75,273.82,5795.0,266.2145,266.6034,266.1562,266.2243,5795.0
2022-09-28 13:50:00,273.74,274.42,273.61,274.42,4212.0,266.1465,266.8076,266.0201,266.8076,4212.0
2022-09-28 14:00:00,274.52,275.08,274.42,274.91,8869.0,266.9048,267.4493,266.8076,267.284,8869.0
2022-09-28 14:10:00,275.0,275.06,274.53,274.53,6694.0,267.3715,267.4299,266.9146,266.9146,6694.0
2022-09-28 14:20:00,274.33,274.33,273.71,273.83,2617.0,266.7201,266.7201,266.1173,266.234,2617.0
2022-09-28 14:30:00,274.04,274.98,274.04,274.82,5715.0,266.4381,267.3521,266.4381,267.1965,5715.0
2022-09-28 14:40:00,274.66,274.77,273.58,274.37,3062.0,267.041,267.1479,265.9909,266.759,3062.0
2022-09-28 14:50:00,274.58,274.97,274.5,274.92,3612.0,266.9632,267.3424,266.8854,267.2937,3612.0
2022-09-28 15:00:00,274.78,276.51,274.78,276.21,9022.0,267.1576,268.8396,267.1576,268.548,9022.0
2022-09-28 15:10:00,276.24,276.69,275.98,276.18,7868.0,268.5771,269.0146,268.3243,268.5188,7868.0
2022-09-28 15:20:00,276.2,277.42,276.17,277.42,10741.0,268.5382,269.7244,268.5091,269.7244,10741.0
2022-09-28 15:30:00,277.42,278.05,277.33,277.5,15593.0,269.7244,270.3369,269.6369,269.8022,15593.0
2022-09-28 15:40:00,277.43,278.24,277.43,277.93,16941.0,269.7341,270.5216,269.7341,270.2202,16941.0
2022-09-28 15:50:00,277.63,278.28,276.8,276.8,142646.0,269.9286,270.5605,269.1216,269.1216,142646.0
2022-09-29 09:30:00,272.8,274.18,271.34,271.97,45285.0,265.2325,266.5743,263.813,264.4256,45285.0
2022-09-29 09:40:00,271.7,272.18,267.86,267.86,6783.0,264.1631,264.6297,260.4296,260.4296,6783.0
2022-09-29 09:50:00,268.0,269.66,268.0,268.75,29684.0,260.5657,262.1796,260.5657,261.2949,29684.0
2022-09-29 10:00:00,268.24,268.24,266.53,266.92,7882.0,260.799,260.799,259.1365,259.5157,7882.0
2022-09-29 10:10:00,266.5,266.56,264.42,265.4,5378.0,259.1073,259.1656,257.085,258.0378,5378.0
2022-09-29 10:20:00,265.26,266.22,265.09,265.66,6600.0,257.9017,258.8351,257.7364,258.2906,6600.0
2022-09-29 10:30:00,265.0,266.25,264.6,266.01,4488.0,257.6489,258.8642,257.26,258.6309,4488.0
2022-09-29 10:40:00,266.09,267.58,266.09,267.03,7511.0,258.7087,260.1573,258.7087,259.6226,7511.0
2022-09-29 10:50:00,266.92,268.19,266.51,267.39,8214.0,259.5157,260.7504,259.117,259.9726,8214.0
2022-09-29 11:00:00,267.21,270.11,267.21,269.99,9083.0,259.7976,262.6172,259.7976,262.5005,9083.0
2022-09-29 11:10:00,270.2,270.52,269.17,269.58,11804.0,262.7047,263.0158,261.7032,262.1019,11804.0
2022-09-29 11:20:00,269.47,269.47,268.53,269.42,4536.0,261.9949,261.9949,261.081,261.9463,4536.0
2022-09-29 11:30:00,269.76,270.08,268.9,269.61,3764.0,262.2769,262.588,261.4407,262.131,3764.0
2022-09-29 11:40:00,269.69,270.62,269.4,270.5,4240.0,262.2088,263.113,261.9269,262.9963,4240.0
2022-09-29 11:50:00,270.28,271.44,270.24,270.99,3520.0,262.7825,263.9103,262.7436,263.4728,3520.0
2022-09-29 12:00:00,270.53,271.0,270.36,271.0,2437.0,263.0255,263.4825,262.8602,263.4825,2437.0
2022-09-29 12:10:00,270.84,271.03,270.04,270.04,2354.0,263.3269,263.5116,262.5491,262.5491,2354.0
2022-09-29 12:20:00,270.07,270.23,269.48,270.23,1817.0,262.5783,262.7338,262.0046,262.7338,1817.0
2022-09-29 12:30:00,270.37,271.45,270.37,271.31,2454.0,262.87,263.92,262.87,263.7839,2454.0
2022-09-29 12:40:00,271.14,271.14,270.73,270.82,1755.0,263.6186,263.6186,263.22,263.3075,1755.0
2022-09-29 12:50:00,270.85,270.85,270.19,270.19,928.0,263.3366,263.3366,262.6949,262.6949,928.0
2022-09-29 13:00:00,269.71,269.98,269.59,269.63,2715.0,262.2283,262.4908,262.1116,262.1505,2715.0
2022-09-29 13:10:00,269.61,270.23,269.45,270.01,1299.0,262.131,262.7338,261.9755,262.5199,1299.0
2022-09-29 13:20:00,269.83,269.83,269.33,269.36,2700.0,262.3449,262.3449,261.8588,261.888,2700.0
2022-09-29 13:30:00,269.23,270.15,269.22,269.92,2303.0,261.7616,262.6561,261.7519,262.4324,2303.0
2022-09-29 13:40:00,269.74,269.74,269.24,269.42,1000.0,262.2574,262.2574,261.7713,261.9463,1000.0
2022-09-29 13:50:00,269.39,269.39,268.05,268.06,1414.0,261.9171,261.9171,260.6143,260.624,1414.0
2022-09-29 14:00:00,267.76,268.51,267.76,268.2,3877.0,260.3324,261.0616,260.3324,260.7602,3877.0
2022-09-29 14:10:00,268.34,268.34,267.4,267.41,2656.0,260.8963,260.8963,259.9823,259.9921,2656.0
2022-09-29 14:20:00,267.49,268.16,267.4,267.94,3430.0,260.0698,260.7213,259.9823,260.5074,3430.0
2022-09-29 14:30:00,268.08,268.78,267.63,268.32,2691.0,260.6435,261.3241,260.206,260.8768,2691.0
2022-09-29 14:40:00,268.12,268.19,267.76,267.81,1999.0,260.6824,260.7504,260.3324,260.381,1999.0
2022-09-29 14:50:00,267.66,267.66,267.13,267.41,1500.0,260.2351,260.2351,259.7198,259.9921,1500.0
2022-09-29 15:00:00,267.26,267.85,267.18,267.18,1638.0,259.8462,260.4199,259.7684,259.7684,1638.0
2022-09-29 15:10:00,267.16,268.71,267.15,268.71,4072.0,259.749,261.256,259.7393,261.256,4072.0
2022-09-29 15:20:00,268.74,268.82,268.14,268.82,1769.0,261.2852,261.363,260.7018,261.363,1769.0
2022-09-29 15:30:00,268.28,270.17,268.27,269.59,5201.0,260.8379,262.6755,260.8282,262.1116,5201.0
2022-09-29 15:40:00,269.82,270.38,269.32,269.77,7039.0,262.3352,262.8797,261.8491,262.2866,7039.0
2022-09-29 15:50:00,269.85,270.62,269.59,270.11,23024.0,262.3644,263.113,262.1116,262.6172,23024.0
2022-09-30 09:30:00,268.85,269.13,265.0,266.6,26837.0,261.3921,261.6644,257.6489,259.2045,26837.0
2022-09-30 09:40:00,266.39,270.04,266.12,268.32,10102.0,259.0004,262.5491,258.7378,260.8768,10102.0
2022-09-30 09:50:00,268.71,271.99,268.54,271.67,8438.0,261.256,264.445,261.0907,264.1339,8438.0
2022-09-30 10:00:00,271.95,273.11,271.0,272.92,6303.0,264.4061,265.5339,263.4825,265.3492,6303.0
2022-09-30 10:10:00,272.78,273.31,270.83,272.2,10478.0,265.2131,265.7284,263.3172,264.6492,10478.0
2022-09-30 10:20:00,272.22,272.24,270.15,271.18,3811.0,264.6686,264.6881,262.6561,263.6575,3811.0
2022-09-30 10:30:00,271.43,273.92,271.31,273.41,5105.0,263.9006,266.3215,263.7839,265.8256,5105.0
2022-09-30 10:40:00,273.25,274.17,273.13,273.47,6852.0,265.6701,266.5645,265.5534,265.884,6852.0
2022-09-30 10:50:00,273.9,274.49,272.69,273.38,8535.0,266.302,266.8757,265.1256,265.7965,8535.0
2022-09-30 11:00:00,273.9,275.36,273.51,275.15,4482.0,266.302,267.7215,265.9229,267.5174,4482.0
2022-09-30 11:10:00,275.14,275.8,274.61,275.75,8782.0,267.5076,268.1493,266.9923,268.1007,8782.0
2022-09-30 11:20:00,275.74,276.17,275.52,275.52,10318.0,268.091,268.5091,267.8771,267.8771,10318.0
2022-09-30 11:30:00,275.65,275.95,274.7,274.86,3973.0,268.0035,268.2952,267.0798,267.2354,3973.0
2022-09-30 11:40:00,274.82,274.83,273.83,274.38,3874.0,267.1965,267.2062,266.234,266.7687,3874.0
2022-09-30 11:50:00,274.13,274.27,273.35,273.66,4358.0,266.5257,266.6618,265.7673,266.0687,4358.0
2022-09-30 12:00:00,273.51,273.8,273.27,273.43,1827.0,265.9229,266.2048,265.6895,265.8451,1827.0
2022-09-30 12:10:00,273.57,274.49,273.57,274.04,3584.0,265.9812,266.8757,265.9812,266.4381,3584.0
2022-09-30 12:20:00,274.0,274.0,273.15,273.21,2531.0,266.3993,266.3993,265.5728,265.6312,2531.0
2022-09-30 12:30:00,273.24,274.4,273.23,274.4,3377.0,265.6603,266.7882,265.6506,266.7882,3377.0
2022-09-30 12:40:00,274.55,275.38,274.33,275.21,2876.0,266.934,267.741,266.7201,267.5757,2876.0
2022-09-30 12:50:00,275.44,275.5,274.92,275.12,4376.0,267.7993,267.8576,267.2937,267.4882,4376.0
2022-09-30 13:00:00,274.93,276.06,274.81,276.05,6886.0,267.3035,268.4021,267.1868,268.3924,6886.0
2022-09-30 13:10:00,276.11,276.63,275.34,275.38,37434.0,268.4507,268.9563,267.7021,267.741,37434.0
2022-09-30 13:20:00,275.43,276.08,274.67,274.88,15798.0,267.7896,268.4216,267.0507,267.2548,15798.0
2022-09-30 13:30:00,274.91,275.13,274.11,274.23,7592.0,267.284,267.4979,266.5062,266.6229,7592.0
2022-09-30 13:40:00,274.19,274.29,272.9,273.34,13750.0,266.584,266.6812,265.3298,265.7576,13750.0
2022-09-30 13:50:00,273.37,274.39,273.28,274.12,8729.0,265.7867,266.7784,265.6992,266.5159,8729.0
2022-09-30 14:00:00,274.05,274.6,273.61,274.47,13617.0,266.4479,266.9826,266.0201,266.8562,13617.0
2022-09-30 14:10:00,274.47,274.73,273.64,273.83,48237.0,266.8562,267.109,266.0492,266.234,48237.0
2022-09-30 14:20:00,273.78,274.06,273.06,273.57,20033.0,266.1854,266.4576,265.4853,265.9812,20033.0
2022-09-30 14:30:00,273.65,273.99,273.16,273.64,6456.0,266.059,266.3895,265.5826,266.0492,6456.0
2022-09-30 14:40:00,273.44,273.49,272.48,272.51,7686.0,265.8548,265.9034,264.9214,264.9506,7686.0
2022-09-30 14:50:00,272.54,272.98,272.06,272.58,17886.0,264.9798,265.4076,264.5131,265.0186,17886.0
2022-09-30 15:00:00,272.46,273.97,272.41,272.97,18140.0,264.902,266.3701,264.8534,265.3978,18140.0
2022-09-30 15:10:00,272.92,273.23,272.42,272.97,6053.0,265.3492,265.6506,264.8631,265.3978,6053.0
2022-09-30 15:20:00,272.83,273.47,271.85,272.96,12438.0,265.2617,265.884,264.3089,265.3881,12438.0
2022-09-30 15:30:00,273.09,273.55,271.75,272.24,11055.0,265.5145,265.9617,264.2117,264.6881,11055.0
2022-09-30 15:40:00,272.5,273.26,272.49,272.78,12622.0,264.9409,265.6798,264.9311,265.2131,12622.0
2022-09-30 15:50:00,272.39,272.45,269.79,270.37,71182.0,264.8339,264.8923,262.306,262.87,71182.0
2022-10-03 09:30:00,276.39,277.0,273.75,273.81,11253.0,268.723,269.316,266.1562,266.2145,11253.0
2022-10-03 09:40:00,273.5,278.0,273.32,278.0,3268.0,265.9131,270.2883,265.7381,270.2883,3268.0
2022-10-03 09:50:00,277.92,278.35,274.83,274.83,11034.0,270.2105,270.6286,267.2062,267.2062,11034.0
2022-10-03 10:00:00,275.24,279.82,274.32,279.03,53304.0,267.6049,272.0578,266.7104,271.2897,53304.0
2022-10-03 10:10:00,278.64,278.64,277.27,278.5,14367.0,270.9105,270.9105,269.5785,270.7744,14367.0
2022-10-03 10:20:00,278.27,281.24,278.23,280.35,6504.0,270.5508,273.4384,270.5119,272.5731,6504.0
2022-10-03 10:30:00,280.33,280.47,279.0,279.08,8190.0,272.5537,272.6898,271.2606,271.3383,8190.0
2022-10-03 10:40:00,279.32,279.32,277.41,277.64,22014.0,271.5717,271.5717,269.7147,269.9383,22014.0
2022-10-03 10:50:00,277.67,278.82,277.39,278.71,9183.0,269.9675,271.0856,269.6952,270.9786,9183.0
2022-10-03 11:00:00,278.78,280.43,278.69,280.1,7693.0,271.0467,272.6509,270.9592,272.33,7693.0
2022-10-03 11:10:00,280.11,281.25,280.11,280.88,4752.0,272.3398,273.4481,272.3398,273.0884,4752.0
2022-10-03 11:20:00,281.02,281.02,280.46,280.46,5852.0,273.2245,273.2245,272.6801,272.6801,5852.0
2022-10-03 11:30:00,280.63,281.72,279.97,280.4,4058.0,272.8453,273.9051,272.2037,272.6217,4058.0
2022-10-03 11:40:00,280.17,280.62,279.25,280.58,15812.0,272.3981,272.8356,271.5036,272.7967,15812.0
2022-10-03 11:50:00,280.69,280.97,279.06,279.26,7445.0,272.9037,273.1759,271.3189,271.5133,7445.0
2022-10-03 12:00:00,279.37,280.25,279.26,280.25,4333.0,271.6203,272.4759,271.5133,272.4759,4333.0
2022-10-03 12:10:00,280.32,280.5,279.49,279.72,9923.0,272.5439,272.7189,271.737,271.9606,9923.0
2022-10-03 12:20:00,279.63,280.34,279.11,279.4,6055.0,271.8731,272.5634,271.3675,271.6495,6055.0
2022-10-03 12:30:00,279.47,280.54,279.28,280.32,5429.0,271.7175,272.7578,271.5328,272.5439,5429.0
2022-10-03 12:40:00,280.37,280.5,280.01,280.31,8700.0,272.5926,272.7189,272.2425,272.5342,8700.0
2022-10-03 12:50:00,280.49,280.81,279.87,280.67,5573.0,272.7092,273.0203,272.1064,272.8842,5573.0
2022-10-03 13:00:00,280.67,281.41,280.67,281.33,4399.0,272.8842,273.6037,272.8842,273.5259,4399.0
2022-10-03 13:10:00,281.19,281.19,280.03,280.43,5464.0,273.3898,273.3898,272.262,272.6509,5464.0
2022-10-03 13:20:00,280.48,281.13,280.47,280.66,2700.0,272.6995,273.3315,272.6898,272.8745,2700.0
2022-10-03 13:30:00,280.79,281.71,280.79,281.11,5300.0,273.0009,273.8954,273.0009,273.312,5300.0
2022-10-03 13:40:00,281.12,281.49,280.96,281.14,3621.0,273.3218,273.6815,273.1662,273.3412,3621.0
2022-10-03 13:50:00,280.99,281.51,280.82,281.48,11707.0,273.1954,273.7009,273.0301,273.6718,11707.0
2022-10-03 14:00:00,281.5,282.52,281.5,281.85,11246.0,273.6912,274.6829,273.6912,274.0315,11246.0
2022-10-03 14:10:00,281.93,282.51,281.93,282.13,5447.0,274.1093,274.6732,274.1093,274.3037,5447.0
2022-10-03 14:20:00,282.3,283.34,282.27,283.31,7847.0,274.469,275.4802,274.4398,275.451,7847.0
2022-10-03 14:30:00,282.79,283.94,282.76,283.13,12980.0,274.9454,276.0635,274.9163,275.276,12980.0
2022-10-03 14:40:00,283.07,283.61,282.97,283.09,7086.0,275.2177,275.7427,275.1204,275.2371,7086.0
2022-10-03 14:50:00,283.18,283.35,282.51,282.75,10444.0,275.3246,275.4899,274.6732,274.9065,10444.0
2022-10-03 15:00:00,282.52,282.88,282.34,282.65,5054.0,274.6829,275.0329,274.5079,274.8093,5054.0
2022-10-03 15:10:00,282.71,283.1,282.4,283.02,18844.0,274.8676,275.2468,274.5662,275.169,18844.0
2022-10-03 15:20:00,282.98,283.81,282.87,283.47,10231.0,275.1302,275.9371,275.0232,275.6066,10231.0
2022-10-03 15:30:00,283.34,283.5,282.66,282.69,10100.0,275.4802,275.6357,274.819,274.8482,10100.0
2022-10-03 15:40:00,282.69,282.69,281.7,282.1,14174.0,274.8482,274.8482,273.8857,274.2746,14174.0
2022-10-03 15:50:00,282.12,282.12,281.06,281.73,46287.0,274.294,274.294,273.2634,273.9148,46287.0
2022-10-04 09:30:00,289.4,292.25,289.35,291.68,10987.0,281.3721,284.143,281.3235,283.5888,10987.0
2022-10-04 09:40:00,291.28,292.38,290.25,290.44,8883.0,283.1999,284.2694,282.1985,282.3832,8883.0
2022-10-04 09:50:00,290.51,291.52,290.0,291.46,3900.0,282.4513,283.4333,281.9554,283.3749,3900.0
2022-10-04 10:00:00,290.82,292.5,290.82,291.78,13272.0,282.7527,284.3861,282.7527,283.686,13272.0
2022-10-04 10:10:00,291.74,292.45,291.38,292.19,2834.0,283.6472,284.3375,283.2971,284.0847,2834.0
2022-10-04 10:20:00,291.58,291.71,290.5,290.5,5727.0,283.4916,283.618,282.4415,282.4415,5727.0
2022-10-04 10:30:00,290.6,292.03,290.59,291.77,3956.0,282.5388,283.9291,282.5291,283.6763,3956.0
2022-10-04 10:40:00,292.0,292.19,291.08,291.28,4520.0,283.8999,284.0847,283.0055,283.1999,4520.0
2022-10-04 10:50:00,291.59,292.15,290.84,292.01,4667.0,283.5013,284.0458,282.7721,283.9097,4667.0
2022-10-04 11:00:00,292.06,293.27,291.73,293.13,9125.0,283.9583,285.1347,283.6374,284.9986,9125.0
2022-10-04 11:10:00,292.94,293.68,292.05,293.68,5162.0,284.8139,285.5333,283.9486,285.5333,5162.0
2022-10-04 11:20:00,293.62,293.99,293.27,293.99,4081.0,285.475,285.8347,285.1347,285.8347,4081.0
2022-10-04 11:30:00,294.0,294.33,293.2,293.94,5968.0,285.8445,286.1653,285.0667,285.7861,5968.0
2022-10-04 11:40:00,293.96,294.11,293.0,293.0,2316.0,285.8056,285.9514,284.8722,284.8722,2316.0
2022-10-04 11:50:00,293.31,293.8,293.13,293.8,6368.0,285.1736,285.65,284.9986,285.65,6368.0
2022-10-04 12:00:00,293.96,294.09,293.32,293.36,2914.0,285.8056,285.932,285.1833,285.2222,2914.0
2022-10-04 12:10:00,293.05,293.73,293.0,293.05,4769.0,284.9208,285.5819,284.8722,284.9208,4769.0
2022-10-04 12:20:00,293.05,293.91,292.59,293.34,4845.0,284.9208,285.757,284.4736,285.2028,4845.0
2022-10-04 12:30:00,293.25,293.86,293.25,293.71,3806.0,285.1153,285.7083,285.1153,285.5625,3806.0
2022-10-04 12:40:00,293.58,293.61,292.47,292.47,4753.0,285.4361,285.4653,284.3569,284.3569,4753.0
2022-10-04 12:50:00,292.46,292.63,292.11,292.63,1648.0,284.3472,284.5125,284.0069,284.5125,1648.0
2022-10-04 13:00:00,292.79,293.0,292.44,292.48,2342.0,284.668,284.8722,284.3277,284.3666,2342.0
2022-10-04 13:10:00,292.66,292.66,290.96,290.96,2932.0,284.5416,284.5416,282.8888,282.8888,2932.0
2022-10-04 13:20:00,290.84,292.36,290.78,292.28,6212.0,282.7721,284.25,282.7138,284.1722,6212.0
2022-10-04 13:30:00,292.16,292.45,291.6,291.71,4200.0,284.0555,284.3375,283.511,283.618,4200.0
2022-10-04 13:40:00,291.52,292.57,291.52,292.45,2156.0,283.4333,284.4541,283.4333,284.3375,2156.0
2022-10-04 13:50:00,292.54,293.34,292.53,293.01,2400.0,284.425,285.2028,284.4152,284.8819,2400.0
2022-10-04 14:00:00,293.04,293.21,292.57,292.86,3253.0,284.9111,285.0764,284.4541,284.7361,3253.0
2022-10-04 14:10:00,293.08,293.09,292.33,292.33,3950.0,284.95,284.9597,284.2208,284.2208,3950.0
2022-10-04 14:20:00,292.59,292.98,292.41,292.6,2633.0,284.4736,284.8528,284.2986,284.4833,2633.0
2022-10-04 14:30:00,292.38,292.76,292.25,292.56,2300.0,284.2694,284.6389,284.143,284.4444,2300.0
2022-10-04 14:40:00,292.43,293.19,292.39,292.97,2557.0,284.318,285.0569,284.2791,284.843,2557.0
2022-10-04 14:50:00,293.32,293.35,292.99,293.09,3555.0,285.1833,285.2125,284.8625,284.9597,3555.0
2022-10-04 15:00:00,293.1,293.46,292.87,292.96,4994.0,284.9694,285.3194,284.7458,284.8333,4994.0
2022-10-04 15:10:00,292.58,293.24,292.27,293.07,1838.0,284.4639,285.1055,284.1624,284.9403,1838.0
2022-10-04 15:20:00,292.94,293.61,292.8,293.31,3190.0,284.8139,285.4653,284.6777,285.1736,3190.0
2022-10-04 15:30:00,293.3,293.86,292.98,293.29,13188.0,285.1639,285.7083,284.8528,285.1542,13188.0
2022-10-04 15:40:00,293.18,293.78,292.96,293.69,9378.0,285.0472,285.6306,284.8333,285.5431,9378.0
2022-10-04 15:50:00,293.82,294.39,293.54,294.39,26915.0,285.6695,286.2236,285.3972,286.2236,26915.0
2022-10-05 09:30:00,288.79,291.65,287.6,289.82,13416.0,280.779,283.5596,279.622,281.7804,13416.0
2022-10-05 09:40:00,289.78,291.28,289.15,291.24,3232.0,281.7415,283.1999,281.129,283.161,3232.0
2022-10-05 09:50:00,291.22,291.22,290.22,290.43,2850.0,283.1416,283.1416,282.1693,282.3735,2850.0
2022-10-05 10:00:00,290.16,290.16,287.95,288.28,3281.0,282.111,282.111,279.9623,280.2831,3281.0
2022-10-05 10:10:00,288.34,289.49,288.29,288.36,7904.0,280.3415,281.4596,280.2929,280.3609,7904.0
2022-10-05 10:20:00,288.36,289.43,288.27,288.79,5299.0,280.3609,281.4012,280.2734,280.779,5299.0
2022-10-05 10:30:00,288.71,289.27,287.94,289.01,7340.0,280.7012,281.2457,279.9526,280.9929,7340.0
2022-10-05 10:40:00,288.76,289.53,288.7,288.7,5120.0,280.7498,281.4985,280.6915,280.6915,5120.0
2022-10-05 10:50:00,288.36,289.19,287.88,288.42,7447.0,280.3609,281.1679,279.8942,280.4192,7447.0
2022-10-05 11:00:00,288.02,290.55,287.75,290.46,2848.0,280.0303,282.4902,279.7678,282.4027,2848.0
2022-10-05 11:10:00,290.4,291.94,290.4,291.83,5412.0,282.3443,283.8416,282.3443,283.7347,5412.0
2022-10-05 11:20:00,291.84,292.04,291.32,291.71,3563.0,283.7444,283.9388,283.2388,283.618,3563.0
2022-10-05 11:30:00,291.78,292.52,290.98,292.33,4738.0,283.686,284.4055,282.9082,284.2208,4738.0
2022-10-05 11:40:00,292.27,292.54,291.32,291.32,1719.0,284.1624,284.425,283.2388,283.2388,1719.0
2022-10-05 11:50:00,291.23,291.72,291.18,291.36,1600.0,283.1513,283.6277,283.1027,283.2777,1600.0
2022-10-05 12:00:00,291.23,292.06,290.78,291.91,3755.0,283.1513,283.9583,282.7138,283.8124,3755.0
2022-10-05 12:10:00,292.29,293.7,292.19,293.25,3922.0,284.1819,285.5528,284.0847,285.1153,3922.0
2022-10-05 12:20:00,293.42,293.43,292.61,292.78,2822.0,285.2805,285.2903,284.493,284.6583,2822.0
2022-10-05 12:30:00,292.58,293.13,292.22,293.01,4316.0,284.4639,284.9986,284.1138,284.8819,4316.0
2022-10-05 12:40:00,292.94,293.72,292.93,293.72,1469.0,284.8139,285.5722,284.8041,285.5722,1469.0
2022-10-05 12:50:00,293.81,293.84,293.36,293.5,2560.0,285.6597,285.6889,285.2222,285.3583,2560.0
2022-10-05 13:00:00,293.32,295.04,293.32,294.5,7930.0,285.1833,286.8556,285.1833,286.3306,7930.0
2022-10-05 13:10:00,294.84,295.09,294.64,295.09,4347.0,286.6612,286.9042,286.4667,286.9042,4347.0
2022-10-05 13:20:00,295.24,295.55,294.6,294.69,2632.0,287.0501,287.3515,286.4278,286.5153,2632.0
2022-10-05 13:30:00,294.66,294.94,294.2,294.94,5419.0,286.4862,286.7584,286.0389,286.7584,5419.0
2022-10-05 13:40:00,294.76,294.99,294.21,294.64,9469.0,286.5834,286.807,286.0486,286.4667,9469.0
2022-10-05 13:50:00,294.68,294.68,293.88,294.01,2293.0,286.5056,286.5056,285.7278,285.8542,2293.0
2022-10-05 14:00:00,294.05,294.42,293.6,293.7,2402.0,285.8931,286.2528,285.4556,285.5528,2402.0
2022-10-05 14:10:00,293.86,294.33,293.56,294.32,2438.0,285.7083,286.1653,285.4167,286.1556,2438.0
2022-10-05 14:20:00,294.12,294.19,293.69,294.13,3046.0,285.9611,286.0292,285.5431,285.9709,3046.0
2022-10-05 14:30:00,293.94,294.49,293.73,294.29,2370.0,285.7861,286.3209,285.5819,286.1264,2370.0
2022-10-05 14:40:00,294.07,294.56,294.05,294.37,2616.0,285.9125,286.3889,285.8931,286.2042,2616.0
2022-10-05 14:50:00,294.34,295.07,294.33,294.93,2400.0,286.175,286.8848,286.1653,286.7487,2400.0
2022-10-05 15:00:00,295.4,295.86,295.12,295.69,2850.0,287.2056,287.6529,286.9334,287.4876,2850.0
2022-10-05 15:10:00,295.58,296.94,295.56,296.65,5310.0,287.3806,288.7029,287.3612,288.4209,5310.0
2022-10-05 15:20:00,296.75,296.75,295.79,295.84,2123.0,288.5182,288.5182,287.5848,287.6334,2123.0
2022-10-05 15:30:00,295.88,296.04,295.4,295.75,4846.0,287.6723,287.8279,287.2056,287.5459,4846.0
2022-10-05 15:40:00,295.6,295.93,295.05,295.05,7233.0,287.4001,287.7209,286.8653,286.8653,7233.0
2022-10-05 15:50:00,294.89,295.1,293.67,294.06,37884.0,286.7098,286.9139,285.5236,285.9028,37884.0
2022-10-06 09:30:00,293.13,295.99,293.0,295.99,9329.0,284.9986,287.7793,284.8722,287.7793,9329.0
2022-10-06 09:40:00,296.33,298.15,295.31,295.31,4613.0,288.1098,289.8793,287.1181,287.1181,4613.0
2022-10-06 09:50:00,295.69,296.67,294.75,295.22,10278.0,287.4876,288.4404,286.5737,287.0306,10278.0
2022-10-06 10:00:00,295.18,295.19,292.52,293.68,13309.0,286.9917,287.0014,284.4055,285.5333,13309.0
2022-10-06 10:10:00,293.75,293.79,291.95,292.85,16843.0,285.6014,285.6403,283.8513,284.7264,16843.0
2022-10-06 10:20:00,293.01,293.87,292.1,292.86,12184.0,284.8819,285.7181,283.9972,284.7361,12184.0
2022-10-06 10:30:00,292.81,294.25,292.81,294.0,8057.0,284.6875,286.0875,284.6875,285.8445,8057.0
2022-10-06 10:40:00,294.48,296.33,294.28,295.91,3275.0,286.3111,288.1098,286.1167,287.7015,3275.0
2022-10-06 10:50:00,296.0,297.95,295.76,297.95,3904.0,287.789,289.6849,287.5556,289.6849,3904.0
2022-10-06 11:00:00,297.52,297.6,295.95,296.4,5550.0,289.2668,289.3446,287.7404,288.1779,5550.0
2022-10-06 11:10:00,296.41,297.26,295.58,297.09,4454.0,288.1876,289.014,287.3806,288.8487,4454.0
2022-10-06 11:20:00,296.89,297.92,296.79,297.71,5789.0,288.6543,289.6557,288.5571,289.4515,5789.0
2022-10-06 11:30:00,297.75,297.75,296.76,296.78,4403.0,289.4904,289.4904,288.5279,288.5473,4403.0
2022-10-06 11:40:00,296.77,298.0,296.69,297.51,5947.0,288.5376,289.7335,288.4598,289.2571,5947.0
2022-10-06 11:50:00,297.45,297.61,295.13,295.13,3867.0,289.1988,289.3543,286.9431,286.9431,3867.0
2022-10-06 12:00:00,295.12,296.0,295.05,295.86,2192.0,286.9334,287.789,286.8653,287.6529,2192.0
2022-10-06 12:10:00,295.86,295.86,294.98,294.98,2600.0,287.6529,287.6529,286.7973,286.7973,2600.0
2022-10-06 12:20:00,295.3,295.71,295.03,295.4,2878.0,287.1084,287.507,286.8459,287.2056,2878.0
2022-10-06 12:30:00,295.16,295.73,295.11,295.61,2133.0,286.9723,287.5265,286.9237,287.4098,2133.0
2022-10-06 12:40:00,295.7,296.61,295.63,296.16,2800.0,287.4973,288.3821,287.4292,287.9445,2800.0
2022-10-06 12:50:00,295.69,296.09,295.66,295.69,891.0,287.4876,287.8765,287.4584,287.4876,891.0
2022-10-06 13:00:00,295.97,296.45,295.6,295.8,5779.0,287.7598,288.2265,287.4001,287.5945,5779.0
2022-10-06 13:10:00,295.81,296.67,295.72,296.54,3080.0,287.6043,288.4404,287.5167,288.314,3080.0
2022-10-06 13:20:00,296.63,297.02,296.39,296.81,6095.0,288.4015,288.7807,288.1682,288.5765,6095.0
2022-10-06 13:30:00,296.92,296.92,295.87,295.87,2806.0,288.6835,288.6835,287.6626,287.6626,2806.0
2022-10-06 13:40:00,295.99,296.52,295.98,296.43,2104.0,287.7793,288.2946,287.7695,288.2071,2104.0
2022-10-06 13:50:00,296.53,296.76,296.36,296.52,3000.0,288.3043,288.5279,288.139,288.2946,3000.0
2022-10-06 14:00:00,296.46,296.46,295.03,295.03,600.0,288.2362,288.2362,286.8459,286.8459,600.0
2022-10-06 14:10:00,294.85,295.47,294.84,295.47,7154.0,286.6709,287.2737,286.6612,287.2737,7154.0
2022-10-06 14:20:00,295.48,296.01,295.35,295.61,9689.0,287.2834,287.7987,287.157,287.4098,9689.0
2022-10-06 14:30:00,295.74,296.57,295.43,296.05,24007.0,287.5362,288.3432,287.2348,287.8376,24007.0
2022-10-06 14:40:00,296.06,296.44,295.54,295.54,8786.0,287.8473,288.2168,287.3417,287.3417,8786.0
2022-10-06 14:50:00,295.78,296.66,295.31,296.3,29011.0,287.5751,288.4307,287.1181,288.0807,29011.0
2022-10-06 15:00:00,296.24,296.24,295.6,296.11,7597.0,288.0223,288.0223,287.4001,287.8959,7597.0
2022-10-06 15:10:00,296.32,296.4,295.69,296.1,5921.0,288.1001,288.1779,287.4876,287.8862,5921.0
2022-10-06 15:20:00,295.88,296.67,295.79,296.61,7026.0,287.6723,288.4404,287.5848,288.3821,7026.0
2022-10-06 15:30:00,296.56,296.89,296.07,296.07,31101.0,288.3334,288.6543,287.857,287.857,31101.0
2022-10-06 15:40:00,296.08,296.09,294.73,294.73,13814.0,287.8668,287.8765,286.5542,286.5542,13814.0
2022-10-06 15:50:00,294.92,295.06,293.54,293.55,54179.0,286.7389,286.8751,285.3972,285.4069,54179.0
2022-10-07 09:30:00,288.27,290.79,287.67,288.96,9609.0,280.2734,282.7235,279.6901,280.9443,9609.0
2022-10-07 09:40:00,289.19,289.74,285.52,285.52,7672.0,281.1679,281.7026,277.5997,277.5997,7672.0
2022-10-07 09:50:00,285.01,285.84,284.12,284.57,4601.0,277.1038,277.9108,276.2385,276.676,4601.0
2022-10-07 10:00:00,284.08,284.2,282.44,282.89,16817.0,276.1996,276.3163,274.6051,275.0427,16817.0
2022-10-07 10:10:00,282.79,287.02,282.48,286.95,20010.0,274.9454,279.0581,274.644,278.99,20010.0
2022-10-07 10:20:00,286.83,286.83,285.55,286.63,15960.0,278.8734,278.8734,277.6289,278.6789,15960.0
2022-10-07 10:30:00,286.71,286.81,285.28,286.17,6578.0,278.7567,278.8539,277.3664,278.2317,6578.0
2022-10-07 10:40:00,286.34,287.74,286.27,287.74,12934.0,278.3969,279.7581,278.3289,279.7581,12934.0
2022-10-07 10:50:00,287.28,287.53,286.0,286.05,12799.0,279.3109,279.5539,278.0664,278.115,12799.0
2022-10-07 11:00:00,286.26,287.22,285.78,285.78,6110.0,278.3192,279.2525,277.8525,277.8525,6110.0
2022-10-07 11:10:00,285.5,285.95,284.82,284.82,5813.0,277.5802,278.0178,276.9191,276.9191,5813.0
2022-10-07 11:20:00,284.67,285.52,284.66,285.12,4403.0,276.7733,277.5997,276.7636,277.2108,4403.0
2022-10-07 11:30:00,285.53,285.79,284.51,285.39,6113.0,277.6094,277.8622,276.6177,277.4733,6113.0
2022-10-07 11:40:00,285.55,285.79,284.35,284.47,5742.0,277.6289,277.8622,276.4622,276.5788,5742.0
2022-10-07 11:50:00,284.35,285.76,284.25,285.76,8718.0,276.4622,277.833,276.3649,277.833,8718.0
2022-10-07 12:00:00,285.53,285.88,285.1,285.11,3254.0,277.6094,277.9497,277.1913,277.2011,3254.0
2022-10-07 12:10:00,285.35,285.77,284.84,284.91,6200.0,277.4344,277.8428,276.9386,277.0066,6200.0
2022-10-07 12:20:00,284.96,285.09,284.11,284.62,6275.0,277.0552,277.1816,276.2288,276.7247,6275.0
2022-10-07 12:30:00,284.66,284.66,284.01,284.36,5735.0,276.7636,276.7636,276.1316,276.4719,5735.0
2022-10-07 12:40:00,284.26,284.27,282.55,283.35,15431.0,276.3746,276.3844,274.7121,275.4899,15431.0
2022-10-07 12:50:00,283.63,284.15,283.59,283.94,3620.0,275.7621,276.2677,275.7232,276.0635,3620.0
2022-10-07 13:00:00,283.83,283.83,282.77,283.0,4589.0,275.9566,275.9566,274.926,275.1496,4589.0
2022-10-07 13:10:00,282.95,284.15,282.95,283.95,2932.0,275.101,276.2677,275.101,276.0732,2932.0
2022-10-07 13:20:00,283.82,283.94,283.38,283.6,2933.0,275.9469,276.0635,275.5191,275.733,2933.0
2022-10-07 13:30:00,283.43,284.61,283.35,284.61,10316.0,275.5677,276.7149,275.4899,276.7149,10316.0
2022-10-07 13:40:00,284.68,285.17,284.39,284.79,7261.0,276.783,277.2594,276.501,276.8899,7261.0
2022-10-07 13:50:00,284.79,285.17,284.06,284.37,4986.0,276.8899,277.2594,276.1802,276.4816,4986.0
2022-10-07 14:00:00,284.23,284.79,283.61,283.61,10003.0,276.3455,276.8899,275.7427,275.7427,10003.0
2022-10-07 14:10:00,283.6,284.33,283.37,284.0,4617.0,275.733,276.4427,275.5093,276.1219,4617.0
2022-10-07 14:20:00,283.97,283.97,283.01,283.13,6686.0,276.0927,276.0927,275.1593,275.276,6686.0
2022-10-07 14:30:00,283.23,284.08,283.13,283.99,2179.0,275.3732,276.1996,275.276,276.1121,2179.0
2022-10-07 14:40:00,283.99,284.2,283.3,283.63,5880.0,276.1121,276.3163,275.4413,275.7621,5880.0
2022-10-07 14:50:00,283.79,283.88,283.5,283.85,3144.0,275.9177,276.0052,275.6357,275.976,3144.0
2022-10-07 15:00:00,283.9,284.26,283.63,283.79,4050.0,276.0246,276.3746,275.7621,275.9177,4050.0
2022-10-07 15:10:00,283.82,283.98,282.55,282.6,7562.0,275.9469,276.1024,274.7121,274.7607,7562.0
2022-10-07 15:20:00,282.73,282.79,281.79,282.32,34041.0,274.8871,274.9454,273.9732,274.4885,34041.0
2022-10-07 15:30:00,282.3,282.3,280.9,281.92,25252.0,274.469,274.469,273.1079,274.0996,25252.0
2022-10-07 15:40:00,282.27,283.35,282.17,283.35,14711.0,274.4398,275.4899,274.3426,275.4899,14711.0
2022-10-07 15:50:00,283.42,284.78,283.42,284.3,46046.0,275.5579,276.8802,275.5579,276.4135,46046.0
2022-10-10 09:30:00,287.12,287.12,283.92,284.27,11147.0,279.1553,279.1553,276.0441,276.3844,11147.0
2022-10-10 09:40:00,285.23,288.39,285.23,288.09,5645.0,277.3177,280.3901,277.3177,280.0984,5645.0
2022-10-10 09:50:00,288.51,288.52,283.88,283.88,7870.0,280.5068,280.5165,276.0052,276.0052,7870.0
2022-10-10 10:00:00,283.95,284.87,282.93,283.79,8742.0,276.0732,276.9677,275.0815,275.9177,8742.0
2022-10-10 10:10:00,284.75,286.24,284.72,285.88,3978.0,276.8511,278.2997,276.8219,277.9497,3978.0
2022-10-10 10:20:00,286.36,286.38,285.28,285.89,36836.0,278.4164,278.4358,277.3664,277.9594,36836.0
2022-10-10 10:30:00,285.7,286.22,283.52,283.52,10322.0,277.7747,278.2803,275.6552,275.6552,10322.0
2022-10-10 10:40:00,283.5,284.91,283.09,284.74,6609.0,275.6357,277.0066,275.2371,276.8413,6609.0
2022-10-10 10:50:00,284.71,285.05,283.41,284.25,3336.0,276.8122,277.1427,275.5482,276.3649,3336.0
2022-10-10 11:00:00,284.07,284.15,283.02,284.15,1854.0,276.1899,276.2677,275.169,276.2677,1854.0
2022-10-10 11:10:00,284.55,285.49,284.04,284.37,11758.0,276.6566,277.5705,276.1607,276.4816,11758.0
2022-10-10 11:20:00,284.26,285.65,283.93,285.02,6715.0,276.3746,277.7261,276.0538,277.1136,6715.0
2022-10-10 11:30:00,285.2,285.2,284.11,284.18,2930.0,277.2886,277.2886,276.2288,276.2969,2930.0
2022-10-10 11:40:00,284.1,284.51,283.5,284.47,2867.0,276.2191,276.6177,275.6357,276.5788,2867.0
2022-10-10 11:50:00,284.5,285.63,284.5,284.84,4475.0,276.608,277.7066,276.608,276.9386,4475.0
2022-10-10 12:00:00,284.9,285.19,284.48,284.48,2992.0,276.9969,277.2788,276.5885,276.5885,2992.0
2022-10-10 12:10:00,283.78,283.99,283.54,283.66,2472.0,275.908,276.1121,275.6746,275.7913,2472.0
2022-10-10 12:20:00,283.43,283.43,282.51,282.51,2573.0,275.5677,275.5677,274.6732,274.6732,2573.0
2022-10-10 12:30:00,282.64,283.13,282.18,283.03,5462.0,274.7996,275.276,274.3523,275.1788,5462.0
2022-10-10 12:40:00,283.05,283.06,282.52,282.57,1500.0,275.1982,275.2079,274.6829,274.7315,1500.0
2022-10-10 12:50:00,282.54,282.88,282.36,282.36,2140.0,274.7024,275.0329,274.5274,274.5274,2140.0
2022-10-10 13:00:00,282.24,282.24,281.33,281.43,3369.0,274.4107,274.4107,273.5259,273.6232,3369.0
2022-10-10 13:10:00,281.53,282.98,281.15,282.29,3828.0,273.7204,275.1302,273.3509,274.4593,3828.0
2022-10-10 13:20:00,282.24,282.49,282.14,282.47,2601.0,274.4107,274.6537,274.3135,274.6343,2601.0
2022-10-10 13:30:00,282.83,283.28,282.79,283.17,2619.0,274.9843,275.4218,274.9454,275.3149,2619.0
2022-10-10 13:40:00,283.15,285.02,283.15,285.0,3537.0,275.2954,277.1136,275.2954,277.0941,3537.0
2022-10-10 13:50:00,284.74,285.69,284.69,284.81,2260.0,276.8413,277.765,276.7927,276.9094,2260.0
2022-10-10 14:00:00,284.89,285.02,283.86,283.86,5012.0,276.9872,277.1136,275.9857,275.9857,5012.0
2022-10-10 14:10:00,284.06,284.06,283.33,283.61,3201.0,276.1802,276.1802,275.4704,275.7427,3201.0
2022-10-10 14:20:00,283.72,284.02,283.23,283.91,2790.0,275.8496,276.1413,275.3732,276.0344,2790.0
2022-10-10 14:30:00,283.84,284.63,283.84,284.51,4248.0,275.9663,276.7344,275.9663,276.6177,4248.0
2022-10-10 14:40:00,284.52,284.55,283.75,283.8,3161.0,276.6274,276.6566,275.8788,275.9274,3161.0
2022-10-10 14:50:00,283.71,284.18,283.34,283.68,3668.0,275.8399,276.2969,275.4802,275.8107,3668.0
2022-10-10 15:00:00,283.78,283.86,283.11,283.82,3471.0,275.908,275.9857,275.2565,275.9469,3471.0
2022-10-10 15:10:00,283.55,284.27,283.55,284.16,9075.0,275.6843,276.3844,275.6843,276.2774,9075.0
2022-10-10 15:20:00,284.29,284.62,283.13,283.25,8539.0,276.4038,276.7247,275.276,275.3927,8539.0
2022-10-10 15:30:00,283.0,284.18,282.99,283.97,5949.0,275.1496,276.2969,275.1399,276.0927,5949.0
2022-10-10 15:40:00,283.91,284.01,283.12,283.79,6999.0,276.0344,276.1316,275.2663,275.9177,6999.0
2022-10-10 15:50:00,283.98,284.26,281.89,282.02,53907.0,276.1024,276.3746,274.0704,274.1968,53907.0
2022-10-11 09:30:00,280.06,281.3,278.28,279.04,7397.0,272.2912,273.4968,270.5605,271.2994,7397.0
2022-10-11 09:40:00,279.39,279.62,278.51,279.16,2106.0,271.6397,271.8634,270.7842,271.4161,2106.0
2022-10-11 09:50:00,279.14,279.35,275.94,275.94,11676.0,271.3967,271.6008,268.2854,268.2854,11676.0
2022-10-11 10:00:00,275.62,276.05,274.07,274.83,11575.0,267.9743,268.3924,266.4673,267.2062,11575.0
2022-10-11 10:10:00,274.44,275.81,274.16,275.32,7094.0,266.8271,268.159,266.5548,267.6826,7094.0
2022-10-11 10:20:00,275.08,275.9,274.6,275.62,2700.0,267.4493,268.2466,266.9826,267.9743,2700.0
2022-10-11 10:30:00,275.38,276.49,274.64,276.38,5000.0,267.741,268.8202,267.0215,268.7132,5000.0
2022-10-11 10:40:00,276.62,277.26,276.25,276.61,3798.0,268.9466,269.5688,268.5868,268.9369,3798.0
2022-10-11 10:50:00,276.75,277.04,275.62,275.74,8247.0,269.073,269.3549,267.9743,268.091,8247.0
2022-10-11 11:00:00,275.84,277.4,275.43,276.73,6107.0,268.1882,269.7049,267.7896,269.0535,6107.0
2022-10-11 11:10:00,276.85,278.76,276.72,278.03,6434.0,269.1702,271.0272,269.0438,270.3175,6434.0
2022-10-11 11:20:00,278.34,278.59,277.12,278.07,7772.0,270.6189,270.8619,269.4327,270.3564,7772.0
2022-10-11 11:30:00,278.1,279.57,277.97,278.67,3759.0,270.3855,271.8147,270.2591,270.9397,3759.0
2022-10-11 11:40:00,278.74,280.35,278.57,279.89,6645.0,271.0078,272.5731,270.8425,272.1259,6645.0
2022-10-11 11:50:00,279.97,280.09,278.94,279.19,7288.0,272.2037,272.3203,271.2022,271.4453,7288.0
2022-10-11 12:00:00,279.47,279.61,278.07,278.17,6822.0,271.7175,271.8536,270.3564,270.4536,6822.0
2022-10-11 12:10:00,278.32,279.36,278.21,279.36,5360.0,270.5994,271.6106,270.4925,271.6106,5360.0
2022-10-11 12:20:00,279.45,280.41,279.45,280.31,23472.0,271.6981,272.6314,271.6981,272.5342,23472.0
2022-10-11 12:30:00,280.21,281.75,280.2,280.6,22097.0,272.437,273.9343,272.4273,272.8162,22097.0
2022-10-11 12:40:00,280.6,282.1,280.2,282.1,21412.0,272.8162,274.2746,272.4273,274.2746,21412.0
2022-10-11 12:50:00,282.07,282.57,281.33,281.93,5647.0,274.2454,274.7315,273.5259,274.1093,5647.0
2022-10-11 13:00:00,281.54,281.58,280.66,281.29,5126.0,273.7301,273.769,272.8745,273.487,5126.0
2022-10-11 13:10:00,281.28,281.28,280.18,280.67,5438.0,273.4773,273.4773,272.4078,272.8842,5438.0
2022-10-11 13:20:00,280.66,280.86,279.33,279.33,4913.0,272.8745,273.069,271.5814,271.5814,4913.0
2022-10-11 13:30:00,279.38,279.98,278.71,279.62,7114.0,271.63,272.2134,270.9786,271.8634,7114.0
2022-10-11 13:40:00,279.53,280.29,279.29,279.8,3582.0,271.7759,272.5148,271.5425,272.0384,3582.0
2022-10-11 13:50:00,279.66,280.09,279.52,279.82,2400.0,271.9023,272.3203,271.7661,272.0578,2400.0
2022-10-11 14:00:00,279.98,280.91,279.81,280.53,10543.0,272.2134,273.1176,272.0481,272.7481,10543.0
2022-10-11 14:10:00,280.47,281.32,280.11,280.81,5573.0,272.6898,273.5162,272.3398,273.0203,5573.0
2022-10-11 14:20:00,280.66,281.15,280.52,280.79,9102.0,272.8745,273.3509,272.7384,273.0009,9102.0
2022-10-11 14:30:00,280.83,281.84,280.83,281.84,2864.0,273.0398,274.0218,273.0398,274.0218,2864.0
2022-10-11 14:40:00,281.88,282.1,279.29,279.3,4420.0,274.0607,274.2746,271.5425,271.5522,4420.0
2022-10-11 14:50:00,279.56,279.69,277.5,277.54,5546.0,271.805,271.9314,269.8022,269.8411,5546.0
2022-10-11 15:00:00,277.56,277.56,276.69,277.03,11202.0,269.8605,269.8605,269.0146,269.3452,11202.0
2022-10-11 15:10:00,276.8,276.99,275.67,276.54,14243.0,269.1216,269.3063,268.0229,268.8688,14243.0
2022-10-11 15:20:00,276.68,277.11,276.22,276.69,7225.0,269.0049,269.423,268.5577,269.0146,7225.0
2022-10-11 15:30:00,276.56,277.57,275.79,277.57,7510.0,268.8882,269.8702,268.1396,269.8702,7510.0
2022-10-11 15:40:00,277.43,277.91,276.76,277.78,20815.0,269.7341,270.2008,269.0827,270.0744,20815.0
2022-10-11 15:50:00,277.85,278.27,276.82,277.75,41549.0,270.1425,270.5508,269.141,270.0452,41549.0
2022-10-12 09:30:00,277.78,277.78,274.3,276.12,8384.0,270.0744,270.0744,266.6909,268.4604,8384.0
2022-10-12 09:40:00,275.75,277.6,275.08,276.78,9285.0,268.1007,269.8994,267.4493,269.1021,9285.0
2022-10-12 09:50:00,276.41,276.77,275.82,276.77,13714.0,268.7424,269.0924,268.1688,269.0924,13714.0
2022-10-12 10:00:00,277.29,279.07,277.15,278.27,5648.0,269.598,271.3286,269.4619,270.5508,5648.0
2022-10-12 10:10:00,278.25,279.4,277.81,279.4,10520.0,270.5314,271.6495,270.1036,271.6495,10520.0
2022-10-12 10:20:00,278.92,279.83,277.8,279.09,11035.0,271.1828,272.0675,270.0938,271.3481,11035.0
2022-10-12 10:30:00,278.83,280.54,278.62,278.8,5824.0,271.0953,272.7578,270.8911,271.0661,5824.0
2022-10-12 10:40:00,278.34,278.34,277.29,278.08,4071.0,270.6189,270.6189,269.598,270.3661,4071.0
2022-10-12 10:50:00,278.52,278.82,277.97,278.49,2454.0,270.7939,271.0856,270.2591,270.7647,2454.0
2022-10-12 11:00:00,278.57,279.41,278.57,279.41,1100.0,270.8425,271.6592,270.8425,271.6592,1100.0
2022-10-12 11:10:00,279.64,280.45,279.45,280.41,3942.0,271.8828,272.6703,271.6981,272.6314,3942.0
2022-10-12 11:20:00,280.27,280.64,279.35,279.36,2610.0,272.4953,272.8551,271.6008,271.6106,2610.0
2022-10-12 11:30:00,279.77,280.24,279.36,279.82,3184.0,272.0092,272.4662,271.6106,272.0578,3184.0
2022-10-12 11:40:00,279.59,281.01,279.58,280.59,5634.0,271.8342,273.2148,271.8245,272.8065,5634.0
2022-10-12 11:50:00,280.4,281.32,280.4,281.32,12921.0,272.6217,273.5162,272.6217,273.5162,12921.0
2022-10-12 12:00:00,281.43,281.58,280.84,281.15,5202.0,273.6232,273.769,273.0495,273.3509,5202.0
2022-10-12 12:10:00,280.98,280.98,280.28,280.8,3681.0,273.1856,273.1856,272.5051,273.0106,3681.0
2022-10-12 12:20:00,280.78,281.15,280.22,280.23,3240.0,272.9912,273.3509,272.4467,272.4564,3240.0
2022-10-12 12:30:00,280.5,280.96,279.97,279.98,3008.0,272.7189,273.1662,272.2037,272.2134,3008.0
2022-10-12 12:40:00,279.96,280.07,279.46,279.46,4483.0,272.1939,272.3009,271.7078,271.7078,4483.0
2022-10-12 12:50:00,279.69,280.78,279.69,280.78,2930.0,271.9314,272.9912,271.9314,272.9912,2930.0
2022-10-12 13:00:00,280.8,281.06,280.47,281.06,1960.0,273.0106,273.2634,272.6898,273.2634,1960.0
2022-10-12 13:10:00,281.24,281.25,280.5,280.56,2234.0,273.4384,273.4481,272.7189,272.7773,2234.0
2022-10-12 13:20:00,280.56,281.24,280.55,281.24,1716.0,272.7773,273.4384,272.7676,273.4384,1716.0
2022-10-12 13:30:00,281.05,281.05,280.53,280.55,2070.0,273.2537,273.2537,272.7481,272.7676,2070.0
2022-10-12 13:40:00,280.48,280.48,279.92,280.48,3663.0,272.6995,272.6995,272.155,272.6995,3663.0
2022-10-12 13:50:00,280.62,280.62,279.72,279.72,2500.0,272.8356,272.8356,271.9606,271.9606,2500.0
2022-10-12 14:00:00,279.75,280.12,278.95,279.31,10580.0,271.9898,272.3495,271.2119,271.562,10580.0
2022-10-12 14:10:00,279.34,280.08,279.09,279.52,6064.0,271.5911,272.3106,271.3481,271.7661,6064.0
2022-10-12 14:20:00,279.35,279.88,279.06,279.7,4590.0,271.6008,272.1161,271.3189,271.9411,4590.0
2022-10-12 14:30:00,279.86,280.01,279.34,279.73,11782.0,272.0967,272.2425,271.5911,271.9703,11782.0
2022-10-12 14:40:00,279.75,279.81,278.76,278.76,3604.0,271.9898,272.0481,271.0272,271.0272,3604.0
2022-10-12 14:50:00,278.66,278.71,278.2,278.32,4454.0,270.93,270.9786,270.4828,270.5994,4454.0
2022-10-12 15:00:00,278.31,278.43,277.37,277.76,8680.0,270.5897,270.7064,269.6758,270.055,8680.0
2022-10-12 15:10:00,277.88,278.28,277.62,278.28,5411.0,270.1716,270.5605,269.9188,270.5605,5411.0
2022-10-12 15:20:00,278.37,278.41,277.46,277.47,5005.0,270.648,270.6869,269.7633,269.773,5005.0
2022-10-12 15:30:00,277.52,277.96,277.18,277.42,8162.0,269.8216,270.2494,269.491,269.7244,8162.0
2022-10-12 15:40:00,277.57,277.65,276.99,277.05,15780.0,269.8702,269.948,269.3063,269.3647,15780.0
2022-10-12 15:50:00,276.93,277.09,276.24,276.7,52157.0,269.248,269.4035,268.5771,269.0244,52157.0
2022-10-13 09:30:00,269.55,269.99,262.12,263.92,39413.0,262.0727,262.5005,254.8488,256.5989,39413.0
2022-10-13 09:40:00,263.86,267.56,260.97,267.22,22832.0,256.5405,260.1379,253.7307,259.8073,22832.0
2022-10-13 09:50:00,266.84,270.6,266.84,270.6,13894.0,259.4379,263.0936,259.4379,263.0936,13894.0
2022-10-13 10:00:00,270.13,272.0,268.36,272.0,14737.0,262.6366,264.4547,260.9157,264.4547,14737.0
2022-10-13 10:10:00,271.72,273.27,270.68,272.71,19711.0,264.1825,265.6895,263.1714,265.145,19711.0
2022-10-13 10:20:00,272.71,272.82,270.77,270.84,15648.0,265.145,265.252,263.2589,263.3269,15648.0
2022-10-13 10:30:00,270.74,272.54,270.61,271.84,19449.0,263.2297,264.9798,263.1033,264.2992,19449.0
2022-10-13 10:40:00,271.3,273.92,271.23,273.47,11400.0,263.7742,266.3215,263.7061,265.884,11400.0
2022-10-13 10:50:00,273.47,275.95,273.15,275.48,13207.0,265.884,268.2952,265.5728,267.8382,13207.0
2022-10-13 11:00:00,275.36,279.6,275.36,279.6,8175.0,267.7215,271.8439,267.7215,271.8439,8175.0
2022-10-13 11:10:00,278.83,283.43,278.83,282.51,16183.0,271.0953,275.5677,271.0953,274.6732,16183.0
2022-10-13 11:20:00,282.93,285.61,281.28,282.05,19206.0,275.0815,277.6872,273.4773,274.226,19206.0
2022-10-13 11:30:00,282.66,286.52,281.44,285.43,9342.0,274.819,278.572,273.6329,277.5122,9342.0
2022-10-13 11:40:00,285.62,286.36,283.32,283.98,43205.0,277.6969,278.4164,275.4607,276.1024,43205.0
2022-10-13 11:50:00,283.69,284.52,283.04,283.7,4109.0,275.8205,276.6274,275.1885,275.8302,4109.0
2022-10-13 12:00:00,283.7,285.57,283.41,284.02,4482.0,275.8302,277.6483,275.5482,276.1413,4482.0
2022-10-13 12:10:00,284.03,284.03,281.41,281.77,14952.0,276.151,276.151,273.6037,273.9537,14952.0
2022-10-13 12:20:00,281.37,281.9,280.48,281.18,7825.0,273.5648,274.0801,272.6995,273.3801,7825.0
2022-10-13 12:30:00,281.32,282.47,281.23,282.13,5595.0,273.5162,274.6343,273.4287,274.3037,5595.0
2022-10-13 12:40:00,282.13,283.99,281.78,283.93,4011.0,274.3037,276.1121,273.9634,276.0538,4011.0
2022-10-13 12:50:00,283.89,284.1,283.15,284.1,2900.0,276.0149,276.2191,275.2954,276.2191,2900.0
2022-10-13 13:00:00,283.94,284.46,283.43,283.8,2920.0,276.0635,276.5691,275.5677,275.9274,2920.0
2022-10-13 13:10:00,283.42,284.85,282.9,284.61,16174.0,275.5579,276.9483,275.0524,276.7149,16174.0
2022-10-13 13:20:00,284.7,286.81,284.41,286.03,12868.0,276.8024,278.8539,276.5205,278.0955,12868.0
2022-10-13 13:30:00,286.01,286.79,285.15,285.49,8866.0,278.0761,278.8345,277.24,277.5705,8866.0
2022-10-13 13:40:00,285.5,285.51,284.5,284.5,12468.0,277.5802,277.59,276.608,276.608,12468.0
2022-10-13 13:50:00,284.49,284.65,283.48,284.45,9879.0,276.5983,276.7538,275.6163,276.5594,9879.0
2022-10-13 14:00:00,283.85,284.26,282.9,282.9,6796.0,275.976,276.3746,275.0524,275.0524,6796.0
2022-10-13 14:10:00,283.13,283.78,282.74,283.43,4165.0,275.276,275.908,274.8968,275.5677,4165.0
2022-10-13 14:20:00,283.41,283.98,282.14,282.36,3385.0,275.5482,276.1024,274.3135,274.5274,3385.0
2022-10-13 14:30:00,282.43,283.98,282.42,283.61,11627.0,274.5954,276.1024,274.5857,275.7427,11627.0
2022-10-13 14:40:00,283.47,283.78,283.22,283.6,2240.0,275.6066,275.908,275.3635,275.733,2240.0
2022-10-13 14:50:00,283.69,284.29,283.55,283.92,6772.0,275.8205,276.4038,275.6843,276.0441,6772.0
2022-10-13 15:00:00,283.92,284.87,282.93,284.77,7568.0,276.0441,276.9677,275.0815,276.8705,7568.0
2022-10-13 15:10:00,284.52,284.69,284.06,284.31,3455.0,276.6274,276.7927,276.1802,276.4233,3455.0
2022-10-13 15:20:00,284.17,284.23,282.94,283.19,7199.0,276.2871,276.3455,275.0913,275.3343,7199.0
2022-10-13 15:30:00,283.28,283.61,282.12,282.86,9452.0,275.4218,275.7427,274.294,275.0135,9452.0
2022-10-13 15:40:00,282.75,283.83,282.57,282.97,12833.0,274.9065,275.9566,274.7315,275.1204,12833.0
2022-10-13 15:50:00,282.78,283.91,282.14,283.37,43782.0,274.9357,276.0344,274.3135,275.5093,43782.0
2022-10-14 09:30:00,286.9,289.01,286.26,289.01,14875.0,278.9414,280.9929,278.3192,280.9929,14875.0
2022-10-14 09:40:00,289.52,289.9,283.6,284.19,20310.0,281.4887,281.8582,275.733,276.3066,20310.0
2022-10-14 09:50:00,285.03,285.91,283.7,284.98,6960.0,277.1233,277.9789,275.8302,277.0747,6960.0
2022-10-14 10:00:00,284.88,284.88,280.67,282.42,5277.0,276.9774,276.9774,272.8842,274.5857,5277.0
2022-10-14 10:10:00,280.92,280.92,278.38,279.27,4966.0,273.1273,273.1273,270.6578,271.5231,4966.0
2022-10-14 10:20:00,278.97,280.1,278.16,279.42,5993.0,271.2314,272.33,270.4439,271.6689,5993.0
2022-10-14 10:30:00,279.86,280.67,279.16,279.96,4258.0,272.0967,272.8842,271.4161,272.1939,4258.0
2022-10-14 10:40:00,280.3,280.78,277.8,277.85,3709.0,272.5245,272.9912,270.0938,270.1425,3709.0
2022-10-14 10:50:00,278.18,279.49,278.09,278.9,4102.0,270.4633,271.737,270.3758,271.1633,4102.0
2022-10-14 11:00:00,279.15,280.96,279.15,280.0,6732.0,271.4064,273.1662,271.4064,272.2328,6732.0
2022-10-14 11:10:00,279.91,279.91,278.78,279.36,3800.0,272.1453,272.1453,271.0467,271.6106,3800.0
2022-10-14 11:20:00,279.22,280.91,279.22,280.91,4388.0,271.4745,273.1176,271.4745,273.1176,4388.0
2022-10-14 11:30:00,280.59,280.59,278.83,279.23,3684.0,272.8065,272.8065,271.0953,271.4842,3684.0
2022-10-14 11:40:00,279.38,280.25,278.09,278.09,6812.0,271.63,272.4759,270.3758,270.3758,6812.0
2022-10-14 11:50:00,278.6,279.36,278.44,278.97,2067.0,270.8717,271.6106,270.7161,271.2314,2067.0
2022-10-14 12:00:00,278.22,278.66,277.63,277.63,4022.0,270.5022,270.93,269.9286,269.9286,4022.0
2022-10-14 12:10:00,277.08,277.25,276.11,276.69,4957.0,269.3938,269.5591,268.4507,269.0146,4957.0
2022-10-14 12:20:00,276.46,277.42,276.3,277.24,1685.0,268.791,269.7244,268.6355,269.5494,1685.0
2022-10-14 12:30:00,277.71,277.97,277.17,277.46,2383.0,270.0063,270.2591,269.4813,269.7633,2383.0
2022-10-14 12:40:00,277.62,278.69,277.62,278.04,6397.0,269.9188,270.9592,269.9188,270.3272,6397.0
2022-10-14 12:50:00,277.4,277.66,277.07,277.31,1655.0,269.7049,269.9577,269.3841,269.6174,1655.0
2022-10-14 13:00:00,277.46,278.25,277.04,277.04,3111.0,269.7633,270.5314,269.3549,269.3549,3111.0
2022-10-14 13:10:00,276.91,277.63,276.91,277.23,4373.0,269.2285,269.9286,269.2285,269.5397,4373.0
2022-10-14 13:20:00,276.91,277.7,276.67,277.48,2793.0,269.2285,269.9966,268.9952,269.7827,2793.0
2022-10-14 13:30:00,277.28,277.68,276.98,277.45,1937.0,269.5883,269.9772,269.2966,269.7536,1937.0
2022-10-14 13:40:00,277.35,277.35,276.75,277.0,2144.0,269.6563,269.6563,269.073,269.316,2144.0
2022-10-14 13:50:00,277.13,277.58,276.9,277.58,3492.0,269.4424,269.8799,269.2188,269.8799,3492.0
2022-10-14 14:00:00,277.57,277.57,276.75,276.83,3012.0,269.8702,269.8702,269.073,269.1508,3012.0
2022-10-14 14:10:00,276.55,276.79,275.65,275.68,5334.0,268.8785,269.1119,268.0035,268.0327,5334.0
2022-10-14 14:20:00,275.48,275.92,275.44,275.83,2866.0,267.8382,268.266,267.7993,268.1785,2866.0
2022-10-14 14:30:00,275.89,276.01,275.67,275.84,1600.0,268.2368,268.3535,268.0229,268.1882,1600.0
2022-10-14 14:40:00,275.61,276.28,275.4,276.14,4601.0,267.9646,268.616,267.7604,268.4799,4601.0
2022-10-14 14:50:00,276.2,276.9,276.08,276.9,2834.0,268.5382,269.2188,268.4216,269.2188,2834.0
2022-10-14 15:00:00,276.97,277.98,276.55,276.55,4889.0,269.2869,270.2689,268.8785,268.8785,4889.0
2022-10-14 15:10:00,276.8,276.88,276.11,276.17,2596.0,269.1216,269.1994,268.4507,268.5091,2596.0
2022-10-14 15:20:00,276.26,277.32,276.12,277.32,6008.0,268.5966,269.6272,268.4604,269.6272,6008.0
2022-10-14 15:30:00,277.08,278.0,276.66,277.35,8317.0,269.3938,270.2883,268.9855,269.6563,8317.0
2022-10-14 15:40:00,277.51,278.22,277.29,278.22,19162.0,269.8119,270.5022,269.598,270.5022,19162.0
2022-10-14 15:50:00,278.35,278.64,276.49,277.05,55039.0,270.6286,270.9105,268.8202,269.3647,55039.0
2022-10-17 09:30:00,284.0,287.99,284.0,287.99,13359.0,276.1219,280.0012,276.1219,280.0012,13359.0
2022-10-17 09:40:00,288.97,288.97,285.28,285.28,4167.0,280.954,280.954,277.3664,277.3664,4167.0
2022-10-17 09:50:00,287.15,287.62,284.73,285.29,13316.0,279.1845,279.6414,276.8316,277.3761,13316.0
2022-10-17 10:00:00,285.74,287.81,285.66,287.48,8496.0,277.8136,279.8262,277.7358,279.5053,8496.0
2022-10-17 10:10:00,287.49,289.46,287.38,288.65,6187.0,279.515,281.4304,279.4081,280.6429,6187.0
2022-10-17 10:20:00,288.48,288.92,286.48,287.15,3347.0,280.4776,280.9054,278.5331,279.1845,3347.0
2022-10-17 10:30:00,286.42,287.3,286.07,286.07,4409.0,278.4747,279.3303,278.1344,278.1344,4409.0
2022-10-17 10:40:00,285.8,286.04,284.17,284.24,15457.0,277.8719,278.1053,276.2871,276.3552,15457.0
2022-10-17 10:50:00,284.21,284.21,280.6,282.51,13326.0,276.326,276.326,272.8162,274.6732,13326.0
2022-10-17 11:00:00,283.26,284.49,283.02,283.58,3731.0,275.4024,276.5983,275.169,275.7135,3731.0
2022-10-17 11:10:00,283.76,284.3,283.32,283.81,4173.0,275.8885,276.4135,275.4607,275.9371,4173.0
2022-10-17 11:20:00,283.94,285.1,283.48,284.69,3022.0,276.0635,277.1913,275.6163,276.7927,3022.0
2022-10-17 11:30:00,284.78,285.65,284.78,285.64,4458.0,276.8802,277.7261,276.8802,277.7164,4458.0
2022-10-17 11:40:00,286.13,287.04,285.8,287.04,5564.0,278.1928,279.0775,277.8719,279.0775,5564.0
2022-10-17 11:50:00,287.09,287.3,285.37,285.45,2203.0,279.1261,279.3303,277.4539,277.5316,2203.0
2022-10-17 12:00:00,285.75,286.94,285.75,286.94,4708.0,277.8233,278.9803,277.8233,278.9803,4708.0
2022-10-17 12:10:00,287.02,287.02,285.45,285.45,7565.0,279.0581,279.0581,277.5316,277.5316,7565.0
2022-10-17 12:20:00,285.66,286.35,285.55,286.32,2015.0,277.7358,278.4067,277.6289,278.3775,2015.0
2022-10-17 12:30:00,286.5,287.07,286.48,287.07,2858.0,278.5525,279.1067,278.5331,279.1067,2858.0
2022-10-17 12:40:00,286.74,286.74,285.43,285.94,3319.0,278.7859,278.7859,277.5122,278.008,3319.0
2022-10-17 12:50:00,285.84,286.06,285.58,285.81,1450.0,277.9108,278.1247,277.658,277.8816,1450.0
2022-10-17 13:00:00,285.83,286.06,285.52,285.91,1100.0,277.9011,278.1247,277.5997,277.9789,1100.0
2022-10-17 13:10:00,285.93,286.13,285.52,285.52,2410.0,277.9983,278.1928,277.5997,277.5997,2410.0
2022-10-17 13:20:00,285.49,286.75,285.49,286.38,1764.0,277.5705,278.7956,277.5705,278.4358,1764.0
2022-10-17 13:30:00,286.52,286.59,286.13,286.29,911.0,278.572,278.64,278.1928,278.3483,911.0
2022-10-17 13:40:00,286.12,286.87,286.05,286.87,1820.0,278.1831,278.9122,278.115,278.9122,1820.0
2022-10-17 13:50:00,286.87,286.88,286.25,286.25,4259.0,278.9122,278.922,278.3094,278.3094,4259.0
2022-10-17 14:00:00,286.01,286.44,285.57,285.63,1650.0,278.0761,278.4942,277.6483,277.7066,1650.0
2022-10-17 14:10:00,285.44,285.73,284.9,285.49,2381.0,277.5219,277.8039,276.9969,277.5705,2381.0
2022-10-17 14:20:00,285.3,285.3,284.51,284.99,1560.0,277.3858,277.3858,276.6177,277.0844,1560.0
2022-10-17 14:30:00,284.72,285.2,284.26,285.2,2446.0,276.8219,277.2886,276.3746,277.2886,2446.0
2022-10-17 14:40:00,285.34,285.61,285.1,285.1,3003.0,277.4247,277.6872,277.1913,277.1913,3003.0
2022-10-17 14:50:00,285.17,285.46,285.02,285.21,2917.0,277.2594,277.5414,277.1136,277.2983,2917.0
2022-10-17 15:00:00,285.31,285.67,284.97,285.07,2618.0,277.3955,277.7455,277.065,277.1622,2618.0
2022-10-17 15:10:00,285.23,285.25,284.76,285.1,2631.0,277.3177,277.3372,276.8608,277.1913,2631.0
2022-10-17 15:20:00,285.12,285.92,284.99,285.76,3922.0,277.2108,277.9886,277.0844,277.833,3922.0
2022-10-17 15:30:00,285.67,286.52,285.43,286.43,8744.0,277.7455,278.572,277.5122,278.4845,8744.0
2022-10-17 15:40:00,286.43,287.55,286.42,287.23,29539.0,278.4845,279.5734,278.4747,279.2623,29539.0
2022-10-17 15:50:00,287.27,288.23,287.27,287.84,53222.0,279.3011,280.2345,279.3011,279.8553,53222.0
2022-10-18 09:30:00,296.63,298.98,296.63,298.81,24111.0,288.4015,290.6863,288.4015,290.521,24111.0
2022-10-18 09:40:00,299.32,299.37,296.73,297.1,23022.0,291.0169,291.0655,288.4987,288.8585,23022.0
2022-10-18 09:50:00,297.39,297.39,294.02,294.98,8277.0,289.1404,289.1404,285.8639,286.7973,8277.0
2022-10-18 10:00:00,295.12,296.99,295.11,296.6,8820.0,286.9334,288.7515,286.9237,288.3723,8820.0
2022-10-18 10:10:00,296.67,297.11,295.61,295.77,3347.0,288.4404,288.8682,287.4098,287.5654,3347.0
2022-10-18 10:20:00,295.87,296.01,294.55,294.55,3464.0,287.6626,287.7987,286.3792,286.3792,3464.0
2022-10-18 10:30:00,294.38,294.69,293.05,293.19,3463.0,286.2139,286.5153,284.9208,285.0569,3463.0
2022-10-18 10:40:00,293.17,294.81,293.17,294.81,4677.0,285.0375,286.632,285.0375,286.632,4677.0
2022-10-18 10:50:00,294.63,294.65,293.93,294.17,3849.0,286.457,286.4764,285.7764,286.0097,3849.0
2022-10-18 11:00:00,294.19,295.27,293.66,293.66,7807.0,286.0292,287.0792,285.5139,285.5139,7807.0
2022-10-18 11:10:00,293.5,293.5,291.19,291.68,4098.0,285.3583,285.3583,283.1124,283.5888,4098.0
2022-10-18 11:20:00,291.36,291.57,290.0,291.12,6200.0,283.2777,283.4819,281.9554,283.0444,6200.0
2022-10-18 11:30:00,290.9,291.26,289.65,290.22,3637.0,282.8305,283.1805,281.6151,282.1693,3637.0
2022-10-18 11:40:00,290.4,291.8,289.74,291.8,2677.0,282.3443,283.7055,281.7026,283.7055,2677.0
2022-10-18 11:50:00,291.92,293.24,291.92,292.82,17712.0,283.8222,285.1055,283.8222,284.6972,17712.0
2022-10-18 12:00:00,292.82,293.13,292.29,293.13,9135.0,284.6972,284.9986,284.1819,284.9986,9135.0
2022-10-18 12:10:00,293.35,294.03,293.21,294.03,6250.0,285.2125,285.8736,285.0764,285.8736,6250.0
2022-10-18 12:20:00,294.02,294.02,292.59,292.99,5395.0,285.8639,285.8639,284.4736,284.8625,5395.0
2022-10-18 12:30:00,292.93,294.24,292.72,293.83,4576.0,284.8041,286.0778,284.6,285.6792,4576.0
2022-10-18 12:40:00,294.18,294.22,292.86,293.14,3212.0,286.0195,286.0584,284.7361,285.0083,3212.0
2022-10-18 12:50:00,293.27,294.08,293.22,293.46,2100.0,285.1347,285.9222,285.0861,285.3194,2100.0
2022-10-18 13:00:00,292.95,293.18,292.24,293.14,2206.0,284.8236,285.0472,284.1333,285.0083,2206.0
2022-10-18 13:10:00,293.2,293.55,293.2,293.4,1705.0,285.0667,285.4069,285.0667,285.2611,1705.0
2022-10-18 13:20:00,293.58,294.44,293.41,294.41,3601.0,285.4361,286.2723,285.2708,286.2431,3601.0
2022-10-18 13:30:00,294.12,295.23,294.1,295.01,2611.0,285.9611,287.0403,285.9417,286.8264,2611.0
2022-10-18 13:40:00,295.15,295.56,294.81,295.56,6691.0,286.9626,287.3612,286.632,287.3612,6691.0
2022-10-18 13:50:00,295.51,296.13,295.35,295.64,5058.0,287.3126,287.9154,287.157,287.439,5058.0
2022-10-18 14:00:00,295.81,295.95,295.1,295.57,3200.0,287.6043,287.7404,286.9139,287.3709,3200.0
2022-10-18 14:10:00,295.5,295.63,294.78,295.04,2647.0,287.3028,287.4292,286.6028,286.8556,2647.0
2022-10-18 14:20:00,294.73,295.87,294.66,295.87,3551.0,286.5542,287.6626,286.4862,287.6626,3551.0
2022-10-18 14:30:00,295.62,295.62,294.08,294.18,2000.0,287.4195,287.4195,285.9222,286.0195,2000.0
2022-10-18 14:40:00,294.09,294.09,292.74,293.06,3877.0,285.932,285.932,284.6194,284.9305,3877.0
2022-10-18 14:50:00,292.82,293.6,292.75,293.53,5187.0,284.6972,285.4556,284.6291,285.3875,5187.0
2022-10-18 15:00:00,293.33,293.93,292.92,293.81,3654.0,285.193,285.7764,284.7944,285.6597,3654.0
2022-10-18 15:10:00,293.93,294.0,292.98,293.41,4026.0,285.7764,285.8445,284.8528,285.2708,4026.0
2022-10-18 15:20:00,293.57,294.56,293.42,294.28,8451.0,285.4264,286.3889,285.2805,286.1167,8451.0
2022-10-18 15:30:00,294.11,295.48,294.11,295.24,9106.0,285.9514,287.2834,285.9514,287.0501,9106.0
2022-10-18 15:40:00,295.24,295.76,295.1,295.54,10946.0,287.0501,287.5556,286.9139,287.3417,10946.0
2022-10-18 15:50:00,295.67,295.8,294.75,295.67,47987.0,287.4681,287.5945,286.5737,287.4681,47987.0
2022-10-19 09:30:00,291.97,293.58,291.32,292.73,14689.0,283.8708,285.4361,283.2388,284.6097,14689.0
2022-10-19 09:40:00,291.53,291.83,287.98,288.06,19549.0,283.443,283.7347,279.9915,280.0692,19549.0
2022-10-19 09:50:00,288.0,289.46,287.65,288.72,8439.0,280.0109,281.4304,279.6706,280.7109,8439.0
2022-10-19 10:00:00,288.4,290.42,287.97,290.23,11503.0,280.3998,282.3638,279.9817,282.179,11503.0
2022-10-19 10:10:00,290.61,292.79,290.26,292.26,7332.0,282.5485,284.668,282.2082,284.1527,7332.0
2022-10-19 10:20:00,292.26,292.75,291.93,292.04,5269.0,284.1527,284.6291,283.8319,283.9388,5269.0
2022-10-19 10:30:00,292.43,292.49,290.85,291.77,11910.0,284.318,284.3763,282.7818,283.6763,11910.0
2022-10-19 10:40:00,290.96,291.01,288.74,289.51,12225.0,282.8888,282.9374,280.7304,281.479,12225.0
2022-10-19 10:50:00,289.38,289.38,288.13,288.6,14866.0,281.3526,281.3526,280.1373,280.5943,14866.0
2022-10-19 11:00:00,288.5,289.06,287.54,288.38,21773.0,280.497,281.0415,279.5637,280.3804,21773.0
2022-10-19 11:10:00,288.67,289.18,288.65,289.0,4720.0,280.6623,281.1582,280.6429,280.9832,4720.0
2022-10-19 11:20:00,288.95,288.95,287.66,288.14,2170.0,280.9345,280.9345,279.6803,280.147,2170.0
2022-10-19 11:30:00,288.19,288.72,287.63,288.46,1212.0,280.1956,280.7109,279.6512,280.4581,1212.0
2022-10-19 11:40:00,288.73,289.29,288.49,289.19,1180.0,280.7206,281.2651,280.4873,281.1679,1180.0
2022-10-19 11:50:00,289.32,290.11,289.32,289.65,734.0,281.2943,282.0624,281.2943,281.6151,734.0
2022-10-19 12:00:00,289.31,289.31,288.17,288.44,4050.0,281.2846,281.2846,280.1762,280.4387,4050.0
2022-10-19 12:10:00,288.75,288.82,288.74,288.81,782.0,280.7401,280.8082,280.7304,280.7984,782.0
2022-10-19 12:20:00,288.93,288.93,287.77,287.77,1496.0,280.9151,280.9151,279.7873,279.7873,1496.0
2022-10-19 12:30:00,287.85,288.79,287.85,288.79,500.0,279.8651,280.779,279.8651,280.779,500.0
2022-10-19 12:40:00,288.39,288.39,285.29,285.68,8829.0,280.3901,280.3901,277.3761,277.7553,8829.0
2022-10-19 12:50:00,285.69,286.94,285.69,286.78,5529.0,277.765,278.9803,277.765,278.8247,5529.0
2022-10-19 13:00:00,286.77,287.13,285.1,285.63,3400.0,278.815,279.165,277.1913,277.7066,3400.0
2022-10-19 13:10:00,285.78,286.18,285.61,286.0,7897.0,277.8525,278.2414,277.6872,278.0664,7897.0
2022-10-19 13:20:00,286.14,286.52,285.03,285.1,13289.0,278.2025,278.572,277.1233,277.1913,13289.0
2022-10-19 13:30:00,285.13,285.57,285.0,285.27,2743.0,277.2205,277.6483,277.0941,277.3566,2743.0
2022-10-19 13:40:00,285.22,285.41,284.5,284.5,4585.0,277.308,277.4927,276.608,276.608,4585.0
2022-10-19 13:50:00,284.5,284.76,284.18,284.75,3033.0,276.608,276.8608,276.2969,276.8511,3033.0
2022-10-19 14:00:00,284.88,286.47,284.75,286.47,2455.0,276.9774,278.5233,276.8511,278.5233,2455.0
2022-10-19 14:10:00,286.13,286.79,286.12,286.53,7961.0,278.1928,278.8345,278.1831,278.5817,7961.0
2022-10-19 14:20:00,285.21,286.49,285.21,286.49,1700.0,277.2983,278.5428,277.2983,278.5428,1700.0
2022-10-19 14:30:00,286.21,286.74,285.73,285.86,1100.0,278.2706,278.7859,277.8039,277.9303,1100.0
2022-10-19 14:40:00,285.8,286.22,285.62,285.73,1100.0,277.8719,278.2803,277.6969,277.8039,1100.0
2022-10-19 14:50:00,285.85,285.86,285.4,285.75,3333.0,277.9205,277.9303,277.483,277.8233,3333.0
2022-10-19 15:00:00,285.77,286.16,285.34,285.95,1638.0,277.8428,278.2219,277.4247,278.0178,1638.0
2022-10-19 15:10:00,286.22,287.09,286.08,287.09,2360.0,278.2803,279.1261,278.1442,279.1261,2360.0
2022-10-19 15:20:00,287.0,287.0,286.13,286.43,4818.0,279.0386,279.0386,278.1928,278.4845,4818.0
2022-10-19 15:30:00,286.53,287.14,286.23,286.69,14963.0,278.5817,279.1748,278.29,278.7372,14963.0
2022-10-19 15:40:00,286.49,286.7,286.16,286.43,10322.0,278.5428,278.747,278.2219,278.4845,10322.0
2022-10-19 15:50:00,286.36,287.09,286.06,287.07,32462.0,278.4164,279.1261,278.1247,279.1067,32462.0
2022-10-20 09:30:00,286.56,286.56,284.47,284.74,6886.0,278.6108,278.6108,276.5788,276.8413,6886.0
2022-10-20 09:40:00,284.25,286.12,283.77,284.91,3649.0,276.3649,278.1831,275.8982,277.0066,3649.0
2022-10-20 09:50:00,284.71,285.95,284.6,284.8,36435.0,276.8122,278.0178,276.7052,276.8997,36435.0
2022-10-20 10:00:00,284.87,289.49,284.87,288.82,5148.0,276.9677,281.4596,276.9677,280.8082,5148.0
2022-10-20 10:10:00,288.96,289.19,287.4,288.43,3810.0,280.9443,281.1679,279.4275,280.429,3810.0
2022-10-20 10:20:00,288.42,289.22,287.66,288.71,8949.0,280.4192,281.1971,279.6803,280.7012,8949.0
2022-10-20 10:30:00,288.79,289.08,286.39,286.39,2322.0,280.779,281.0609,278.4456,278.4456,2322.0
2022-10-20 10:40:00,286.67,287.15,285.97,287.01,3639.0,278.7178,279.1845,278.0372,279.0484,3639.0
2022-10-20 10:50:00,286.67,286.67,285.44,285.89,4692.0,278.7178,278.7178,277.5219,277.9594,4692.0
2022-10-20 11:00:00,286.11,286.46,285.41,285.42,3869.0,278.1733,278.5136,277.4927,277.5025,3869.0
2022-10-20 11:10:00,285.84,286.23,285.26,285.38,3025.0,277.9108,278.29,277.3469,277.4636,3025.0
2022-10-20 11:20:00,285.09,285.5,282.42,282.75,13488.0,277.1816,277.5802,274.5857,274.9065,13488.0
2022-10-20 11:30:00,282.45,283.76,282.45,283.57,8290.0,274.6149,275.8885,274.6149,275.7038,8290.0
2022-10-20 11:40:00,283.48,283.73,282.95,283.3,6904.0,275.6163,275.8593,275.101,275.4413,6904.0
2022-10-20 11:50:00,283.2,283.43,282.6,282.97,22953.0,275.3441,275.5677,274.7607,275.1204,22953.0
2022-10-20 12:00:00,282.96,283.0,279.81,280.17,20801.0,275.1107,275.1496,272.0481,272.3981,20801.0
2022-10-20 12:10:00,280.38,280.81,279.33,280.41,17085.0,272.6023,273.0203,271.5814,272.6314,17085.0
2022-10-20 12:20:00,280.65,280.65,278.19,278.26,13170.0,272.8648,272.8648,270.473,270.5411,13170.0
2022-10-20 12:30:00,278.08,279.17,277.89,279.06,15932.0,270.3661,271.4258,270.1814,271.3189,15932.0
2022-10-20 12:40:00,279.12,279.58,277.87,278.39,8474.0,271.3772,271.8245,270.1619,270.6675,8474.0
2022-10-20 12:50:00,278.0,278.71,277.98,278.48,8596.0,270.2883,270.9786,270.2689,270.755,8596.0
2022-10-20 13:00:00,278.33,278.33,274.92,274.93,6439.0,270.6091,270.6091,267.2937,267.3035,6439.0
2022-10-20 13:10:00,275.1,277.07,274.94,275.7,20753.0,267.4687,269.3841,267.3132,268.0521,20753.0
2022-10-20 13:20:00,275.5,276.98,275.19,275.85,25482.0,267.8576,269.2966,267.5562,268.1979,25482.0
2022-10-20 13:30:00,275.95,276.43,275.37,275.84,15087.0,268.2952,268.7619,267.7313,268.1882,15087.0
2022-10-20 13:40:00,275.75,276.6,275.23,275.32,19177.0,268.1007,268.9271,267.5951,267.6826,19177.0
2022-10-20 13:50:00,275.04,275.85,274.74,275.41,8287.0,267.4104,268.1979,267.1187,267.7701,8287.0
2022-10-20 14:00:00,275.26,275.3,274.3,274.67,14291.0,267.6243,267.6632,266.6909,267.0507,14291.0
2022-10-20 14:10:00,274.64,274.64,274.04,274.45,14823.0,267.0215,267.0215,266.4381,266.8368,14823.0
2022-10-20 14:20:00,274.45,275.55,274.32,274.89,7541.0,266.8368,267.9063,266.7104,267.2646,7541.0
2022-10-20 14:30:00,274.92,277.22,274.92,277.19,16097.0,267.2937,269.5299,267.2937,269.5008,16097.0
2022-10-20 14:40:00,277.22,277.62,275.75,276.49,25682.0,269.5299,269.9188,268.1007,268.8202,25682.0
2022-10-20 14:50:00,276.54,276.87,275.56,276.08,10190.0,268.8688,269.1896,267.916,268.4216,10190.0
2022-10-20 15:00:00,276.23,277.02,275.94,276.93,12417.0,268.5674,269.3355,268.2854,269.248,12417.0
2022-10-20 15:10:00,277.14,277.14,275.88,275.89,3815.0,269.4522,269.4522,268.2271,268.2368,3815.0
2022-10-20 15:20:00,275.94,276.0,274.65,274.82,11652.0,268.2854,268.3438,267.0312,267.1965,11652.0
2022-10-20 15:30:00,274.93,275.5,274.54,275.22,13324.0,267.3035,267.8576,266.9243,267.5854,13324.0
2022-10-20 15:40:00,275.17,275.71,275.03,275.51,14457.0,267.5368,268.0618,267.4007,267.8674,14457.0
2022-10-20 15:50:00,275.5,276.23,275.34,275.62,47345.0,267.8576,268.5674,267.7021,267.9743,47345.0
2022-10-21 09:30:00,274.33,274.88,271.05,271.71,43981.0,266.7201,267.2548,263.5311,264.1728,43981.0
2022-10-21 09:40:00,272.26,277.85,271.73,277.05,24198.0,264.7075,270.1425,264.1922,269.3647,24198.0
2022-10-21 09:50:00,276.29,277.0,274.92,276.73,9267.0,268.6257,269.316,267.2937,269.0535,9267.0
2022-10-21 10:00:00,277.32,280.1,276.81,279.58,24023.0,269.6272,272.33,269.1313,271.8245,24023.0
2022-10-21 10:10:00,279.49,279.66,277.78,279.37,15467.0,271.737,271.9023,270.0744,271.6203,15467.0
2022-10-21 10:20:00,279.56,279.78,275.37,275.45,6754.0,271.805,272.0189,267.7313,267.809,6754.0
2022-10-21 10:30:00,275.77,276.17,273.59,274.5,6638.0,268.1202,268.5091,266.0006,266.8854,6638.0
2022-10-21 10:40:00,274.59,279.65,274.52,279.03,51926.0,266.9729,271.8925,266.9048,271.2897,51926.0
2022-10-21 10:50:00,278.89,278.89,275.16,276.12,5632.0,271.1536,271.1536,267.5271,268.4604,5632.0
2022-10-21 11:00:00,276.0,276.14,274.56,275.49,4263.0,268.3438,268.4799,266.9437,267.8479,4263.0
2022-10-21 11:10:00,275.76,277.22,275.76,277.22,4332.0,268.1104,269.5299,268.1104,269.5299,4332.0
2022-10-21 11:20:00,276.79,278.95,276.22,278.49,9862.0,269.1119,271.2119,268.5577,270.7647,9862.0
2022-10-21 11:30:00,278.59,279.85,277.43,277.97,3627.0,270.8619,272.087,269.7341,270.2591,3627.0
2022-10-21 11:40:00,277.97,279.47,277.66,279.37,4816.0,270.2591,271.7175,269.9577,271.6203,4816.0
2022-10-21 11:50:00,279.59,279.89,279.0,279.89,2769.0,271.8342,272.1259,271.2606,272.1259,2769.0
2022-10-21 12:00:00,280.0,281.24,279.47,279.87,10745.0,272.2328,273.4384,271.7175,272.1064,10745.0
2022-10-21 12:10:00,279.61,280.11,278.78,278.99,2400.0,271.8536,272.3398,271.0467,271.2508,2400.0
2022-10-21 12:20:00,279.11,280.13,279.04,279.09,4598.0,271.3675,272.3592,271.2994,271.3481,4598.0
2022-10-21 12:30:00,278.72,280.93,278.72,279.77,3532.0,270.9883,273.137,270.9883,272.0092,3532.0
2022-10-21 12:40:00,279.92,281.31,279.92,281.0,11919.0,272.155,273.5065,272.155,273.2051,11919.0
2022-10-21 12:50:00,281.16,281.94,280.97,281.07,3136.0,273.3606,274.119,273.1759,273.2731,3136.0
2022-10-21 13:00:00,281.13,282.62,281.13,281.99,3287.0,273.3315,274.7801,273.3315,274.1676,3287.0
2022-10-21 13:10:00,281.78,282.01,281.26,281.97,3544.0,273.9634,274.1871,273.4579,274.1482,3544.0
2022-10-21 13:20:00,281.94,282.03,280.88,281.84,2418.0,274.119,274.2065,273.0884,274.0218,2418.0
2022-10-21 13:30:00,281.83,282.04,281.46,281.84,3030.0,274.0121,274.2162,273.6523,274.0218,3030.0
2022-10-21 13:40:00,281.71,282.58,281.71,282.52,3715.0,273.8954,274.7412,273.8954,274.6829,3715.0
2022-10-21 13:50:00,282.53,283.06,282.29,282.61,4186.0,274.6926,275.2079,274.4593,274.7704,4186.0
2022-10-21 14:00:00,282.79,283.7,282.79,283.7,1011.0,274.9454,275.8302,274.9454,275.8302,1011.0
2022-10-21 14:10:00,283.85,283.85,282.96,283.14,800.0,275.976,275.976,275.1107,275.2857,800.0
2022-10-21 14:20:00,283.15,283.42,283.15,283.24,3096.0,275.2954,275.5579,275.2954,275.3829,3096.0
2022-10-21 14:30:00,283.16,283.37,282.82,283.11,6340.0,275.3052,275.5093,274.9746,275.2565,6340.0
2022-10-21 14:40:00,282.95,283.13,282.24,282.3,1668.0,275.101,275.276,274.4107,274.469,1668.0
2022-10-21 14:50:00,282.57,282.69,281.73,282.69,4707.0,274.7315,274.8482,273.9148,274.8482,4707.0
2022-10-21 15:00:00,282.82,283.36,282.7,283.35,3103.0,274.9746,275.4996,274.8579,275.4899,3103.0
2022-10-21 15:10:00,283.45,284.05,283.45,283.99,3130.0,275.5871,276.1705,275.5871,276.1121,3130.0
2022-10-21 15:20:00,284.0,284.73,284.0,284.6,2011.0,276.1219,276.8316,276.1219,276.7052,2011.0
2022-10-21 15:30:00,284.63,285.45,284.6,285.45,6392.0,276.7344,277.5316,276.7052,277.5316,6392.0
2022-10-21 15:40:00,285.55,285.74,284.85,285.73,11601.0,277.6289,277.8136,276.9483,277.8039,11601.0
2022-10-21 15:50:00,285.77,285.88,284.45,284.83,49245.0,277.8428,277.9497,276.5594,276.9288,49245.0
2022-10-24 09:30:00,286.96,287.83,286.05,286.72,14445.0,278.9997,279.8456,278.115,278.7664,14445.0
2022-10-24 09:40:00,286.36,288.94,285.0,287.38,17648.0,278.4164,280.9248,277.0941,279.4081,17648.0
2022-10-24 09:50:00,288.29,289.0,287.19,287.44,8390.0,280.2929,280.9832,279.2234,279.4664,8390.0
2022-10-24 10:00:00,287.3,287.3,283.22,283.73,12604.0,279.3303,279.3303,275.3635,275.8593,12604.0
2022-10-24 10:10:00,283.29,284.95,283.05,284.28,22015.0,275.4316,277.0455,275.1982,276.3941,22015.0
2022-10-24 10:20:00,284.06,284.06,282.1,283.21,22974.0,276.1802,276.1802,274.2746,275.3538,22974.0
2022-10-24 10:30:00,283.4,285.63,283.11,285.01,13114.0,275.5385,277.7066,275.2565,277.1038,13114.0
2022-10-24 10:40:00,285.32,285.73,282.5,282.5,7525.0,277.4052,277.8039,274.6635,274.6635,7525.0
2022-10-24 10:50:00,282.5,284.9,282.5,284.9,14513.0,274.6635,276.9969,274.6635,276.9969,14513.0
2022-10-24 11:00:00,285.06,286.43,284.45,284.54,7664.0,277.1525,278.4845,276.5594,276.6469,7664.0
2022-10-24 11:10:00,284.35,284.59,283.07,283.53,5002.0,276.4622,276.6955,275.2177,275.6649,5002.0
2022-10-24 11:20:00,283.72,284.81,283.42,284.71,6325.0,275.8496,276.9094,275.5579,276.8122,6325.0
2022-10-24 11:30:00,284.84,286.34,284.44,286.19,8397.0,276.9386,278.3969,276.5497,278.2511,8397.0
2022-10-24 11:40:00,286.28,286.29,285.11,285.75,5114.0,278.3386,278.3483,277.2011,277.8233,5114.0
2022-10-24 11:50:00,286.01,287.66,285.78,287.29,10346.0,278.0761,279.6803,277.8525,279.3206,10346.0
2022-10-24 12:00:00,287.14,287.81,286.9,287.02,4205.0,279.1748,279.8262,278.9414,279.0581,4205.0
2022-10-24 12:10:00,287.27,287.59,286.7,287.59,5523.0,279.3011,279.6123,278.747,279.6123,5523.0
2022-10-24 12:20:00,287.63,287.8,287.11,287.42,6320.0,279.6512,279.8164,279.1456,279.447,6320.0
2022-10-24 12:30:00,287.34,287.77,287.11,287.48,2406.0,279.3692,279.7873,279.1456,279.5053,2406.0
2022-10-24 12:40:00,287.43,288.18,286.78,288.18,4729.0,279.4567,280.1859,278.8247,280.1859,4729.0
2022-10-24 12:50:00,288.38,288.49,287.58,287.58,3055.0,280.3804,280.4873,279.6026,279.6026,3055.0
2022-10-24 13:00:00,286.9,287.65,286.9,287.65,5809.0,278.9414,279.6706,278.9414,279.6706,5809.0
2022-10-24 13:10:00,287.4,287.5,287.0,287.11,1845.0,279.4275,279.5248,279.0386,279.1456,1845.0
2022-10-24 13:20:00,287.11,287.13,286.11,286.87,2933.0,279.1456,279.165,278.1733,278.9122,2933.0
2022-10-24 13:30:00,286.92,287.12,286.6,287.1,3977.0,278.9609,279.1553,278.6497,279.1359,3977.0
2022-10-24 13:40:00,287.11,287.67,286.92,287.52,3939.0,279.1456,279.6901,278.9609,279.5442,3939.0
2022-10-24 13:50:00,287.39,287.51,286.81,286.81,2201.0,279.4178,279.5345,278.8539,278.8539,2201.0
2022-10-24 14:00:00,286.98,287.94,286.84,287.94,2868.0,279.0192,279.9526,278.8831,279.9526,2868.0
2022-10-24 14:10:00,287.93,288.96,287.61,288.71,6386.0,279.9428,280.9443,279.6317,280.7012,6386.0
2022-10-24 14:20:00,288.65,289.5,288.52,288.52,9485.0,280.6429,281.4693,280.5165,280.5165,9485.0
2022-10-24 14:30:00,288.63,288.63,288.02,288.53,5953.0,280.6234,280.6234,280.0303,280.5262,5953.0
2022-10-24 14:40:00,288.71,289.9,288.56,289.43,12179.0,280.7012,281.8582,280.5554,281.4012,12179.0
2022-10-24 14:50:00,289.55,290.09,289.23,290.0,4831.0,281.5179,282.0429,281.2068,281.9554,4831.0
2022-10-24 15:00:00,289.93,290.83,289.88,290.56,8868.0,281.8874,282.7624,281.8387,282.4999,8868.0
2022-10-24 15:10:00,290.67,291.13,290.63,291.05,3800.0,282.6068,283.0541,282.5679,282.9763,3800.0
2022-10-24 15:20:00,290.86,291.28,290.57,291.03,9519.0,282.7916,283.1999,282.5096,282.9568,9519.0
2022-10-24 15:30:00,291.07,291.33,290.47,290.47,7572.0,282.9957,283.2485,282.4124,282.4124,7572.0
2022-10-24 15:40:00,290.45,291.19,290.13,290.38,11644.0,282.3929,283.1124,282.0818,282.3249,11644.0
2022-10-24 15:50:00,290.49,291.14,290.22,290.84,49511.0,282.4318,283.0638,282.1693,282.7721,49511.0
2022-10-25 09:30:00,288.48,290.75,288.14,290.0,18310.0,280.4776,282.6846,280.147,281.9554,18310.0
2022-10-25 09:40:00,291.51,294.43,290.77,293.81,20597.0,283.4235,286.2625,282.7041,285.6597,20597.0
2022-10-25 09:50:00,293.42,293.56,291.83,291.93,8658.0,285.2805,285.4167,283.7347,283.8319,8658.0
2022-10-25 10:00:00,292.33,292.33,289.68,290.89,11039.0,284.2208,284.2208,281.6443,282.8207,11039.0
2022-10-25 10:10:00,291.29,291.72,289.75,291.72,26127.0,283.2096,283.6277,281.7124,283.6277,26127.0
2022-10-25 10:20:00,291.91,292.09,290.55,291.38,3628.0,283.8124,283.9874,282.4902,283.2971,3628.0
2022-10-25 10:30:00,291.66,291.66,289.54,290.01,8368.0,283.5694,283.5694,281.5082,281.9651,8368.0
2022-10-25 10:40:00,290.18,290.7,289.98,290.07,3668.0,282.1304,282.636,281.936,282.0235,3668.0
2022-10-25 10:50:00,290.42,291.29,290.11,290.18,4304.0,282.3638,283.2096,282.0624,282.1304,4304.0
2022-10-25 11:00:00,290.18,292.13,290.18,292.13,3103.0,282.1304,284.0263,282.1304,284.0263,3103.0
2022-10-25 11:10:00,291.6,292.2,291.05,292.08,2925.0,283.511,284.0944,282.9763,283.9777,2925.0
2022-10-25 11:20:00,292.18,293.35,292.18,293.03,7200.0,284.0749,285.2125,284.0749,284.9014,7200.0
2022-10-25 11:30:00,293.1,293.33,292.67,293.05,4072.0,284.9694,285.193,284.5514,284.9208,4072.0
2022-10-25 11:40:00,293.74,294.34,293.43,293.92,7065.0,285.5917,286.175,285.2903,285.7667,7065.0
2022-10-25 11:50:00,293.92,294.35,293.82,293.96,4292.0,285.7667,286.1848,285.6695,285.8056,4292.0
2022-10-25 12:00:00,293.6,295.24,293.6,294.86,11689.0,285.4556,287.0501,285.4556,286.6806,11689.0
2022-10-25 12:10:00,294.86,295.81,294.85,295.71,16069.0,286.6806,287.6043,286.6709,287.507,16069.0
2022-10-25 12:20:00,295.7,295.79,294.48,294.56,10321.0,287.4973,287.5848,286.3111,286.3889,10321.0
2022-10-25 12:30:00,294.71,295.62,294.6,295.44,22666.0,286.5348,287.4195,286.4278,287.2445,22666.0
2022-10-25 12:40:00,295.38,295.45,294.35,294.35,8180.0,287.1862,287.2542,286.1848,286.1848,8180.0
2022-10-25 12:50:00,294.46,294.53,293.83,293.83,2900.0,286.2917,286.3598,285.6792,285.6792,2900.0
2022-10-25 13:00:00,294.07,295.03,293.83,294.91,6048.0,285.9125,286.8459,285.6792,286.7292,6048.0
2022-10-25 13:10:00,294.9,294.9,293.62,293.95,13988.0,286.7195,286.7195,285.475,285.7958,13988.0
2022-10-25 13:20:00,294.38,294.79,293.65,294.54,5673.0,286.2139,286.6125,285.5042,286.3695,5673.0
2022-10-25 13:30:00,294.54,295.14,293.92,294.07,8993.0,286.3695,286.9528,285.7667,285.9125,8993.0
2022-10-25 13:40:00,294.33,294.67,293.82,294.67,5164.0,286.1653,286.4959,285.6695,286.4959,5164.0
2022-10-25 13:50:00,294.37,294.86,294.33,294.33,5148.0,286.2042,286.6806,286.1653,286.1653,5148.0
2022-10-25 14:00:00,294.51,294.9,294.23,294.24,5299.0,286.3403,286.7195,286.0681,286.0778,5299.0
2022-10-25 14:10:00,294.29,294.69,293.97,294.59,9754.0,286.1264,286.5153,285.8153,286.4181,9754.0
2022-10-25 14:20:00,294.47,294.8,294.37,294.64,3153.0,286.3014,286.6223,286.2042,286.4667,3153.0
2022-10-25 14:30:00,294.94,295.34,294.53,294.87,6257.0,286.7584,287.1473,286.3598,286.6903,6257.0
2022-10-25 14:40:00,294.99,295.3,294.31,294.43,4288.0,286.807,287.1084,286.1459,286.2625,4288.0
2022-10-25 14:50:00,294.41,295.18,294.41,294.84,9464.0,286.2431,286.9917,286.2431,286.6612,9464.0
2022-10-25 15:00:00,294.67,295.48,294.37,295.11,7096.0,286.4959,287.2834,286.2042,286.9237,7096.0
2022-10-25 15:10:00,295.28,295.7,295.08,295.19,4126.0,287.089,287.4973,286.8945,287.0014,4126.0
2022-10-25 15:20:00,295.25,296.22,295.06,296.22,6929.0,287.0598,288.0029,286.8751,288.0029,6929.0
2022-10-25 15:30:00,296.19,296.98,296.11,296.52,14510.0,287.9737,288.7418,287.8959,288.2946,14510.0
2022-10-25 15:40:00,296.52,296.84,296.35,296.63,20348.0,288.2946,288.6057,288.1293,288.4015,20348.0
2022-10-25 15:50:00,296.56,296.56,294.85,294.92,94074.0,288.3334,288.3334,286.6709,286.7389,94074.0
2022-10-26 09:30:00,297.36,297.36,294.26,295.78,11484.0,289.1113,289.1113,286.0972,287.5751,11484.0
2022-10-26 09:40:00,296.14,296.14,294.21,295.01,13219.0,287.9251,287.9251,286.0486,286.8264,13219.0
2022-10-26 09:50:00,294.9,295.99,292.38,293.12,12258.0,286.7195,287.7793,284.2694,284.9889,12258.0
2022-10-26 10:00:00,293.18,295.98,293.13,295.55,5652.0,285.0472,287.7695,284.9986,287.3515,5652.0
2022-10-26 10:10:00,295.08,297.95,294.6,297.89,10720.0,286.8945,289.6849,286.4278,289.6266,10720.0
2022-10-26 10:20:00,297.79,299.79,297.31,299.49,7460.0,289.5293,291.4738,289.0626,291.1822,7460.0
2022-10-26 10:30:00,299.25,299.62,296.83,298.35,8755.0,290.9488,291.3086,288.596,290.0738,8755.0
2022-10-26 10:40:00,298.63,298.91,297.82,297.82,6902.0,290.346,290.6183,289.5585,289.5585,6902.0
2022-10-26 10:50:00,297.91,298.7,297.75,298.1,6480.0,289.646,290.4141,289.4904,289.8307,6480.0
2022-10-26 11:00:00,298.31,300.64,298.12,300.55,14973.0,290.0349,292.3003,289.8502,292.2128,14973.0
2022-10-26 11:10:00,300.54,302.2,299.89,301.87,8643.0,292.203,293.817,291.5711,293.4961,8643.0
2022-10-26 11:20:00,301.63,301.96,300.25,300.55,11129.0,293.2628,293.5836,291.9211,292.2128,11129.0
2022-10-26 11:30:00,300.95,302.52,300.95,301.56,14130.0,292.6017,294.1281,292.6017,293.1947,14130.0
2022-10-26 11:40:00,301.55,301.89,300.95,301.25,4891.0,293.185,293.5156,292.6017,292.8933,4891.0
2022-10-26 11:50:00,301.21,301.47,300.82,300.92,6564.0,292.8545,293.1072,292.4753,292.5725,6564.0
2022-10-26 12:00:00,300.85,302.0,300.81,301.06,18661.0,292.5044,293.6225,292.4656,292.7086,18661.0
2022-10-26 12:10:00,301.22,301.93,301.03,301.8,16012.0,292.8642,293.5545,292.6794,293.4281,16012.0
2022-10-26 12:20:00,301.88,302.51,301.67,301.88,5913.0,293.5059,294.1184,293.3017,293.5059,5913.0
2022-10-26 12:30:00,301.73,301.85,300.53,300.6,21851.0,293.36,293.4767,292.1933,292.2614,21851.0
2022-10-26 12:40:00,300.3,300.85,299.27,299.32,5890.0,291.9697,292.5044,290.9683,291.0169,5890.0
2022-10-26 12:50:00,299.0,299.17,297.86,297.87,5448.0,290.7058,290.871,289.5974,289.6071,5448.0
2022-10-26 13:00:00,297.7,298.36,297.7,297.71,4551.0,289.4418,290.0835,289.4418,289.4515,4551.0
2022-10-26 13:10:00,297.7,298.15,297.09,297.55,5237.0,289.4418,289.8793,288.8487,289.296,5237.0
2022-10-26 13:20:00,297.5,297.63,296.84,296.9,3806.0,289.2474,289.3738,288.6057,288.664,3806.0
2022-10-26 13:30:00,296.83,297.0,296.18,296.68,4592.0,288.596,288.7612,287.964,288.4501,4592.0
2022-10-26 13:40:00,297.0,297.33,296.59,297.01,8531.0,288.7612,289.0821,288.3626,288.771,8531.0
2022-10-26 13:50:00,297.01,297.84,297.01,297.84,5919.0,288.771,289.5779,288.771,289.5779,5919.0
2022-10-26 14:00:00,297.93,298.54,297.5,297.93,8375.0,289.6654,290.2585,289.2474,289.6654,8375.0
2022-10-26 14:10:00,297.92,298.51,297.58,297.74,5885.0,289.6557,290.2294,289.3252,289.4807,5885.0
2022-10-26 14:20:00,297.74,297.83,296.86,296.9,7649.0,289.4807,289.5682,288.6251,288.664,7649.0
2022-10-26 14:30:00,296.75,297.77,296.55,297.67,8319.0,288.5182,289.5099,288.3237,289.4127,8319.0
2022-10-26 14:40:00,297.68,297.68,296.45,296.45,11831.0,289.4224,289.4224,288.2265,288.2265,11831.0
2022-10-26 14:50:00,296.45,296.96,296.18,296.61,14880.0,288.2265,288.7223,287.964,288.3821,14880.0
2022-10-26 15:00:00,296.45,296.77,296.08,296.13,9328.0,288.2265,288.5376,287.8668,287.9154,9328.0
2022-10-26 15:10:00,296.08,296.63,295.34,296.31,9438.0,287.8668,288.4015,287.1473,288.0904,9438.0
2022-10-26 15:20:00,296.2,296.28,295.21,296.28,12902.0,287.9834,288.0612,287.0209,288.0612,12902.0
2022-10-26 15:30:00,296.28,296.71,296.07,296.42,13027.0,288.0612,288.4793,287.857,288.1973,13027.0
2022-10-26 15:40:00,296.5,297.83,296.36,297.05,17060.0,288.2751,289.5682,288.139,288.8099,17060.0
2022-10-26 15:50:00,296.91,297.06,295.7,296.11,39711.0,288.6737,288.8196,287.4973,287.8959,39711.0
2022-10-27 09:30:00,301.92,303.28,298.02,302.13,25620.0,293.5448,294.867,289.7529,293.7489,25620.0
2022-10-27 09:40:00,302.66,304.95,300.89,302.63,14396.0,294.2642,296.4907,292.5433,294.2351,14396.0
2022-10-27 09:50:00,302.79,304.53,300.76,301.96,29066.0,294.3906,296.0824,292.4169,293.5836,29066.0
2022-10-27 10:00:00,301.77,302.22,299.33,299.38,34855.0,293.3989,293.8364,291.0266,291.0752,34855.0
2022-10-27 10:10:00,299.42,301.18,296.92,297.63,32930.0,291.1141,292.8253,288.6835,289.3738,32930.0
2022-10-27 10:20:00,297.31,299.0,293.11,298.06,44188.0,289.0626,290.7058,284.9791,289.7918,44188.0
2022-10-27 10:30:00,298.07,301.36,297.82,298.74,13195.0,289.8016,293.0003,289.5585,290.453,13195.0
2022-10-27 10:40:00,299.29,299.5,297.69,298.55,8510.0,290.9877,291.1919,289.4321,290.2682,8510.0
2022-10-27 10:50:00,298.36,300.14,297.42,297.86,13651.0,290.0835,291.8141,289.1696,289.5974,13651.0
2022-10-27 11:00:00,297.86,300.0,297.62,298.9,9273.0,289.5974,291.678,289.364,290.6085,9273.0
2022-10-27 11:10:00,298.39,298.77,297.37,297.37,4729.0,290.1127,290.4821,289.121,289.121,4729.0
2022-10-27 11:20:00,297.56,300.99,297.55,300.02,23898.0,289.3057,292.6406,289.296,291.6975,23898.0
2022-10-27 11:30:00,299.64,300.7,298.54,298.62,9638.0,291.328,292.3586,290.2585,290.3363,9638.0
2022-10-27 11:40:00,298.68,298.68,297.25,297.44,7012.0,290.3946,290.3946,289.0043,289.189,7012.0
2022-10-27 11:50:00,297.54,298.57,297.29,298.0,3510.0,289.2863,290.2877,289.0432,289.7335,3510.0
2022-10-27 12:00:00,298.32,300.69,298.05,299.64,7484.0,290.0446,292.3489,289.7821,291.328,7484.0
2022-10-27 12:10:00,300.12,300.43,299.46,299.47,12905.0,291.7947,292.0961,291.153,291.1627,12905.0
2022-10-27 12:20:00,299.34,300.0,299.25,299.46,2794.0,291.0363,291.678,290.9488,291.153,2794.0
2022-10-27 12:30:00,299.23,300.23,299.19,299.49,7168.0,290.9294,291.9016,290.8905,291.1822,7168.0
2022-10-27 12:40:00,299.48,300.1,299.44,300.1,4783.0,291.1724,291.7752,291.1336,291.7752,4783.0
2022-10-27 12:50:00,300.01,300.34,299.82,300.15,11859.0,291.6877,292.0086,291.503,291.8239,11859.0
2022-10-27 13:00:00,300.15,302.61,300.0,302.5,16977.0,291.8239,294.2156,291.678,294.1087,16977.0
2022-10-27 13:10:00,302.59,302.61,301.61,302.41,6900.0,294.1962,294.2156,293.2434,294.0212,6900.0
2022-10-27 13:20:00,302.46,302.73,301.97,302.05,5001.0,294.0698,294.3323,293.5934,293.6712,5001.0
2022-10-27 13:30:00,302.19,302.4,301.42,301.42,6857.0,293.8073,294.0114,293.0586,293.0586,6857.0
2022-10-27 13:40:00,301.4,302.03,301.37,301.37,4364.0,293.0392,293.6517,293.01,293.01,4364.0
2022-10-27 13:50:00,301.3,301.3,300.34,300.49,3925.0,292.942,292.942,292.0086,292.1544,3925.0
2022-10-27 14:00:00,300.59,300.59,299.66,299.66,5359.0,292.2517,292.2517,291.3475,291.3475,5359.0
2022-10-27 14:10:00,299.24,300.0,299.0,299.92,8782.0,290.9391,291.678,290.7058,291.6002,8782.0
2022-10-27 14:20:00,299.98,300.1,298.79,298.79,6825.0,291.6586,291.7752,290.5016,290.5016,6825.0
2022-10-27 14:30:00,298.8,299.87,298.65,299.59,4924.0,290.5113,291.5516,290.3655,291.2794,4924.0
2022-10-27 14:40:00,299.72,299.87,299.28,299.28,5917.0,291.4058,291.5516,290.978,290.978,5917.0
2022-10-27 14:50:00,299.29,299.46,297.43,298.23,8401.0,290.9877,291.153,289.1793,289.9571,8401.0
2022-10-27 15:00:00,298.24,298.7,297.18,297.18,7362.0,289.9668,290.4141,288.9362,288.9362,7362.0
2022-10-27 15:10:00,297.1,297.97,296.82,297.84,6396.0,288.8585,289.7043,288.5862,289.5779,6396.0
2022-10-27 15:20:00,297.95,298.15,297.2,297.31,7066.0,289.6849,289.8793,288.9557,289.0626,7066.0
2022-10-27 15:30:00,297.23,298.21,297.17,297.35,8928.0,288.9849,289.9377,288.9265,289.1015,8928.0
2022-10-27 15:40:00,297.28,298.37,297.24,297.94,21059.0,289.0335,290.0932,288.9946,289.6752,21059.0
2022-10-27 15:50:00,298.15,298.58,297.57,298.57,86264.0,289.8793,290.2974,289.3154,290.2877,86264.0
2022-10-28 09:30:00,301.72,303.13,300.08,301.05,10771.0,293.3503,294.7212,291.7558,292.6989,10771.0
2022-10-28 09:40:00,300.58,302.82,299.76,300.77,11890.0,292.2419,294.4198,291.4447,292.4267,11890.0
2022-10-28 09:50:00,300.68,303.55,300.56,302.19,16696.0,292.3392,295.1295,292.2225,293.8073,16696.0
2022-10-28 10:00:00,303.14,304.21,300.12,300.13,27154.0,294.7309,295.7712,291.7947,291.8044,27154.0
2022-10-28 10:10:00,300.17,301.67,299.0,301.12,10639.0,291.8433,293.3017,290.7058,292.767,10639.0
2022-10-28 10:20:00,301.32,301.9,300.15,301.9,11522.0,292.9614,293.5253,291.8239,293.5253,11522.0
2022-10-28 10:30:00,302.06,302.86,301.55,301.7,14413.0,293.6809,294.4587,293.185,293.3309,14413.0
2022-10-28 10:40:00,301.89,301.92,300.87,301.73,11295.0,293.5156,293.5448,292.5239,293.36,11295.0
2022-10-28 10:50:00,301.56,302.72,301.55,302.47,8166.0,293.1947,294.3226,293.185,294.0795,8166.0
2022-10-28 11:00:00,302.68,303.78,302.63,303.38,9245.0,294.2837,295.3532,294.2351,294.9643,9245.0
2022-10-28 11:10:00,303.4,304.0,302.41,302.69,7611.0,294.9837,295.5671,294.0212,294.2934,7611.0
2022-10-28 11:20:00,302.7,302.75,302.26,302.59,8206.0,294.3031,294.3517,293.8753,294.1962,8206.0
2022-10-28 11:30:00,302.65,303.52,302.11,302.75,9964.0,294.2545,295.1004,293.7295,294.3517,9964.0
2022-10-28 11:40:00,302.73,304.86,302.73,304.86,14406.0,294.3323,296.4032,294.3323,296.4032,14406.0
2022-10-28 11:50:00,304.76,305.62,304.72,304.92,5426.0,296.306,297.1421,296.2671,296.4615,5426.0
2022-10-28 12:00:00,304.87,305.19,303.52,304.13,4856.0,296.4129,296.724,295.1004,295.6935,4856.0
2022-10-28 12:10:00,304.02,305.57,304.0,305.57,5675.0,295.5865,297.0935,295.5671,297.0935,5675.0
2022-10-28 12:20:00,305.47,306.64,305.38,306.17,10177.0,296.9963,298.1338,296.9088,297.6769,10177.0
2022-10-28 12:30:00,306.28,306.67,305.68,305.68,6446.0,297.7838,298.163,297.2005,297.2005,6446.0
2022-10-28 12:40:00,305.71,305.8,305.22,305.69,5451.0,297.2296,297.3171,296.7532,297.2102,5451.0
2022-10-28 12:50:00,305.71,306.6,305.54,305.54,14403.0,297.2296,298.0949,297.0643,297.0643,14403.0
2022-10-28 13:00:00,305.17,306.15,305.16,306.08,9009.0,296.7046,297.6574,296.6949,297.5894,9009.0
2022-10-28 13:10:00,306.38,307.91,306.28,307.38,15271.0,297.881,299.3686,297.7838,298.8533,15271.0
2022-10-28 13:20:00,306.88,306.88,306.18,306.83,4127.0,298.3672,298.3672,297.6866,298.3186,4127.0
2022-10-28 13:30:00,306.82,307.16,306.58,306.88,2200.0,298.3088,298.6394,298.0755,298.3672,2200.0
2022-10-28 13:40:00,306.8,306.97,306.48,306.76,3962.0,298.2894,298.4547,297.9783,298.2505,3962.0
2022-10-28 13:50:00,306.56,306.86,306.35,306.36,2419.0,298.056,298.3477,297.8519,297.8616,2419.0
2022-10-28 14:00:00,306.4,306.78,306.4,306.49,4378.0,297.9005,298.2699,297.9005,297.988,4378.0
2022-10-28 14:10:00,306.49,307.47,306.43,307.13,4787.0,297.988,298.9408,297.9297,298.6102,4787.0
2022-10-28 14:20:00,307.11,307.38,306.83,306.85,6172.0,298.5908,298.8533,298.3186,298.338,6172.0
2022-10-28 14:30:00,306.97,308.04,306.77,307.73,8102.0,298.4547,299.495,298.2602,299.1936,8102.0
2022-10-28 14:40:00,307.88,308.03,307.11,307.24,9828.0,299.3394,299.4853,298.5908,298.7172,9828.0
2022-10-28 14:50:00,307.25,307.65,307.25,307.51,12605.0,298.7269,299.1158,298.7269,298.9797,12605.0
2022-10-28 15:00:00,307.63,308.05,307.5,307.67,18793.0,299.0964,299.5047,298.97,299.1353,18793.0
2022-10-28 15:10:00,307.9,308.37,307.68,308.16,15878.0,299.3589,299.8158,299.145,299.6117,15878.0
2022-10-28 15:20:00,308.27,309.3,308.17,309.02,8669.0,299.7186,300.72,299.6214,300.4478,8669.0
2022-10-28 15:30:00,308.91,309.36,308.6,309.36,14663.0,300.3409,300.7784,300.0395,300.7784,14663.0
2022-10-28 15:40:00,309.23,309.82,308.91,309.81,19382.0,300.652,301.2256,300.3409,301.2159,19382.0
2022-10-28 15:50:00,309.68,309.84,309.03,309.73,47664.0,301.0895,301.2451,300.4575,301.1381,47664.0
2022-10-31 09:30:00,309.57,315.63,308.27,312.96,42712.0,300.9825,306.8744,299.7186,304.2785,42712.0
2022-10-31 09:40:00,313.38,314.09,309.82,310.0,12198.0,304.6869,305.3772,301.2256,301.4006,12198.0
2022-10-31 09:50:00,309.65,311.72,309.05,311.0,10104.0,301.0603,303.0729,300.477,302.3729,10104.0
2022-10-31 10:00:00,311.04,312.39,310.89,312.33,8581.0,302.4118,303.7243,302.2659,303.666,8581.0
2022-10-31 10:10:00,312.71,316.53,312.32,316.1,8703.0,304.0354,307.7495,303.6563,307.3314,8703.0
2022-10-31 10:20:00,316.28,316.29,314.18,314.87,11430.0,307.5064,307.5161,305.4647,306.1355,11430.0
2022-10-31 10:30:00,314.62,316.09,314.62,316.09,7450.0,305.8925,307.3217,305.8925,307.3217,7450.0
2022-10-31 10:40:00,316.12,317.46,315.23,315.48,15159.0,307.3509,308.6537,306.4855,306.7286,15159.0
2022-10-31 10:50:00,315.42,316.0,314.81,315.31,8121.0,306.6703,307.2342,306.0772,306.5633,8121.0
2022-10-31 11:00:00,315.0,316.9,314.94,316.87,5253.0,306.2619,308.1092,306.2036,308.08,5253.0
2022-10-31 11:10:00,316.86,318.0,316.86,317.62,6366.0,308.0703,309.1787,308.0703,308.8092,6366.0
2022-10-31 11:20:00,317.81,319.24,317.5,318.81,12876.0,308.994,310.3843,308.6926,309.9662,12876.0
2022-10-31 11:30:00,318.82,319.0,317.67,317.67,6374.0,309.976,310.151,308.8579,308.8579,6374.0
2022-10-31 11:40:00,317.62,318.87,317.62,318.5,17558.0,308.8092,310.0246,308.8092,309.6648,17558.0
2022-10-31 11:50:00,318.35,319.64,317.04,317.46,5568.0,309.519,310.7732,308.2453,308.6537,5568.0
2022-10-31 12:00:00,317.63,318.5,316.98,317.59,9461.0,308.819,309.6648,308.187,308.7801,9461.0
2022-10-31 12:10:00,317.52,319.39,316.92,318.16,8609.0,308.712,310.5301,308.1287,309.3343,8609.0
2022-10-31 12:20:00,318.12,318.48,317.33,317.54,8205.0,309.2954,309.6454,308.5273,308.7315,8205.0
2022-10-31 12:30:00,317.45,317.87,317.11,317.34,1919.0,308.644,309.0523,308.3134,308.537,1919.0
2022-10-31 12:40:00,317.19,317.46,316.66,317.4,2214.0,308.3912,308.6537,307.8759,308.5953,2214.0
2022-10-31 12:50:00,317.89,317.89,317.02,317.38,4146.0,309.0718,309.0718,308.2259,308.5759,4146.0
2022-10-31 13:00:00,317.6,318.18,317.03,317.72,5163.0,308.7898,309.3537,308.2356,308.9065,5163.0
2022-10-31 13:10:00,317.61,317.96,316.87,317.96,3351.0,308.7995,309.1398,308.08,309.1398,3351.0
2022-10-31 13:20:00,317.99,318.23,317.15,318.23,5100.0,309.169,309.4023,308.3523,309.4023,5100.0
2022-10-31 13:30:00,318.23,318.53,317.69,318.53,4217.0,309.4023,309.694,308.8773,309.694,4217.0
2022-10-31 13:40:00,318.53,318.53,317.38,317.53,8643.0,309.694,309.694,308.5759,308.7217,8643.0
2022-10-31 13:50:00,317.71,318.5,317.64,318.5,7839.0,308.8967,309.6648,308.8287,309.6648,7839.0
2022-10-31 14:00:00,318.29,318.64,317.66,317.66,13957.0,309.4607,309.8009,308.8481,308.8481,13957.0
2022-10-31 14:10:00,317.57,317.88,317.39,317.7,7049.0,308.7606,309.062,308.5856,308.887,7049.0
2022-10-31 14:20:00,317.9,318.18,317.55,317.55,7737.0,309.0815,309.3537,308.7412,308.7412,7737.0
2022-10-31 14:30:00,317.47,318.26,317.47,318.06,9334.0,308.6634,309.4315,308.6634,309.237,9334.0
2022-10-31 14:40:00,318.06,318.08,317.13,317.13,5372.0,309.237,309.2565,308.3328,308.3328,5372.0
2022-10-31 14:50:00,317.13,317.39,316.61,316.62,9339.0,308.3328,308.5856,307.8273,307.837,9339.0
2022-10-31 15:00:00,316.7,317.08,316.49,316.97,16235.0,307.9148,308.2842,307.7106,308.1773,16235.0
2022-10-31 15:10:00,316.93,318.02,316.92,317.9,11620.0,308.1384,309.1981,308.1287,309.0815,11620.0
2022-10-31 15:20:00,317.9,318.69,317.48,317.7,15062.0,309.0815,309.8496,308.6731,308.887,15062.0
2022-10-31 15:30:00,317.58,318.28,317.51,317.68,14669.0,308.7704,309.4509,308.7023,308.8676,14669.0
2022-10-31 15:40:00,317.92,318.22,317.39,317.52,20827.0,309.1009,309.3926,308.5856,308.712,20827.0
2022-10-31 15:50:00,317.42,317.42,315.69,315.78,66636.0,308.6148,308.6148,306.9328,307.0203,66636.0
2022-11-01 09:30:00,319.74,320.27,317.05,317.22,15831.0,310.8704,311.3857,308.2551,308.4203,15831.0
2022-11-01 09:40:00,317.75,318.94,316.88,318.45,6276.0,308.9356,310.0926,308.0898,309.6162,6276.0
2022-11-01 09:50:00,317.74,317.98,316.79,317.63,10991.0,308.9259,309.1593,308.0023,308.819,10991.0
2022-11-01 10:00:00,317.27,317.92,315.99,316.4,6118.0,308.469,309.1009,307.2245,307.6231,6118.0
2022-11-01 10:10:00,316.15,317.24,316.15,317.19,2548.0,307.38,308.4398,307.38,308.3912,2548.0
2022-11-01 10:20:00,316.78,319.4,316.5,318.95,2716.0,307.9925,310.5399,307.7203,310.1023,2716.0
2022-11-01 10:30:00,318.96,319.63,318.45,318.45,4612.0,310.1121,310.7635,309.6162,309.6162,4612.0
2022-11-01 10:40:00,318.31,318.31,316.87,317.23,5349.0,309.4801,309.4801,308.08,308.4301,5349.0
2022-11-01 10:50:00,317.56,318.18,316.22,316.39,12134.0,308.7509,309.3537,307.4481,307.6134,12134.0
2022-11-01 11:00:00,316.53,317.03,315.58,316.36,9260.0,307.7495,308.2356,306.8258,307.5842,9260.0
2022-11-01 11:10:00,316.53,316.64,315.44,315.52,28738.0,307.7495,307.8564,306.6897,306.7675,28738.0
2022-11-01 11:20:00,316.13,316.29,315.6,315.93,3180.0,307.3606,307.5161,306.8453,307.1661,3180.0
2022-11-01 11:30:00,316.04,316.38,314.27,314.27,6874.0,307.2731,307.6036,305.5522,305.5522,6874.0
2022-11-01 11:40:00,314.6,316.33,314.34,316.33,4436.0,305.873,307.555,305.6202,307.555,4436.0
2022-11-01 11:50:00,316.78,318.15,316.2,318.15,10920.0,307.9925,309.3245,307.4286,309.3245,10920.0
2022-11-01 12:00:00,318.37,318.99,317.89,318.32,3411.0,309.5384,310.1412,309.0718,309.4898,3411.0
2022-11-01 12:10:00,318.53,319.28,317.72,317.72,3672.0,309.694,310.4232,308.9065,308.9065,3672.0
2022-11-01 12:20:00,318.28,319.02,318.11,318.11,5542.0,309.4509,310.1704,309.2857,309.2857,5542.0
2022-11-01 12:30:00,318.28,318.84,318.02,318.84,2000.0,309.4509,309.9954,309.1981,309.9954,2000.0
2022-11-01 12:40:00,318.53,318.76,318.06,318.06,3146.0,309.694,309.9176,309.237,309.237,3146.0
2022-11-01 12:50:00,318.26,318.6,317.73,317.84,4404.0,309.4315,309.7621,308.9162,309.0231,4404.0
2022-11-01 13:00:00,318.1,318.79,317.86,318.63,5387.0,309.2759,309.9468,309.0426,309.7912,5387.0
2022-11-01 13:10:00,318.85,319.76,318.77,319.76,4850.0,310.0051,310.8899,309.9273,310.8899,4850.0
2022-11-01 13:20:00,319.79,319.79,319.25,319.53,3037.0,310.919,310.919,310.394,310.6663,3037.0
2022-11-01 13:30:00,319.72,319.79,319.13,319.23,2635.0,310.851,310.919,310.2774,310.3746,2635.0
2022-11-01 13:40:00,319.52,320.2,319.52,319.8,3235.0,310.6565,311.3177,310.6565,310.9288,3235.0
2022-11-01 13:50:00,320.1,320.69,319.92,320.59,2201.0,311.2204,311.7941,311.0454,311.6969,2201.0
2022-11-01 14:00:00,320.62,320.64,319.86,320.44,4777.0,311.726,311.7455,310.9871,311.551,4777.0
2022-11-01 14:10:00,320.58,320.87,320.3,320.87,2984.0,311.6871,311.9691,311.4149,311.9691,2984.0
2022-11-01 14:20:00,320.75,320.96,320.33,320.78,5100.0,311.8524,312.0566,311.4441,311.8816,5100.0
2022-11-01 14:30:00,320.77,320.78,319.87,320.09,3227.0,311.8719,311.8816,310.9968,311.2107,3227.0
2022-11-01 14:40:00,320.24,320.24,319.78,319.93,3937.0,311.3566,311.3566,310.9093,311.0552,3937.0
2022-11-01 14:50:00,320.08,321.01,320.0,320.84,8246.0,311.201,312.1052,311.1232,311.9399,8246.0
2022-11-01 15:00:00,320.89,321.6,320.54,321.54,6964.0,311.9885,312.6788,311.6482,312.6205,6964.0
2022-11-01 15:10:00,321.48,321.61,320.88,321.51,15458.0,312.5622,312.6886,311.9788,312.5913,15458.0
2022-11-01 15:20:00,321.65,321.73,320.7,320.79,13875.0,312.7275,312.8052,311.8038,311.8913,13875.0
2022-11-01 15:30:00,320.67,321.5,320.67,321.22,11878.0,311.7746,312.5816,311.7746,312.3094,11878.0
2022-11-01 15:40:00,321.14,322.15,321.14,322.15,16245.0,312.2316,313.2136,312.2316,313.2136,16245.0
2022-11-01 15:50:00,322.38,322.38,321.2,321.2,67125.0,313.4372,313.4372,312.2899,312.2899,67125.0
2022-11-02 09:30:00,319.76,320.89,318.19,319.97,14040.0,310.8899,311.9885,309.3634,311.0941,14040.0
2022-11-02 09:40:00,319.23,320.06,317.87,318.54,5892.0,310.3746,311.1816,309.0523,309.7037,5892.0
2022-11-02 09:50:00,318.52,320.0,317.75,317.75,11669.0,309.6843,311.1232,308.9356,308.9356,11669.0
2022-11-02 10:00:00,318.12,319.99,318.12,319.92,6680.0,309.2954,311.1135,309.2954,311.0454,6680.0
2022-11-02 10:10:00,319.75,320.64,317.85,318.84,12606.0,310.8802,311.7455,309.0329,309.9954,12606.0
2022-11-02 10:20:00,318.51,318.88,317.82,318.1,3980.0,309.6746,310.0343,309.0037,309.2759,3980.0
2022-11-02 10:30:00,318.47,320.13,318.29,319.95,5505.0,309.6357,311.2496,309.4607,311.0746,5505.0
2022-11-02 10:40:00,319.78,320.38,318.93,318.93,10970.0,310.9093,311.4927,310.0829,310.0829,10970.0
2022-11-02 10:50:00,319.07,319.66,318.54,319.49,11058.0,310.219,310.7927,309.7037,310.6274,11058.0
2022-11-02 11:00:00,319.4,320.93,319.25,319.42,38211.0,310.5399,312.0274,310.394,310.5593,38211.0
2022-11-02 11:10:00,319.22,319.22,318.4,318.85,5928.0,310.3649,310.3649,309.5676,310.0051,5928.0
2022-11-02 11:20:00,318.69,319.84,318.68,319.26,14888.0,309.8496,310.9677,309.8398,310.4037,14888.0
2022-11-02 11:30:00,319.26,319.46,318.36,318.44,5388.0,310.4037,310.5982,309.5287,309.6065,5388.0
2022-11-02 11:40:00,318.49,319.21,318.49,318.66,3940.0,309.6551,310.3551,309.6551,309.8204,3940.0
2022-11-02 11:50:00,318.69,318.69,317.83,317.83,2200.0,309.8496,309.8496,309.0134,309.0134,2200.0
2022-11-02 12:00:00,317.54,318.43,317.42,317.42,4065.0,308.7315,309.5968,308.6148,308.6148,4065.0
2022-11-02 12:10:00,317.52,317.78,316.88,317.01,2540.0,308.712,308.9648,308.0898,308.2162,2540.0
2022-11-02 12:20:00,317.52,317.52,316.91,316.91,3827.0,308.712,308.712,308.1189,308.1189,3827.0
2022-11-02 12:30:00,317.34,317.37,316.01,316.13,4492.0,308.537,308.5662,307.2439,307.3606,4492.0
2022-11-02 12:40:00,316.31,317.12,316.19,316.86,2800.0,307.5356,308.3231,307.4189,308.0703,2800.0
2022-11-02 12:50:00,316.86,317.47,316.63,317.3,3646.0,308.0703,308.6634,307.8467,308.4981,3646.0
2022-11-02 13:00:00,317.07,317.11,316.82,316.87,900.0,308.2745,308.3134,308.0314,308.08,900.0
2022-11-02 13:10:00,317.04,317.04,316.46,316.79,1949.0,308.2453,308.2453,307.6814,308.0023,1949.0
2022-11-02 13:20:00,316.74,316.75,316.23,316.45,800.0,307.9537,307.9634,307.4578,307.6717,800.0
2022-11-02 13:30:00,316.31,317.4,316.31,317.25,2349.0,307.5356,308.5953,307.5356,308.4495,2349.0
2022-11-02 13:40:00,317.21,317.77,316.97,317.52,11783.0,308.4106,308.9551,308.1773,308.712,11783.0
2022-11-02 13:50:00,317.67,318.09,316.6,316.64,4270.0,308.8579,309.2662,307.8175,307.8564,4270.0
2022-11-02 14:00:00,317.94,322.59,316.8,322.42,18802.0,309.1204,313.6414,308.012,313.4761,18802.0
2022-11-02 14:10:00,322.12,322.38,320.37,321.13,10769.0,313.1844,313.4372,311.483,312.2219,10769.0
2022-11-02 14:20:00,321.32,323.24,321.32,323.24,3901.0,312.4066,314.2733,312.4066,314.2733,3901.0
2022-11-02 14:30:00,323.6,324.1,317.76,319.31,10055.0,314.6234,315.1095,308.9454,310.4524,10055.0
2022-11-02 14:40:00,319.89,322.22,318.91,319.15,7395.0,311.0163,313.2816,310.0635,310.2968,7395.0
2022-11-02 14:50:00,318.34,318.34,314.51,316.35,9543.0,309.5093,309.5093,305.7855,307.5745,9543.0
2022-11-02 15:00:00,315.02,318.01,314.7,318.0,5967.0,306.2814,309.1884,305.9702,309.1787,5967.0
2022-11-02 15:10:00,317.02,317.59,313.8,313.8,7639.0,308.2259,308.7801,305.0952,305.0952,7639.0
2022-11-02 15:20:00,313.49,313.56,310.36,310.88,16204.0,304.7938,304.8619,301.7506,302.2562,16204.0
2022-11-02 15:30:00,310.88,310.88,309.04,309.99,43294.0,302.2562,302.2562,300.4673,301.3909,43294.0
2022-11-02 15:40:00,309.75,310.4,309.05,310.25,16310.0,301.1576,301.7895,300.477,301.6437,16310.0
2022-11-02 15:50:00,310.54,310.54,309.26,309.26,49501.0,301.9256,301.9256,300.6811,300.6811,49501.0
2022-11-03 09:30:00,303.83,306.4,303.31,306.16,10223.0,295.4018,297.9005,294.8962,297.6671,10223.0
2022-11-03 09:40:00,306.9,307.73,304.64,305.86,4470.0,298.3866,299.1936,296.1893,297.3755,4470.0
2022-11-03 09:50:00,305.79,305.79,304.11,304.11,6158.0,297.3074,297.3074,295.674,295.674,6158.0
2022-11-03 10:00:00,304.69,305.77,304.05,304.51,6703.0,296.2379,297.288,295.6157,296.0629,6703.0
2022-11-03 10:10:00,304.58,307.25,304.01,307.25,7553.0,296.131,298.7269,295.5768,298.7269,7553.0
2022-11-03 10:20:00,307.82,308.66,307.05,308.3,3079.0,299.2811,300.0978,298.5325,299.7478,3079.0
2022-11-03 10:30:00,308.62,308.62,306.96,307.59,4521.0,300.0589,300.0589,298.445,299.0575,4521.0
2022-11-03 10:40:00,307.8,310.42,307.47,310.42,3446.0,299.2616,301.809,298.9408,301.809,3446.0
2022-11-03 10:50:00,310.68,312.11,310.47,311.9,13556.0,302.0618,303.4521,301.8576,303.2479,13556.0
2022-11-03 11:00:00,311.87,313.19,311.71,312.27,20396.0,303.2187,304.5021,303.0632,303.6077,20396.0
2022-11-03 11:10:00,311.69,312.6,310.85,311.89,5589.0,303.0437,303.9285,302.227,303.2382,5589.0
2022-11-03 11:20:00,312.95,313.9,312.51,313.1,4508.0,304.2688,305.1924,303.841,304.4146,4508.0
2022-11-03 11:30:00,313.44,314.42,312.45,314.37,8522.0,304.7452,305.698,303.7827,305.6494,8522.0
2022-11-03 11:40:00,314.41,315.02,314.21,314.29,2508.0,305.6883,306.2814,305.4938,305.5716,2508.0
2022-11-03 11:50:00,314.55,314.61,313.73,313.73,4001.0,305.8244,305.8827,305.0272,305.0272,4001.0
2022-11-03 12:00:00,313.58,315.46,313.58,315.45,1500.0,304.8813,306.7092,304.8813,306.6994,1500.0
2022-11-03 12:10:00,315.39,317.45,315.39,317.45,4635.0,306.6411,308.644,306.6411,308.644,4635.0
2022-11-03 12:20:00,317.38,317.78,316.72,316.81,6091.0,308.5759,308.9648,307.9342,308.0217,6091.0
2022-11-03 12:30:00,316.85,317.32,315.94,316.48,3322.0,308.0606,308.5176,307.1758,307.7009,3322.0
2022-11-03 12:40:00,316.06,317.69,316.03,317.69,4654.0,307.2925,308.8773,307.2633,308.8773,4654.0
2022-11-03 12:50:00,318.01,318.82,317.95,318.32,4492.0,309.1884,309.976,309.1301,309.4898,4492.0
2022-11-03 13:00:00,318.36,318.96,317.67,318.03,12718.0,309.5287,310.1121,308.8579,309.2079,12718.0
2022-11-03 13:10:00,317.5,318.4,317.47,318.08,1946.0,308.6926,309.5676,308.6634,309.2565,1946.0
2022-11-03 13:20:00,318.05,318.13,317.72,318.03,4898.0,309.2273,309.3051,308.9065,309.2079,4898.0
2022-11-03 13:30:00,317.99,318.05,317.19,317.86,2292.0,309.169,309.2273,308.3912,309.0426,2292.0
2022-11-03 13:40:00,318.0,318.0,317.31,317.41,1919.0,309.1787,309.1787,308.5078,308.6051,1919.0
2022-11-03 13:50:00,317.3,317.59,316.44,316.63,2760.0,308.4981,308.7801,307.662,307.8467,2760.0
2022-11-03 14:00:00,316.63,317.33,316.24,317.33,3600.0,307.8467,308.5273,307.4675,308.5273,3600.0
2022-11-03 14:10:00,317.29,317.34,316.61,317.24,2227.0,308.4884,308.537,307.8273,308.4398,2227.0
2022-11-03 14:20:00,317.25,318.72,317.21,318.43,8809.0,308.4495,309.8787,308.4106,309.5968,8809.0
2022-11-03 14:30:00,318.41,318.85,317.74,317.75,4112.0,309.5773,310.0051,308.9259,308.9356,4112.0
2022-11-03 14:40:00,317.81,318.05,317.37,318.05,3016.0,308.994,309.2273,308.5662,309.2273,3016.0
2022-11-03 14:50:00,317.94,318.59,317.94,318.54,4001.0,309.1204,309.7523,309.1204,309.7037,4001.0
2022-11-03 15:00:00,318.69,318.71,317.95,318.18,5123.0,309.8496,309.869,309.1301,309.3537,5123.0
2022-11-03 15:10:00,318.1,318.39,318.09,318.11,5886.0,309.2759,309.5579,309.2662,309.2857,5886.0
2022-11-03 15:20:00,318.01,318.64,318.01,318.28,2300.0,309.1884,309.8009,309.1884,309.4509,2300.0
2022-11-03 15:30:00,318.39,318.71,317.76,317.85,8581.0,309.5579,309.869,308.9454,309.0329,8581.0
2022-11-03 15:40:00,318.0,318.18,317.28,317.67,8722.0,309.1787,309.3537,308.4787,308.8579,8722.0
2022-11-03 15:50:00,317.59,317.78,315.86,316.32,41732.0,308.7801,308.9648,307.0981,307.5453,41732.0
2022-11-04 09:30:00,323.93,326.0,321.99,322.79,24726.0,314.9442,316.9568,313.058,313.8358,24726.0
2022-11-04 09:40:00,322.12,322.26,319.26,319.26,9874.0,313.1844,313.3205,310.4037,310.4037,9874.0
2022-11-04 09:50:00,319.55,322.55,318.82,322.15,4620.0,310.6857,313.6025,309.976,313.2136,4620.0
2022-11-04 10:00:00,322.6,322.6,320.08,321.88,10652.0,313.6511,313.6511,311.201,312.9511,10652.0
2022-11-04 10:10:00,322.33,324.87,322.33,324.33,7268.0,313.3886,315.8581,313.3886,315.3331,7268.0
2022-11-04 10:20:00,324.55,325.43,324.26,325.41,5343.0,315.547,316.4026,315.265,316.3831,5343.0
2022-11-04 10:30:00,325.15,326.0,324.8,325.31,11638.0,316.1304,316.9568,315.7901,316.2859,11638.0
2022-11-04 10:40:00,325.25,326.44,324.96,325.56,5359.0,316.2276,317.3846,315.9456,316.529,5359.0
2022-11-04 10:50:00,325.96,325.96,324.2,324.21,4106.0,316.9179,316.9179,315.2067,315.2164,4106.0
2022-11-04 11:00:00,324.27,325.42,324.18,324.3,5908.0,315.2748,316.3929,315.1873,315.3039,5908.0
2022-11-04 11:10:00,324.18,324.67,323.58,323.87,4076.0,315.1873,315.6637,314.6039,314.8859,4076.0
2022-11-04 11:20:00,323.8,324.02,321.33,321.33,3324.0,314.8178,315.0317,312.4163,312.4163,3324.0
2022-11-04 11:30:00,321.85,322.46,321.4,321.76,4806.0,312.9219,313.515,312.4844,312.8344,4806.0
2022-11-04 11:40:00,321.43,321.66,320.54,320.55,3312.0,312.5136,312.7372,311.6482,311.658,3312.0
2022-11-04 11:50:00,320.51,320.51,318.29,318.64,12258.0,311.6191,311.6191,309.4607,309.8009,12258.0
2022-11-04 12:00:00,318.67,318.9,317.32,318.3,3647.0,309.8301,310.0537,308.5176,309.4704,3647.0
2022-11-04 12:10:00,317.98,318.66,317.1,318.4,8185.0,309.1593,309.8204,308.3037,309.5676,8185.0
2022-11-04 12:20:00,318.51,320.02,318.06,319.46,13056.0,309.6746,311.1427,309.237,310.5982,13056.0
2022-11-04 12:30:00,319.25,319.59,317.74,317.74,1395.0,310.394,310.7246,308.9259,308.9259,1395.0
2022-11-04 12:40:00,317.94,318.26,316.95,317.53,4150.0,309.1204,309.4315,308.1578,308.7217,4150.0
2022-11-04 12:50:00,317.35,319.02,317.35,318.74,2802.0,308.5467,310.1704,308.5467,309.8982,2802.0
2022-11-04 13:00:00,318.74,319.63,317.59,317.6,3800.0,309.8982,310.7635,308.7801,308.7898,3800.0
2022-11-04 13:10:00,317.7,319.35,317.64,318.4,2400.0,308.887,310.4913,308.8287,309.5676,2400.0
2022-11-04 13:20:00,318.35,318.78,317.84,317.84,2486.0,309.519,309.9371,309.0231,309.0231,2486.0
2022-11-04 13:30:00,317.8,318.92,317.8,318.92,1696.0,308.9842,310.0732,308.9842,310.0732,1696.0
2022-11-04 13:40:00,318.81,318.82,318.03,318.53,2151.0,309.9662,309.976,309.2079,309.694,2151.0
2022-11-04 13:50:00,319.27,319.27,318.64,318.64,2099.0,310.4135,310.4135,309.8009,309.8009,2099.0
2022-11-04 14:00:00,318.79,319.65,318.33,318.55,2111.0,309.9468,310.7829,309.4995,309.7134,2111.0
2022-11-04 14:10:00,318.72,320.48,318.69,320.48,1300.0,309.8787,311.5899,309.8496,311.5899,1300.0
2022-11-04 14:20:00,320.07,320.91,319.93,320.65,3032.0,311.1913,312.008,311.0552,311.7552,3032.0
2022-11-04 14:30:00,320.76,321.73,320.65,321.73,3591.0,311.8621,312.8052,311.7552,312.8052,3591.0
2022-11-04 14:40:00,321.51,322.75,321.5,321.97,4225.0,312.5913,313.7969,312.5816,313.0386,4225.0
2022-11-04 14:50:00,322.43,323.22,322.22,322.94,3000.0,313.4858,314.2539,313.2816,313.9817,3000.0
2022-11-04 15:00:00,322.63,323.69,322.5,323.69,2400.0,313.6803,314.7109,313.5539,314.7109,2400.0
2022-11-04 15:10:00,323.52,323.63,323.07,323.28,10178.0,314.5456,314.6525,314.1081,314.3122,10178.0
2022-11-04 15:20:00,323.09,323.26,322.26,322.9,4973.0,314.1275,314.2928,313.3205,313.9428,4973.0
2022-11-04 15:30:00,323.01,323.61,322.49,323.21,10060.0,314.0497,314.6331,313.5441,314.2442,10060.0
2022-11-04 15:40:00,323.23,324.64,322.82,323.85,16191.0,314.2636,315.6345,313.865,314.8664,16191.0
2022-11-04 15:50:00,323.9,324.33,322.82,323.89,45128.0,314.915,315.3331,313.865,314.9053,45128.0
2022-11-07 09:30:00,326.68,326.68,322.58,322.6,8326.0,317.6179,317.6179,313.6317,313.6511,8326.0
2022-11-07 09:40:00,323.52,325.13,322.5,322.97,5049.0,314.5456,316.1109,313.5539,314.0108,5049.0
2022-11-07 09:50:00,322.49,322.83,320.6,321.01,4401.0,313.5441,313.8747,311.7066,312.1052,4401.0
2022-11-07 10:00:00,321.91,322.73,321.75,321.75,3218.0,312.9802,313.7775,312.8247,312.8247,3218.0
2022-11-07 10:10:00,322.56,322.83,321.46,322.67,3094.0,313.6122,313.8747,312.5427,313.7192,3094.0
2022-11-07 10:20:00,322.21,322.55,321.11,321.54,2675.0,313.2719,313.6025,312.2024,312.6205,2675.0
2022-11-07 10:30:00,321.88,322.3,321.58,321.58,1800.0,312.9511,313.3594,312.6594,312.6594,1800.0
2022-11-07 10:40:00,321.38,322.1,321.14,321.16,2913.0,312.4649,313.165,312.2316,312.251,2913.0
2022-11-07 10:50:00,320.82,322.12,320.82,320.91,13666.0,311.9205,313.1844,311.9205,312.008,13666.0
2022-11-07 11:00:00,321.08,321.26,320.05,320.05,14078.0,312.1733,312.3483,311.1718,311.1718,14078.0
2022-11-07 11:10:00,319.88,320.21,319.73,320.0,1500.0,311.0066,311.3274,310.8607,311.1232,1500.0
2022-11-07 11:20:00,320.12,320.15,319.32,319.32,4407.0,311.2399,311.2691,310.4621,310.4621,4407.0
2022-11-07 11:30:00,319.48,319.96,319.11,319.34,9562.0,310.6176,311.0843,310.2579,310.4815,9562.0
2022-11-07 11:40:00,319.25,319.25,318.0,318.32,6712.0,310.394,310.394,309.1787,309.4898,6712.0
2022-11-07 11:50:00,318.54,318.86,318.14,318.14,2226.0,309.7037,310.0148,309.3148,309.3148,2226.0
2022-11-07 12:00:00,317.68,318.38,317.33,318.36,9628.0,308.8676,309.5482,308.5273,309.5287,9628.0
2022-11-07 12:10:00,318.18,318.29,317.29,317.44,10864.0,309.3537,309.4607,308.4884,308.6342,10864.0
2022-11-07 12:20:00,317.3,318.38,317.19,318.38,11563.0,308.4981,309.5482,308.3912,309.5482,11563.0
2022-11-07 12:30:00,318.36,319.07,317.93,318.22,6144.0,309.5287,310.219,309.1106,309.3926,6144.0
2022-11-07 12:40:00,318.33,318.59,317.99,317.99,6844.0,309.4995,309.7523,309.169,309.169,6844.0
2022-11-07 12:50:00,317.8,317.8,316.59,316.9,4353.0,308.9842,308.9842,307.8078,308.1092,4353.0
2022-11-07 13:00:00,317.07,318.18,317.07,318.14,1100.0,308.2745,309.3537,308.2745,309.3148,1100.0
2022-11-07 13:10:00,318.15,318.8,318.13,318.28,3599.0,309.3245,309.9565,309.3051,309.4509,3599.0
2022-11-07 13:20:00,318.3,318.35,317.91,318.28,3801.0,309.4704,309.519,309.0912,309.4509,3801.0
2022-11-07 13:30:00,318.25,318.53,318.08,318.26,2116.0,309.4218,309.694,309.2565,309.4315,2116.0
2022-11-07 13:40:00,318.43,318.73,318.4,318.55,677.0,309.5968,309.8885,309.5676,309.7134,677.0
2022-11-07 13:50:00,318.46,319.43,318.44,319.41,5972.0,309.6259,310.569,309.6065,310.5496,5972.0
2022-11-07 14:00:00,319.62,319.62,319.07,319.16,2222.0,310.7538,310.7538,310.219,310.3065,2222.0
2022-11-07 14:10:00,319.36,320.36,319.36,320.36,51151.0,310.501,311.4732,310.501,311.4732,51151.0
2022-11-07 14:20:00,320.38,321.03,320.13,320.97,2142.0,311.4927,312.1246,311.2496,312.0663,2142.0
2022-11-07 14:30:00,321.11,321.64,320.95,321.53,5484.0,312.2024,312.7177,312.0469,312.6108,5484.0
2022-11-07 14:40:00,321.0,321.77,320.96,321.63,2488.0,312.0955,312.8441,312.0566,312.708,2488.0
2022-11-07 14:50:00,321.56,321.64,321.04,321.14,4587.0,312.6399,312.7177,312.1344,312.2316,4587.0
2022-11-07 15:00:00,321.23,322.37,321.18,322.37,5012.0,312.3191,313.4275,312.2705,313.4275,5012.0
2022-11-07 15:10:00,322.32,322.99,322.26,322.85,9228.0,313.3789,314.0303,313.3205,313.8942,9228.0
2022-11-07 15:20:00,322.92,322.92,322.47,322.6,5157.0,313.9622,313.9622,313.5247,313.6511,5157.0
2022-11-07 15:30:00,322.55,323.31,322.48,323.22,17232.0,313.6025,314.3414,313.5344,314.2539,17232.0
2022-11-07 15:40:00,323.26,323.31,322.82,323.31,18208.0,314.2928,314.3414,313.865,314.3414,18208.0
2022-11-07 15:50:00,323.14,323.23,322.42,322.86,48609.0,314.1761,314.2636,313.4761,313.9039,48609.0
2022-11-08 09:30:00,324.77,324.77,321.66,322.01,8595.0,315.7609,315.7609,312.7372,313.0775,8595.0
2022-11-08 09:40:00,321.46,322.54,321.28,321.93,12644.0,312.5427,313.5928,312.3677,312.9997,12644.0
2022-11-08 09:50:00,321.9,323.03,321.85,322.61,9505.0,312.9705,314.0692,312.9219,313.6608,9505.0
2022-11-08 10:00:00,322.32,323.37,321.03,321.52,23012.0,313.3789,314.3997,312.1246,312.6011,23012.0
2022-11-08 10:10:00,321.79,324.73,321.25,324.12,21733.0,312.8636,315.722,312.3385,315.1289,21733.0
2022-11-08 10:20:00,324.12,326.98,323.72,326.98,16010.0,315.1289,317.9096,314.74,317.9096,16010.0
2022-11-08 10:30:00,326.28,328.05,326.27,328.05,9286.0,317.229,318.9499,317.2193,318.9499,9286.0
2022-11-08 10:40:00,327.98,328.41,327.0,327.75,9793.0,318.8819,319.2999,317.929,318.6582,9793.0
2022-11-08 10:50:00,327.69,327.85,326.39,327.68,12564.0,318.5999,318.7555,317.336,318.5902,12564.0
2022-11-08 11:00:00,327.24,328.0,327.17,328.0,3235.0,318.1624,318.9013,318.0943,318.9013,3235.0
2022-11-08 11:10:00,328.15,329.49,328.15,329.47,9061.0,319.0471,320.35,319.0471,320.3305,9061.0
2022-11-08 11:20:00,329.42,329.52,329.04,329.42,4287.0,320.2819,320.3791,319.9125,320.2819,4287.0
2022-11-08 11:30:00,329.53,330.21,329.53,329.86,3270.0,320.3889,321.05,320.3889,320.7097,3270.0
2022-11-08 11:40:00,329.86,329.96,329.22,329.45,2858.0,320.7097,320.8069,320.0875,320.3111,2858.0
2022-11-08 11:50:00,329.39,329.67,328.98,329.67,2577.0,320.2527,320.525,319.8541,320.525,2577.0
2022-11-08 12:00:00,329.51,329.82,328.67,328.9,3719.0,320.3694,320.6708,319.5527,319.7763,3719.0
2022-11-08 12:10:00,328.8,328.8,328.01,328.43,4525.0,319.6791,319.6791,318.911,319.3194,4525.0
2022-11-08 12:20:00,328.54,328.96,328.25,328.82,3353.0,319.4263,319.8347,319.1444,319.6986,3353.0
2022-11-08 12:30:00,328.89,329.01,328.37,328.43,2398.0,319.7666,319.8833,319.261,319.3194,2398.0
2022-11-08 12:40:00,328.81,329.2,328.81,329.18,2181.0,319.6888,320.068,319.6888,320.0486,2181.0
2022-11-08 12:50:00,329.16,329.16,328.46,328.9,1850.0,320.0291,320.0291,319.3485,319.7763,1850.0
2022-11-08 13:00:00,328.71,329.23,328.6,328.93,5624.0,319.5916,320.0972,319.4847,319.8055,5624.0
2022-11-08 13:10:00,328.88,328.88,328.06,328.06,2500.0,319.7569,319.7569,318.9596,318.9596,2500.0
2022-11-08 13:20:00,328.06,328.06,325.18,325.31,8605.0,318.9596,318.9596,316.1595,316.2859,8605.0
2022-11-08 13:30:00,324.86,326.05,324.35,326.05,4951.0,315.8484,317.0054,315.3526,317.0054,4951.0
2022-11-08 13:40:00,326.18,326.54,326.0,326.17,4010.0,317.1318,317.4818,316.9568,317.1221,4010.0
2022-11-08 13:50:00,326.9,326.9,324.35,324.65,13017.0,317.8318,317.8318,315.3526,315.6442,13017.0
2022-11-08 14:00:00,324.89,325.6,324.78,324.8,4322.0,315.8776,316.5679,315.7706,315.7901,4322.0
2022-11-08 14:10:00,324.6,326.11,324.3,326.04,15566.0,315.5956,317.0637,315.3039,316.9957,15566.0
2022-11-08 14:20:00,326.07,326.09,323.29,323.33,9019.0,317.0248,317.0443,314.322,314.3608,9019.0
2022-11-08 14:30:00,323.18,324.53,321.99,324.53,12347.0,314.215,315.5276,313.058,315.5276,12347.0
2022-11-08 14:40:00,325.06,327.04,325.06,327.04,6433.0,316.0429,317.9679,316.0429,317.9679,6433.0
2022-11-08 14:50:00,327.05,327.81,326.5,327.04,11722.0,317.9777,318.7166,317.4429,317.9679,11722.0
2022-11-08 15:00:00,326.94,328.41,326.94,327.67,17102.0,317.8707,319.2999,317.8707,318.5805,17102.0
2022-11-08 15:10:00,327.57,328.07,327.34,327.92,1838.0,318.4832,318.9694,318.2596,318.8235,1838.0
2022-11-08 15:20:00,328.0,328.92,327.64,328.92,8070.0,318.9013,319.7958,318.5513,319.7958,8070.0
2022-11-08 15:30:00,328.67,329.76,328.43,328.96,11768.0,319.5527,320.6125,319.3194,319.8347,11768.0
2022-11-08 15:40:00,329.03,329.4,328.13,328.27,8496.0,319.9027,320.2625,319.0277,319.1638,8496.0
2022-11-08 15:50:00,328.35,328.93,327.6,327.81,43715.0,319.2416,319.8055,318.5124,318.7166,43715.0
2022-11-09 09:30:00,323.66,323.66,322.0,322.22,4559.0,314.6817,314.6817,313.0677,313.2816,4559.0
2022-11-09 09:40:00,321.66,325.1,321.66,324.99,2531.0,312.7372,316.0817,312.7372,315.9748,2531.0
2022-11-09 09:50:00,324.49,324.66,322.66,323.63,7899.0,315.4887,315.654,313.7094,314.6525,7899.0
2022-11-09 10:00:00,323.85,325.38,323.5,325.36,14896.0,314.8664,316.354,314.5261,316.3345,14896.0
2022-11-09 10:10:00,326.2,326.2,324.84,325.49,7424.0,317.1512,317.1512,315.829,316.4609,7424.0
2022-11-09 10:20:00,325.24,325.67,323.43,323.77,3635.0,316.2179,316.6359,314.4581,314.7886,3635.0
2022-11-09 10:30:00,323.9,324.04,321.4,323.5,12235.0,314.915,315.0512,312.4844,314.5261,12235.0
2022-11-09 10:40:00,323.82,324.27,322.39,324.03,2982.0,314.8373,315.2748,313.4469,315.0414,2982.0
2022-11-09 10:50:00,323.65,323.84,322.1,322.91,3506.0,314.672,314.8567,313.165,313.9525,3506.0
2022-11-09 11:00:00,323.07,323.84,322.46,323.82,3301.0,314.1081,314.8567,313.515,314.8373,3301.0
2022-11-09 11:10:00,323.74,324.2,322.96,324.19,3835.0,314.7595,315.2067,314.0011,315.197,3835.0
2022-11-09 11:20:00,323.91,324.54,323.69,324.17,2026.0,314.9248,315.5373,314.7109,315.1775,2026.0
2022-11-09 11:30:00,323.29,323.76,322.91,323.35,1400.0,314.322,314.7789,313.9525,314.3803,1400.0
2022-11-09 11:40:00,324.01,325.24,324.01,324.77,1701.0,315.022,316.2179,315.022,315.7609,1701.0
2022-11-09 11:50:00,324.74,324.74,323.46,323.46,2122.0,315.7317,315.7317,314.4872,314.4872,2122.0
2022-11-09 12:00:00,323.69,323.88,322.72,323.03,2432.0,314.7109,314.8956,313.7678,314.0692,2432.0
2022-11-09 12:10:00,322.65,323.31,322.65,322.84,2000.0,313.6997,314.3414,313.6997,313.8844,2000.0
2022-11-09 12:20:00,323.34,323.93,322.75,322.75,2800.0,314.3706,314.9442,313.7969,313.7969,2800.0
2022-11-09 12:30:00,322.91,323.76,322.65,322.85,4005.0,313.9525,314.7789,313.6997,313.8942,4005.0
2022-11-09 12:40:00,322.98,324.18,322.72,324.18,5033.0,314.0206,315.1873,313.7678,315.1873,5033.0
2022-11-09 12:50:00,323.72,324.57,323.72,324.24,2361.0,314.74,315.5665,314.74,315.2456,2361.0
2022-11-09 13:00:00,324.21,324.48,322.92,323.25,2592.0,315.2164,315.4789,313.9622,314.2831,2592.0
2022-11-09 13:10:00,323.55,323.7,322.78,323.48,2502.0,314.5747,314.7206,313.8261,314.5067,2502.0
2022-11-09 13:20:00,323.41,323.57,323.19,323.19,1612.0,314.4386,314.5942,314.2247,314.2247,1612.0
2022-11-09 13:30:00,323.31,323.31,321.75,321.76,4002.0,314.3414,314.3414,312.8247,312.8344,4002.0
2022-11-09 13:40:00,321.64,322.48,321.63,322.14,2271.0,312.7177,313.5344,312.708,313.2039,2271.0
2022-11-09 13:50:00,322.0,322.12,321.48,321.79,1802.0,313.0677,313.1844,312.5622,312.8636,1802.0
2022-11-09 14:00:00,321.95,322.55,321.5,322.42,3196.0,313.0191,313.6025,312.5816,313.4761,3196.0
2022-11-09 14:10:00,322.53,322.63,322.17,322.53,1500.0,313.583,313.6803,313.233,313.583,1500.0
2022-11-09 14:20:00,322.58,322.84,322.15,322.15,3100.0,313.6317,313.8844,313.2136,313.2136,3100.0
2022-11-09 14:30:00,321.74,321.74,320.88,320.88,2946.0,312.815,312.815,311.9788,311.9788,2946.0
2022-11-09 14:40:00,320.84,321.52,320.69,320.96,2998.0,311.9399,312.6011,311.7941,312.0566,2998.0
2022-11-09 14:50:00,320.84,320.84,320.27,320.68,4404.0,311.9399,311.9399,311.3857,311.7844,4404.0
2022-11-09 15:00:00,320.62,322.36,320.61,322.36,4573.0,311.726,313.4178,311.7163,313.4178,4573.0
2022-11-09 15:10:00,321.81,321.93,321.31,321.47,10513.0,312.883,312.9997,312.3969,312.5524,10513.0
2022-11-09 15:20:00,321.43,321.43,319.93,320.0,12034.0,312.5136,312.5136,311.0552,311.1232,12034.0
2022-11-09 15:30:00,319.84,320.25,319.51,319.51,10939.0,310.9677,311.3663,310.6468,310.6468,10939.0
2022-11-09 15:40:00,319.13,319.24,317.73,317.73,10675.0,310.2774,310.3843,308.9162,308.9162,10675.0
2022-11-09 15:50:00,317.98,318.4,317.37,317.71,45611.0,309.1593,309.5676,308.5662,308.8967,45611.0
2022-11-10 09:30:00,333.0,337.17,333.0,337.17,30663.0,323.7626,327.8169,323.7626,327.8169,30663.0
2022-11-10 09:40:00,337.0,337.23,333.59,335.13,17281.0,327.6516,327.8753,324.3362,325.8335,17281.0
2022-11-10 09:50:00,335.32,338.88,333.51,338.64,13134.0,326.0182,329.4795,324.2585,329.2461,13134.0
2022-11-10 10:00:00,338.64,342.19,338.06,341.6,34228.0,329.2461,332.6977,328.6822,332.124,34228.0
2022-11-10 10:10:00,341.68,341.74,337.98,338.5,12738.0,332.2018,332.2602,328.6045,329.11,12738.0
2022-11-10 10:20:00,338.2,343.84,338.2,343.27,22411.0,328.8184,334.3019,328.8184,333.7477,22411.0
2022-11-10 10:30:00,343.28,343.56,341.64,341.68,34766.0,333.7574,334.0297,332.1629,332.2018,34766.0
2022-11-10 10:40:00,341.55,343.18,341.13,343.18,10639.0,332.0754,333.6602,331.6671,333.6602,10639.0
2022-11-10 10:50:00,343.13,345.0,343.13,344.97,15030.0,333.6116,335.4297,333.6116,335.4006,15030.0
2022-11-10 11:00:00,345.23,346.43,344.49,346.11,23117.0,335.6533,336.8201,334.9339,336.5089,23117.0
2022-11-10 11:10:00,346.22,346.27,344.52,344.75,10913.0,336.6159,336.6645,334.963,335.1867,10913.0
2022-11-10 11:20:00,344.92,345.61,344.12,344.91,17646.0,335.3519,336.0228,334.5741,335.3422,17646.0
2022-11-10 11:30:00,345.26,345.86,344.69,345.69,9783.0,335.6825,336.2659,335.1283,336.1006,9783.0
2022-11-10 11:40:00,345.98,346.97,345.54,346.46,18471.0,336.3825,337.3451,335.9547,336.8492,18471.0
2022-11-10 11:50:00,346.61,347.76,346.3,346.33,17673.0,336.9951,338.1132,336.6937,336.7228,17673.0
2022-11-10 12:00:00,346.43,348.23,346.32,347.48,15724.0,336.8201,338.5701,336.7131,337.8409,15724.0
2022-11-10 12:10:00,347.35,347.74,345.46,347.32,24779.0,337.7145,338.0937,335.877,337.6854,24779.0
2022-11-10 12:20:00,347.34,347.34,343.72,343.72,14658.0,337.7048,337.7048,334.1852,334.1852,14658.0
2022-11-10 12:30:00,343.74,343.93,343.03,343.6,11839.0,334.2047,334.3894,333.5144,334.0686,11839.0
2022-11-10 12:40:00,343.72,344.26,342.3,343.15,15075.0,334.1852,334.7103,332.8046,333.631,15075.0
2022-11-10 12:50:00,343.64,343.96,343.29,343.32,2893.0,334.1074,334.4186,333.7672,333.7963,2893.0
2022-11-10 13:00:00,343.43,344.48,343.34,344.48,10632.0,333.9033,334.9241,333.8158,334.9241,10632.0
2022-11-10 13:10:00,344.28,345.5,344.28,345.26,7505.0,334.7297,335.9159,334.7297,335.6825,7505.0
2022-11-10 13:20:00,345.37,345.81,344.22,345.59,10273.0,335.7895,336.2173,334.6714,336.0034,10273.0
2022-11-10 13:30:00,345.61,345.86,344.85,345.77,10312.0,336.0228,336.2659,335.2839,336.1784,10312.0
2022-11-10 13:40:00,345.77,347.38,345.76,346.86,11787.0,336.1784,337.7437,336.1686,337.2381,11787.0
2022-11-10 13:50:00,346.84,346.84,345.29,345.29,10625.0,337.2187,337.2187,335.7117,335.7117,10625.0
2022-11-10 14:00:00,345.33,345.84,345.08,345.31,3875.0,335.7506,336.2464,335.5075,335.7311,3875.0
2022-11-10 14:10:00,345.21,345.21,344.48,344.48,3345.0,335.6339,335.6339,334.9241,334.9241,3345.0
2022-11-10 14:20:00,344.21,344.74,343.94,344.57,2740.0,334.6616,335.1769,334.3991,335.0117,2740.0
2022-11-10 14:30:00,344.45,344.93,344.33,344.9,4653.0,334.895,335.3617,334.7783,335.3325,4653.0
2022-11-10 14:40:00,344.84,345.03,344.34,345.03,9741.0,335.2742,335.4589,334.788,335.4589,9741.0
2022-11-10 14:50:00,344.9,345.99,344.9,345.8,9335.0,335.3325,336.3923,335.3325,336.2075,9335.0
2022-11-10 15:00:00,345.72,345.81,345.22,345.45,7078.0,336.1298,336.2173,335.6436,335.8672,7078.0
2022-11-10 15:10:00,345.68,346.21,345.45,345.58,9463.0,336.0909,336.6062,335.8672,335.9936,9463.0
2022-11-10 15:20:00,345.69,346.53,345.68,346.09,11166.0,336.1006,336.9173,336.0909,336.4895,11166.0
2022-11-10 15:30:00,346.38,346.68,345.83,345.84,11090.0,336.7714,337.0631,336.2367,336.2464,11090.0
2022-11-10 15:40:00,345.88,346.6,344.99,345.21,22418.0,336.2853,336.9853,335.42,335.6339,22418.0
2022-11-10 15:50:00,344.95,345.35,344.47,344.77,49870.0,335.3811,335.77,334.9144,335.2061,49870.0
2022-11-11 09:30:00,347.41,351.17,346.25,349.44,25804.0,337.7729,341.4286,336.645,339.7466,25804.0
2022-11-11 09:40:00,349.06,352.04,347.9,352.04,11401.0,339.3771,342.2744,338.2493,342.2744,11401.0
2022-11-11 09:50:00,352.31,353.76,351.94,353.5,10406.0,342.5369,343.9467,342.1772,343.6939,10406.0
2022-11-11 10:00:00,353.33,356.78,351.52,355.29,18243.0,343.5286,346.8829,341.7689,345.4343,18243.0
2022-11-11 10:10:00,356.87,361.0,356.87,360.69,12197.0,346.9705,350.9859,346.9705,350.6845,12197.0
2022-11-11 10:20:00,360.62,362.68,360.24,360.29,40366.0,350.6164,352.6193,350.247,350.2956,40366.0
2022-11-11 10:30:00,360.32,361.06,358.32,359.75,27810.0,350.3247,351.0442,348.3802,349.7706,27810.0
2022-11-11 10:40:00,359.9,360.26,358.08,358.44,19951.0,349.9164,350.2664,348.1469,348.4969,19951.0
2022-11-11 10:50:00,358.6,358.68,356.19,356.49,9123.0,348.6525,348.7302,346.3093,346.601,9123.0
2022-11-11 11:00:00,356.58,357.14,353.19,353.19,19943.0,346.6885,347.233,343.3925,343.3925,19943.0
2022-11-11 11:10:00,352.72,353.63,351.54,353.4,10094.0,342.9356,343.8203,341.7883,343.5967,10094.0
2022-11-11 11:20:00,353.67,353.67,350.56,350.56,8109.0,343.8592,343.8592,340.8355,340.8355,8109.0
2022-11-11 11:30:00,350.96,352.02,350.01,351.34,10161.0,341.2244,342.255,340.3007,341.5939,10161.0
2022-11-11 11:40:00,351.52,353.31,351.52,352.94,14000.0,341.7689,343.5092,341.7689,343.1495,14000.0
2022-11-11 11:50:00,353.15,353.82,351.94,351.98,7536.0,343.3536,344.0051,342.1772,342.2161,7536.0
2022-11-11 12:00:00,351.47,352.31,350.36,350.72,7469.0,341.7202,342.5369,340.641,340.9911,7469.0
2022-11-11 12:10:00,351.28,352.45,351.24,351.82,12803.0,341.5355,342.6731,341.4966,342.0605,12803.0
2022-11-11 12:20:00,351.88,351.96,351.2,351.84,6531.0,342.1189,342.1967,341.4577,342.08,6531.0
2022-11-11 12:30:00,352.21,352.58,351.28,351.29,7100.0,342.4397,342.7995,341.5355,341.5452,7100.0
2022-11-11 12:40:00,351.02,351.24,350.26,350.31,8900.0,341.2827,341.4966,340.5438,340.5924,8900.0
2022-11-11 12:50:00,350.03,351.88,349.88,350.88,15025.0,340.3202,342.1189,340.1744,341.1466,15025.0
2022-11-11 13:00:00,350.82,351.95,350.73,351.89,9808.0,341.0883,342.1869,341.0008,342.1286,9808.0
2022-11-11 13:10:00,352.07,352.87,352.01,352.41,7356.0,342.3036,343.0814,342.2453,342.6342,7356.0
2022-11-11 13:20:00,352.35,353.68,352.27,353.67,7888.0,342.5758,343.8689,342.4981,343.8592,7888.0
2022-11-11 13:30:00,353.27,353.9,352.22,352.46,5503.0,343.4703,344.0828,342.4494,342.6828,5503.0
2022-11-11 13:40:00,352.68,352.86,352.17,352.18,3214.0,342.8967,343.0717,342.4008,342.4106,3214.0
2022-11-11 13:50:00,352.86,353.22,351.86,352.47,5053.0,343.0717,343.4217,342.0994,342.6925,5053.0
2022-11-11 14:00:00,352.2,353.55,351.56,353.55,13327.0,342.43,343.7425,341.8077,343.7425,13327.0
2022-11-11 14:10:00,353.63,353.63,352.08,352.54,3827.0,343.8203,343.8203,342.3133,342.7606,3827.0
2022-11-11 14:20:00,352.63,354.11,352.61,353.77,6033.0,342.8481,344.287,342.8286,343.9564,6033.0
2022-11-11 14:30:00,353.74,354.14,353.56,353.89,3090.0,343.9273,344.3162,343.7523,344.0731,3090.0
2022-11-11 14:40:00,354.02,354.42,352.61,352.85,13053.0,344.1995,344.5884,342.8286,343.062,13053.0
2022-11-11 14:50:00,352.83,353.14,351.55,351.77,9068.0,343.0425,343.3439,341.798,342.0119,9068.0
2022-11-11 15:00:00,351.81,352.1,349.28,349.63,22238.0,342.0508,342.3328,339.591,339.9313,22238.0
2022-11-11 15:10:00,349.29,349.3,348.35,348.7,8458.0,339.6007,339.6104,338.6868,339.0271,8458.0
2022-11-11 15:20:00,348.7,348.9,348.01,348.27,15052.0,339.0271,339.2215,338.3562,338.609,15052.0
2022-11-11 15:30:00,348.2,349.35,348.2,349.02,17618.0,338.541,339.6591,338.541,339.3382,17618.0
2022-11-11 15:40:00,349.1,349.76,349.1,349.55,17242.0,339.416,340.0577,339.416,339.8535,17242.0
2022-11-11 15:50:00,349.76,349.95,348.66,349.31,102452.0,340.0577,340.2424,338.9882,339.6202,102452.0
2022-11-14 09:30:00,345.0,347.33,343.92,346.54,17576.0,335.4297,337.6951,334.3797,336.927,17576.0
2022-11-14 09:40:00,347.36,348.62,344.15,346.0,46313.0,337.7243,338.9493,334.6033,336.402,46313.0
2022-11-14 09:50:00,345.9,348.6,345.64,348.6,24838.0,336.3048,338.9299,336.052,338.9299,24838.0
2022-11-14 10:00:00,348.61,353.21,348.26,353.14,23691.0,338.9396,343.412,338.5993,343.3439,23691.0
2022-11-14 10:10:00,353.13,354.28,351.68,351.99,27934.0,343.3342,344.4523,341.9244,342.2258,27934.0
2022-11-14 10:20:00,352.23,352.57,351.48,351.96,13070.0,342.4592,342.7897,341.73,342.1967,13070.0
2022-11-14 10:30:00,351.44,353.55,351.25,352.78,11257.0,341.6911,343.7425,341.5063,342.9939,11257.0
2022-11-14 10:40:00,352.78,353.17,352.17,352.17,21139.0,342.9939,343.3731,342.4008,342.4008,21139.0
2022-11-14 10:50:00,352.06,353.37,351.49,352.83,16748.0,342.2939,343.5675,341.7397,343.0425,16748.0
2022-11-14 11:00:00,352.88,353.19,352.0,352.78,7231.0,343.0911,343.3925,342.2355,342.9939,7231.0
2022-11-14 11:10:00,352.8,352.83,351.59,351.98,7260.0,343.0134,343.0425,341.8369,342.2161,7260.0
2022-11-14 11:20:00,352.2,353.01,351.71,352.81,5015.0,342.43,343.2175,341.9536,343.0231,5015.0
2022-11-14 11:30:00,352.84,356.21,352.84,355.5,18025.0,343.0522,346.3288,343.0522,345.6385,18025.0
2022-11-14 11:40:00,355.53,357.0,354.68,357.0,16015.0,345.6676,347.0968,344.8412,347.0968,16015.0
2022-11-14 11:50:00,356.94,356.94,355.64,356.38,10534.0,347.0385,347.0385,345.7746,346.494,10534.0
2022-11-14 12:00:00,356.38,358.57,356.14,357.64,22162.0,346.494,348.6233,346.2607,347.7191,22162.0
2022-11-14 12:10:00,357.82,358.72,357.65,358.52,6549.0,347.8941,348.7691,347.7288,348.5747,6549.0
2022-11-14 12:20:00,358.49,358.49,357.36,357.86,10964.0,348.5455,348.5455,347.4469,347.933,10964.0
2022-11-14 12:30:00,357.86,358.41,357.61,357.87,5835.0,347.933,348.4677,347.6899,347.9427,5835.0
2022-11-14 12:40:00,357.3,357.59,356.85,356.98,8107.0,347.3885,347.6705,346.951,347.0774,8107.0
2022-11-14 12:50:00,356.98,357.2,356.39,356.71,10404.0,347.0774,347.2913,346.5038,346.8149,10404.0
2022-11-14 13:00:00,357.11,358.11,357.01,357.7,4448.0,347.2038,348.1761,347.1066,347.7774,4448.0
2022-11-14 13:10:00,358.2,359.84,358.14,359.84,7400.0,348.2636,349.8581,348.2052,349.8581,7400.0
2022-11-14 13:20:00,359.84,361.19,359.81,361.19,11963.0,349.8581,351.1706,349.8289,351.1706,11963.0
2022-11-14 13:30:00,361.24,362.25,361.17,361.48,10799.0,351.2192,352.2012,351.1512,351.4526,10799.0
2022-11-14 13:40:00,361.35,363.27,361.11,363.25,7366.0,351.3262,353.1929,351.0928,353.1735,7366.0
2022-11-14 13:50:00,363.04,364.21,362.85,363.75,23182.0,352.9693,354.1068,352.7846,353.6596,23182.0
2022-11-14 14:00:00,363.83,363.83,362.42,362.45,11374.0,353.7374,353.7374,352.3665,352.3957,11374.0
2022-11-14 14:10:00,362.43,362.47,360.44,361.09,9375.0,352.3762,352.4151,350.4414,351.0734,9375.0
2022-11-14 14:20:00,360.84,361.2,360.45,360.58,7149.0,350.8303,351.1803,350.4511,350.5775,7149.0
2022-11-14 14:30:00,360.85,361.68,360.73,361.31,4962.0,350.84,351.647,350.7234,351.2873,4962.0
2022-11-14 14:40:00,361.27,361.84,361.07,361.56,7050.0,351.2484,351.8026,351.0539,351.5303,7050.0
2022-11-14 14:50:00,361.52,362.51,361.2,362.04,5172.0,351.4915,352.454,351.1803,351.997,5172.0
2022-11-14 15:00:00,361.87,362.29,360.59,360.59,11764.0,351.8318,352.2401,350.5873,350.5873,11764.0
2022-11-14 15:10:00,360.53,360.53,359.37,359.96,9605.0,350.5289,350.5289,349.4011,349.9747,9605.0
2022-11-14 15:20:00,360.06,360.71,359.53,359.53,26812.0,350.072,350.7039,349.5567,349.5567,26812.0
2022-11-14 15:30:00,359.7,360.21,359.61,360.21,12274.0,349.7219,350.2178,349.6344,350.2178,12274.0
2022-11-14 15:40:00,360.16,360.35,359.91,360.35,19994.0,350.1692,350.3539,349.9261,350.3539,19994.0
2022-11-14 15:50:00,360.18,360.68,358.46,358.53,78987.0,350.1886,350.6748,348.5163,348.5844,78987.0
2022-11-15 09:30:00,367.94,367.94,358.55,359.81,76471.0,357.7334,357.7334,348.6038,349.8289,76471.0
2022-11-15 09:40:00,359.35,359.7,354.96,356.46,20826.0,349.3817,349.7219,345.1134,346.5718,20826.0
2022-11-15 09:50:00,356.27,360.62,356.15,358.25,21589.0,346.3871,350.6164,346.2704,348.3122,21589.0
2022-11-15 10:00:00,358.74,359.74,355.91,355.91,29695.0,348.7886,349.7608,346.0371,346.0371,29695.0
2022-11-15 10:10:00,356.62,356.89,353.53,353.59,18152.0,346.7274,346.9899,343.7231,343.7814,18152.0
2022-11-15 10:20:00,353.17,356.99,352.88,356.32,32432.0,343.3731,347.0871,343.0911,346.4357,32432.0
2022-11-15 10:30:00,355.87,356.09,353.63,354.13,6655.0,345.9982,346.2121,343.8203,344.3065,6655.0
2022-11-15 10:40:00,354.44,355.41,353.59,353.59,6388.0,344.6079,345.551,343.7814,343.7814,6388.0
2022-11-15 10:50:00,353.05,355.46,352.51,354.42,9816.0,343.2564,345.5996,342.7314,344.5884,9816.0
2022-11-15 11:00:00,354.01,355.08,353.18,354.75,9279.0,344.1898,345.2301,343.3828,344.9093,9279.0
2022-11-15 11:10:00,354.62,355.4,353.37,353.48,9656.0,344.7829,345.5412,343.5675,343.6745,9656.0
2022-11-15 11:20:00,353.73,355.95,353.27,354.57,16092.0,343.9176,346.076,343.4703,344.7343,16092.0
2022-11-15 11:30:00,355.05,355.92,355.0,355.11,4596.0,345.2009,346.0468,345.1523,345.2593,4596.0
2022-11-15 11:40:00,355.42,357.65,355.01,357.65,8790.0,345.5607,347.7288,345.162,347.7288,8790.0
2022-11-15 11:50:00,357.7,358.02,356.49,357.12,6906.0,347.7774,348.0885,346.601,347.2135,6906.0
2022-11-15 12:00:00,357.45,357.85,355.71,357.75,5420.0,347.5344,347.9233,345.8426,347.826,5420.0
2022-11-15 12:10:00,357.65,357.83,356.64,356.64,3413.0,347.7288,347.9038,346.7468,346.7468,3413.0
2022-11-15 12:20:00,356.44,357.61,356.44,357.38,4097.0,346.5524,347.6899,346.5524,347.4663,4097.0
2022-11-15 12:30:00,357.5,359.76,357.21,359.58,5899.0,347.583,349.7803,347.301,349.6053,5899.0
2022-11-15 12:40:00,359.71,360.18,357.49,357.5,25848.0,349.7317,350.1886,347.5733,347.583,25848.0
2022-11-15 12:50:00,357.87,358.88,357.34,358.88,4603.0,347.9427,348.9247,347.4274,348.9247,4603.0
2022-11-15 13:00:00,359.07,359.99,358.93,359.99,7251.0,349.1094,350.0039,348.9733,350.0039,7251.0
2022-11-15 13:10:00,360.01,360.46,358.25,358.6,9879.0,350.0233,350.4609,348.3122,348.6525,9879.0
2022-11-15 13:20:00,358.47,358.47,354.71,354.81,4614.0,348.5261,348.5261,344.8704,344.9676,4614.0
2022-11-15 13:30:00,354.88,355.36,353.0,353.48,7962.0,345.0357,345.5023,343.2078,343.6745,7962.0
2022-11-15 13:40:00,353.38,354.9,352.5,353.37,7465.0,343.5773,345.0551,342.7217,343.5675,7465.0
2022-11-15 13:50:00,353.48,354.11,352.86,353.01,10264.0,343.6745,344.287,343.0717,343.2175,10264.0
2022-11-15 14:00:00,352.88,353.28,351.56,353.17,7846.0,343.0911,343.48,341.8077,343.3731,7846.0
2022-11-15 14:10:00,354.27,356.26,354.27,355.63,4044.0,344.4426,346.3774,344.4426,345.7648,4044.0
2022-11-15 14:20:00,355.51,357.16,355.51,356.94,5502.0,345.6482,347.2524,345.6482,347.0385,5502.0
2022-11-15 14:30:00,356.94,357.29,354.97,355.48,10388.0,347.0385,347.3788,345.1232,345.619,10388.0
2022-11-15 14:40:00,355.78,356.18,354.74,354.89,3300.0,345.9107,346.2996,344.8995,345.0454,3300.0
2022-11-15 14:50:00,354.39,356.53,354.38,355.91,3777.0,344.5592,346.6399,344.5495,346.0371,3777.0
2022-11-15 15:00:00,356.31,356.31,355.31,355.59,2621.0,346.426,346.426,345.4537,345.726,2621.0
2022-11-15 15:10:00,355.77,355.86,355.16,355.5,3559.0,345.901,345.9885,345.3079,345.6385,3559.0
2022-11-15 15:20:00,355.3,356.2,355.29,355.47,2875.0,345.444,346.319,345.4343,345.6093,2875.0
2022-11-15 15:30:00,354.96,355.0,354.16,354.93,3713.0,345.1134,345.1523,344.3356,345.0843,3713.0
2022-11-15 15:40:00,355.17,355.42,354.06,354.57,11505.0,345.3176,345.5607,344.2384,344.7343,11505.0
2022-11-15 15:50:00,354.12,355.17,353.88,355.11,46605.0,344.2967,345.3176,344.0634,345.2593,46605.0
2022-11-16 09:30:00,354.18,354.18,346.16,347.24,32005.0,344.3551,344.3551,336.5575,337.6076,32005.0
2022-11-16 09:40:00,347.65,348.08,345.68,346.97,12687.0,338.0062,338.4243,336.0909,337.3451,12687.0
2022-11-16 09:50:00,347.65,347.74,345.74,346.94,6403.0,338.0062,338.0937,336.1492,337.3159,6403.0
2022-11-16 10:00:00,347.12,350.17,347.12,349.21,9481.0,337.4909,340.4563,337.4909,339.5229,9481.0
2022-11-16 10:10:00,349.3,350.55,349.01,349.81,3327.0,339.6104,340.8258,339.3285,340.1063,3327.0
2022-11-16 10:20:00,350.18,350.66,349.59,349.81,2840.0,340.466,340.9327,339.8924,340.1063,2840.0
2022-11-16 10:30:00,349.54,349.54,348.49,348.49,14510.0,339.8438,339.8438,338.8229,338.8229,14510.0
2022-11-16 10:40:00,348.31,348.68,347.1,347.16,9675.0,338.6479,339.0076,337.4715,337.5298,9675.0
2022-11-16 10:50:00,346.85,346.85,344.75,344.93,28638.0,337.2284,337.2284,335.1867,335.3617,28638.0
2022-11-16 11:00:00,344.84,345.36,343.39,343.46,22501.0,335.2742,335.7797,333.8644,333.9324,22501.0
2022-11-16 11:10:00,343.61,343.78,342.91,343.19,23463.0,334.0783,334.2436,333.3977,333.6699,23463.0
2022-11-16 11:20:00,343.36,344.86,343.21,344.47,20935.0,333.8352,335.2936,333.6894,334.9144,20935.0
2022-11-16 11:30:00,344.38,344.76,343.15,343.94,14124.0,334.8269,335.1964,333.631,334.3991,14124.0
2022-11-16 11:40:00,343.77,346.86,343.77,346.86,5542.0,334.2338,337.2381,334.2338,337.2381,5542.0
2022-11-16 11:50:00,347.02,349.66,347.02,349.33,7149.0,337.3937,339.9605,337.3937,339.6396,7149.0
2022-11-16 12:00:00,349.26,349.99,348.34,349.9,4800.0,339.5716,340.2813,338.6771,340.1938,4800.0
2022-11-16 12:10:00,350.06,350.41,346.35,346.88,39336.0,340.3494,340.6897,336.7423,337.2576,39336.0
2022-11-16 12:20:00,347.06,347.06,345.03,346.39,25515.0,337.4326,337.4326,335.4589,336.7812,25515.0
2022-11-16 12:30:00,346.19,349.02,346.19,349.02,8977.0,336.5867,339.3382,336.5867,339.3382,8977.0
2022-11-16 12:40:00,349.32,349.53,347.78,348.65,6426.0,339.6299,339.8341,338.1326,338.9785,6426.0
2022-11-16 12:50:00,348.9,349.82,347.04,347.5,31487.0,339.2215,340.116,337.4131,337.8604,31487.0
2022-11-16 13:00:00,347.7,347.72,346.64,346.85,5948.0,338.0548,338.0743,337.0242,337.2284,5948.0
2022-11-16 13:10:00,346.85,347.2,346.07,346.07,32914.0,337.2284,337.5687,336.47,336.47,32914.0
2022-11-16 13:20:00,346.3,346.37,345.63,345.63,5920.0,336.6937,336.7617,336.0422,336.0422,5920.0
2022-11-16 13:30:00,345.62,345.99,345.21,345.62,3180.0,336.0325,336.3923,335.6339,336.0325,3180.0
2022-11-16 13:40:00,345.81,346.9,345.81,346.37,3718.0,336.2173,337.277,336.2173,336.7617,3718.0
2022-11-16 13:50:00,346.35,346.7,345.96,346.25,3064.0,336.7423,337.0826,336.3631,336.645,3064.0
2022-11-16 14:00:00,346.04,346.15,345.52,346.15,3917.0,336.4409,336.5478,335.9353,336.5478,3917.0
2022-11-16 14:10:00,346.03,346.84,345.98,346.63,3750.0,336.4312,337.2187,336.3825,337.0145,3750.0
2022-11-16 14:20:00,346.5,347.5,346.49,347.19,3631.0,336.8881,337.8604,336.8784,337.559,3631.0
2022-11-16 14:30:00,347.12,347.57,345.98,347.57,2821.0,337.4909,337.9284,336.3825,337.9284,2821.0
2022-11-16 14:40:00,347.27,347.53,346.7,346.7,9119.0,337.6368,337.8895,337.0826,337.0826,9119.0
2022-11-16 14:50:00,346.83,348.34,346.83,348.04,5341.0,337.209,338.6771,337.209,338.3854,5341.0
2022-11-16 15:00:00,348.18,348.69,346.73,347.16,5941.0,338.5215,339.0174,337.1117,337.5298,5941.0
2022-11-16 15:10:00,347.27,348.05,346.96,346.96,4928.0,337.6368,338.3951,337.3354,337.3354,4928.0
2022-11-16 15:20:00,347.11,347.81,346.96,347.04,7736.0,337.4812,338.1618,337.3354,337.4131,7736.0
2022-11-16 15:30:00,347.08,347.6,346.25,347.29,12576.0,337.452,337.9576,336.645,337.6562,12576.0
2022-11-16 15:40:00,347.29,348.37,347.18,348.12,9150.0,337.6562,338.7062,337.5493,338.4632,9150.0
2022-11-16 15:50:00,348.15,348.71,347.15,347.21,55268.0,338.4923,339.0368,337.5201,337.5784,55268.0
2022-11-17 09:30:00,341.65,341.65,337.93,339.51,13726.0,332.1727,332.1727,328.5558,330.092,13726.0
2022-11-17 09:40:00,339.18,339.65,337.5,338.97,11541.0,329.7712,330.2281,328.1378,329.567,11541.0
2022-11-17 09:50:00,339.03,339.91,336.52,336.95,5021.0,329.6253,330.4809,327.185,327.603,5021.0
2022-11-17 10:00:00,336.36,337.74,335.94,337.09,9393.0,327.0294,328.3711,326.621,327.7391,9393.0
2022-11-17 10:10:00,337.56,339.72,336.94,339.16,19194.0,328.1961,330.2962,327.5933,329.7517,19194.0
2022-11-17 10:20:00,339.21,340.24,338.31,338.78,5415.0,329.8003,330.8018,328.9253,329.3823,5415.0
2022-11-17 10:30:00,338.46,340.23,338.2,339.66,36261.0,329.0711,330.792,328.8184,330.2379,36261.0
2022-11-17 10:40:00,340.21,341.0,339.89,340.44,10531.0,330.7726,331.5407,330.4615,330.9962,10531.0
2022-11-17 10:50:00,340.68,340.99,339.31,339.31,9170.0,331.2296,331.531,329.8976,329.8976,9170.0
2022-11-17 11:00:00,339.62,339.82,337.5,338.86,26060.0,330.199,330.3934,328.1378,329.46,26060.0
2022-11-17 11:10:00,338.81,339.74,338.8,339.03,2900.0,329.4114,330.3156,329.4017,329.6253,2900.0
2022-11-17 11:20:00,339.08,340.83,339.08,340.82,8634.0,329.6739,331.3754,329.6739,331.3657,8634.0
2022-11-17 11:30:00,340.61,341.16,340.32,340.7,4859.0,331.1615,331.6962,330.8795,331.249,4859.0
2022-11-17 11:40:00,340.79,341.74,340.79,341.41,7508.0,331.3365,332.2602,331.3365,331.9393,7508.0
2022-11-17 11:50:00,341.49,342.72,340.83,342.72,5600.0,332.0171,333.213,331.3754,333.213,5600.0
2022-11-17 12:00:00,342.91,343.81,342.73,343.81,4449.0,333.3977,334.2727,333.2227,334.2727,4449.0
2022-11-17 12:10:00,343.92,343.92,342.99,342.99,1661.0,334.3797,334.3797,333.4755,333.4755,1661.0
2022-11-17 12:20:00,343.58,343.6,343.13,343.22,2408.0,334.0491,334.0686,333.6116,333.6991,2408.0
2022-11-17 12:30:00,343.7,344.35,343.1,344.0,4462.0,334.1658,334.7978,333.5824,334.4575,4462.0
2022-11-17 12:40:00,343.86,344.76,343.86,344.46,1400.0,334.3213,335.1964,334.3213,334.9047,1400.0
2022-11-17 12:50:00,344.95,345.56,344.62,345.32,3691.0,335.3811,335.9742,335.0603,335.7408,3691.0
2022-11-17 13:00:00,345.54,345.54,345.0,345.51,1900.0,335.9547,335.9547,335.4297,335.9256,1900.0
2022-11-17 13:10:00,345.29,346.47,345.16,346.47,4664.0,335.7117,336.8589,335.5853,336.8589,4664.0
2022-11-17 13:20:00,346.57,348.58,346.57,346.86,11801.0,336.9562,338.9104,336.9562,337.2381,11801.0
2022-11-17 13:30:00,347.16,350.81,346.35,349.71,52229.0,337.5298,341.0786,336.7423,340.0091,52229.0
2022-11-17 13:40:00,349.68,352.14,347.56,348.1,22589.0,339.9799,342.3717,337.9187,338.4437,22589.0
2022-11-17 13:50:00,348.32,349.12,347.81,348.54,20810.0,338.6576,339.4354,338.1618,338.8715,20810.0
2022-11-17 14:00:00,348.17,349.6,348.03,348.31,16847.0,338.5118,339.9021,338.3757,338.6479,16847.0
2022-11-17 14:10:00,347.85,347.85,346.13,346.5,2608.0,338.2007,338.2007,336.5284,336.8881,2608.0
2022-11-17 14:20:00,346.49,348.74,346.22,347.55,14331.0,336.8784,339.066,336.6159,337.909,14331.0
2022-11-17 14:30:00,347.63,347.95,346.92,346.97,7834.0,337.9868,338.2979,337.2965,337.3451,7834.0
2022-11-17 14:40:00,346.86,348.34,346.55,348.11,21494.0,337.2381,338.6771,336.9367,338.4535,21494.0
2022-11-17 14:50:00,347.82,349.71,347.55,348.73,19631.0,338.1715,340.0091,337.909,339.0563,19631.0
2022-11-17 15:00:00,348.4,348.6,347.79,347.79,2500.0,338.7354,338.9299,338.1423,338.1423,2500.0
2022-11-17 15:10:00,346.88,346.88,345.73,345.73,3900.0,337.2576,337.2576,336.1395,336.1395,3900.0
2022-11-17 15:20:00,345.87,346.33,345.72,345.92,3072.0,336.2756,336.7228,336.1298,336.3242,3072.0
2022-11-17 15:30:00,345.73,346.31,345.73,345.86,3430.0,336.1395,336.7034,336.1395,336.2659,3430.0
2022-11-17 15:40:00,346.25,347.42,346.06,347.36,16852.0,336.645,337.7826,336.4603,337.7243,16852.0
2022-11-17 15:50:00,347.2,347.73,346.38,347.57,41329.0,337.5687,338.084,336.7714,337.9284,41329.0
2022-11-18 09:30:00,353.48,354.95,351.32,351.65,15359.0,343.6745,345.1037,341.5744,341.8953,15359.0
2022-11-18 09:40:00,350.36,350.94,348.5,348.5,7719.0,340.641,341.2049,338.8326,338.8326,7719.0
2022-11-18 09:50:00,348.88,349.93,347.56,347.76,5798.0,339.2021,340.223,337.9187,338.1132,5798.0
2022-11-18 10:00:00,347.71,348.05,346.18,346.18,4500.0,338.0645,338.3951,336.577,336.577,4500.0
2022-11-18 10:10:00,346.5,347.84,346.5,346.83,4897.0,336.8881,338.1909,336.8881,337.209,4897.0
2022-11-18 10:20:00,347.03,347.51,346.42,347.02,2409.0,337.4034,337.8701,336.8103,337.3937,2409.0
2022-11-18 10:30:00,347.78,348.83,347.15,348.02,3387.0,338.1326,339.1535,337.5201,338.3659,3387.0
2022-11-18 10:40:00,347.46,347.46,345.97,345.97,4585.0,337.8215,337.8215,336.3728,336.3728,4585.0
2022-11-18 10:50:00,346.07,346.66,345.65,345.92,3448.0,336.47,337.0437,336.0617,336.3242,3448.0
2022-11-18 11:00:00,345.93,346.11,344.94,345.73,6260.0,336.3339,336.5089,335.3714,336.1395,6260.0
2022-11-18 11:10:00,345.86,346.5,345.86,346.3,2230.0,336.2659,336.8881,336.2659,336.6937,2230.0
2022-11-18 11:20:00,346.34,346.34,345.14,345.47,2355.0,336.7326,336.7326,335.5658,335.8867,2355.0
2022-11-18 11:30:00,345.6,345.82,344.4,344.4,3757.0,336.0131,336.227,334.8464,334.8464,3757.0
2022-11-18 11:40:00,344.75,344.75,344.17,344.17,2140.0,335.1867,335.1867,334.6227,334.6227,2140.0
2022-11-18 11:50:00,344.21,344.82,344.18,344.61,1676.0,334.6616,335.2547,334.6325,335.0505,1676.0
2022-11-18 12:00:00,344.64,345.49,343.5,343.5,2116.0,335.0797,335.9061,333.9713,333.9713,2116.0
2022-11-18 12:10:00,343.75,343.78,341.54,341.82,9752.0,334.2144,334.2436,332.0657,332.3379,9752.0
2022-11-18 12:20:00,342.17,343.17,341.86,343.16,2010.0,332.6782,333.6505,332.3768,333.6408,2010.0
2022-11-18 12:30:00,343.13,343.17,342.64,343.17,1000.0,333.6116,333.6505,333.1352,333.6505,1000.0
2022-11-18 12:40:00,343.8,343.84,342.33,342.57,2128.0,334.263,334.3019,332.8338,333.0671,2128.0
2022-11-18 12:50:00,342.6,343.29,342.36,342.96,2404.0,333.0963,333.7672,332.863,333.4463,2404.0
2022-11-18 13:00:00,342.89,343.82,342.89,343.82,1503.0,333.3783,334.2825,333.3783,334.2825,1503.0
2022-11-18 13:10:00,344.17,344.25,343.43,343.64,2290.0,334.6227,334.7005,333.9033,334.1074,2290.0
2022-11-18 13:20:00,343.34,344.02,342.78,344.02,2300.0,333.8158,334.4769,333.2713,334.4769,2300.0
2022-11-18 13:30:00,344.31,344.31,343.08,343.26,2007.0,334.7589,334.7589,333.563,333.738,2007.0
2022-11-18 13:40:00,343.35,343.52,342.67,343.18,1839.0,333.8255,333.9908,333.1644,333.6602,1839.0
2022-11-18 13:50:00,343.04,343.58,342.95,343.58,2246.0,333.5241,334.0491,333.4366,334.0491,2246.0
2022-11-18 14:00:00,343.57,344.26,343.1,344.2,2606.0,334.0394,334.7103,333.5824,334.6519,2606.0
2022-11-18 14:10:00,344.53,344.84,344.21,344.52,2167.0,334.9728,335.2742,334.6616,334.963,2167.0
2022-11-18 14:20:00,344.59,344.74,344.3,344.57,1687.0,335.0311,335.1769,334.7491,335.0117,1687.0
2022-11-18 14:30:00,344.78,344.85,344.18,344.49,5332.0,335.2158,335.2839,334.6325,334.9339,5332.0
2022-11-18 14:40:00,344.45,345.11,344.25,344.72,3034.0,334.895,335.5367,334.7005,335.1575,3034.0
2022-11-18 14:50:00,344.69,345.29,344.66,345.29,4783.0,335.1283,335.7117,335.0992,335.7117,4783.0
2022-11-18 15:00:00,344.99,346.57,344.99,346.57,3101.0,335.42,336.9562,335.42,336.9562,3101.0
2022-11-18 15:10:00,346.88,346.88,345.86,346.1,4548.0,337.2576,337.2576,336.2659,336.4992,4548.0
2022-11-18 15:20:00,346.1,346.41,345.3,346.18,4348.0,336.4992,336.8006,335.7214,336.577,4348.0
2022-11-18 15:30:00,346.35,346.51,345.32,346.16,6079.0,336.7423,336.8978,335.7408,336.5575,6079.0
2022-11-18 15:40:00,346.13,346.14,345.46,346.05,8590.0,336.5284,336.5381,335.877,336.4506,8590.0
2022-11-18 15:50:00,346.28,346.28,344.14,345.88,34597.0,336.6742,336.6742,334.5936,336.2853,34597.0
2022-11-21 09:30:00,344.21,344.35,342.78,343.39,6750.0,334.6616,334.7978,333.2713,333.8644,6750.0
2022-11-21 09:40:00,343.37,344.67,343.01,344.38,2232.0,333.8449,335.1089,333.4949,334.8269,2232.0
2022-11-21 09:50:00,345.15,346.57,344.11,346.16,9074.0,335.5756,336.9562,334.5644,336.5575,9074.0
2022-11-21 10:00:00,345.77,346.33,345.59,345.94,8211.0,336.1784,336.7228,336.0034,336.3436,8211.0
2022-11-21 10:10:00,345.74,346.22,345.67,346.1,1800.0,336.1492,336.6159,336.0811,336.4992,1800.0
2022-11-21 10:20:00,345.8,346.32,344.76,346.11,4978.0,336.2075,336.7131,335.1964,336.5089,4978.0
2022-11-21 10:30:00,346.1,347.07,346.1,346.82,2527.0,336.4992,337.4423,336.4992,337.1992,2527.0
2022-11-21 10:40:00,346.61,347.75,346.57,347.08,10307.0,336.9951,338.1034,336.9562,337.452,10307.0
2022-11-21 10:50:00,346.83,346.94,346.22,346.59,6724.0,337.209,337.3159,336.6159,336.9756,6724.0
2022-11-21 11:00:00,346.53,348.04,346.52,347.36,20759.0,336.9173,338.3854,336.9076,337.7243,20759.0
2022-11-21 11:10:00,347.36,347.77,346.68,347.75,4993.0,337.7243,338.1229,337.0631,338.1034,4993.0
2022-11-21 11:20:00,348.1,349.14,347.4,347.4,10159.0,338.4437,339.4549,337.7631,337.7631,10159.0
2022-11-21 11:30:00,347.54,348.57,347.53,348.19,1700.0,337.8993,338.9007,337.8895,338.5312,1700.0
2022-11-21 11:40:00,348.22,348.94,347.6,348.94,1780.0,338.5604,339.2604,337.9576,339.2604,1780.0
2022-11-21 11:50:00,349.15,349.54,348.31,348.49,3252.0,339.4646,339.8438,338.6479,338.8229,3252.0
2022-11-21 12:00:00,348.62,349.39,348.56,349.02,5543.0,338.9493,339.6979,338.891,339.3382,5543.0
2022-11-21 12:10:00,349.01,349.78,349.0,349.56,2850.0,339.3285,340.0771,339.3188,339.8632,2850.0
2022-11-21 12:20:00,349.56,350.95,349.55,350.92,4672.0,339.8632,341.2147,339.8535,341.1855,4672.0
2022-11-21 12:30:00,350.78,353.63,350.76,352.92,14446.0,341.0494,343.8203,341.0299,343.13,14446.0
2022-11-21 12:40:00,352.88,354.06,352.88,353.04,18415.0,343.0911,344.2384,343.0911,343.2467,18415.0
2022-11-21 12:50:00,352.89,353.71,352.71,353.03,8700.0,343.1009,343.8981,342.9258,343.237,8700.0
2022-11-21 13:00:00,353.14,353.88,353.03,353.03,6626.0,343.3439,344.0634,343.237,343.237,6626.0
2022-11-21 13:10:00,353.15,353.49,352.86,353.16,3420.0,343.3536,343.6842,343.0717,343.3634,3420.0
2022-11-21 13:20:00,352.9,352.9,351.28,351.41,1000.0,343.1106,343.1106,341.5355,341.6619,1000.0
2022-11-21 13:30:00,351.66,352.03,351.38,352.03,995.0,341.905,342.2647,341.6327,342.2647,995.0
2022-11-21 13:40:00,352.04,352.05,351.3,352.01,6012.0,342.2744,342.2842,341.555,342.2453,6012.0
2022-11-21 13:50:00,351.51,351.94,351.4,351.47,1955.0,341.7591,342.1772,341.6522,341.7202,1955.0
2022-11-21 14:00:00,352.28,352.28,351.57,351.92,1272.0,342.5078,342.5078,341.8175,342.1578,1272.0
2022-11-21 14:10:00,351.67,351.86,351.35,351.36,1465.0,341.9147,342.0994,341.6036,341.6133,1465.0
2022-11-21 14:20:00,351.32,351.32,350.44,350.99,1463.0,341.5744,341.5744,340.7188,341.2536,1463.0
2022-11-21 14:30:00,350.86,350.88,350.4,350.81,1736.0,341.1272,341.1466,340.6799,341.0786,1736.0
2022-11-21 14:40:00,350.6,350.74,349.98,350.34,1200.0,340.8744,341.0105,340.2716,340.6216,1200.0
2022-11-21 14:50:00,350.34,350.64,350.01,350.11,1898.0,340.6216,340.9133,340.3007,340.398,1898.0
2022-11-21 15:00:00,350.07,350.87,350.07,350.6,2071.0,340.3591,341.1369,340.3591,340.8744,2071.0
2022-11-21 15:10:00,350.54,351.07,350.14,350.4,3488.0,340.816,341.3313,340.4271,340.6799,3488.0
2022-11-21 15:20:00,350.36,350.48,349.13,349.69,4908.0,340.641,340.7577,339.4452,339.9896,4908.0
2022-11-21 15:30:00,349.75,350.35,349.28,349.68,7955.0,340.048,340.6313,339.591,339.9799,7955.0
2022-11-21 15:40:00,349.68,350.15,349.45,349.85,12882.0,339.9799,340.4369,339.7563,340.1452,12882.0
2022-11-21 15:50:00,350.01,350.13,348.88,348.98,37486.0,340.3007,340.4174,339.2021,339.2993,37486.0
2022-11-22 09:30:00,359.41,359.98,357.15,357.89,26125.0,349.44,349.9942,347.2427,347.9622,26125.0
2022-11-22 09:40:00,357.95,359.07,355.22,355.23,12601.0,348.0205,349.1094,345.3662,345.3759,12601.0
2022-11-22 09:50:00,355.57,355.88,353.81,354.6,20856.0,345.7065,346.0079,343.9953,344.7634,20856.0
2022-11-22 10:00:00,355.07,356.84,354.6,356.27,8249.0,345.2204,346.9413,344.7634,346.3871,8249.0
2022-11-22 10:10:00,356.53,359.11,356.52,358.95,9125.0,346.6399,349.1483,346.6302,348.9928,9125.0
2022-11-22 10:20:00,358.94,359.3,358.45,358.46,11587.0,348.983,349.333,348.5066,348.5163,11587.0
2022-11-22 10:30:00,358.66,359.92,357.59,357.59,10491.0,348.7108,349.9358,347.6705,347.6705,10491.0
2022-11-22 10:40:00,357.88,359.18,357.64,359.18,8111.0,347.9524,349.2164,347.7191,349.2164,8111.0
2022-11-22 10:50:00,359.35,359.82,358.75,359.54,4800.0,349.3817,349.8386,348.7983,349.5664,4800.0
2022-11-22 11:00:00,359.52,359.52,358.42,358.61,14420.0,349.5469,349.5469,348.4775,348.6622,14420.0
2022-11-22 11:10:00,358.88,359.05,358.42,358.87,10057.0,348.9247,349.09,348.4775,348.915,10057.0
2022-11-22 11:20:00,358.72,358.72,358.05,358.5,8705.0,348.7691,348.7691,348.1177,348.5552,8705.0
2022-11-22 11:30:00,358.48,358.5,357.95,358.46,7051.0,348.5358,348.5552,348.0205,348.5163,7051.0
2022-11-22 11:40:00,358.32,358.63,357.99,358.28,3220.0,348.3802,348.6816,348.0594,348.3413,3220.0
2022-11-22 11:50:00,358.01,358.48,357.58,358.16,6003.0,348.0788,348.5358,347.6608,348.2247,6003.0
2022-11-22 12:00:00,358.19,358.5,357.76,357.77,4020.0,348.2538,348.5552,347.8358,347.8455,4020.0
2022-11-22 12:10:00,357.75,358.17,357.75,357.99,6665.0,347.826,348.2344,347.826,348.0594,6665.0
2022-11-22 12:20:00,358.08,358.08,356.24,356.24,2530.0,348.1469,348.1469,346.3579,346.3579,2530.0
2022-11-22 12:30:00,356.35,356.35,355.51,355.84,1875.0,346.4649,346.4649,345.6482,345.969,1875.0
2022-11-22 12:40:00,355.83,355.92,354.79,354.82,2399.0,345.9593,346.0468,344.9481,344.9773,2399.0
2022-11-22 12:50:00,354.69,354.7,353.72,353.72,1840.0,344.8509,344.8606,343.9078,343.9078,1840.0
2022-11-22 13:00:00,353.7,354.74,353.7,354.74,2513.0,343.8884,344.8995,343.8884,344.8995,2513.0
2022-11-22 13:10:00,354.88,354.93,354.63,354.82,1850.0,345.0357,345.0843,344.7926,344.9773,1850.0
2022-11-22 13:20:00,354.8,355.33,354.6,355.02,2200.0,344.9579,345.4732,344.7634,345.1718,2200.0
2022-11-22 13:30:00,354.96,355.35,354.73,354.97,4725.0,345.1134,345.4926,344.8898,345.1232,4725.0
2022-11-22 13:40:00,355.0,355.16,354.84,355.02,1400.0,345.1523,345.3079,344.9968,345.1718,1400.0
2022-11-22 13:50:00,354.99,355.39,354.81,354.94,3068.0,345.1426,345.5315,344.9676,345.094,3068.0
2022-11-22 14:00:00,354.86,354.86,354.11,354.3,3772.0,345.0162,345.0162,344.287,344.4717,3772.0
2022-11-22 14:10:00,354.4,355.06,354.35,355.04,4334.0,344.569,345.2107,344.5204,345.1912,4334.0
2022-11-22 14:20:00,354.91,355.73,354.91,355.51,7201.0,345.0648,345.8621,345.0648,345.6482,7201.0
2022-11-22 14:30:00,355.8,356.31,355.61,356.31,6086.0,345.9301,346.426,345.7454,346.426,6086.0
2022-11-22 14:40:00,356.36,356.45,356.19,356.36,2908.0,346.4746,346.5621,346.3093,346.4746,2908.0
2022-11-22 14:50:00,356.37,357.25,356.34,357.13,7289.0,346.4843,347.3399,346.4552,347.2232,7289.0
2022-11-22 15:00:00,357.27,358.32,357.27,358.28,4416.0,347.3594,348.3802,347.3594,348.3413,4416.0
2022-11-22 15:10:00,358.27,358.41,358.09,358.19,8057.0,348.3316,348.4677,348.1566,348.2538,8057.0
2022-11-22 15:20:00,358.27,358.56,357.99,358.18,5863.0,348.3316,348.6136,348.0594,348.2441,5863.0
2022-11-22 15:30:00,358.11,358.42,357.76,357.9,8043.0,348.1761,348.4775,347.8358,347.9719,8043.0
2022-11-22 15:40:00,357.96,358.05,357.28,357.61,10942.0,348.0302,348.1177,347.3691,347.6899,10942.0
2022-11-22 15:50:00,357.9,357.9,356.1,356.29,60681.0,347.9719,347.9719,346.2218,346.4065,60681.0
2022-11-23 09:30:00,355.29,358.66,354.45,358.66,7536.0,345.4343,348.7108,344.6176,348.7108,7536.0
2022-11-23 09:40:00,358.58,360.34,358.21,359.94,14002.0,348.633,350.3442,348.2733,349.9553,14002.0
2022-11-23 09:50:00,359.8,360.97,358.98,358.98,7454.0,349.8192,350.9567,349.0219,349.0219,7454.0
2022-11-23 10:00:00,359.53,360.17,359.05,359.23,5946.0,349.5567,350.1789,349.09,349.265,5946.0
2022-11-23 10:10:00,359.55,359.65,358.67,358.7,10085.0,349.5761,349.6733,348.7205,348.7497,10085.0
2022-11-23 10:20:00,359.97,360.75,359.77,360.37,14002.0,349.9845,350.7428,349.79,350.3734,14002.0
2022-11-23 10:30:00,360.6,361.57,360.4,360.55,6627.0,350.597,351.5401,350.4025,350.5484,6627.0
2022-11-23 10:40:00,360.87,361.34,360.7,361.31,4183.0,350.8595,351.3165,350.6942,351.2873,4183.0
2022-11-23 10:50:00,361.29,361.92,360.56,360.56,8601.0,351.2678,351.8804,350.5581,350.5581,8601.0
2022-11-23 11:00:00,361.01,361.25,360.54,360.81,3050.0,350.9956,351.2289,350.5386,350.8012,3050.0
2022-11-23 11:10:00,360.93,361.07,360.26,360.31,2760.0,350.9178,351.0539,350.2664,350.315,2760.0
2022-11-23 11:20:00,360.68,360.76,360.1,360.4,1700.0,350.6748,350.7525,350.1109,350.4025,1700.0
2022-11-23 11:30:00,360.52,361.07,360.37,360.65,13479.0,350.5192,351.0539,350.3734,350.6456,13479.0
2022-11-23 11:40:00,360.4,360.4,359.8,360.09,5703.0,350.4025,350.4025,349.8192,350.1011,5703.0
2022-11-23 11:50:00,360.21,360.21,359.37,359.79,11262.0,350.2178,350.2178,349.4011,349.8094,11262.0
2022-11-23 12:00:00,359.87,360.89,359.77,360.81,19095.0,349.8872,350.8789,349.79,350.8012,19095.0
2022-11-23 12:10:00,360.79,361.08,360.38,360.84,7696.0,350.7817,351.0637,350.3831,350.8303,7696.0
2022-11-23 12:20:00,360.91,361.22,360.48,360.59,5123.0,350.8984,351.1998,350.4803,350.5873,5123.0
2022-11-23 12:30:00,360.36,360.61,359.81,359.81,3017.0,350.3636,350.6067,349.8289,349.8289,3017.0
2022-11-23 12:40:00,360.02,360.89,359.49,360.07,8365.0,350.0331,350.8789,349.5178,350.0817,8365.0
2022-11-23 12:50:00,360.04,360.13,359.27,359.61,13507.0,350.0525,350.14,349.3039,349.6344,13507.0
2022-11-23 13:00:00,359.34,359.62,358.72,359.14,3307.0,349.3719,349.6442,348.7691,349.1775,3307.0
2022-11-23 13:10:00,359.13,359.4,358.68,359.27,4511.0,349.1678,349.4303,348.7302,349.3039,4511.0
2022-11-23 13:20:00,359.7,359.7,358.6,358.61,3343.0,349.7219,349.7219,348.6525,348.6622,3343.0
2022-11-23 13:30:00,359.11,360.09,359.11,360.09,1768.0,349.1483,350.1011,349.1483,350.1011,1768.0
2022-11-23 13:40:00,359.93,359.93,359.11,359.52,2605.0,349.9456,349.9456,349.1483,349.5469,2605.0
2022-11-23 13:50:00,359.48,359.48,358.85,359.1,2520.0,349.508,349.508,348.8955,349.1386,2520.0
2022-11-23 14:00:00,359.79,361.57,358.97,360.76,2800.0,349.8094,351.5401,349.0122,350.7525,2800.0
2022-11-23 14:10:00,360.67,360.67,359.68,359.71,7281.0,350.665,350.665,349.7025,349.7317,7281.0
2022-11-23 14:20:00,360.09,360.75,359.64,360.06,3953.0,350.1011,350.7428,349.6636,350.072,3953.0
2022-11-23 14:30:00,359.83,359.83,358.82,359.23,3750.0,349.8483,349.8483,348.8664,349.265,3750.0
2022-11-23 14:40:00,359.13,359.43,359.01,359.43,1600.0,349.1678,349.4594,349.0511,349.4594,1600.0
2022-11-23 14:50:00,359.67,359.67,358.89,358.95,4803.0,349.6928,349.6928,348.9344,348.9928,4803.0
2022-11-23 15:00:00,358.85,359.34,358.85,359.34,2108.0,348.8955,349.3719,348.8955,349.3719,2108.0
2022-11-23 15:10:00,359.19,359.42,359.04,359.41,2823.0,349.2261,349.4497,349.0803,349.44,2823.0
2022-11-23 15:20:00,359.51,359.59,358.49,359.12,10885.0,349.5372,349.615,348.5455,349.158,10885.0
2022-11-23 15:30:00,359.15,359.22,358.89,358.95,5522.0,349.1872,349.2553,348.9344,348.9928,5522.0
2022-11-23 15:40:00,359.05,359.16,358.72,358.88,9538.0,349.09,349.1969,348.7691,348.9247,9538.0
2022-11-23 15:50:00,358.96,359.16,358.27,358.45,31999.0,349.0025,349.1969,348.3316,348.5066,31999.0
2022-11-25 09:30:00,360.0,360.0,355.0,359.44,8517.0,350.0136,350.0136,345.1523,349.4692,8517.0
2022-11-25 09:40:00,359.33,361.99,359.33,360.6,4777.0,349.3622,351.9484,349.3622,350.597,4777.0
2022-11-25 09:50:00,361.23,361.77,360.49,361.02,7109.0,351.2095,351.7345,350.49,351.0053,7109.0
2022-11-25 10:00:00,361.39,361.42,360.27,360.69,1062.0,351.3651,351.3942,350.2761,350.6845,1062.0
2022-11-25 10:10:00,360.85,360.85,360.48,360.5,900.0,350.84,350.84,350.4803,350.4998,900.0
2022-11-25 10:20:00,360.09,360.23,359.08,359.56,3629.0,350.1011,350.2372,349.1191,349.5858,3629.0
2022-11-25 10:30:00,359.33,359.37,358.41,358.43,3696.0,349.3622,349.4011,348.4677,348.4872,3696.0
2022-11-25 10:40:00,358.49,359.01,357.81,359.01,7897.0,348.5455,349.0511,347.8844,349.0511,7897.0
2022-11-25 10:50:00,359.79,360.03,359.34,359.74,5465.0,349.8094,350.0428,349.3719,349.7608,5465.0
2022-11-25 11:00:00,359.52,360.82,359.52,360.5,8559.0,349.5469,350.8109,349.5469,350.4998,8559.0
2022-11-25 11:10:00,360.54,360.96,359.42,359.99,6600.0,350.5386,350.947,349.4497,350.0039,6600.0
2022-11-25 11:20:00,359.9,360.02,358.84,358.84,1412.0,349.9164,350.0331,348.8858,348.8858,1412.0
2022-11-25 11:30:00,359.16,360.15,359.03,360.15,1300.0,349.1969,350.1595,349.0705,350.1595,1300.0
2022-11-25 11:40:00,360.11,360.5,359.89,360.23,4122.0,350.1206,350.4998,349.9067,350.2372,4122.0
2022-11-25 11:50:00,360.23,360.23,359.8,359.93,1000.0,350.2372,350.2372,349.8192,349.9456,1000.0
2022-11-25 12:00:00,359.92,359.92,359.07,359.41,1470.0,349.9358,349.9358,349.1094,349.44,1470.0
2022-11-25 12:10:00,359.32,359.5,359.14,359.5,1100.0,349.3525,349.5275,349.1775,349.5275,1100.0
2022-11-25 12:20:00,359.56,359.64,359.22,359.24,1800.0,349.5858,349.6636,349.2553,349.2747,1800.0
2022-11-25 12:30:00,359.21,359.56,358.83,359.3,3909.0,349.2455,349.5858,348.8761,349.333,3909.0
2022-11-25 12:40:00,359.35,359.39,358.85,358.87,4806.0,349.3817,349.4205,348.8955,348.915,4806.0
2022-11-25 12:50:00,359.01,359.55,358.77,359.55,15082.0,349.0511,349.5761,348.8177,349.5761,15082.0
2022-11-28 09:30:00,355.01,358.76,355.01,357.37,15352.0,345.162,348.808,345.162,347.4566,15352.0
2022-11-28 09:40:00,355.79,356.94,354.26,355.88,14855.0,345.9204,347.0385,344.4329,346.0079,14855.0
2022-11-28 09:50:00,355.51,355.66,353.23,354.11,5963.0,345.6482,345.794,343.4314,344.287,5963.0
2022-11-28 10:00:00,353.71,355.81,353.57,355.26,2373.0,343.8981,345.9399,343.762,345.4051,2373.0
2022-11-28 10:10:00,355.09,356.44,354.79,356.35,2000.0,345.2398,346.5524,344.9481,346.4649,2000.0
2022-11-28 10:20:00,356.25,356.25,354.67,355.68,2798.0,346.3676,346.3676,344.8315,345.8135,2798.0
2022-11-28 10:30:00,355.35,357.08,355.19,356.32,15022.0,345.4926,347.1746,345.3371,346.4357,15022.0
2022-11-28 10:40:00,355.83,355.89,354.09,354.09,3031.0,345.9593,346.0176,344.2676,344.2676,3031.0
2022-11-28 10:50:00,353.86,354.56,353.53,354.49,2714.0,344.0439,344.7245,343.7231,344.6565,2714.0
2022-11-28 11:00:00,354.42,356.0,354.33,355.3,22377.0,344.5884,346.1246,344.5009,345.444,22377.0
2022-11-28 11:10:00,354.61,355.96,354.61,355.31,8865.0,344.7731,346.0857,344.7731,345.4537,8865.0
2022-11-28 11:20:00,355.29,355.48,354.37,355.48,3294.0,345.4343,345.619,344.5398,345.619,3294.0
2022-11-28 11:30:00,355.16,355.29,355.07,355.2,959.0,345.3079,345.4343,345.2204,345.3468,959.0
2022-11-28 11:40:00,354.91,355.58,354.83,355.18,5682.0,345.0648,345.7162,344.987,345.3273,5682.0
2022-11-28 11:50:00,355.22,355.42,355.22,355.24,585.0,345.3662,345.5607,345.3662,345.3857,585.0
2022-11-28 12:00:00,355.16,355.4,353.65,353.65,9937.0,345.3079,345.5412,343.8398,343.8398,9937.0
2022-11-28 12:10:00,353.59,354.43,353.24,354.1,4245.0,343.7814,344.5981,343.4411,344.2773,4245.0
2022-11-28 12:20:00,354.52,354.65,354.13,354.16,1654.0,344.6856,344.812,344.3065,344.3356,1654.0
2022-11-28 12:30:00,354.45,354.69,353.02,353.02,4324.0,344.6176,344.8509,343.2272,343.2272,4324.0
2022-11-28 12:40:00,353.23,353.55,353.03,353.28,4924.0,343.4314,343.7425,343.237,343.48,4924.0
2022-11-28 12:50:00,352.9,352.96,351.98,352.47,3494.0,343.1106,343.1689,342.2161,342.6925,3494.0
2022-11-28 13:00:00,352.35,352.8,352.19,352.26,2478.0,342.5758,343.0134,342.4203,342.4883,2478.0
2022-11-28 13:10:00,352.39,352.54,351.99,352.26,1361.0,342.6147,342.7606,342.2258,342.4883,1361.0
2022-11-28 13:20:00,352.42,352.42,351.5,351.59,2949.0,342.6439,342.6439,341.7494,341.8369,2949.0
2022-11-28 13:30:00,351.52,351.8,351.26,351.72,4898.0,341.7689,342.0411,341.5161,341.9633,4898.0
2022-11-28 13:40:00,351.84,352.01,351.18,351.5,5478.0,342.08,342.2453,341.4383,341.7494,5478.0
2022-11-28 13:50:00,351.57,351.58,349.85,350.32,4028.0,341.8175,341.8272,340.1452,340.6021,4028.0
2022-11-28 14:00:00,350.65,350.75,349.8,349.94,2471.0,340.923,341.0202,340.0966,340.2327,2471.0
2022-11-28 14:10:00,350.21,350.61,349.93,350.61,1000.0,340.4952,340.8841,340.223,340.8841,1000.0
2022-11-28 14:20:00,350.26,350.26,349.57,349.57,1126.0,340.5438,340.5438,339.873,339.873,1126.0
2022-11-28 14:30:00,349.31,349.47,348.84,348.84,9385.0,339.6202,339.7757,339.1632,339.1632,9385.0
2022-11-28 14:40:00,348.79,349.1,348.19,348.29,9358.0,339.1146,339.416,338.5312,338.6285,9358.0
2022-11-28 14:50:00,348.37,348.37,347.73,347.73,10912.0,338.7062,338.7062,338.084,338.084,10912.0
2022-11-28 15:00:00,347.69,347.83,346.71,347.0,7531.0,338.0451,338.1812,337.0923,337.3742,7531.0
2022-11-28 15:10:00,346.99,347.17,346.2,346.26,8515.0,337.3645,337.5395,336.5964,336.6548,8515.0
2022-11-28 15:20:00,346.34,346.46,345.65,345.98,11471.0,336.7326,336.8492,336.0617,336.3825,11471.0
2022-11-28 15:30:00,346.06,347.27,345.81,347.22,7534.0,336.4603,337.6368,336.2173,337.5881,7534.0
2022-11-28 15:40:00,347.23,347.92,346.67,346.67,11200.0,337.5979,338.2687,337.0534,337.0534,11200.0
2022-11-28 15:50:00,346.78,347.61,346.49,347.5,64899.0,337.1603,337.9673,336.8784,337.8604,64899.0
2022-11-29 09:30:00,348.15,348.67,345.54,348.02,11042.0,338.4923,338.9979,335.9547,338.3659,11042.0
2022-11-29 09:40:00,348.0,348.64,346.53,346.53,5198.0,338.3465,338.9687,336.9173,336.9173,5198.0
2022-11-29 09:50:00,346.73,348.36,346.45,348.02,7130.0,337.1117,338.6965,336.8395,338.3659,7130.0
2022-11-29 10:00:00,348.0,348.28,346.94,347.99,4000.0,338.3465,338.6187,337.3159,338.3368,4000.0
2022-11-29 10:10:00,347.95,348.25,347.04,348.16,7957.0,338.2979,338.5896,337.4131,338.5021,7957.0
2022-11-29 10:20:00,348.59,348.8,347.66,348.34,9448.0,338.9201,339.1243,338.0159,338.6771,9448.0
2022-11-29 10:30:00,348.41,348.95,348.06,348.07,5331.0,338.7451,339.2702,338.4048,338.4146,5331.0
2022-11-29 10:40:00,347.84,348.07,347.09,348.07,3667.0,338.1909,338.4146,337.4617,338.4146,3667.0
2022-11-29 10:50:00,348.06,348.23,346.77,347.7,4047.0,338.4048,338.5701,337.1506,338.0548,4047.0
2022-11-29 11:00:00,347.6,347.76,345.97,346.12,4902.0,337.9576,338.1132,336.3728,336.5187,4902.0
2022-11-29 11:10:00,346.24,346.73,345.73,345.99,3015.0,336.6353,337.1117,336.1395,336.3923,3015.0
2022-11-29 11:20:00,345.84,346.04,345.4,345.52,10877.0,336.2464,336.4409,335.8186,335.9353,10877.0
2022-11-29 11:30:00,345.36,346.02,344.9,345.42,30327.0,335.7797,336.4214,335.3325,335.8381,30327.0
2022-11-29 11:40:00,345.4,345.96,345.01,345.01,13533.0,335.8186,336.3631,335.4394,335.4394,13533.0
2022-11-29 11:50:00,344.94,345.58,344.67,345.57,6951.0,335.3714,335.9936,335.1089,335.9839,6951.0
2022-11-29 12:00:00,345.6,345.6,344.92,345.31,11107.0,336.0131,336.0131,335.3519,335.7311,11107.0
2022-11-29 12:10:00,345.21,345.42,343.8,344.21,9432.0,335.6339,335.8381,334.263,334.6616,9432.0
2022-11-29 12:20:00,344.25,344.25,343.56,343.67,3689.0,334.7005,334.7005,334.0297,334.1366,3689.0
2022-11-29 12:30:00,343.59,345.63,343.53,345.63,3731.0,334.0588,336.0422,334.0005,336.0422,3731.0
2022-11-29 12:40:00,345.44,346.31,345.18,346.12,1704.0,335.8575,336.7034,335.6047,336.5187,1704.0
2022-11-29 12:50:00,346.52,346.73,345.78,345.78,8980.0,336.9076,337.1117,336.1881,336.1881,8980.0
2022-11-29 13:00:00,345.89,346.07,345.59,345.95,2545.0,336.295,336.47,336.0034,336.3534,2545.0
2022-11-29 13:10:00,345.62,345.98,345.12,345.29,2753.0,336.0325,336.3825,335.5464,335.7117,2753.0
2022-11-29 13:20:00,344.93,344.99,344.13,344.25,8248.0,335.3617,335.42,334.5839,334.7005,8248.0
2022-11-29 13:30:00,344.25,344.96,344.2,344.55,15379.0,334.7005,335.3908,334.6519,334.9922,15379.0
2022-11-29 13:40:00,344.51,344.54,344.19,344.32,6036.0,334.9533,334.9825,334.6422,334.7686,6036.0
2022-11-29 13:50:00,344.09,344.5,343.7,344.41,9775.0,334.545,334.9436,334.1658,334.8561,9775.0
2022-11-29 14:00:00,344.38,345.92,344.35,345.82,10703.0,334.8269,336.3242,334.7978,336.227,10703.0
2022-11-29 14:10:00,345.66,345.75,345.25,345.4,3796.0,336.0714,336.1589,335.6728,335.8186,3796.0
2022-11-29 14:20:00,345.24,345.24,344.14,344.15,3907.0,335.6631,335.6631,334.5936,334.6033,3907.0
2022-11-29 14:30:00,344.08,344.08,342.85,343.04,8503.0,334.5352,334.5352,333.3394,333.5241,8503.0
2022-11-29 14:40:00,343.07,343.17,342.36,342.54,3850.0,333.5533,333.6505,332.863,333.038,3850.0
2022-11-29 14:50:00,342.6,343.61,342.6,343.61,4110.0,333.0963,334.0783,333.0963,334.0783,4110.0
2022-11-29 15:00:00,343.8,343.8,343.06,343.2,24632.0,334.263,334.263,333.5435,333.6797,24632.0
2022-11-29 15:10:00,343.28,344.21,343.08,344.15,2255.0,333.7574,334.6616,333.563,334.6033,2255.0
2022-11-29 15:20:00,344.23,344.31,343.7,343.98,5549.0,334.6811,334.7589,334.1658,334.438,5549.0
2022-11-29 15:30:00,344.04,344.8,343.42,343.54,16111.0,334.4964,335.2353,333.8936,334.0102,16111.0
2022-11-29 15:40:00,343.48,343.83,342.69,342.86,22129.0,333.9519,334.2922,333.1838,333.3491,22129.0
2022-11-29 15:50:00,343.09,343.09,341.48,342.7,70155.0,333.5727,333.5727,332.0074,333.1935,70155.0
2022-11-30 09:30:00,342.01,342.47,338.74,338.74,13597.0,332.5227,332.9699,329.3434,329.3434,13597.0
2022-11-30 09:40:00,339.08,340.65,338.64,338.75,4723.0,329.6739,331.2004,329.2461,329.3531,4723.0
2022-11-30 09:50:00,338.75,339.41,337.43,339.24,7514.0,329.3531,329.9948,328.0697,329.8295,7514.0
2022-11-30 10:00:00,339.32,340.38,338.38,340.37,7314.0,329.9073,330.9379,328.9934,330.9282,7314.0
2022-11-30 10:10:00,340.22,340.78,338.19,338.19,21624.0,330.7823,331.3268,328.8086,328.8086,21624.0
2022-11-30 10:20:00,337.93,338.22,337.67,338.22,3858.0,328.5558,328.8378,328.3031,328.8378,3858.0
2022-11-30 10:30:00,338.45,339.43,338.17,339.43,3302.0,329.0614,330.0142,328.7892,330.0142,3302.0
2022-11-30 10:40:00,339.48,340.0,339.22,339.6,4413.0,330.0628,330.5684,329.8101,330.1795,4413.0
2022-11-30 10:50:00,339.52,340.22,339.49,340.16,2708.0,330.1017,330.7823,330.0726,330.724,2708.0
2022-11-30 11:00:00,340.14,341.75,340.13,341.75,8033.0,330.7045,332.2699,330.6948,332.2699,8033.0
2022-11-30 11:10:00,341.91,343.42,341.71,342.67,18131.0,332.4254,333.8936,332.231,333.1644,18131.0
2022-11-30 11:20:00,342.6,343.5,342.03,343.08,5003.0,333.0963,333.9713,332.5421,333.563,5003.0
2022-11-30 11:30:00,343.28,343.8,343.1,343.1,5775.0,333.7574,334.263,333.5824,333.5824,5775.0
2022-11-30 11:40:00,343.15,343.15,341.65,341.65,6531.0,333.631,333.631,332.1727,332.1727,6531.0
2022-11-30 11:50:00,341.48,341.55,340.55,341.44,4110.0,332.0074,332.0754,331.1032,331.9685,4110.0
2022-11-30 12:00:00,341.75,341.79,340.15,340.49,2573.0,332.2699,332.3088,330.7143,331.0448,2573.0
2022-11-30 12:10:00,339.82,340.28,339.15,339.15,1780.0,330.3934,330.8407,329.742,329.742,1780.0
2022-11-30 12:20:00,339.19,340.07,338.96,339.99,1300.0,329.7809,330.6365,329.5573,330.5587,1300.0
2022-11-30 12:30:00,339.68,340.04,339.3,339.43,4299.0,330.2573,330.6073,329.8878,330.0142,4299.0
2022-11-30 12:40:00,339.1,339.93,338.91,339.44,7504.0,329.6934,330.5004,329.5087,330.024,7504.0
2022-11-30 12:50:00,339.37,339.98,339.36,339.93,2000.0,329.9559,330.549,329.9462,330.5004,2000.0
2022-11-30 13:00:00,339.68,340.26,339.68,340.26,1006.0,330.2573,330.8212,330.2573,330.8212,1006.0
2022-11-30 13:10:00,340.49,340.49,339.66,339.98,15207.0,331.0448,331.0448,330.2379,330.549,15207.0
2022-11-30 13:20:00,340.22,340.41,339.78,340.04,4011.0,330.7823,330.967,330.3545,330.6073,4011.0
2022-11-30 13:30:00,339.88,343.11,339.4,343.11,11996.0,330.4518,333.5922,329.9851,333.5922,11996.0
2022-11-30 13:40:00,343.06,343.27,340.09,341.21,7108.0,333.5435,333.7477,330.6559,331.7449,7108.0
2022-11-30 13:50:00,341.81,343.63,341.55,343.41,7018.0,332.3282,334.0977,332.0754,333.8838,7018.0
2022-11-30 14:00:00,343.38,345.1,343.0,344.62,20297.0,333.8547,335.5269,333.4852,335.0603,20297.0
2022-11-30 14:10:00,345.46,346.74,345.39,346.5,4191.0,335.877,337.1215,335.8089,336.8881,4191.0
2022-11-30 14:20:00,346.8,347.9,346.79,347.63,6192.0,337.1798,338.2493,337.1701,337.9868,6192.0
2022-11-30 14:30:00,347.3,347.98,347.17,347.47,20964.0,337.6659,338.3271,337.5395,337.8312,20964.0
2022-11-30 14:40:00,347.78,347.78,346.6,347.34,3606.0,338.1326,338.1326,336.9853,337.7048,3606.0
2022-11-30 14:50:00,347.85,348.24,347.02,347.32,6072.0,338.2007,338.5798,337.3937,337.6854,6072.0
2022-11-30 15:00:00,347.91,349.43,347.75,349.34,6249.0,338.259,339.7368,338.1034,339.6493,6249.0
2022-11-30 15:10:00,349.48,351.01,349.29,350.92,10133.0,339.7854,341.273,339.6007,341.1855,10133.0
2022-11-30 15:20:00,350.54,351.01,350.35,350.6,8127.0,340.816,341.273,340.6313,340.8744,8127.0
2022-11-30 15:30:00,350.6,352.38,350.6,351.3,9447.0,340.8744,342.605,340.8744,341.555,9447.0
2022-11-30 15:40:00,351.22,351.37,350.37,351.01,20586.0,341.4772,341.623,340.6508,341.273,20586.0
2022-11-30 15:50:00,352.42,353.25,351.03,353.06,103838.0,342.6439,343.4509,341.2925,343.2661,103838.0
2022-12-01 09:30:00,354.0,356.56,351.4,351.4,13001.0,344.1801,346.669,341.6522,341.6522,13001.0
2022-12-01 09:40:00,350.93,352.17,350.31,351.03,4188.0,341.1952,342.4008,340.5924,341.2925,4188.0
2022-12-01 09:50:00,351.5,354.63,351.12,354.63,4671.0,341.7494,344.7926,341.38,344.7926,4671.0
2022-12-01 10:00:00,354.78,355.06,353.64,354.71,5408.0,344.9384,345.2107,343.8301,344.8704,5408.0
2022-12-01 10:10:00,354.58,354.81,351.06,352.18,8386.0,344.744,344.9676,341.3216,342.4106,8386.0
2022-12-01 10:20:00,352.48,352.48,351.63,352.22,3077.0,342.7022,342.7022,341.8758,342.4494,3077.0
2022-12-01 10:30:00,352.25,352.65,351.56,352.3,5754.0,342.4786,342.8675,341.8077,342.5272,5754.0
2022-12-01 10:40:00,352.2,353.26,351.68,353.01,7280.0,342.43,343.4606,341.9244,343.2175,7280.0
2022-12-01 10:50:00,353.06,354.28,353.05,354.1,6211.0,343.2661,344.4523,343.2564,344.2773,6211.0
2022-12-01 11:00:00,354.61,354.61,353.92,354.41,8549.0,344.7731,344.7731,344.1023,344.5787,8549.0
2022-12-01 11:10:00,354.38,354.46,352.07,352.77,5143.0,344.5495,344.6273,342.3036,342.9842,5143.0
2022-12-01 11:20:00,353.37,353.96,353.2,353.79,2353.0,343.5675,344.1412,343.4023,343.9759,2353.0
2022-12-01 11:30:00,353.81,356.14,353.8,356.07,13032.0,343.9953,346.2607,343.9856,346.1926,13032.0
2022-12-01 11:40:00,355.62,356.08,355.13,355.92,6109.0,345.7551,346.2024,345.2787,346.0468,6109.0
2022-12-01 11:50:00,355.56,356.36,355.28,355.84,5364.0,345.6968,346.4746,345.4246,345.969,5364.0
2022-12-01 12:00:00,355.59,355.59,353.74,353.74,2026.0,345.726,345.726,343.9273,343.9273,2026.0
2022-12-01 12:10:00,353.8,355.19,353.8,354.97,2026.0,343.9856,345.3371,343.9856,345.1232,2026.0
2022-12-01 12:20:00,354.97,356.26,354.82,356.08,1542.0,345.1232,346.3774,344.9773,346.2024,1542.0
2022-12-01 12:30:00,356.18,357.2,356.18,356.97,2800.0,346.2996,347.2913,346.2996,347.0677,2800.0
2022-12-01 12:40:00,356.8,357.24,356.38,356.97,2468.0,346.9024,347.3302,346.494,347.0677,2468.0
2022-12-01 12:50:00,356.89,357.29,356.89,357.12,1519.0,346.9899,347.3788,346.9899,347.2135,1519.0
2022-12-01 13:00:00,357.32,357.63,356.28,357.55,7322.0,347.408,347.7094,346.3968,347.6316,7322.0
2022-12-01 13:10:00,357.44,357.58,355.77,355.91,3100.0,347.5246,347.6608,345.901,346.0371,3100.0
2022-12-01 13:20:00,356.08,356.69,355.96,356.64,1528.0,346.2024,346.7954,346.0857,346.7468,1528.0
2022-12-01 13:30:00,356.89,357.02,356.23,356.24,4962.0,346.9899,347.1163,346.3482,346.3579,4962.0
2022-12-01 13:40:00,356.55,356.57,355.64,356.47,5250.0,346.6593,346.6788,345.7746,346.5815,5250.0
2022-12-01 13:50:00,356.44,356.49,356.16,356.49,1397.0,346.5524,346.601,346.2801,346.601,1397.0
2022-12-01 14:00:00,356.61,356.88,355.67,356.3,5365.0,346.7177,346.9802,345.8037,346.4163,5365.0
2022-12-01 14:10:00,355.97,356.46,355.72,356.46,2505.0,346.0954,346.5718,345.8524,346.5718,2505.0
2022-12-01 14:20:00,356.74,357.52,356.6,357.12,2707.0,346.8441,347.6024,346.7079,347.2135,2707.0
2022-12-01 14:30:00,356.95,357.25,356.88,357.13,2448.0,347.0482,347.3399,346.9802,347.2232,2448.0
2022-12-01 14:40:00,357.15,357.39,356.82,357.16,1518.0,347.2427,347.476,346.9218,347.2524,1518.0
2022-12-01 14:50:00,357.22,357.87,357.05,357.34,3155.0,347.3107,347.9427,347.1455,347.4274,3155.0
2022-12-01 15:00:00,357.7,358.45,357.37,358.3,2810.0,347.7774,348.5066,347.4566,348.3608,2810.0
2022-12-01 15:10:00,358.25,358.32,357.43,357.61,3803.0,348.3122,348.3802,347.5149,347.6899,3803.0
2022-12-01 15:20:00,357.65,357.82,357.01,357.22,5696.0,347.7288,347.8941,347.1066,347.3107,5696.0
2022-12-01 15:30:00,357.21,357.97,357.21,357.88,4529.0,347.301,348.0399,347.301,347.9524,4529.0
2022-12-01 15:40:00,357.79,358.32,356.84,356.91,9014.0,347.8649,348.3802,346.9413,347.0093,9014.0
2022-12-01 15:50:00,357.02,357.45,356.03,356.5,32950.0,347.1163,347.5344,346.1538,346.6107,32950.0
2022-12-02 09:30:00,350.59,352.16,350.26,352.16,12079.0,340.8647,342.3911,340.5438,342.3911,12079.0
2022-12-02 09:40:00,352.16,352.16,347.57,347.57,10705.0,342.3911,342.3911,337.9284,337.9284,10705.0
2022-12-02 09:50:00,347.86,350.35,347.86,350.35,3544.0,338.2104,340.6313,338.2104,340.6313,3544.0
2022-12-02 10:00:00,350.46,350.76,348.36,349.81,3616.0,340.7383,341.0299,338.6965,340.1063,3616.0
2022-12-02 10:10:00,350.24,351.32,349.41,349.42,4446.0,340.5244,341.5744,339.7174,339.7271,4446.0
2022-12-02 10:20:00,349.42,349.42,348.32,348.77,10238.0,339.7271,339.7271,338.6576,339.0951,10238.0
2022-12-02 10:30:00,348.99,350.86,348.63,349.83,7851.0,339.309,341.1272,338.959,340.1257,7851.0
2022-12-02 10:40:00,349.8,351.21,349.8,350.53,3348.0,340.0966,341.4675,340.0966,340.8063,3348.0
2022-12-02 10:50:00,350.46,351.1,350.46,350.78,2615.0,340.7383,341.3605,340.7383,341.0494,2615.0
2022-12-02 11:00:00,350.44,350.91,349.23,350.59,12128.0,340.7188,341.1758,339.5424,340.8647,12128.0
2022-12-02 11:10:00,350.9,351.69,350.52,351.69,2900.0,341.1661,341.9341,340.7966,341.9341,2900.0
2022-12-02 11:20:00,351.82,352.9,351.82,352.9,1200.0,342.0605,343.1106,342.0605,343.1106,1200.0
2022-12-02 11:30:00,352.8,353.72,352.71,353.72,3486.0,343.0134,343.9078,342.9258,343.9078,3486.0
2022-12-02 11:40:00,353.7,354.39,353.7,353.99,1707.0,343.8884,344.5592,343.8884,344.1703,1707.0
2022-12-02 11:50:00,353.67,354.09,353.67,353.72,900.0,343.8592,344.2676,343.8592,343.9078,900.0
2022-12-02 12:00:00,353.5,354.3,353.43,354.17,2791.0,343.6939,344.4717,343.6259,344.3453,2791.0
2022-12-02 12:10:00,354.05,355.58,354.04,355.3,6130.0,344.2287,345.7162,344.219,345.444,6130.0
2022-12-02 12:20:00,355.48,356.04,355.22,355.47,8577.0,345.619,346.1635,345.3662,345.6093,8577.0
2022-12-02 12:30:00,355.75,355.75,355.15,355.41,4861.0,345.8815,345.8815,345.2982,345.551,4861.0
2022-12-02 12:40:00,355.36,355.86,354.9,354.96,4685.0,345.5023,345.9885,345.0551,345.1134,4685.0
2022-12-02 12:50:00,354.9,355.5,354.74,354.86,2632.0,345.0551,345.6385,344.8995,345.0162,2632.0
2022-12-02 13:00:00,354.68,355.12,354.66,355.02,3621.0,344.8412,345.269,344.8218,345.1718,3621.0
2022-12-02 13:10:00,355.02,355.44,354.86,355.37,4250.0,345.1718,345.5801,345.0162,345.5121,4250.0
2022-12-02 13:20:00,355.15,355.31,354.95,355.3,1155.0,345.2982,345.4537,345.1037,345.444,1155.0
2022-12-02 13:30:00,355.59,355.71,355.24,355.44,5227.0,345.726,345.8426,345.3857,345.5801,5227.0
2022-12-02 13:40:00,355.9,356.22,355.79,356.11,2787.0,346.0274,346.3385,345.9204,346.2315,2787.0
2022-12-02 13:50:00,356.2,356.71,356.0,356.71,4453.0,346.319,346.8149,346.1246,346.8149,4453.0
2022-12-02 14:00:00,356.71,357.0,355.99,356.25,2675.0,346.8149,347.0968,346.1149,346.3676,2675.0
2022-12-02 14:10:00,355.84,356.33,355.8,356.33,900.0,345.969,346.4454,345.9301,346.4454,900.0
2022-12-02 14:20:00,356.54,356.54,356.15,356.18,834.0,346.6496,346.6496,346.2704,346.2996,834.0
2022-12-02 14:30:00,356.07,356.62,356.07,356.26,1306.0,346.1926,346.7274,346.1926,346.3774,1306.0
2022-12-02 14:40:00,356.19,356.82,356.18,356.75,1125.0,346.3093,346.9218,346.2996,346.8538,1125.0
2022-12-02 14:50:00,356.84,357.68,356.71,357.29,7754.0,346.9413,347.758,346.8149,347.3788,7754.0
2022-12-02 15:00:00,357.4,358.48,357.4,358.4,4340.0,347.4857,348.5358,347.4857,348.458,4340.0
2022-12-02 15:10:00,358.39,358.56,357.87,358.11,9453.0,348.4483,348.6136,347.9427,348.1761,9453.0
2022-12-02 15:20:00,358.04,358.15,357.67,357.72,4139.0,348.108,348.2149,347.7483,347.7969,4139.0
2022-12-02 15:30:00,357.86,358.18,357.28,357.83,8559.0,347.933,348.2441,347.3691,347.9038,8559.0
2022-12-02 15:40:00,357.78,357.78,356.27,356.42,12154.0,347.8552,347.8552,346.3871,346.5329,12154.0
2022-12-02 15:50:00,356.41,357.34,356.19,356.72,37804.0,346.5232,347.4274,346.3093,346.8246,37804.0
2022-12-05 09:30:00,351.64,354.48,350.29,354.41,12955.0,341.8855,344.6467,340.573,344.5787,12955.0
2022-12-05 09:40:00,353.84,353.84,350.18,350.59,5500.0,344.0245,344.0245,340.466,340.8647,5500.0
2022-12-05 09:50:00,350.28,350.8,348.71,349.0,12139.0,340.5633,341.0688,339.0368,339.3188,12139.0
2022-12-05 10:00:00,348.34,349.55,346.41,347.37,9023.0,338.6771,339.8535,336.8006,337.734,9023.0
2022-12-05 10:10:00,347.22,348.12,345.91,345.98,9170.0,337.5881,338.4632,336.3145,336.3825,9170.0
2022-12-05 10:20:00,346.13,346.95,345.93,346.6,12829.0,336.5284,337.3256,336.3339,336.9853,12829.0
2022-12-05 10:30:00,346.96,348.28,346.61,348.23,5445.0,337.3354,338.6187,336.9951,338.5701,5445.0
2022-12-05 10:40:00,348.24,349.49,348.24,349.29,4507.0,338.5798,339.7952,338.5798,339.6007,4507.0
2022-12-05 10:50:00,349.49,350.1,348.96,349.16,5924.0,339.7952,340.3882,339.2799,339.4743,5924.0
2022-12-05 11:00:00,349.33,350.36,349.27,349.78,3637.0,339.6396,340.641,339.5813,340.0771,3637.0
2022-12-05 11:10:00,349.88,350.46,348.82,348.89,3752.0,340.1744,340.7383,339.1438,339.2118,3752.0
2022-12-05 11:20:00,348.57,348.94,348.28,348.93,3200.0,338.9007,339.2604,338.6187,339.2507,3200.0
2022-12-05 11:30:00,349.12,349.26,348.7,349.22,2813.0,339.4354,339.5716,339.0271,339.5327,2813.0
2022-12-05 11:40:00,349.28,349.71,348.36,348.64,2600.0,339.591,340.0091,338.6965,338.9687,2600.0
2022-12-05 11:50:00,348.85,349.08,347.56,347.87,2788.0,339.1729,339.3965,337.9187,338.2201,2788.0
2022-12-05 12:00:00,347.54,348.05,347.06,348.05,1609.0,337.8993,338.3951,337.4326,338.3951,1609.0
2022-12-05 12:10:00,348.07,348.47,347.86,348.41,1441.0,338.4146,338.8035,338.2104,338.7451,1441.0
2022-12-05 12:20:00,348.15,349.15,348.13,348.51,1998.0,338.4923,339.4646,338.4729,338.8424,1998.0
2022-12-05 12:30:00,348.63,348.63,347.8,348.02,1841.0,338.959,338.959,338.1521,338.3659,1841.0
2022-12-05 12:40:00,347.94,348.29,347.94,348.02,1301.0,338.2882,338.6285,338.2882,338.3659,1301.0
2022-12-05 12:50:00,347.75,347.82,347.41,347.41,2849.0,338.1034,338.1715,337.7729,337.7729,2849.0
2022-12-05 13:00:00,347.55,347.9,347.34,347.47,2400.0,337.909,338.2493,337.7048,337.8312,2400.0
2022-12-05 13:10:00,347.35,347.76,347.2,347.51,3710.0,337.7145,338.1132,337.5687,337.8701,3710.0
2022-12-05 13:20:00,347.23,347.23,346.27,346.46,4150.0,337.5979,337.5979,336.6645,336.8492,4150.0
2022-12-05 13:30:00,346.46,347.6,346.46,347.52,6851.0,336.8492,337.9576,336.8492,337.8798,6851.0
2022-12-05 13:40:00,347.35,347.35,346.94,346.94,915.0,337.7145,337.7145,337.3159,337.3159,915.0
2022-12-05 13:50:00,347.0,347.33,346.06,346.06,7156.0,337.3742,337.6951,336.4603,336.4603,7156.0
2022-12-05 14:00:00,346.2,346.71,346.2,346.43,2280.0,336.5964,337.0923,336.5964,336.8201,2280.0
2022-12-05 14:10:00,346.48,346.89,346.3,346.77,2798.0,336.8687,337.2673,336.6937,337.1506,2798.0
2022-12-05 14:20:00,346.65,346.65,345.71,346.04,4495.0,337.034,337.034,336.12,336.4409,4495.0
2022-12-05 14:30:00,345.92,346.05,345.24,345.34,2475.0,336.3242,336.4506,335.6631,335.7603,2475.0
2022-12-05 14:40:00,345.36,345.41,344.94,345.03,2695.0,335.7797,335.8283,335.3714,335.4589,2695.0
2022-12-05 14:50:00,345.14,346.24,345.14,346.24,2443.0,335.5658,336.6353,335.5658,336.6353,2443.0
2022-12-05 15:00:00,346.18,347.19,346.18,347.19,3958.0,336.577,337.559,336.577,337.559,3958.0
2022-12-05 15:10:00,347.01,347.45,346.61,346.67,2792.0,337.384,337.8118,336.9951,337.0534,2792.0
2022-12-05 15:20:00,346.69,346.81,345.94,345.96,2439.0,337.0728,337.1895,336.3436,336.3631,2439.0
2022-12-05 15:30:00,346.1,346.37,345.38,345.38,13784.0,336.4992,336.7617,335.7992,335.7992,13784.0
2022-12-05 15:40:00,345.38,345.87,344.81,345.76,12374.0,335.7992,336.2756,335.245,336.1686,12374.0
2022-12-05 15:50:00,345.59,346.29,345.26,345.81,29649.0,336.0034,336.6839,335.6825,336.2173,29649.0
2022-12-06 09:30:00,346.94,349.79,346.31,349.01,8981.0,337.3159,340.0868,336.7034,339.3285,8981.0
2022-12-06 09:40:00,349.17,349.17,346.4,348.52,2380.0,339.484,339.484,336.7909,338.8521,2380.0
2022-12-06 09:50:00,349.23,349.23,347.87,348.0,9293.0,339.5424,339.5424,338.2201,338.3465,9293.0
2022-12-06 10:00:00,347.81,349.2,347.46,348.74,26344.0,338.1618,339.5132,337.8215,339.066,26344.0
2022-12-06 10:10:00,349.1,349.66,348.52,349.44,4736.0,339.416,339.9605,338.8521,339.7466,4736.0
2022-12-06 10:20:00,349.16,350.04,348.83,349.0,5716.0,339.4743,340.3299,339.1535,339.3188,5716.0
2022-12-06 10:30:00,349.14,349.23,347.68,347.97,4574.0,339.4549,339.5424,338.0354,338.3173,4574.0
2022-12-06 10:40:00,347.46,349.19,347.21,349.08,3383.0,337.8215,339.5035,337.5784,339.3965,3383.0
2022-12-06 10:50:00,349.11,349.63,348.97,349.2,2100.0,339.4257,339.9313,339.2896,339.5132,2100.0
2022-12-06 11:00:00,349.33,349.76,349.02,349.38,2936.0,339.6396,340.0577,339.3382,339.6882,2936.0
2022-12-06 11:10:00,349.48,350.0,348.36,348.37,1815.0,339.7854,340.291,338.6965,338.7062,1815.0
2022-12-06 11:20:00,347.62,348.72,347.51,348.0,11931.0,337.977,339.0465,337.8701,338.3465,11931.0
2022-12-06 11:30:00,348.01,348.5,347.65,347.65,2457.0,338.3562,338.8326,338.0062,338.0062,2457.0
2022-12-06 11:40:00,347.69,347.92,347.28,347.92,1200.0,338.0451,338.2687,337.6465,338.2687,1200.0
2022-12-06 11:50:00,348.24,348.24,346.49,347.19,2622.0,338.5798,338.5798,336.8784,337.559,2622.0
2022-12-06 12:00:00,347.48,348.34,347.4,348.17,4564.0,337.8409,338.6771,337.7631,338.5118,4564.0
2022-12-06 12:10:00,347.97,348.44,346.83,346.83,2547.0,338.3173,338.7743,337.209,337.209,2547.0
2022-12-06 12:20:00,347.13,348.05,347.13,348.05,1978.0,337.5006,338.3951,337.5006,338.3951,1978.0
2022-12-06 12:30:00,348.43,348.74,347.88,348.74,3766.0,338.7646,339.066,338.2298,339.066,3766.0
2022-12-06 12:40:00,348.96,349.46,348.96,349.28,1499.0,339.2799,339.766,339.2799,339.591,1499.0
2022-12-06 12:50:00,349.19,349.6,348.99,348.99,2204.0,339.5035,339.9021,339.309,339.309,2204.0
2022-12-06 13:00:00,348.96,348.96,347.31,347.52,3101.0,339.2799,339.2799,337.6756,337.8798,3101.0
2022-12-06 13:10:00,347.44,347.44,346.51,346.6,9223.0,337.802,337.802,336.8978,336.9853,9223.0
2022-12-06 13:20:00,346.13,346.14,345.17,345.36,4105.0,336.5284,336.5381,335.595,335.7797,4105.0
2022-12-06 13:30:00,345.06,346.5,345.06,346.5,8495.0,335.4881,336.8881,335.4881,336.8881,8495.0
2022-12-06 13:40:00,346.87,347.23,345.95,346.2,7725.0,337.2478,337.5979,336.3534,336.5964,7725.0
2022-12-06 13:50:00,345.8,345.8,345.01,345.44,2925.0,336.2075,336.2075,335.4394,335.8575,2925.0
2022-12-06 14:00:00,345.05,345.12,344.34,344.87,4186.0,335.4783,335.5464,334.788,335.3033,4186.0
2022-12-06 14:10:00,344.79,346.2,344.4,345.42,17069.0,335.2255,336.5964,334.8464,335.8381,17069.0
2022-12-06 14:20:00,345.57,345.84,345.39,345.55,2950.0,335.9839,336.2464,335.8089,335.9645,2950.0
2022-12-06 14:30:00,345.31,345.43,344.51,344.51,7304.0,335.7311,335.8478,334.9533,334.9533,7304.0
2022-12-06 14:40:00,344.69,345.16,344.69,345.04,4944.0,335.1283,335.5853,335.1283,335.4686,4944.0
2022-12-06 14:50:00,344.83,345.14,344.69,344.82,8601.0,335.2644,335.5658,335.1283,335.2547,8601.0
2022-12-06 15:00:00,344.87,345.95,344.57,344.79,27409.0,335.3033,336.3534,335.0117,335.2255,27409.0
2022-12-06 15:10:00,344.69,344.69,343.6,343.87,3386.0,335.1283,335.1283,334.0686,334.3311,3386.0
2022-12-06 15:20:00,343.85,344.36,343.8,343.86,6634.0,334.3116,334.8075,334.263,334.3213,6634.0
2022-12-06 15:30:00,344.1,345.51,344.05,345.44,7716.0,334.5547,335.9256,334.5061,335.8575,7716.0
2022-12-06 15:40:00,345.5,345.97,345.05,345.75,17548.0,335.9159,336.3728,335.4783,336.1589,17548.0
2022-12-06 15:50:00,345.8,347.25,345.53,347.13,60019.0,336.2075,337.6173,335.945,337.5006,60019.0
2022-12-07 09:30:00,345.31,347.79,345.24,347.79,7604.0,335.7311,338.1423,335.6631,338.1423,7604.0
2022-12-07 09:40:00,347.03,349.34,346.7,348.3,7990.0,337.4034,339.6493,337.0826,338.6382,7990.0
2022-12-07 09:50:00,347.18,349.1,346.9,347.52,5837.0,337.5493,339.416,337.277,337.8798,5837.0
2022-12-07 10:00:00,348.06,351.24,346.2,350.06,11113.0,338.4048,341.4966,336.5964,340.3494,11113.0
2022-12-07 10:10:00,349.25,350.59,348.29,348.9,13575.0,339.5618,340.8647,338.6285,339.2215,13575.0
2022-12-07 10:20:00,349.0,350.32,347.85,350.32,6345.0,339.3188,340.6021,338.2007,340.6021,6345.0
2022-12-07 10:30:00,350.21,350.81,349.44,350.67,12422.0,340.4952,341.0786,339.7466,340.9424,12422.0
2022-12-07 10:40:00,350.46,351.8,350.45,351.63,3302.0,340.7383,342.0411,340.7285,341.8758,3302.0
2022-12-07 10:50:00,352.23,353.04,351.55,351.92,7773.0,342.4592,343.2467,341.798,342.1578,7773.0
2022-12-07 11:00:00,351.84,352.99,351.55,352.02,5400.0,342.08,343.1981,341.798,342.255,5400.0
2022-12-07 11:10:00,351.93,351.93,351.03,351.3,2409.0,342.1675,342.1675,341.2925,341.555,2409.0
2022-12-07 11:20:00,350.93,350.93,350.2,350.43,5965.0,341.1952,341.1952,340.4855,340.7091,5965.0
2022-12-07 11:30:00,350.4,351.68,350.3,351.56,2900.0,340.6799,341.9244,340.5827,341.8077,2900.0
2022-12-07 11:40:00,352.21,352.21,351.67,351.98,3815.0,342.4397,342.4397,341.9147,342.2161,3815.0
2022-12-07 11:50:00,351.85,352.42,351.02,352.42,6959.0,342.0897,342.6439,341.2827,342.6439,6959.0
2022-12-07 12:00:00,352.28,352.29,351.61,351.73,4780.0,342.5078,342.5175,341.8564,341.973,4780.0
2022-12-07 12:10:00,352.54,353.3,352.21,353.1,6471.0,342.7606,343.4995,342.4397,343.305,6471.0
2022-12-07 12:20:00,353.2,353.51,353.01,353.5,5455.0,343.4023,343.7037,343.2175,343.6939,5455.0
2022-12-07 12:30:00,353.64,354.35,353.44,354.27,12177.0,343.8301,344.5204,343.6356,344.4426,12177.0
2022-12-07 12:40:00,354.14,357.16,354.14,356.52,22583.0,344.3162,347.2524,344.3162,346.6302,22583.0
2022-12-07 12:50:00,356.53,356.9,356.28,356.75,7503.0,346.6399,346.9996,346.3968,346.8538,7503.0
2022-12-07 13:00:00,356.81,357.0,354.53,355.29,7114.0,346.9121,347.0968,344.6954,345.4343,7114.0
2022-12-07 13:10:00,355.49,355.83,355.07,355.13,8614.0,345.6287,345.9593,345.2204,345.2787,8614.0
2022-12-07 13:20:00,355.04,355.64,354.14,355.43,7985.0,345.1912,345.7746,344.3162,345.5704,7985.0
2022-12-07 13:30:00,355.39,355.6,354.88,355.23,3927.0,345.5315,345.7357,345.0357,345.3759,3927.0
2022-12-07 13:40:00,355.1,355.6,355.09,355.29,2685.0,345.2495,345.7357,345.2398,345.4343,2685.0
2022-12-07 13:50:00,355.3,355.42,353.82,353.94,3300.0,345.444,345.5607,344.0051,344.1217,3300.0
2022-12-07 14:00:00,354.02,354.02,352.72,352.72,3125.0,344.1995,344.1995,342.9356,342.9356,3125.0
2022-12-07 14:10:00,353.0,354.18,352.9,354.18,4234.0,343.2078,344.3551,343.1106,344.3551,4234.0
2022-12-07 14:20:00,354.05,354.73,353.95,354.57,4555.0,344.2287,344.8898,344.1315,344.7343,4555.0
2022-12-07 14:30:00,354.36,355.5,354.14,355.47,2985.0,344.5301,345.6385,344.3162,345.6093,2985.0
2022-12-07 14:40:00,355.46,355.56,354.54,354.6,3342.0,345.5996,345.6968,344.7051,344.7634,3342.0
2022-12-07 14:50:00,354.68,354.68,354.12,354.28,5129.0,344.8412,344.8412,344.2967,344.4523,5129.0
2022-12-07 15:00:00,354.61,354.84,353.79,353.8,2996.0,344.7731,344.9968,343.9759,343.9856,2996.0
2022-12-07 15:10:00,354.09,354.37,353.65,353.65,4628.0,344.2676,344.5398,343.8398,343.8398,4628.0
2022-12-07 15:20:00,353.57,353.78,353.15,353.39,4185.0,343.762,343.9662,343.3536,343.587,4185.0
2022-12-07 15:30:00,353.46,353.8,352.03,352.35,9622.0,343.655,343.9856,342.2647,342.5758,9622.0
2022-12-07 15:40:00,352.37,352.37,351.29,351.29,14962.0,342.5953,342.5953,341.5452,341.5452,14962.0
2022-12-07 15:50:00,351.25,352.17,351.01,351.65,47635.0,341.5063,342.4008,341.273,341.8953,47635.0
2022-12-08 09:30:00,355.61,356.4,354.49,355.4,13708.0,345.7454,346.5135,344.6565,345.5412,13708.0
2022-12-08 09:40:00,355.9,357.02,355.33,355.77,15538.0,346.0274,347.1163,345.4732,345.901,15538.0
2022-12-08 09:50:00,355.58,357.71,355.57,357.48,4159.0,345.7162,347.7871,345.7065,347.5635,4159.0
2022-12-08 10:00:00,358.0,358.81,357.73,358.14,18655.0,348.0691,348.8566,347.8066,348.2052,18655.0
2022-12-08 10:10:00,358.14,359.84,358.14,359.51,15988.0,348.2052,349.8581,348.2052,349.5372,15988.0
2022-12-08 10:20:00,359.78,361.53,359.77,360.57,18115.0,349.7997,351.5012,349.79,350.5678,18115.0
2022-12-08 10:30:00,360.76,361.0,360.0,361.0,4779.0,350.7525,350.9859,350.0136,350.9859,4779.0
2022-12-08 10:40:00,360.61,361.13,359.68,360.58,7034.0,350.6067,351.1123,349.7025,350.5775,7034.0
2022-12-08 10:50:00,360.58,360.67,359.98,360.09,3510.0,350.5775,350.665,349.9942,350.1011,3510.0
2022-12-08 11:00:00,360.4,360.54,357.48,357.48,4346.0,350.4025,350.5386,347.5635,347.5635,4346.0
2022-12-08 11:10:00,357.51,357.94,356.51,356.51,3791.0,347.5927,348.0108,346.6204,346.6204,3791.0
2022-12-08 11:20:00,356.58,357.55,356.07,357.41,5319.0,346.6885,347.6316,346.1926,347.4955,5319.0
2022-12-08 11:30:00,357.32,358.77,357.32,358.52,15566.0,347.408,348.8177,347.408,348.5747,15566.0
2022-12-08 11:40:00,358.6,358.6,357.86,358.19,5655.0,348.6525,348.6525,347.933,348.2538,5655.0
2022-12-08 11:50:00,358.09,358.41,357.95,358.38,6560.0,348.1566,348.4677,348.0205,348.4386,6560.0
2022-12-08 12:00:00,358.18,359.12,358.06,359.0,8968.0,348.2441,349.158,348.1274,349.0414,8968.0
2022-12-08 12:10:00,359.01,359.68,358.86,359.39,5721.0,349.0511,349.7025,348.9052,349.4205,5721.0
2022-12-08 12:20:00,359.25,359.33,358.2,358.4,9378.0,349.2844,349.3622,348.2636,348.458,9378.0
2022-12-08 12:30:00,358.43,358.61,357.75,357.99,4666.0,348.4872,348.6622,347.826,348.0594,4666.0
2022-12-08 12:40:00,358.12,358.31,356.98,357.06,5284.0,348.1858,348.3705,347.0774,347.1552,5284.0
2022-12-08 12:50:00,357.06,358.69,357.05,358.44,8578.0,347.1552,348.74,347.1455,348.4969,8578.0
2022-12-08 13:00:00,358.23,358.76,358.1,358.33,2573.0,348.2927,348.808,348.1663,348.3899,2573.0
2022-12-08 13:10:00,358.18,359.01,357.78,359.01,4549.0,348.2441,349.0511,347.8552,349.0511,4549.0
2022-12-08 13:20:00,358.74,359.12,358.15,359.12,2449.0,348.7886,349.158,348.2149,349.158,2449.0
2022-12-08 13:30:00,359.37,359.62,358.94,359.36,3813.0,349.4011,349.6442,348.983,349.3914,3813.0
2022-12-08 13:40:00,359.24,359.71,358.82,359.1,2451.0,349.2747,349.7317,348.8664,349.1386,2451.0
2022-12-08 13:50:00,358.85,358.99,358.29,358.6,4582.0,348.8955,349.0316,348.3511,348.6525,4582.0
2022-12-08 14:00:00,358.55,358.63,357.41,358.47,13248.0,348.6038,348.6816,347.4955,348.5261,13248.0
2022-12-08 14:10:00,358.29,359.17,357.7,358.93,3508.0,348.3511,349.2066,347.7774,348.9733,3508.0
2022-12-08 14:20:00,358.69,359.02,358.37,358.94,1832.0,348.74,349.0608,348.4288,348.983,1832.0
2022-12-08 14:30:00,358.65,359.27,358.09,359.27,3967.0,348.7011,349.3039,348.1566,349.3039,3967.0
2022-12-08 14:40:00,359.05,359.95,358.89,359.61,2727.0,349.09,349.965,348.9344,349.6344,2727.0
2022-12-08 14:50:00,359.58,360.52,359.51,360.14,6569.0,349.6053,350.5192,349.5372,350.1497,6569.0
2022-12-08 15:00:00,360.39,360.53,359.52,360.44,10555.0,350.3928,350.5289,349.5469,350.4414,10555.0
2022-12-08 15:10:00,360.4,361.08,360.37,360.75,7637.0,350.4025,351.0637,350.3734,350.7428,7637.0
2022-12-08 15:20:00,360.75,361.71,360.51,361.45,10620.0,350.7428,351.6762,350.5095,351.4234,10620.0
2022-12-08 15:30:00,361.28,361.94,360.99,361.22,15610.0,351.2581,351.8998,350.9762,351.1998,15610.0
2022-12-08 15:40:00,361.23,361.33,360.52,361.14,40132.0,351.2095,351.3067,350.5192,351.122,40132.0
2022-12-08 15:50:00,361.04,361.99,360.63,361.87,54887.0,351.0248,351.9484,350.6261,351.8318,54887.0
2022-12-09 09:30:00,361.6,363.0,359.38,362.31,7858.0,351.5692,352.9304,349.4108,352.2595,7858.0
2022-12-09 09:40:00,362.5,362.89,361.7,362.27,2921.0,352.4443,352.8235,351.6665,352.2207,2921.0
2022-12-09 09:50:00,362.03,362.36,361.04,362.23,4105.0,351.9873,352.3082,351.0248,352.1818,4105.0
2022-12-09 10:00:00,362.61,363.47,361.03,361.96,8846.0,352.5512,353.3874,351.0151,351.9193,8846.0
2022-12-09 10:10:00,362.08,362.08,360.36,360.36,3908.0,352.0359,352.0359,350.3636,350.3636,3908.0
2022-12-09 10:20:00,360.23,361.21,360.18,360.69,3465.0,350.2372,351.1901,350.1886,350.6845,3465.0
2022-12-09 10:30:00,360.72,361.3,358.96,359.88,6136.0,350.7137,351.2776,349.0025,349.897,6136.0
2022-12-09 10:40:00,359.5,359.85,358.0,358.27,6210.0,349.5275,349.8678,348.0691,348.3316,6210.0
2022-12-09 10:50:00,358.0,359.4,357.85,359.34,3100.0,348.0691,349.4303,347.9233,349.3719,3100.0
2022-12-09 11:00:00,359.04,360.02,358.32,358.32,5435.0,349.0803,350.0331,348.3802,348.3802,5435.0
2022-12-09 11:10:00,357.84,358.56,357.65,358.02,2200.0,347.9135,348.6136,347.7288,348.0885,2200.0
2022-12-09 11:20:00,358.18,359.0,358.0,358.17,4251.0,348.2441,349.0414,348.0691,348.2344,4251.0
2022-12-09 11:30:00,358.05,358.68,357.9,357.9,2199.0,348.1177,348.7302,347.9719,347.9719,2199.0
2022-12-09 11:40:00,357.5,359.07,357.5,358.93,2315.0,347.583,349.1094,347.583,348.9733,2315.0
2022-12-09 11:50:00,359.05,359.21,358.7,359.15,2872.0,349.09,349.2455,348.7497,349.1872,2872.0
2022-12-09 12:00:00,359.35,359.35,358.35,358.41,2815.0,349.3817,349.3817,348.4094,348.4677,2815.0
2022-12-09 12:10:00,358.57,358.9,357.9,357.9,1547.0,348.6233,348.9441,347.9719,347.9719,1547.0
2022-12-09 12:20:00,357.98,358.24,357.71,358.0,1328.0,348.0497,348.3024,347.7871,348.0691,1328.0
2022-12-09 12:30:00,357.98,358.49,357.98,358.49,2475.0,348.0497,348.5455,348.0497,348.5455,2475.0
2022-12-09 12:40:00,358.48,358.98,357.52,357.78,3747.0,348.5358,349.0219,347.6024,347.8552,3747.0
2022-12-09 12:50:00,357.59,358.06,357.59,357.9,2080.0,347.6705,348.1274,347.6705,347.9719,2080.0
2022-12-09 13:00:00,357.5,357.61,356.42,356.42,2360.0,347.583,347.6899,346.5329,346.5329,2360.0
2022-12-09 13:10:00,356.45,356.64,355.81,355.98,1340.0,346.5621,346.7468,345.9399,346.1051,1340.0
2022-12-09 13:20:00,355.77,355.77,354.5,354.78,3200.0,345.901,345.901,344.6662,344.9384,3200.0
2022-12-09 13:30:00,354.67,355.38,354.67,355.03,1929.0,344.8315,345.5218,344.8315,345.1815,1929.0
2022-12-09 13:40:00,355.15,355.15,354.8,354.82,1804.0,345.2982,345.2982,344.9579,344.9773,1804.0
2022-12-09 13:50:00,354.82,355.4,354.35,355.4,7845.0,344.9773,345.5412,344.5204,345.5412,7845.0
2022-12-09 14:00:00,355.39,355.39,353.82,354.46,5711.0,345.5315,345.5315,344.0051,344.6273,5711.0
2022-12-09 14:10:00,354.31,355.41,354.19,355.31,2423.0,344.4815,345.551,344.3648,345.4537,2423.0
2022-12-09 14:20:00,355.01,355.54,355.0,355.46,1035.0,345.162,345.6773,345.1523,345.5996,1035.0
2022-12-09 14:30:00,355.45,356.05,355.45,356.05,812.0,345.5898,346.1732,345.5898,346.1732,812.0
2022-12-09 14:40:00,356.02,356.17,355.53,356.0,4191.0,346.144,346.2899,345.6676,346.1246,4191.0
2022-12-09 14:50:00,356.29,356.29,355.99,356.24,1528.0,346.4065,346.4065,346.1149,346.3579,1528.0
2022-12-09 15:00:00,355.92,356.43,355.92,355.93,2546.0,346.0468,346.5427,346.0468,346.0565,2546.0
2022-12-09 15:10:00,355.82,356.45,355.82,356.06,2160.0,345.9496,346.5621,345.9496,346.1829,2160.0
2022-12-09 15:20:00,355.93,356.18,355.53,355.67,2879.0,346.0565,346.2996,345.6676,345.8037,2879.0
2022-12-09 15:30:00,355.44,355.74,354.46,354.56,4167.0,345.5801,345.8718,344.6273,344.7245,4167.0
2022-12-09 15:40:00,354.25,354.65,353.99,353.99,7550.0,344.4231,344.812,344.1703,344.1703,7550.0
2022-12-09 15:50:00,353.69,353.71,352.55,352.56,28630.0,343.8787,343.8981,342.7703,342.78,28630.0
2022-12-12 09:30:00,354.05,354.99,351.0,351.46,7964.0,344.2287,345.1426,341.2633,341.7105,7964.0
2022-12-12 09:40:00,351.29,354.43,351.28,354.4,1610.0,341.5452,344.5981,341.5355,344.569,1610.0
2022-12-12 09:50:00,354.82,354.83,352.72,353.44,4612.0,344.9773,344.987,342.9356,343.6356,4612.0
2022-12-12 10:00:00,353.88,355.12,353.88,355.12,1667.0,344.0634,345.269,344.0634,345.269,1667.0
2022-12-12 10:10:00,355.62,356.22,355.62,356.04,6306.0,345.7551,346.3385,345.7551,346.1635,6306.0
2022-12-12 10:20:00,356.29,357.63,356.29,357.22,3211.0,346.4065,347.7094,346.4065,347.3107,3211.0
2022-12-12 10:30:00,357.2,357.92,356.71,357.19,5722.0,347.2913,347.9913,346.8149,347.2816,5722.0
2022-12-12 10:40:00,357.75,358.54,357.65,357.96,1302.0,347.826,348.5941,347.7288,348.0302,1302.0
2022-12-12 10:50:00,356.47,356.72,355.97,356.15,2795.0,346.5815,346.8246,346.0954,346.2704,2795.0
2022-12-12 11:00:00,356.13,356.44,355.63,356.35,1754.0,346.251,346.5524,345.7648,346.4649,1754.0
2022-12-12 11:10:00,356.61,356.61,355.78,355.8,1529.0,346.7177,346.7177,345.9107,345.9301,1529.0
2022-12-12 11:20:00,356.18,357.0,356.18,356.72,1472.0,346.2996,347.0968,346.2996,346.8246,1472.0
2022-12-12 11:30:00,356.9,357.0,356.37,356.71,1406.0,346.9996,347.0968,346.4843,346.8149,1406.0
2022-12-12 11:40:00,356.69,356.86,355.74,356.44,3400.0,346.7954,346.9607,345.8718,346.5524,3400.0
2022-12-12 11:50:00,356.19,356.62,356.04,356.04,600.0,346.3093,346.7274,346.1635,346.1635,600.0
2022-12-12 12:00:00,356.61,357.06,356.01,356.02,2045.0,346.7177,347.1552,346.1343,346.144,2045.0
2022-12-12 12:10:00,356.28,356.98,356.0,356.98,1610.0,346.3968,347.0774,346.1246,347.0774,1610.0
2022-12-12 12:20:00,356.86,356.86,356.12,356.64,900.0,346.9607,346.9607,346.2413,346.7468,900.0
2022-12-12 12:30:00,356.35,356.93,356.1,356.85,1522.0,346.4649,347.0288,346.2218,346.951,1522.0
2022-12-12 12:40:00,356.84,357.24,356.73,356.73,960.0,346.9413,347.3302,346.8343,346.8343,960.0
2022-12-12 12:50:00,356.89,357.07,356.79,357.07,700.0,346.9899,347.1649,346.8927,347.1649,700.0
2022-12-12 13:00:00,357.18,357.18,355.92,356.82,2333.0,347.2719,347.2719,346.0468,346.9218,2333.0
2022-12-12 13:10:00,356.52,356.58,355.15,356.2,9192.0,346.6302,346.6885,345.2982,346.319,9192.0
2022-12-12 13:20:00,356.11,356.27,354.91,355.0,1245.0,346.2315,346.3871,345.0648,345.1523,1245.0
2022-12-12 13:30:00,354.97,355.97,354.97,355.97,2133.0,345.1232,346.0954,345.1232,346.0954,2133.0
2022-12-12 13:40:00,355.97,356.15,355.6,355.67,7530.0,346.0954,346.2704,345.7357,345.8037,7530.0
2022-12-12 13:50:00,355.67,355.91,355.38,355.84,2585.0,345.8037,346.0371,345.5218,345.969,2585.0
2022-12-12 14:00:00,355.81,355.85,355.14,355.26,12192.0,345.9399,345.9787,345.2884,345.4051,12192.0
2022-12-12 14:10:00,355.39,355.49,354.78,355.47,10044.0,345.5315,345.6287,344.9384,345.6093,10044.0
2022-12-12 14:20:00,355.28,356.27,355.25,356.27,1273.0,345.4246,346.3871,345.3954,346.3871,1273.0
2022-12-12 14:30:00,356.13,356.17,355.96,356.0,1802.0,346.251,346.2899,346.0857,346.1246,1802.0
2022-12-12 14:40:00,356.2,356.78,356.2,356.78,1720.0,346.319,346.8829,346.319,346.8829,1720.0
2022-12-12 14:50:00,356.67,358.04,356.67,357.94,2261.0,346.776,348.108,346.776,348.0108,2261.0
2022-12-12 15:00:00,358.13,359.82,358.12,359.82,4075.0,348.1955,349.8386,348.1858,349.8386,4075.0
2022-12-12 15:10:00,359.97,360.01,359.32,359.97,4532.0,349.9845,350.0233,349.3525,349.9845,4532.0
2022-12-12 15:20:00,359.95,360.94,359.95,360.72,11062.0,349.965,350.9275,349.965,350.7137,11062.0
2022-12-12 15:30:00,360.74,361.77,360.7,361.77,12639.0,350.7331,351.7345,350.6942,351.7345,12639.0
2022-12-12 15:40:00,361.77,361.77,360.24,360.39,8686.0,351.7345,351.7345,350.247,350.3928,8686.0
2022-12-12 15:50:00,360.39,360.76,359.88,360.44,38042.0,350.3928,350.7525,349.897,350.4414,38042.0
2022-12-13 09:30:00,371.28,372.0,366.96,367.97,23708.0,360.9807,361.6807,356.7806,357.7625,23708.0
2022-12-13 09:40:00,367.33,370.52,367.03,369.94,9425.0,357.1403,360.2418,356.8486,359.6779,9425.0
2022-12-13 09:50:00,368.81,371.0,367.82,369.89,21659.0,358.5792,360.7085,357.6167,359.6293,21659.0
2022-12-13 10:00:00,369.99,370.67,367.45,368.87,28382.0,359.7265,360.3876,357.257,358.6376,28382.0
2022-12-13 10:10:00,368.87,369.0,364.65,366.0,11979.0,358.6376,358.764,354.5346,355.8472,11979.0
2022-12-13 10:20:00,365.57,366.53,364.49,366.53,16077.0,355.4291,356.3625,354.3791,356.3625,16077.0
2022-12-13 10:30:00,366.65,367.8,364.82,365.13,14947.0,356.4792,357.5973,354.6999,355.0013,14947.0
2022-12-13 10:40:00,365.51,367.3,365.15,365.15,5172.0,355.3708,357.1111,355.0208,355.0208,5172.0
2022-12-13 10:50:00,365.15,365.78,364.93,365.0,5457.0,355.0208,355.6333,354.8069,354.8749,5457.0
2022-12-13 11:00:00,365.58,366.03,364.4,364.4,5442.0,355.4388,355.8764,354.2916,354.2916,5442.0
2022-12-13 11:10:00,364.62,365.57,364.38,365.16,5800.0,354.5055,355.4291,354.2721,355.0305,5800.0
2022-12-13 11:20:00,365.15,365.15,363.2,364.24,9007.0,355.0208,355.0208,353.1249,354.136,9007.0
2022-12-13 11:30:00,364.42,366.38,364.4,365.99,3713.0,354.311,356.2166,354.2916,355.8375,3713.0
2022-12-13 11:40:00,365.29,366.27,364.27,364.27,4097.0,355.1569,356.1097,354.1652,354.1652,4097.0
2022-12-13 11:50:00,363.91,364.66,363.55,364.13,5999.0,353.8152,354.5444,353.4651,354.0291,5999.0
2022-12-13 12:00:00,364.65,365.21,364.03,364.03,6243.0,354.5346,355.0791,353.9318,353.9318,6243.0
2022-12-13 12:10:00,363.95,364.07,362.2,362.2,6728.0,353.8541,353.9707,352.1526,352.1526,6728.0
2022-12-13 12:20:00,362.2,363.04,362.13,362.86,4244.0,352.1526,352.9693,352.0845,352.7943,4244.0
2022-12-13 12:30:00,362.59,363.26,362.4,363.25,1900.0,352.5318,353.1832,352.347,353.1735,1900.0
2022-12-13 12:40:00,363.27,363.35,362.09,362.54,4159.0,353.1929,353.2707,352.0456,352.4832,4159.0
2022-12-13 12:50:00,362.13,363.11,361.71,363.1,2575.0,352.0845,353.0374,351.6762,353.0276,2575.0
2022-12-13 13:00:00,363.11,363.78,363.0,363.0,2048.0,353.0374,353.6888,352.9304,352.9304,2048.0
2022-12-13 13:10:00,363.23,365.03,363.23,365.03,1774.0,353.154,354.9041,353.154,354.9041,1774.0
2022-12-13 13:20:00,364.94,365.42,364.54,365.07,6852.0,354.8166,355.2833,354.4277,354.943,6852.0
2022-12-13 13:30:00,365.21,365.51,364.28,364.49,3314.0,355.0791,355.3708,354.1749,354.3791,3314.0
2022-12-13 13:40:00,364.01,364.45,363.37,363.37,3093.0,353.9124,354.3402,353.2901,353.2901,3093.0
2022-12-13 13:50:00,363.47,363.85,362.97,363.85,3520.0,353.3874,353.7568,352.9012,353.7568,3520.0
2022-12-13 14:00:00,363.9,364.39,363.44,363.64,10353.0,353.8054,354.2818,353.3582,353.5527,10353.0
2022-12-13 14:10:00,363.78,364.44,363.68,363.92,10910.0,353.6888,354.3305,353.5915,353.8249,10910.0
2022-12-13 14:20:00,364.1,365.09,363.99,364.78,5639.0,353.9999,354.9624,353.8929,354.661,5639.0
2022-12-13 14:30:00,364.77,365.4,364.77,365.4,5005.0,354.6513,355.2638,354.6513,355.2638,5005.0
2022-12-13 14:40:00,365.17,366.39,365.01,366.39,3122.0,355.0402,356.2264,354.8846,356.2264,3122.0
2022-12-13 14:50:00,366.04,366.17,364.6,364.98,4325.0,355.8861,356.0125,354.486,354.8555,4325.0
2022-12-13 15:00:00,364.85,364.85,363.83,364.58,6890.0,354.7291,354.7291,353.7374,354.4666,6890.0
2022-12-13 15:10:00,364.64,365.68,364.1,365.6,4454.0,354.5249,355.5361,353.9999,355.4583,4454.0
2022-12-13 15:20:00,365.4,366.46,365.38,366.26,7662.0,355.2638,356.2944,355.2444,356.1,7662.0
2022-12-13 15:30:00,366.64,367.55,366.44,366.6,18253.0,356.4694,357.3542,356.275,356.4305,18253.0
2022-12-13 15:40:00,366.6,367.83,366.57,367.11,18888.0,356.4305,357.6264,356.4014,356.9264,18888.0
2022-12-13 15:50:00,367.28,368.17,366.62,367.25,49402.0,357.0917,357.957,356.45,357.0625,49402.0
2022-12-14 09:30:00,367.02,368.67,367.02,367.81,11535.0,356.8389,358.4431,356.8389,357.607,11535.0
2022-12-14 09:40:00,367.4,368.1,365.9,367.32,9049.0,357.2083,357.8889,355.75,357.1306,9049.0
2022-12-14 09:50:00,367.3,368.77,366.54,367.3,6319.0,357.1111,358.5403,356.3722,357.1111,6319.0
2022-12-14 10:00:00,366.8,367.5,366.32,366.51,8335.0,356.625,357.3056,356.1583,356.343,8335.0
2022-12-14 10:10:00,366.37,367.5,365.89,366.98,6938.0,356.2069,357.3056,355.7402,356.8,6938.0
2022-12-14 10:20:00,367.29,368.53,366.78,368.05,17289.0,357.1014,358.307,356.6055,357.8403,17289.0
2022-12-14 10:30:00,367.9,368.81,367.89,368.75,2568.0,357.6945,358.5792,357.6848,358.5209,2568.0
2022-12-14 10:40:00,368.83,369.46,368.83,369.05,5650.0,358.5987,359.2112,358.5987,358.8126,5650.0
2022-12-14 10:50:00,369.0,369.63,368.91,369.48,6414.0,358.764,359.3765,358.6765,359.2306,6414.0
2022-12-14 11:00:00,369.5,370.3,369.16,369.16,4354.0,359.2501,360.0279,358.9195,358.9195,4354.0
2022-12-14 11:10:00,369.25,370.0,369.15,369.61,4145.0,359.007,359.7362,358.9098,359.357,4145.0
2022-12-14 11:20:00,369.43,370.25,369.04,369.38,7754.0,359.182,359.9793,358.8029,359.1334,7754.0
2022-12-14 11:30:00,369.68,370.09,369.0,370.09,3313.0,359.4251,359.8237,358.764,359.8237,3313.0
2022-12-14 11:40:00,369.91,370.07,369.63,369.67,2352.0,359.6487,359.8043,359.3765,359.4154,2352.0
2022-12-14 11:50:00,369.91,370.08,369.01,369.91,2203.0,359.6487,359.814,358.7737,359.6487,2203.0
2022-12-14 12:00:00,369.84,370.3,369.56,369.56,3743.0,359.5807,360.0279,359.3084,359.3084,3743.0
2022-12-14 12:10:00,369.79,369.86,369.53,369.58,4810.0,359.5321,359.6001,359.2793,359.3279,4810.0
2022-12-14 12:20:00,369.8,369.99,369.55,369.83,2200.0,359.5418,359.7265,359.2987,359.5709,2200.0
2022-12-14 12:30:00,369.85,370.39,369.72,370.34,9964.0,359.5904,360.1154,359.464,360.0668,9964.0
2022-12-14 12:40:00,370.3,371.08,370.29,371.08,9393.0,360.0279,360.7863,360.0182,360.7863,9393.0
2022-12-14 12:50:00,370.9,370.94,369.56,370.15,1272.0,360.6113,360.6501,359.3084,359.8821,1272.0
2022-12-14 13:00:00,370.12,370.98,370.07,370.71,31732.0,359.8529,360.689,359.8043,360.4265,31732.0
2022-12-14 13:10:00,370.71,371.13,370.42,370.42,10457.0,360.4265,360.8349,360.1446,360.1446,10457.0
2022-12-14 13:20:00,370.47,370.98,370.46,370.98,2928.0,360.1932,360.689,360.1835,360.689,2928.0
2022-12-14 13:30:00,370.86,371.37,370.82,371.18,4178.0,360.5724,361.0682,360.5335,360.8835,4178.0
2022-12-14 13:40:00,371.31,371.31,370.38,370.43,3700.0,361.0099,361.0099,360.1057,360.1543,3700.0
2022-12-14 13:50:00,370.36,371.18,369.6,370.53,10631.0,360.0862,360.8835,359.3473,360.2515,10631.0
2022-12-14 14:00:00,369.94,369.94,365.39,366.23,12930.0,359.6779,359.6779,355.2541,356.0708,12930.0
2022-12-14 14:10:00,366.06,368.69,366.06,368.69,17863.0,355.9055,358.4626,355.9055,358.4626,17863.0
2022-12-14 14:20:00,368.22,369.65,367.92,369.11,6871.0,358.0056,359.3959,357.7139,358.8709,6871.0
2022-12-14 14:30:00,368.81,369.3,364.64,366.23,9994.0,358.5792,359.0556,354.5249,356.0708,9994.0
2022-12-14 14:40:00,366.51,370.4,366.28,370.07,33143.0,356.343,360.1251,356.1194,359.8043,33143.0
2022-12-14 14:50:00,369.65,370.05,367.82,369.69,30202.0,359.3959,359.7848,357.6167,359.4348,30202.0
2022-12-14 15:00:00,369.68,372.73,369.2,371.9,25091.0,359.4251,362.3905,358.9584,361.5835,25091.0
2022-12-14 15:10:00,371.88,373.91,369.76,370.92,17041.0,361.5641,363.5378,359.5029,360.6307,17041.0
2022-12-14 15:20:00,370.88,371.37,368.04,368.04,34671.0,360.5918,361.0682,357.8306,357.8306,34671.0
2022-12-14 15:30:00,367.85,368.87,366.65,367.6,40414.0,357.6459,358.6376,356.4792,357.4028,40414.0
2022-12-14 15:40:00,367.59,367.92,366.78,367.6,31060.0,357.3931,357.7139,356.6055,357.4028,31060.0
2022-12-14 15:50:00,367.85,370.01,367.76,367.94,60005.0,357.6459,359.7459,357.5584,357.7334,60005.0
2022-12-15 09:30:00,360.05,361.58,353.37,357.98,47142.0,350.0622,351.5498,343.5675,348.0497,47142.0
2022-12-15 09:40:00,358.66,358.99,354.92,357.39,38149.0,348.7108,349.0316,345.0745,347.476,38149.0
2022-12-15 09:50:00,358.24,359.16,355.33,356.33,47581.0,348.3024,349.1969,345.4732,346.4454,47581.0
2022-12-15 10:00:00,356.02,356.44,354.02,354.86,42483.0,346.144,346.5524,344.1995,345.0162,42483.0
2022-12-15 10:10:00,354.99,357.9,354.99,357.9,13515.0,345.1426,347.9719,345.1426,347.9719,13515.0
2022-12-15 10:20:00,358.07,359.3,357.23,357.57,7078.0,348.1372,349.333,347.3205,347.651,7078.0
2022-12-15 10:30:00,357.34,359.44,356.89,359.1,4831.0,347.4274,349.4692,346.9899,349.1386,4831.0
2022-12-15 10:40:00,358.83,359.3,358.37,358.65,9017.0,348.8761,349.333,348.4288,348.7011,9017.0
2022-12-15 10:50:00,357.43,358.81,357.04,358.81,2952.0,347.5149,348.8566,347.1357,348.8566,2952.0
2022-12-15 11:00:00,358.8,358.95,356.67,357.27,13638.0,348.8469,348.9928,346.776,347.3594,13638.0
2022-12-15 11:10:00,357.27,357.27,355.18,356.31,10386.0,347.3594,347.3594,345.3273,346.426,10386.0
2022-12-15 11:20:00,356.17,356.18,354.6,355.57,18997.0,346.2899,346.2996,344.7634,345.7065,18997.0
2022-12-15 11:30:00,355.32,356.71,355.12,356.64,14290.0,345.4634,346.8149,345.269,346.7468,14290.0
2022-12-15 11:40:00,356.64,356.81,355.17,355.42,7051.0,346.7468,346.9121,345.3176,345.5607,7051.0
2022-12-15 11:50:00,355.24,355.94,355.24,355.83,2924.0,345.3857,346.0662,345.3857,345.9593,2924.0
2022-12-15 12:00:00,356.22,357.87,356.16,357.36,9645.0,346.3385,347.9427,346.2801,347.4469,9645.0
2022-12-15 12:10:00,357.29,357.52,356.56,357.18,3444.0,347.3788,347.6024,346.669,347.2719,3444.0
2022-12-15 12:20:00,357.0,357.0,355.91,356.31,2701.0,347.0968,347.0968,346.0371,346.426,2701.0
2022-12-15 12:30:00,356.27,357.19,356.09,356.27,2499.0,346.3871,347.2816,346.2121,346.3871,2499.0
2022-12-15 12:40:00,356.34,356.34,355.26,355.52,5429.0,346.4552,346.4552,345.4051,345.6579,5429.0
2022-12-15 12:50:00,355.53,356.02,355.35,355.76,4242.0,345.6676,346.144,345.4926,345.8912,4242.0
2022-12-15 13:00:00,355.51,355.51,354.73,355.0,8331.0,345.6482,345.6482,344.8898,345.1523,8331.0
2022-12-15 13:10:00,354.99,355.08,354.21,354.43,5152.0,345.1426,345.2301,344.3842,344.5981,5152.0
2022-12-15 13:20:00,354.26,354.6,354.01,354.56,6160.0,344.4329,344.7634,344.1898,344.7245,6160.0
2022-12-15 13:30:00,354.56,355.08,354.56,354.99,7973.0,344.7245,345.2301,344.7245,345.1426,7973.0
2022-12-15 13:40:00,355.02,355.02,354.56,354.84,3655.0,345.1718,345.1718,344.7245,344.9968,3655.0
2022-12-15 13:50:00,354.85,354.89,353.76,354.64,6211.0,345.0065,345.0454,343.9467,344.8023,6211.0
2022-12-15 14:00:00,354.86,354.92,353.98,354.08,4953.0,345.0162,345.0745,344.1606,344.2578,4953.0
2022-12-15 14:10:00,354.0,354.64,353.92,354.64,3674.0,344.1801,344.8023,344.1023,344.8023,3674.0
2022-12-15 14:20:00,354.44,354.97,354.25,354.78,5073.0,344.6079,345.1232,344.4231,344.9384,5073.0
2022-12-15 14:30:00,354.59,356.38,354.58,356.38,5067.0,344.7537,346.494,344.744,346.494,5067.0
2022-12-15 14:40:00,356.49,357.47,356.49,356.79,4060.0,346.601,347.5538,346.601,346.8927,4060.0
2022-12-15 14:50:00,357.06,358.53,356.57,358.53,6824.0,347.1552,348.5844,346.6788,348.5844,6824.0
2022-12-15 15:00:00,358.72,359.5,358.52,359.16,6839.0,348.7691,349.5275,348.5747,349.1969,6839.0
2022-12-15 15:10:00,359.0,359.17,358.06,358.25,6720.0,349.0414,349.2066,348.1274,348.3122,6720.0
2022-12-15 15:20:00,358.41,359.4,358.26,359.23,13796.0,348.4677,349.4303,348.3219,349.265,13796.0
2022-12-15 15:30:00,359.06,359.2,358.16,358.46,13692.0,349.0997,349.2358,348.2247,348.5163,13692.0
2022-12-15 15:40:00,358.63,358.64,357.13,357.16,19599.0,348.6816,348.6914,347.2232,347.2524,19599.0
2022-12-15 15:50:00,357.32,358.1,357.14,357.58,66968.0,347.408,348.1663,347.233,347.6608,66968.0
2022-12-16 09:30:00,354.0,360.1,354.0,355.71,75507.0,344.1801,350.1109,344.1801,345.8426,75507.0
2022-12-16 09:40:00,356.03,356.87,355.24,355.75,8120.0,346.1538,346.9705,345.3857,345.8815,8120.0
2022-12-16 09:50:00,356.36,358.06,356.07,357.57,4950.0,346.4746,348.1274,346.1926,347.651,4950.0
2022-12-16 10:00:00,357.54,357.54,354.63,354.74,6681.0,347.6219,347.6219,344.7926,344.8995,6681.0
2022-12-16 10:10:00,354.78,354.78,352.92,353.88,16517.0,344.9384,344.9384,343.13,344.0634,16517.0
2022-12-16 10:20:00,354.11,354.11,352.48,352.92,6666.0,344.287,344.287,342.7022,343.13,6666.0
2022-12-16 10:30:00,352.43,353.51,351.93,353.51,8525.0,342.6536,343.7037,342.1675,343.7037,8525.0
2022-12-16 10:40:00,353.44,354.23,353.28,353.28,9492.0,343.6356,344.4037,343.48,343.48,9492.0
2022-12-16 10:50:00,352.87,354.16,352.74,352.94,7276.0,343.0814,344.3356,342.955,343.1495,7276.0
2022-12-16 11:00:00,353.12,353.7,352.8,353.3,8431.0,343.3245,343.8884,343.0134,343.4995,8431.0
2022-12-16 11:10:00,353.11,355.06,352.94,354.5,2699.0,343.3148,345.2107,343.1495,344.6662,2699.0
2022-12-16 11:20:00,354.54,354.76,353.92,353.92,6246.0,344.7051,344.919,344.1023,344.1023,6246.0
2022-12-16 11:30:00,354.19,354.36,353.48,353.9,5850.0,344.3648,344.5301,343.6745,344.0828,5850.0
2022-12-16 11:40:00,353.84,353.84,351.95,351.97,4316.0,344.0245,344.0245,342.1869,342.2064,4316.0
2022-12-16 11:50:00,352.14,352.66,351.85,352.2,11653.0,342.3717,342.8772,342.0897,342.43,11653.0
2022-12-16 12:00:00,352.56,353.09,352.49,352.63,2468.0,342.78,343.2953,342.712,342.8481,2468.0
2022-12-16 12:10:00,352.56,353.17,352.54,353.15,2550.0,342.78,343.3731,342.7606,343.3536,2550.0
2022-12-16 12:20:00,352.94,353.15,352.5,352.9,2865.0,343.1495,343.3536,342.7217,343.1106,2865.0
2022-12-16 12:30:00,353.0,353.47,352.91,353.06,3809.0,343.2078,343.6648,343.1203,343.2661,3809.0
2022-12-16 12:40:00,353.05,353.71,351.88,352.04,5883.0,343.2564,343.8981,342.1189,342.2744,5883.0
2022-12-16 12:50:00,352.28,352.36,352.0,352.19,3096.0,342.5078,342.5856,342.2355,342.4203,3096.0
2022-12-16 13:00:00,352.06,352.86,351.94,352.86,3814.0,342.2939,343.0717,342.1772,343.0717,3814.0
2022-12-16 13:10:00,353.02,353.02,352.4,352.4,702.0,343.2272,343.2272,342.6244,342.6244,702.0
2022-12-16 13:20:00,352.58,352.63,352.3,352.44,1012.0,342.7995,342.8481,342.5272,342.6633,1012.0
2022-12-16 13:30:00,352.5,353.06,352.49,352.92,1700.0,342.7217,343.2661,342.712,343.13,1700.0
2022-12-16 13:40:00,352.73,352.74,352.22,352.54,7504.0,342.9453,342.955,342.4494,342.7606,7504.0
2022-12-16 13:50:00,352.42,352.62,352.08,352.58,2100.0,342.6439,342.8383,342.3133,342.7995,2100.0
2022-12-16 14:00:00,352.35,352.75,352.29,352.59,5287.0,342.5758,342.9647,342.5175,342.8092,5287.0
2022-12-16 14:10:00,352.67,353.08,352.47,352.51,5390.0,342.887,343.2856,342.6925,342.7314,5390.0
2022-12-16 14:20:00,352.53,352.53,351.82,351.95,5467.0,342.7508,342.7508,342.0605,342.1869,5467.0
2022-12-16 14:30:00,351.82,352.31,351.68,352.31,3055.0,342.0605,342.5369,341.9244,342.5369,3055.0
2022-12-16 14:40:00,352.24,352.63,352.16,352.62,4919.0,342.4689,342.8481,342.3911,342.8383,4919.0
2022-12-16 14:50:00,352.68,353.17,352.42,353.03,14321.0,342.8967,343.3731,342.6439,343.237,14321.0
2022-12-16 15:00:00,352.85,353.03,351.75,351.75,8744.0,343.062,343.237,341.9925,341.9925,8744.0
2022-12-16 15:10:00,351.8,353.0,351.8,352.64,9912.0,342.0411,343.2078,342.0411,342.8578,9912.0
2022-12-16 15:20:00,352.61,353.06,352.38,352.67,11833.0,342.8286,343.2661,342.605,342.887,11833.0
2022-12-16 15:30:00,352.69,353.19,352.37,352.38,11796.0,342.9064,343.3925,342.5953,342.605,11796.0
2022-12-16 15:40:00,352.3,352.99,352.3,352.71,6867.0,342.5272,343.1981,342.5272,342.9258,6867.0
2022-12-16 15:50:00,352.79,354.45,352.36,353.29,38622.0,343.0036,344.6176,342.5856,343.4898,38622.0
2022-12-19 09:30:00,354.22,355.23,353.0,355.23,9079.0,344.394,345.3759,343.2078,345.3759,9079.0
2022-12-19 09:40:00,355.0,356.78,353.28,354.11,7117.0,345.1523,346.8829,343.48,344.287,7117.0
2022-12-19 09:50:00,352.95,355.64,352.94,354.15,9020.0,343.1592,345.7746,343.1495,344.3259,9020.0
2022-12-19 10:00:00,353.68,353.78,352.91,352.92,3117.0,343.8689,343.9662,343.1203,343.13,3117.0
2022-12-19 10:10:00,353.24,354.0,353.23,353.77,1200.0,343.4411,344.1801,343.4314,343.9564,1200.0
2022-12-19 10:20:00,353.6,354.99,353.6,354.3,3226.0,343.7912,345.1426,343.7912,344.4717,3226.0
2022-12-19 10:30:00,354.1,354.1,353.25,353.67,1051.0,344.2773,344.2773,343.4509,343.8592,1051.0
2022-12-19 10:40:00,353.13,354.13,353.13,353.66,2799.0,343.3342,344.3065,343.3342,343.8495,2799.0
2022-12-19 10:50:00,353.45,353.63,352.86,353.09,5986.0,343.6453,343.8203,343.0717,343.2953,5986.0
2022-12-19 11:00:00,353.0,353.53,352.78,353.35,2825.0,343.2078,343.7231,342.9939,343.5481,2825.0
2022-12-19 11:10:00,353.39,354.16,353.39,354.03,2192.0,343.587,344.3356,343.587,344.2092,2192.0
2022-12-19 11:20:00,354.03,354.07,353.07,354.06,14229.0,344.2092,344.2481,343.2759,344.2384,14229.0
2022-12-19 11:30:00,353.71,353.8,352.67,353.03,1028.0,343.8981,343.9856,342.887,343.237,1028.0
2022-12-19 11:40:00,352.95,353.41,352.68,353.16,7326.0,343.1592,343.6064,342.8967,343.3634,7326.0
2022-12-19 11:50:00,353.03,353.19,352.95,353.18,3100.0,343.237,343.3925,343.1592,343.3828,3100.0
2022-12-19 12:00:00,353.3,353.63,352.96,353.41,4131.0,343.4995,343.8203,343.1689,343.6064,4131.0
2022-12-19 12:10:00,353.54,353.74,353.43,353.52,1200.0,343.7328,343.9273,343.6259,343.7134,1200.0
2022-12-19 12:20:00,353.54,353.58,352.87,353.18,3900.0,343.7328,343.7717,343.0814,343.3828,3900.0
2022-12-19 12:30:00,352.99,353.19,352.91,353.19,4172.0,343.1981,343.3925,343.1203,343.3925,4172.0
2022-12-19 12:40:00,352.94,353.26,352.51,353.13,4133.0,343.1495,343.4606,342.7314,343.3342,4133.0
2022-12-19 12:50:00,353.22,353.3,352.88,352.88,2732.0,343.4217,343.4995,343.0911,343.0911,2732.0
2022-12-19 13:00:00,353.08,353.09,351.75,351.92,4924.0,343.2856,343.2953,341.9925,342.1578,4924.0
2022-12-19 13:10:00,352.0,352.44,351.88,352.11,2200.0,342.2355,342.6633,342.1189,342.3425,2200.0
2022-12-19 13:20:00,352.37,352.43,351.97,352.18,2900.0,342.5953,342.6536,342.2064,342.4106,2900.0
2022-12-19 13:30:00,352.1,352.27,351.8,352.18,8319.0,342.3328,342.4981,342.0411,342.4106,8319.0
2022-12-19 13:40:00,351.97,352.14,351.78,352.1,5731.0,342.2064,342.3717,342.0216,342.3328,5731.0
2022-12-19 13:50:00,352.12,352.31,352.0,352.16,2579.0,342.3522,342.5369,342.2355,342.3911,2579.0
2022-12-19 14:00:00,352.16,352.3,351.51,352.24,8055.0,342.3911,342.5272,341.7591,342.4689,8055.0
2022-12-19 14:10:00,352.26,352.37,350.72,351.05,5497.0,342.4883,342.5953,340.9911,341.3119,5497.0
2022-12-19 14:20:00,351.0,351.22,350.65,351.12,6876.0,341.2633,341.4772,340.923,341.38,6876.0
2022-12-19 14:30:00,351.1,351.49,351.07,351.32,2898.0,341.3605,341.7397,341.3313,341.5744,2898.0
2022-12-19 14:40:00,351.39,351.39,350.82,351.0,3101.0,341.6425,341.6425,341.0883,341.2633,3101.0
2022-12-19 14:50:00,350.92,351.15,349.33,349.66,8587.0,341.1855,341.4091,339.6396,339.9605,8587.0
2022-12-19 15:00:00,349.78,350.25,349.66,350.17,4281.0,340.0771,340.5341,339.9605,340.4563,4281.0
2022-12-19 15:10:00,350.0,350.41,349.84,350.41,3639.0,340.291,340.6897,340.1355,340.6897,3639.0
2022-12-19 15:20:00,350.42,351.05,350.31,350.89,4323.0,340.6994,341.3119,340.5924,341.1563,4323.0
2022-12-19 15:30:00,350.93,351.71,350.83,351.18,7322.0,341.1952,341.9536,341.098,341.4383,7322.0
2022-12-19 15:40:00,351.18,352.07,350.72,351.73,8134.0,341.4383,342.3036,340.9911,341.973,8134.0
2022-12-19 15:50:00,351.63,351.82,350.95,351.26,20000.0,341.8758,342.0605,341.2147,341.5161,20000.0
2022-12-20 09:30:00,351.23,352.89,350.86,352.89,15470.0,341.4869,343.1009,341.1272,343.1009,15470.0
2022-12-20 09:40:00,352.44,352.44,350.67,351.18,3957.0,342.6633,342.6633,340.9424,341.4383,3957.0
2022-12-20 09:50:00,350.97,352.42,350.91,351.87,4700.0,341.2341,342.6439,341.1758,342.1091,4700.0
2022-12-20 10:00:00,352.04,352.31,351.06,351.46,6294.0,342.2744,342.5369,341.3216,341.7105,6294.0
2022-12-20 10:10:00,351.22,352.49,350.99,352.05,4603.0,341.4772,342.712,341.2536,342.2842,4603.0
2022-12-20 10:20:00,352.0,352.35,351.44,351.98,5713.0,342.2355,342.5758,341.6911,342.2161,5713.0
2022-12-20 10:30:00,351.98,352.98,351.72,352.46,3088.0,342.2161,343.1884,341.9633,342.6828,3088.0
2022-12-20 10:40:00,352.57,352.83,352.12,352.54,5392.0,342.7897,343.0425,342.3522,342.7606,5392.0
2022-12-20 10:50:00,352.57,353.52,352.57,352.72,5200.0,342.7897,343.7134,342.7897,342.9356,5200.0
2022-12-20 11:00:00,352.9,353.66,352.73,352.74,2120.0,343.1106,343.8495,342.9453,342.955,2120.0
2022-12-20 11:10:00,352.71,352.71,350.59,351.03,5973.0,342.9258,342.9258,340.8647,341.2925,5973.0
2022-12-20 11:20:00,351.0,351.15,350.3,350.6,11216.0,341.2633,341.4091,340.5827,340.8744,11216.0
2022-12-20 11:30:00,350.62,351.04,350.38,350.38,2667.0,340.8938,341.3022,340.6605,340.6605,2667.0
2022-12-20 11:40:00,350.38,350.94,350.29,350.57,2999.0,340.6605,341.2049,340.573,340.8452,2999.0
2022-12-20 11:50:00,350.49,350.98,349.91,350.95,5702.0,340.7674,341.2438,340.2035,341.2147,5702.0
2022-12-20 12:00:00,350.97,351.41,350.88,351.37,1688.0,341.2341,341.6619,341.1466,341.623,1688.0
2022-12-20 12:10:00,351.37,351.37,350.22,350.22,1909.0,341.623,341.623,340.5049,340.5049,1909.0
2022-12-20 12:20:00,350.14,351.06,350.14,350.58,4731.0,340.4271,341.3216,340.4271,340.8549,4731.0
2022-12-20 12:30:00,350.44,350.44,349.26,349.66,3402.0,340.7188,340.7188,339.5716,339.9605,3402.0
2022-12-20 12:40:00,350.01,350.15,349.33,349.73,1843.0,340.3007,340.4369,339.6396,340.0285,1843.0
2022-12-20 12:50:00,349.73,350.61,349.58,350.61,3451.0,340.0285,340.8841,339.8827,340.8841,3451.0
2022-12-20 13:00:00,350.71,350.78,350.0,350.08,4973.0,340.9813,341.0494,340.291,340.3688,4973.0
2022-12-20 13:10:00,350.0,350.59,349.9,350.35,3715.0,340.291,340.8647,340.1938,340.6313,3715.0
2022-12-20 13:20:00,350.29,351.86,350.18,351.43,2800.0,340.573,342.0994,340.466,341.6814,2800.0
2022-12-20 13:30:00,351.72,352.55,351.72,352.55,2866.0,341.9633,342.7703,341.9633,342.7703,2866.0
2022-12-20 13:40:00,352.52,353.12,352.52,352.94,4374.0,342.7411,343.3245,342.7411,343.1495,4374.0
2022-12-20 13:50:00,352.78,352.78,352.46,352.47,1796.0,342.9939,342.9939,342.6828,342.6925,1796.0
2022-12-20 14:00:00,352.45,353.19,352.29,353.19,4366.0,342.6731,343.3925,342.5175,343.3925,4366.0
2022-12-20 14:10:00,353.1,353.7,352.91,353.03,3628.0,343.305,343.8884,343.1203,343.237,3628.0
2022-12-20 14:20:00,352.76,353.28,352.38,352.71,2423.0,342.9745,343.48,342.605,342.9258,2423.0
2022-12-20 14:30:00,352.45,352.71,351.55,351.8,3284.0,342.6731,342.9258,341.798,342.0411,3284.0
2022-12-20 14:40:00,351.39,351.94,350.9,351.45,7359.0,341.6425,342.1772,341.1661,341.7008,7359.0
2022-12-20 14:50:00,351.44,352.03,351.1,351.36,4488.0,341.6911,342.2647,341.3605,341.6133,4488.0
2022-12-20 15:00:00,351.44,351.54,350.95,350.95,1940.0,341.6911,341.7883,341.2147,341.2147,1940.0
2022-12-20 15:10:00,351.2,351.56,350.9,351.53,5663.0,341.4577,341.8077,341.1661,341.7786,5663.0
2022-12-20 15:20:00,351.42,351.83,351.25,351.64,4498.0,341.6716,342.0703,341.5063,341.8855,4498.0
2022-12-20 15:30:00,351.72,351.91,351.21,351.91,11459.0,341.9633,342.148,341.4675,342.148,11459.0
2022-12-20 15:40:00,351.91,352.27,351.45,352.26,13374.0,342.148,342.4981,341.7008,342.4883,13374.0
2022-12-20 15:50:00,352.08,352.08,350.46,350.66,38321.0,342.3133,342.3133,340.7383,340.9327,38321.0
2022-12-21 09:30:00,353.44,354.29,352.15,352.15,7402.0,343.6356,344.462,342.3814,342.3814,7402.0
2022-12-21 09:40:00,353.61,353.61,351.68,351.94,2835.0,343.8009,343.8009,341.9244,342.1772,2835.0
2022-12-21 09:50:00,351.82,352.67,351.45,351.79,2225.0,342.0605,342.887,341.7008,342.0314,2225.0
2022-12-21 10:00:00,351.64,352.78,351.25,352.63,4239.0,341.8855,342.9939,341.5063,342.8481,4239.0
2022-12-21 10:10:00,352.41,352.41,352.03,352.18,2724.0,342.6342,342.6342,342.2647,342.4106,2724.0
2022-12-21 10:20:00,352.23,352.96,351.94,352.78,6398.0,342.4592,343.1689,342.1772,342.9939,6398.0
2022-12-21 10:30:00,352.84,354.52,352.81,354.52,3777.0,343.0522,344.6856,343.0231,344.6856,3777.0
2022-12-21 10:40:00,354.71,355.19,354.5,354.5,3035.0,344.8704,345.3371,344.6662,344.6662,3035.0
2022-12-21 10:50:00,354.39,355.4,354.01,355.29,3138.0,344.5592,345.5412,344.1898,345.4343,3138.0
2022-12-21 11:00:00,355.3,355.48,354.88,355.08,9141.0,345.444,345.619,345.0357,345.2301,9141.0
2022-12-21 11:10:00,355.21,355.78,355.21,355.47,4699.0,345.3565,345.9107,345.3565,345.6093,4699.0
2022-12-21 11:20:00,355.29,355.29,353.99,355.1,7109.0,345.4343,345.4343,344.1703,345.2495,7109.0
2022-12-21 11:30:00,355.12,355.93,355.11,355.67,6133.0,345.269,346.0565,345.2593,345.8037,6133.0
2022-12-21 11:40:00,355.54,355.86,355.29,355.48,3418.0,345.6773,345.9885,345.4343,345.619,3418.0
2022-12-21 11:50:00,355.5,355.5,354.82,355.02,2400.0,345.6385,345.6385,344.9773,345.1718,2400.0
2022-12-21 12:00:00,354.94,355.21,354.49,355.17,5888.0,345.094,345.3565,344.6565,345.3176,5888.0
2022-12-21 12:10:00,355.17,355.29,354.92,354.93,2867.0,345.3176,345.4343,345.0745,345.0843,2867.0
2022-12-21 12:20:00,355.17,356.05,355.07,355.38,4708.0,345.3176,346.1732,345.2204,345.5218,4708.0
2022-12-21 12:30:00,355.74,356.22,355.74,356.07,1530.0,345.8718,346.3385,345.8718,346.1926,1530.0
2022-12-21 12:40:00,356.29,356.47,356.01,356.13,2246.0,346.4065,346.5815,346.1343,346.251,2246.0
2022-12-21 12:50:00,356.16,356.53,356.02,356.53,2440.0,346.2801,346.6399,346.144,346.6399,2440.0
2022-12-21 13:00:00,356.59,357.93,356.59,357.93,4848.0,346.6982,348.001,346.6982,348.001,4848.0
2022-12-21 13:10:00,357.98,357.98,357.42,357.73,2067.0,348.0497,348.0497,347.5052,347.8066,2067.0
2022-12-21 13:20:00,357.59,357.79,356.83,357.03,4982.0,347.6705,347.8649,346.9316,347.126,4982.0
2022-12-21 13:30:00,357.06,357.59,357.06,357.39,1901.0,347.1552,347.6705,347.1552,347.476,1901.0
2022-12-21 13:40:00,357.56,357.66,357.16,357.45,2455.0,347.6413,347.7385,347.2524,347.5344,2455.0
2022-12-21 13:50:00,357.54,357.93,357.53,357.75,2063.0,347.6219,348.001,347.6121,347.826,2063.0
2022-12-21 14:00:00,357.78,358.81,357.78,358.75,7920.0,347.8552,348.8566,347.8552,348.7983,7920.0
2022-12-21 14:10:00,358.58,359.04,358.56,359.0,3912.0,348.633,349.0803,348.6136,349.0414,3912.0
2022-12-21 14:20:00,358.78,358.94,357.76,357.76,3075.0,348.8275,348.983,347.8358,347.8358,3075.0
2022-12-21 14:30:00,357.88,358.87,357.74,358.26,5225.0,347.9524,348.915,347.8163,348.3219,5225.0
2022-12-21 14:40:00,358.26,358.61,358.03,358.61,4502.0,348.3219,348.6622,348.0983,348.6622,4502.0
2022-12-21 14:50:00,358.35,359.0,358.25,359.0,5186.0,348.4094,349.0414,348.3122,349.0414,5186.0
2022-12-21 15:00:00,359.21,359.33,358.52,358.69,5713.0,349.2455,349.3622,348.5747,348.74,5713.0
2022-12-21 15:10:00,358.8,359.47,358.19,359.37,12155.0,348.8469,349.4983,348.2538,349.4011,12155.0
2022-12-21 15:20:00,359.28,360.16,359.01,359.65,14270.0,349.3136,350.1692,349.0511,349.6733,14270.0
2022-12-21 15:30:00,359.71,360.29,359.49,360.17,15861.0,349.7317,350.2956,349.5178,350.1789,15861.0
2022-12-21 15:40:00,360.21,360.22,359.55,359.81,14165.0,350.2178,350.2275,349.5761,349.8289,14165.0
2022-12-21 15:50:00,359.72,360.37,359.14,359.77,51764.0,349.7414,350.3734,349.1775,349.79,51764.0
2022-12-22 09:30:00,354.59,354.79,350.76,351.91,28060.0,344.7537,344.9481,341.0299,342.148,28060.0
2022-12-22 09:40:00,352.47,354.34,352.47,354.06,3570.0,342.6925,344.5106,342.6925,344.2384,3570.0
2022-12-22 09:50:00,353.34,354.0,352.34,352.75,9308.0,343.5384,344.1801,342.5661,342.9647,9308.0
2022-12-22 10:00:00,352.23,352.97,351.56,352.06,14238.0,342.4592,343.1786,341.8077,342.2939,14238.0
2022-12-22 10:10:00,352.04,353.02,351.1,353.02,6940.0,342.2744,343.2272,341.3605,343.2272,6940.0
2022-12-22 10:20:00,352.55,352.99,352.42,352.6,3648.0,342.7703,343.1981,342.6439,342.8189,3648.0
2022-12-22 10:30:00,352.75,353.16,352.47,352.73,1400.0,342.9647,343.3634,342.6925,342.9453,1400.0
2022-12-22 10:40:00,352.88,353.2,352.81,352.92,1500.0,343.0911,343.4023,343.0231,343.13,1500.0
2022-12-22 10:50:00,353.33,353.47,352.47,352.55,3925.0,343.5286,343.6648,342.6925,342.7703,3925.0
2022-12-22 11:00:00,352.5,352.9,351.86,351.98,43390.0,342.7217,343.1106,342.0994,342.2161,43390.0
2022-12-22 11:10:00,351.62,351.62,350.14,350.3,3137.0,341.8661,341.8661,340.4271,340.5827,3137.0
2022-12-22 11:20:00,350.0,350.31,349.78,349.9,1839.0,340.291,340.5924,340.0771,340.1938,1839.0
2022-12-22 11:30:00,349.99,350.18,349.44,349.67,7598.0,340.2813,340.466,339.7466,339.9702,7598.0
2022-12-22 11:40:00,349.26,349.77,348.78,349.48,3926.0,339.5716,340.0674,339.1049,339.7854,3926.0
2022-12-22 11:50:00,349.17,349.17,348.0,348.28,3501.0,339.484,339.484,338.3465,338.6187,3501.0
2022-12-22 12:00:00,348.11,348.4,347.83,348.31,3346.0,338.4535,338.7354,338.1812,338.6479,3346.0
2022-12-22 12:10:00,348.4,348.91,348.23,348.91,5379.0,338.7354,339.2313,338.5701,339.2313,5379.0
2022-12-22 12:20:00,348.72,348.92,347.4,347.75,1981.0,339.0465,339.241,337.7631,338.1034,1981.0
2022-12-22 12:30:00,347.75,347.78,346.87,347.25,1888.0,338.1034,338.1326,337.2478,337.6173,1888.0
2022-12-22 12:40:00,346.79,346.79,345.99,346.2,7423.0,337.1701,337.1701,336.3923,336.5964,7423.0
2022-12-22 12:50:00,345.89,346.17,345.77,345.77,4922.0,336.295,336.5673,336.1784,336.1784,4922.0
2022-12-22 13:00:00,345.91,345.91,344.31,344.32,3974.0,336.3145,336.3145,334.7589,334.7686,3974.0
2022-12-22 13:10:00,344.32,345.23,344.32,344.72,5758.0,334.7686,335.6533,334.7686,335.1575,5758.0
2022-12-22 13:20:00,344.65,344.73,344.02,344.73,6187.0,335.0894,335.1672,334.4769,335.1672,6187.0
2022-12-22 13:30:00,344.76,344.79,343.2,343.82,13346.0,335.1964,335.2255,333.6797,334.2825,13346.0
2022-12-22 13:40:00,343.94,344.37,343.94,344.19,3902.0,334.3991,334.8172,334.3991,334.6422,3902.0
2022-12-22 13:50:00,344.44,344.94,343.86,344.19,12398.0,334.8853,335.3714,334.3213,334.6422,12398.0
2022-12-22 14:00:00,344.25,345.12,344.08,344.13,4414.0,334.7005,335.5464,334.5352,334.5839,4414.0
2022-12-22 14:10:00,344.17,345.98,344.16,345.7,6777.0,334.6227,336.3825,334.613,336.1103,6777.0
2022-12-22 14:20:00,345.72,346.8,345.27,346.8,4824.0,336.1298,337.1798,335.6922,337.1798,4824.0
2022-12-22 14:30:00,346.66,347.39,346.5,346.76,3536.0,337.0437,337.7534,336.8881,337.1409,3536.0
2022-12-22 14:40:00,346.8,347.34,346.73,347.24,4198.0,337.1798,337.7048,337.1117,337.6076,4198.0
2022-12-22 14:50:00,347.4,347.78,347.0,347.48,10265.0,337.7631,338.1326,337.3742,337.8409,10265.0
2022-12-22 15:00:00,347.62,348.31,347.62,348.29,5895.0,337.977,338.6479,337.977,338.6285,5895.0
2022-12-22 15:10:00,348.5,349.68,348.36,349.68,8355.0,338.8326,339.9799,338.6965,339.9799,8355.0
2022-12-22 15:20:00,349.68,351.3,349.66,350.79,11576.0,339.9799,341.555,339.9605,341.0591,11576.0
2022-12-22 15:30:00,350.89,351.01,349.18,349.31,7006.0,341.1563,341.273,339.4938,339.6202,7006.0
2022-12-22 15:40:00,349.12,349.34,348.2,349.34,10293.0,339.4354,339.6493,338.541,339.6493,10293.0
2022-12-22 15:50:00,349.65,351.06,349.65,350.71,41591.0,339.9507,341.3216,339.9507,340.9813,41591.0
2022-12-23 09:30:00,350.43,351.33,349.63,350.02,3294.0,340.7091,341.5841,339.9313,340.3105,3294.0
2022-12-23 09:40:00,350.42,351.46,349.74,351.4,5077.0,340.6994,341.7105,340.0382,341.6522,5077.0
2022-12-23 09:50:00,350.35,350.65,350.34,350.65,350.0,340.6313,340.923,340.6216,340.923,350.0
2022-12-23 10:00:00,350.92,352.53,350.76,350.94,6208.0,341.1855,342.7508,341.0299,341.2049,6208.0
2022-12-23 10:10:00,351.49,354.2,351.49,353.97,5101.0,341.7397,344.3745,341.7397,344.1509,5101.0
2022-12-23 10:20:00,353.63,354.09,352.97,353.39,2050.0,343.8203,344.2676,343.1786,343.587,2050.0
2022-12-23 10:30:00,353.51,354.11,353.49,353.5,4131.0,343.7037,344.287,343.6842,343.6939,4131.0
2022-12-23 10:40:00,353.94,353.98,352.61,352.74,1342.0,344.1217,344.1606,342.8286,342.955,1342.0
2022-12-23 10:50:00,352.65,352.97,351.57,351.57,3094.0,342.8675,343.1786,341.8175,341.8175,3094.0
2022-12-23 11:00:00,351.58,352.59,351.58,352.59,700.0,341.8272,342.8092,341.8272,342.8092,700.0
2022-12-23 11:10:00,352.53,353.1,352.5,352.5,1922.0,342.7508,343.305,342.7217,342.7217,1922.0
2022-12-23 11:20:00,352.44,353.07,352.41,353.07,1638.0,342.6633,343.2759,342.6342,343.2759,1638.0
2022-12-23 11:30:00,352.65,353.45,352.47,353.24,9638.0,342.8675,343.6453,342.6925,343.4411,9638.0
2022-12-23 11:40:00,353.12,353.79,352.81,353.24,977.0,343.3245,343.9759,343.0231,343.4411,977.0
2022-12-23 11:50:00,353.4,353.4,352.12,353.0,5232.0,343.5967,343.5967,342.3522,343.2078,5232.0
2022-12-23 12:00:00,353.64,353.64,352.73,352.73,1054.0,343.8301,343.8301,342.9453,342.9453,1054.0
2022-12-23 12:10:00,353.11,353.45,353.1,353.22,750.0,343.3148,343.6453,343.305,343.4217,750.0
2022-12-23 12:20:00,353.57,354.15,353.57,353.84,1943.0,343.762,344.3259,343.762,344.0245,1943.0
2022-12-23 12:30:00,353.75,354.39,353.75,353.98,700.0,343.937,344.5592,343.937,344.1606,700.0
2022-12-23 12:40:00,353.96,353.96,353.21,353.21,901.0,344.1412,344.1412,343.412,343.412,901.0
2022-12-23 12:50:00,353.19,353.19,352.78,353.01,3369.0,343.3925,343.3925,342.9939,343.2175,3369.0
2022-12-23 13:00:00,353.12,353.64,353.02,353.37,1437.0,343.3245,343.8301,343.2272,343.5675,1437.0
2022-12-23 13:10:00,353.55,354.2,353.33,354.19,1822.0,343.7425,344.3745,343.5286,344.3648,1822.0
2022-12-23 13:20:00,354.23,354.23,353.78,353.85,916.0,344.4037,344.4037,343.9662,344.0342,916.0
2022-12-23 13:30:00,354.0,354.15,353.88,354.03,1578.0,344.1801,344.3259,344.0634,344.2092,1578.0
2022-12-23 13:40:00,354.28,354.78,354.09,354.74,7300.0,344.4523,344.9384,344.2676,344.8995,7300.0
2022-12-23 13:50:00,354.21,354.41,354.16,354.29,1100.0,344.3842,344.5787,344.3356,344.462,1100.0
2022-12-23 14:00:00,354.18,354.5,353.88,354.26,3106.0,344.3551,344.6662,344.0634,344.4329,3106.0
2022-12-23 14:10:00,354.23,354.91,354.23,354.62,1226.0,344.4037,345.0648,344.4037,344.7829,1226.0
2022-12-23 14:20:00,354.3,354.5,353.98,354.16,2592.0,344.4717,344.6662,344.1606,344.3356,2592.0
2022-12-23 14:30:00,354.51,355.4,354.51,355.4,1460.0,344.6759,345.5412,344.6759,345.5412,1460.0
2022-12-23 14:40:00,355.23,355.31,354.6,354.61,1147.0,345.3759,345.4537,344.7634,344.7731,1147.0
2022-12-23 14:50:00,354.85,355.13,354.59,355.13,2168.0,345.0065,345.2787,344.7537,345.2787,2168.0
2022-12-23 15:00:00,355.16,355.46,354.95,355.24,2018.0,345.3079,345.5996,345.1037,345.3857,2018.0
2022-12-23 15:10:00,355.34,355.74,355.19,355.19,1400.0,345.4829,345.8718,345.3371,345.3371,1400.0
2022-12-23 15:20:00,355.38,355.39,354.9,354.94,1628.0,345.5218,345.5315,345.0551,345.094,1628.0
2022-12-23 15:30:00,355.0,355.08,354.05,354.29,6305.0,345.1523,345.2301,344.2287,344.462,6305.0
2022-12-23 15:40:00,354.28,354.89,354.26,354.79,6781.0,344.4523,345.0454,344.4329,344.9481,6781.0
2022-12-23 15:50:00,354.72,355.6,354.57,355.1,15330.0,344.8801,345.7357,344.7343,345.2495,15330.0
2022-12-27 09:30:00,355.24,357.08,354.03,355.96,9314.0,345.3857,347.1746,344.2092,346.0857,9314.0
2022-12-27 09:40:00,357.0,357.4,356.13,356.23,2140.0,347.0968,347.4857,346.251,346.3482,2140.0
2022-12-27 09:50:00,356.44,357.64,356.18,356.87,5601.0,346.5524,347.7191,346.2996,346.9705,5601.0
2022-12-27 10:00:00,356.72,357.23,355.87,357.23,2361.0,346.8246,347.3205,345.9982,347.3205,2361.0
2022-12-27 10:10:00,356.91,359.75,356.91,359.75,2400.0,347.0093,349.7706,347.0093,349.7706,2400.0
2022-12-27 10:20:00,359.89,360.42,359.16,359.4,6046.0,349.9067,350.422,349.1969,349.4303,6046.0
2022-12-27 10:30:00,359.66,360.45,359.46,360.44,3100.0,349.6831,350.4511,349.4886,350.4414,3100.0
2022-12-27 10:40:00,360.4,361.12,360.09,360.92,6517.0,350.4025,351.1026,350.1011,350.9081,6517.0
2022-12-27 10:50:00,361.01,361.23,360.28,360.58,17816.0,350.9956,351.2095,350.2859,350.5775,17816.0
2022-12-27 11:00:00,360.88,362.11,360.88,361.66,13265.0,350.8692,352.0651,350.8692,351.6276,13265.0
2022-12-27 11:10:00,361.62,362.07,361.12,361.46,5299.0,351.5887,352.0262,351.1026,351.4331,5299.0
2022-12-27 11:20:00,361.6,362.94,361.13,362.74,8157.0,351.5692,352.8721,351.1123,352.6776,8157.0
2022-12-27 11:30:00,363.0,363.56,362.49,363.07,13752.0,352.9304,353.4749,352.4346,352.9985,13752.0
2022-12-27 11:40:00,362.97,363.91,362.78,363.51,6938.0,352.9012,353.8152,352.7165,353.4263,6938.0
2022-12-27 11:50:00,363.62,363.85,363.29,363.55,7570.0,353.5332,353.7568,353.2124,353.4651,7570.0
2022-12-27 12:00:00,363.8,364.66,363.5,363.5,22272.0,353.7082,354.5444,353.4165,353.4165,22272.0
2022-12-27 12:10:00,363.47,363.6,361.91,361.94,8500.0,353.3874,353.5138,351.8706,351.8998,8500.0
2022-12-27 12:20:00,361.9,361.9,360.15,360.2,6423.0,351.8609,351.8609,350.1595,350.2081,6423.0
2022-12-27 12:30:00,360.17,360.89,360.16,360.58,2777.0,350.1789,350.8789,350.1692,350.5775,2777.0
2022-12-27 12:40:00,360.38,360.38,359.81,359.85,1704.0,350.3831,350.3831,349.8289,349.8678,1704.0
2022-12-27 12:50:00,359.85,360.6,359.81,360.6,1877.0,349.8678,350.597,349.8289,350.597,1877.0
2022-12-27 13:00:00,360.56,360.9,359.69,359.86,8311.0,350.5581,350.8887,349.7122,349.8775,8311.0
2022-12-27 13:10:00,359.7,359.91,359.43,359.91,2114.0,349.7219,349.9261,349.4594,349.9261,2114.0
2022-12-27 13:20:00,359.8,359.9,359.23,359.9,5285.0,349.8192,349.9164,349.265,349.9164,5285.0
2022-12-27 13:30:00,359.44,359.75,358.95,358.98,3117.0,349.4692,349.7706,348.9928,349.0219,3117.0
2022-12-27 13:40:00,359.16,359.59,358.92,359.59,3442.0,349.1969,349.615,348.9636,349.615,3442.0
2022-12-27 13:50:00,359.4,359.44,358.84,358.85,2468.0,349.4303,349.4692,348.8858,348.8955,2468.0
2022-12-27 14:00:00,358.86,359.24,358.86,359.0,2473.0,348.9052,349.2747,348.9052,349.0414,2473.0
2022-12-27 14:10:00,359.11,359.11,358.38,358.42,2800.0,349.1483,349.1483,348.4386,348.4775,2800.0
2022-12-27 14:20:00,358.23,358.51,357.87,358.11,2412.0,348.2927,348.565,347.9427,348.1761,2412.0
2022-12-27 14:30:00,358.2,358.55,358.1,358.1,2464.0,348.2636,348.6038,348.1663,348.1663,2464.0
2022-12-27 14:40:00,357.89,358.69,357.42,358.44,7977.0,347.9622,348.74,347.5052,348.4969,7977.0
2022-12-27 14:50:00,358.47,358.54,358.23,358.43,7321.0,348.5261,348.5941,348.2927,348.4872,7321.0
2022-12-27 15:00:00,358.43,359.91,358.39,359.91,7571.0,348.4872,349.9261,348.4483,349.9261,7571.0
2022-12-27 15:10:00,359.91,360.29,359.62,360.12,4750.0,349.9261,350.2956,349.6442,350.1303,4750.0
2022-12-27 15:20:00,359.89,360.0,359.47,359.52,4440.0,349.9067,350.0136,349.4983,349.5469,4440.0
2022-12-27 15:30:00,359.5,359.7,358.91,359.63,12644.0,349.5275,349.7219,348.9539,349.6539,12644.0
2022-12-27 15:40:00,359.7,359.99,358.58,359.0,25127.0,349.7219,350.0039,348.633,349.0414,25127.0
2022-12-27 15:50:00,358.96,359.21,358.25,358.68,56919.0,349.0025,349.2455,348.3122,348.7302,56919.0
2022-12-28 09:30:00,359.34,361.08,358.29,360.39,5920.0,349.3719,351.0637,348.3511,350.3928,5920.0
2022-12-28 09:40:00,360.15,360.8,358.98,359.19,3603.0,350.1595,350.7914,349.0219,349.2261,3603.0
2022-12-28 09:50:00,359.32,359.33,356.84,356.85,6193.0,349.3525,349.3622,346.9413,346.951,6193.0
2022-12-28 10:00:00,356.52,357.53,356.42,356.97,4151.0,346.6302,347.6121,346.5329,347.0677,4151.0
2022-12-28 10:10:00,356.22,356.58,356.11,356.11,2162.0,346.3385,346.6885,346.2315,346.2315,2162.0
2022-12-28 10:20:00,356.29,356.58,354.4,354.91,3827.0,346.4065,346.6885,344.569,345.0648,3827.0
2022-12-28 10:30:00,354.66,355.85,354.65,355.23,4110.0,344.8218,345.9787,344.812,345.3759,4110.0
2022-12-28 10:40:00,355.19,355.86,354.91,355.5,3711.0,345.3371,345.9885,345.0648,345.6385,3711.0
2022-12-28 10:50:00,355.44,355.8,355.42,355.71,6604.0,345.5801,345.9301,345.5607,345.8426,6604.0
2022-12-28 11:00:00,355.98,356.0,354.56,354.96,6067.0,346.1051,346.1246,344.7245,345.1134,6067.0
2022-12-28 11:10:00,355.07,355.07,354.17,354.89,5487.0,345.2204,345.2204,344.3453,345.0454,5487.0
2022-12-28 11:20:00,355.16,355.59,355.13,355.25,7539.0,345.3079,345.726,345.2787,345.3954,7539.0
2022-12-28 11:30:00,355.42,355.42,354.85,354.85,2237.0,345.5607,345.5607,345.0065,345.0065,2237.0
2022-12-28 11:40:00,355.07,355.62,355.02,355.25,10433.0,345.2204,345.7551,345.1718,345.3954,10433.0
2022-12-28 11:50:00,355.39,355.45,354.42,354.8,2673.0,345.5315,345.5898,344.5884,344.9579,2673.0
2022-12-28 12:00:00,354.64,354.92,353.63,353.89,5707.0,344.8023,345.0745,343.8203,344.0731,5707.0
2022-12-28 12:10:00,353.7,353.9,353.31,353.31,1303.0,343.8884,344.0828,343.5092,343.5092,1303.0
2022-12-28 12:20:00,353.28,353.41,352.4,352.86,1941.0,343.48,343.6064,342.6244,343.0717,1941.0
2022-12-28 12:30:00,352.74,353.75,352.74,353.75,2447.0,342.955,343.937,342.955,343.937,2447.0
2022-12-28 12:40:00,353.54,354.28,353.32,354.28,3378.0,343.7328,344.4523,343.5189,344.4523,3378.0
2022-12-28 12:50:00,354.39,355.38,354.39,355.38,1400.0,344.5592,345.5218,344.5592,345.5218,1400.0
2022-12-28 13:00:00,355.47,355.72,355.34,355.63,3665.0,345.6093,345.8524,345.4829,345.7648,3665.0
2022-12-28 13:10:00,355.67,355.78,355.05,355.21,1147.0,345.8037,345.9107,345.2009,345.3565,1147.0
2022-12-28 13:20:00,355.03,355.03,354.39,354.61,1500.0,345.1815,345.1815,344.5592,344.7731,1500.0
2022-12-28 13:30:00,354.25,354.25,352.88,353.15,4632.0,344.4231,344.4231,343.0911,343.3536,4632.0
2022-12-28 13:40:00,352.92,353.3,352.77,352.77,2300.0,343.13,343.4995,342.9842,342.9842,2300.0
2022-12-28 13:50:00,352.83,353.19,352.6,352.98,2200.0,343.0425,343.3925,342.8189,343.1884,2200.0
2022-12-28 14:00:00,353.1,353.24,352.89,353.01,1106.0,343.305,343.4411,343.1009,343.2175,1106.0
2022-12-28 14:10:00,353.19,353.24,352.83,353.02,1375.0,343.3925,343.4411,343.0425,343.2272,1375.0
2022-12-28 14:20:00,353.09,353.12,352.72,352.87,4081.0,343.2953,343.3245,342.9356,343.0814,4081.0
2022-12-28 14:30:00,352.8,353.44,352.8,353.18,3308.0,343.0134,343.6356,343.0134,343.3828,3308.0
2022-12-28 14:40:00,353.44,354.15,353.44,354.02,640.0,343.6356,344.3259,343.6356,344.1995,640.0
2022-12-28 14:50:00,353.81,353.91,353.45,353.55,2176.0,343.9953,344.0926,343.6453,343.7425,2176.0
2022-12-28 15:00:00,353.13,353.13,352.18,352.18,1200.0,343.3342,343.3342,342.4106,342.4106,1200.0
2022-12-28 15:10:00,352.2,352.26,351.7,352.07,3539.0,342.43,342.4883,341.9439,342.3036,3539.0
2022-12-28 15:20:00,352.26,352.3,351.77,352.02,3640.0,342.4883,342.5272,342.0119,342.255,3640.0
2022-12-28 15:30:00,352.23,352.58,351.82,351.85,6715.0,342.4592,342.7995,342.0605,342.0897,6715.0
2022-12-28 15:40:00,351.85,352.6,351.4,352.18,8618.0,342.0897,342.8189,341.6522,342.4106,8618.0
2022-12-28 15:50:00,352.28,352.49,351.67,351.67,20147.0,342.5078,342.712,341.9147,341.9147,20147.0
2022-12-29 09:30:00,355.6,355.6,354.35,355.26,4886.0,345.7357,345.7357,344.5204,345.4051,4886.0
2022-12-29 09:40:00,355.93,356.88,355.93,356.46,1685.0,346.0565,346.9802,346.0565,346.5718,1685.0
2022-12-29 09:50:00,355.6,356.81,355.6,356.62,1596.0,345.7357,346.9121,345.7357,346.7274,1596.0
2022-12-29 10:00:00,356.99,358.22,356.58,358.02,3624.0,347.0871,348.283,346.6885,348.0885,3624.0
2022-12-29 10:10:00,358.65,358.65,358.28,358.28,513.0,348.7011,348.7011,348.3413,348.3413,513.0
2022-12-29 10:20:00,358.3,358.55,357.83,357.93,9217.0,348.3608,348.6038,347.9038,348.001,9217.0
2022-12-29 10:30:00,357.92,358.65,357.75,358.65,3201.0,347.9913,348.7011,347.826,348.7011,3201.0
2022-12-29 10:40:00,358.43,358.43,357.7,357.88,3062.0,348.4872,348.4872,347.7774,347.9524,3062.0
2022-12-29 10:50:00,358.24,358.37,357.94,358.22,2569.0,348.3024,348.4288,348.0108,348.283,2569.0
2022-12-29 11:00:00,357.91,358.05,357.55,357.66,23017.0,347.9816,348.1177,347.6316,347.7385,23017.0
2022-12-29 11:10:00,357.63,358.09,357.55,358.09,2976.0,347.7094,348.1566,347.6316,348.1566,2976.0
2022-12-29 11:20:00,358.25,359.02,357.96,358.74,1996.0,348.3122,349.0608,348.0302,348.7886,1996.0
2022-12-29 11:30:00,358.83,359.74,358.83,359.31,1434.0,348.8761,349.7608,348.8761,349.3428,1434.0
2022-12-29 11:40:00,359.41,359.76,359.3,359.68,2100.0,349.44,349.7803,349.333,349.7025,2100.0
2022-12-29 11:50:00,359.58,360.27,359.58,360.06,1900.0,349.6053,350.2761,349.6053,350.072,1900.0
2022-12-29 12:00:00,360.08,360.23,359.91,359.95,1100.0,350.0914,350.2372,349.9261,349.965,1100.0
2022-12-29 12:10:00,360.53,360.58,360.05,360.37,2333.0,350.5289,350.5775,350.0622,350.3734,2333.0
2022-12-29 12:20:00,360.26,360.38,360.05,360.28,1389.0,350.2664,350.3831,350.0622,350.2859,1389.0
2022-12-29 12:30:00,360.27,360.43,359.89,359.89,1803.0,350.2761,350.4317,349.9067,349.9067,1803.0
2022-12-29 12:40:00,359.88,360.41,359.88,360.41,1112.0,349.897,350.4123,349.897,350.4123,1112.0
2022-12-29 12:50:00,360.52,360.52,360.18,360.34,1005.0,350.5192,350.5192,350.1886,350.3442,1005.0
2022-12-29 13:00:00,360.58,360.74,360.09,360.09,2400.0,350.5775,350.7331,350.1011,350.1011,2400.0
2022-12-29 13:10:00,360.31,360.66,360.3,360.51,1738.0,350.315,350.6553,350.3053,350.5095,1738.0
2022-12-29 13:20:00,360.22,360.4,359.2,359.2,3712.0,350.2275,350.4025,349.2358,349.2358,3712.0
2022-12-29 13:30:00,359.07,359.07,358.42,358.66,1611.0,349.1094,349.1094,348.4775,348.7108,1611.0
2022-12-29 13:40:00,358.79,359.02,358.6,358.6,1915.0,348.8372,349.0608,348.6525,348.6525,1915.0
2022-12-29 13:50:00,358.6,358.6,358.17,358.27,2163.0,348.6525,348.6525,348.2344,348.3316,2163.0
2022-12-29 14:00:00,358.71,359.18,358.64,358.86,2500.0,348.7594,349.2164,348.6914,348.9052,2500.0
2022-12-29 14:10:00,359.08,359.12,358.66,359.1,2000.0,349.1191,349.158,348.7108,349.1386,2000.0
2022-12-29 14:20:00,359.02,359.27,358.74,358.74,1337.0,349.0608,349.3039,348.7886,348.7886,1337.0
2022-12-29 14:30:00,358.77,359.04,358.74,359.04,1400.0,348.8177,349.0803,348.7886,349.0803,1400.0
2022-12-29 14:40:00,359.07,359.41,358.95,359.0,3600.0,349.1094,349.44,348.9928,349.0414,3600.0
2022-12-29 14:50:00,358.88,358.88,357.91,358.13,5613.0,348.9247,348.9247,347.9816,348.1955,5613.0
2022-12-29 15:00:00,357.91,357.97,356.75,356.75,4918.0,347.9816,348.0399,346.8538,346.8538,4918.0
2022-12-29 15:10:00,356.73,356.77,355.64,355.93,7071.0,346.8343,346.8732,345.7746,346.0565,7071.0
2022-12-29 15:20:00,356.08,356.41,355.65,356.03,6913.0,346.2024,346.5232,345.7843,346.1538,6913.0
2022-12-29 15:30:00,355.96,356.81,355.96,356.71,11859.0,346.0857,346.9121,346.0857,346.8149,11859.0
2022-12-29 15:40:00,356.7,357.21,356.57,357.16,8692.0,346.8052,347.301,346.6788,347.2524,8692.0
2022-12-29 15:50:00,357.2,357.66,356.03,356.11,51123.0,347.2913,347.7385,346.1538,346.2315,51123.0
2022-12-30 09:30:00,352.96,353.87,351.53,352.55,3191.0,343.1689,344.0537,341.7786,342.7703,3191.0
2022-12-30 09:40:00,352.94,352.94,350.66,351.19,8354.0,343.1495,343.1495,340.9327,341.448,8354.0
2022-12-30 09:50:00,351.38,352.77,351.27,352.77,1581.0,341.6327,342.9842,341.5258,342.9842,1581.0
2022-12-30 10:00:00,352.31,353.97,352.31,353.74,4304.0,342.5369,344.1509,342.5369,343.9273,4304.0
2022-12-30 10:10:00,353.82,355.15,353.82,355.1,2050.0,344.0051,345.2982,344.0051,345.2495,2050.0
2022-12-30 10:20:00,355.6,355.6,354.82,354.94,3869.0,345.7357,345.7357,344.9773,345.094,3869.0
2022-12-30 10:30:00,354.85,355.14,354.71,354.96,1944.0,345.0065,345.2884,344.8704,345.1134,1944.0
2022-12-30 10:40:00,354.73,355.24,354.38,355.17,2183.0,344.8898,345.3857,344.5495,345.3176,2183.0
2022-12-30 10:50:00,355.42,355.6,354.38,354.65,6290.0,345.5607,345.7357,344.5495,344.812,6290.0
2022-12-30 11:00:00,354.86,355.23,354.54,355.23,2000.0,345.0162,345.3759,344.7051,345.3759,2000.0
2022-12-30 11:10:00,355.29,355.54,354.8,354.92,9257.0,345.4343,345.6773,344.9579,345.0745,9257.0
2022-12-30 11:20:00,354.8,354.8,353.68,353.68,3643.0,344.9579,344.9579,343.8689,343.8689,3643.0
2022-12-30 11:30:00,353.98,354.8,353.93,354.8,2408.0,344.1606,344.9579,344.112,344.9579,2408.0
2022-12-30 11:40:00,354.72,355.03,354.67,354.88,2153.0,344.8801,345.1815,344.8315,345.0357,2153.0
2022-12-30 11:50:00,355.11,355.5,354.85,355.5,2392.0,345.2593,345.6385,345.0065,345.6385,2392.0
2022-12-30 12:00:00,355.69,355.69,355.06,355.06,1700.0,345.8232,345.8232,345.2107,345.2107,1700.0
2022-12-30 12:10:00,355.02,355.19,354.48,354.88,10600.0,345.1718,345.3371,344.6467,345.0357,10600.0
2022-12-30 12:20:00,354.8,354.8,354.56,354.6,2544.0,344.9579,344.9579,344.7245,344.7634,2544.0
2022-12-30 12:30:00,354.68,354.68,353.69,353.99,6308.0,344.8412,344.8412,343.8787,344.1703,6308.0
2022-12-30 12:40:00,354.04,354.04,353.37,353.62,5643.0,344.219,344.219,343.5675,343.8106,5643.0
2022-12-30 12:50:00,353.59,353.82,353.19,353.82,3700.0,343.7814,344.0051,343.3925,344.0051,3700.0
2022-12-30 13:00:00,353.61,354.26,353.61,354.19,1730.0,343.8009,344.4329,343.8009,344.3648,1730.0
2022-12-30 13:10:00,353.9,354.1,353.14,353.25,2717.0,344.0828,344.2773,343.3439,343.4509,2717.0
2022-12-30 13:20:00,352.97,353.2,351.69,353.12,4318.0,343.1786,343.4023,341.9341,343.3245,4318.0
2022-12-30 13:30:00,353.53,353.82,353.25,353.8,2730.0,343.7231,344.0051,343.4509,343.9856,2730.0
2022-12-30 13:40:00,353.8,353.8,353.3,353.3,1288.0,343.9856,343.9856,343.4995,343.4995,1288.0
2022-12-30 13:50:00,353.14,353.66,353.14,353.59,1047.0,343.3439,343.8495,343.3439,343.7814,1047.0
2022-12-30 14:00:00,353.7,353.73,352.93,352.93,2236.0,343.8884,343.9176,343.1397,343.1397,2236.0
2022-12-30 14:10:00,353.01,353.24,352.91,353.05,1606.0,343.2175,343.4411,343.1203,343.2564,1606.0
2022-12-30 14:20:00,352.94,353.3,352.82,353.26,1423.0,343.1495,343.4995,343.0328,343.4606,1423.0
2022-12-30 14:30:00,353.22,353.56,353.07,353.37,1591.0,343.4217,343.7523,343.2759,343.5675,1591.0
2022-12-30 14:40:00,353.07,353.24,352.87,353.07,1181.0,343.2759,343.4411,343.0814,343.2759,1181.0
2022-12-30 14:50:00,352.72,353.18,352.55,352.95,2344.0,342.9356,343.3828,342.7703,343.1592,2344.0
2022-12-30 15:00:00,353.12,353.88,353.12,353.88,2707.0,343.3245,344.0634,343.3245,344.0634,2707.0
2022-12-30 15:10:00,353.98,354.61,353.98,354.29,2559.0,344.1606,344.7731,344.1606,344.462,2559.0
2022-12-30 15:20:00,354.34,354.49,353.78,354.01,3934.0,344.5106,344.6565,343.9662,344.1898,3934.0
2022-12-30 15:30:00,353.81,355.17,353.8,355.14,4980.0,343.9953,345.3176,343.9856,345.2884,4980.0
2022-12-30 15:40:00,355.18,356.2,355.0,356.08,7794.0,345.3273,346.319,345.1523,346.2024,7794.0
2022-12-30 15:50:00,356.22,356.63,355.1,355.42,20869.0,346.3385,346.7371,345.2495,345.5607,20869.0
2023-01-03 09:30:00,357.7,359.4,356.98,357.41,9591.0,347.7774,349.4303,347.0774,347.4955,9591.0
2023-01-03 09:40:00,357.22,358.56,355.95,356.38,6128.0,347.3107,348.6136,346.076,346.494,6128.0
2023-01-03 09:50:00,356.98,357.04,353.55,353.99,4027.0,347.0774,347.1357,343.7425,344.1703,4027.0
2023-01-03 10:00:00,353.99,355.77,353.99,354.88,6130.0,344.1703,345.901,344.1703,345.0357,6130.0
2023-01-03 10:10:00,354.48,354.57,352.6,352.6,3492.0,344.6467,344.7343,342.8189,342.8189,3492.0
2023-01-03 10:20:00,352.49,354.35,352.19,354.35,3378.0,342.712,344.5204,342.4203,344.5204,3378.0
2023-01-03 10:30:00,353.91,356.17,353.91,355.79,15405.0,344.0926,346.2899,344.0926,345.9204,15405.0
2023-01-03 10:40:00,355.93,357.42,355.93,357.26,9694.0,346.0565,347.5052,346.0565,347.3496,9694.0
2023-01-03 10:50:00,357.26,357.82,356.69,357.72,6296.0,347.3496,347.8941,346.7954,347.7969,6296.0
2023-01-03 11:00:00,357.91,358.34,356.42,356.43,2891.0,347.9816,348.3997,346.5329,346.5427,2891.0
2023-01-03 11:10:00,356.06,356.33,354.58,354.94,2766.0,346.1829,346.4454,344.744,345.094,2766.0
2023-01-03 11:20:00,354.6,355.26,354.41,355.26,5299.0,344.7634,345.4051,344.5787,345.4051,5299.0
2023-01-03 11:30:00,355.12,355.12,354.31,354.54,2025.0,345.269,345.269,344.4815,344.7051,2025.0
2023-01-03 11:40:00,354.52,354.53,353.51,353.69,2502.0,344.6856,344.6954,343.7037,343.8787,2502.0
2023-01-03 11:50:00,353.33,354.26,353.3,354.16,1608.0,343.5286,344.4329,343.4995,344.3356,1608.0
2023-01-03 12:00:00,354.24,354.5,353.85,354.44,3422.0,344.4134,344.6662,344.0342,344.6079,3422.0
2023-01-03 12:10:00,354.41,354.53,353.77,353.78,2149.0,344.5787,344.6954,343.9564,343.9662,2149.0
2023-01-03 12:20:00,353.88,354.23,353.34,354.05,3245.0,344.0634,344.4037,343.5384,344.2287,3245.0
2023-01-03 12:30:00,354.29,356.18,354.27,355.79,2200.0,344.462,346.2996,344.4426,345.9204,2200.0
2023-01-03 12:40:00,355.71,355.71,353.58,353.58,2150.0,345.8426,345.8426,343.7717,343.7717,2150.0
2023-01-03 12:50:00,353.69,354.82,353.63,354.56,800.0,343.8787,344.9773,343.8203,344.7245,800.0
2023-01-03 13:00:00,354.31,354.94,354.31,354.62,3126.0,344.4815,345.094,344.4815,344.7829,3126.0
2023-01-03 13:10:00,354.8,355.36,354.79,355.33,1195.0,344.9579,345.5023,344.9481,345.4732,1195.0
2023-01-03 13:20:00,355.18,356.04,355.1,356.04,1512.0,345.3273,346.1635,345.2495,346.1635,1512.0
2023-01-03 13:30:00,355.85,356.27,355.76,355.79,3005.0,345.9787,346.3871,345.8912,345.9204,3005.0
2023-01-03 13:40:00,355.67,355.87,355.29,355.38,3865.0,345.8037,345.9982,345.4343,345.5218,3865.0
2023-01-03 13:50:00,355.34,356.04,355.08,356.04,3642.0,345.4829,346.1635,345.2301,346.1635,3642.0
2023-01-03 14:00:00,355.77,356.08,354.7,354.75,3037.0,345.901,346.2024,344.8606,344.9093,3037.0
2023-01-03 14:10:00,354.49,354.79,353.57,353.57,3160.0,344.6565,344.9481,343.762,343.762,3160.0
2023-01-03 14:20:00,353.7,354.3,353.15,353.7,3319.0,343.8884,344.4717,343.3536,343.8884,3319.0
2023-01-03 14:30:00,353.06,353.06,352.41,352.67,1973.0,343.2661,343.2661,342.6342,342.887,1973.0
2023-01-03 14:40:00,352.63,355.31,352.58,355.3,5112.0,342.8481,345.4537,342.7995,345.444,5112.0
2023-01-03 14:50:00,355.17,355.27,354.41,354.95,3300.0,345.3176,345.4148,344.5787,345.1037,3300.0
2023-01-03 15:00:00,354.96,355.81,354.96,355.61,5043.0,345.1134,345.9399,345.1134,345.7454,5043.0
2023-01-03 15:10:00,355.54,357.03,355.53,356.79,8776.0,345.6773,347.126,345.6676,346.8927,8776.0
2023-01-03 15:20:00,356.69,356.71,355.69,356.63,6593.0,346.7954,346.8149,345.8232,346.7371,6593.0
2023-01-03 15:30:00,357.0,357.33,356.47,356.51,8766.0,347.0968,347.4177,346.5815,346.6204,8766.0
2023-01-03 15:40:00,356.5,357.29,356.3,357.29,12956.0,346.6107,347.3788,346.4163,347.3788,12956.0
2023-01-03 15:50:00,357.25,357.82,356.64,356.71,37452.0,347.3399,347.8941,346.7468,346.8149,37452.0
2023-01-04 09:30:00,360.53,364.0,359.94,363.88,16114.0,350.5289,353.9027,349.9553,353.786,16114.0
2023-01-04 09:40:00,363.99,364.49,362.84,363.21,9073.0,353.8929,354.3791,352.7748,353.1346,9073.0
2023-01-04 09:50:00,363.05,363.61,362.1,363.05,5372.0,352.979,353.5235,352.0554,352.979,5372.0
2023-01-04 10:00:00,362.97,364.89,361.11,361.43,15833.0,352.9012,354.768,351.0928,351.404,15833.0
2023-01-04 10:10:00,360.91,361.81,360.52,361.1,2417.0,350.8984,351.7734,350.5192,351.0831,2417.0
2023-01-04 10:20:00,361.3,361.92,360.26,361.92,2348.0,351.2776,351.8804,350.2664,351.8804,2348.0
2023-01-04 10:30:00,361.59,362.09,361.48,361.48,2706.0,351.5595,352.0456,351.4526,351.4526,2706.0
2023-01-04 10:40:00,361.3,363.42,361.17,363.42,1879.0,351.2776,353.3388,351.1512,353.3388,1879.0
2023-01-04 10:50:00,362.82,363.13,362.69,363.12,3017.0,352.7554,353.0568,352.629,353.0471,3017.0
2023-01-04 11:00:00,363.23,363.23,361.84,361.97,5138.0,353.154,353.154,351.8026,351.929,5138.0
2023-01-04 11:10:00,362.3,363.0,362.0,363.0,4551.0,352.2498,352.9304,351.9581,352.9304,4551.0
2023-01-04 11:20:00,362.63,363.01,362.37,362.73,4061.0,352.5707,352.9401,352.3179,352.6679,4061.0
2023-01-04 11:30:00,363.0,364.21,363.0,364.21,8346.0,352.9304,354.1068,352.9304,354.1068,8346.0
2023-01-04 11:40:00,364.28,365.24,364.26,364.84,3350.0,354.1749,355.1083,354.1555,354.7194,3350.0
2023-01-04 11:50:00,364.99,366.1,364.99,366.0,2329.0,354.8652,355.9444,354.8652,355.8472,2329.0
2023-01-04 12:00:00,366.11,366.11,365.11,365.11,1700.0,355.9541,355.9541,354.9819,354.9819,1700.0
2023-01-04 12:10:00,365.21,365.36,364.76,365.03,1951.0,355.0791,355.2249,354.6416,354.9041,1951.0
2023-01-04 12:20:00,364.76,365.14,364.6,365.05,1538.0,354.6416,355.011,354.486,354.9235,1538.0
2023-01-04 12:30:00,365.21,366.15,365.21,365.88,2260.0,355.0791,355.993,355.0791,355.7305,2260.0
2023-01-04 12:40:00,365.88,366.05,365.87,365.97,600.0,355.7305,355.8958,355.7208,355.818,600.0
2023-01-04 12:50:00,365.95,366.49,365.63,365.64,7514.0,355.7986,356.3236,355.4874,355.4972,7514.0
2023-01-04 13:00:00,365.72,366.84,365.16,366.84,2482.0,355.575,356.6639,355.0305,356.6639,2482.0
2023-01-04 13:10:00,366.8,366.93,366.51,366.6,5109.0,356.625,356.7514,356.343,356.4305,5109.0
2023-01-04 13:20:00,366.66,366.87,366.5,366.87,4026.0,356.4889,356.6931,356.3333,356.6931,4026.0
2023-01-04 13:30:00,366.71,367.47,366.67,367.15,4195.0,356.5375,357.2764,356.4986,356.9653,4195.0
2023-01-04 13:40:00,367.17,367.29,366.65,366.65,5579.0,356.9847,357.1014,356.4792,356.4792,5579.0
2023-01-04 13:50:00,366.11,366.69,364.94,365.01,5678.0,355.9541,356.518,354.8166,354.8846,5678.0
2023-01-04 14:00:00,365.79,367.28,364.55,365.88,16700.0,355.643,357.0917,354.4374,355.7305,16700.0
2023-01-04 14:10:00,365.88,367.53,365.13,367.0,7570.0,355.7305,357.3347,355.0013,356.8194,7570.0
2023-01-04 14:20:00,367.03,367.24,364.03,364.09,8860.0,356.8486,357.0528,353.9318,353.9902,8860.0
2023-01-04 14:30:00,364.25,365.5,363.85,364.66,12554.0,354.1457,355.3611,353.7568,354.5444,12554.0
2023-01-04 14:40:00,364.15,365.4,364.11,364.8,2380.0,354.0485,355.2638,354.0096,354.6805,2380.0
2023-01-04 14:50:00,364.71,365.94,364.32,365.94,3502.0,354.593,355.7888,354.2138,355.7888,3502.0
2023-01-04 15:00:00,365.97,366.58,365.46,365.82,4040.0,355.818,356.4111,355.3222,355.6722,4040.0
2023-01-04 15:10:00,365.81,366.35,365.63,365.69,7560.0,355.6625,356.1875,355.4874,355.5458,7560.0
2023-01-04 15:20:00,365.94,365.99,364.48,365.2,5009.0,355.7888,355.8375,354.3693,355.0694,5009.0
2023-01-04 15:30:00,364.74,365.18,363.78,364.49,11841.0,354.6221,355.0499,353.6888,354.3791,11841.0
2023-01-04 15:40:00,364.26,364.67,363.63,364.65,10496.0,354.1555,354.5541,353.5429,354.5346,10496.0
2023-01-04 15:50:00,364.83,366.29,364.54,365.96,39520.0,354.7096,356.1291,354.4277,355.8083,39520.0
2023-01-05 09:30:00,361.59,363.94,359.55,359.55,8442.0,351.5595,353.8443,349.5761,349.5761,8442.0
2023-01-05 09:40:00,359.17,361.13,359.17,361.0,3750.0,349.2066,351.1123,349.2066,350.9859,3750.0
2023-01-05 09:50:00,361.28,363.28,361.2,363.28,5813.0,351.2581,353.2026,351.1803,353.2026,5813.0
2023-01-05 10:00:00,363.25,364.29,362.33,363.6,4236.0,353.1735,354.1846,352.279,353.5138,4236.0
2023-01-05 10:10:00,363.7,365.36,363.7,364.92,8618.0,353.611,355.2249,353.611,354.7971,8618.0
2023-01-05 10:20:00,364.83,364.92,363.39,364.2,3100.0,354.7096,354.7971,353.3096,354.0971,3100.0
2023-01-05 10:30:00,364.32,364.32,363.32,363.59,1600.0,354.2138,354.2138,353.2415,353.504,1600.0
2023-01-05 10:40:00,363.75,365.47,363.67,364.94,9337.0,353.6596,355.3319,353.5818,354.8166,9337.0
2023-01-05 10:50:00,364.9,365.08,363.65,363.87,3230.0,354.7777,354.9527,353.5624,353.7763,3230.0
2023-01-05 11:00:00,363.86,364.25,363.45,364.25,1845.0,353.7665,354.1457,353.3679,354.1457,1845.0
2023-01-05 11:10:00,364.24,364.4,363.79,363.83,1906.0,354.136,354.2916,353.6985,353.7374,1906.0
2023-01-05 11:20:00,363.81,363.82,363.17,363.35,3202.0,353.7179,353.7277,353.0957,353.2707,3202.0
2023-01-05 11:30:00,363.69,363.95,363.58,363.69,4237.0,353.6013,353.8541,353.4943,353.6013,4237.0
2023-01-05 11:40:00,363.63,363.78,362.73,363.78,16274.0,353.5429,353.6888,352.6679,353.6888,16274.0
2023-01-05 11:50:00,363.72,363.83,363.27,363.31,5993.0,353.6304,353.7374,353.1929,353.2318,5993.0
2023-01-05 12:00:00,363.65,363.88,363.48,363.79,4800.0,353.5624,353.786,353.3971,353.6985,4800.0
2023-01-05 12:10:00,363.9,363.9,363.28,363.28,2865.0,353.8054,353.8054,353.2026,353.2026,2865.0
2023-01-05 12:20:00,363.86,364.41,363.86,364.41,637.0,353.7665,354.3013,353.7665,354.3013,637.0
2023-01-05 12:30:00,364.78,365.49,364.78,365.38,2219.0,354.661,355.3513,354.661,355.2444,2219.0
2023-01-05 12:40:00,365.01,365.32,364.86,364.91,1741.0,354.8846,355.186,354.7388,354.7874,1741.0
2023-01-05 12:50:00,364.58,364.7,364.34,364.42,2870.0,354.4666,354.5832,354.2332,354.311,2870.0
2023-01-05 13:00:00,364.26,364.83,364.0,364.69,10100.0,354.1555,354.7096,353.9027,354.5735,10100.0
2023-01-05 13:10:00,364.64,364.92,363.75,363.82,3401.0,354.5249,354.7971,353.6596,353.7277,3401.0
2023-01-05 13:20:00,364.0,365.92,363.7,365.25,8648.0,353.9027,355.7694,353.611,355.118,8648.0
2023-01-05 13:30:00,365.87,365.87,365.39,365.41,1129.0,355.7208,355.7208,355.2541,355.2736,1129.0
2023-01-05 13:40:00,365.61,365.61,365.06,365.06,5853.0,355.468,355.468,354.9333,354.9333,5853.0
2023-01-05 13:50:00,364.99,365.43,364.43,364.43,11643.0,354.8652,355.293,354.3207,354.3207,11643.0
2023-01-05 14:00:00,364.75,365.14,364.49,364.64,12832.0,354.6319,355.011,354.3791,354.5249,12832.0
2023-01-05 14:10:00,364.64,364.64,363.93,364.0,5749.0,354.5249,354.5249,353.8346,353.9027,5749.0
2023-01-05 14:20:00,363.92,364.13,363.31,363.31,3490.0,353.8249,354.0291,353.2318,353.2318,3490.0
2023-01-05 14:30:00,363.37,364.13,363.12,363.84,6195.0,353.2901,354.0291,353.0471,353.7471,6195.0
2023-01-05 14:40:00,363.7,363.7,362.88,363.18,5127.0,353.611,353.611,352.8137,353.1054,5127.0
2023-01-05 14:50:00,362.98,363.03,362.46,362.48,4612.0,352.911,352.9596,352.4054,352.4248,4612.0
2023-01-05 15:00:00,361.99,362.16,361.68,361.78,10053.0,351.9484,352.1137,351.647,351.7442,10053.0
2023-01-05 15:10:00,361.78,361.93,361.52,361.69,8327.0,351.7442,351.8901,351.4915,351.6567,8327.0
2023-01-05 15:20:00,361.98,362.18,361.68,361.94,3856.0,351.9387,352.1332,351.647,351.8998,3856.0
2023-01-05 15:30:00,361.93,362.29,361.32,362.28,9140.0,351.8901,352.2401,351.297,352.2304,9140.0
2023-01-05 15:40:00,362.29,362.86,361.99,362.41,13870.0,352.2401,352.7943,351.9484,352.3568,13870.0
2023-01-05 15:50:00,362.58,364.12,362.33,364.01,44399.0,352.5221,354.0193,352.279,353.9124,44399.0
2023-01-06 09:30:00,367.65,369.81,366.96,366.98,13885.0,357.4514,359.5515,356.7806,356.8,13885.0
2023-01-06 09:40:00,367.92,368.47,366.56,367.16,3779.0,357.7139,358.2487,356.3917,356.975,3779.0
2023-01-06 09:50:00,367.3,368.33,367.15,367.98,23051.0,357.1111,358.1126,356.9653,357.7723,23051.0
2023-01-06 10:00:00,368.68,371.55,368.48,370.8,9060.0,358.4528,361.2432,358.2584,360.514,9060.0
2023-01-06 10:10:00,371.1,372.62,370.88,371.81,5785.0,360.8057,362.2835,360.5918,361.496,5785.0
2023-01-06 10:20:00,371.8,372.96,371.6,372.96,4463.0,361.4863,362.6141,361.2918,362.6141,4463.0
2023-01-06 10:30:00,372.92,373.84,372.83,373.82,7452.0,362.5752,363.4697,362.4877,363.4503,7452.0
2023-01-06 10:40:00,373.9,374.76,373.26,374.31,9303.0,363.528,364.3642,362.9058,363.9267,9303.0
2023-01-06 10:50:00,374.34,375.47,373.78,375.0,9756.0,363.9558,365.0545,363.4114,364.5975,9756.0
2023-01-06 11:00:00,375.27,375.27,374.39,374.39,9472.0,364.86,364.86,364.0044,364.0044,9472.0
2023-01-06 11:10:00,374.64,374.69,374.2,374.41,5612.0,364.2475,364.2961,363.8197,364.0239,5612.0
2023-01-06 11:20:00,374.5,374.99,373.84,374.6,8269.0,364.1114,364.5878,363.4697,364.2086,8269.0
2023-01-06 11:30:00,374.4,375.24,374.25,375.13,7025.0,364.0142,364.8309,363.8683,364.7239,7025.0
2023-01-06 11:40:00,375.17,375.54,374.9,375.54,3647.0,364.7628,365.1225,364.5003,365.1225,3647.0
2023-01-06 11:50:00,375.62,376.46,375.55,375.56,6089.0,365.2003,366.017,365.1323,365.142,6089.0
2023-01-06 12:00:00,375.66,375.66,374.57,374.63,1406.0,365.2392,365.2392,364.1795,364.2378,1406.0
2023-01-06 12:10:00,374.75,374.92,374.13,374.55,1366.0,364.3545,364.5197,363.7517,364.16,1366.0
2023-01-06 12:20:00,374.45,374.45,373.11,373.26,3823.0,364.0628,364.0628,362.76,362.9058,3823.0
2023-01-06 12:30:00,373.0,373.9,373.0,373.9,2910.0,362.653,363.528,362.653,363.528,2910.0
2023-01-06 12:40:00,373.96,374.45,373.42,374.45,3143.0,363.5864,364.0628,363.0614,364.0628,3143.0
2023-01-06 12:50:00,374.53,375.3,374.53,375.02,12283.0,364.1406,364.8892,364.1406,364.617,12283.0
2023-01-06 13:00:00,375.58,375.75,375.21,375.51,2789.0,365.1614,365.3267,364.8017,365.0934,2789.0
2023-01-06 13:10:00,375.65,376.24,375.64,376.11,1404.0,365.2295,365.8031,365.2198,365.6767,1404.0
2023-01-06 13:20:00,376.29,376.73,376.0,376.73,7394.0,365.8517,366.2795,365.5698,366.2795,7394.0
2023-01-06 13:30:00,376.66,377.5,376.55,377.5,18343.0,366.2115,367.0282,366.1045,367.0282,18343.0
2023-01-06 13:40:00,377.54,377.96,376.4,376.94,9434.0,367.0671,367.4754,365.9587,366.4837,9434.0
2023-01-06 13:50:00,376.99,377.97,376.88,377.84,6975.0,366.5323,367.4851,366.4254,367.3587,6975.0
2023-01-06 14:00:00,377.8,378.58,377.79,378.57,6219.0,367.3199,368.0782,367.3101,368.0685,6219.0
2023-01-06 14:10:00,378.5,379.3,378.43,379.11,8322.0,368.0004,368.7782,367.9324,368.5935,8322.0
2023-01-06 14:20:00,379.14,379.77,379.09,379.5,11951.0,368.6227,369.2352,368.5741,368.9727,11951.0
2023-01-06 14:30:00,379.41,379.47,378.15,379.09,15347.0,368.8852,368.9435,367.6601,368.5741,15347.0
2023-01-06 14:40:00,379.06,379.63,378.87,379.06,12733.0,368.5449,369.0991,368.3602,368.5449,12733.0
2023-01-06 14:50:00,378.88,379.57,378.86,379.47,7357.0,368.3699,369.0408,368.3504,368.9435,7357.0
2023-01-06 15:00:00,379.09,379.64,378.56,378.66,15746.0,368.5741,369.1088,368.0588,368.156,15746.0
2023-01-06 15:10:00,378.92,379.51,378.56,378.71,12276.0,368.4088,368.9824,368.0588,368.2046,12276.0
2023-01-06 15:20:00,378.77,378.77,377.62,378.19,11403.0,368.2629,368.2629,367.1448,367.699,11403.0
2023-01-06 15:30:00,378.07,379.06,378.07,378.91,10354.0,367.5824,368.5449,367.5824,368.3991,10354.0
2023-01-06 15:40:00,379.03,379.19,378.08,378.08,18265.0,368.5157,368.6713,367.5921,367.5921,18265.0
2023-01-06 15:50:00,378.1,378.15,377.17,377.2,27097.0,367.6115,367.6601,366.7073,366.7365,27097.0
2023-01-09 09:30:00,382.73,386.76,380.04,381.79,21670.0,372.1131,376.0313,369.4977,371.1992,21670.0
2023-01-09 09:40:00,381.36,382.99,381.23,381.5,18547.0,370.7811,372.3659,370.6547,370.9172,18547.0
2023-01-09 09:50:00,381.58,381.91,380.75,381.33,8785.0,370.995,371.3158,370.188,370.7519,8785.0
2023-01-09 10:00:00,381.39,384.0,381.23,382.47,6799.0,370.8103,373.3479,370.6547,371.8603,6799.0
2023-01-09 10:10:00,382.5,383.04,381.7,383.04,5467.0,371.8895,372.4145,371.1117,372.4145,5467.0
2023-01-09 10:20:00,383.0,383.08,381.55,382.72,9723.0,372.3756,372.4534,370.9658,372.1034,9723.0
2023-01-09 10:30:00,382.86,384.66,382.65,384.21,10383.0,372.2395,373.9896,372.0353,373.552,10383.0
2023-01-09 10:40:00,384.0,385.12,383.96,385.12,9577.0,373.3479,374.4368,373.309,374.4368,9577.0
2023-01-09 10:50:00,385.12,385.19,383.67,383.68,9506.0,374.4368,374.5049,373.027,373.0367,9506.0
2023-01-09 11:00:00,383.72,386.33,383.72,385.82,12952.0,373.0756,375.6132,373.0756,375.1174,12952.0
2023-01-09 11:10:00,385.85,387.3,385.84,387.3,3614.0,375.1465,376.5563,375.1368,376.5563,3614.0
2023-01-09 11:20:00,387.52,387.61,387.02,387.25,12374.0,376.7702,376.8577,376.2841,376.5077,12374.0
2023-01-09 11:30:00,387.22,387.34,386.79,386.83,7266.0,376.4785,376.5952,376.0605,376.0994,7266.0
2023-01-09 11:40:00,386.94,387.92,386.83,387.56,1885.0,376.2063,377.1591,376.0994,376.8091,1885.0
2023-01-09 11:50:00,387.74,388.74,387.74,388.67,10423.0,376.9841,377.9564,376.9841,377.8883,10423.0
2023-01-09 12:00:00,388.71,388.72,387.0,387.25,6958.0,377.9272,377.9369,376.2646,376.5077,6958.0
2023-01-09 12:10:00,387.14,387.23,386.66,386.7,5361.0,376.4008,376.4883,375.9341,375.973,5361.0
2023-01-09 12:20:00,386.64,387.12,386.25,387.12,5781.0,375.9146,376.3813,375.5355,376.3813,5781.0
2023-01-09 12:30:00,387.2,387.6,385.42,385.48,11215.0,376.4591,376.848,374.7285,374.7868,11215.0
2023-01-09 12:40:00,385.5,386.01,385.42,386.0,3623.0,374.8063,375.3021,374.7285,375.2924,3623.0
2023-01-09 12:50:00,386.0,386.23,385.44,385.49,3192.0,375.2924,375.516,374.7479,374.7965,3192.0
2023-01-09 13:00:00,385.77,385.84,384.41,384.6,8441.0,375.0688,375.1368,373.7465,373.9312,8441.0
2023-01-09 13:10:00,384.64,385.41,384.35,385.41,9849.0,373.9701,374.7188,373.6882,374.7188,9849.0
2023-01-09 13:20:00,385.46,385.95,385.46,385.8,2100.0,374.7674,375.2438,374.7674,375.0979,2100.0
2023-01-09 13:30:00,385.85,386.03,383.93,384.0,13558.0,375.1465,375.3216,373.2798,373.3479,13558.0
2023-01-09 13:40:00,383.94,384.22,382.88,383.06,7822.0,373.2895,373.5618,372.2589,372.4339,7822.0
2023-01-09 13:50:00,383.04,383.19,382.4,382.4,5967.0,372.4145,372.5603,371.7922,371.7922,5967.0
2023-01-09 14:00:00,382.67,383.37,381.56,382.22,3093.0,372.0548,372.7353,370.9756,371.6172,3093.0
2023-01-09 14:10:00,382.44,382.61,381.56,381.56,2785.0,371.8311,371.9964,370.9756,370.9756,2785.0
2023-01-09 14:20:00,381.57,381.91,380.75,380.75,6412.0,370.9853,371.3158,370.188,370.188,6412.0
2023-01-09 14:30:00,380.69,380.69,379.35,379.53,5611.0,370.1297,370.1297,368.8269,369.0019,5611.0
2023-01-09 14:40:00,379.67,380.1,378.97,379.39,10860.0,369.138,369.5561,368.4574,368.8657,10860.0
2023-01-09 14:50:00,379.59,379.59,377.79,377.79,3009.0,369.0602,369.0602,367.3101,367.3101,3009.0
2023-01-09 15:00:00,378.0,378.15,377.17,377.25,8486.0,367.5143,367.6601,366.7073,366.7851,8486.0
2023-01-09 15:10:00,377.34,377.55,376.0,376.5,6733.0,366.8726,367.0768,365.5698,366.0559,6733.0
2023-01-09 15:20:00,376.57,376.84,375.95,376.38,4278.0,366.124,366.3865,365.5212,365.9392,4278.0
2023-01-09 15:30:00,376.13,376.45,375.7,375.88,6026.0,365.6962,366.0073,365.2781,365.4531,6026.0
2023-01-09 15:40:00,375.87,376.19,375.01,375.59,11805.0,365.4434,365.7545,364.6072,365.1712,11805.0
2023-01-09 15:50:00,375.84,376.74,374.81,375.99,57800.0,365.4142,366.2893,364.4128,365.5601,57800.0
2023-01-10 09:30:00,375.23,377.36,374.6,376.79,9256.0,364.8211,366.8921,364.2086,366.3379,9256.0
2023-01-10 09:40:00,376.19,376.83,374.01,374.56,11405.0,365.7545,366.3768,363.635,364.1697,11405.0
2023-01-10 09:50:00,374.54,377.26,374.22,376.22,3792.0,364.1503,366.7948,363.8392,365.7837,3792.0
2023-01-10 10:00:00,376.63,376.98,375.12,375.68,16955.0,366.1823,366.5226,364.7142,365.2587,16955.0
2023-01-10 10:10:00,374.99,376.84,374.99,376.11,4698.0,364.5878,366.3865,364.5878,365.6767,4698.0
2023-01-10 10:20:00,374.99,375.83,374.46,374.46,3113.0,364.5878,365.4045,364.0725,364.0725,3113.0
2023-01-10 10:30:00,374.41,374.41,373.13,373.15,6970.0,364.0239,364.0239,362.7794,362.7988,6970.0
2023-01-10 10:40:00,373.47,374.05,372.86,374.05,5029.0,363.11,363.6739,362.5169,363.6739,5029.0
2023-01-10 10:50:00,374.34,376.62,374.34,376.61,2909.0,363.9558,366.1726,363.9558,366.1629,2909.0
2023-01-10 11:00:00,376.6,376.6,376.07,376.07,1422.0,366.1531,366.1531,365.6378,365.6378,1422.0
2023-01-10 11:10:00,376.22,376.76,376.02,376.49,1500.0,365.7837,366.3087,365.5892,366.0462,1500.0
2023-01-10 11:20:00,376.74,376.74,375.92,375.97,2469.0,366.2893,366.2893,365.492,365.5406,2469.0
2023-01-10 11:30:00,376.22,377.2,375.93,376.89,2710.0,365.7837,366.7365,365.5017,366.4351,2710.0
2023-01-10 11:40:00,377.0,377.0,376.54,376.74,1502.0,366.542,366.542,366.0948,366.2893,1502.0
2023-01-10 11:50:00,377.13,377.99,377.13,377.63,1682.0,366.6684,367.5046,366.6684,367.1546,1682.0
2023-01-10 12:00:00,377.49,377.62,376.6,377.62,2201.0,367.0185,367.1448,366.1531,367.1448,2201.0
2023-01-10 12:10:00,377.86,378.03,376.94,377.1,5203.0,367.3782,367.5435,366.4837,366.6393,5203.0
2023-01-10 12:20:00,376.81,377.87,376.74,377.87,4015.0,366.3573,367.3879,366.2893,367.3879,4015.0
2023-01-10 12:30:00,377.76,378.52,377.69,378.52,4478.0,367.281,368.0199,367.2129,368.0199,4478.0
2023-01-10 12:40:00,378.71,378.71,378.24,378.47,2809.0,368.2046,368.2046,367.7476,367.9713,2809.0
2023-01-10 12:50:00,378.54,378.65,378.14,378.65,2538.0,368.0393,368.1463,367.6504,368.1463,2538.0
2023-01-10 13:00:00,378.51,379.25,378.47,379.25,3225.0,368.0102,368.7296,367.9713,368.7296,3225.0
2023-01-10 13:10:00,379.15,379.15,378.34,378.34,3658.0,368.6324,368.6324,367.8449,367.8449,3658.0
2023-01-10 13:20:00,378.34,378.79,378.24,378.74,2690.0,367.8449,368.2824,367.7476,368.2338,2690.0
2023-01-10 13:30:00,378.61,379.89,378.61,379.57,4230.0,368.1074,369.3519,368.1074,369.0408,4230.0
2023-01-10 13:40:00,379.76,379.84,379.36,379.57,2874.0,369.2255,369.3033,368.8366,369.0408,2874.0
2023-01-10 13:50:00,379.67,380.47,379.39,380.47,2766.0,369.138,369.9158,368.8657,369.9158,2766.0
2023-01-10 14:00:00,380.69,381.21,380.44,380.79,3402.0,370.1297,370.6353,369.8866,370.2269,3402.0
2023-01-10 14:10:00,380.99,382.79,380.95,382.63,12699.0,370.4214,372.1714,370.3825,372.0159,12699.0
2023-01-10 14:20:00,382.63,383.17,382.38,383.17,7344.0,372.0159,372.5409,371.7728,372.5409,7344.0
2023-01-10 14:30:00,383.26,383.51,382.21,382.38,5075.0,372.6284,372.8715,371.6075,371.7728,5075.0
2023-01-10 14:40:00,382.25,382.38,380.92,381.09,4370.0,371.6464,371.7728,370.3533,370.5186,4370.0
2023-01-10 14:50:00,381.02,381.25,380.91,381.12,4863.0,370.4505,370.6742,370.3436,370.5478,4863.0
2023-01-10 15:00:00,381.09,381.72,380.78,381.7,6755.0,370.5186,371.1311,370.2172,371.1117,6755.0
2023-01-10 15:10:00,381.82,382.09,381.46,381.7,3997.0,371.2283,371.4908,370.8783,371.1117,3997.0
2023-01-10 15:20:00,381.33,381.33,379.72,379.99,10397.0,370.7519,370.7519,369.1866,369.4491,10397.0
2023-01-10 15:30:00,380.29,381.06,379.96,381.06,8143.0,369.7408,370.4894,369.4199,370.4894,8143.0
2023-01-10 15:40:00,381.09,381.35,380.74,381.06,14300.0,370.5186,370.7714,370.1783,370.4894,14300.0
2023-01-10 15:50:00,381.06,382.1,380.57,381.32,35413.0,370.4894,371.5006,370.013,370.7422,35413.0
2023-01-11 09:30:00,382.94,383.17,381.92,383.09,7606.0,372.3173,372.5409,371.3256,372.4631,7606.0
2023-01-11 09:40:00,383.07,383.58,382.11,382.57,2575.0,372.4437,372.9395,371.5103,371.9575,2575.0
2023-01-11 09:50:00,382.14,382.14,381.02,381.02,4763.0,371.5395,371.5395,370.4505,370.4505,4763.0
2023-01-11 10:00:00,381.36,383.99,381.35,383.29,7155.0,370.7811,373.3381,370.7714,372.6576,7155.0
2023-01-11 10:10:00,383.4,383.95,382.68,383.95,6154.0,372.7645,373.2993,372.0645,373.2993,6154.0
2023-01-11 10:20:00,384.1,384.85,383.49,384.85,5130.0,373.4451,374.1743,372.852,374.1743,5130.0
2023-01-11 10:30:00,384.62,384.65,382.86,384.07,17891.0,373.9507,373.9798,372.2395,373.4159,17891.0
2023-01-11 10:40:00,384.07,385.98,383.9,385.64,8615.0,373.4159,375.2729,373.2506,374.9424,8615.0
2023-01-11 10:50:00,385.65,385.66,383.14,383.26,6472.0,374.9521,374.9618,372.5117,372.6284,6472.0
2023-01-11 11:00:00,382.87,384.18,382.81,383.63,4964.0,372.2492,373.5229,372.1909,372.9881,4964.0
2023-01-11 11:10:00,383.62,384.36,383.36,384.26,3105.0,372.9784,373.6979,372.7256,373.6007,3105.0
2023-01-11 11:20:00,384.28,384.3,383.45,383.85,4675.0,373.6201,373.6395,372.8131,373.202,4675.0
2023-01-11 11:30:00,384.1,384.82,384.1,384.66,1844.0,373.4451,374.1451,373.4451,373.9896,1844.0
2023-01-11 11:40:00,384.59,385.81,384.51,384.56,7107.0,373.9215,375.1077,373.8437,373.8923,7107.0
2023-01-11 11:50:00,384.79,385.85,384.62,385.85,8583.0,374.116,375.1465,373.9507,375.1465,8583.0
2023-01-11 12:00:00,386.23,386.78,386.08,386.75,2640.0,375.516,376.0507,375.3702,376.0216,2640.0
2023-01-11 12:10:00,386.87,387.34,386.78,386.78,4175.0,376.1383,376.5952,376.0507,376.0507,4175.0
2023-01-11 12:20:00,386.34,386.96,385.94,386.47,3259.0,375.623,376.2258,375.2341,375.7493,3259.0
2023-01-11 12:30:00,386.44,386.47,386.02,386.26,1900.0,375.7202,375.7493,375.3118,375.5452,1900.0
2023-01-11 12:40:00,386.6,386.6,386.35,386.58,900.0,375.8757,375.8757,375.6327,375.8563,900.0
2023-01-11 12:50:00,386.44,386.45,385.9,386.1,3365.0,375.7202,375.7299,375.1952,375.3896,3365.0
2023-01-11 13:00:00,386.24,387.11,386.17,387.11,11115.0,375.5257,376.3716,375.4577,376.3716,11115.0
2023-01-11 13:10:00,387.22,387.48,386.5,387.48,5067.0,376.4785,376.7313,375.7785,376.7313,5067.0
2023-01-11 13:20:00,387.17,387.35,384.87,385.27,18971.0,376.4299,376.6049,374.1937,374.5826,18971.0
2023-01-11 13:30:00,385.46,385.69,385.45,385.45,1581.0,374.7674,374.991,374.7576,374.7576,1581.0
2023-01-11 13:40:00,385.47,385.56,383.61,383.61,3127.0,374.7771,374.8646,372.9687,372.9687,3127.0
2023-01-11 13:50:00,383.85,384.03,383.2,383.57,2400.0,373.202,373.377,372.5701,372.9298,2400.0
2023-01-11 14:00:00,383.38,383.71,382.75,383.32,4140.0,372.7451,373.0659,372.1325,372.6867,4140.0
2023-01-11 14:10:00,383.13,383.15,382.58,383.14,4246.0,372.502,372.5214,371.9673,372.5117,4246.0
2023-01-11 14:20:00,382.9,383.54,382.67,383.54,5835.0,372.2784,372.9006,372.0548,372.9006,5835.0
2023-01-11 14:30:00,383.41,384.56,383.41,384.17,7205.0,372.7742,373.8923,372.7742,373.5132,7205.0
2023-01-11 14:40:00,384.28,385.01,384.09,384.49,10920.0,373.6201,374.3298,373.4354,373.8243,10920.0
2023-01-11 14:50:00,384.43,384.74,383.92,384.64,19563.0,373.7659,374.0673,373.2701,373.9701,19563.0
2023-01-11 15:00:00,384.7,385.33,384.62,384.63,8621.0,374.0284,374.641,373.9507,373.9604,8621.0
2023-01-11 15:10:00,384.74,386.02,384.73,385.85,7686.0,374.0673,375.3118,374.0576,375.1465,7686.0
2023-01-11 15:20:00,385.85,386.03,385.27,385.28,6809.0,375.1465,375.3216,374.5826,374.5924,6809.0
2023-01-11 15:30:00,385.14,385.18,383.57,383.61,12029.0,374.4562,374.4951,372.9298,372.9687,12029.0
2023-01-11 15:40:00,383.59,384.13,383.2,383.58,15945.0,372.9492,373.4743,372.5701,372.9395,15945.0
2023-01-11 15:50:00,383.65,384.11,383.14,383.89,29253.0,373.0076,373.4548,372.5117,373.2409,29253.0
2023-01-12 09:30:00,384.73,384.73,382.62,384.31,19023.0,374.0576,374.0576,372.0061,373.6493,19023.0
2023-01-12 09:40:00,383.95,385.52,383.35,385.25,11604.0,373.2993,374.8257,372.7159,374.5632,11604.0
2023-01-12 09:50:00,385.6,388.68,384.92,388.41,10387.0,374.9035,377.898,374.2423,377.6355,10387.0
2023-01-12 10:00:00,388.7,390.0,387.25,387.65,16763.0,377.9175,379.1814,376.5077,376.8966,16763.0
2023-01-12 10:10:00,387.73,389.02,386.05,386.06,7636.0,376.9744,378.2286,375.341,375.3507,7636.0
2023-01-12 10:20:00,386.74,388.32,386.73,387.25,3494.0,376.0119,377.548,376.0021,376.5077,3494.0
2023-01-12 10:30:00,387.44,389.33,386.92,389.33,2388.0,376.6924,378.53,376.1869,378.53,2388.0
2023-01-12 10:40:00,389.3,389.67,386.66,386.87,3434.0,378.5008,378.8606,375.9341,376.1383,3434.0
2023-01-12 10:50:00,386.96,388.69,386.96,388.1,10491.0,376.2258,377.9078,376.2258,377.3341,10491.0
2023-01-12 11:00:00,387.3,388.19,386.76,387.91,3322.0,376.5563,377.4216,376.0313,377.1494,3322.0
2023-01-12 11:10:00,387.98,388.78,387.5,388.33,2202.0,377.2175,377.9953,376.7508,377.5578,2202.0
2023-01-12 11:20:00,388.55,389.99,388.39,389.99,5424.0,377.7716,379.1717,377.6161,379.1717,5424.0
2023-01-12 11:30:00,389.73,389.95,388.46,389.09,6087.0,378.9189,379.1328,377.6841,378.2967,6087.0
2023-01-12 11:40:00,389.24,389.48,388.52,388.52,5773.0,378.4425,378.6759,377.7425,377.7425,5773.0
2023-01-12 11:50:00,388.24,389.0,388.23,389.0,1806.0,377.4702,378.2092,377.4605,378.2092,1806.0
2023-01-12 12:00:00,389.45,389.72,389.09,389.52,3739.0,378.6467,378.9092,378.2967,378.7147,3739.0
2023-01-12 12:10:00,389.5,390.54,389.5,390.54,2242.0,378.6953,379.7064,378.6953,379.7064,2242.0
2023-01-12 12:20:00,390.64,391.12,390.53,390.98,4415.0,379.8037,380.2704,379.6967,380.1342,4415.0
2023-01-12 12:30:00,390.78,391.53,390.58,391.22,4306.0,379.9398,380.669,379.7453,380.3676,4306.0
2023-01-12 12:40:00,391.15,392.22,391.15,392.22,3592.0,380.2995,381.3398,380.2995,381.3398,3592.0
2023-01-12 12:50:00,392.39,392.5,392.0,392.05,4203.0,381.5051,381.6121,381.1259,381.1746,4203.0
2023-01-12 13:00:00,392.13,393.0,391.88,392.98,9172.0,381.2523,382.0982,381.0093,382.0788,9172.0
2023-01-12 13:10:00,393.01,393.01,392.72,392.91,6241.0,382.1079,382.1079,381.826,382.0107,6241.0
2023-01-12 13:20:00,392.86,393.24,391.79,391.81,19084.0,381.9621,382.3315,380.9218,380.9412,19084.0
2023-01-12 13:30:00,391.65,393.23,391.19,393.23,4401.0,380.7857,382.3218,380.3384,382.3218,4401.0
2023-01-12 13:40:00,393.38,393.99,393.29,393.73,5594.0,382.4677,383.0607,382.3802,382.808,5594.0
2023-01-12 13:50:00,393.53,393.69,393.23,393.23,7557.0,382.6135,382.7691,382.3218,382.3218,7557.0
2023-01-12 14:00:00,393.28,393.66,392.91,392.96,10449.0,382.3704,382.7399,382.0107,382.0593,10449.0
2023-01-12 14:10:00,392.6,392.95,392.27,392.49,1015.0,381.7093,382.0496,381.3885,381.6024,1015.0
2023-01-12 14:20:00,392.44,392.73,391.73,391.86,4246.0,381.5537,381.8357,380.8634,380.9898,4246.0
2023-01-12 14:30:00,391.63,392.17,391.02,392.09,14930.0,380.7662,381.2912,380.1731,381.2134,14930.0
2023-01-12 14:40:00,392.25,392.47,391.83,392.05,3400.0,381.369,381.5829,380.9607,381.1746,3400.0
2023-01-12 14:50:00,391.57,391.57,390.4,391.41,5513.0,380.7079,380.7079,379.5703,380.5523,5513.0
2023-01-12 15:00:00,391.55,392.08,391.38,391.51,4679.0,380.6884,381.2037,380.5231,380.6495,4679.0
2023-01-12 15:10:00,391.59,391.94,391.35,391.64,5680.0,380.7273,381.0676,380.494,380.7759,5680.0
2023-01-12 15:20:00,391.74,392.34,391.55,391.98,5744.0,380.8732,381.4565,380.6884,381.1065,5744.0
2023-01-12 15:30:00,391.89,392.51,391.71,391.88,14116.0,381.019,381.6218,380.844,381.0093,14116.0
2023-01-12 15:40:00,391.9,392.07,391.28,391.3,11788.0,381.0287,381.194,380.4259,380.4454,11788.0
2023-01-12 15:50:00,391.55,392.47,391.54,391.77,52557.0,380.6884,381.5829,380.6787,380.9023,52557.0
2023-01-13 09:30:00,388.23,389.36,387.4,388.72,6647.0,377.4605,378.5592,376.6536,377.9369,6647.0
2023-01-13 09:40:00,387.19,389.66,386.35,389.09,3048.0,376.4494,378.8509,375.6327,378.2967,3048.0
2023-01-13 09:50:00,389.71,389.71,388.96,389.27,3130.0,378.8995,378.8995,378.1703,378.4717,3130.0
2023-01-13 10:00:00,388.28,390.0,387.81,389.4,3048.0,377.5091,379.1814,377.0522,378.5981,3048.0
2023-01-13 10:10:00,389.99,390.49,389.7,390.0,1619.0,379.1717,379.6578,378.8897,379.1814,1619.0
2023-01-13 10:20:00,390.97,391.33,390.01,391.33,2950.0,380.1245,380.4745,379.1911,380.4745,2950.0
2023-01-13 10:30:00,391.11,391.35,390.85,391.15,3730.0,380.2606,380.494,380.0078,380.2995,3730.0
2023-01-13 10:40:00,391.51,391.52,390.8,390.87,4504.0,380.6495,380.6593,379.9592,380.0273,4504.0
2023-01-13 10:50:00,390.9,391.11,390.12,390.12,3800.0,380.0565,380.2606,379.2981,379.2981,3800.0
2023-01-13 11:00:00,390.08,390.1,389.08,389.08,6950.0,379.2592,379.2787,378.2869,378.2869,6950.0
2023-01-13 11:10:00,389.28,389.83,389.28,389.77,2439.0,378.4814,379.0161,378.4814,378.9578,2439.0
2023-01-13 11:20:00,389.77,389.77,388.03,388.5,13026.0,378.9578,378.9578,377.2661,377.723,13026.0
2023-01-13 11:30:00,388.5,388.52,387.65,387.67,2559.0,377.723,377.7425,376.8966,376.9161,2559.0
2023-01-13 11:40:00,387.91,389.24,387.71,388.52,2609.0,377.1494,378.4425,376.955,377.7425,2609.0
2023-01-13 11:50:00,388.75,389.35,388.73,389.35,2925.0,377.9661,378.5495,377.9467,378.5495,2925.0
2023-01-13 12:00:00,389.35,389.57,389.14,389.38,1200.0,378.5495,378.7634,378.3453,378.5786,1200.0
2023-01-13 12:10:00,389.14,390.28,389.14,390.26,1713.0,378.3453,379.4537,378.3453,379.4342,1713.0
2023-01-13 12:20:00,390.28,390.53,389.84,390.17,2445.0,379.4537,379.6967,379.0259,379.3467,2445.0
2023-01-13 12:30:00,390.15,390.15,389.54,389.59,2841.0,379.3273,379.3273,378.7342,378.7828,2841.0
2023-01-13 12:40:00,389.54,390.01,389.54,390.01,1124.0,378.7342,379.1911,378.7342,379.1911,1124.0
2023-01-13 12:50:00,389.98,390.31,389.82,390.24,1510.0,379.162,379.4828,379.0064,379.4148,1510.0
2023-01-13 13:00:00,390.26,390.62,390.26,390.62,1200.0,379.4342,379.7842,379.4342,379.7842,1200.0
2023-01-13 13:10:00,390.74,390.74,389.32,389.32,2924.0,379.9009,379.9009,378.5203,378.5203,2924.0
2023-01-13 13:20:00,388.94,388.94,388.37,388.7,4453.0,378.1508,378.1508,377.5966,377.9175,4453.0
2023-01-13 13:30:00,389.21,389.42,389.02,389.41,1883.0,378.4133,378.6175,378.2286,378.6078,1883.0
2023-01-13 13:40:00,389.6,390.9,389.59,390.9,2100.0,378.7925,380.0565,378.7828,380.0565,2100.0
2023-01-13 13:50:00,390.92,391.79,390.87,391.79,3522.0,380.0759,380.9218,380.0273,380.9218,3522.0
2023-01-13 14:00:00,391.92,392.28,391.81,392.04,5853.0,381.0482,381.3982,380.9412,381.1648,5853.0
2023-01-13 14:10:00,391.92,391.92,391.44,391.44,2786.0,381.0482,381.0482,380.5815,380.5815,2786.0
2023-01-13 14:20:00,391.21,391.26,390.95,391.1,5917.0,380.3579,380.4065,380.1051,380.2509,5917.0
2023-01-13 14:30:00,391.12,391.82,391.11,391.82,2599.0,380.2704,380.9509,380.2606,380.9509,2599.0
2023-01-13 14:40:00,392.01,392.5,391.55,392.35,4058.0,381.1357,381.6121,380.6884,381.4662,4058.0
2023-01-13 14:50:00,392.21,392.64,392.03,392.34,4700.0,381.3301,381.7482,381.1551,381.4565,4700.0
2023-01-13 15:00:00,392.28,392.54,392.17,392.17,1525.0,381.3982,381.651,381.2912,381.2912,1525.0
2023-01-13 15:10:00,392.06,392.06,391.5,391.68,2365.0,381.1843,381.1843,380.6398,380.8148,2365.0
2023-01-13 15:20:00,391.72,391.87,391.18,391.5,4473.0,380.8537,380.9996,380.3287,380.6398,4473.0
2023-01-13 15:30:00,391.52,392.33,391.46,392.31,7953.0,380.6593,381.4468,380.6009,381.4273,7953.0
2023-01-13 15:40:00,392.13,392.28,391.1,391.66,10118.0,381.2523,381.3982,380.2509,380.7954,10118.0
2023-01-13 15:50:00,391.53,392.5,391.38,392.22,30493.0,380.669,381.6121,380.5231,381.3398,30493.0
2023-01-17 09:30:00,391.6,392.21,390.67,390.92,10574.0,380.737,381.3301,379.8328,380.0759,10574.0
2023-01-17 09:40:00,390.69,391.08,389.68,390.18,6083.0,379.8523,380.2315,378.8703,379.3564,6083.0
2023-01-17 09:50:00,390.62,390.74,388.88,389.23,10910.0,379.7842,379.9009,378.0925,378.4328,10910.0
2023-01-17 10:00:00,389.18,392.75,389.07,391.49,6312.0,378.3842,381.8551,378.2772,380.6301,6312.0
2023-01-17 10:10:00,391.58,391.97,390.61,391.13,3197.0,380.7176,381.0968,379.7745,380.2801,3197.0
2023-01-17 10:20:00,391.52,392.84,391.34,392.04,4234.0,380.6593,381.9426,380.4843,381.1648,4234.0
2023-01-17 10:30:00,391.04,391.04,390.23,390.23,1014.0,380.1926,380.1926,379.405,379.405,1014.0
2023-01-17 10:40:00,390.12,390.31,389.14,390.24,5093.0,379.2981,379.4828,378.3453,379.4148,5093.0
2023-01-17 10:50:00,390.17,390.42,388.85,388.85,3306.0,379.3467,379.5898,378.0633,378.0633,3306.0
2023-01-17 11:00:00,389.3,389.3,387.58,387.62,4299.0,378.5008,378.5008,376.8286,376.8674,4299.0
2023-01-17 11:10:00,387.58,387.87,387.03,387.87,4502.0,376.8286,377.1105,376.2938,377.1105,4502.0
2023-01-17 11:20:00,387.67,388.07,386.72,387.78,7429.0,376.9161,377.305,375.9924,377.023,7429.0
2023-01-17 11:30:00,387.8,388.78,387.8,387.95,5993.0,377.0425,377.9953,377.0425,377.1883,5993.0
2023-01-17 11:40:00,388.09,388.5,388.06,388.29,1876.0,377.3244,377.723,377.2952,377.5189,1876.0
2023-01-17 11:50:00,388.15,388.47,388.15,388.47,3241.0,377.3827,377.6939,377.3827,377.6939,3241.0
2023-01-17 12:00:00,388.62,389.52,388.62,389.41,2032.0,377.8397,378.7147,377.8397,378.6078,2032.0
2023-01-17 12:10:00,389.22,389.22,387.96,388.05,2315.0,378.4231,378.4231,377.198,377.2855,2315.0
2023-01-17 12:20:00,388.0,388.35,387.69,388.05,3953.0,377.2369,377.5772,376.9355,377.2855,3953.0
2023-01-17 12:30:00,388.28,388.88,388.28,388.77,2421.0,377.5091,378.0925,377.5091,377.9855,2421.0
2023-01-17 12:40:00,389.09,389.44,388.81,388.84,2930.0,378.2967,378.637,378.0244,378.0536,2930.0
2023-01-17 12:50:00,388.81,389.01,388.64,388.64,600.0,378.0244,378.2189,377.8592,377.8592,600.0
2023-01-17 13:00:00,388.78,389.12,388.62,388.8,2018.0,377.9953,378.3258,377.8397,378.0147,2018.0
2023-01-17 13:10:00,388.61,388.76,388.51,388.51,1242.0,377.83,377.9758,377.7328,377.7328,1242.0
2023-01-17 13:20:00,388.5,388.7,388.49,388.68,952.0,377.723,377.9175,377.7133,377.898,952.0
2023-01-17 13:30:00,388.66,389.22,388.59,389.15,3372.0,377.8786,378.4231,377.8105,378.355,3372.0
2023-01-17 13:40:00,389.21,389.35,388.69,388.75,4736.0,378.4133,378.5495,377.9078,377.9661,4736.0
2023-01-17 13:50:00,388.78,388.99,388.45,388.73,3605.0,377.9953,378.1994,377.6744,377.9467,3605.0
2023-01-17 14:00:00,388.96,389.32,388.76,389.25,3408.0,378.1703,378.5203,377.9758,378.4522,3408.0
2023-01-17 14:10:00,388.98,389.02,387.76,387.95,4430.0,378.1897,378.2286,377.0036,377.1883,4430.0
2023-01-17 14:20:00,387.98,388.37,387.76,388.08,4168.0,377.2175,377.5966,377.0036,377.3147,4168.0
2023-01-17 14:30:00,387.99,388.75,387.98,388.34,3387.0,377.2272,377.9661,377.2175,377.5675,3387.0
2023-01-17 14:40:00,388.25,388.25,387.98,388.01,2282.0,377.48,377.48,377.2175,377.2466,2282.0
2023-01-17 14:50:00,388.07,388.2,388.0,388.05,1878.0,377.305,377.4314,377.2369,377.2855,1878.0
2023-01-17 15:00:00,388.28,389.11,388.28,389.08,6195.0,377.5091,378.3161,377.5091,378.2869,6195.0
2023-01-17 15:10:00,388.88,389.02,388.48,388.53,5339.0,378.0925,378.2286,377.7036,377.7522,5339.0
2023-01-17 15:20:00,388.53,388.88,388.39,388.88,4998.0,377.7522,378.0925,377.6161,378.0925,4998.0
2023-01-17 15:30:00,388.8,389.17,388.78,389.08,8132.0,378.0147,378.3745,377.9953,378.2869,8132.0
2023-01-17 15:40:00,389.08,389.08,388.41,388.56,14593.0,378.2869,378.2869,377.6355,377.7814,14593.0
2023-01-17 15:50:00,388.26,389.04,388.26,388.97,23649.0,377.4897,378.2481,377.4897,378.18,23649.0
2023-01-18 09:30:00,391.25,392.66,390.0,390.98,11057.0,380.3968,381.7676,379.1814,380.1342,11057.0
2023-01-18 09:40:00,392.13,392.49,390.71,392.38,5817.0,381.2523,381.6024,379.8717,381.4954,5817.0
2023-01-18 09:50:00,392.3,393.16,392.04,392.76,11023.0,381.4176,382.2538,381.1648,381.8649,11023.0
2023-01-18 10:00:00,392.48,393.45,391.73,391.73,11842.0,381.5926,382.5357,380.8634,380.8634,11842.0
2023-01-18 10:10:00,391.29,392.95,391.05,392.66,21046.0,380.4356,382.0496,380.2023,381.7676,21046.0
2023-01-18 10:20:00,392.67,394.0,392.67,394.0,7998.0,381.7774,383.0705,381.7774,383.0705,7998.0
2023-01-18 10:30:00,394.1,394.4,392.49,392.5,3744.0,383.1677,383.4594,381.6024,381.6121,3744.0
2023-01-18 10:40:00,392.38,392.76,391.75,392.75,1909.0,381.4954,381.8649,380.8829,381.8551,1909.0
2023-01-18 10:50:00,392.45,392.45,391.1,391.66,14766.0,381.5635,381.5635,380.2509,380.7954,14766.0
2023-01-18 11:00:00,391.96,392.11,390.01,390.49,4347.0,381.0871,381.2329,379.1911,379.6578,4347.0
2023-01-18 11:10:00,390.61,390.61,389.53,389.71,2400.0,379.7745,379.7745,378.7245,378.8995,2400.0
2023-01-18 11:20:00,389.83,390.2,389.27,390.09,4635.0,379.0161,379.3759,378.4717,379.2689,4635.0
2023-01-18 11:30:00,389.9,389.9,388.6,388.76,4992.0,379.0842,379.0842,377.8203,377.9758,4992.0
2023-01-18 11:40:00,388.73,388.78,387.53,388.76,4487.0,377.9467,377.9953,376.7799,377.9758,4487.0
2023-01-18 11:50:00,388.12,388.18,387.3,388.01,7019.0,377.3536,377.4119,376.5563,377.2466,7019.0
2023-01-18 12:00:00,388.29,388.31,386.97,387.45,5413.0,377.5189,377.5383,376.2355,376.7022,5413.0
2023-01-18 12:10:00,387.53,387.6,386.0,386.06,5725.0,376.7799,376.848,375.2924,375.3507,5725.0
2023-01-18 12:20:00,386.0,386.01,384.58,384.84,8199.0,375.2924,375.3021,373.9118,374.1646,8199.0
2023-01-18 12:30:00,384.73,385.92,384.57,385.78,8643.0,374.0576,375.2146,373.9021,375.0785,8643.0
2023-01-18 12:40:00,385.66,386.58,385.66,386.34,7435.0,374.9618,375.8563,374.9618,375.623,7435.0
2023-01-18 12:50:00,386.44,386.79,386.25,386.77,2460.0,375.7202,376.0605,375.5355,376.041,2460.0
2023-01-18 13:00:00,386.99,387.01,386.27,386.68,3669.0,376.2549,376.2744,375.5549,375.9535,3669.0
2023-01-18 13:10:00,386.54,386.84,386.36,386.42,1427.0,375.8174,376.1091,375.6424,375.7007,1427.0
2023-01-18 13:20:00,386.54,387.19,386.37,387.19,4400.0,375.8174,376.4494,375.6521,376.4494,4400.0
2023-01-18 13:30:00,387.06,387.77,387.06,387.47,2742.0,376.323,377.0133,376.323,376.7216,2742.0
2023-01-18 13:40:00,387.78,388.46,387.6,388.01,2611.0,377.023,377.6841,376.848,377.2466,2611.0
2023-01-18 13:50:00,388.41,388.41,387.84,387.84,1400.0,377.6355,377.6355,377.0813,377.0813,1400.0
2023-01-18 14:00:00,387.95,388.19,387.95,387.95,3031.0,377.1883,377.4216,377.1883,377.1883,3031.0
2023-01-18 14:10:00,388.3,388.59,387.8,387.8,4414.0,377.5286,377.8105,377.0425,377.0425,4414.0
2023-01-18 14:20:00,387.67,387.97,387.49,387.64,3155.0,376.9161,377.2077,376.7411,376.8869,3155.0
2023-01-18 14:30:00,387.91,387.92,387.2,387.2,908.0,377.1494,377.1591,376.4591,376.4591,908.0
2023-01-18 14:40:00,387.01,387.51,386.95,387.23,2841.0,376.2744,376.7605,376.216,376.4883,2841.0
2023-01-18 14:50:00,387.14,387.22,386.93,387.03,4090.0,376.4008,376.4785,376.1966,376.2938,4090.0
2023-01-18 15:00:00,387.03,387.03,385.91,387.02,14907.0,376.2938,376.2938,375.2049,376.2841,14907.0
2023-01-18 15:10:00,387.18,387.44,386.97,387.11,1800.0,376.4397,376.6924,376.2355,376.3716,1800.0
2023-01-18 15:20:00,387.21,387.39,386.72,386.83,3713.0,376.4688,376.6438,375.9924,376.0994,3713.0
2023-01-18 15:30:00,386.57,386.59,386.1,386.23,11189.0,375.8466,375.866,375.3896,375.516,11189.0
2023-01-18 15:40:00,386.3,386.31,385.19,385.93,16552.0,375.5841,375.5938,374.5049,375.2243,16552.0
2023-01-18 15:50:00,386.03,386.5,385.47,386.13,36884.0,375.3216,375.7785,374.7771,375.4188,36884.0
2023-01-19 09:30:00,381.1,382.85,380.77,381.25,17826.0,370.5283,372.2298,370.2075,370.6742,17826.0
2023-01-19 09:40:00,380.99,381.43,379.39,379.4,14499.0,370.4214,370.8492,368.8657,368.8755,14499.0
2023-01-19 09:50:00,379.4,380.13,377.68,379.4,14673.0,368.8755,369.5852,367.2032,368.8755,14673.0
2023-01-19 10:00:00,379.41,379.72,378.25,379.5,10122.0,368.8852,369.1866,367.7574,368.9727,10122.0
2023-01-19 10:10:00,378.88,378.92,376.67,378.31,8827.0,368.3699,368.4088,366.2212,367.8157,8827.0
2023-01-19 10:20:00,378.05,378.05,376.93,377.0,2914.0,367.5629,367.5629,366.474,366.542,2914.0
2023-01-19 10:30:00,376.46,376.75,376.13,376.53,1748.0,366.017,366.299,365.6962,366.0851,1748.0
2023-01-19 10:40:00,377.04,377.04,375.92,376.57,6239.0,366.5809,366.5809,365.492,366.124,6239.0
2023-01-19 10:50:00,376.69,377.05,376.1,377.05,5075.0,366.2406,366.5907,365.667,366.5907,5075.0
2023-01-19 11:00:00,376.94,377.6,376.71,377.07,2849.0,366.4837,367.1254,366.2601,366.6101,2849.0
2023-01-19 11:10:00,377.33,377.52,376.51,376.51,2385.0,366.8629,367.0476,366.0656,366.0656,2385.0
2023-01-19 11:20:00,376.56,376.58,375.3,375.37,2150.0,366.1143,366.1337,364.8892,364.9573,2150.0
2023-01-19 11:30:00,375.38,375.5,374.83,375.18,7560.0,364.967,365.0837,364.4322,364.7725,7560.0
2023-01-19 11:40:00,375.0,375.0,373.22,373.99,14393.0,364.5975,364.5975,362.8669,363.6155,14393.0
2023-01-19 11:50:00,373.78,373.84,372.81,373.36,13042.0,363.4114,363.4697,362.4683,363.003,13042.0
2023-01-19 12:00:00,373.62,374.27,373.08,373.3,6093.0,363.2558,363.8878,362.7308,362.9447,6093.0
2023-01-19 12:10:00,373.3,374.28,372.86,373.94,8123.0,362.9447,363.8975,362.5169,363.5669,8123.0
2023-01-19 12:20:00,374.0,374.21,373.02,373.02,5820.0,363.6253,363.8294,362.6725,362.6725,5820.0
2023-01-19 12:30:00,373.12,373.82,372.96,373.48,5230.0,362.7697,363.4503,362.6141,363.1197,5230.0
2023-01-19 12:40:00,373.44,374.46,373.28,373.56,6491.0,363.0808,364.0725,362.9252,363.1975,6491.0
2023-01-19 12:50:00,373.41,373.64,372.65,373.64,3544.0,363.0516,363.2753,362.3127,363.2753,3544.0
2023-01-19 13:00:00,373.83,374.53,373.59,373.85,5408.0,363.46,364.1406,363.2266,363.4794,5408.0
2023-01-19 13:10:00,373.72,375.14,373.49,375.14,8764.0,363.353,364.7336,363.1294,364.7336,8764.0
2023-01-19 13:20:00,374.92,375.98,374.92,375.89,5219.0,364.5197,365.5503,364.5197,365.4628,5219.0
2023-01-19 13:30:00,375.73,376.98,375.66,376.98,3719.0,365.3073,366.5226,365.2392,366.5226,3719.0
2023-01-19 13:40:00,376.9,377.27,376.15,376.2,2449.0,366.4448,366.8046,365.7156,365.7642,2449.0
2023-01-19 13:50:00,375.65,376.35,375.51,376.08,3927.0,365.2295,365.9101,365.0934,365.6476,3927.0
2023-01-19 14:00:00,376.03,376.24,375.38,375.45,2511.0,365.599,365.8031,364.967,365.035,2511.0
2023-01-19 14:10:00,375.73,376.4,375.66,375.85,3721.0,365.3073,365.9587,365.2392,365.4239,3721.0
2023-01-19 14:20:00,375.86,377.47,375.78,377.43,5007.0,365.4337,366.999,365.3559,366.9601,5007.0
2023-01-19 14:30:00,377.01,377.79,376.82,377.41,4705.0,366.5518,367.3101,366.367,366.9407,4705.0
2023-01-19 14:40:00,377.39,377.81,377.23,377.24,5001.0,366.9212,367.3296,366.7657,366.7754,5001.0
2023-01-19 14:50:00,377.11,377.11,376.33,376.62,7118.0,366.649,366.649,365.8906,366.1726,7118.0
2023-01-19 15:00:00,376.94,377.77,376.85,376.85,3446.0,366.4837,367.2907,366.3962,366.3962,3446.0
2023-01-19 15:10:00,376.95,377.36,376.82,377.19,2900.0,366.4934,366.8921,366.367,366.7268,2900.0
2023-01-19 15:20:00,377.05,377.21,376.83,377.14,4678.0,366.5907,366.7462,366.3768,366.6782,4678.0
2023-01-19 15:30:00,377.16,377.18,376.09,376.29,8939.0,366.6976,366.7171,365.6573,365.8517,8939.0
2023-01-19 15:40:00,376.22,376.36,375.04,375.22,9366.0,365.7837,365.9198,364.6364,364.8114,9366.0
2023-01-19 15:50:00,375.32,375.53,373.21,373.33,37534.0,364.9086,365.1128,362.8572,362.9739,37534.0
2023-01-20 09:30:00,373.51,375.0,370.65,371.22,43890.0,363.1489,364.5975,360.3682,360.9224,43890.0
2023-01-20 09:40:00,370.74,372.47,370.02,371.65,41935.0,360.4557,362.1377,359.7557,361.3405,41935.0
2023-01-20 09:50:00,372.02,374.29,370.95,374.07,12252.0,361.7002,363.9072,360.6599,363.6933,12252.0
2023-01-20 10:00:00,374.38,377.01,374.38,377.01,5455.0,363.9947,366.5518,363.9947,366.5518,5455.0
2023-01-20 10:10:00,376.82,376.92,375.2,375.28,8853.0,366.367,366.4643,364.792,364.8698,8853.0
2023-01-20 10:20:00,375.42,377.55,374.76,377.55,6485.0,365.0059,367.0768,364.3642,367.0768,6485.0
2023-01-20 10:30:00,377.72,378.54,377.35,377.94,7549.0,367.2421,368.0393,366.8823,367.456,7549.0
2023-01-20 10:40:00,378.16,380.0,378.16,380.0,12200.0,367.6699,369.4588,367.6699,369.4588,12200.0
2023-01-20 10:50:00,379.77,380.3,379.26,379.85,2387.0,369.2352,369.7505,368.7394,369.313,2387.0
2023-01-20 11:00:00,379.85,380.96,379.62,380.71,7634.0,369.313,370.3922,369.0894,370.1491,7634.0
2023-01-20 11:10:00,380.69,381.32,380.24,380.47,7039.0,370.1297,370.7422,369.6922,369.9158,7039.0
2023-01-20 11:20:00,380.52,381.14,380.43,381.0,4658.0,369.9644,370.5672,369.8769,370.4311,4658.0
2023-01-20 11:30:00,381.1,381.94,380.7,381.48,5350.0,370.5283,371.345,370.1394,370.8978,5350.0
2023-01-20 11:40:00,381.69,383.42,381.56,383.42,4900.0,371.1019,372.784,370.9756,372.784,4900.0
2023-01-20 11:50:00,382.94,383.48,382.42,382.77,19822.0,372.3173,372.8423,371.8117,372.152,19822.0
2023-01-20 12:00:00,383.14,383.28,382.0,382.02,7031.0,372.5117,372.6478,371.4033,371.4228,7031.0
2023-01-20 12:10:00,381.82,382.31,381.82,382.29,3073.0,371.2283,371.7047,371.2283,371.6853,3073.0
2023-01-20 12:20:00,382.16,382.39,381.92,381.94,9124.0,371.5589,371.7825,371.3256,371.345,9124.0
2023-01-20 12:30:00,381.89,381.94,381.65,381.93,6764.0,371.2964,371.345,371.0631,371.3353,6764.0
2023-01-20 12:40:00,381.93,381.93,380.63,380.63,3431.0,371.3353,371.3353,370.0713,370.0713,3431.0
2023-01-20 12:50:00,380.63,380.92,380.09,380.25,2840.0,370.0713,370.3533,369.5463,369.7019,2840.0
2023-01-20 13:00:00,380.46,380.57,380.04,380.5,2300.0,369.9061,370.013,369.4977,369.945,2300.0
2023-01-20 13:10:00,380.69,381.1,379.71,379.71,5521.0,370.1297,370.5283,369.1769,369.1769,5521.0
2023-01-20 13:20:00,379.51,380.24,379.36,379.82,2367.0,368.9824,369.6922,368.8366,369.2838,2367.0
2023-01-20 13:30:00,379.74,380.71,379.62,380.31,2566.0,369.206,370.1491,369.0894,369.7602,2566.0
2023-01-20 13:40:00,380.71,380.75,379.78,380.53,9517.0,370.1491,370.188,369.2449,369.9741,9517.0
2023-01-20 13:50:00,380.61,380.65,380.2,380.64,1585.0,370.0519,370.0908,369.6533,370.0811,1585.0
2023-01-20 14:00:00,380.8,382.32,380.61,382.28,9186.0,370.2366,371.7145,370.0519,371.6756,9186.0
2023-01-20 14:10:00,382.14,383.16,382.14,382.47,4945.0,371.5395,372.5312,371.5395,371.8603,4945.0
2023-01-20 14:20:00,382.24,382.29,381.75,382.23,3244.0,371.6367,371.6853,371.1603,371.627,3244.0
2023-01-20 14:30:00,382.38,382.56,382.1,382.4,2831.0,371.7728,371.9478,371.5006,371.7922,2831.0
2023-01-20 14:40:00,382.5,382.88,382.08,382.13,6997.0,371.8895,372.2589,371.4811,371.5297,6997.0
2023-01-20 14:50:00,382.29,382.53,381.78,382.53,4100.0,371.6853,371.9186,371.1894,371.9186,4100.0
2023-01-20 15:00:00,382.97,383.29,382.78,382.87,2999.0,372.3464,372.6576,372.1617,372.2492,2999.0
2023-01-20 15:10:00,382.7,383.29,382.7,383.1,2067.0,372.0839,372.6576,372.0839,372.4728,2067.0
2023-01-20 15:20:00,383.09,383.13,382.16,382.86,6620.0,372.4631,372.502,371.5589,372.2395,6620.0
2023-01-20 15:30:00,382.86,383.14,382.39,382.76,4293.0,372.2395,372.5117,371.7825,372.1423,4293.0
2023-01-20 15:40:00,382.85,383.42,382.59,383.42,10965.0,372.2298,372.784,371.977,372.784,10965.0
2023-01-20 15:50:00,383.42,383.88,383.23,383.82,30425.0,372.784,373.2312,372.5992,373.1729,30425.0
2023-01-23 09:30:00,386.28,388.18,384.33,384.45,27576.0,375.5646,377.4119,373.6687,373.7854,27576.0
2023-01-23 09:40:00,384.83,387.93,384.6,387.41,9679.0,374.1548,377.1688,373.9312,376.6633,9679.0
2023-01-23 09:50:00,387.6,387.6,385.96,386.01,12788.0,376.848,376.848,375.2535,375.3021,12788.0
2023-01-23 10:00:00,386.67,389.57,386.5,389.31,10468.0,375.9438,378.7634,375.7785,378.5106,10468.0
2023-01-23 10:10:00,389.54,392.13,389.54,392.11,21310.0,378.7342,381.2523,378.7342,381.2329,21310.0
2023-01-23 10:20:00,391.73,392.55,390.25,390.85,10392.0,380.8634,381.6607,379.4245,380.0078,10392.0
2023-01-23 10:30:00,390.9,391.48,390.08,390.41,8838.0,380.0565,380.6204,379.2592,379.5801,8838.0
2023-01-23 10:40:00,390.69,391.55,389.79,391.42,5371.0,379.8523,380.6884,378.9773,380.562,5371.0
2023-01-23 10:50:00,391.43,391.43,390.34,391.06,5215.0,380.5718,380.5718,379.512,380.212,5215.0
2023-01-23 11:00:00,391.06,392.25,390.86,391.73,9716.0,380.212,381.369,380.0176,380.8634,9716.0
2023-01-23 11:10:00,392.08,392.27,391.18,391.97,9413.0,381.2037,381.3885,380.3287,381.0968,9413.0
2023-01-23 11:20:00,392.19,392.54,391.4,391.8,11340.0,381.3107,381.651,380.5426,380.9315,11340.0
2023-01-23 11:30:00,391.59,392.38,391.42,391.96,3586.0,380.7273,381.4954,380.562,381.0871,3586.0
2023-01-23 11:40:00,391.78,392.07,390.0,390.25,11074.0,380.912,381.194,379.1814,379.4245,11074.0
2023-01-23 11:50:00,390.32,390.32,389.17,389.23,6339.0,379.4925,379.4925,378.3745,378.4328,6339.0
2023-01-23 12:00:00,389.36,389.81,388.34,388.34,6399.0,378.5592,378.9967,377.5675,377.5675,6399.0
2023-01-23 12:10:00,388.24,389.01,388.22,389.01,3373.0,377.4702,378.2189,377.4508,378.2189,3373.0
2023-01-23 12:20:00,389.37,390.22,389.37,390.22,1417.0,378.5689,379.3953,378.5689,379.3953,1417.0
2023-01-23 12:30:00,390.2,391.48,390.2,391.3,3085.0,379.3759,380.6204,379.3759,380.4454,3085.0
2023-01-23 12:40:00,391.36,391.44,390.91,391.0,4819.0,380.5037,380.5815,380.0662,380.1537,4819.0
2023-01-23 12:50:00,390.77,390.77,389.97,390.27,5774.0,379.9301,379.9301,379.1523,379.4439,5774.0
2023-01-23 13:00:00,390.29,390.56,389.84,390.13,3024.0,379.4634,379.7259,379.0259,379.3078,3024.0
2023-01-23 13:10:00,390.18,390.32,389.88,389.88,4077.0,379.3564,379.4925,379.0648,379.0648,4077.0
2023-01-23 13:20:00,389.75,390.41,389.74,390.02,4719.0,378.9384,379.5801,378.9286,379.2009,4719.0
2023-01-23 13:30:00,390.04,390.31,389.81,390.22,3674.0,379.2203,379.4828,378.9967,379.3953,3674.0
2023-01-23 13:40:00,390.25,391.17,390.19,390.96,15882.0,379.4245,380.319,379.3662,380.1148,15882.0
2023-01-23 13:50:00,390.67,391.47,390.37,390.79,12292.0,379.8328,380.6106,379.5412,379.9495,12292.0
2023-01-23 14:00:00,390.61,390.84,389.98,390.83,6406.0,379.7745,379.9981,379.162,379.9884,6406.0
2023-01-23 14:10:00,390.96,390.96,390.1,390.71,9023.0,380.1148,380.1148,379.2787,379.8717,9023.0
2023-01-23 14:20:00,390.31,390.73,389.19,389.21,5121.0,379.4828,379.8912,378.3939,378.4133,5121.0
2023-01-23 14:30:00,389.25,389.78,388.56,388.56,4398.0,378.4522,378.9675,377.7814,377.7814,4398.0
2023-01-23 14:40:00,388.62,389.13,387.36,388.17,9413.0,377.8397,378.3356,376.6147,377.4022,9413.0
2023-01-23 14:50:00,388.1,389.05,387.83,389.01,7890.0,377.3341,378.2578,377.0716,378.2189,7890.0
2023-01-23 15:00:00,389.02,389.9,389.0,389.75,5146.0,378.2286,379.0842,378.2092,378.9384,5146.0
2023-01-23 15:10:00,389.58,390.44,389.33,390.44,4169.0,378.7731,379.6092,378.53,379.6092,4169.0
2023-01-23 15:20:00,390.15,390.95,389.77,390.34,6449.0,379.3273,380.1051,378.9578,379.512,6449.0
2023-01-23 15:30:00,390.64,391.74,390.51,391.55,8382.0,379.8037,380.8732,379.6773,380.6884,8382.0
2023-01-23 15:40:00,391.43,392.13,391.02,391.72,10180.0,380.5718,381.2523,380.1731,380.8537,10180.0
2023-01-23 15:50:00,391.55,392.91,391.12,391.98,47216.0,380.6884,382.0107,380.2704,381.1065,47216.0
2023-01-24 09:30:00,391.15,439.47,387.67,388.11,10027.0,380.2995,427.2791,376.9161,377.3439,10027.0
2023-01-24 09:40:00,387.59,390.03,387.52,390.03,3289.0,376.8383,379.2106,376.7702,379.2106,3289.0
2023-01-24 09:50:00,390.56,391.39,389.41,389.42,3998.0,379.7259,380.5329,378.6078,378.6175,3998.0
2023-01-24 10:00:00,389.95,389.95,387.27,389.17,14152.0,379.1328,379.1328,376.5272,378.3745,14152.0
2023-01-24 10:10:00,389.47,390.62,388.69,389.53,18493.0,378.6661,379.7842,377.9078,378.7245,18493.0
2023-01-24 10:20:00,389.53,389.74,388.8,389.61,8620.0,378.7245,378.9286,378.0147,378.8022,8620.0
2023-01-24 10:30:00,389.89,390.68,389.25,389.37,2903.0,379.0745,379.8426,378.4522,378.5689,2903.0
2023-01-24 10:40:00,389.46,391.21,389.21,391.2,5077.0,378.6564,380.3579,378.4133,380.3481,5077.0
2023-01-24 10:50:00,391.64,395.56,391.46,394.93,18998.0,380.7759,384.5872,380.6009,383.9747,18998.0
2023-01-24 11:00:00,394.66,395.13,393.57,395.13,7528.0,383.7122,384.1691,382.6524,384.1691,7528.0
2023-01-24 11:10:00,395.07,395.16,393.27,394.18,3124.0,384.1108,384.1983,382.3607,383.2455,3124.0
2023-01-24 11:20:00,393.32,394.3,393.32,393.83,4065.0,382.4093,383.3621,382.4093,382.9052,4065.0
2023-01-24 11:30:00,393.8,393.8,392.18,393.53,13202.0,382.876,382.876,381.301,382.6135,13202.0
2023-01-24 11:40:00,393.88,395.72,393.39,395.72,5369.0,382.9538,384.7428,382.4774,384.7428,5369.0
2023-01-24 11:50:00,395.46,396.48,394.9,395.18,9346.0,384.49,385.4817,383.9455,384.2177,9346.0
2023-01-24 12:00:00,395.19,395.75,394.15,395.59,3571.0,384.2275,384.7719,383.2163,384.6164,3571.0
2023-01-24 12:10:00,396.01,396.61,395.85,396.31,2323.0,385.0247,385.6081,384.8691,385.3164,2323.0
2023-01-24 12:20:00,396.82,396.82,395.98,396.55,4329.0,385.8122,385.8122,384.9955,385.5497,4329.0
2023-01-24 12:30:00,396.59,396.68,395.95,395.97,3755.0,385.5886,385.6761,384.9664,384.9858,3755.0
2023-01-24 12:40:00,395.79,395.83,395.34,395.41,3231.0,384.8108,384.8497,384.3733,384.4414,3231.0
2023-01-24 12:50:00,395.73,395.73,394.82,394.94,7658.0,384.7525,384.7525,383.8677,383.9844,7658.0
2023-01-24 13:00:00,394.68,394.9,393.45,394.32,10784.0,383.7316,383.9455,382.5357,383.3816,10784.0
2023-01-24 13:10:00,394.43,395.83,394.42,394.46,5392.0,383.4885,384.8497,383.4788,383.5177,5392.0
2023-01-24 13:20:00,394.37,395.12,394.16,395.03,4924.0,383.4302,384.1594,383.226,384.0719,4924.0
2023-01-24 13:30:00,395.47,395.8,394.09,394.79,7858.0,384.4997,384.8205,383.158,383.8386,7858.0
2023-01-24 13:40:00,394.58,396.56,394.47,396.43,6213.0,383.6344,385.5595,383.5274,385.4331,6213.0
2023-01-24 13:50:00,396.42,397.38,396.32,396.57,8705.0,385.4233,386.3567,385.3261,385.5692,8705.0
2023-01-24 14:00:00,396.61,396.61,395.28,396.02,3841.0,385.6081,385.6081,384.315,385.0344,3841.0
2023-01-24 14:10:00,396.02,396.59,396.02,396.49,3703.0,385.0344,385.5886,385.0344,385.4914,3703.0
2023-01-24 14:20:00,396.4,396.66,395.42,395.91,5801.0,385.4039,385.6567,384.4511,384.9275,5801.0
2023-01-24 14:30:00,395.77,396.98,395.76,396.75,4505.0,384.7914,385.9678,384.7816,385.7442,4505.0
2023-01-24 14:40:00,396.49,396.49,395.5,395.85,5857.0,385.4914,385.4914,384.5289,384.8691,5857.0
2023-01-24 14:50:00,395.71,396.7,395.69,396.36,4304.0,384.733,385.6956,384.7136,385.365,4304.0
2023-01-24 15:00:00,396.25,396.29,395.32,395.32,5186.0,385.2581,385.2969,384.3538,384.3538,5186.0
2023-01-24 15:10:00,395.53,396.22,395.12,396.22,6597.0,384.558,385.2289,384.1594,385.2289,6597.0
2023-01-24 15:20:00,395.95,396.2,395.34,395.9,7105.0,384.9664,385.2094,384.3733,384.9178,7105.0
2023-01-24 15:30:00,395.83,396.01,394.69,394.92,10910.0,384.8497,385.0247,383.7413,383.9649,10910.0
2023-01-24 15:40:00,394.78,394.92,394.26,394.74,10343.0,383.8288,383.9649,383.3233,383.7899,10343.0
2023-01-24 15:50:00,394.66,395.38,393.78,393.79,67834.0,383.7122,384.4122,382.8566,382.8663,67834.0
2023-01-25 09:30:00,386.02,387.07,383.56,386.26,21067.0,375.3118,376.3327,372.9201,375.5452,21067.0
2023-01-25 09:40:00,386.22,386.94,385.37,385.77,6242.0,375.5063,376.2063,374.6799,375.0688,6242.0
2023-01-25 09:50:00,385.66,387.73,385.45,386.16,7725.0,374.9618,376.9744,374.7576,375.4479,7725.0
2023-01-25 10:00:00,386.14,388.5,385.96,387.49,3011.0,375.4285,377.723,375.2535,376.7411,3011.0
2023-01-25 10:10:00,387.38,387.38,385.7,385.7,3656.0,376.6341,376.6341,375.0007,375.0007,3656.0
2023-01-25 10:20:00,385.85,386.32,385.71,386.13,4828.0,375.1465,375.6035,375.0104,375.4188,4828.0
2023-01-25 10:30:00,386.23,386.55,384.5,384.5,14164.0,375.516,375.8271,373.834,373.834,14164.0
2023-01-25 10:40:00,384.5,386.78,384.2,386.68,7975.0,373.834,376.0507,373.5423,375.9535,7975.0
2023-01-25 10:50:00,386.5,387.43,386.28,387.17,3335.0,375.7785,376.6827,375.5646,376.4299,3335.0
2023-01-25 11:00:00,387.06,388.22,386.97,388.22,3685.0,376.323,377.4508,376.2355,377.4508,3685.0
2023-01-25 11:10:00,387.99,388.97,387.77,388.72,4055.0,377.2272,378.18,377.0133,377.9369,4055.0
2023-01-25 11:20:00,388.62,389.46,388.29,388.8,5500.0,377.8397,378.6564,377.5189,378.0147,5500.0
2023-01-25 11:30:00,389.03,389.1,388.64,388.89,2740.0,378.2383,378.3064,377.8592,378.1022,2740.0
2023-01-25 11:40:00,388.71,388.87,387.39,388.04,9283.0,377.9272,378.0828,376.6438,377.2758,9283.0
2023-01-25 11:50:00,388.05,389.49,387.82,389.23,13588.0,377.2855,378.6856,377.0619,378.4328,13588.0
2023-01-25 12:00:00,389.33,391.03,389.33,390.96,3701.0,378.53,380.1829,378.53,380.1148,3701.0
2023-01-25 12:10:00,390.97,391.42,390.8,391.31,8450.0,380.1245,380.562,379.9592,380.4551,8450.0
2023-01-25 12:20:00,391.47,391.47,389.92,390.45,6224.0,380.6106,380.6106,379.1036,379.6189,6224.0
2023-01-25 12:30:00,390.45,391.53,390.45,391.01,4867.0,379.6189,380.669,379.6189,380.1634,4867.0
2023-01-25 12:40:00,391.13,391.41,389.82,390.47,5269.0,380.2801,380.5523,379.0064,379.6384,5269.0
2023-01-25 12:50:00,390.47,391.37,390.46,390.76,3450.0,379.6384,380.5134,379.6287,379.9203,3450.0
2023-01-25 13:00:00,390.77,391.94,390.58,391.64,18351.0,379.9301,381.0676,379.7453,380.7759,18351.0
2023-01-25 13:10:00,391.5,392.8,391.49,392.38,6540.0,380.6398,381.9038,380.6301,381.4954,6540.0
2023-01-25 13:20:00,392.54,392.76,391.84,392.02,4031.0,381.651,381.8649,380.9704,381.1454,4031.0
2023-01-25 13:30:00,391.65,392.05,391.07,391.27,4945.0,380.7857,381.1746,380.2217,380.4162,4945.0
2023-01-25 13:40:00,391.23,392.13,391.23,391.91,7191.0,380.3773,381.2523,380.3773,381.0384,7191.0
2023-01-25 13:50:00,391.76,391.94,390.79,391.69,8465.0,380.8926,381.0676,379.9495,380.8245,8465.0
2023-01-25 14:00:00,391.52,392.85,391.46,392.61,9627.0,380.6593,381.9524,380.6009,381.719,9627.0
2023-01-25 14:10:00,392.75,393.16,392.43,392.73,9663.0,381.8551,382.2538,381.544,381.8357,9663.0
2023-01-25 14:20:00,392.74,392.77,391.48,391.74,6604.0,381.8454,381.8746,380.6204,380.8732,6604.0
2023-01-25 14:30:00,391.79,393.11,391.76,393.11,8481.0,380.9218,382.2052,380.8926,382.2052,8481.0
2023-01-25 14:40:00,393.17,394.49,393.17,394.37,20808.0,382.2635,383.5469,382.2635,383.4302,20808.0
2023-01-25 14:50:00,394.33,394.6,393.34,393.4,17130.0,383.3913,383.6538,382.4288,382.4871,17130.0
2023-01-25 15:00:00,393.59,393.94,392.29,393.06,9225.0,382.6718,383.0121,381.4079,382.1565,9225.0
2023-01-25 15:10:00,393.04,393.04,392.02,392.1,3908.0,382.1371,382.1371,381.1454,381.2232,3908.0
2023-01-25 15:20:00,392.06,392.45,391.57,392.17,8426.0,381.1843,381.5635,380.7079,381.2912,8426.0
2023-01-25 15:30:00,392.18,392.85,392.18,392.69,11519.0,381.301,381.9524,381.301,381.7968,11519.0
2023-01-25 15:40:00,392.68,393.38,391.86,392.07,20355.0,381.7871,382.4677,380.9898,381.194,20355.0
2023-01-25 15:50:00,391.97,392.54,391.07,392.54,53379.0,381.0968,381.651,380.2217,381.651,53379.0
2023-01-26 09:30:00,414.53,416.48,406.15,411.56,62560.0,403.031,404.9269,394.8834,400.1434,62560.0
2023-01-26 09:40:00,411.08,411.55,405.6,405.6,32867.0,399.6767,400.1336,394.3487,394.3487,32867.0
2023-01-26 09:50:00,405.35,408.09,404.39,406.43,29127.0,394.1056,396.7696,393.1722,395.1557,29127.0
2023-01-26 10:00:00,406.51,409.05,405.85,407.64,35692.0,395.2334,397.703,394.5917,396.3321,35692.0
2023-01-26 10:10:00,407.96,412.87,407.83,411.88,56486.0,396.6432,401.417,396.5168,400.4545,56486.0
2023-01-26 10:20:00,411.9,417.61,411.9,416.12,37067.0,400.4739,406.0255,400.4739,404.5769,37067.0
2023-01-26 10:30:00,415.94,418.16,413.97,417.22,43748.0,404.4019,406.5603,402.4865,405.6463,43748.0
2023-01-26 10:40:00,417.23,420.53,417.22,419.97,43265.0,405.6561,408.8645,405.6463,408.3201,43265.0
2023-01-26 10:50:00,419.64,420.32,418.58,418.96,34015.0,407.9992,408.6604,406.9686,407.3381,34015.0
2023-01-26 11:00:00,419.16,419.17,416.22,416.91,47615.0,407.5325,407.5423,404.6741,405.3449,47615.0
2023-01-26 11:10:00,417.28,419.14,416.56,418.4,26335.0,405.7047,407.5131,405.0047,406.7936,26335.0
2023-01-26 11:20:00,418.4,418.4,416.28,416.28,34937.0,406.7936,406.7936,404.7324,404.7324,34937.0
2023-01-26 11:30:00,416.05,416.36,413.05,414.93,28756.0,404.5088,404.8102,401.592,403.4199,28756.0
2023-01-26 11:40:00,414.56,414.95,413.2,414.94,9989.0,403.0601,403.4393,401.7379,403.4296,9989.0
2023-01-26 11:50:00,415.08,415.08,413.83,414.46,8378.0,403.5657,403.5657,402.3504,402.9629,8378.0
2023-01-26 12:00:00,414.41,416.57,414.38,416.51,39370.0,402.9143,405.0144,402.8851,404.956,39370.0
2023-01-26 12:10:00,416.75,417.43,415.66,416.58,25519.0,405.1894,405.8505,404.1296,405.0241,25519.0
2023-01-26 12:20:00,416.88,418.18,416.84,417.63,16229.0,405.3158,406.5797,405.2769,406.045,16229.0
2023-01-26 12:30:00,417.46,420.2,417.46,419.84,24150.0,405.8797,408.5437,405.8797,408.1937,24150.0
2023-01-26 12:40:00,419.93,420.6,418.1,419.36,23683.0,408.2812,408.9326,406.5019,407.727,23683.0
2023-01-26 12:50:00,419.5,422.09,419.15,422.08,24942.0,407.8631,410.3813,407.5228,410.3715,24942.0
2023-01-26 13:00:00,421.77,422.04,420.78,421.43,8998.0,410.0701,410.3326,409.1076,409.7396,8998.0
2023-01-26 13:10:00,421.61,422.38,420.3,420.94,13303.0,409.9146,410.6632,408.6409,409.2632,13303.0
2023-01-26 13:20:00,420.71,422.35,420.58,422.35,11781.0,409.0395,410.634,408.9131,410.634,11781.0
2023-01-26 13:30:00,422.29,424.03,422.28,423.58,23204.0,410.5757,412.2674,410.566,411.8299,23204.0
2023-01-26 13:40:00,423.58,426.29,423.58,425.45,31541.0,411.8299,414.4647,411.8299,413.648,31541.0
2023-01-26 13:50:00,425.71,428.19,425.15,427.67,22149.0,413.9008,416.312,413.3564,415.8065,22149.0
2023-01-26 14:00:00,427.87,428.06,426.01,427.81,32078.0,416.0009,416.1856,414.1925,415.9426,32078.0
2023-01-26 14:10:00,427.84,428.47,427.31,428.47,18468.0,415.9717,416.5843,415.4564,416.5843,18468.0
2023-01-26 14:20:00,428.38,430.15,428.18,428.47,34149.0,416.4968,418.2177,416.3023,416.5843,34149.0
2023-01-26 14:30:00,428.61,428.85,427.95,428.27,16912.0,416.7204,416.9537,416.0787,416.3898,16912.0
2023-01-26 14:40:00,428.21,429.93,428.13,429.68,11803.0,416.3315,418.0038,416.2537,417.7607,11803.0
2023-01-26 14:50:00,429.54,430.69,428.77,428.85,37900.0,417.6246,418.7427,416.8759,416.9537,37900.0
2023-01-26 15:00:00,428.75,429.97,428.74,429.53,18336.0,416.8565,418.0427,416.8468,417.6149,18336.0
2023-01-26 15:10:00,429.44,431.13,429.37,430.78,23502.0,417.5274,419.1705,417.4593,418.8302,23502.0
2023-01-26 15:20:00,430.58,431.64,429.92,431.24,23356.0,418.6357,419.6663,417.994,419.2774,23356.0
2023-01-26 15:30:00,431.19,431.5,428.93,429.19,35918.0,419.2288,419.5302,417.0315,417.2843,35918.0
2023-01-26 15:40:00,429.27,429.75,428.3,429.65,24348.0,417.3621,417.8288,416.419,417.7315,24348.0
2023-01-26 15:50:00,429.73,431.89,429.26,431.57,103814.0,417.8093,419.9094,417.3524,419.5983,103814.0
2023-01-27 09:30:00,432.0,437.88,431.66,435.0,74386.0,420.0163,425.7332,419.6858,422.9331,74386.0
2023-01-27 09:40:00,434.81,436.47,433.93,435.67,28368.0,422.7484,424.3624,421.8928,423.5845,28368.0
2023-01-27 09:50:00,435.66,435.66,431.6,433.04,21144.0,423.5748,423.5748,419.6274,421.0275,21144.0
2023-01-27 10:00:00,432.07,434.59,430.0,433.52,20673.0,420.0844,422.5345,418.0718,421.4942,20673.0
2023-01-27 10:10:00,433.33,433.49,431.47,432.45,21225.0,421.3095,421.465,419.5011,420.4539,21225.0
2023-01-27 10:20:00,432.38,434.75,431.28,434.47,19554.0,420.3858,422.6901,419.3163,422.4178,19554.0
2023-01-27 10:30:00,434.2,434.4,431.55,431.9,20844.0,422.1553,422.3498,419.5788,419.9191,20844.0
2023-01-27 10:40:00,431.82,432.0,429.68,430.0,51665.0,419.8413,420.0163,417.7607,418.0718,51665.0
2023-01-27 10:50:00,430.0,430.33,428.19,430.09,34255.0,418.0718,418.3927,416.312,418.1593,34255.0
2023-01-27 11:00:00,429.96,434.0,429.96,434.0,8192.0,418.0329,421.9609,418.0329,421.9609,8192.0
2023-01-27 11:10:00,433.74,435.0,432.89,435.0,10983.0,421.7081,422.9331,420.8817,422.9331,10983.0
2023-01-27 11:20:00,435.69,436.63,434.83,436.21,25845.0,423.604,424.5179,422.7678,424.1096,25845.0
2023-01-27 11:30:00,436.27,437.15,435.74,436.08,20551.0,424.1679,425.0235,423.6526,423.9832,20551.0
2023-01-27 11:40:00,436.47,437.65,436.16,437.26,4824.0,424.3624,425.5096,424.061,425.1304,4824.0
2023-01-27 11:50:00,437.41,438.22,437.25,437.4,16702.0,425.2763,426.0638,425.1207,425.2666,16702.0
2023-01-27 12:00:00,437.21,437.66,436.44,436.59,5594.0,425.0818,425.5193,424.3332,424.479,5594.0
2023-01-27 12:10:00,436.51,437.37,436.4,437.03,11894.0,424.4012,425.2374,424.2943,424.9068,11894.0
2023-01-27 12:20:00,437.26,437.99,437.24,437.88,5859.0,425.1304,425.8402,425.111,425.7332,5859.0
2023-01-27 12:30:00,437.76,438.18,436.84,436.91,11287.0,425.6166,426.0249,424.7221,424.7901,11287.0
2023-01-27 12:40:00,436.75,437.0,436.58,436.76,8886.0,424.6346,424.8776,424.4693,424.6443,8886.0
2023-01-27 12:50:00,436.94,437.08,435.53,435.86,4076.0,424.8193,424.9554,423.4484,423.7693,4076.0
2023-01-27 13:00:00,435.88,435.88,434.71,435.23,8979.0,423.7887,423.7887,422.6512,423.1567,8979.0
2023-01-27 13:10:00,435.15,435.33,433.96,434.81,14561.0,423.079,423.254,421.922,422.7484,14561.0
2023-01-27 13:20:00,434.8,435.15,434.12,434.95,10675.0,422.7387,423.079,422.0775,422.8845,10675.0
2023-01-27 13:30:00,434.76,434.9,434.21,434.21,4069.0,422.6998,422.8359,422.165,422.165,4069.0
2023-01-27 13:40:00,434.3,435.27,433.6,434.98,14017.0,422.2525,423.1956,421.572,422.9137,14017.0
2023-01-27 13:50:00,434.97,434.97,433.53,433.61,20708.0,422.904,422.904,421.5039,421.5817,20708.0
2023-01-27 14:00:00,433.74,434.63,432.66,433.19,18391.0,421.7081,422.5734,420.658,421.1733,18391.0
2023-01-27 14:10:00,432.99,434.91,432.65,434.91,2780.0,420.9789,422.8456,420.6483,422.8456,2780.0
2023-01-27 14:20:00,435.22,435.66,434.56,434.69,12317.0,423.147,423.5748,422.5053,422.6317,12317.0
2023-01-27 14:30:00,434.94,435.15,434.19,434.33,18189.0,422.8748,423.079,422.1456,422.2817,18189.0
2023-01-27 14:40:00,434.17,434.5,433.19,434.41,14065.0,422.1262,422.447,421.1733,422.3595,14065.0
2023-01-27 14:50:00,434.34,434.75,433.55,433.88,20698.0,422.2914,422.6901,421.5234,421.8442,20698.0
2023-01-27 15:00:00,433.98,434.89,433.97,434.0,11935.0,421.9414,422.8262,421.9317,421.9609,11935.0
2023-01-27 15:10:00,434.0,434.19,433.1,433.49,20783.0,421.9609,422.1456,421.0858,421.465,20783.0
2023-01-27 15:20:00,433.48,435.14,433.03,435.14,14492.0,421.4553,423.0692,421.0178,423.0692,14492.0
2023-01-27 15:30:00,434.91,435.48,434.83,435.23,9377.0,422.8456,423.3998,422.7678,423.1567,9377.0
2023-01-27 15:40:00,435.38,435.46,433.77,433.81,18906.0,423.3026,423.3804,421.7372,421.7761,18906.0
2023-01-27 15:50:00,433.86,434.87,433.15,434.06,56107.0,421.8248,422.8067,421.1344,422.0192,56107.0
2023-01-30 09:30:00,430.65,436.3,430.65,435.39,20443.0,418.7038,424.1971,418.7038,423.3123,20443.0
2023-01-30 09:40:00,435.37,437.28,435.35,435.65,18001.0,423.2929,425.1499,423.2734,423.5651,18001.0
2023-01-30 09:50:00,435.6,435.73,433.34,434.44,9922.0,423.5165,423.6429,421.3192,422.3887,9922.0
2023-01-30 10:00:00,435.13,435.13,432.64,433.25,15471.0,423.0595,423.0595,420.6386,421.2317,15471.0
2023-01-30 10:10:00,433.63,436.53,433.45,436.49,7613.0,421.6011,424.4207,421.4261,424.3818,7613.0
2023-01-30 10:20:00,436.8,436.87,434.67,434.88,7316.0,424.6832,424.7513,422.6123,422.8165,7316.0
2023-01-30 10:30:00,435.0,435.0,433.12,433.71,5910.0,422.9331,422.9331,421.1053,421.6789,5910.0
2023-01-30 10:40:00,433.59,434.8,433.35,434.47,8617.0,421.5622,422.7387,421.3289,422.4178,8617.0
2023-01-30 10:50:00,434.75,435.56,434.49,434.65,3471.0,422.6901,423.4776,422.4373,422.5928,3471.0
2023-01-30 11:00:00,434.67,435.33,434.25,434.51,4304.0,422.6123,423.254,422.2039,422.4567,4304.0
2023-01-30 11:10:00,434.98,435.98,434.98,435.79,5141.0,422.9137,423.8859,422.9137,423.7012,5141.0
2023-01-30 11:20:00,435.94,436.06,435.21,435.86,5368.0,423.8471,423.9637,423.1373,423.7693,5368.0
2023-01-30 11:30:00,436.06,436.24,435.33,435.54,4306.0,423.9637,424.1387,423.254,423.4581,4306.0
2023-01-30 11:40:00,435.25,435.25,434.63,434.75,3596.0,423.1762,423.1762,422.5734,422.6901,3596.0
2023-01-30 11:50:00,434.99,435.13,434.16,435.02,2690.0,422.9234,423.0595,422.1164,422.9526,2690.0
2023-01-30 12:00:00,435.36,435.99,434.9,435.88,2700.0,423.2831,423.8957,422.8359,423.7887,2700.0
2023-01-30 12:10:00,436.06,436.33,434.75,434.76,3265.0,423.9637,424.2262,422.6901,422.6998,3265.0
2023-01-30 12:20:00,434.73,435.15,433.73,434.79,10418.0,422.6706,423.079,421.6984,422.729,10418.0
2023-01-30 12:30:00,434.56,434.97,434.42,434.86,1700.0,422.5053,422.904,422.3692,422.797,1700.0
2023-01-30 12:40:00,434.63,434.74,433.68,434.04,2525.0,422.5734,422.6803,421.6497,421.9998,2525.0
2023-01-30 12:50:00,434.14,434.14,433.12,433.13,2300.0,422.097,422.097,421.1053,421.115,2300.0
2023-01-30 13:00:00,432.96,433.25,432.1,433.11,6690.0,420.9497,421.2317,420.1136,421.0956,6690.0
2023-01-30 13:10:00,433.35,433.86,432.94,433.84,2800.0,421.3289,421.8248,420.9303,421.8053,2800.0
2023-01-30 13:20:00,433.88,434.17,433.48,433.97,3058.0,421.8442,422.1262,421.4553,421.9317,3058.0
2023-01-30 13:30:00,433.63,433.99,433.22,433.94,3158.0,421.6011,421.9511,421.2025,421.9025,3158.0
2023-01-30 13:40:00,434.04,434.62,433.86,434.37,3788.0,421.9998,422.5637,421.8248,422.3206,3788.0
2023-01-30 13:50:00,434.63,435.09,434.17,434.37,5395.0,422.5734,423.0206,422.1262,422.3206,5395.0
2023-01-30 14:00:00,434.64,434.69,434.19,434.19,2335.0,422.5831,422.6317,422.1456,422.1456,2335.0
2023-01-30 14:10:00,434.36,435.24,433.97,435.19,4713.0,422.3109,423.1665,421.9317,423.1179,4713.0
2023-01-30 14:20:00,435.07,435.4,434.57,434.69,4444.0,423.0012,423.322,422.5151,422.6317,4444.0
2023-01-30 14:30:00,434.39,434.61,433.97,434.19,3888.0,422.3401,422.5539,421.9317,422.1456,3888.0
2023-01-30 14:40:00,434.17,434.17,432.7,432.73,9653.0,422.1262,422.1262,420.6969,420.7261,9653.0
2023-01-30 14:50:00,432.73,433.71,432.32,433.62,6959.0,420.7261,421.6789,420.3275,421.5914,6959.0
2023-01-30 15:00:00,433.78,433.86,432.88,433.25,13853.0,421.747,421.8248,420.8719,421.2317,13853.0
2023-01-30 15:10:00,433.06,433.58,432.75,432.97,9885.0,421.0469,421.5525,420.7455,420.9594,9885.0
2023-01-30 15:20:00,433.09,433.09,431.67,432.14,7863.0,421.0761,421.0761,419.6955,420.1525,7863.0
2023-01-30 15:30:00,432.2,432.46,431.72,432.17,19284.0,420.2108,420.4636,419.7441,420.1816,19284.0
2023-01-30 15:40:00,432.25,432.25,430.72,431.14,11634.0,420.2594,420.2594,418.7719,419.1802,11634.0
2023-01-30 15:50:00,431.06,431.28,428.56,429.18,69666.0,419.1024,419.3163,416.6718,417.2746,69666.0
2023-01-31 09:30:00,430.01,431.3,427.64,428.64,16534.0,418.0816,419.3358,415.7773,416.7496,16534.0
2023-01-31 09:40:00,428.13,428.15,425.54,426.97,20057.0,416.2537,416.2731,413.7355,415.1259,20057.0
2023-01-31 09:50:00,426.64,427.95,426.5,427.54,8562.0,414.805,416.0787,414.6689,415.6801,8562.0
2023-01-31 10:00:00,427.49,428.88,426.46,426.47,10613.0,415.6315,416.9829,414.63,414.6398,10613.0
2023-01-31 10:10:00,426.4,429.58,426.4,429.13,8313.0,414.5717,417.6635,414.5717,417.226,8313.0
2023-01-31 10:20:00,429.46,429.95,428.75,429.95,3983.0,417.5468,418.0232,416.8565,418.0232,3983.0
2023-01-31 10:30:00,429.94,430.45,429.5,430.45,6979.0,418.0135,418.5093,417.5857,418.5093,6979.0
2023-01-31 10:40:00,430.26,431.32,430.26,430.78,9589.0,418.3246,419.3552,418.3246,418.8302,9589.0
2023-01-31 10:50:00,431.07,432.09,430.99,431.92,5389.0,419.1121,420.1039,419.0344,419.9386,5389.0
2023-01-31 11:00:00,432.31,433.49,432.28,433.16,7613.0,420.3177,421.465,420.2886,421.1442,7613.0
2023-01-31 11:10:00,432.8,433.16,432.01,432.25,6556.0,420.7942,421.1442,420.0261,420.2594,6556.0
2023-01-31 11:20:00,432.3,432.4,431.18,431.94,5480.0,420.308,420.4053,419.2191,419.958,5480.0
2023-01-31 11:30:00,431.91,432.05,430.4,430.6,7511.0,419.9288,420.065,418.4607,418.6552,7511.0
2023-01-31 11:40:00,430.72,431.46,430.14,430.38,9572.0,418.7719,419.4913,418.2079,418.4413,9572.0
2023-01-31 11:50:00,430.38,431.04,430.14,430.16,5339.0,418.4413,419.083,418.2079,418.2274,5339.0
2023-01-31 12:00:00,430.56,430.78,429.9,430.06,6591.0,418.6163,418.8302,417.9746,418.1302,6591.0
2023-01-31 12:10:00,430.08,430.98,429.48,430.74,6878.0,418.1496,419.0246,417.5663,418.7913,6878.0
2023-01-31 12:20:00,430.69,431.27,430.26,431.22,9408.0,418.7427,419.3066,418.3246,419.258,9408.0
2023-01-31 12:30:00,431.09,432.29,431.08,432.11,7113.0,419.1316,420.2983,419.1219,420.1233,7113.0
2023-01-31 12:40:00,432.31,432.92,432.31,432.55,3982.0,420.3177,420.9108,420.3177,420.5511,3982.0
2023-01-31 12:50:00,432.72,432.85,432.24,432.52,4306.0,420.7164,420.8428,420.2497,420.5219,4306.0
2023-01-31 13:00:00,432.65,433.88,432.41,433.79,10320.0,420.6483,421.8442,420.415,421.7567,10320.0
2023-01-31 13:10:00,433.55,434.24,433.52,434.12,5914.0,421.5234,422.1942,421.4942,422.0775,5914.0
2023-01-31 13:20:00,434.31,434.31,433.87,434.06,4754.0,422.2623,422.2623,421.8345,422.0192,4754.0
2023-01-31 13:30:00,434.06,434.07,433.6,433.86,3500.0,422.0192,422.0289,421.572,421.8248,3500.0
2023-01-31 13:40:00,433.99,434.74,433.99,434.63,4323.0,421.9511,422.6803,421.9511,422.5734,4323.0
2023-01-31 13:50:00,434.59,434.59,433.42,433.61,2884.0,422.5345,422.5345,421.397,421.5817,2884.0
2023-01-31 14:00:00,433.76,434.5,433.58,434.5,13036.0,421.7275,422.447,421.5525,422.447,13036.0
2023-01-31 14:10:00,434.43,435.66,434.41,435.33,12942.0,422.3789,423.5748,422.3595,423.254,12942.0
2023-01-31 14:20:00,435.68,436.99,435.68,436.99,18427.0,423.5943,424.8679,423.5943,424.8679,18427.0
2023-01-31 14:30:00,436.99,437.29,435.8,435.8,13447.0,424.8679,425.1596,423.7109,423.7109,13447.0
2023-01-31 14:40:00,436.01,436.47,435.43,435.49,2959.0,423.9151,424.3624,423.3512,423.4095,2959.0
2023-01-31 14:50:00,435.53,436.75,435.45,436.19,9748.0,423.4484,424.6346,423.3706,424.0901,9748.0
2023-01-31 15:00:00,436.07,436.5,435.5,435.54,9859.0,423.9734,424.3915,423.4193,423.4581,9859.0
2023-01-31 15:10:00,435.55,435.55,434.83,435.14,11570.0,423.4679,423.4679,422.7678,423.0692,11570.0
2023-01-31 15:20:00,435.38,435.81,435.1,435.63,8815.0,423.3026,423.7207,423.0304,423.5457,8815.0
2023-01-31 15:30:00,435.71,438.0,435.7,437.92,18639.0,423.6234,425.8499,423.6137,425.7721,18639.0
2023-01-31 15:40:00,437.99,439.05,437.99,438.38,22527.0,425.8402,426.8708,425.8402,426.2194,22527.0
2023-01-31 15:50:00,438.54,441.17,438.54,440.96,72197.0,426.3749,428.932,426.3749,428.7278,72197.0
2023-02-01 09:30:00,439.02,445.23,438.85,443.45,25764.0,426.8416,432.8793,426.6763,431.1487,25764.0
2023-02-01 09:40:00,443.56,443.83,440.64,443.04,8388.0,431.2557,431.5182,428.4167,430.7501,8388.0
2023-02-01 09:50:00,442.79,444.89,442.72,443.73,10084.0,430.507,432.5488,430.439,431.421,10084.0
2023-02-01 10:00:00,444.1,444.1,440.83,441.94,11609.0,431.7807,431.7807,428.6014,429.6806,11609.0
2023-02-01 10:10:00,442.51,443.13,441.47,442.32,3234.0,430.2348,430.8376,429.2237,430.0501,3234.0
2023-02-01 10:20:00,442.23,442.89,441.83,442.34,5532.0,429.9626,430.6043,429.5737,430.0695,5532.0
2023-02-01 10:30:00,442.31,443.41,441.87,443.41,4433.0,430.0404,431.1098,429.6126,431.1098,4433.0
2023-02-01 10:40:00,443.32,443.92,442.56,442.79,6896.0,431.0223,431.6057,430.2834,430.507,6896.0
2023-02-01 10:50:00,442.77,442.77,440.62,440.62,12647.0,430.4876,430.4876,428.3972,428.3972,12647.0
2023-02-01 11:00:00,440.94,441.38,440.0,440.59,7469.0,428.7084,429.1361,427.7944,428.3681,7469.0
2023-02-01 11:10:00,440.7,440.7,439.88,440.56,8563.0,428.475,428.475,427.6778,428.3389,8563.0
2023-02-01 11:20:00,440.38,441.34,440.25,441.34,5402.0,428.1639,429.0973,428.0375,429.0973,5402.0
2023-02-01 11:30:00,441.45,442.23,440.94,441.06,4111.0,429.2042,429.9626,428.7084,428.825,4111.0
2023-02-01 11:40:00,441.07,441.07,439.9,440.03,6954.0,428.8347,428.8347,427.6972,427.8236,6954.0
2023-02-01 11:50:00,439.71,439.75,438.53,438.95,6708.0,427.5125,427.5514,426.3652,426.7736,6708.0
2023-02-01 12:00:00,438.65,440.19,438.58,440.18,5648.0,426.4819,427.9792,426.4138,427.9694,5648.0
2023-02-01 12:10:00,440.29,440.53,439.92,440.03,5408.0,428.0764,428.3097,427.7166,427.8236,5408.0
2023-02-01 12:20:00,439.99,440.66,439.98,440.31,2532.0,427.7847,428.4361,427.775,428.0958,2532.0
2023-02-01 12:30:00,440.32,440.52,439.02,439.18,4450.0,428.1056,428.3,426.8416,426.9972,4450.0
2023-02-01 12:40:00,439.25,439.59,438.36,438.76,5762.0,427.0652,427.3958,426.1999,426.5888,5762.0
2023-02-01 12:50:00,438.78,439.46,438.68,439.38,3705.0,426.6083,427.2694,426.511,427.1916,3705.0
2023-02-01 13:00:00,439.3,440.25,439.04,440.05,2650.0,427.1138,428.0375,426.8611,427.843,2650.0
2023-02-01 13:10:00,439.77,440.21,439.59,440.13,4333.0,427.5708,427.9986,427.3958,427.9208,4333.0
2023-02-01 13:20:00,440.26,441.92,439.71,441.92,10156.0,428.0472,429.6612,427.5125,429.6612,10156.0
2023-02-01 13:30:00,441.94,442.96,441.72,442.22,4565.0,429.6806,430.6723,429.4667,429.9528,4565.0
2023-02-01 13:40:00,442.5,442.67,441.26,441.46,7846.0,430.2251,430.3904,429.0195,429.2139,7846.0
2023-02-01 13:50:00,441.66,442.65,441.25,442.01,6008.0,429.4084,430.3709,429.0098,429.7487,6008.0
2023-02-01 14:00:00,441.5,443.41,440.42,442.33,23668.0,429.2528,431.1098,428.2028,430.0598,23668.0
2023-02-01 14:10:00,442.45,444.08,442.18,444.08,25468.0,430.1765,431.7613,429.914,431.7613,25468.0
2023-02-01 14:20:00,443.86,444.76,443.34,444.22,7367.0,431.5474,432.4224,431.0418,431.8974,7367.0
2023-02-01 14:30:00,444.65,447.32,441.83,447.31,21725.0,432.3154,434.9114,429.5737,434.9017,21725.0
2023-02-01 14:40:00,447.63,450.45,446.68,450.03,23406.0,435.2128,437.9545,434.2891,437.5462,23406.0
2023-02-01 14:50:00,450.14,451.99,449.4,449.74,20920.0,437.6531,439.4518,436.9337,437.2642,20920.0
2023-02-01 15:00:00,449.83,452.92,449.61,452.92,20473.0,437.3517,440.356,437.1378,440.356,20473.0
2023-02-01 15:10:00,452.71,453.19,451.67,452.75,22977.0,440.1519,440.6185,439.1407,440.1907,22977.0
2023-02-01 15:20:00,452.8,454.81,451.99,454.81,29243.0,440.2394,442.1936,439.4518,442.1936,29243.0
2023-02-01 15:30:00,454.87,457.55,454.22,457.5,30863.0,442.2519,444.8576,441.62,444.809,30863.0
2023-02-01 15:40:00,457.8,459.47,456.38,457.14,74285.0,445.1007,446.7243,443.72,444.459,74285.0
2023-02-01 15:50:00,457.0,457.01,454.28,455.28,88560.0,444.3229,444.3326,441.6783,442.6506,88560.0
2023-02-02 09:30:00,460.8,461.49,455.51,455.75,22170.0,448.0174,448.6883,442.8742,443.1075,22170.0
2023-02-02 09:40:00,455.48,459.35,454.3,458.64,15133.0,442.845,446.6077,441.6977,445.9174,15133.0
2023-02-02 09:50:00,458.12,459.51,456.53,456.53,14465.0,445.4118,446.7632,443.8659,443.8659,14465.0
2023-02-02 10:00:00,457.27,458.97,456.53,458.44,11531.0,444.5854,446.2382,443.8659,445.7229,11531.0
2023-02-02 10:10:00,458.1,458.48,454.0,454.0,30908.0,445.3923,445.7618,441.4061,441.4061,30908.0
2023-02-02 10:20:00,453.67,457.09,453.08,456.49,10147.0,441.0852,444.4104,440.5116,443.827,10147.0
2023-02-02 10:30:00,456.71,458.66,456.7,458.05,13187.0,444.0409,445.9368,444.0312,445.3437,13187.0
2023-02-02 10:40:00,458.19,459.38,457.72,459.25,16647.0,445.4798,446.6368,445.0229,446.5104,16647.0
2023-02-02 10:50:00,459.15,460.82,459.05,459.66,9392.0,446.4132,448.0369,446.316,446.9091,9392.0
2023-02-02 11:00:00,459.47,462.72,459.21,462.72,7446.0,446.7243,449.8842,446.4715,449.8842,7446.0
2023-02-02 11:10:00,463.26,464.36,463.21,463.21,8058.0,450.4092,451.4787,450.3606,450.3606,8058.0
2023-02-02 11:20:00,463.33,465.0,462.95,464.85,20778.0,450.4773,452.1009,450.1078,451.9551,20778.0
2023-02-02 11:30:00,464.35,464.71,462.39,464.35,26025.0,451.469,451.819,449.5633,451.469,26025.0
2023-02-02 11:40:00,464.35,466.01,464.19,464.19,11535.0,451.469,453.0829,451.3134,451.3134,11535.0
2023-02-02 11:50:00,463.97,464.44,461.73,461.82,24310.0,451.0995,451.5565,448.9216,449.0091,24310.0
2023-02-02 12:00:00,462.0,462.13,460.44,460.95,7381.0,449.1842,449.3105,447.6674,448.1633,7381.0
2023-02-02 12:10:00,460.83,462.33,460.82,461.02,6404.0,448.0466,449.505,448.0369,448.2313,6404.0
2023-02-02 12:20:00,460.96,462.16,460.93,461.58,2412.0,448.173,449.3397,448.1438,448.7758,2412.0
2023-02-02 12:30:00,461.3,461.3,459.68,460.25,6371.0,448.5036,448.5036,446.9285,447.4827,6371.0
2023-02-02 12:40:00,460.02,460.87,459.82,460.56,6138.0,447.2591,448.0855,447.0646,447.7841,6138.0
2023-02-02 12:50:00,460.58,461.36,460.57,461.03,5262.0,447.8035,448.5619,447.7938,448.2411,5262.0
2023-02-02 13:00:00,461.03,461.37,459.75,459.75,7064.0,448.2411,448.5716,446.9966,446.9966,7064.0
2023-02-02 13:10:00,460.11,460.3,459.6,459.95,11851.0,447.3466,447.5313,446.8507,447.191,11851.0
2023-02-02 13:20:00,459.94,460.61,459.48,460.08,8493.0,447.1813,447.8327,446.7341,447.3174,8493.0
2023-02-02 13:30:00,460.24,460.4,459.43,459.43,8142.0,447.473,447.6285,446.6854,446.6854,8142.0
2023-02-02 13:40:00,459.54,460.0,458.29,460.0,15709.0,446.7924,447.2396,445.5771,447.2396,15709.0
2023-02-02 13:50:00,459.47,459.7,458.51,458.81,10967.0,446.7243,446.948,445.791,446.0826,10967.0
2023-02-02 14:00:00,458.72,459.22,456.76,457.19,8753.0,445.9951,446.4813,444.0895,444.5076,8753.0
2023-02-02 14:10:00,456.73,456.73,454.01,455.75,20525.0,444.0603,444.0603,441.4158,443.1075,20525.0
2023-02-02 14:20:00,456.14,456.14,452.96,453.68,16755.0,443.4867,443.4867,440.3949,441.0949,16755.0
2023-02-02 14:30:00,454.0,454.0,452.37,452.68,11424.0,441.4061,441.4061,439.8213,440.1227,11424.0
2023-02-02 14:40:00,452.65,453.65,452.11,453.58,9191.0,440.0935,441.0658,439.5685,440.9977,9191.0
2023-02-02 14:50:00,454.0,454.23,452.95,453.74,16004.0,441.4061,441.6297,440.3852,441.1533,16004.0
2023-02-02 15:00:00,453.34,454.03,451.67,452.23,28804.0,440.7644,441.4352,439.1407,439.6852,28804.0
2023-02-02 15:10:00,452.03,452.18,451.04,451.99,20701.0,439.4907,439.6366,438.5282,439.4518,20701.0
2023-02-02 15:20:00,451.98,452.96,451.6,452.3,8951.0,439.4421,440.3949,439.0726,439.7532,8951.0
2023-02-02 15:30:00,452.64,453.88,452.33,452.99,13870.0,440.0838,441.2894,439.7824,440.4241,13870.0
2023-02-02 15:40:00,452.99,454.28,451.91,454.13,17253.0,440.4241,441.6783,439.374,441.5325,17253.0
2023-02-02 15:50:00,454.39,456.41,454.37,456.21,39480.0,441.7853,443.7492,441.7658,443.5548,39480.0
2023-02-03 09:30:00,448.95,451.13,446.64,450.95,11183.0,436.4962,438.6157,434.2502,438.4407,11183.0
2023-02-03 09:40:00,450.95,453.0,449.82,450.04,23513.0,438.4407,440.4338,437.342,437.5559,23513.0
2023-02-03 09:50:00,449.7,451.13,448.47,449.94,9346.0,437.2254,438.6157,436.0295,437.4587,9346.0
2023-02-03 10:00:00,449.51,450.65,447.78,450.35,11476.0,437.0406,438.149,435.3586,437.8573,11476.0
2023-02-03 10:10:00,450.46,452.62,449.98,451.95,5288.0,437.9643,440.0644,437.4976,439.4129,5288.0
2023-02-03 10:20:00,452.45,454.45,452.38,453.67,7219.0,439.8991,441.8436,439.831,441.0852,7219.0
2023-02-03 10:30:00,453.98,454.91,453.72,454.15,14673.0,441.3866,442.2908,441.1338,441.5519,14673.0
2023-02-03 10:40:00,454.34,455.1,453.64,455.02,20016.0,441.7366,442.4756,441.0561,442.3978,20016.0
2023-02-03 10:50:00,454.78,454.78,453.17,454.35,11301.0,442.1644,442.1644,440.5991,441.7464,11301.0
2023-02-03 11:00:00,454.3,456.29,454.02,456.28,11073.0,441.6977,443.6325,441.4255,443.6228,11073.0
2023-02-03 11:10:00,456.39,457.16,455.56,455.56,6174.0,443.7298,444.4784,442.9228,442.9228,6174.0
2023-02-03 11:20:00,455.62,455.89,454.52,454.88,5864.0,442.9811,443.2436,441.9116,442.2617,5864.0
2023-02-03 11:30:00,454.92,455.99,453.29,453.45,6803.0,442.3005,443.3409,440.7158,440.8713,6803.0
2023-02-03 11:40:00,453.45,454.86,453.44,453.85,4112.0,440.8713,442.2422,440.8616,441.2602,4112.0
2023-02-03 11:50:00,453.88,454.99,453.67,453.92,1917.0,441.2894,442.3686,441.0852,441.3283,1917.0
2023-02-03 12:00:00,453.94,454.74,453.81,454.74,3515.0,441.3477,442.1255,441.2213,442.1255,3515.0
2023-02-03 12:10:00,454.49,454.9,454.28,454.64,3556.0,441.8825,442.2811,441.6783,442.0283,3556.0
2023-02-03 12:20:00,454.57,455.0,454.01,454.91,5257.0,441.9603,442.3783,441.4158,442.2908,5257.0
2023-02-03 12:30:00,454.75,456.78,454.63,456.22,5889.0,442.1353,444.109,442.0186,443.5645,5889.0
2023-02-03 12:40:00,456.42,457.44,455.76,456.6,9001.0,443.7589,444.7506,443.1172,443.9339,9001.0
2023-02-03 12:50:00,456.55,457.21,454.94,455.3,13223.0,443.8853,444.527,442.32,442.67,13223.0
2023-02-03 13:00:00,455.24,455.59,454.71,454.71,5735.0,442.6117,442.952,442.0964,442.0964,5735.0
2023-02-03 13:10:00,454.22,455.64,454.14,455.08,7693.0,441.62,443.0006,441.5422,442.4561,7693.0
2023-02-03 13:20:00,454.9,455.0,452.92,453.02,6396.0,442.2811,442.3783,440.356,440.4533,6396.0
2023-02-03 13:30:00,453.02,453.02,451.46,452.61,9465.0,440.4533,440.4533,438.9365,440.0546,9465.0
2023-02-03 13:40:00,452.45,452.68,451.63,452.42,3402.0,439.8991,440.1227,439.1018,439.8699,3402.0
2023-02-03 13:50:00,452.77,453.87,452.63,453.0,7284.0,440.2102,441.2797,440.0741,440.4338,7284.0
2023-02-03 14:00:00,453.27,453.67,452.69,453.25,2123.0,440.6963,441.0852,440.1324,440.6769,2123.0
2023-02-03 14:10:00,452.58,454.18,452.41,453.84,11841.0,440.0255,441.5811,439.8602,441.2505,11841.0
2023-02-03 14:20:00,454.26,454.44,453.26,454.44,7401.0,441.6589,441.8339,440.6866,441.8339,7401.0
2023-02-03 14:30:00,454.28,455.45,453.74,455.45,2772.0,441.6783,442.8158,441.1533,442.8158,2772.0
2023-02-03 14:40:00,455.28,455.28,454.18,454.4,2204.0,442.6506,442.6506,441.5811,441.795,2204.0
2023-02-03 14:50:00,454.22,454.56,453.25,454.11,5800.0,441.62,441.9505,440.6769,441.513,5800.0
2023-02-03 15:00:00,454.1,454.4,453.42,454.4,2626.0,441.5033,441.795,440.8422,441.795,2626.0
2023-02-03 15:10:00,454.33,455.85,454.33,455.73,3257.0,441.7269,443.2048,441.7269,443.0881,3257.0
2023-02-03 15:20:00,455.67,455.67,454.56,454.74,4260.0,443.0297,443.0297,441.9505,442.1255,4260.0
2023-02-03 15:30:00,454.64,455.11,453.83,454.11,6941.0,442.0283,442.4853,441.2408,441.513,6941.0
2023-02-03 15:40:00,453.97,454.84,453.33,453.71,10928.0,441.3769,442.2228,440.7547,441.1241,10928.0
2023-02-03 15:50:00,453.71,455.22,453.63,455.03,31431.0,441.1241,442.5922,441.0463,442.4075,31431.0
2023-02-06 09:30:00,451.0,453.3,451.0,452.75,12073.0,438.4893,440.7255,438.4893,440.1907,12073.0
2023-02-06 09:40:00,452.73,453.38,450.72,451.64,4992.0,440.1713,440.8033,438.2171,439.1115,4992.0
2023-02-06 09:50:00,451.59,452.63,449.25,449.37,6059.0,439.0629,440.0741,436.7878,436.9045,6059.0
2023-02-06 10:00:00,449.73,451.74,449.47,451.74,7194.0,437.2545,439.2088,437.0017,439.2088,7194.0
2023-02-06 10:10:00,451.75,452.15,450.51,451.02,3713.0,439.2185,439.6074,438.0129,438.5087,3713.0
2023-02-06 10:20:00,450.6,451.25,450.22,450.74,5420.0,438.1004,438.7324,437.7309,438.2365,5420.0
2023-02-06 10:30:00,450.54,451.65,449.97,451.04,3365.0,438.0421,439.1213,437.4879,438.5282,3365.0
2023-02-06 10:40:00,451.14,454.46,450.91,454.43,8767.0,438.6254,441.8533,438.4018,441.8241,8767.0
2023-02-06 10:50:00,454.51,455.53,454.33,454.51,7400.0,441.9019,442.8936,441.7269,441.9019,7400.0
2023-02-06 11:00:00,454.84,455.33,454.14,454.64,10295.0,442.2228,442.6992,441.5422,442.0283,10295.0
2023-02-06 11:10:00,454.52,454.82,453.79,454.82,6166.0,441.9116,442.2033,441.2019,442.2033,6166.0
2023-02-06 11:20:00,454.62,454.74,453.8,453.82,7000.0,442.0089,442.1255,441.2116,441.2311,7000.0
2023-02-06 11:30:00,453.81,454.03,453.0,453.0,3351.0,441.2213,441.4352,440.4338,440.4338,3351.0
2023-02-06 11:40:00,453.01,453.2,452.08,452.29,4509.0,440.4435,440.6283,439.5393,439.7435,4509.0
2023-02-06 11:50:00,452.41,452.82,452.15,452.56,2701.0,439.8602,440.2588,439.6074,440.006,2701.0
2023-02-06 12:00:00,452.48,453.71,452.1,453.54,3908.0,439.9282,441.1241,439.5588,440.9588,3908.0
2023-02-06 12:10:00,453.42,453.42,452.76,452.76,1513.0,440.8422,440.8422,440.2005,440.2005,1513.0
2023-02-06 12:20:00,452.73,453.31,452.37,452.87,4284.0,440.1713,440.7352,439.8213,440.3074,4284.0
2023-02-06 12:30:00,452.97,454.08,452.96,454.08,3877.0,440.4046,441.4839,440.3949,441.4839,3877.0
2023-02-06 12:40:00,453.94,454.24,453.36,453.59,4385.0,441.3477,441.6394,440.7838,441.0074,4385.0
2023-02-06 12:50:00,453.44,453.66,451.97,452.03,3178.0,440.8616,441.0755,439.4324,439.4907,3178.0
2023-02-06 13:00:00,452.02,452.66,451.55,452.35,9743.0,439.481,440.1032,439.024,439.8018,9743.0
2023-02-06 13:10:00,452.5,453.01,451.55,453.0,3302.0,439.9477,440.4435,439.024,440.4338,3302.0
2023-02-06 13:20:00,453.02,453.35,452.88,453.07,4382.0,440.4533,440.7741,440.3171,440.5019,4382.0
2023-02-06 13:30:00,453.24,453.77,452.93,453.66,6331.0,440.6672,441.1825,440.3658,441.0755,6331.0
2023-02-06 13:40:00,453.63,453.63,452.24,452.24,3308.0,441.0463,441.0463,439.6949,439.6949,3308.0
2023-02-06 13:50:00,452.55,452.97,452.52,452.97,2800.0,439.9963,440.4046,439.9671,440.4046,2800.0
2023-02-06 14:00:00,453.15,453.64,452.99,453.48,8057.0,440.5796,441.0561,440.4241,440.9005,8057.0
2023-02-06 14:10:00,453.31,454.41,453.31,454.14,5950.0,440.7352,441.8047,440.7352,441.5422,5950.0
2023-02-06 14:20:00,454.18,454.3,453.26,453.26,3203.0,441.5811,441.6977,440.6866,440.6866,3203.0
2023-02-06 14:30:00,453.28,453.47,452.25,452.36,3931.0,440.706,440.8908,439.7046,439.8116,3931.0
2023-02-06 14:40:00,452.16,452.71,451.88,452.51,4678.0,439.6171,440.1519,439.3449,439.9574,4678.0
2023-02-06 14:50:00,452.64,453.22,452.29,452.9,3423.0,440.0838,440.6477,439.7435,440.3366,3423.0
2023-02-06 15:00:00,452.9,453.22,452.18,453.22,4203.0,440.3366,440.6477,439.6366,440.6477,4203.0
2023-02-06 15:10:00,453.01,453.12,452.67,453.04,6535.0,440.4435,440.5505,440.113,440.4727,6535.0
2023-02-06 15:20:00,453.37,453.37,452.13,452.54,7765.0,440.7935,440.7935,439.5879,439.9866,7765.0
2023-02-06 15:30:00,452.47,453.78,452.05,453.38,9246.0,439.9185,441.1922,439.5102,440.8033,9246.0
2023-02-06 15:40:00,453.32,453.89,453.26,453.42,10490.0,440.7449,441.2991,440.6866,440.8422,10490.0
2023-02-06 15:50:00,453.44,455.01,453.43,453.73,28752.0,440.8616,442.3881,440.8519,441.1436,28752.0
2023-02-07 09:30:00,450.8,452.51,449.55,450.38,10533.0,439.7177,441.3856,438.4984,439.308,10533.0
2023-02-07 09:40:00,451.63,451.9,450.08,451.43,3810.0,440.5273,440.7906,439.0154,440.3322,3810.0
2023-02-07 09:50:00,452.01,454.44,451.93,454.44,4204.0,440.8979,443.2682,440.8199,443.2682,4204.0
2023-02-07 10:00:00,453.84,455.15,453.23,453.3,8409.0,442.683,443.9607,442.0879,442.1562,8409.0
2023-02-07 10:10:00,453.3,453.3,451.87,452.0,4853.0,442.1562,442.1562,440.7614,440.8882,4853.0
2023-02-07 10:20:00,452.21,452.21,449.57,450.15,3928.0,441.093,441.093,438.5179,439.0837,3928.0
2023-02-07 10:30:00,449.84,449.84,448.01,448.42,11304.0,438.7813,438.7813,436.9963,437.3962,11304.0
2023-02-07 10:40:00,448.33,449.71,448.33,449.58,4698.0,437.3084,438.6545,437.3084,438.5277,4698.0
2023-02-07 10:50:00,449.78,450.16,447.51,447.74,9432.0,438.7228,439.0934,436.5086,436.7329,9432.0
2023-02-07 11:00:00,447.74,449.32,447.64,449.05,7980.0,436.7329,438.2741,436.6354,438.0107,7980.0
2023-02-07 11:10:00,448.89,449.48,448.24,448.43,7539.0,437.8546,438.4301,437.2206,437.4059,7539.0
2023-02-07 11:20:00,448.11,448.35,447.3,447.91,22151.0,437.0938,437.3279,436.3037,436.8987,22151.0
2023-02-07 11:30:00,448.17,448.18,446.34,446.34,5846.0,437.1523,437.1621,435.3673,435.3673,5846.0
2023-02-07 11:40:00,446.68,447.03,446.06,446.9,6474.0,435.699,436.0404,435.0942,435.9136,6474.0
2023-02-07 11:50:00,446.91,447.39,445.68,446.23,7576.0,435.9233,436.3915,434.7236,435.26,7576.0
2023-02-07 12:00:00,446.17,447.71,446.16,447.62,4632.0,435.2015,436.7036,435.1918,436.6159,4632.0
2023-02-07 12:10:00,447.62,447.73,447.04,447.08,7593.0,436.6159,436.7232,436.0501,436.0891,7593.0
2023-02-07 12:20:00,447.22,447.22,446.01,446.03,5221.0,436.2257,436.2257,435.0454,435.065,5221.0
2023-02-07 12:30:00,446.22,446.63,445.73,446.63,10819.0,435.2503,435.6502,434.7723,435.6502,10819.0
2023-02-07 12:40:00,446.82,450.2,446.8,449.93,4769.0,435.8355,439.1324,435.816,438.8691,4769.0
2023-02-07 12:50:00,450.13,451.94,449.4,450.91,9854.0,439.0642,440.8297,438.3521,439.825,9854.0
2023-02-07 13:00:00,451.11,453.72,451.1,452.19,11991.0,440.0201,442.5659,440.0103,441.0735,11991.0
2023-02-07 13:10:00,452.39,452.39,450.43,451.95,5146.0,441.2686,441.2686,439.3568,440.8394,5146.0
2023-02-07 13:20:00,451.7,451.76,448.84,448.85,7453.0,440.5956,440.6541,437.8059,437.8156,7453.0
2023-02-07 13:30:00,447.85,448.29,445.99,447.7,14593.0,436.8402,437.2694,435.0259,436.6939,14593.0
2023-02-07 13:40:00,447.98,448.76,447.28,447.3,3756.0,436.967,437.7278,436.2842,436.3037,3756.0
2023-02-07 13:50:00,447.61,448.77,447.61,448.12,4668.0,436.6061,437.7376,436.6061,437.1036,4668.0
2023-02-07 14:00:00,448.42,452.18,448.42,452.18,6779.0,437.3962,441.0638,437.3962,441.0638,6779.0
2023-02-07 14:10:00,452.1,454.82,452.1,454.82,12773.0,440.9857,443.6389,440.9857,443.6389,12773.0
2023-02-07 14:20:00,454.5,455.15,453.93,454.28,6254.0,443.3267,443.9607,442.7707,443.1121,6254.0
2023-02-07 14:30:00,454.08,455.35,454.08,455.11,4610.0,442.9171,444.1558,442.9171,443.9217,4610.0
2023-02-07 14:40:00,454.79,455.35,454.59,454.94,4680.0,443.6096,444.1558,443.4145,443.7559,4680.0
2023-02-07 14:50:00,455.13,455.29,454.78,455.19,3979.0,443.9412,444.0973,443.5998,443.9998,3979.0
2023-02-07 15:00:00,455.2,456.51,453.74,453.74,7470.0,444.0095,445.2873,442.5854,442.5854,7470.0
2023-02-07 15:10:00,453.61,455.35,453.61,455.01,7861.0,442.4586,444.1558,442.4586,443.8242,7861.0
2023-02-07 15:20:00,455.15,455.98,454.93,455.98,8520.0,443.9607,444.7703,443.7462,444.7703,8520.0
2023-02-07 15:30:00,455.84,456.03,454.8,455.85,10216.0,444.6338,444.8191,443.6194,444.6435,10216.0
2023-02-07 15:40:00,455.94,456.7,455.13,456.69,14519.0,444.7313,445.4726,443.9412,445.4629,14519.0
2023-02-07 15:50:00,456.72,458.21,455.9,456.17,51860.0,445.4922,446.9455,444.6923,444.9557,51860.0
2023-02-08 09:30:00,454.31,456.89,454.14,456.7,8528.0,443.1414,445.658,442.9756,445.4726,8528.0
2023-02-08 09:40:00,457.23,459.44,456.85,457.61,8774.0,445.9896,448.1453,445.619,446.3603,8774.0
2023-02-08 09:50:00,457.01,459.19,456.58,459.19,6572.0,445.775,447.9014,445.3556,447.9014,6572.0
2023-02-08 10:00:00,458.56,459.14,456.64,457.81,16962.0,447.2869,447.8527,445.4141,446.5554,16962.0
2023-02-08 10:10:00,458.04,458.04,456.06,457.8,2858.0,446.7797,446.7797,444.8484,446.5456,2858.0
2023-02-08 10:20:00,457.46,457.54,456.05,456.05,1800.0,446.214,446.292,444.8386,444.8386,1800.0
2023-02-08 10:30:00,455.44,457.12,454.8,457.12,9306.0,444.2436,445.8823,443.6194,445.8823,9306.0
2023-02-08 10:40:00,456.69,456.7,455.39,455.39,5403.0,445.4629,445.4726,444.1948,444.1948,5403.0
2023-02-08 10:50:00,455.07,455.1,453.51,454.88,5445.0,443.8827,443.912,442.3611,443.6974,5445.0
2023-02-08 11:00:00,454.82,454.82,452.63,453.58,52942.0,443.6389,443.6389,441.5027,442.4293,52942.0
2023-02-08 11:10:00,453.65,454.59,453.39,454.31,4901.0,442.4976,443.4145,442.244,443.1414,4901.0
2023-02-08 11:20:00,454.67,454.67,452.41,453.59,13166.0,443.4925,443.4925,441.2881,442.4391,13166.0
2023-02-08 11:30:00,453.59,454.53,453.58,454.14,3930.0,442.4391,443.356,442.4293,442.9756,3930.0
2023-02-08 11:40:00,454.12,454.12,452.84,453.25,3081.0,442.9561,442.9561,441.7075,442.1075,3081.0
2023-02-08 11:50:00,453.62,455.25,453.39,455.25,4645.0,442.4684,444.0583,442.244,444.0583,4645.0
2023-02-08 12:00:00,455.11,455.11,453.2,454.68,7601.0,443.9217,443.9217,442.0587,443.5023,7601.0
2023-02-08 12:10:00,454.76,455.19,454.28,454.84,2001.0,443.5803,443.9998,443.1121,443.6584,2001.0
2023-02-08 12:20:00,454.82,457.37,454.82,456.7,19268.0,443.6389,446.1262,443.6389,445.4726,19268.0
2023-02-08 12:30:00,456.65,456.8,455.61,455.62,2766.0,445.4239,445.5702,444.4094,444.4192,2766.0
2023-02-08 12:40:00,455.32,456.82,455.29,456.82,1600.0,444.1266,445.5897,444.0973,445.5897,1600.0
2023-02-08 12:50:00,456.94,457.65,456.86,457.13,2206.0,445.7067,446.3993,445.6287,445.8921,2206.0
2023-02-08 13:00:00,457.36,458.51,457.26,458.44,3679.0,446.1164,447.2381,446.0189,447.1699,3679.0
2023-02-08 13:10:00,458.2,458.68,457.92,458.11,5619.0,446.9358,447.404,446.6627,446.848,5619.0
2023-02-08 13:20:00,458.18,458.48,457.69,457.91,3945.0,446.9163,447.2089,446.4383,446.6529,3945.0
2023-02-08 13:30:00,457.29,457.53,456.41,456.41,2215.0,446.0481,446.2822,445.1898,445.1898,2215.0
2023-02-08 13:40:00,456.98,457.02,455.75,455.76,2289.0,445.7458,445.7848,444.546,444.5558,2289.0
2023-02-08 13:50:00,455.73,456.28,455.27,456.28,6550.0,444.5265,445.063,444.0778,445.063,6550.0
2023-02-08 14:00:00,456.38,456.51,455.53,455.83,2000.0,445.1605,445.2873,444.3314,444.624,2000.0
2023-02-08 14:10:00,455.84,457.5,455.59,457.06,6145.0,444.6338,446.253,444.3899,445.8238,6145.0
2023-02-08 14:20:00,457.08,457.31,456.13,456.19,13610.0,445.8433,446.0676,444.9167,444.9752,13610.0
2023-02-08 14:30:00,456.3,456.57,455.5,455.85,5869.0,445.0825,445.3458,444.3021,444.6435,5869.0
2023-02-08 14:40:00,455.85,456.38,455.22,456.38,5786.0,444.6435,445.1605,444.029,445.1605,5786.0
2023-02-08 14:50:00,456.17,457.74,456.16,457.46,6792.0,444.9557,446.4871,444.9459,446.214,6792.0
2023-02-08 15:00:00,457.41,457.56,456.74,457.56,13586.0,446.1652,446.3115,445.5117,446.3115,13586.0
2023-02-08 15:10:00,457.61,457.66,456.78,457.6,4959.0,446.3603,446.409,445.5507,446.3505,4959.0
2023-02-08 15:20:00,457.61,458.6,457.57,458.3,5800.0,446.3603,447.3259,446.3213,447.0333,5800.0
2023-02-08 15:30:00,458.46,459.25,458.02,459.18,7651.0,447.1894,447.96,446.7602,447.8917,7651.0
2023-02-08 15:40:00,459.06,459.15,457.3,457.59,11578.0,447.7746,447.8624,446.0579,446.3408,11578.0
2023-02-08 15:50:00,457.34,458.55,457.33,458.28,30461.0,446.0969,447.2772,446.0872,447.0138,30461.0
2023-02-09 09:30:00,460.47,460.47,458.6,459.27,7840.0,449.15,449.15,447.3259,447.9795,7840.0
2023-02-09 09:40:00,458.81,462.51,458.81,462.51,3560.0,447.5308,451.1398,447.5308,451.1398,3560.0
2023-02-09 09:50:00,462.53,463.06,459.5,459.69,3783.0,451.1593,451.6763,448.2038,448.3891,3783.0
2023-02-09 10:00:00,458.88,459.46,456.17,457.63,12357.0,447.5991,448.1648,444.9557,446.3798,12357.0
2023-02-09 10:10:00,457.12,457.35,456.19,456.75,6582.0,445.8823,446.1067,444.9752,445.5214,6582.0
2023-02-09 10:20:00,457.2,458.0,455.8,457.37,4700.0,445.9604,446.7407,444.5948,446.1262,4700.0
2023-02-09 10:30:00,457.02,458.04,456.75,457.56,4499.0,445.7848,446.7797,445.5214,446.3115,4499.0
2023-02-09 10:40:00,457.54,458.19,456.9,457.41,4973.0,446.292,446.926,445.6677,446.1652,4973.0
2023-02-09 10:50:00,457.51,457.51,456.66,457.15,3194.0,446.2627,446.2627,445.4336,445.9116,3194.0
2023-02-09 11:00:00,457.17,457.17,455.9,456.4,3158.0,445.9311,445.9311,444.6923,445.18,3158.0
2023-02-09 11:10:00,456.23,456.69,455.37,455.4,4678.0,445.0142,445.4629,444.1753,444.2046,4678.0
2023-02-09 11:20:00,455.52,455.52,454.53,455.22,16603.0,444.3217,444.3217,443.356,444.029,16603.0
2023-02-09 11:30:00,455.11,455.78,454.56,455.31,7799.0,443.9217,444.5753,443.3853,444.1168,7799.0
2023-02-09 11:40:00,455.16,455.58,454.3,454.8,2600.0,443.9705,444.3802,443.1316,443.6194,2600.0
2023-02-09 11:50:00,454.85,454.85,454.47,454.5,1309.0,443.6681,443.6681,443.2975,443.3267,1309.0
2023-02-09 12:00:00,454.75,454.98,453.79,454.32,5384.0,443.5706,443.7949,442.6342,443.1512,5384.0
2023-02-09 12:10:00,454.5,455.69,454.45,455.69,4369.0,443.3267,444.4875,443.278,444.4875,4369.0
2023-02-09 12:20:00,455.96,455.99,455.25,455.25,1416.0,444.7508,444.7801,444.0583,444.0583,1416.0
2023-02-09 12:30:00,454.81,454.81,452.73,452.73,1619.0,443.6291,443.6291,441.6002,441.6002,1619.0
2023-02-09 12:40:00,452.85,453.32,452.25,452.25,2314.0,441.7173,442.1757,441.132,441.132,2314.0
2023-02-09 12:50:00,452.6,453.82,452.47,453.82,1035.0,441.4734,442.6634,441.3466,442.6634,1035.0
2023-02-09 13:00:00,453.26,453.44,452.88,453.44,1300.0,442.1172,442.2928,441.7466,442.2928,1300.0
2023-02-09 13:10:00,453.39,453.97,453.16,453.97,1659.0,442.244,442.8098,442.0197,442.8098,1659.0
2023-02-09 13:20:00,453.96,453.98,453.28,453.6,1900.0,442.8,442.8195,442.1367,442.4489,1900.0
2023-02-09 13:30:00,453.24,454.01,452.91,452.93,2598.0,442.0977,442.8488,441.7758,441.7953,2598.0
2023-02-09 13:40:00,453.02,453.03,452.32,453.03,3625.0,441.8831,441.8929,441.2003,441.8929,3625.0
2023-02-09 13:50:00,453.33,453.74,452.25,452.48,6076.0,442.1855,442.5854,441.132,441.3564,6076.0
2023-02-09 14:00:00,452.48,453.01,452.07,452.76,4377.0,441.3564,441.8734,440.9565,441.6295,4377.0
2023-02-09 14:10:00,452.55,452.76,451.9,452.17,6000.0,441.4247,441.6295,440.7906,441.054,6000.0
2023-02-09 14:20:00,452.45,452.7,451.45,452.24,3518.0,441.3271,441.571,440.3517,441.1223,3518.0
2023-02-09 14:30:00,452.09,452.48,451.62,451.92,2872.0,440.976,441.3564,440.5175,440.8102,2872.0
2023-02-09 14:40:00,451.83,452.5,451.82,452.5,2884.0,440.7224,441.3759,440.7126,441.3759,2884.0
2023-02-09 14:50:00,452.64,452.74,452.01,452.02,6115.0,441.5125,441.61,440.8979,440.9077,6115.0
2023-02-09 15:00:00,452.29,452.29,450.45,451.3,4457.0,441.1711,441.1711,439.3763,440.2054,4457.0
2023-02-09 15:10:00,451.59,451.59,450.37,450.71,4256.0,440.4883,440.4883,439.2983,439.6299,4256.0
2023-02-09 15:20:00,450.75,451.19,449.51,449.77,7108.0,439.6689,440.0981,438.4594,438.713,7108.0
2023-02-09 15:30:00,449.7,449.86,448.43,449.62,12203.0,438.6447,438.8008,437.4059,438.5667,12203.0
2023-02-09 15:40:00,449.63,451.2,449.36,450.38,8444.0,438.5764,440.1079,438.3131,439.308,8444.0
2023-02-09 15:50:00,450.39,451.64,449.65,450.14,33049.0,439.3178,440.537,438.596,439.0739,33049.0
2023-02-10 09:30:00,448.09,448.55,444.44,445.36,16240.0,437.0743,437.523,433.514,434.4114,16240.0
2023-02-10 09:40:00,444.47,446.82,444.47,446.71,8264.0,433.5433,435.8355,433.5433,435.7282,8264.0
2023-02-10 09:50:00,446.35,446.76,445.51,446.56,4646.0,435.3771,435.777,434.5577,435.5819,4646.0
2023-02-10 10:00:00,446.28,446.28,444.97,446.11,8660.0,435.3088,435.3088,434.031,435.143,8660.0
2023-02-10 10:10:00,446.74,448.23,446.74,447.61,4692.0,435.7575,437.2109,435.7575,436.6061,4692.0
2023-02-10 10:20:00,447.48,448.05,446.5,447.75,5033.0,436.4793,437.0353,435.5234,436.7427,5033.0
2023-02-10 10:30:00,447.81,449.01,447.6,448.41,3238.0,436.8012,437.9717,436.5964,437.3864,3238.0
2023-02-10 10:40:00,448.24,448.57,447.78,447.78,2815.0,437.2206,437.5425,436.7719,436.7719,2815.0
2023-02-10 10:50:00,447.79,447.79,446.03,446.34,6653.0,436.7817,436.7817,435.065,435.3673,6653.0
2023-02-10 11:00:00,446.19,447.58,446.01,447.53,6062.0,435.221,436.5768,435.0454,436.5281,6062.0
2023-02-10 11:10:00,447.69,448.43,446.7,448.33,6344.0,436.6841,437.4059,435.7185,437.3084,6344.0
2023-02-10 11:20:00,448.21,448.46,447.86,448.21,3351.0,437.1914,437.4352,436.85,437.1914,3351.0
2023-02-10 11:30:00,448.34,448.64,447.84,448.05,5743.0,437.3182,437.6108,436.8305,437.0353,5743.0
2023-02-10 11:40:00,448.06,448.15,446.82,446.93,2906.0,437.045,437.1328,435.8355,435.9428,2906.0
2023-02-10 11:50:00,446.84,446.9,445.92,446.23,6447.0,435.855,435.9136,434.9577,435.26,6447.0
2023-02-10 12:00:00,446.57,446.77,445.92,446.2,7965.0,435.5917,435.7868,434.9577,435.2308,7965.0
2023-02-10 12:10:00,446.15,446.56,445.45,445.69,7973.0,435.182,435.5819,434.4992,434.7333,7973.0
2023-02-10 12:20:00,445.73,446.04,445.52,445.61,4600.0,434.7723,435.0747,434.5675,434.6553,4600.0
2023-02-10 12:30:00,445.82,446.57,445.82,446.51,1739.0,434.8601,435.5917,434.8601,435.5332,1739.0
2023-02-10 12:40:00,446.86,447.61,446.81,447.13,2649.0,435.8745,436.6061,435.8258,436.1379,2649.0
2023-02-10 12:50:00,447.37,448.01,447.17,448.0,1015.0,436.372,436.9963,436.1769,436.9865,1015.0
2023-02-10 13:00:00,448.39,448.54,448.13,448.18,3288.0,437.3669,437.5132,437.1133,437.1621,3288.0
2023-02-10 13:10:00,448.27,449.46,448.21,449.34,2680.0,437.2499,438.4106,437.1914,438.2936,2680.0
2023-02-10 13:20:00,449.64,450.21,449.43,449.89,5060.0,438.5862,439.1422,438.3814,438.8301,5060.0
2023-02-10 13:30:00,449.41,449.51,448.82,449.32,3890.0,438.3619,438.4594,437.7864,438.2741,3890.0
2023-02-10 13:40:00,449.49,449.49,449.08,449.09,3071.0,438.4399,438.4399,438.04,438.0497,3071.0
2023-02-10 13:50:00,449.19,449.24,448.8,449.24,1445.0,438.1473,438.196,437.7669,438.196,1445.0
2023-02-10 14:00:00,448.58,449.22,448.57,449.22,2067.0,437.5523,438.1765,437.5425,438.1765,2067.0
2023-02-10 14:10:00,449.58,450.22,449.25,449.57,5315.0,438.5277,439.1519,438.2058,438.5179,5315.0
2023-02-10 14:20:00,449.58,449.67,449.0,449.0,2790.0,438.5277,438.6155,437.9619,437.9619,2790.0
2023-02-10 14:30:00,449.0,450.31,448.8,449.71,7797.0,437.9619,439.2397,437.7669,438.6545,7797.0
2023-02-10 14:40:00,449.71,449.85,448.55,448.55,5472.0,438.6545,438.791,437.523,437.523,5472.0
2023-02-10 14:50:00,448.77,449.81,448.66,449.32,2982.0,437.7376,438.752,437.6303,438.2741,2982.0
2023-02-10 15:00:00,449.48,449.68,448.88,449.07,4065.0,438.4301,438.6252,437.8449,438.0302,4065.0
2023-02-10 15:10:00,449.34,449.36,448.69,448.97,2132.0,438.2936,438.3131,437.6596,437.9327,2132.0
2023-02-10 15:20:00,448.82,448.84,448.16,448.64,5661.0,437.7864,437.8059,437.1426,437.6108,5661.0
2023-02-10 15:30:00,448.83,449.24,448.28,448.69,9590.0,437.7961,438.196,437.2596,437.6596,9590.0
2023-02-10 15:40:00,448.64,448.68,448.07,448.55,12782.0,437.6108,437.6498,437.0548,437.523,12782.0
2023-02-10 15:50:00,448.47,448.82,447.99,448.3,31593.0,437.445,437.7864,436.9768,437.2791,31593.0
2023-02-13 09:30:00,450.0,451.2,449.1,451.19,5476.0,438.9374,440.1079,438.0595,440.0981,5476.0
2023-02-13 09:40:00,451.6,452.1,450.53,451.62,3982.0,440.498,440.9857,439.4543,440.5175,3982.0
2023-02-13 09:50:00,451.65,452.24,450.38,452.24,3593.0,440.5468,441.1223,439.308,441.1223,3593.0
2023-02-13 10:00:00,452.44,454.16,452.35,453.66,7516.0,441.3174,442.9951,441.2296,442.5074,7516.0
2023-02-13 10:10:00,454.45,455.5,454.26,455.25,1623.0,443.278,444.3021,443.0926,444.0583,1623.0
2023-02-13 10:20:00,455.09,455.28,454.74,454.99,2704.0,443.9022,444.0876,443.5608,443.8047,2704.0
2023-02-13 10:30:00,455.3,455.38,454.76,455.09,5182.0,444.1071,444.1851,443.5803,443.9022,5182.0
2023-02-13 10:40:00,455.03,456.47,455.02,456.28,5716.0,443.8437,445.2483,443.8339,445.063,5716.0
2023-02-13 10:50:00,456.49,457.5,456.28,456.75,7690.0,445.2678,446.253,445.063,445.5214,7690.0
2023-02-13 11:00:00,456.46,456.5,455.65,455.8,2030.0,445.2385,445.2776,444.4485,444.5948,2030.0
2023-02-13 11:10:00,455.96,456.66,455.79,456.43,4679.0,444.7508,445.4336,444.585,445.2093,4679.0
2023-02-13 11:20:00,456.67,456.67,455.39,456.23,7075.0,445.4434,445.4434,444.1948,445.0142,7075.0
2023-02-13 11:30:00,456.23,456.23,455.04,455.15,4290.0,445.0142,445.0142,443.8535,443.9607,4290.0
2023-02-13 11:40:00,455.57,457.24,455.24,457.02,15489.0,444.3704,445.9994,444.0485,445.7848,15489.0
2023-02-13 11:50:00,456.75,457.14,456.57,457.14,5926.0,445.5214,445.9018,445.3458,445.9018,5926.0
2023-02-13 12:00:00,457.18,457.2,456.57,457.2,800.0,445.9408,445.9604,445.3458,445.9604,800.0
2023-02-13 12:10:00,457.11,457.35,456.87,457.08,5027.0,445.8726,446.1067,445.6385,445.8433,5027.0
2023-02-13 12:20:00,457.31,457.47,456.85,457.0,3900.0,446.0676,446.2237,445.619,445.7653,3900.0
2023-02-13 12:30:00,456.85,457.25,456.75,457.25,1635.0,445.619,446.0091,445.5214,446.0091,1635.0
2023-02-13 12:40:00,457.15,457.41,456.87,457.16,4351.0,445.9116,446.1652,445.6385,445.9213,4351.0
2023-02-13 12:50:00,457.0,457.45,456.82,457.45,1823.0,445.7653,446.2042,445.5897,446.2042,1823.0
2023-02-13 13:00:00,457.61,458.26,457.25,457.25,3674.0,446.3603,446.9943,446.0091,446.0091,3674.0
2023-02-13 13:10:00,457.79,458.3,457.69,458.18,2494.0,446.5358,447.0333,446.4383,446.9163,2494.0
2023-02-13 13:20:00,458.36,458.4,457.9,458.05,2436.0,447.0918,447.1309,446.6431,446.7895,2436.0
2023-02-13 13:30:00,458.32,458.68,457.79,457.93,3068.0,447.0528,447.404,446.5358,446.6724,3068.0
2023-02-13 13:40:00,457.95,458.47,457.8,458.4,1641.0,446.6919,447.1991,446.5456,447.1309,1641.0
2023-02-13 13:50:00,458.19,458.31,457.97,458.1,2281.0,446.926,447.0431,446.7114,446.8382,2281.0
2023-02-13 14:00:00,458.1,458.28,457.95,458.0,1367.0,446.8382,447.0138,446.6919,446.7407,1367.0
2023-02-13 14:10:00,458.02,458.48,457.53,458.34,3698.0,446.7602,447.2089,446.2822,447.0723,3698.0
2023-02-13 14:20:00,458.2,458.25,457.97,457.97,960.0,446.9358,446.9845,446.7114,446.7114,960.0
2023-02-13 14:30:00,458.28,458.37,457.67,458.22,4872.0,447.0138,447.1016,446.4188,446.9553,4872.0
2023-02-13 14:40:00,458.25,458.64,457.98,457.98,4732.0,446.9845,447.365,446.7212,446.7212,4732.0
2023-02-13 14:50:00,458.16,459.2,458.0,459.2,4538.0,446.8968,447.9112,446.7407,447.9112,4538.0
2023-02-13 15:00:00,458.95,459.87,458.65,459.39,8775.0,447.6673,448.5647,447.3747,448.0965,8775.0
2023-02-13 15:10:00,459.6,459.64,458.98,458.98,4590.0,448.3014,448.3404,447.6966,447.6966,4590.0
2023-02-13 15:20:00,459.32,459.32,458.84,458.87,6875.0,448.0282,448.0282,447.56,447.5893,6875.0
2023-02-13 15:30:00,459.04,460.32,458.87,460.31,10101.0,447.7551,449.0036,447.5893,448.9939,10101.0
2023-02-13 15:40:00,460.29,460.62,459.37,459.47,37974.0,448.9744,449.2963,448.077,448.1745,37974.0
2023-02-13 15:50:00,459.38,460.22,458.91,459.99,40986.0,448.0868,448.9061,447.6283,448.6818,40986.0
2023-02-14 09:30:00,456.61,457.22,454.51,456.65,7866.0,445.3849,445.9799,443.3365,445.4239,7866.0
2023-02-14 09:40:00,458.41,459.31,457.32,457.49,5746.0,447.1406,448.0185,446.0774,446.2432,5746.0
2023-02-14 09:50:00,457.06,458.89,455.93,458.09,7083.0,445.8238,447.6088,444.7216,446.8285,7083.0
2023-02-14 10:00:00,457.58,460.0,457.57,459.93,4168.0,446.331,448.6915,446.3213,448.6232,4168.0
2023-02-14 10:10:00,460.0,461.98,460.0,461.07,3750.0,448.6915,450.6228,448.6915,449.7352,3750.0
2023-02-14 10:20:00,461.21,461.7,458.53,458.6,11095.0,449.8718,450.3497,447.2577,447.3259,11095.0
2023-02-14 10:30:00,459.03,459.04,453.95,454.29,5930.0,447.7454,447.7551,442.7902,443.1219,5930.0
2023-02-14 10:40:00,453.95,454.08,451.73,453.58,6286.0,442.7902,442.9171,440.6248,442.4293,6286.0
2023-02-14 10:50:00,453.15,453.57,451.77,452.41,5832.0,442.0099,442.4196,440.6638,441.2881,5832.0
2023-02-14 11:00:00,452.68,455.17,452.12,454.16,5821.0,441.5515,443.9803,441.0052,442.9951,5821.0
2023-02-14 11:10:00,454.22,456.14,453.74,456.14,4328.0,443.0536,444.9264,442.5854,444.9264,4328.0
2023-02-14 11:20:00,456.04,456.39,453.62,453.62,3800.0,444.8289,445.1703,442.4684,442.4684,3800.0
2023-02-14 11:30:00,452.84,453.67,451.32,453.23,4388.0,441.7075,442.5171,440.2249,442.0879,4388.0
2023-02-14 11:40:00,453.02,454.46,452.53,453.89,4527.0,441.8831,443.2877,441.4052,442.7317,4527.0
2023-02-14 11:50:00,453.56,455.01,453.04,455.0,2639.0,442.4098,443.8242,441.9026,443.8144,2639.0
2023-02-14 12:00:00,455.14,456.16,454.69,455.39,8757.0,443.951,444.9459,443.5121,444.1948,8757.0
2023-02-14 12:10:00,455.67,457.21,455.67,456.68,7206.0,444.468,445.9701,444.468,445.4531,7206.0
2023-02-14 12:20:00,457.14,457.61,456.15,456.97,6255.0,445.9018,446.3603,444.9362,445.736,6255.0
2023-02-14 12:30:00,456.8,457.54,456.8,456.85,3051.0,445.5702,446.292,445.5702,445.619,3051.0
2023-02-14 12:40:00,456.91,458.26,456.91,457.56,3517.0,445.6775,446.9943,445.6775,446.3115,3517.0
2023-02-14 12:50:00,457.68,458.82,457.47,458.79,1500.0,446.4286,447.5405,446.2237,447.5113,1500.0
2023-02-14 13:00:00,458.78,460.2,458.27,459.42,7425.0,447.5015,448.8866,447.004,448.1258,7425.0
2023-02-14 13:10:00,458.86,459.98,458.29,459.3,3531.0,447.5795,448.672,447.0236,448.0087,3531.0
2023-02-14 13:20:00,459.25,459.25,457.9,458.29,1728.0,447.96,447.96,446.6431,447.0236,1728.0
2023-02-14 13:30:00,458.62,458.97,458.39,458.54,2417.0,447.3454,447.6868,447.1211,447.2674,2417.0
2023-02-14 13:40:00,458.72,458.94,458.06,458.71,2990.0,447.443,447.6576,446.7992,447.4332,2990.0
2023-02-14 13:50:00,458.52,459.2,458.15,458.91,5858.0,447.2479,447.9112,446.887,447.6283,5858.0
2023-02-14 14:00:00,458.76,460.28,457.78,457.78,5873.0,447.482,448.9646,446.5261,446.5261,5873.0
2023-02-14 14:10:00,458.36,459.58,458.36,459.24,3764.0,447.0918,448.2818,447.0918,447.9502,3764.0
2023-02-14 14:20:00,459.12,459.47,458.93,459.24,2750.0,447.8332,448.1745,447.6478,447.9502,2750.0
2023-02-14 14:30:00,459.46,459.89,459.44,459.65,3392.0,448.1648,448.5842,448.1453,448.3501,3392.0
2023-02-14 14:40:00,459.65,459.86,459.34,459.39,4048.0,448.3501,448.555,448.0477,448.0965,4048.0
2023-02-14 14:50:00,459.68,459.72,458.74,459.32,3305.0,448.3794,448.4184,447.4625,448.0282,3305.0
2023-02-14 15:00:00,459.39,459.95,458.86,459.11,3500.0,448.0965,448.6427,447.5795,447.8234,3500.0
2023-02-14 15:10:00,458.65,459.65,458.57,459.03,6659.0,447.3747,448.3501,447.2967,447.7454,6659.0
2023-02-14 15:20:00,459.04,459.34,458.24,458.24,3863.0,447.7551,448.0477,446.9748,446.9748,3863.0
2023-02-14 15:30:00,458.24,459.14,458.11,458.45,11510.0,446.9748,447.8527,446.848,447.1796,11510.0
2023-02-14 15:40:00,458.43,459.74,458.26,459.27,13898.0,447.1601,448.4379,446.9943,447.9795,13898.0
2023-02-14 15:50:00,459.09,459.14,456.54,456.54,68664.0,447.8039,447.8527,445.3166,445.3166,68664.0
2023-02-15 09:30:00,451.78,455.75,451.72,455.21,6386.0,440.6736,444.546,440.6151,444.0193,6386.0
2023-02-15 09:40:00,455.69,456.0,454.14,456.0,7966.0,444.4875,444.7899,442.9756,444.7899,7966.0
2023-02-15 09:50:00,455.55,455.56,453.31,455.43,13872.0,444.3509,444.3607,442.166,444.2339,13872.0
2023-02-15 10:00:00,455.0,456.71,454.28,455.91,11792.0,443.8144,445.4824,443.1121,444.7021,11792.0
2023-02-15 10:10:00,456.49,459.99,456.04,459.98,6619.0,445.2678,448.6818,444.8289,448.672,6619.0
2023-02-15 10:20:00,460.19,461.15,459.69,460.21,9190.0,448.8768,449.8132,448.3891,448.8964,9190.0
2023-02-15 10:30:00,459.91,463.43,459.91,463.28,10538.0,448.6037,452.0372,448.6037,451.8909,10538.0
2023-02-15 10:40:00,462.61,463.15,462.25,462.77,2775.0,451.2374,451.7641,450.8862,451.3934,2775.0
2023-02-15 10:50:00,462.32,462.9,461.81,462.74,5483.0,450.9545,451.5202,450.457,451.3642,5483.0
2023-02-15 11:00:00,463.14,464.28,463.14,464.12,2400.0,451.7543,452.8663,451.7543,452.7102,2400.0
2023-02-15 11:10:00,464.47,465.32,463.39,463.86,5234.0,453.0516,453.8807,451.9982,452.4566,5234.0
2023-02-15 11:20:00,463.8,464.46,463.44,464.21,3140.0,452.3981,453.0419,452.0469,452.798,3140.0
2023-02-15 11:30:00,463.96,464.2,463.35,464.03,2585.0,452.5542,452.7883,451.9592,452.6224,2585.0
2023-02-15 11:40:00,464.58,465.33,464.4,465.32,3209.0,453.1589,453.8905,452.9833,453.8807,3209.0
2023-02-15 11:50:00,465.26,465.78,464.81,465.11,2631.0,453.8222,454.3294,453.3833,453.6759,2631.0
2023-02-15 12:00:00,465.1,466.88,463.88,463.88,15462.0,453.6661,455.4024,452.4761,452.4761,15462.0
2023-02-15 12:10:00,464.51,464.79,463.8,464.44,2603.0,453.0906,453.3638,452.3981,453.0224,2603.0
2023-02-15 12:20:00,464.9,464.9,462.88,462.89,6928.0,453.4711,453.4711,451.5007,451.5105,6928.0
2023-02-15 12:30:00,462.75,465.48,462.72,464.69,21368.0,451.3739,454.0368,451.3446,453.2662,21368.0
2023-02-15 12:40:00,464.93,466.14,464.93,465.52,10606.0,453.5003,454.6806,453.5003,454.0758,10606.0
2023-02-15 12:50:00,465.52,465.92,465.01,465.48,2890.0,454.0758,454.466,453.5784,454.0368,2890.0
2023-02-15 13:00:00,465.98,466.46,465.43,466.03,4152.0,454.5245,454.9927,453.988,454.5733,4152.0
2023-02-15 13:10:00,466.1,466.44,465.63,465.65,4442.0,454.6416,454.9732,454.1831,454.2026,4442.0
2023-02-15 13:20:00,465.69,468.23,465.68,467.47,14335.0,454.2416,456.7192,454.2319,455.9779,14335.0
2023-02-15 13:30:00,467.35,467.76,466.83,467.02,6648.0,455.8608,456.2607,455.3536,455.5389,6648.0
2023-02-15 13:40:00,466.98,469.07,466.97,467.84,12810.0,455.4999,457.5385,455.4902,456.3388,12810.0
2023-02-15 13:50:00,467.43,468.62,467.11,468.4,12598.0,455.9389,457.0996,455.6267,456.885,12598.0
2023-02-15 14:00:00,468.51,470.0,467.96,469.56,15763.0,456.9923,458.4457,456.4558,458.0165,15763.0
2023-02-15 14:10:00,469.21,469.4,467.76,467.76,11349.0,457.6751,457.8604,456.2607,456.2607,11349.0
2023-02-15 14:20:00,467.92,469.23,467.38,469.23,14323.0,456.4168,457.6946,455.8901,457.6946,14323.0
2023-02-15 14:30:00,469.32,469.4,467.96,468.31,6303.0,457.7824,457.8604,456.4558,456.7972,6303.0
2023-02-15 14:40:00,467.91,468.51,467.2,467.43,2502.0,456.4071,456.9923,455.7145,455.9389,2502.0
2023-02-15 14:50:00,467.48,468.03,467.1,467.88,4891.0,455.9876,456.5241,455.617,456.3778,4891.0
2023-02-15 15:00:00,468.03,469.38,467.93,469.38,9164.0,456.5241,457.8409,456.4266,457.8409,9164.0
2023-02-15 15:10:00,468.99,469.0,467.82,468.34,7932.0,457.4605,457.4703,456.3193,456.8265,7932.0
2023-02-15 15:20:00,468.49,469.14,468.16,469.11,12297.0,456.9728,457.6068,456.6509,457.5776,12297.0
2023-02-15 15:30:00,468.97,470.48,468.79,469.41,20416.0,457.441,458.9139,457.2654,457.8702,20416.0
2023-02-15 15:40:00,469.55,469.81,468.47,469.51,15154.0,458.0067,458.2604,456.9533,457.9677,15154.0
2023-02-15 15:50:00,469.98,470.88,468.82,470.64,52061.0,458.4262,459.304,457.2947,459.0699,52061.0
2023-02-16 09:30:00,463.02,465.11,461.28,464.84,9912.0,451.6373,453.6759,449.94,453.4125,9912.0
2023-02-16 09:40:00,466.31,467.99,465.21,466.89,2330.0,454.8464,456.4851,453.7734,455.4121,2330.0
2023-02-16 09:50:00,466.62,468.05,465.75,465.76,4540.0,455.1488,456.5436,454.3002,454.3099,4540.0
2023-02-16 10:00:00,466.07,467.33,465.84,466.9,5639.0,454.6123,455.8413,454.3879,455.4219,5639.0
2023-02-16 10:10:00,466.99,468.76,466.98,468.76,6596.0,455.5097,457.2362,455.4999,457.2362,6596.0
2023-02-16 10:20:00,468.76,468.76,468.01,468.35,4429.0,457.2362,457.2362,456.5046,456.8362,4429.0
2023-02-16 10:30:00,468.4,468.99,468.24,468.97,7592.0,456.885,457.4605,456.7289,457.441,7592.0
2023-02-16 10:40:00,468.56,469.15,468.0,468.75,4035.0,457.0411,457.6166,456.4948,457.2264,4035.0
2023-02-16 10:50:00,468.94,469.13,467.49,468.35,4600.0,457.4117,457.5971,455.9974,456.8362,4600.0
2023-02-16 11:00:00,468.25,468.81,467.99,467.99,3285.0,456.7387,457.2849,456.4851,456.4851,3285.0
2023-02-16 11:10:00,467.96,468.33,467.31,467.83,3228.0,456.4558,456.8167,455.8218,456.329,3228.0
2023-02-16 11:20:00,467.58,467.73,466.62,467.38,2609.0,456.0852,456.2315,455.1488,455.8901,2609.0
2023-02-16 11:30:00,467.1,467.45,466.23,466.24,2591.0,455.617,455.9584,454.7684,454.7781,2591.0
2023-02-16 11:40:00,466.3,467.33,466.15,466.89,7336.0,454.8366,455.8413,454.6903,455.4121,7336.0
2023-02-16 11:50:00,466.8,467.64,466.03,466.03,22082.0,455.3243,456.1437,454.5733,454.5733,22082.0
2023-02-16 12:00:00,466.31,466.6,466.05,466.19,3019.0,454.8464,455.1293,454.5928,454.7293,3019.0
2023-02-16 12:10:00,466.23,467.51,465.81,465.81,9224.0,454.7684,456.0169,454.3587,454.3587,9224.0
2023-02-16 12:20:00,465.86,467.51,465.72,467.26,4196.0,454.4075,456.0169,454.2709,455.773,4196.0
2023-02-16 12:30:00,467.19,468.48,466.99,468.26,4407.0,455.7048,456.963,455.5097,456.7485,4407.0
2023-02-16 12:40:00,468.14,468.36,467.18,467.44,3449.0,456.6314,456.846,455.695,455.9486,3449.0
2023-02-16 12:50:00,467.1,467.1,465.26,465.26,3502.0,455.617,455.617,453.8222,453.8222,3502.0
2023-02-16 13:00:00,465.59,466.54,465.38,466.52,5678.0,454.1441,455.0707,453.9393,455.0512,5678.0
2023-02-16 13:10:00,466.59,466.59,465.0,465.02,5526.0,455.1195,455.1195,453.5686,453.5881,5526.0
2023-02-16 13:20:00,465.07,465.64,464.39,464.68,2734.0,453.6369,454.1929,452.9736,453.2565,2734.0
2023-02-16 13:30:00,464.25,465.58,463.78,465.41,13886.0,452.837,454.1343,452.3786,453.9685,13886.0
2023-02-16 13:40:00,465.21,465.66,464.85,465.0,4203.0,453.7734,454.2124,453.4223,453.5686,4203.0
2023-02-16 13:50:00,465.16,465.16,464.51,464.65,5158.0,453.7247,453.7247,453.0906,453.2272,5158.0
2023-02-16 14:00:00,464.65,466.18,464.46,465.72,6674.0,453.2272,454.7196,453.0419,454.2709,6674.0
2023-02-16 14:10:00,465.88,465.95,465.19,465.19,6604.0,454.427,454.4952,453.7539,453.7539,6604.0
2023-02-16 14:20:00,465.01,465.21,463.93,464.63,9680.0,453.5784,453.7734,452.5249,453.2077,9680.0
2023-02-16 14:30:00,464.52,464.95,464.08,464.7,4727.0,453.1004,453.5198,452.6712,453.276,4727.0
2023-02-16 14:40:00,464.47,464.47,463.29,463.3,5195.0,453.0516,453.0516,451.9006,451.9104,5195.0
2023-02-16 14:50:00,463.27,463.84,462.77,463.6,9571.0,451.8811,452.4371,451.3934,452.203,9571.0
2023-02-16 15:00:00,463.67,463.81,461.75,462.38,11411.0,452.2713,452.4079,450.3985,451.013,11411.0
2023-02-16 15:10:00,462.65,463.53,461.94,462.38,20159.0,451.2764,452.1347,450.5838,451.013,20159.0
2023-02-16 15:20:00,462.27,462.77,461.32,461.79,16740.0,450.9057,451.3934,449.9791,450.4375,16740.0
2023-02-16 15:30:00,461.94,461.94,460.73,461.09,17320.0,450.5838,450.5838,449.4036,449.7547,17320.0
2023-02-16 15:40:00,460.98,462.71,460.38,462.63,28465.0,449.6474,451.3349,449.0622,451.2569,28465.0
2023-02-16 15:50:00,462.47,462.74,461.43,462.01,63198.0,451.1008,451.3642,450.0864,450.6521,63198.0
2023-02-17 09:30:00,460.38,461.49,459.65,461.3,23242.0,449.0622,450.1449,448.3501,449.9596,23242.0
2023-02-17 09:40:00,461.46,462.32,460.13,461.85,8808.0,450.1156,450.9545,448.8183,450.496,8808.0
2023-02-17 09:50:00,461.57,463.43,460.46,461.56,11161.0,450.2229,452.0372,449.1402,450.2132,11161.0
2023-02-17 10:00:00,461.84,463.33,461.74,462.61,3765.0,450.4863,451.9397,450.3887,451.2374,3765.0
2023-02-17 10:10:00,462.09,463.45,461.75,463.13,5046.0,450.7301,452.0567,450.3985,451.7446,5046.0
2023-02-17 10:20:00,462.9,463.79,461.81,462.28,3921.0,451.5202,452.3883,450.457,450.9155,3921.0
2023-02-17 10:30:00,462.0,463.67,461.99,463.32,5900.0,450.6423,452.2713,450.6326,451.9299,5900.0
2023-02-17 10:40:00,462.36,462.75,460.94,461.1,4232.0,450.9935,451.3739,449.6084,449.7645,4232.0
2023-02-17 10:50:00,460.76,462.0,460.76,461.11,5323.0,449.4328,450.6423,449.4328,449.7742,5323.0
2023-02-17 11:00:00,461.22,461.22,459.36,460.34,7887.0,449.8815,449.8815,448.0673,449.0232,7887.0
2023-02-17 11:10:00,459.88,460.75,459.88,460.08,3053.0,448.5745,449.4231,448.5745,448.7695,3053.0
2023-02-17 11:20:00,460.31,460.31,459.3,460.2,7823.0,448.9939,448.9939,448.0087,448.8866,7823.0
2023-02-17 11:30:00,459.89,460.77,459.49,460.77,6618.0,448.5842,449.4426,448.1941,449.4426,6618.0
2023-02-17 11:40:00,460.78,461.59,460.72,461.5,8190.0,449.4523,450.2424,449.3938,450.1546,8190.0
2023-02-17 11:50:00,461.13,461.17,459.37,460.12,8584.0,449.7937,449.8328,448.077,448.8086,8584.0
2023-02-17 12:00:00,460.27,460.64,460.01,460.61,4275.0,448.9549,449.3158,448.7013,449.2865,4275.0
2023-02-17 12:10:00,460.81,461.56,460.44,460.45,3307.0,449.4816,450.2132,449.1207,449.1305,3307.0
2023-02-17 12:20:00,460.67,461.66,460.61,461.51,2805.0,449.345,450.3107,449.2865,450.1644,2805.0
2023-02-17 12:30:00,461.48,462.15,461.2,461.44,4200.0,450.1351,450.7887,449.862,450.0961,4200.0
2023-02-17 12:40:00,461.55,461.55,460.25,460.26,3009.0,450.2034,450.2034,448.9354,448.9451,3009.0
2023-02-17 12:50:00,460.29,460.29,459.49,460.0,3429.0,448.9744,448.9744,448.1941,448.6915,3429.0
2023-02-17 13:00:00,460.2,460.99,459.92,460.99,6873.0,448.8866,449.6572,448.6135,449.6572,6873.0
2023-02-17 13:10:00,461.37,461.71,461.13,461.44,4516.0,450.0278,450.3595,449.7937,450.0961,4516.0
2023-02-17 13:20:00,461.47,461.47,460.61,461.0,4150.0,450.1254,450.1254,449.2865,449.6669,4150.0
2023-02-17 13:30:00,460.88,460.88,459.8,459.88,4100.0,449.5499,449.5499,448.4964,448.5745,4100.0
2023-02-17 13:40:00,459.65,460.25,459.65,459.98,3554.0,448.3501,448.9354,448.3501,448.672,3554.0
2023-02-17 13:50:00,460.0,460.21,459.31,459.6,2935.0,448.6915,448.8964,448.0185,448.3014,2935.0
2023-02-17 14:00:00,459.87,460.77,459.73,460.67,2500.0,448.5647,449.4426,448.4282,449.345,2500.0
2023-02-17 14:10:00,460.55,460.55,459.2,459.6,2328.0,449.228,449.228,447.9112,448.3014,2328.0
2023-02-17 14:20:00,459.54,461.28,459.54,461.27,4700.0,448.2428,449.94,448.2428,449.9303,4700.0
2023-02-17 14:30:00,461.59,461.66,461.2,461.4,5420.0,450.2424,450.3107,449.862,450.0571,5420.0
2023-02-17 14:40:00,461.4,461.4,460.77,461.1,4273.0,450.0571,450.0571,449.4426,449.7645,4273.0
2023-02-17 14:50:00,461.3,462.07,461.3,461.73,4123.0,449.9596,450.7106,449.9596,450.379,4123.0
2023-02-17 15:00:00,462.22,462.4,461.77,462.27,2746.0,450.8569,451.0325,450.418,450.9057,2746.0
2023-02-17 15:10:00,462.31,462.31,461.19,461.59,3472.0,450.9447,450.9447,449.8523,450.2424,3472.0
2023-02-17 15:20:00,461.35,461.47,460.9,460.9,3660.0,450.0083,450.1254,449.5694,449.5694,3660.0
2023-02-17 15:30:00,460.92,462.63,460.92,461.72,6289.0,449.5889,451.2569,449.5889,450.3692,6289.0
2023-02-17 15:40:00,461.96,462.47,460.75,460.93,8820.0,450.6033,451.1008,449.4231,449.5987,8820.0
2023-02-17 15:50:00,461.07,462.41,460.62,461.05,34338.0,449.7352,451.0423,449.2963,449.7157,34338.0
2023-02-21 09:30:00,455.0,459.56,453.79,459.56,13610.0,443.8144,448.2623,442.6342,448.2623,13610.0
2023-02-21 09:40:00,460.02,460.61,457.2,457.2,6091.0,448.711,449.2865,445.9604,445.9604,6091.0
2023-02-21 09:50:00,456.81,460.09,456.81,457.77,5874.0,445.5799,448.7793,445.5799,446.5163,5874.0
2023-02-21 10:00:00,457.79,457.82,455.98,456.07,6371.0,446.5358,446.5651,444.7703,444.8581,6371.0
2023-02-21 10:10:00,456.02,456.14,453.95,454.67,14084.0,444.8094,444.9264,442.7902,443.4925,14084.0
2023-02-21 10:20:00,454.93,454.95,453.14,453.82,9935.0,443.7462,443.7657,442.0002,442.6634,9935.0
2023-02-21 10:30:00,453.42,454.79,453.42,453.75,2724.0,442.2733,443.6096,442.2733,442.5952,2724.0
2023-02-21 10:40:00,453.63,454.99,452.7,453.28,7594.0,442.4781,443.8047,441.571,442.1367,7594.0
2023-02-21 10:50:00,453.21,453.21,451.28,451.74,11545.0,442.0684,442.0684,440.1859,440.6346,11545.0
2023-02-21 11:00:00,452.17,453.08,452.03,452.29,7397.0,441.054,441.9416,440.9174,441.1711,7397.0
2023-02-21 11:10:00,452.69,452.76,451.99,452.67,2507.0,441.5612,441.6295,440.8784,441.5417,2507.0
2023-02-21 11:20:00,452.7,452.8,450.31,450.31,4635.0,441.571,441.6685,439.2397,439.2397,4635.0
2023-02-21 11:30:00,450.89,451.52,450.86,451.39,3247.0,439.8055,440.42,439.7762,440.2932,3247.0
2023-02-21 11:40:00,451.47,451.8,450.95,451.17,2366.0,440.3712,440.6931,439.864,440.0786,2366.0
2023-02-21 11:50:00,451.07,451.07,450.16,450.29,3013.0,439.981,439.981,439.0934,439.2202,3013.0
2023-02-21 12:00:00,450.0,450.43,449.53,450.43,1957.0,438.9374,439.3568,438.4789,439.3568,1957.0
2023-02-21 12:10:00,450.56,450.75,449.13,449.55,2806.0,439.4836,439.6689,438.0887,438.4984,2806.0
2023-02-21 12:20:00,449.55,449.55,448.61,449.36,3985.0,438.4984,438.4984,437.5815,438.3131,3985.0
2023-02-21 12:30:00,449.56,449.69,448.87,448.88,2372.0,438.5082,438.635,437.8351,437.8449,2372.0
2023-02-21 12:40:00,448.95,449.4,447.88,448.31,5029.0,437.9132,438.3521,436.8695,437.2889,5029.0
2023-02-21 12:50:00,448.52,449.24,448.48,449.02,4462.0,437.4937,438.196,437.4547,437.9814,4462.0
2023-02-21 13:00:00,449.64,450.08,449.11,449.63,6576.0,438.5862,439.0154,438.0692,438.5764,6576.0
2023-02-21 13:10:00,449.51,450.79,448.94,450.79,4509.0,438.4594,439.7079,437.9034,439.7079,4509.0
2023-02-21 13:20:00,450.54,451.25,449.93,450.19,6916.0,439.4641,440.1566,438.8691,439.1227,6916.0
2023-02-21 13:30:00,450.04,450.17,448.47,449.17,3999.0,438.9764,439.1032,437.445,438.1278,3999.0
2023-02-21 13:40:00,449.04,449.83,448.48,448.57,6003.0,438.001,438.7715,437.4547,437.5425,6003.0
2023-02-21 13:50:00,448.33,448.89,447.92,448.89,2696.0,437.3084,437.8546,436.9085,437.8546,2696.0
2023-02-21 14:00:00,448.7,450.1,448.7,449.76,8237.0,437.6693,439.0349,437.6693,438.7033,8237.0
2023-02-21 14:10:00,449.45,449.48,448.22,448.22,9295.0,438.4009,438.4301,437.2011,437.2011,9295.0
2023-02-21 14:20:00,448.02,449.43,447.23,448.98,10455.0,437.006,438.3814,436.2354,437.9424,10455.0
2023-02-21 14:30:00,449.18,450.94,449.16,450.42,5425.0,438.1375,439.8542,438.118,439.347,5425.0
2023-02-21 14:40:00,450.12,450.81,449.81,450.36,6187.0,439.0544,439.7274,438.752,439.2885,6187.0
2023-02-21 14:50:00,450.5,450.5,449.29,449.59,5450.0,439.4251,439.4251,438.2448,438.5374,5450.0
2023-02-21 15:00:00,449.36,449.37,447.46,447.85,12203.0,438.3131,438.3228,436.4598,436.8402,12203.0
2023-02-21 15:10:00,447.49,447.98,447.01,447.51,10872.0,436.4891,436.967,436.0209,436.5086,10872.0
2023-02-21 15:20:00,447.5,447.79,446.73,447.06,10248.0,436.4988,436.7817,435.7477,436.0696,10248.0
2023-02-21 15:30:00,447.21,448.42,447.15,447.15,10990.0,436.2159,437.3962,436.1574,436.1574,10990.0
2023-02-21 15:40:00,447.27,447.58,446.07,446.8,25691.0,436.2745,436.5768,435.104,435.816,25691.0
2023-02-21 15:50:00,446.82,447.01,444.63,445.88,69519.0,435.8355,436.0209,433.6994,434.9186,69519.0
2023-02-22 09:30:00,445.62,449.09,445.62,448.88,21782.0,434.665,438.0497,434.665,437.8449,21782.0
2023-02-22 09:40:00,448.63,449.16,447.68,448.29,9459.0,437.601,438.118,436.6744,437.2694,9459.0
2023-02-22 09:50:00,448.4,448.75,446.15,446.24,7303.0,437.3767,437.7181,435.182,435.2698,7303.0
2023-02-22 10:00:00,446.19,446.59,445.34,446.59,7157.0,435.221,435.6112,434.3919,435.6112,7157.0
2023-02-22 10:10:00,446.8,446.96,445.53,445.75,5811.0,435.816,435.9721,434.5772,434.7918,5811.0
2023-02-22 10:20:00,446.02,447.82,445.92,446.11,6343.0,435.0552,436.8109,434.9577,435.143,6343.0
2023-02-22 10:30:00,445.55,445.56,441.9,442.06,18941.0,434.5968,434.6065,431.0365,431.1925,18941.0
2023-02-22 10:40:00,442.12,442.97,441.07,441.55,14343.0,431.2511,432.0802,430.2269,430.6951,14343.0
2023-02-22 10:50:00,441.85,442.76,441.36,442.53,8526.0,430.9877,431.8753,430.5098,431.651,8526.0
2023-02-22 11:00:00,442.55,443.1,442.37,442.53,5853.0,431.6705,432.207,431.4949,431.651,5853.0
2023-02-22 11:10:00,442.38,442.49,440.76,441.13,9769.0,431.5047,431.612,429.9245,430.2854,9769.0
2023-02-22 11:20:00,441.13,441.65,440.53,440.99,15153.0,430.2854,430.7926,429.7002,430.1489,15153.0
2023-02-22 11:30:00,440.99,442.06,440.71,441.47,8625.0,430.1489,431.1925,429.8757,430.6171,8625.0
2023-02-22 11:40:00,441.56,443.11,441.32,442.99,4383.0,430.7048,432.2167,430.4707,432.0997,4383.0
2023-02-22 11:50:00,442.99,443.5,441.38,443.1,9553.0,432.0997,432.5971,430.5293,432.207,9553.0
2023-02-22 12:00:00,443.17,444.32,442.86,444.11,5773.0,432.2753,433.397,431.9729,433.1922,5773.0
2023-02-22 12:10:00,443.9,444.36,443.46,444.36,3143.0,432.9873,433.436,432.5581,433.436,3143.0
2023-02-22 12:20:00,444.77,445.38,444.59,444.59,4931.0,433.8359,434.4309,433.6604,433.6604,4931.0
2023-02-22 12:30:00,444.42,445.71,444.02,445.71,4647.0,433.4945,434.7528,433.1044,434.7528,4647.0
2023-02-22 12:40:00,445.62,446.19,444.68,444.68,4115.0,434.665,435.221,433.7481,433.7481,4115.0
2023-02-22 12:50:00,444.55,444.71,443.94,444.12,4789.0,433.6213,433.7774,433.0263,433.2019,4789.0
2023-02-22 13:00:00,443.7,444.27,443.45,444.19,2667.0,432.7922,433.3482,432.5484,433.2702,2667.0
2023-02-22 13:10:00,444.06,444.15,443.59,444.1,3585.0,433.1434,433.2312,432.6849,433.1824,3585.0
2023-02-22 13:20:00,444.16,444.21,443.99,444.0,1710.0,433.2409,433.2897,433.0751,433.0849,1710.0
2023-02-22 13:30:00,444.07,444.64,443.05,444.57,5743.0,433.1531,433.7091,432.1582,433.6408,5743.0
2023-02-22 13:40:00,444.34,444.52,443.85,444.52,3460.0,433.4165,433.5921,432.9385,433.5921,3460.0
2023-02-22 13:50:00,444.47,444.57,443.73,444.39,4642.0,433.5433,433.6408,432.8215,433.4653,4642.0
2023-02-22 14:00:00,444.31,445.56,442.97,443.85,7646.0,433.3872,434.6065,432.0802,432.9385,7646.0
2023-02-22 14:10:00,444.81,444.82,441.9,443.32,7850.0,433.8749,433.8847,431.0365,432.4216,7850.0
2023-02-22 14:20:00,443.98,444.57,443.04,443.29,6044.0,433.0653,433.6408,432.1485,432.3923,6044.0
2023-02-22 14:30:00,443.15,443.37,441.89,442.07,8029.0,432.2558,432.4703,431.0267,431.2023,8029.0
2023-02-22 14:40:00,442.35,442.47,441.67,442.3,4965.0,431.4754,431.5925,430.8121,431.4266,4965.0
2023-02-22 14:50:00,442.27,442.27,440.36,440.37,7330.0,431.3974,431.3974,429.5343,429.5441,7330.0
2023-02-22 15:00:00,440.42,441.12,440.27,441.03,9011.0,429.5929,430.2757,429.4466,430.1879,9011.0
2023-02-22 15:10:00,441.06,442.41,441.05,441.45,9146.0,430.2171,431.5339,430.2074,430.5975,9146.0
2023-02-22 15:20:00,441.44,442.05,440.63,440.68,9977.0,430.5878,431.1828,429.7977,429.8465,9977.0
2023-02-22 15:30:00,440.64,441.22,440.06,440.14,11291.0,429.8075,430.3732,429.2417,429.3197,11291.0
2023-02-22 15:40:00,440.29,441.55,440.11,441.09,17106.0,429.4661,430.6951,429.2905,430.2464,17106.0
2023-02-22 15:50:00,441.08,442.4,440.33,442.39,57262.0,430.2366,431.5242,429.5051,431.5144,57262.0
2023-02-23 09:30:00,447.3,450.76,445.52,448.95,17803.0,436.3037,439.6787,434.5675,437.9132,17803.0
2023-02-23 09:40:00,449.21,450.66,448.19,449.37,8640.0,438.1668,439.5811,437.1718,438.3228,8640.0
2023-02-23 09:50:00,449.3,449.33,447.21,447.53,9695.0,438.2546,438.2838,436.2159,436.5281,9695.0
2023-02-23 10:00:00,447.58,448.37,445.34,445.72,14095.0,436.5768,437.3474,434.3919,434.7626,14095.0
2023-02-23 10:10:00,446.0,446.66,445.5,445.94,6572.0,435.0357,435.6795,434.548,434.9772,6572.0
2023-02-23 10:20:00,446.27,446.63,445.72,446.0,2245.0,435.2991,435.6502,434.7626,435.0357,2245.0
2023-02-23 10:30:00,446.1,446.37,445.63,446.09,3902.0,435.1332,435.3966,434.6748,435.1235,3902.0
2023-02-23 10:40:00,445.75,445.76,443.87,443.87,3058.0,434.7918,434.8016,432.9581,432.9581,3058.0
2023-02-23 10:50:00,443.67,445.83,443.67,445.31,5362.0,432.763,434.8699,432.763,434.3627,5362.0
2023-02-23 11:00:00,445.65,446.32,443.93,443.96,4015.0,434.6943,435.3478,433.0166,433.0458,4015.0
2023-02-23 11:10:00,444.03,444.97,443.86,444.84,8231.0,433.1141,434.031,432.9483,433.9042,8231.0
2023-02-23 11:20:00,444.86,444.86,443.59,443.73,7122.0,433.9237,433.9237,432.6849,432.8215,7122.0
2023-02-23 11:30:00,444.09,444.2,443.15,443.15,5407.0,433.1726,433.2799,432.2558,432.2558,5407.0
2023-02-23 11:40:00,442.7,443.16,442.25,442.44,2653.0,431.8168,432.2655,431.3779,431.5632,2653.0
2023-02-23 11:50:00,442.14,442.14,441.07,441.07,2600.0,431.2706,431.2706,430.2269,430.2269,2600.0
2023-02-23 12:00:00,441.37,441.37,440.44,440.44,2292.0,430.5195,430.5195,429.6124,429.6124,2292.0
2023-02-23 12:10:00,440.26,441.03,440.26,440.63,2926.0,429.4368,430.1879,429.4368,429.7977,2926.0
2023-02-23 12:20:00,440.5,440.5,439.51,440.19,5850.0,429.6709,429.6709,428.7052,429.3685,5850.0
2023-02-23 12:30:00,440.18,440.43,439.84,439.95,4566.0,429.3588,429.6026,429.0271,429.1344,4566.0
2023-02-23 12:40:00,439.99,440.04,438.68,439.68,7560.0,429.1734,429.2222,427.8956,428.8711,7560.0
2023-02-23 12:50:00,439.66,440.5,439.66,440.5,10614.0,428.8515,429.6709,428.8515,429.6709,10614.0
2023-02-23 13:00:00,440.54,441.54,440.45,440.55,3827.0,429.7099,430.6853,429.6221,429.7197,3827.0
2023-02-23 13:10:00,440.54,441.18,440.46,441.17,3256.0,429.7099,430.3342,429.6319,430.3244,3256.0
2023-02-23 13:20:00,441.48,441.48,440.86,441.3,600.0,430.6268,430.6268,430.022,430.4512,600.0
2023-02-23 13:30:00,441.47,441.52,440.72,441.16,1905.0,430.6171,430.6658,429.8855,430.3147,1905.0
2023-02-23 13:40:00,441.52,442.05,441.43,441.71,1776.0,430.6658,431.1828,430.578,430.8512,1776.0
2023-02-23 13:50:00,442.37,442.53,441.2,441.65,2153.0,431.4949,431.651,430.3537,430.7926,2153.0
2023-02-23 14:00:00,441.2,441.64,441.12,441.55,1688.0,430.3537,430.7829,430.2757,430.6951,1688.0
2023-02-23 14:10:00,441.2,443.18,441.14,443.06,4356.0,430.3537,432.285,430.2952,432.168,4356.0
2023-02-23 14:20:00,443.1,444.93,443.09,444.93,5772.0,432.207,433.992,432.1972,433.992,5772.0
2023-02-23 14:30:00,445.1,445.97,444.97,445.67,3327.0,434.1578,435.0064,434.031,434.7138,3327.0
2023-02-23 14:40:00,445.8,445.97,445.3,445.77,4088.0,434.8406,435.0064,434.3529,434.8113,4088.0
2023-02-23 14:50:00,445.89,445.89,445.2,445.88,7703.0,434.9284,434.9284,434.2554,434.9186,7703.0
2023-02-23 15:00:00,446.37,447.16,446.14,446.63,15481.0,435.3966,436.1672,435.1722,435.6502,15481.0
2023-02-23 15:10:00,446.86,446.89,446.28,446.47,6461.0,435.8745,435.9038,435.3088,435.4941,6461.0
2023-02-23 15:20:00,446.36,448.17,446.24,447.61,16405.0,435.3868,437.1523,435.2698,436.6061,16405.0
2023-02-23 15:30:00,447.66,448.73,447.59,448.54,17899.0,436.6549,437.6986,436.5866,437.5132,17899.0
2023-02-23 15:40:00,448.46,449.46,448.13,449.24,23948.0,437.4352,438.4106,437.1133,438.196,23948.0
2023-02-23 15:50:00,449.4,449.4,446.44,446.65,45516.0,438.3521,438.3521,435.4649,435.6697,45516.0
2023-02-24 09:30:00,441.55,443.75,439.06,443.24,10633.0,430.6951,432.841,428.2663,432.3435,10633.0
2023-02-24 09:40:00,444.32,444.36,439.86,441.44,11875.0,433.397,433.436,429.0466,430.5878,11875.0
2023-02-24 09:50:00,441.33,443.16,441.08,442.08,5027.0,430.4805,432.2655,430.2366,431.2121,5027.0
2023-02-24 10:00:00,441.93,446.46,440.46,445.55,6431.0,431.0657,435.4844,429.6319,434.5968,6431.0
2023-02-24 10:10:00,444.87,445.27,443.11,444.61,6855.0,433.9335,434.3236,432.2167,433.6799,6855.0
2023-02-24 10:20:00,444.41,445.92,443.48,445.55,10476.0,433.4848,434.9577,432.5776,434.5968,10476.0
2023-02-24 10:30:00,445.45,445.83,444.26,444.59,7380.0,434.4992,434.8699,433.3385,433.6604,7380.0
2023-02-24 10:40:00,444.59,445.16,443.19,444.41,7556.0,433.6604,434.2163,432.2948,433.4848,7556.0
2023-02-24 10:50:00,444.59,444.59,443.27,444.37,7927.0,433.6604,433.6604,432.3728,433.4458,7927.0
2023-02-24 11:00:00,444.5,445.33,444.21,444.98,3103.0,433.5726,434.3822,433.2897,434.0408,3103.0
2023-02-24 11:10:00,444.98,446.08,444.98,445.66,5312.0,434.0408,435.1137,434.0408,434.704,5312.0
2023-02-24 11:20:00,445.36,446.57,444.55,446.43,8474.0,434.4114,435.5917,433.6213,435.4551,8474.0
2023-02-24 11:30:00,446.0,447.69,445.78,446.62,6768.0,435.0357,436.6841,434.8211,435.6404,6768.0
2023-02-24 11:40:00,446.65,448.82,446.64,448.3,3532.0,435.6697,437.7864,435.66,437.2791,3532.0
2023-02-24 11:50:00,448.72,449.63,448.26,449.38,4926.0,437.6888,438.5764,437.2401,438.3326,4926.0
2023-02-24 12:00:00,449.6,449.89,447.63,448.57,6951.0,438.5472,438.8301,436.6256,437.5425,6951.0
2023-02-24 12:10:00,449.04,449.05,447.98,447.99,3428.0,438.001,438.0107,436.967,436.9768,3428.0
2023-02-24 12:20:00,447.72,448.21,447.45,447.93,2404.0,436.7134,437.1914,436.45,436.9182,2404.0
2023-02-24 12:30:00,447.44,448.1,446.74,446.84,1970.0,436.4403,437.0841,435.7575,435.855,1970.0
2023-02-24 12:40:00,446.77,446.77,445.91,445.91,992.0,435.7868,435.7868,434.9479,434.9479,992.0
2023-02-24 12:50:00,445.96,445.96,445.37,445.89,1810.0,434.9967,434.9967,434.4212,434.9284,1810.0
2023-02-24 13:00:00,445.69,445.69,444.85,444.86,2963.0,434.7333,434.7333,433.914,433.9237,2963.0
2023-02-24 13:10:00,445.02,445.9,445.01,445.77,2967.0,434.0798,434.9381,434.07,434.8113,2967.0
2023-02-24 13:20:00,445.43,445.81,445.32,445.44,1760.0,434.4797,434.8504,434.3724,434.4895,1760.0
2023-02-24 13:30:00,445.47,445.84,444.68,445.84,3542.0,434.5187,434.8796,433.7481,434.8796,3542.0
2023-02-24 13:40:00,445.89,446.87,445.81,446.51,1100.0,434.9284,435.8843,434.8504,435.5332,1100.0
2023-02-24 13:50:00,446.51,446.8,446.22,446.23,1901.0,435.5332,435.816,435.2503,435.26,1901.0
2023-02-24 14:00:00,446.52,448.2,446.52,447.94,5050.0,435.5429,437.1816,435.5429,436.928,5050.0
2023-02-24 14:10:00,447.65,448.16,447.09,448.16,2168.0,436.6451,437.1426,436.0989,437.1426,2168.0
2023-02-24 14:20:00,447.75,448.45,447.45,448.27,5703.0,436.7427,437.4255,436.45,437.2499,5703.0
2023-02-24 14:30:00,448.07,448.07,447.47,447.56,1810.0,437.0548,437.0548,436.4695,436.5573,1810.0
2023-02-24 14:40:00,447.39,448.22,446.94,448.22,2370.0,436.3915,437.2011,435.9526,437.2011,2370.0
2023-02-24 14:50:00,448.45,449.47,448.39,449.41,3248.0,437.4255,438.4204,437.3669,438.3619,3248.0
2023-02-24 15:00:00,449.49,451.12,448.98,451.09,11048.0,438.4399,440.0298,437.9424,440.0006,11048.0
2023-02-24 15:10:00,451.38,451.38,450.53,451.07,14233.0,440.2834,440.2834,439.4543,439.981,14233.0
2023-02-24 15:20:00,451.14,451.62,450.07,450.16,6784.0,440.0493,440.5175,439.0056,439.0934,6784.0
2023-02-24 15:30:00,450.31,450.31,448.34,448.64,8247.0,439.2397,439.2397,437.3182,437.6108,8247.0
2023-02-24 15:40:00,448.6,449.67,448.5,449.38,11253.0,437.5718,438.6155,437.4742,438.3326,11253.0
2023-02-24 15:50:00,449.54,450.97,449.04,450.71,21597.0,438.4887,439.8835,438.001,439.6299,21597.0
2023-02-27 09:30:00,454.4,456.88,453.8,455.15,16598.0,443.2292,445.6482,442.6439,443.9607,16598.0
2023-02-27 09:40:00,454.91,456.72,453.89,456.34,5926.0,443.7266,445.4922,442.7317,445.1215,5926.0
2023-02-27 09:50:00,456.57,458.28,456.41,457.92,28532.0,445.3458,447.0138,445.1898,446.6627,28532.0
2023-02-27 10:00:00,458.08,459.68,457.14,459.39,9179.0,446.8187,448.3794,445.9018,448.0965,9179.0
2023-02-27 10:10:00,459.68,460.64,458.63,460.35,30893.0,448.3794,449.3158,447.3552,449.0329,30893.0
2023-02-27 10:20:00,460.19,460.53,457.63,458.19,20720.0,448.8768,449.2085,446.3798,446.926,20720.0
2023-02-27 10:30:00,458.11,458.72,456.84,457.3,8189.0,446.848,447.443,445.6092,446.0579,8189.0
2023-02-27 10:40:00,457.33,459.49,456.99,459.49,6214.0,446.0872,448.1941,445.7555,448.1941,6214.0
2023-02-27 10:50:00,459.3,459.53,458.25,459.16,9205.0,448.0087,448.2331,446.9845,447.8722,9205.0
2023-02-27 11:00:00,459.44,459.65,459.01,459.19,5042.0,448.1453,448.3501,447.7259,447.9014,5042.0
2023-02-27 11:10:00,459.23,459.23,457.25,457.83,4031.0,447.9404,447.9404,446.0091,446.5749,4031.0
2023-02-27 11:20:00,457.97,458.66,457.59,458.33,3556.0,446.7114,447.3845,446.3408,447.0626,3556.0
2023-02-27 11:30:00,457.94,459.82,457.93,459.48,11072.0,446.6822,448.5159,446.6724,448.1843,11072.0
2023-02-27 11:40:00,459.53,460.68,459.26,460.25,6144.0,448.2331,449.3548,447.9697,448.9354,6144.0
2023-02-27 11:50:00,460.03,460.64,459.0,460.64,9954.0,448.7208,449.3158,447.7161,449.3158,9954.0
2023-02-27 12:00:00,460.84,460.84,459.43,460.51,8457.0,449.5109,449.5109,448.1355,449.189,8457.0
2023-02-27 12:10:00,460.32,461.25,460.07,460.29,10197.0,449.0036,449.9108,448.7598,448.9744,10197.0
2023-02-27 12:20:00,460.4,460.94,460.11,460.84,7060.0,449.0817,449.6084,448.7988,449.5109,7060.0
2023-02-27 12:30:00,460.81,462.0,460.81,461.94,4938.0,449.4816,450.6423,449.4816,450.5838,4938.0
2023-02-27 12:40:00,461.64,462.61,461.18,462.38,6079.0,450.2912,451.2374,449.8425,451.013,6079.0
2023-02-27 12:50:00,462.56,462.89,462.08,462.81,3596.0,451.1886,451.5105,450.7204,451.4324,3596.0
2023-02-27 13:00:00,463.0,464.08,462.99,463.53,15510.0,451.6178,452.6712,451.608,452.1347,15510.0
2023-02-27 13:10:00,463.63,463.78,463.09,463.44,7702.0,452.2323,452.3786,451.7056,452.0469,7702.0
2023-02-27 13:20:00,463.28,463.5,462.82,463.21,5700.0,451.8909,452.1055,451.4422,451.8226,5700.0
2023-02-27 13:30:00,463.42,463.88,463.3,463.63,4144.0,452.0274,452.4761,451.9104,452.2323,4144.0
2023-02-27 13:40:00,463.87,463.87,462.63,463.15,5376.0,452.4664,452.4664,451.2569,451.7641,5376.0
2023-02-27 13:50:00,463.15,464.29,463.15,463.84,4181.0,451.7641,452.8761,451.7641,452.4371,4181.0
2023-02-27 14:00:00,464.27,464.44,463.68,463.68,5763.0,452.8565,453.0224,452.281,452.281,5763.0
2023-02-27 14:10:00,463.95,464.31,463.64,463.79,5362.0,452.5444,452.8956,452.242,452.3883,5362.0
2023-02-27 14:20:00,463.78,464.62,463.5,464.31,6919.0,452.3786,453.1979,452.1055,452.8956,6919.0
2023-02-27 14:30:00,464.49,464.99,463.34,463.78,7143.0,453.0711,453.5588,451.9494,452.3786,7143.0
2023-02-27 14:40:00,464.04,464.04,462.38,462.52,6305.0,452.6322,452.6322,451.013,451.1496,6305.0
2023-02-27 14:50:00,462.77,463.7,462.77,463.25,9356.0,451.3934,452.3006,451.3934,451.8616,9356.0
2023-02-27 15:00:00,463.0,463.27,462.03,462.6,11713.0,451.6178,451.8811,450.6716,451.2276,11713.0
2023-02-27 15:10:00,462.78,462.97,462.36,462.79,8389.0,451.4032,451.5885,450.9935,451.4129,8389.0
2023-02-27 15:20:00,462.63,463.09,462.35,462.99,11204.0,451.2569,451.7056,450.9837,451.608,11204.0
2023-02-27 15:30:00,462.92,463.36,462.34,462.51,22678.0,451.5397,451.9689,450.974,451.1398,22678.0
2023-02-27 15:40:00,462.57,463.83,462.48,463.82,16474.0,451.1983,452.4274,451.1105,452.4176,16474.0
2023-02-27 15:50:00,463.54,464.09,463.2,463.26,63464.0,452.1445,452.681,451.8128,451.8714,63464.0
2023-02-28 09:30:00,463.72,465.65,462.57,463.21,14585.0,452.3201,454.2026,451.1983,451.8226,14585.0
2023-02-28 09:40:00,464.09,466.88,463.4,465.45,9422.0,452.681,455.4024,452.0079,454.0075,9422.0
2023-02-28 09:50:00,465.7,466.65,465.46,465.51,4953.0,454.2514,455.178,454.0173,454.0661,4953.0
2023-02-28 10:00:00,465.76,467.25,465.19,467.24,6565.0,454.3099,455.7633,453.7539,455.7535,6565.0
2023-02-28 10:10:00,467.25,468.56,466.51,468.05,8463.0,455.7633,457.0411,455.0415,456.5436,8463.0
2023-02-28 10:20:00,468.15,469.37,468.14,468.67,7193.0,456.6412,457.8312,456.6314,457.1484,7193.0
2023-02-28 10:30:00,468.67,468.91,467.34,468.52,8738.0,457.1484,457.3825,455.8511,457.0021,8738.0
2023-02-28 10:40:00,468.87,469.46,467.65,468.21,21127.0,457.3435,457.919,456.1535,456.6997,21127.0
2023-02-28 10:50:00,468.22,469.32,467.56,469.11,18085.0,456.7094,457.7824,456.0657,457.5776,18085.0
2023-02-28 11:00:00,469.61,470.47,469.41,469.86,7954.0,458.0653,458.9041,457.8702,458.3091,7954.0
2023-02-28 11:10:00,470.2,471.4,470.02,471.32,6118.0,458.6408,459.8113,458.4652,459.7332,6118.0
2023-02-28 11:20:00,471.27,471.51,470.7,470.92,5929.0,459.6845,459.9186,459.1285,459.3431,5929.0
2023-02-28 11:30:00,470.9,471.08,469.65,469.86,4414.0,459.3236,459.4991,458.1043,458.3091,4414.0
2023-02-28 11:40:00,469.82,470.51,469.8,470.17,5840.0,458.2701,458.9431,458.2506,458.6115,5840.0
2023-02-28 11:50:00,470.44,471.16,469.8,469.86,3777.0,458.8749,459.5772,458.2506,458.3091,3777.0
2023-02-28 12:00:00,469.95,470.24,469.07,469.37,4084.0,458.3969,458.6798,457.5385,457.8312,4084.0
2023-02-28 12:10:00,469.61,469.66,468.13,468.4,5265.0,458.0653,458.114,456.6217,456.885,5265.0
2023-02-28 12:20:00,468.4,469.67,468.21,469.6,3173.0,456.885,458.1238,456.6997,458.0555,3173.0
2023-02-28 12:30:00,469.75,470.26,469.12,469.99,7268.0,458.2018,458.6993,457.5873,458.4359,7268.0
2023-02-28 12:40:00,470.18,470.5,469.48,469.87,2991.0,458.6213,458.9334,457.9385,458.3189,2991.0
2023-02-28 12:50:00,469.52,470.26,469.52,469.78,4714.0,457.9775,458.6993,457.9775,458.2311,4714.0
2023-02-28 13:00:00,469.78,470.27,469.4,469.4,6562.0,458.2311,458.709,457.8604,457.8604,6562.0
2023-02-28 13:10:00,469.67,470.23,469.3,469.79,6296.0,458.1238,458.67,457.7629,458.2408,6296.0
2023-02-28 13:20:00,470.07,470.99,469.95,470.38,6206.0,458.514,459.4113,458.3969,458.8163,6206.0
2023-02-28 13:30:00,470.41,470.6,469.22,470.35,3934.0,458.8456,459.0309,457.6849,458.7871,3934.0
2023-02-28 13:40:00,470.7,471.13,470.37,470.94,3959.0,459.1285,459.5479,458.8066,459.3626,3959.0
2023-02-28 13:50:00,470.79,471.67,470.79,471.04,4373.0,459.2163,460.0746,459.2163,459.4601,4373.0
2023-02-28 14:00:00,471.54,471.86,470.03,471.26,5690.0,459.9478,460.26,458.4749,459.6747,5690.0
2023-02-28 14:10:00,471.18,471.18,470.1,470.99,9447.0,459.5967,459.5967,458.5432,459.4113,9447.0
2023-02-28 14:20:00,470.96,471.11,470.46,470.49,5355.0,459.3821,459.5284,458.8944,458.9236,5355.0
2023-02-28 14:30:00,470.31,470.77,470.29,470.66,2205.0,458.7481,459.1968,458.7286,459.0895,2205.0
2023-02-28 14:40:00,470.6,471.0,470.11,470.81,4001.0,459.0309,459.4211,458.553,459.2358,4001.0
2023-02-28 14:50:00,470.9,470.94,470.12,470.31,5816.0,459.3236,459.3626,458.5627,458.7481,5816.0
2023-02-28 15:00:00,470.19,470.19,469.58,469.59,6065.0,458.631,458.631,458.036,458.0458,6065.0
2023-02-28 15:10:00,469.9,470.1,469.24,469.63,10522.0,458.3481,458.5432,457.7044,458.0848,10522.0
2023-02-28 15:20:00,469.69,469.69,468.93,468.93,8419.0,458.1433,458.1433,457.402,457.402,8419.0
2023-02-28 15:30:00,468.89,469.19,468.45,468.91,9978.0,457.363,457.6556,456.9338,457.3825,9978.0
2023-02-28 15:40:00,468.83,470.1,468.55,470.1,17025.0,457.3044,458.5432,457.0313,458.5432,17025.0
2023-02-28 15:50:00,470.42,470.91,468.31,468.31,87720.0,458.8554,459.3333,456.7972,456.7972,87720.0
2023-03-01 09:30:00,467.42,472.51,467.42,472.51,12216.0,455.9291,460.894,455.9291,460.894,12216.0
2023-03-01 09:40:00,472.82,474.5,471.61,473.86,5979.0,461.1964,462.8351,460.0161,462.2108,5979.0
2023-03-01 09:50:00,474.39,475.33,473.8,474.55,8329.0,462.7278,463.6446,462.1523,462.8838,8329.0
2023-03-01 10:00:00,474.82,474.91,469.69,469.7,20000.0,463.1472,463.235,458.1433,458.1531,20000.0
2023-03-01 10:10:00,469.27,470.43,467.35,470.43,12749.0,457.7336,458.8651,455.8608,458.8651,12749.0
2023-03-01 10:20:00,470.89,472.61,470.65,472.61,6532.0,459.3138,460.9915,459.0797,460.9915,6532.0
2023-03-01 10:30:00,472.28,472.6,470.74,471.89,3803.0,460.6696,460.9818,459.1675,460.2892,3803.0
2023-03-01 10:40:00,472.18,473.13,471.9,473.13,2250.0,460.5721,461.4987,460.299,461.4987,2250.0
2023-03-01 10:50:00,472.76,473.38,472.16,472.63,6243.0,461.1378,461.7426,460.5526,461.011,6243.0
2023-03-01 11:00:00,472.37,472.37,469.12,469.57,7122.0,460.7574,460.7574,457.5873,458.0263,7122.0
2023-03-01 11:10:00,469.55,470.53,468.54,468.71,7755.0,458.0067,458.9627,457.0216,457.1874,7755.0
2023-03-01 11:20:00,468.78,470.03,468.51,469.8,6058.0,457.2557,458.4749,456.9923,458.2506,6058.0
2023-03-01 11:30:00,469.77,471.03,469.74,469.92,4146.0,458.2213,459.4504,458.1921,458.3676,4146.0
2023-03-01 11:40:00,470.22,471.46,470.22,470.82,11021.0,458.6603,459.8698,458.6603,459.2455,11021.0
2023-03-01 11:50:00,470.85,470.85,469.3,469.4,9573.0,459.2748,459.2748,457.7629,457.8604,9573.0
2023-03-01 12:00:00,469.52,470.99,469.52,470.48,9633.0,457.9775,459.4113,457.9775,458.9139,9633.0
2023-03-01 12:10:00,470.38,471.01,469.11,469.85,8589.0,458.8163,459.4309,457.5776,458.2994,8589.0
2023-03-01 12:20:00,470.02,471.16,469.99,470.3,4803.0,458.4652,459.5772,458.4359,458.7383,4803.0
2023-03-01 12:30:00,470.17,470.9,470.11,470.9,2919.0,458.6115,459.3236,458.553,459.3236,2919.0
2023-03-01 12:40:00,471.12,471.16,470.56,470.94,2942.0,459.5381,459.5772,458.9919,459.3626,2942.0
2023-03-01 12:50:00,471.02,471.64,470.61,470.9,7840.0,459.4406,460.0454,459.0407,459.3236,7840.0
2023-03-01 13:00:00,470.59,470.93,470.35,470.93,3279.0,459.0212,459.3528,458.7871,459.3528,3279.0
2023-03-01 13:10:00,470.85,471.64,470.82,471.43,2709.0,459.2748,460.0454,459.2455,459.8405,2709.0
2023-03-01 13:20:00,471.5,471.53,470.91,471.27,2565.0,459.9088,459.9381,459.3333,459.6845,2565.0
2023-03-01 13:30:00,471.15,471.78,470.91,471.77,4674.0,459.5674,460.1819,459.3333,460.1722,4674.0
2023-03-01 13:40:00,471.58,471.58,470.91,471.0,2957.0,459.9868,459.9868,459.3333,459.4211,2957.0
2023-03-01 13:50:00,471.4,472.83,471.4,472.83,8064.0,459.8113,461.2061,459.8113,461.2061,8064.0
2023-03-01 14:00:00,472.28,472.4,471.04,471.47,6840.0,460.6696,460.7867,459.4601,459.8795,6840.0
2023-03-01 14:10:00,471.66,472.2,470.96,471.38,3143.0,460.0649,460.5916,459.3821,459.7918,3143.0
2023-03-01 14:20:00,470.86,471.09,470.0,470.0,2800.0,459.2845,459.5089,458.4457,458.4457,2800.0
2023-03-01 14:30:00,469.89,470.8,469.89,470.23,11166.0,458.3384,459.226,458.3384,458.67,11166.0
2023-03-01 14:40:00,469.95,469.95,468.63,468.63,9315.0,458.3969,458.3969,457.1094,457.1094,9315.0
2023-03-01 14:50:00,468.74,469.01,467.87,468.45,7510.0,457.2167,457.48,456.368,456.9338,7510.0
2023-03-01 15:00:00,468.48,468.84,468.21,468.84,3826.0,456.963,457.3142,456.6997,457.3142,3826.0
2023-03-01 15:10:00,469.02,469.04,468.47,469.0,7118.0,457.4898,457.5093,456.9533,457.4703,7118.0
2023-03-01 15:20:00,468.81,469.0,468.0,468.35,16980.0,457.2849,457.4703,456.4948,456.8362,16980.0
2023-03-01 15:30:00,468.29,468.92,468.03,468.25,10836.0,456.7777,457.3922,456.5241,456.7387,10836.0
2023-03-01 15:40:00,468.13,468.8,467.75,468.5,18527.0,456.6217,457.2752,456.251,456.9826,18527.0
2023-03-01 15:50:00,468.27,468.59,467.63,467.79,88484.0,456.7582,457.0703,456.1339,456.29,88484.0
2023-03-02 09:30:00,465.19,465.98,462.25,463.83,22668.0,453.7539,454.5245,450.8862,452.4274,22668.0
2023-03-02 09:40:00,463.8,464.04,459.12,460.4,9965.0,452.3981,452.6322,447.8332,449.0817,9965.0
2023-03-02 09:50:00,460.4,461.53,459.44,461.28,15606.0,449.0817,450.1839,448.1453,449.94,15606.0
2023-03-02 10:00:00,461.42,463.62,461.29,463.11,24594.0,450.0766,452.2225,449.9498,451.7251,24594.0
2023-03-02 10:10:00,462.79,463.85,461.86,462.4,10337.0,451.4129,452.4469,450.5058,451.0325,10337.0
2023-03-02 10:20:00,462.61,465.0,461.15,464.45,6750.0,451.2374,453.5686,449.8132,453.0321,6750.0
2023-03-02 10:30:00,464.81,464.81,464.14,464.38,9103.0,453.3833,453.3833,452.7297,452.9638,9103.0
2023-03-02 10:40:00,464.51,465.37,463.36,463.55,7105.0,453.0906,453.9295,451.9689,452.1542,7105.0
2023-03-02 10:50:00,463.41,464.15,463.26,463.88,4176.0,452.0177,452.7395,451.8714,452.4761,4176.0
2023-03-02 11:00:00,463.74,466.47,463.74,466.47,3174.0,452.3396,455.0025,452.3396,455.0025,3174.0
2023-03-02 11:10:00,466.55,466.55,465.31,465.31,4912.0,455.0805,455.0805,453.871,453.871,4912.0
2023-03-02 11:20:00,465.36,466.73,465.33,466.73,4857.0,453.9197,455.2561,453.8905,455.2561,4857.0
2023-03-02 11:30:00,466.76,467.3,465.82,465.92,3751.0,455.2853,455.8121,454.3684,454.466,3751.0
2023-03-02 11:40:00,466.12,466.29,465.81,465.81,1212.0,454.6611,454.8269,454.3587,454.3587,1212.0
2023-03-02 11:50:00,466.33,466.33,464.56,465.49,3945.0,454.8659,454.8659,453.1394,454.0466,3945.0
2023-03-02 12:00:00,466.23,466.41,465.86,466.22,1976.0,454.7684,454.9439,454.4075,454.7586,1976.0
2023-03-02 12:10:00,466.03,466.35,465.77,465.79,2645.0,454.5733,454.8854,454.3197,454.3392,2645.0
2023-03-02 12:20:00,465.66,467.57,465.66,467.23,6024.0,454.2124,456.0754,454.2124,455.7438,6024.0
2023-03-02 12:30:00,467.49,467.97,467.31,467.53,1961.0,455.9974,456.4656,455.8218,456.0364,1961.0
2023-03-02 12:40:00,467.71,467.71,467.32,467.48,3755.0,456.212,456.212,455.8316,455.9876,3755.0
2023-03-02 12:50:00,467.47,468.95,467.47,468.53,3637.0,455.9779,457.4215,455.9779,457.0118,3637.0
2023-03-02 13:00:00,468.54,469.06,467.84,468.02,4799.0,457.0216,457.5288,456.3388,456.5144,4799.0
2023-03-02 13:10:00,467.91,468.49,467.82,468.18,1900.0,456.4071,456.9728,456.3193,456.6704,1900.0
2023-03-02 13:20:00,468.24,468.24,467.0,467.0,3018.0,456.7289,456.7289,455.5194,455.5194,3018.0
2023-03-02 13:30:00,467.0,470.0,467.0,469.2,5189.0,455.5194,458.4457,455.5194,457.6653,5189.0
2023-03-02 13:40:00,468.96,469.23,468.07,468.07,2268.0,457.4312,457.6946,456.5631,456.5631,2268.0
2023-03-02 13:50:00,468.36,469.58,468.14,469.58,1675.0,456.846,458.036,456.6314,458.036,1675.0
2023-03-02 14:00:00,469.58,470.52,469.58,469.69,3400.0,458.036,458.9529,458.036,458.1433,3400.0
2023-03-02 14:10:00,469.65,469.65,468.18,468.55,7680.0,458.1043,458.1043,456.6704,457.0313,7680.0
2023-03-02 14:20:00,468.46,469.79,468.46,469.79,3966.0,456.9435,458.2408,456.9435,458.2408,3966.0
2023-03-02 14:30:00,470.05,470.05,468.46,469.28,3301.0,458.4945,458.4945,456.9435,457.7434,3301.0
2023-03-02 14:40:00,469.28,469.9,469.27,469.54,1902.0,457.7434,458.3481,457.7336,457.997,1902.0
2023-03-02 14:50:00,469.76,469.94,469.14,469.74,3026.0,458.2116,458.3872,457.6068,458.1921,3026.0
2023-03-02 15:00:00,470.2,470.2,469.37,469.64,5700.0,458.6408,458.6408,457.8312,458.0945,5700.0
2023-03-02 15:10:00,469.7,470.92,469.69,469.91,4833.0,458.1531,459.3431,458.1433,458.3579,4833.0
2023-03-02 15:20:00,469.97,470.66,469.78,470.49,2993.0,458.4164,459.0895,458.2311,458.9236,2993.0
2023-03-02 15:30:00,470.62,472.08,470.62,472.0,4607.0,459.0504,460.4745,459.0504,460.3965,4607.0
2023-03-02 15:40:00,471.76,471.87,470.95,471.43,7081.0,460.1624,460.2697,459.3723,459.8405,7081.0
2023-03-02 15:50:00,471.11,471.14,470.27,470.7,34981.0,459.5284,459.5577,458.709,459.1285,34981.0
2023-03-03 09:30:00,471.38,472.99,471.0,471.0,8518.0,459.7918,461.3622,459.4211,459.4211,8518.0
2023-03-03 09:40:00,470.71,471.41,469.7,469.7,2644.0,459.1382,459.821,458.1531,458.1531,2644.0
2023-03-03 09:50:00,469.77,470.95,468.62,470.25,2662.0,458.2213,459.3723,457.0996,458.6895,2662.0
2023-03-03 10:00:00,469.92,469.92,468.6,468.91,4895.0,458.3676,458.3676,457.0801,457.3825,4895.0
2023-03-03 10:10:00,468.8,469.98,468.69,469.76,4174.0,457.2752,458.4262,457.1679,458.2116,4174.0
2023-03-03 10:20:00,469.89,471.63,469.88,471.31,3255.0,458.3384,460.0356,458.3286,459.7235,3255.0
2023-03-03 10:30:00,471.37,472.35,471.36,472.31,4873.0,459.782,460.7379,459.7722,460.6989,4873.0
2023-03-03 10:40:00,472.33,473.81,472.28,473.19,11028.0,460.7184,462.162,460.6696,461.5573,11028.0
2023-03-03 10:50:00,473.17,473.17,471.95,472.01,4586.0,461.5377,461.5377,460.3477,460.4063,4586.0
2023-03-03 11:00:00,472.48,473.67,472.48,473.51,6007.0,460.8647,462.0255,460.8647,461.8694,6007.0
2023-03-03 11:10:00,473.78,474.45,473.5,474.45,8943.0,462.1328,462.7863,461.8596,462.7863,8943.0
2023-03-03 11:20:00,474.04,474.48,473.73,474.04,2924.0,462.3864,462.8155,462.084,462.3864,2924.0
2023-03-03 11:30:00,474.46,475.67,474.46,475.02,8176.0,462.796,463.9763,462.796,463.3423,8176.0
2023-03-03 11:40:00,475.11,475.61,474.64,474.81,5937.0,463.4301,463.9178,462.9716,463.1374,5937.0
2023-03-03 11:50:00,474.89,475.57,474.54,475.32,1012.0,463.2155,463.8787,462.8741,463.6349,1012.0
2023-03-03 12:00:00,475.14,475.28,474.03,474.03,5024.0,463.4593,463.5959,462.3766,462.3766,5024.0
2023-03-03 12:10:00,474.22,475.04,474.15,474.87,3595.0,462.5619,463.3618,462.4937,463.196,3595.0
2023-03-03 12:20:00,475.06,475.31,474.84,475.09,1100.0,463.3813,463.6251,463.1667,463.4105,1100.0
2023-03-03 12:30:00,475.2,475.2,474.71,474.71,1719.0,463.5178,463.5178,463.0399,463.0399,1719.0
2023-03-03 12:40:00,474.88,475.39,474.87,475.39,2529.0,463.2057,463.7032,463.196,463.7032,2529.0
2023-03-03 12:50:00,475.54,476.78,475.4,476.71,4616.0,463.8495,465.059,463.7129,464.9907,4616.0
2023-03-03 13:00:00,476.78,477.0,476.78,477.0,1245.0,465.059,465.2736,465.059,465.2736,1245.0
2023-03-03 13:10:00,477.06,477.1,476.6,476.86,4416.0,465.3321,465.3711,464.8834,465.137,4416.0
2023-03-03 13:20:00,476.81,477.08,476.1,476.8,5361.0,465.0883,465.3516,464.3957,465.0785,5361.0
2023-03-03 13:30:00,476.81,477.68,476.81,477.32,2999.0,465.0883,465.9369,465.0883,465.5857,2999.0
2023-03-03 13:40:00,477.29,478.06,477.29,478.06,3023.0,465.5565,466.3075,465.5565,466.3075,3023.0
2023-03-03 13:50:00,478.07,478.49,477.89,478.3,1748.0,466.3173,466.727,466.1417,466.5416,1748.0
2023-03-03 14:00:00,478.49,478.54,478.03,478.52,9773.0,466.727,466.7757,466.2783,466.7562,9773.0
2023-03-03 14:10:00,478.41,479.63,478.41,479.04,3297.0,466.6489,467.8389,466.6489,467.2634,3297.0
2023-03-03 14:20:00,478.91,478.93,478.59,478.75,946.0,467.1366,467.1561,466.8245,466.9806,946.0
2023-03-03 14:30:00,478.84,479.23,478.83,479.07,4068.0,467.0684,467.4488,467.0586,467.2927,4068.0
2023-03-03 14:40:00,478.88,479.76,478.88,479.64,6190.0,467.1074,467.9657,467.1074,467.8487,6190.0
2023-03-03 14:50:00,479.64,480.61,479.45,480.36,5463.0,467.8487,468.7948,467.6634,468.551,5463.0
2023-03-03 15:00:00,480.37,481.29,480.02,481.12,7414.0,468.5607,469.4581,468.2194,469.2923,7414.0
2023-03-03 15:10:00,481.0,481.59,480.46,480.7,8746.0,469.1753,469.7508,468.6485,468.8826,8746.0
2023-03-03 15:20:00,480.49,480.69,479.71,480.17,6073.0,468.6778,468.8729,467.917,468.3657,6073.0
2023-03-03 15:30:00,479.89,480.35,479.79,480.1,10198.0,468.0925,468.5412,467.995,468.2974,10198.0
2023-03-03 15:40:00,480.06,480.33,479.41,480.19,15351.0,468.2584,468.5217,467.6243,468.3852,15351.0
2023-03-03 15:50:00,480.16,480.42,479.51,479.57,41295.0,468.3559,468.6095,467.7219,467.7804,41295.0
2023-03-06 09:30:00,477.96,480.33,476.0,479.25,17285.0,466.21,468.5217,464.2982,467.4683,17285.0
2023-03-06 09:40:00,478.58,479.44,476.38,477.18,15872.0,466.8148,467.6536,464.6688,465.4492,15872.0
2023-03-06 09:50:00,477.95,478.13,476.51,477.25,6843.0,466.2002,466.3758,464.7956,465.5174,6843.0
2023-03-06 10:00:00,477.67,478.48,476.82,477.71,7191.0,465.9271,466.7172,465.098,465.9661,7191.0
2023-03-06 10:10:00,477.85,478.27,477.3,478.09,5909.0,466.1027,466.5124,465.5662,466.3368,5909.0
2023-03-06 10:20:00,478.13,480.58,478.03,479.9,11122.0,466.3758,468.7656,466.2783,468.1023,11122.0
2023-03-06 10:30:00,480.06,481.99,479.96,480.45,11135.0,468.2584,470.1409,468.1608,468.6388,11135.0
2023-03-06 10:40:00,480.44,481.29,479.53,480.25,14418.0,468.629,469.4581,467.7414,468.4437,14418.0
2023-03-06 10:50:00,480.25,480.61,479.48,479.82,18380.0,468.4437,468.7948,467.6926,468.0243,18380.0
2023-03-06 11:00:00,479.84,480.8,479.4,480.3,10290.0,468.0438,468.9802,467.6146,468.4925,10290.0
2023-03-06 11:10:00,480.3,480.54,479.78,480.25,5486.0,468.4925,468.7266,467.9853,468.4437,5486.0
2023-03-06 11:20:00,480.24,480.41,477.94,477.95,10076.0,468.4339,468.5998,466.1905,466.2002,10076.0
2023-03-06 11:30:00,477.76,478.66,477.62,478.41,7632.0,466.0149,466.8928,465.8784,466.6489,7632.0
2023-03-06 11:40:00,478.19,478.48,477.9,478.24,4023.0,466.4343,466.7172,466.1515,466.4831,4023.0
2023-03-06 11:50:00,478.41,478.97,478.23,478.58,4641.0,466.6489,467.1952,466.4734,466.8148,4641.0
2023-03-06 12:00:00,478.66,479.06,478.53,479.03,2989.0,466.8928,467.283,466.766,467.2537,2989.0
2023-03-06 12:10:00,478.96,480.0,478.96,479.46,6870.0,467.1854,468.1998,467.1854,467.6731,6870.0
2023-03-06 12:20:00,479.32,479.4,478.81,478.91,3500.0,467.5366,467.6146,467.0391,467.1366,3500.0
2023-03-06 12:30:00,478.92,479.46,477.89,478.13,5279.0,467.1464,467.6731,466.1417,466.3758,5279.0
2023-03-06 12:40:00,478.23,478.37,476.34,476.92,5225.0,466.4734,466.6099,464.6298,465.1956,5225.0
2023-03-06 12:50:00,476.91,477.32,476.85,477.18,3605.0,465.1858,465.5857,465.1273,465.4492,3605.0
2023-03-06 13:00:00,477.37,477.37,476.69,477.1,3315.0,465.6345,465.6345,464.9712,465.3711,3315.0
2023-03-06 13:10:00,476.81,477.58,476.81,477.39,2614.0,465.0883,465.8393,465.0883,465.654,2614.0
2023-03-06 13:20:00,477.11,477.53,476.69,477.53,2227.0,465.3809,465.7906,464.9712,465.7906,2227.0
2023-03-06 13:30:00,477.35,477.43,476.27,476.6,4076.0,465.615,465.693,464.5615,464.8834,4076.0
2023-03-06 13:40:00,476.69,477.1,476.69,477.0,500.0,464.9712,465.3711,464.9712,465.2736,500.0
2023-03-06 13:50:00,476.54,477.1,476.0,476.39,4078.0,464.8249,465.3711,464.2982,464.6786,4078.0
2023-03-06 14:00:00,476.41,476.73,475.98,476.0,3505.0,464.6981,465.0102,464.2787,464.2982,3505.0
2023-03-06 14:10:00,475.88,476.31,475.32,475.4,5121.0,464.1811,464.6006,463.6349,463.7129,5121.0
2023-03-06 14:20:00,475.71,476.32,475.47,476.04,2759.0,464.0153,464.6103,463.7812,464.3372,2759.0
2023-03-06 14:30:00,476.03,476.55,475.61,476.0,4411.0,464.3274,464.8347,463.9178,464.2982,4411.0
2023-03-06 14:40:00,476.01,476.18,475.47,475.47,4351.0,464.3079,464.4738,463.7812,463.7812,4351.0
2023-03-06 14:50:00,475.71,476.1,475.34,475.75,5161.0,464.0153,464.3957,463.6544,464.0543,5161.0
2023-03-06 15:00:00,475.63,476.35,475.03,476.12,9737.0,463.9373,464.6396,463.352,464.4152,9737.0
2023-03-06 15:10:00,476.23,476.39,475.21,475.33,6897.0,464.5225,464.6786,463.5276,463.6446,6897.0
2023-03-06 15:20:00,475.29,476.0,475.29,475.55,5176.0,463.6056,464.2982,463.6056,463.8592,5176.0
2023-03-06 15:30:00,475.62,476.09,475.45,476.03,4999.0,463.9275,464.386,463.7617,464.3274,4999.0
2023-03-06 15:40:00,475.94,476.47,475.74,476.37,11684.0,464.2397,464.7566,464.0446,464.6591,11684.0
2023-03-06 15:50:00,476.29,476.48,475.0,475.02,58887.0,464.581,464.7664,463.3228,463.3423,58887.0
2023-03-07 09:30:00,476.69,476.94,475.27,475.85,11651.0,464.9712,465.2151,463.5861,464.1519,11651.0
2023-03-07 09:40:00,475.86,478.9,475.85,477.58,25087.0,464.1616,467.1269,464.1519,465.8393,25087.0
2023-03-07 09:50:00,477.49,479.07,476.69,477.94,18564.0,465.7515,467.2927,464.9712,466.1905,18564.0
2023-03-07 10:00:00,477.65,478.11,474.9,475.0,7983.0,465.9076,466.3563,463.2252,463.3228,7983.0
2023-03-07 10:10:00,474.92,477.22,474.65,476.23,22850.0,463.2447,465.4882,462.9814,464.5225,22850.0
2023-03-07 10:20:00,476.23,477.82,475.45,476.38,18221.0,464.5225,466.0734,463.7617,464.6688,18221.0
2023-03-07 10:30:00,476.28,479.01,476.28,478.06,12294.0,464.5713,467.2342,464.5713,466.3075,12294.0
2023-03-07 10:40:00,477.81,477.83,475.84,477.83,20348.0,466.0637,466.0832,464.1421,466.0832,20348.0
2023-03-07 10:50:00,477.96,477.96,476.21,476.67,5612.0,466.21,466.21,464.503,464.9517,5612.0
2023-03-07 11:00:00,476.21,477.08,475.7,476.08,4321.0,464.503,465.3516,464.0056,464.3762,4321.0
2023-03-07 11:10:00,476.21,476.96,476.21,476.88,1707.0,464.503,465.2346,464.503,465.1565,1707.0
2023-03-07 11:20:00,477.46,478.46,476.73,478.22,16215.0,465.7223,466.6977,465.0102,466.4636,16215.0
2023-03-07 11:30:00,478.22,480.97,478.21,480.97,7330.0,466.4636,469.146,466.4538,469.146,7330.0
2023-03-07 11:40:00,481.0,481.0,478.55,478.6,8563.0,469.1753,469.1753,466.7855,466.8343,8563.0
2023-03-07 11:50:00,479.2,479.2,476.87,477.14,6630.0,467.4195,467.4195,465.1468,465.4102,6630.0
2023-03-07 12:00:00,477.28,477.3,475.31,476.19,9867.0,465.5467,465.5662,463.6251,464.4835,9867.0
2023-03-07 12:10:00,476.94,477.14,476.31,477.14,1271.0,465.2151,465.4102,464.6006,465.4102,1271.0
2023-03-07 12:20:00,478.11,478.89,477.85,478.89,2120.0,466.3563,467.1171,466.1027,467.1171,2120.0
2023-03-07 12:30:00,478.13,478.59,477.18,477.88,4517.0,466.3758,466.8245,465.4492,466.132,4517.0
2023-03-07 12:40:00,477.7,478.26,477.09,478.25,1340.0,465.9564,466.5026,465.3614,466.4929,1340.0
2023-03-07 12:50:00,478.28,478.55,477.21,477.21,2675.0,466.5221,466.7855,465.4784,465.4784,2675.0
2023-03-07 13:00:00,476.74,477.08,475.95,476.04,6707.0,465.02,465.3516,464.2494,464.3372,6707.0
2023-03-07 13:10:00,476.25,476.47,476.07,476.13,1900.0,464.542,464.7566,464.3665,464.425,1900.0
2023-03-07 13:20:00,476.0,476.72,476.0,476.06,2154.0,464.2982,465.0005,464.2982,464.3567,2154.0
2023-03-07 13:30:00,476.38,477.15,475.64,476.07,3886.0,464.6688,465.4199,463.947,464.3665,3886.0
2023-03-07 13:40:00,476.06,476.09,475.53,475.58,5305.0,464.3567,464.386,463.8397,463.8885,5305.0
2023-03-07 13:50:00,475.36,475.99,475.36,475.76,5687.0,463.6739,464.2884,463.6739,464.0641,5687.0
2023-03-07 14:00:00,475.63,476.52,475.63,476.47,12761.0,463.9373,464.8054,463.9373,464.7566,12761.0
2023-03-07 14:10:00,476.93,477.52,476.81,477.52,3887.0,465.2053,465.7808,465.0883,465.7808,3887.0
2023-03-07 14:20:00,477.33,477.33,476.69,476.82,2780.0,465.5955,465.5955,464.9712,465.098,2780.0
2023-03-07 14:30:00,476.73,476.73,475.78,476.2,7485.0,465.0102,465.0102,464.0836,464.4933,7485.0
2023-03-07 14:40:00,476.44,476.67,475.92,476.34,2778.0,464.7274,464.9517,464.2201,464.6298,2778.0
2023-03-07 14:50:00,476.01,476.71,476.0,476.44,13486.0,464.3079,464.9907,464.2982,464.7274,13486.0
2023-03-07 15:00:00,476.43,477.25,476.24,477.08,3213.0,464.7176,465.5174,464.5323,465.3516,3213.0
2023-03-07 15:10:00,477.08,478.11,477.08,478.11,3462.0,465.3516,466.3563,465.3516,466.3563,3462.0
2023-03-07 15:20:00,478.22,478.22,477.17,477.53,3925.0,466.4636,466.4636,465.4394,465.7906,3925.0
2023-03-07 15:30:00,477.39,478.41,477.39,477.99,12234.0,465.654,466.6489,465.654,466.2393,12234.0
2023-03-07 15:40:00,478.02,478.07,476.06,476.06,13231.0,466.2685,466.3173,464.3567,464.3567,13231.0
2023-03-07 15:50:00,476.08,476.47,475.02,475.45,47410.0,464.3762,464.7566,463.3423,463.7617,47410.0
2023-03-08 09:30:00,473.93,474.58,470.8,471.03,12915.0,462.2791,462.9131,459.226,459.4504,12915.0
2023-03-08 09:40:00,471.15,473.44,471.15,473.03,1910.0,459.5674,461.8011,459.5674,461.4012,1910.0
2023-03-08 09:50:00,473.88,474.54,473.67,474.4,6120.0,462.2303,462.8741,462.0255,462.7375,6120.0
2023-03-08 10:00:00,474.23,475.68,472.65,475.32,10312.0,462.5717,463.986,461.0305,463.6349,10312.0
2023-03-08 10:10:00,475.31,476.2,474.06,474.52,12076.0,463.6251,464.4933,462.4059,462.8546,12076.0
2023-03-08 10:20:00,475.1,476.71,474.42,476.0,10270.0,463.4203,464.9907,462.757,464.2982,10270.0
2023-03-08 10:30:00,476.02,477.16,475.64,475.97,6271.0,464.3177,465.4297,463.947,464.2689,6271.0
2023-03-08 10:40:00,475.93,476.08,474.74,474.74,2300.0,464.2299,464.3762,463.0692,463.0692,2300.0
2023-03-08 10:50:00,474.1,474.1,472.3,472.32,2665.0,462.4449,462.4449,460.6891,460.7086,2665.0
2023-03-08 11:00:00,472.59,473.37,472.29,472.41,5448.0,460.972,461.7328,460.6794,460.7964,5448.0
2023-03-08 11:10:00,472.28,472.74,471.67,471.95,7550.0,460.6696,461.1183,460.0746,460.3477,7550.0
2023-03-08 11:20:00,471.5,472.24,471.19,471.52,4493.0,459.9088,460.6306,459.6064,459.9283,4493.0
2023-03-08 11:30:00,471.36,471.36,470.5,470.93,2241.0,459.7722,459.7722,458.9334,459.3528,2241.0
2023-03-08 11:40:00,470.98,472.54,470.83,472.53,4619.0,459.4016,460.9232,459.2553,460.9135,4619.0
2023-03-08 11:50:00,472.29,472.52,471.21,471.27,4940.0,460.6794,460.9037,459.6259,459.6845,4940.0
2023-03-08 12:00:00,471.55,471.83,471.02,471.83,3825.0,459.9576,460.2307,459.4406,460.2307,3825.0
2023-03-08 12:10:00,472.02,472.17,471.39,472.01,3329.0,460.416,460.5623,459.8015,460.4063,3329.0
2023-03-08 12:20:00,471.9,472.76,471.59,472.59,3925.0,460.299,461.1378,459.9966,460.972,3925.0
2023-03-08 12:30:00,472.15,472.26,471.79,472.26,918.0,460.5428,460.6501,460.1917,460.6501,918.0
2023-03-08 12:40:00,473.21,473.21,472.09,472.09,1232.0,461.5768,461.5768,460.4843,460.4843,1232.0
2023-03-08 12:50:00,472.11,472.47,471.92,472.41,2070.0,460.5038,460.855,460.3185,460.7964,2070.0
2023-03-08 13:00:00,472.42,473.34,472.42,472.83,2900.0,460.8062,461.7036,460.8062,461.2061,2900.0
2023-03-08 13:10:00,472.56,472.75,472.2,472.2,1963.0,460.9427,461.1281,460.5916,460.5916,1963.0
2023-03-08 13:20:00,472.12,472.25,471.41,471.78,925.0,460.5136,460.6404,459.821,460.1819,925.0
2023-03-08 13:30:00,471.68,471.68,471.24,471.25,2976.0,460.0844,460.0844,459.6552,459.665,2976.0
2023-03-08 13:40:00,471.14,471.5,471.07,471.35,8411.0,459.5577,459.9088,459.4894,459.7625,8411.0
2023-03-08 13:50:00,471.19,471.19,470.53,470.53,3598.0,459.6064,459.6064,458.9627,458.9627,3598.0
2023-03-08 14:00:00,470.89,471.84,470.89,471.84,2771.0,459.3138,460.2404,459.3138,460.2404,2771.0
2023-03-08 14:10:00,472.26,472.68,472.03,472.42,3866.0,460.6501,461.0598,460.4258,460.8062,3866.0
2023-03-08 14:20:00,472.59,472.59,472.26,472.35,2300.0,460.972,460.972,460.6501,460.7379,2300.0
2023-03-08 14:30:00,472.53,473.19,472.39,472.59,5832.0,460.9135,461.5573,460.7769,460.972,5832.0
2023-03-08 14:40:00,472.41,472.5,471.89,472.3,2899.0,460.7964,460.8842,460.2892,460.6891,2899.0
2023-03-08 14:50:00,472.17,472.32,471.86,472.16,3098.0,460.5623,460.7086,460.26,460.5526,3098.0
2023-03-08 15:00:00,472.08,472.66,472.08,472.34,5407.0,460.4745,461.0403,460.4745,460.7282,5407.0
2023-03-08 15:10:00,472.33,473.13,472.21,472.97,7401.0,460.7184,461.4987,460.6014,461.3427,7401.0
2023-03-08 15:20:00,472.84,473.04,472.6,472.8,1954.0,461.2159,461.4109,460.9818,461.1768,1954.0
2023-03-08 15:30:00,472.8,474.35,472.79,474.06,6793.0,461.1768,462.6887,461.1671,462.4059,6793.0
2023-03-08 15:40:00,473.94,476.06,473.94,475.4,10866.0,462.2888,464.3567,462.2888,463.7129,10866.0
2023-03-08 15:50:00,475.52,477.48,475.14,477.37,41772.0,463.83,465.7418,463.4593,465.6345,41772.0
2023-03-09 09:30:00,477.5,479.99,477.15,479.29,10281.0,465.7613,468.1901,465.4199,467.5073,10281.0
2023-03-09 09:40:00,479.15,479.7,477.33,477.82,22218.0,467.3707,467.9072,465.5955,466.0734,22218.0
2023-03-09 09:50:00,478.0,478.36,475.0,475.41,8363.0,466.249,466.6002,463.3228,463.7227,8363.0
2023-03-09 10:00:00,475.0,475.93,474.21,474.74,13068.0,463.3228,464.2299,462.5522,463.0692,13068.0
2023-03-09 10:10:00,474.43,474.69,472.64,472.89,4856.0,462.7668,463.0204,461.0208,461.2646,4856.0
2023-03-09 10:20:00,472.86,473.21,471.79,472.85,5458.0,461.2354,461.5768,460.1917,461.2256,5458.0
2023-03-09 10:30:00,472.97,475.03,472.93,474.34,6738.0,461.3427,463.352,461.3036,462.679,6738.0
2023-03-09 10:40:00,474.5,474.93,472.63,472.82,6249.0,462.8351,463.2545,461.011,461.1964,6249.0
2023-03-09 10:50:00,473.03,473.03,472.09,472.18,5508.0,461.4012,461.4012,460.4843,460.5721,5508.0
2023-03-09 11:00:00,471.72,471.72,470.16,470.16,3147.0,460.1234,460.1234,458.6017,458.6017,3147.0
2023-03-09 11:10:00,470.48,470.96,469.24,470.14,5957.0,458.9139,459.3821,457.7044,458.5822,5957.0
2023-03-09 11:20:00,469.72,470.6,469.7,469.97,2124.0,458.1726,459.0309,458.1531,458.4164,2124.0
2023-03-09 11:30:00,469.91,470.83,469.55,470.83,3250.0,458.3579,459.2553,458.0067,459.2553,3250.0
2023-03-09 11:40:00,470.36,470.36,469.42,469.79,2005.0,458.7968,458.7968,457.8799,458.2408,2005.0
2023-03-09 11:50:00,470.11,470.21,468.43,468.43,4382.0,458.553,458.6505,456.9143,456.9143,4382.0
2023-03-09 12:00:00,468.36,468.36,466.02,466.49,8607.0,456.846,456.846,454.5635,455.022,8607.0
2023-03-09 12:10:00,466.55,467.51,466.3,467.2,7982.0,455.0805,456.0169,454.8366,455.7145,7982.0
2023-03-09 12:20:00,467.26,467.48,466.8,467.47,3440.0,455.773,455.9876,455.3243,455.9779,3440.0
2023-03-09 12:30:00,467.04,467.38,465.81,465.81,5678.0,455.5584,455.8901,454.3587,454.3587,5678.0
2023-03-09 12:40:00,465.86,465.91,463.39,463.44,7805.0,454.4075,454.4562,451.9982,452.0469,7805.0
2023-03-09 12:50:00,463.8,464.99,463.79,464.52,4604.0,452.3981,453.5588,452.3883,453.1004,4604.0
2023-03-09 13:00:00,464.53,466.33,464.14,465.25,13271.0,453.1102,454.8659,452.7297,453.8125,13271.0
2023-03-09 13:10:00,464.95,465.56,464.55,464.87,3907.0,453.5198,454.1148,453.1297,453.4418,3907.0
2023-03-09 13:20:00,464.92,465.18,462.27,462.91,2676.0,453.4906,453.7442,450.9057,451.53,2676.0
2023-03-09 13:30:00,463.11,463.74,462.42,462.42,5696.0,451.7251,452.3396,451.052,451.052,5696.0
2023-03-09 13:40:00,462.55,464.28,460.83,461.21,9002.0,451.1788,452.8663,449.5011,449.8718,9002.0
2023-03-09 13:50:00,460.83,461.92,460.65,461.3,4140.0,449.5011,450.5643,449.3255,449.9596,4140.0
2023-03-09 14:00:00,461.72,462.0,460.28,460.45,6697.0,450.3692,450.6423,448.9646,449.1305,6697.0
2023-03-09 14:10:00,460.5,461.85,460.26,461.67,9350.0,449.1792,450.496,448.9451,450.3205,9350.0
2023-03-09 14:20:00,461.52,462.69,461.37,461.76,9587.0,450.1741,451.3154,450.0278,450.4082,9587.0
2023-03-09 14:30:00,461.46,461.81,460.73,461.12,5151.0,450.1156,450.457,449.4036,449.784,5151.0
2023-03-09 14:40:00,461.38,462.2,461.03,461.63,10727.0,450.0376,450.8374,449.6962,450.2814,10727.0
2023-03-09 14:50:00,461.77,461.77,460.25,460.27,6536.0,450.418,450.418,448.9354,448.9549,6536.0
2023-03-09 15:00:00,460.56,460.67,458.92,459.4,12683.0,449.2377,449.345,447.6381,448.1063,12683.0
2023-03-09 15:10:00,459.09,459.78,456.4,456.77,9851.0,447.8039,448.4769,445.18,445.5409,9851.0
2023-03-09 15:20:00,456.57,458.06,456.02,456.86,14276.0,445.3458,446.7992,444.8094,445.6287,14276.0
2023-03-09 15:30:00,456.67,458.26,456.31,457.3,15435.0,445.4434,446.9943,445.0922,446.0579,15435.0
2023-03-09 15:40:00,457.29,457.29,454.69,455.54,23453.0,446.0481,446.0481,443.5121,444.3412,23453.0
2023-03-09 15:50:00,455.34,456.94,453.24,453.65,74791.0,444.1461,445.7067,442.0977,442.4976,74791.0
2023-03-10 09:30:00,453.51,454.37,445.91,445.91,23963.0,442.3611,443.1999,434.9479,434.9479,23963.0
2023-03-10 09:40:00,445.75,446.95,440.62,441.84,23046.0,434.7918,435.9623,429.7879,430.978,23046.0
2023-03-10 09:50:00,441.25,443.69,440.0,442.89,45784.0,430.4025,432.7825,429.1832,432.0021,45784.0
2023-03-10 10:00:00,443.13,445.92,440.44,445.92,28075.0,432.2362,434.9577,429.6124,434.9577,28075.0
2023-03-10 10:10:00,445.0,445.23,439.5,440.85,46420.0,434.0603,434.2846,428.6955,430.0123,46420.0
2023-03-10 10:20:00,440.59,443.04,440.5,440.96,38771.0,429.7587,432.1485,429.6709,430.1196,38771.0
2023-03-10 10:30:00,441.17,444.43,440.65,443.57,33632.0,430.3244,433.5043,429.8172,432.6654,33632.0
2023-03-10 10:40:00,443.73,444.15,439.5,439.94,22494.0,432.8215,433.2312,428.6955,429.1247,22494.0
2023-03-10 10:50:00,439.76,443.87,438.02,443.87,43510.0,428.9491,432.9581,427.2519,432.9581,43510.0
2023-03-10 11:00:00,443.95,444.08,441.54,442.94,29565.0,433.0361,433.1629,430.6853,432.0509,29565.0
2023-03-10 11:10:00,443.15,445.25,442.77,445.25,14313.0,432.2558,434.3041,431.8851,434.3041,14313.0
2023-03-10 11:20:00,444.97,445.6,443.82,444.69,61289.0,434.031,434.6455,432.9093,433.7579,61289.0
2023-03-10 11:30:00,444.69,445.59,443.65,444.5,39821.0,433.7579,434.6358,432.7435,433.5726,39821.0
2023-03-10 11:40:00,445.0,445.0,440.92,441.66,13703.0,434.0603,434.0603,430.0806,430.8024,13703.0
2023-03-10 11:50:00,441.36,441.36,437.81,438.14,15125.0,430.5098,430.5098,427.047,427.3689,15125.0
2023-03-10 12:00:00,438.4,439.05,435.62,435.8,21236.0,427.6225,428.2565,424.9109,425.0864,21236.0
2023-03-10 12:10:00,435.58,436.22,434.71,435.76,17192.0,424.8718,425.4961,424.0232,425.0474,17192.0
2023-03-10 12:20:00,435.54,435.78,434.84,435.56,11974.0,424.8328,425.0669,424.15,424.8523,11974.0
2023-03-10 12:30:00,435.64,438.5,435.04,438.5,16590.0,424.9304,427.7201,424.3451,427.7201,16590.0
2023-03-10 12:40:00,438.09,438.09,434.77,435.96,6106.0,427.3201,427.3201,424.0818,425.2425,6106.0
2023-03-10 12:50:00,435.84,435.84,434.35,434.35,4605.0,425.1255,425.1255,423.6721,423.6721,4605.0
2023-03-10 13:00:00,434.3,434.43,432.76,432.82,12833.0,423.6233,423.7501,422.1212,422.1797,12833.0
2023-03-10 13:10:00,432.98,433.51,430.8,430.8,15535.0,422.3358,422.8527,420.2094,420.2094,15535.0
2023-03-10 13:20:00,431.06,431.35,429.51,430.01,21102.0,420.463,420.7458,418.9511,419.4388,21102.0
2023-03-10 13:30:00,430.0,430.0,427.38,427.5,24876.0,419.429,419.429,416.8734,416.9905,24876.0
2023-03-10 13:40:00,427.11,427.66,426.13,426.43,15780.0,416.6101,417.1466,415.6542,415.9468,15780.0
2023-03-10 13:50:00,426.57,426.57,425.67,426.49,15779.0,416.0833,416.0833,415.2055,416.0053,15779.0
2023-03-10 14:00:00,427.64,431.03,426.74,430.55,15536.0,417.127,420.4337,416.2492,419.9655,15536.0
2023-03-10 14:10:00,431.42,432.15,429.16,429.93,5938.0,420.8141,421.5262,418.6097,419.3607,5938.0
2023-03-10 14:20:00,430.2,430.33,428.78,428.97,7052.0,419.6241,419.7509,418.239,418.4243,7052.0
2023-03-10 14:30:00,429.4,431.32,428.98,430.28,12622.0,418.8438,420.7166,418.4341,419.7021,12622.0
2023-03-10 14:40:00,430.36,434.46,430.15,434.45,12174.0,419.7802,423.7794,419.5753,423.7696,12174.0
2023-03-10 14:50:00,434.69,434.69,431.94,432.12,12950.0,424.0037,424.0037,421.3213,421.4969,12950.0
2023-03-10 15:00:00,431.87,432.05,429.76,432.02,11509.0,421.2531,421.4286,419.1949,421.3994,11509.0
2023-03-10 15:10:00,431.62,432.98,430.31,430.31,17431.0,421.0092,422.3358,419.7314,419.7314,17431.0
2023-03-10 15:20:00,430.61,431.18,430.0,430.91,18469.0,420.024,420.58,419.429,420.3167,18469.0
2023-03-10 15:30:00,430.81,430.81,428.62,428.75,19430.0,420.2191,420.2191,418.083,418.2098,19430.0
2023-03-10 15:40:00,428.68,428.68,427.27,427.83,23317.0,418.1415,418.1415,416.7661,417.3124,23317.0
2023-03-10 15:50:00,427.76,429.4,426.3,429.36,74683.0,417.2441,418.8438,415.82,418.8048,74683.0
2023-03-13 09:30:00,419.0,419.0,411.35,413.39,73234.0,408.6994,408.6994,401.2375,403.2274,73234.0
2023-03-13 09:40:00,414.0,418.46,411.4,418.07,20639.0,403.8224,408.1727,401.2863,407.7923,20639.0
2023-03-13 09:50:00,418.0,420.48,415.78,416.61,24177.0,407.724,410.1431,405.5586,406.3682,24177.0
2023-03-13 10:00:00,417.75,417.75,412.87,416.72,25858.0,407.4802,407.4802,402.7201,406.4755,25858.0
2023-03-13 10:10:00,416.85,417.45,410.46,410.92,17332.0,406.6023,407.1876,400.3694,400.8181,17332.0
2023-03-13 10:20:00,410.66,411.55,408.6,409.33,47422.0,400.5645,401.4326,398.5551,399.2672,47422.0
2023-03-13 10:30:00,408.98,414.58,408.87,413.56,20492.0,398.9258,404.3881,398.8185,403.3932,20492.0
2023-03-13 10:40:00,413.94,417.8,412.61,415.87,16884.0,403.7638,407.5289,402.4665,405.6464,16884.0
2023-03-13 10:50:00,416.44,418.9,412.55,417.74,42194.0,406.2024,408.6019,402.408,407.4704,42194.0
2023-03-13 11:00:00,417.6,419.03,415.19,416.32,21766.0,407.3339,408.7287,404.9831,406.0853,21766.0
2023-03-13 11:10:00,416.7,419.43,416.33,416.99,33041.0,406.456,409.1189,406.0951,406.7389,33041.0
2023-03-13 11:20:00,417.42,420.75,417.36,420.64,15346.0,407.1583,410.4064,407.0998,410.2991,15346.0
2023-03-13 11:30:00,420.48,420.48,414.65,414.74,15071.0,410.1431,410.1431,404.4564,404.5442,15071.0
2023-03-13 11:40:00,415.36,417.95,415.06,417.93,10755.0,405.1489,407.6753,404.8563,407.6558,10755.0
2023-03-13 11:50:00,417.81,418.13,414.73,418.03,24124.0,407.5387,407.8508,404.5344,407.7533,24124.0
2023-03-13 12:00:00,418.03,420.54,417.61,418.74,22629.0,407.7533,410.2016,407.3436,408.4458,22629.0
2023-03-13 12:10:00,418.99,420.06,417.14,418.77,14995.0,408.6897,409.7334,406.8852,408.4751,14995.0
2023-03-13 12:20:00,419.11,419.45,416.21,417.06,9985.0,408.8067,409.1384,405.978,406.8071,9985.0
2023-03-13 12:30:00,417.06,419.27,417.06,419.1,18183.0,406.8071,408.9628,406.8071,408.797,18183.0
2023-03-13 12:40:00,419.0,419.31,415.44,415.6,26394.0,408.6994,409.0018,405.227,405.383,26394.0
2023-03-13 12:50:00,415.53,416.49,414.44,414.84,28528.0,405.3148,406.2512,404.2515,404.6417,28528.0
2023-03-13 13:00:00,415.16,415.17,411.74,414.07,21305.0,404.9538,404.9636,401.6179,403.8906,21305.0
2023-03-13 13:10:00,414.07,416.54,414.06,416.04,15268.0,403.8906,406.2999,403.8809,405.8122,15268.0
2023-03-13 13:20:00,415.9,416.46,414.0,414.06,14235.0,405.6757,406.2219,403.8224,403.8809,14235.0
2023-03-13 13:30:00,413.65,415.28,412.09,415.28,14692.0,403.481,405.0709,401.9593,405.0709,14692.0
2023-03-13 13:40:00,415.78,416.48,414.97,415.85,4169.0,405.5586,406.2414,404.7685,405.6269,4169.0
2023-03-13 13:50:00,415.81,417.68,415.81,417.48,5717.0,405.5879,407.4119,405.5879,407.2168,5717.0
2023-03-13 14:00:00,417.52,418.81,417.26,417.57,6136.0,407.2558,408.5141,407.0022,407.3046,6136.0
2023-03-13 14:10:00,417.43,419.05,416.47,418.46,13199.0,407.168,408.7482,406.2316,408.1727,13199.0
2023-03-13 14:20:00,418.38,418.64,416.35,417.04,11656.0,408.0947,408.3483,406.1146,406.7876,11656.0
2023-03-13 14:30:00,416.86,418.31,415.28,415.5,11342.0,406.6121,408.0264,405.0709,405.2855,11342.0
2023-03-13 14:40:00,415.83,416.93,415.0,415.22,6970.0,405.6074,406.6803,404.7978,405.0124,6970.0
2023-03-13 14:50:00,415.38,415.67,413.97,413.99,11438.0,405.1684,405.4513,403.7931,403.8126,11438.0
2023-03-13 15:00:00,413.91,414.87,411.85,411.85,16103.0,403.7346,404.671,401.7252,401.7252,16103.0
2023-03-13 15:10:00,411.93,413.62,411.78,411.94,18511.0,401.8033,403.4517,401.6569,401.813,18511.0
2023-03-13 15:20:00,411.89,411.89,408.49,409.64,33941.0,401.7642,401.7642,398.4478,399.5695,33941.0
2023-03-13 15:30:00,409.82,410.95,409.04,410.69,54219.0,399.7451,400.8473,398.9843,400.5937,54219.0
2023-03-13 15:40:00,410.92,411.5,409.0,409.11,35109.0,400.8181,401.3838,398.9453,399.0526,35109.0
2023-03-13 15:50:00,408.95,409.48,407.65,408.15,93672.0,398.8965,399.4135,397.6285,398.1162,93672.0
2023-03-14 09:30:00,421.89,425.0,421.55,422.39,31774.0,411.5184,414.5519,411.1868,412.0061,31774.0
2023-03-14 09:40:00,422.38,424.14,420.99,423.45,22093.0,411.9964,413.7131,410.6405,413.04,22093.0
2023-03-14 09:50:00,423.25,423.57,416.85,418.88,19363.0,412.845,413.1571,406.6023,408.5824,19363.0
2023-03-14 10:00:00,419.33,423.17,417.74,421.51,17064.0,409.0213,412.7669,407.4704,411.1477,17064.0
2023-03-14 10:10:00,421.44,422.72,417.27,421.99,33346.0,411.0795,412.328,407.012,411.6159,33346.0
2023-03-14 10:20:00,421.87,422.69,420.6,420.77,24209.0,411.4989,412.2987,410.2601,410.4259,24209.0
2023-03-14 10:30:00,420.75,420.76,419.48,419.86,35050.0,410.4064,410.4162,409.1676,409.5383,35050.0
2023-03-14 10:40:00,419.84,420.18,418.79,419.52,16451.0,409.5188,409.8504,408.4946,409.2067,16451.0
2023-03-14 10:50:00,419.47,420.5,418.3,418.92,16914.0,409.1579,410.1626,408.0167,408.6214,16914.0
2023-03-14 11:00:00,418.0,419.43,418.0,419.43,7674.0,407.724,409.1189,407.724,409.1189,7674.0
2023-03-14 11:10:00,419.65,421.81,419.35,421.81,9340.0,409.3335,411.4404,409.0408,411.4404,9340.0
2023-03-14 11:20:00,421.57,423.12,421.57,422.0,9768.0,411.2063,412.7182,411.2063,411.6257,9768.0
2023-03-14 11:30:00,422.06,422.65,422.0,422.65,5719.0,411.6842,412.2597,411.6257,412.2597,5719.0
2023-03-14 11:40:00,423.22,423.34,421.08,421.39,7040.0,412.8157,412.9328,410.7283,411.0307,7040.0
2023-03-14 11:50:00,421.39,421.89,421.38,421.62,4750.0,411.0307,411.5184,411.0209,411.255,4750.0
2023-03-14 12:00:00,422.0,422.55,420.46,420.94,18250.0,411.6257,412.1622,410.1236,410.5918,18250.0
2023-03-14 12:10:00,420.5,422.33,420.5,422.25,9549.0,410.1626,411.9476,410.1626,411.8695,9549.0
2023-03-14 12:20:00,422.03,422.23,420.88,420.98,10476.0,411.655,411.85,410.5332,410.6308,10476.0
2023-03-14 12:30:00,420.86,421.68,420.68,421.68,6333.0,410.5137,411.3136,410.3381,411.3136,6333.0
2023-03-14 12:40:00,421.65,421.65,419.91,421.11,15710.0,411.2843,411.2843,409.5871,410.7576,15710.0
2023-03-14 12:50:00,421.1,421.25,419.25,419.25,14754.0,410.7478,410.8941,408.9433,408.9433,14754.0
2023-03-14 13:00:00,419.26,419.52,417.16,417.53,9104.0,408.9531,409.2067,406.9047,407.2656,9104.0
2023-03-14 13:10:00,417.01,417.04,414.22,415.41,14090.0,406.7584,406.7876,404.037,405.1977,14090.0
2023-03-14 13:20:00,415.5,415.65,414.06,415.07,13114.0,405.2855,405.4318,403.8809,404.8661,13114.0
2023-03-14 13:30:00,415.06,415.06,413.36,414.06,10798.0,404.8563,404.8563,403.1981,403.8809,10798.0
2023-03-14 13:40:00,414.5,414.89,412.08,413.06,8003.0,404.3101,404.6905,401.9496,402.9055,8003.0
2023-03-14 13:50:00,413.11,413.27,411.64,412.1,10374.0,402.9542,403.1103,401.5204,401.9691,10374.0
2023-03-14 14:00:00,412.25,412.44,409.74,410.39,7456.0,402.1154,402.3007,399.6671,400.3011,7456.0
2023-03-14 14:10:00,410.75,411.19,410.05,410.77,6603.0,400.6523,401.0814,399.9695,400.6718,6603.0
2023-03-14 14:20:00,410.64,412.74,410.51,412.39,4583.0,400.545,402.5933,400.4182,402.2519,4583.0
2023-03-14 14:30:00,412.34,414.63,412.34,414.5,52750.0,402.2032,404.4369,402.2032,404.3101,52750.0
2023-03-14 14:40:00,414.5,415.87,413.53,415.62,20672.0,404.3101,405.6464,403.3639,405.4025,20672.0
2023-03-14 14:50:00,415.36,415.9,412.84,412.96,9578.0,405.1489,405.6757,402.6909,402.8079,9578.0
2023-03-14 15:00:00,412.91,413.07,410.6,410.6,3204.0,402.7592,402.9152,400.5059,400.5059,3204.0
2023-03-14 15:10:00,410.62,411.05,409.48,410.78,10501.0,400.5255,400.9449,399.4135,400.6815,10501.0
2023-03-14 15:20:00,411.62,412.1,411.06,412.1,23255.0,401.5009,401.9691,400.9546,401.9691,23255.0
2023-03-14 15:30:00,411.87,414.96,411.56,414.08,16453.0,401.7447,404.7588,401.4423,403.9004,16453.0
2023-03-14 15:40:00,413.69,415.64,413.69,415.61,23399.0,403.52,405.422,403.52,405.3928,23399.0
2023-03-14 15:50:00,415.63,416.47,414.75,416.01,65036.0,405.4123,406.2316,404.5539,405.783,65036.0
2023-03-15 09:30:00,402.57,405.25,398.8,401.68,33272.0,392.6734,395.2875,388.996,391.8052,33272.0
2023-03-15 09:40:00,402.27,404.91,399.18,400.44,22529.0,392.3807,394.9558,389.3667,390.5957,22529.0
2023-03-15 09:50:00,400.5,400.81,393.33,395.47,26929.0,390.6542,390.9566,383.6605,385.7479,26929.0
2023-03-15 10:00:00,395.5,398.14,394.75,396.69,27883.0,385.7772,388.3523,385.0456,386.9379,27883.0
2023-03-15 10:10:00,397.36,399.2,397.36,397.78,15565.0,387.5914,389.3862,387.5914,388.0011,15565.0
2023-03-15 10:20:00,398.33,398.55,394.36,395.35,24251.0,388.5376,388.7522,384.6652,385.6309,24251.0
2023-03-15 10:30:00,396.23,396.96,393.7,395.45,14882.0,386.4892,387.2013,384.0214,385.7284,14882.0
2023-03-15 10:40:00,395.12,396.66,393.11,393.13,11497.0,385.4065,386.9086,383.4459,383.4654,11497.0
2023-03-15 10:50:00,393.29,394.19,392.03,394.19,20731.0,383.6215,384.4994,382.3925,384.4994,20731.0
2023-03-15 11:00:00,394.48,394.48,392.56,393.54,24789.0,384.7822,384.7822,382.9094,383.8653,24789.0
2023-03-15 11:10:00,393.54,397.17,393.54,396.69,57320.0,383.8653,387.4061,383.8653,386.9379,57320.0
2023-03-15 11:20:00,396.71,397.21,394.55,394.72,24738.0,386.9574,387.4451,384.8505,385.0163,24738.0
2023-03-15 11:30:00,394.72,394.78,392.0,392.54,29831.0,385.0163,385.0749,382.3632,382.8899,29831.0
2023-03-15 11:40:00,392.59,395.56,392.13,392.93,23242.0,382.9387,385.8357,382.49,383.2703,23242.0
2023-03-15 11:50:00,392.6,392.64,389.43,389.48,20739.0,382.9485,382.9875,379.8564,379.9052,20739.0
2023-03-15 12:00:00,389.73,390.03,385.48,385.63,14939.0,380.149,380.4416,376.0035,376.1498,14939.0
2023-03-15 12:10:00,385.37,386.84,383.96,384.29,36723.0,375.8962,377.3301,374.5209,374.8427,36723.0
2023-03-15 12:20:00,384.04,385.24,382.7,384.66,21873.0,374.5989,375.7694,373.2918,375.2036,21873.0
2023-03-15 12:30:00,384.72,385.9,383.34,383.4,39015.0,375.2622,376.4132,373.9161,373.9746,39015.0
2023-03-15 12:40:00,383.99,384.55,382.28,384.55,19925.0,374.5501,375.0964,372.8822,375.0964,19925.0
2023-03-15 12:50:00,384.5,385.0,383.66,385.0,9109.0,375.0476,375.5353,374.2282,375.5353,9109.0
2023-03-15 13:00:00,384.87,386.07,383.28,385.62,17084.0,375.4085,376.579,373.8576,376.14,17084.0
2023-03-15 13:10:00,385.66,387.71,385.52,387.37,15215.0,376.1791,378.1787,376.0425,377.847,15215.0
2023-03-15 13:20:00,387.53,387.72,386.67,387.58,17764.0,378.0031,378.1884,377.1642,378.0519,17764.0
2023-03-15 13:30:00,387.5,388.98,387.25,387.84,20672.0,377.9738,379.4174,377.73,378.3055,20672.0
2023-03-15 13:40:00,387.88,387.89,385.46,386.28,16811.0,378.3445,378.3542,375.984,376.7838,16811.0
2023-03-15 13:50:00,386.1,387.28,385.19,385.78,17898.0,376.6082,377.7592,375.7206,376.2961,17898.0
2023-03-15 14:00:00,386.0,386.0,384.27,384.27,22365.0,376.5107,376.5107,374.8232,374.8232,22365.0
2023-03-15 14:10:00,384.29,384.33,382.1,384.25,16864.0,374.8427,374.8818,372.7066,374.8037,16864.0
2023-03-15 14:20:00,384.05,392.18,383.9,390.25,24681.0,374.6086,382.5388,374.4623,380.6562,24681.0
2023-03-15 14:30:00,390.15,391.77,388.88,390.01,14620.0,380.5587,382.1389,379.3199,380.4221,14620.0
2023-03-15 14:40:00,390.02,391.4,389.95,390.62,19291.0,380.4319,381.778,380.3636,381.0171,19291.0
2023-03-15 14:50:00,390.38,392.26,390.23,391.93,15388.0,380.783,382.6168,380.6367,382.2949,15388.0
2023-03-15 15:00:00,392.05,394.57,391.88,392.72,34970.0,382.412,384.87,382.2462,383.0655,34970.0
2023-03-15 15:10:00,392.5,393.58,391.84,391.96,21843.0,382.8509,383.9044,382.2071,382.3242,21843.0
2023-03-15 15:20:00,391.46,394.75,391.12,394.11,32462.0,381.8365,385.0456,381.5048,384.4213,32462.0
2023-03-15 15:30:00,394.21,394.58,390.79,391.43,27603.0,384.5189,384.8798,381.183,381.8072,27603.0
2023-03-15 15:40:00,391.24,391.45,389.43,390.73,33323.0,381.6219,381.8267,379.8564,381.1244,33323.0
2023-03-15 15:50:00,390.64,394.01,390.41,393.72,105315.0,381.0366,384.3238,380.8123,384.0409,105315.0
2023-03-16 09:30:00,387.51,388.74,382.85,388.27,25788.0,377.9836,379.1833,373.4381,378.7249,25788.0
2023-03-16 09:40:00,388.26,390.86,388.26,389.23,13863.0,378.7151,381.2512,378.7151,379.6613,13863.0
2023-03-16 09:50:00,389.23,390.99,388.26,390.47,7901.0,379.6613,381.378,378.7151,380.8708,7901.0
2023-03-16 10:00:00,390.06,390.47,384.94,385.0,8447.0,380.4709,380.8708,375.4768,375.5353,8447.0
2023-03-16 10:10:00,384.81,385.45,382.31,383.29,22076.0,375.35,375.9742,372.9114,373.8673,22076.0
2023-03-16 10:20:00,383.01,384.62,382.78,383.4,8727.0,373.5942,375.1646,373.3699,373.9746,8727.0
2023-03-16 10:30:00,383.7,386.91,383.66,386.87,17823.0,374.2672,377.3983,374.2282,377.3593,17823.0
2023-03-16 10:40:00,386.78,388.92,385.71,388.92,7128.0,377.2715,379.3589,376.2278,379.3589,7128.0
2023-03-16 10:50:00,388.56,391.96,388.56,390.99,11256.0,379.0078,382.3242,379.0078,381.378,11256.0
2023-03-16 11:00:00,391.31,391.77,389.5,390.71,12365.0,381.6902,382.1389,379.9247,381.1049,12365.0
2023-03-16 11:10:00,391.11,391.11,389.9,390.95,7534.0,381.4951,381.4951,380.3148,381.339,7534.0
2023-03-16 11:20:00,391.02,393.56,390.84,392.41,26473.0,381.4073,383.8849,381.2317,382.7631,26473.0
2023-03-16 11:30:00,392.5,392.84,390.61,390.89,6023.0,382.8509,383.1826,381.0074,381.2805,6023.0
2023-03-16 11:40:00,390.98,393.37,390.97,393.37,8298.0,381.3683,383.6995,381.3585,383.6995,8298.0
2023-03-16 11:50:00,393.39,395.74,393.25,394.53,12780.0,383.719,386.0113,383.5825,384.831,12780.0
2023-03-16 12:00:00,394.52,395.55,393.6,394.34,7879.0,384.8213,385.8259,383.9239,384.6457,7879.0
2023-03-16 12:10:00,394.19,396.27,393.42,395.68,29830.0,384.4994,386.5282,383.7483,385.9527,29830.0
2023-03-16 12:20:00,395.76,396.33,394.82,396.06,18546.0,386.0308,386.5868,385.1139,386.3234,18546.0
2023-03-16 12:30:00,396.47,396.48,394.31,395.8,6313.0,386.7233,386.7331,384.6164,386.0698,6313.0
2023-03-16 12:40:00,395.82,396.75,394.02,396.74,16852.0,386.0893,386.9964,384.3335,386.9867,16852.0
2023-03-16 12:50:00,397.06,399.04,397.06,398.68,10316.0,387.2988,389.2301,387.2988,388.879,10316.0
2023-03-16 13:00:00,398.71,402.41,398.54,401.78,15409.0,388.9082,392.5173,388.7424,391.9028,15409.0
2023-03-16 13:10:00,401.43,401.43,399.07,399.09,7231.0,391.5614,391.5614,389.2594,389.2789,7231.0
2023-03-16 13:20:00,398.67,399.37,398.13,398.28,20383.0,388.8692,389.552,388.3425,388.4888,20383.0
2023-03-16 13:30:00,398.09,398.41,396.8,397.08,11725.0,388.3035,388.6156,387.0452,387.3183,11725.0
2023-03-16 13:40:00,397.2,398.31,396.96,397.8,7059.0,387.4354,388.5181,387.2013,388.0206,7059.0
2023-03-16 13:50:00,397.5,398.07,396.81,398.07,4234.0,387.728,388.284,387.055,388.284,4234.0
2023-03-16 14:00:00,397.97,398.56,397.4,397.88,27819.0,388.1864,388.7619,387.6305,388.0987,27819.0
2023-03-16 14:10:00,398.41,399.49,398.3,398.94,19083.0,388.6156,389.6691,388.5083,389.1326,19083.0
2023-03-16 14:20:00,399.16,399.7,398.85,399.14,5614.0,389.3472,389.8739,389.0448,389.3277,5614.0
2023-03-16 14:30:00,398.97,399.53,398.2,399.18,5777.0,389.1619,389.7081,388.4108,389.3667,5777.0
2023-03-16 14:40:00,399.02,399.12,398.31,398.59,4268.0,389.2106,389.3082,388.5181,388.7912,4268.0
2023-03-16 14:50:00,398.69,398.99,398.25,398.74,5012.0,388.8887,389.1814,388.4596,388.9375,5012.0
2023-03-16 15:00:00,398.91,398.95,397.76,398.44,9371.0,389.1033,389.1423,387.9816,388.6449,9371.0
2023-03-16 15:10:00,398.55,398.55,397.29,397.35,8836.0,388.7522,388.7522,387.5232,387.5817,8836.0
2023-03-16 15:20:00,397.33,399.27,397.06,399.1,12285.0,387.5622,389.4545,387.2988,389.2887,12285.0
2023-03-16 15:30:00,399.13,399.13,398.01,398.31,9044.0,389.3179,389.3179,388.2255,388.5181,9044.0
2023-03-16 15:40:00,398.55,399.65,397.56,398.33,14480.0,388.7522,389.8251,387.7865,388.5376,14480.0
2023-03-16 15:50:00,398.54,398.54,396.95,397.16,56650.0,388.7424,388.7424,387.1915,387.3964,56650.0
2023-03-17 09:30:00,391.53,392.45,384.8,386.87,93151.0,381.9048,382.8021,375.3402,377.3593,93151.0
2023-03-17 09:40:00,387.44,387.81,382.0,383.21,15617.0,377.9153,378.2762,372.609,373.7893,15617.0
2023-03-17 09:50:00,382.93,384.02,380.88,380.93,19279.0,373.5162,374.5794,371.5166,371.5653,19279.0
2023-03-17 10:00:00,382.23,386.74,381.7,382.6,12457.0,372.8334,377.2325,372.3164,373.1943,12457.0
2023-03-17 10:10:00,382.16,383.37,380.8,381.46,25187.0,372.7651,373.9454,371.4385,372.0823,25187.0
2023-03-17 10:20:00,381.45,382.42,379.98,381.08,12316.0,372.0726,373.0187,370.6387,371.7117,12316.0
2023-03-17 10:30:00,381.68,381.68,378.16,379.38,15054.0,372.2969,372.2969,368.8634,370.0535,15054.0
2023-03-17 10:40:00,379.5,381.0,378.56,380.96,12994.0,370.1705,371.6336,369.2536,371.5946,12994.0
2023-03-17 10:50:00,380.72,380.72,378.95,379.11,15974.0,371.3605,371.3605,369.634,369.7901,15974.0
2023-03-17 11:00:00,379.19,380.47,377.05,379.8,18995.0,369.8681,371.1167,367.7807,370.4631,18995.0
2023-03-17 11:10:00,380.04,380.98,378.59,380.31,24579.0,370.6972,371.6141,369.2829,370.9606,24579.0
2023-03-17 11:20:00,380.28,380.29,377.28,378.29,9230.0,370.9313,370.9411,368.0051,368.9902,9230.0
2023-03-17 11:30:00,378.31,378.75,377.31,377.4,11328.0,369.0098,369.4389,368.0343,368.1221,11328.0
2023-03-17 11:40:00,377.44,377.82,375.35,377.15,27320.0,368.1611,368.5318,366.1225,367.8783,27320.0
2023-03-17 11:50:00,377.04,378.1,375.16,377.56,27204.0,367.771,368.8049,365.9372,368.2782,27204.0
2023-03-17 12:00:00,377.56,378.21,376.32,377.94,21875.0,368.2782,368.9122,367.0687,368.6489,21875.0
2023-03-17 12:10:00,378.57,378.57,375.5,375.76,12452.0,369.2634,369.2634,366.2688,366.5224,12452.0
2023-03-17 12:20:00,375.95,376.2,374.81,375.97,22956.0,366.7078,366.9516,365.5958,366.7273,22956.0
2023-03-17 12:30:00,376.28,377.48,375.7,375.86,20218.0,367.0297,368.2002,366.4639,366.62,20218.0
2023-03-17 12:40:00,375.86,376.17,374.72,374.99,21744.0,366.62,366.9224,365.508,365.7714,21744.0
2023-03-17 12:50:00,375.16,375.79,374.91,374.99,14439.0,365.9372,366.5517,365.6933,365.7714,14439.0
2023-03-17 13:00:00,375.22,376.55,374.51,376.55,31551.0,365.9957,367.293,365.3032,367.293,31551.0
2023-03-17 13:10:00,376.29,376.33,374.58,374.67,23428.0,367.0394,367.0784,365.3715,365.4592,23428.0
2023-03-17 13:20:00,375.0,375.84,373.21,373.59,27218.0,365.7811,366.6005,364.0351,364.4058,27218.0
2023-03-17 13:30:00,373.65,374.88,373.47,374.4,26364.0,364.4643,365.6641,364.2887,365.1959,26364.0
2023-03-17 13:40:00,374.3,375.83,373.77,375.13,19911.0,365.0983,366.5907,364.5814,365.9079,19911.0
2023-03-17 13:50:00,375.05,375.63,373.85,374.0,15529.0,365.8299,366.3956,364.6594,364.8057,15529.0
2023-03-17 14:00:00,374.02,374.7,372.5,372.8,26687.0,364.8252,365.4885,363.3426,363.6352,26687.0
2023-03-17 14:10:00,372.71,373.18,371.74,372.18,26194.0,363.5474,364.0059,362.6013,363.0305,26194.0
2023-03-17 14:20:00,372.41,372.54,370.71,371.8,17720.0,363.2548,363.3816,361.5966,362.6598,17720.0
2023-03-17 14:30:00,371.66,373.01,371.47,371.77,33421.0,362.5232,363.84,362.3379,362.6305,33421.0
2023-03-17 14:40:00,371.77,372.3,371.45,371.7,15153.0,362.6305,363.1475,362.3184,362.5623,15153.0
2023-03-17 14:50:00,371.65,373.42,371.54,373.08,48050.0,362.5135,364.24,362.4062,363.9083,48050.0
2023-03-17 15:00:00,373.26,373.28,371.54,371.9,27722.0,364.0839,364.1034,362.4062,362.7573,27722.0
2023-03-17 15:10:00,371.62,372.62,371.51,372.07,27175.0,362.4842,363.4596,362.3769,362.9232,27175.0
2023-03-17 15:20:00,372.02,373.19,371.9,372.74,39649.0,362.8744,364.0156,362.7573,363.5767,39649.0
2023-03-17 15:30:00,372.74,372.74,370.99,371.01,40934.0,363.5767,363.5767,361.8697,361.8892,40934.0
2023-03-17 15:40:00,371.01,371.71,369.49,370.55,61194.0,361.8892,362.572,360.4066,361.4405,61194.0
2023-03-17 15:50:00,370.51,370.86,368.85,370.0,206600.0,361.4015,361.7429,359.7823,360.904,206600.0
2023-03-20 09:30:00,375.52,380.73,375.07,377.35,41707.0,366.2883,371.3703,365.8494,368.0734,41707.0
2023-03-20 09:40:00,376.88,380.29,376.65,379.48,36632.0,367.6149,370.9411,367.3906,370.151,36632.0
2023-03-20 09:50:00,379.82,382.33,379.37,380.94,65669.0,370.4826,372.9309,370.0437,371.5751,65669.0
2023-03-20 10:00:00,381.31,382.57,379.23,379.53,34294.0,371.936,373.165,369.9071,370.1998,34294.0
2023-03-20 10:10:00,379.7,382.42,379.37,380.63,29213.0,370.3656,373.0187,370.0437,371.2727,29213.0
2023-03-20 10:20:00,380.72,384.63,380.51,384.59,82100.0,371.3605,375.1744,371.1557,375.1354,82100.0
2023-03-20 10:30:00,384.44,385.35,383.35,384.22,43963.0,374.9891,375.8767,373.9259,374.7745,43963.0
2023-03-20 10:40:00,384.21,385.0,382.4,384.72,22122.0,374.7647,375.5353,372.9992,375.2622,22122.0
2023-03-20 10:50:00,384.78,385.03,383.45,384.68,22919.0,375.3207,375.5646,374.0234,375.2232,22919.0
2023-03-20 11:00:00,384.62,385.15,383.62,383.65,84268.0,375.1646,375.6816,374.1892,374.2185,84268.0
2023-03-20 11:10:00,383.72,384.06,382.0,382.25,21239.0,374.2868,374.6184,372.609,372.8529,21239.0
2023-03-20 11:20:00,382.25,383.97,381.97,383.75,22598.0,372.8529,374.5306,372.5798,374.316,22598.0
2023-03-20 11:30:00,383.71,383.8,382.72,383.13,29106.0,374.277,374.3648,373.3113,373.7113,29106.0
2023-03-20 11:40:00,382.93,383.2,381.01,381.66,19327.0,373.5162,373.7795,371.6434,372.2774,19327.0
2023-03-20 11:50:00,381.71,382.24,379.61,379.62,15187.0,372.3262,372.8431,370.2778,370.2876,15187.0
2023-03-20 12:00:00,379.47,380.03,377.67,377.67,25777.0,370.1412,370.6875,368.3855,368.3855,25777.0
2023-03-20 12:10:00,377.67,378.21,376.87,377.62,11478.0,368.3855,368.9122,367.6052,368.3367,11478.0
2023-03-20 12:20:00,377.79,379.06,377.36,378.69,10803.0,368.5025,369.7413,368.0831,369.3804,10803.0
2023-03-20 12:30:00,378.77,379.94,378.46,379.94,10417.0,369.4584,370.5997,369.1561,370.5997,10417.0
2023-03-20 12:40:00,379.63,379.96,378.15,378.34,16000.0,370.2973,370.6192,368.8537,369.039,16000.0
2023-03-20 12:50:00,378.34,379.46,377.97,378.42,26129.0,369.039,370.1315,368.6781,369.1171,26129.0
2023-03-20 13:00:00,378.55,380.09,378.42,379.67,31449.0,369.2439,370.746,369.1171,370.3363,31449.0
2023-03-20 13:10:00,379.4,379.87,379.15,379.4,29427.0,370.073,370.5314,369.8291,370.073,29427.0
2023-03-20 13:20:00,379.39,379.74,378.96,378.99,18593.0,370.0632,370.4046,369.6438,369.673,18593.0
2023-03-20 13:30:00,379.0,379.21,378.18,378.65,17107.0,369.6828,369.8876,368.883,369.3414,17107.0
2023-03-20 13:40:00,378.66,378.66,377.97,378.02,11776.0,369.3512,369.3512,368.6781,368.7269,11776.0
2023-03-20 13:50:00,378.08,379.48,377.83,379.48,16524.0,368.7854,370.151,368.5416,370.151,16524.0
2023-03-20 14:00:00,379.53,379.53,377.93,378.03,9596.0,370.1998,370.1998,368.6391,368.7366,9596.0
2023-03-20 14:10:00,378.03,378.31,377.69,378.19,13325.0,368.7366,369.0098,368.405,368.8927,13325.0
2023-03-20 14:20:00,378.32,378.96,378.13,378.26,16678.0,369.0195,369.6438,368.8342,368.961,16678.0
2023-03-20 14:30:00,378.53,378.79,377.42,377.53,6561.0,369.2243,369.478,368.1416,368.2489,6561.0
2023-03-20 14:40:00,377.56,378.0,377.08,377.98,6203.0,368.2782,368.7074,367.81,368.6879,6203.0
2023-03-20 14:50:00,377.98,378.38,377.61,377.67,15689.0,368.6879,369.078,368.327,368.3855,15689.0
2023-03-20 15:00:00,377.48,378.0,376.75,376.84,19898.0,368.2002,368.7074,367.4881,367.5759,19898.0
2023-03-20 15:10:00,376.84,377.54,376.57,377.47,20687.0,367.5759,368.2587,367.3125,368.1904,20687.0
2023-03-20 15:20:00,377.48,377.94,376.55,377.37,18641.0,368.2002,368.6489,367.293,368.0929,18641.0
2023-03-20 15:30:00,377.37,378.5,377.05,377.8,30076.0,368.0929,369.1951,367.7807,368.5123,30076.0
2023-03-20 15:40:00,377.74,377.97,376.62,377.0,46145.0,368.4538,368.6781,367.3613,367.732,46145.0
2023-03-20 15:50:00,377.0,378.46,376.0,378.46,117895.0,367.732,369.1561,366.7565,369.1561,117895.0
2023-03-21 09:30:00,388.61,393.31,386.65,392.55,75691.0,379.0565,383.641,377.1447,382.8997,75691.0
2023-03-21 09:40:00,391.96,393.61,387.69,391.23,84453.0,382.3242,383.9336,378.1592,381.6121,84453.0
2023-03-21 09:50:00,391.41,392.25,390.85,392.0,19073.0,381.7877,382.6071,381.2415,382.3632,19073.0
2023-03-21 10:00:00,391.9,393.2,391.25,392.25,56211.0,382.2657,383.5337,381.6316,382.6071,56211.0
2023-03-21 10:10:00,392.42,392.78,391.11,392.03,45957.0,382.7729,383.124,381.4951,382.3925,45957.0
2023-03-21 10:20:00,391.99,392.19,390.53,391.99,11566.0,382.3535,382.5485,380.9293,382.3535,11566.0
2023-03-21 10:30:00,391.98,392.9,391.43,392.5,45328.0,382.3437,383.2411,381.8072,382.8509,45328.0
2023-03-21 10:40:00,392.5,394.2,392.03,393.98,39689.0,382.8509,384.5091,382.3925,384.2945,39689.0
2023-03-21 10:50:00,393.74,393.85,391.86,392.42,8454.0,384.0604,384.1677,382.2266,382.7729,8454.0
2023-03-21 11:00:00,392.0,393.73,392.0,393.47,10906.0,382.3632,384.0507,382.3632,383.7971,10906.0
2023-03-21 11:10:00,393.52,396.22,393.43,395.27,15573.0,383.8458,386.4795,383.7581,385.5528,15573.0
2023-03-21 11:20:00,395.27,396.48,395.09,395.97,11170.0,385.5528,386.7331,385.3772,386.2356,11170.0
2023-03-21 11:30:00,396.32,398.61,396.24,397.74,25647.0,386.577,388.8107,386.499,387.9621,25647.0
2023-03-21 11:40:00,397.7,398.37,396.7,396.99,11203.0,387.9231,388.5766,386.9477,387.2305,11203.0
2023-03-21 11:50:00,396.83,397.48,396.08,396.25,13260.0,387.0745,387.7085,386.3429,386.5087,13260.0
2023-03-21 12:00:00,396.13,396.13,395.0,396.07,29186.0,386.3917,386.3917,385.2895,386.3331,29186.0
2023-03-21 12:10:00,396.12,398.53,396.11,398.47,6103.0,386.3819,388.7327,386.3722,388.6741,6103.0
2023-03-21 12:20:00,398.22,398.6,397.93,398.6,17869.0,388.4303,388.801,388.1474,388.801,17869.0
2023-03-21 12:30:00,398.5,398.51,397.45,397.45,10720.0,388.7034,388.7132,387.6792,387.6792,10720.0
2023-03-21 12:40:00,397.37,397.69,396.48,397.05,20008.0,387.6012,387.9133,386.7331,387.2891,20008.0
2023-03-21 12:50:00,397.21,398.54,397.2,397.6,7881.0,387.4451,388.7424,387.4354,387.8255,7881.0
2023-03-21 13:00:00,397.42,397.59,397.08,397.46,4692.0,387.65,387.8158,387.3183,387.689,4692.0
2023-03-21 13:10:00,397.83,398.5,397.56,397.88,8883.0,388.0499,388.7034,387.7865,388.0987,8883.0
2023-03-21 13:20:00,397.83,398.67,397.82,398.18,10849.0,388.0499,388.8692,388.0401,388.3913,10849.0
2023-03-21 13:30:00,398.25,398.57,398.11,398.5,7339.0,388.4596,388.7717,388.323,388.7034,7339.0
2023-03-21 13:40:00,398.42,398.56,398.11,398.3,5500.0,388.6254,388.7619,388.323,388.5083,5500.0
2023-03-21 13:50:00,398.24,398.24,396.93,397.17,4364.0,388.4498,388.4498,387.172,387.4061,4364.0
2023-03-21 14:00:00,396.66,397.53,396.62,397.53,15530.0,386.9086,387.7573,386.8696,387.7573,15530.0
2023-03-21 14:10:00,397.34,398.67,397.34,398.49,6121.0,387.5719,388.8692,387.5719,388.6937,6121.0
2023-03-21 14:20:00,398.47,398.91,398.16,398.74,15818.0,388.6741,389.1033,388.3718,388.9375,15818.0
2023-03-21 14:30:00,398.64,398.64,397.28,397.44,6036.0,388.84,388.84,387.5134,387.6695,6036.0
2023-03-21 14:40:00,397.45,398.08,397.45,398.03,4904.0,387.6792,388.2937,387.6792,388.245,4904.0
2023-03-21 14:50:00,398.09,398.28,397.1,397.62,10099.0,388.3035,388.4888,387.3378,387.845,10099.0
2023-03-21 15:00:00,398.11,398.97,397.65,398.92,6225.0,388.323,389.1619,387.8743,389.1131,6225.0
2023-03-21 15:10:00,399.09,399.57,398.79,399.18,11425.0,389.2789,389.7471,388.9863,389.3667,11425.0
2023-03-21 15:20:00,399.35,399.64,398.57,399.04,17100.0,389.5325,389.8154,388.7717,389.2301,17100.0
2023-03-21 15:30:00,399.12,399.91,398.82,399.91,26446.0,389.3082,390.0787,389.0155,390.0787,26446.0
2023-03-21 15:40:00,399.91,400.83,399.47,399.98,29054.0,390.0787,390.9761,389.6496,390.147,29054.0
2023-03-21 15:50:00,399.81,400.18,397.96,398.24,98005.0,389.9812,390.3421,388.1767,388.4498,98005.0
2023-03-22 09:30:00,397.1,398.12,395.26,396.59,30257.0,387.3378,388.3328,385.5431,386.8404,30257.0
2023-03-22 09:40:00,396.86,399.31,396.86,398.44,29234.0,387.1037,389.4935,387.1037,388.6449,29234.0
2023-03-22 09:50:00,398.81,401.44,398.69,400.83,14613.0,389.0058,391.5711,388.8887,390.9761,14613.0
2023-03-22 10:00:00,400.77,402.18,400.35,402.18,24049.0,390.9176,392.2929,390.5079,392.2929,24049.0
2023-03-22 10:10:00,402.22,402.31,400.1,401.02,16440.0,392.332,392.4197,390.2641,391.1615,16440.0
2023-03-22 10:20:00,401.02,402.48,400.64,402.29,32697.0,391.1615,392.5856,390.7908,392.4002,32697.0
2023-03-22 10:30:00,402.13,403.19,401.56,401.91,9261.0,392.2442,393.2781,391.6882,392.0296,9261.0
2023-03-22 10:40:00,401.91,402.07,400.81,401.16,11894.0,392.0296,392.1856,390.9566,391.298,11894.0
2023-03-22 10:50:00,401.18,401.74,400.51,401.16,6160.0,391.3175,391.8638,390.664,391.298,6160.0
2023-03-22 11:00:00,400.9,400.92,399.6,400.05,12440.0,391.0444,391.0639,389.7764,390.2153,12440.0
2023-03-22 11:10:00,399.91,400.04,398.2,398.65,14062.0,390.0787,390.2056,388.4108,388.8497,14062.0
2023-03-22 11:20:00,398.59,399.48,398.58,399.01,6616.0,388.7912,389.6593,388.7814,389.2009,6616.0
2023-03-22 11:30:00,399.03,399.79,398.87,398.89,7640.0,389.2204,389.9617,389.0643,389.0838,7640.0
2023-03-22 11:40:00,398.73,399.18,398.02,398.12,5400.0,388.9278,389.3667,388.2352,388.3328,5400.0
2023-03-22 11:50:00,398.27,399.8,398.23,399.39,18483.0,388.4791,389.9715,388.44,389.5715,18483.0
2023-03-22 12:00:00,399.17,399.21,398.52,398.78,7641.0,389.3569,389.396,388.7229,388.9765,7641.0
2023-03-22 12:10:00,398.72,398.72,397.88,398.43,10704.0,388.918,388.918,388.0987,388.6351,10704.0
2023-03-22 12:20:00,398.38,400.79,398.37,400.28,8015.0,388.5864,390.9371,388.5766,390.4397,8015.0
2023-03-22 12:30:00,400.24,400.24,399.09,399.35,7379.0,390.4006,390.4006,389.2789,389.5325,7379.0
2023-03-22 12:40:00,399.4,400.18,398.97,400.18,4465.0,389.5813,390.3421,389.1619,390.3421,4465.0
2023-03-22 12:50:00,400.37,400.48,398.62,398.66,10578.0,390.5274,390.6347,388.8205,388.8595,10578.0
2023-03-22 13:00:00,399.01,399.04,397.48,397.5,6353.0,389.2009,389.2301,387.7085,387.728,6353.0
2023-03-22 13:10:00,397.58,397.69,396.91,397.66,8867.0,387.806,387.9133,387.1525,387.8841,8867.0
2023-03-22 13:20:00,397.62,397.74,396.83,397.58,11189.0,387.845,387.9621,387.0745,387.806,11189.0
2023-03-22 13:30:00,397.74,398.83,397.4,397.4,10592.0,387.9621,389.0253,387.6305,387.6305,10592.0
2023-03-22 13:40:00,397.18,397.52,396.64,397.12,11455.0,387.4159,387.7475,386.8891,387.3573,11455.0
2023-03-22 13:50:00,397.13,397.77,396.97,397.41,7209.0,387.3671,387.9914,387.211,387.6402,7209.0
2023-03-22 14:00:00,397.51,402.49,397.3,400.63,15002.0,387.7377,392.5953,387.5329,390.781,15002.0
2023-03-22 14:10:00,400.99,401.14,398.93,400.88,15649.0,391.1322,391.2785,389.1228,391.0249,15649.0
2023-03-22 14:20:00,400.78,400.78,398.71,399.61,13976.0,390.9274,390.9274,388.9082,389.7861,13976.0
2023-03-22 14:30:00,399.74,401.41,397.0,399.34,16825.0,389.9129,391.5419,387.2403,389.5228,16825.0
2023-03-22 14:40:00,399.78,404.1,399.78,403.53,10030.0,389.9519,394.1657,389.9519,393.6098,10030.0
2023-03-22 14:50:00,403.59,404.84,399.3,399.3,35030.0,393.6683,394.8876,389.4837,389.4837,35030.0
2023-03-22 15:00:00,399.1,400.19,394.16,395.12,22459.0,389.2887,390.3519,384.4701,385.4065,22459.0
2023-03-22 15:10:00,395.94,397.4,394.0,396.26,36763.0,386.2063,387.6305,384.314,386.5185,36763.0
2023-03-22 15:20:00,396.29,398.86,396.29,397.48,18775.0,386.5477,389.0546,386.5477,387.7085,18775.0
2023-03-22 15:30:00,397.47,397.75,393.47,393.91,22928.0,387.6987,387.9718,383.7971,384.2263,22928.0
2023-03-22 15:40:00,393.89,394.84,391.18,392.05,61622.0,384.2067,385.1334,381.5634,382.412,61622.0
2023-03-22 15:50:00,392.19,392.19,388.5,388.85,84561.0,382.5485,382.5485,378.9492,379.2906,84561.0
2023-03-23 09:30:00,391.59,393.03,390.5,393.03,14610.0,381.9633,383.3679,380.9001,383.3679,14610.0
2023-03-23 09:40:00,392.6,393.55,391.93,392.7,28044.0,382.9485,383.8751,382.2949,383.046,28044.0
2023-03-23 09:50:00,392.86,392.89,390.0,390.22,9789.0,383.2021,383.2313,380.4124,380.627,9789.0
2023-03-23 10:00:00,390.09,392.42,389.8,392.42,9608.0,380.5002,382.7729,380.2173,382.7729,9608.0
2023-03-23 10:10:00,392.46,392.79,391.37,392.52,7258.0,382.8119,383.1338,381.7487,382.8704,7258.0
2023-03-23 10:20:00,392.21,392.7,391.04,392.36,6892.0,382.568,383.046,381.4268,382.7144,6892.0
2023-03-23 10:30:00,392.7,393.08,391.5,392.68,14843.0,383.046,383.4167,381.8755,383.0265,14843.0
2023-03-23 10:40:00,392.35,393.14,392.16,392.59,12718.0,382.7046,383.4752,382.5193,382.9387,12718.0
2023-03-23 10:50:00,392.48,394.21,392.47,393.41,17082.0,382.8314,384.5189,382.8217,383.7385,17082.0
2023-03-23 11:00:00,393.61,397.38,393.47,396.38,15123.0,383.9336,387.6109,383.7971,386.6355,15123.0
2023-03-23 11:10:00,396.36,397.26,395.01,395.01,6825.0,386.616,387.4939,385.2992,385.2992,6825.0
2023-03-23 11:20:00,395.19,395.95,394.6,395.32,5448.0,385.4748,386.2161,384.8993,385.6016,5448.0
2023-03-23 11:30:00,395.56,395.81,394.47,394.87,4725.0,385.8357,386.0795,384.7725,385.1627,4725.0
2023-03-23 11:40:00,394.95,395.1,393.41,393.97,3258.0,385.2407,385.387,383.7385,384.2848,3258.0
2023-03-23 11:50:00,394.09,394.25,392.36,392.9,6269.0,384.4018,384.5579,382.7144,383.2411,6269.0
2023-03-23 12:00:00,392.87,392.87,391.52,391.87,6521.0,383.2118,383.2118,381.895,382.2364,6521.0
2023-03-23 12:10:00,391.53,391.53,390.03,390.22,4411.0,381.9048,381.9048,380.4416,380.627,4411.0
2023-03-23 12:20:00,390.39,390.56,389.72,390.22,5611.0,380.7928,380.9586,380.1393,380.627,5611.0
2023-03-23 12:30:00,390.87,390.87,388.23,388.23,7624.0,381.261,381.261,378.6859,378.6859,7624.0
2023-03-23 12:40:00,388.4,388.4,386.53,387.36,54881.0,378.8517,378.8517,377.0277,377.8373,54881.0
2023-03-23 12:50:00,387.4,387.4,384.34,385.33,12770.0,377.8763,377.8763,374.8915,375.8572,12770.0
2023-03-23 13:00:00,385.3,386.12,384.91,385.01,7904.0,375.8279,376.6278,375.4475,375.545,7904.0
2023-03-23 13:10:00,385.07,385.07,382.98,384.41,12191.0,375.6036,375.6036,373.565,374.9598,12191.0
2023-03-23 13:20:00,384.36,384.86,382.19,382.91,9974.0,374.911,375.3987,372.7944,373.4967,9974.0
2023-03-23 13:30:00,383.05,384.31,383.03,384.22,9305.0,373.6332,374.8623,373.6137,374.7745,9305.0
2023-03-23 13:40:00,384.25,384.55,381.81,382.73,18870.0,374.8037,375.0964,372.4237,373.3211,18870.0
2023-03-23 13:50:00,382.48,383.77,382.36,383.15,8848.0,373.0772,374.3355,372.9602,373.7308,8848.0
2023-03-23 14:00:00,383.03,383.47,382.0,382.07,9029.0,373.6137,374.0429,372.609,372.6773,9029.0
2023-03-23 14:10:00,382.08,382.44,380.68,380.86,16570.0,372.6871,373.0382,371.3215,371.4971,16570.0
2023-03-23 14:20:00,380.74,380.74,376.76,377.21,39724.0,371.38,371.38,367.4979,367.9368,39724.0
2023-03-23 14:30:00,377.2,378.0,376.44,376.67,14740.0,367.927,368.7074,367.1857,367.4101,14740.0
2023-03-23 14:40:00,376.53,376.53,373.89,375.15,17585.0,367.2735,367.2735,364.6984,365.9274,17585.0
2023-03-23 14:50:00,374.78,376.25,374.36,376.17,14711.0,365.5665,367.0004,365.1569,366.9224,14711.0
2023-03-23 15:00:00,376.97,381.11,376.82,378.91,16807.0,367.7027,371.7409,367.5564,369.595,16807.0
2023-03-23 15:10:00,379.37,380.39,377.3,377.42,20374.0,370.0437,371.0386,368.0246,368.1416,20374.0
2023-03-23 15:20:00,377.12,379.05,376.64,378.06,23463.0,367.849,369.7316,367.3808,368.7659,23463.0
2023-03-23 15:30:00,377.8,379.89,377.42,379.56,17814.0,368.5123,370.5509,368.1416,370.229,17814.0
2023-03-23 15:40:00,379.34,382.79,378.95,382.33,23537.0,370.0144,373.3796,369.634,372.9309,23537.0
2023-03-23 15:50:00,382.33,384.04,381.62,381.62,60867.0,372.9309,374.5989,372.2384,372.2384,60867.0
2023-03-24 09:30:00,374.43,375.96,368.41,372.22,35993.0,365.2251,366.7175,359.3531,363.0695,35993.0
2023-03-24 09:40:00,372.47,372.47,364.0,366.48,32729.0,363.3133,363.3133,355.0515,357.4706,32729.0
2023-03-24 09:50:00,367.23,370.87,367.23,370.36,29003.0,358.2021,361.7527,358.2021,361.2552,29003.0
2023-03-24 10:00:00,370.59,371.44,368.78,368.92,37844.0,361.4795,362.3086,359.714,359.8506,37844.0
2023-03-24 10:10:00,368.92,370.92,366.15,367.17,26120.0,359.8506,361.8014,357.1487,358.1436,26120.0
2023-03-24 10:20:00,367.17,369.56,365.34,369.31,23288.0,358.1436,360.4749,356.3586,360.231,23288.0
2023-03-24 10:30:00,369.01,371.27,367.86,368.34,35666.0,359.9384,362.1428,358.8167,359.2849,35666.0
2023-03-24 10:40:00,367.47,367.67,364.37,364.91,27977.0,358.4362,358.6313,355.4125,355.9392,27977.0
2023-03-24 10:50:00,364.72,365.62,363.76,364.48,18012.0,355.7538,356.6317,354.8174,355.5197,18012.0
2023-03-24 11:00:00,364.58,365.04,363.29,363.37,16689.0,355.6173,356.066,354.359,354.437,16689.0
2023-03-24 11:10:00,363.19,363.29,361.64,362.95,22172.0,354.2615,354.359,352.7496,354.0274,22172.0
2023-03-24 11:20:00,362.98,365.02,362.6,364.25,16265.0,354.0566,356.0465,353.686,355.2954,16265.0
2023-03-24 11:30:00,364.11,364.74,363.36,363.87,7974.0,355.1588,355.7734,354.4273,354.9247,7974.0
2023-03-24 11:40:00,364.08,368.56,363.97,367.35,16869.0,355.1296,359.4994,355.0223,358.3192,16869.0
2023-03-24 11:50:00,367.05,369.05,366.55,369.0,13110.0,358.0266,359.9774,357.5389,359.9286,13110.0
2023-03-24 12:00:00,369.27,370.29,367.77,367.9,27712.0,360.192,361.1869,358.7289,358.8557,27712.0
2023-03-24 12:10:00,368.0,369.83,368.0,368.9,23486.0,358.9532,360.7382,358.9532,359.8311,23486.0
2023-03-24 12:20:00,368.9,369.34,368.35,368.96,15552.0,359.8311,360.2603,359.2946,359.8896,15552.0
2023-03-24 12:30:00,369.14,370.99,369.14,370.11,31815.0,360.0652,361.8697,360.0652,361.0113,31815.0
2023-03-24 12:40:00,370.03,371.0,368.34,369.99,42430.0,360.9333,361.8795,359.2849,360.8943,42430.0
2023-03-24 12:50:00,370.26,370.31,368.3,369.04,17434.0,361.1577,361.2064,359.2458,359.9676,17434.0
2023-03-24 13:00:00,369.05,369.59,367.95,368.05,10354.0,359.9774,360.5041,358.9044,359.002,10354.0
2023-03-24 13:10:00,368.1,368.23,365.22,365.38,17624.0,359.0508,359.1776,356.2416,356.3976,17624.0
2023-03-24 13:20:00,365.62,367.16,365.3,366.01,28950.0,356.6317,358.1339,356.3196,357.0121,28950.0
2023-03-24 13:30:00,366.44,368.68,366.44,368.53,16069.0,357.4316,359.6165,357.4316,359.4702,16069.0
2023-03-24 13:40:00,368.54,368.74,366.86,367.13,10051.0,359.4799,359.675,357.8412,358.1046,10051.0
2023-03-24 13:50:00,366.76,367.13,365.74,367.13,19945.0,357.7437,358.1046,356.7488,358.1046,19945.0
2023-03-24 14:00:00,367.28,368.19,367.19,368.16,10500.0,358.2509,359.1385,358.1631,359.1093,10500.0
2023-03-24 14:10:00,368.19,368.84,367.88,368.51,25225.0,359.1385,359.7726,358.8362,359.4507,25225.0
2023-03-24 14:20:00,368.76,368.84,367.15,367.42,11356.0,359.6945,359.7726,358.1241,358.3875,11356.0
2023-03-24 14:30:00,367.42,368.78,367.28,368.0,13448.0,358.3875,359.714,358.2509,358.9532,13448.0
2023-03-24 14:40:00,367.81,368.98,367.24,368.1,15499.0,358.7679,359.9091,358.2119,359.0508,15499.0
2023-03-24 14:50:00,367.97,368.19,367.24,367.48,10309.0,358.924,359.1385,358.2119,358.446,10309.0
2023-03-24 15:00:00,367.41,367.48,366.84,367.03,9944.0,358.3777,358.446,357.8217,358.0071,9944.0
2023-03-24 15:10:00,367.12,368.1,366.72,368.1,11334.0,358.0948,359.0508,357.7047,359.0508,11334.0
2023-03-24 15:20:00,368.18,369.2,368.18,368.56,18044.0,359.1288,360.1237,359.1288,359.4994,18044.0
2023-03-24 15:30:00,368.52,369.69,368.38,369.48,28763.0,359.4604,360.6017,359.3239,360.3968,28763.0
2023-03-24 15:40:00,369.63,369.87,368.74,369.3,30947.0,360.5431,360.7772,359.675,360.2213,30947.0
2023-03-24 15:50:00,369.06,370.99,368.95,370.98,90178.0,359.9872,361.8697,359.8799,361.86,90178.0
2023-03-27 09:30:00,369.11,374.94,365.47,365.48,59022.0,360.0359,365.7226,356.4854,356.4952,59022.0
2023-03-27 09:40:00,366.15,370.3,365.51,369.93,18513.0,357.1487,361.1967,356.5244,360.8358,18513.0
2023-03-27 09:50:00,370.01,373.42,369.8,371.92,19088.0,360.9138,364.24,360.709,362.7768,19088.0
2023-03-27 10:00:00,371.82,371.83,368.77,368.85,12457.0,362.6793,362.6891,359.7043,359.7823,12457.0
2023-03-27 10:10:00,368.91,372.99,368.91,370.26,13304.0,359.8408,363.8205,359.8408,361.1577,13304.0
2023-03-27 10:20:00,370.14,370.5,368.11,368.78,12139.0,361.0406,361.3918,359.0605,359.714,12139.0
2023-03-27 10:30:00,368.5,369.2,367.44,367.98,24819.0,359.4409,360.1237,358.407,358.9337,24819.0
2023-03-27 10:40:00,368.24,368.46,367.37,367.72,14970.0,359.1873,359.4019,358.3387,358.6801,14970.0
2023-03-27 10:50:00,367.73,369.69,367.32,368.69,18739.0,358.6899,360.6017,358.2899,359.6263,18739.0
2023-03-27 11:00:00,368.6,369.17,368.28,368.52,9212.0,359.5385,360.0945,359.2263,359.4604,9212.0
2023-03-27 11:10:00,368.42,368.66,366.39,366.44,14276.0,359.3629,359.597,357.3828,357.4316,14276.0
2023-03-27 11:20:00,366.56,367.89,366.26,367.69,17437.0,357.5486,358.8459,357.256,358.6508,17437.0
2023-03-27 11:30:00,367.67,368.63,367.33,368.44,14657.0,358.6313,359.5677,358.2997,359.3824,14657.0
2023-03-27 11:40:00,368.44,368.82,367.75,368.81,8750.0,359.3824,359.7531,358.7094,359.7433,8750.0
2023-03-27 11:50:00,368.67,369.26,367.79,369.26,11100.0,359.6067,360.1822,358.7484,360.1822,11100.0
2023-03-27 12:00:00,368.91,370.73,368.69,369.08,15590.0,359.8408,361.6161,359.6263,360.0067,15590.0
2023-03-27 12:10:00,369.0,370.78,368.54,370.78,10901.0,359.9286,361.6649,359.4799,361.6649,10901.0
2023-03-27 12:20:00,370.74,371.04,369.17,369.35,6653.0,361.6259,361.9185,360.0945,360.27,6653.0
2023-03-27 12:30:00,369.22,370.11,368.06,369.21,27743.0,360.1432,361.0113,359.0117,360.1335,27743.0
2023-03-27 12:40:00,369.25,369.25,367.47,368.2,6461.0,360.1725,360.1725,358.4362,359.1483,6461.0
2023-03-27 12:50:00,368.36,368.46,367.61,368.42,8074.0,359.3044,359.4019,358.5728,359.3629,8074.0
2023-03-27 13:00:00,368.63,369.76,368.62,369.67,4464.0,359.5677,360.6699,359.558,360.5822,4464.0
2023-03-27 13:10:00,369.69,370.68,369.37,370.68,4832.0,360.6017,361.5673,360.2895,361.5673,4832.0
2023-03-27 13:20:00,370.7,371.62,370.36,371.61,12981.0,361.5868,362.4842,361.2552,362.4745,12981.0
2023-03-27 13:30:00,371.7,372.58,371.27,371.77,13443.0,362.5623,363.4206,362.1428,362.6305,13443.0
2023-03-27 13:40:00,371.99,372.73,371.62,372.64,11867.0,362.8451,363.5669,362.4842,363.4791,11867.0
2023-03-27 13:50:00,372.64,372.82,371.91,372.36,5766.0,363.4791,363.6547,362.7671,363.206,5766.0
2023-03-27 14:00:00,372.26,373.04,371.92,372.53,28819.0,363.1085,363.8693,362.7768,363.3718,28819.0
2023-03-27 14:10:00,372.56,373.17,372.38,372.96,6768.0,363.4011,363.9961,363.2255,363.7913,6768.0
2023-03-27 14:20:00,373.02,373.77,373.02,373.52,13547.0,363.8498,364.5814,363.8498,364.3375,13547.0
2023-03-27 14:30:00,373.81,375.32,373.76,375.26,13479.0,364.6204,366.0933,364.5716,366.0347,13479.0
2023-03-27 14:40:00,374.89,374.89,373.97,374.47,6621.0,365.6738,365.6738,364.7764,365.2642,6621.0
2023-03-27 14:50:00,374.46,374.64,373.49,374.63,5043.0,365.2544,365.43,364.3082,365.4202,5043.0
2023-03-27 15:00:00,374.64,374.81,373.51,373.97,9493.0,365.43,365.5958,364.3278,364.7764,9493.0
2023-03-27 15:10:00,374.12,374.83,374.12,374.19,13426.0,364.9228,365.6153,364.9228,364.991,13426.0
2023-03-27 15:20:00,374.16,374.81,374.12,374.41,10776.0,364.9618,365.5958,364.9228,365.2056,10776.0
2023-03-27 15:30:00,374.6,374.87,373.13,373.35,24977.0,365.391,365.6543,363.9571,364.1717,24977.0
2023-03-27 15:40:00,373.47,373.47,372.14,372.5,21222.0,364.2887,364.2887,362.9914,363.3426,21222.0
2023-03-27 15:50:00,372.28,373.12,371.85,372.78,72250.0,363.128,363.9473,362.7086,363.6157,72250.0
2023-03-28 09:30:00,372.46,374.27,371.08,374.27,12044.0,363.3036,365.0691,361.9575,365.0691,12044.0
2023-03-28 09:40:00,373.68,377.04,373.68,376.97,12016.0,364.4936,367.771,364.4936,367.7027,12016.0
2023-03-28 09:50:00,376.85,378.42,375.65,376.73,20117.0,367.5856,369.1171,366.4151,367.4686,20117.0
2023-03-28 10:00:00,376.69,379.4,376.23,379.35,14068.0,367.4296,370.073,366.9809,370.0242,14068.0
2023-03-28 10:10:00,379.13,379.77,377.04,377.05,12301.0,369.8096,370.4339,367.771,367.7807,12301.0
2023-03-28 10:20:00,377.27,377.31,375.66,376.52,9090.0,367.9953,368.0343,366.4249,367.2638,9090.0
2023-03-28 10:30:00,376.76,376.76,375.39,376.46,7349.0,367.4979,367.4979,366.1615,367.2052,7349.0
2023-03-28 10:40:00,376.38,377.92,376.38,377.59,10285.0,367.1272,368.6293,367.1272,368.3075,10285.0
2023-03-28 10:50:00,377.43,377.65,376.0,376.69,13481.0,368.1514,368.366,366.7565,367.4296,13481.0
2023-03-28 11:00:00,376.69,376.93,376.21,376.43,6962.0,367.4296,367.6637,366.9614,367.176,6962.0
2023-03-28 11:10:00,376.7,376.96,375.97,376.09,11561.0,367.4393,367.6929,366.7273,366.8443,11561.0
2023-03-28 11:20:00,376.03,376.33,375.41,375.69,7458.0,366.7858,367.0784,366.181,366.4542,7458.0
2023-03-28 11:30:00,376.1,376.33,375.77,376.33,1506.0,366.8541,367.0784,366.5322,367.0784,1506.0
2023-03-28 11:40:00,376.19,376.72,374.95,374.95,5743.0,366.9419,367.4588,365.7324,365.7324,5743.0
2023-03-28 11:50:00,374.98,375.93,374.93,375.93,2924.0,365.7616,366.6883,365.7128,366.6883,2924.0
2023-03-28 12:00:00,376.0,376.8,375.99,376.46,4710.0,366.7565,367.5369,366.7468,367.2052,4710.0
2023-03-28 12:10:00,376.3,376.96,376.28,376.66,3840.0,367.0492,367.6929,367.0297,367.4003,3840.0
2023-03-28 12:20:00,376.98,377.23,376.21,376.21,3000.0,367.7125,367.9563,366.9614,366.9614,3000.0
2023-03-28 12:30:00,375.76,376.32,375.22,375.87,6675.0,366.5224,367.0687,365.9957,366.6297,6675.0
2023-03-28 12:40:00,375.69,376.42,375.61,376.27,4087.0,366.4542,367.1662,366.3761,367.0199,4087.0
2023-03-28 12:50:00,376.25,376.54,375.8,376.3,3918.0,367.0004,367.2833,366.5615,367.0492,3918.0
2023-03-28 13:00:00,376.06,376.33,375.67,376.19,4662.0,366.8151,367.0784,366.4347,366.9419,4662.0
2023-03-28 13:10:00,376.29,376.29,375.36,375.75,4030.0,367.0394,367.0394,366.1323,366.5127,4030.0
2023-03-28 13:20:00,375.61,375.83,374.74,374.78,9522.0,366.3761,366.5907,365.5275,365.5665,9522.0
2023-03-28 13:30:00,374.84,375.01,373.35,373.35,7283.0,365.6251,365.7909,364.1717,364.1717,7283.0
2023-03-28 13:40:00,373.46,373.64,372.69,373.25,19858.0,364.279,364.4546,363.5279,364.0741,19858.0
2023-03-28 13:50:00,373.25,373.47,371.71,372.43,12802.0,364.0741,364.2887,362.572,363.2743,12802.0
2023-03-28 14:00:00,372.93,374.05,372.76,373.72,9328.0,363.762,364.8545,363.5962,364.5326,9328.0
2023-03-28 14:10:00,373.72,374.91,373.46,373.46,10877.0,364.5326,365.6933,364.279,364.279,10877.0
2023-03-28 14:20:00,373.59,374.43,373.59,374.27,7202.0,364.4058,365.2251,364.4058,365.0691,7202.0
2023-03-28 14:30:00,374.27,374.27,373.54,373.71,6269.0,365.0691,365.0691,364.357,364.5228,6269.0
2023-03-28 14:40:00,373.68,374.7,373.59,374.52,3531.0,364.4936,365.4885,364.4058,365.3129,3531.0
2023-03-28 14:50:00,374.56,375.29,374.56,375.09,7304.0,365.3519,366.064,365.3519,365.8689,7304.0
2023-03-28 15:00:00,375.17,375.6,374.67,374.79,8522.0,365.9469,366.3664,365.4592,365.5763,8522.0
2023-03-28 15:10:00,374.71,374.85,374.14,374.46,17959.0,365.4983,365.6348,364.9423,365.2544,17959.0
2023-03-28 15:20:00,374.32,374.38,373.9,374.02,10657.0,365.1178,365.1764,364.7082,364.8252,10657.0
2023-03-28 15:30:00,374.0,375.38,373.43,375.12,17228.0,364.8057,366.1518,364.2497,365.8982,17228.0
2023-03-28 15:40:00,375.15,375.3,374.66,374.78,9880.0,365.9274,366.0738,365.4495,365.5665,9880.0
2023-03-28 15:50:00,374.97,375.16,374.08,374.73,24755.0,365.7519,365.9372,364.8837,365.5178,24755.0
2023-03-29 09:30:00,381.32,381.32,377.85,378.81,12895.0,371.9458,371.9458,368.5611,369.4975,12895.0
2023-03-29 09:40:00,379.94,380.92,377.99,377.99,8634.0,370.5997,371.5556,368.6976,368.6976,8634.0
2023-03-29 09:50:00,377.81,379.08,377.5,377.63,4915.0,368.522,369.7608,368.2197,368.3465,4915.0
2023-03-29 10:00:00,377.87,378.26,376.66,377.76,10074.0,368.5806,368.961,367.4003,368.4733,10074.0
2023-03-29 10:10:00,377.61,377.95,376.83,377.6,3287.0,368.327,368.6586,367.5661,368.3172,3287.0
2023-03-29 10:20:00,377.71,377.71,376.9,377.31,3273.0,368.4245,368.4245,367.6344,368.0343,3273.0
2023-03-29 10:30:00,377.72,378.55,377.6,377.77,7114.0,368.4343,369.2439,368.3172,368.483,7114.0
2023-03-29 10:40:00,377.54,377.58,376.38,376.71,5757.0,368.2587,368.2977,367.1272,367.4491,5757.0
2023-03-29 10:50:00,376.98,377.36,376.51,376.57,2294.0,367.7125,368.0831,367.254,367.3125,2294.0
2023-03-29 11:00:00,376.64,377.39,376.61,377.31,3589.0,367.3808,368.1124,367.3515,368.0343,3589.0
2023-03-29 11:10:00,377.31,377.93,376.61,376.61,12266.0,368.0343,368.6391,367.3515,367.3515,12266.0
2023-03-29 11:20:00,376.52,377.54,376.13,376.44,8806.0,367.2638,368.2587,366.8833,367.1857,8806.0
2023-03-29 11:30:00,376.44,377.58,376.35,377.35,6328.0,367.1857,368.2977,367.0979,368.0734,6328.0
2023-03-29 11:40:00,377.4,377.4,377.08,377.31,2700.0,368.1221,368.1221,367.81,368.0343,2700.0
2023-03-29 11:50:00,377.33,378.3,377.32,378.3,5739.0,368.0538,369.0,368.0441,369.0,5739.0
2023-03-29 12:00:00,378.04,378.6,377.26,377.42,7214.0,368.7464,369.2926,367.9856,368.1416,7214.0
2023-03-29 12:10:00,377.41,378.08,377.41,378.08,2021.0,368.1319,368.7854,368.1319,368.7854,2021.0
2023-03-29 12:20:00,378.0,378.8,378.0,378.6,3173.0,368.7074,369.4877,368.7074,369.2926,3173.0
2023-03-29 12:30:00,378.63,379.34,378.52,379.05,6728.0,369.3219,370.0144,369.2146,369.7316,6728.0
2023-03-29 12:40:00,379.02,379.15,378.39,378.62,4709.0,369.7023,369.8291,369.0878,369.3121,4709.0
2023-03-29 12:50:00,378.65,379.11,378.33,378.43,4700.0,369.3414,369.7901,369.0293,369.1268,4700.0
2023-03-29 13:00:00,378.41,379.84,378.39,379.84,4426.0,369.1073,370.5021,369.0878,370.5021,4426.0
2023-03-29 13:10:00,379.9,379.9,378.97,378.97,2395.0,370.5607,370.5607,369.6535,369.6535,2395.0
2023-03-29 13:20:00,378.75,379.68,378.69,379.53,2500.0,369.4389,370.3461,369.3804,370.1998,2500.0
2023-03-29 13:30:00,379.37,379.68,379.0,379.12,4826.0,370.0437,370.3461,369.6828,369.7998,4826.0
2023-03-29 13:40:00,379.12,379.55,378.99,379.55,2810.0,369.7998,370.2193,369.673,370.2193,2810.0
2023-03-29 13:50:00,379.71,380.04,379.51,379.51,10707.0,370.3753,370.6972,370.1803,370.1803,10707.0
2023-03-29 14:00:00,379.43,380.19,379.24,380.08,2987.0,370.1022,370.8435,369.9169,370.7362,2987.0
2023-03-29 14:10:00,380.19,380.58,379.79,379.8,5200.0,370.8435,371.224,370.4534,370.4631,5200.0
2023-03-29 14:20:00,379.83,380.06,379.55,379.75,3795.0,370.4924,370.7167,370.2193,370.4144,3795.0
2023-03-29 14:30:00,379.91,380.72,379.91,380.62,3722.0,370.5704,371.3605,370.5704,371.263,3722.0
2023-03-29 14:40:00,380.48,381.33,380.48,381.22,4275.0,371.1264,371.9555,371.1264,371.8482,4275.0
2023-03-29 14:50:00,381.25,381.86,381.0,381.76,4995.0,371.8775,372.4725,371.6336,372.3749,4995.0
2023-03-29 15:00:00,382.0,382.15,380.93,381.4,11925.0,372.609,372.7554,371.5653,372.0238,11925.0
2023-03-29 15:10:00,381.34,382.68,381.04,382.5,6402.0,371.9653,373.2723,371.6726,373.0968,6402.0
2023-03-29 15:20:00,382.42,382.73,382.18,382.37,5215.0,373.0187,373.3211,372.7846,372.9699,5215.0
2023-03-29 15:30:00,382.32,383.16,381.87,383.08,18479.0,372.9212,373.7405,372.4822,373.6625,18479.0
2023-03-29 15:40:00,382.97,383.72,382.71,383.5,22826.0,373.5552,374.2868,373.3016,374.0722,22826.0
2023-03-29 15:50:00,383.67,384.28,382.96,383.92,68775.0,374.238,374.833,373.5454,374.4818,68775.0
2023-03-30 09:30:00,389.36,391.4,387.53,389.08,36467.0,379.7881,381.778,378.0031,379.515,36467.0
2023-03-30 09:40:00,390.16,391.33,389.5,390.77,25666.0,380.5684,381.7097,379.9247,381.1634,25666.0
2023-03-30 09:50:00,390.36,391.42,389.34,390.86,8620.0,380.7635,381.7975,379.7686,381.2512,8620.0
2023-03-30 10:00:00,390.99,391.16,388.23,388.34,8417.0,381.378,381.5439,378.6859,378.7932,8417.0
2023-03-30 10:10:00,388.57,388.57,387.31,388.46,2053.0,379.0175,379.0175,377.7885,378.9102,2053.0
2023-03-30 10:20:00,388.23,388.23,387.02,387.4,4159.0,378.6859,378.6859,377.5056,377.8763,4159.0
2023-03-30 10:30:00,387.73,389.63,387.01,389.63,6625.0,378.1982,380.0515,377.4959,380.0515,6625.0
2023-03-30 10:40:00,389.66,391.22,389.29,390.28,22339.0,380.0807,381.6024,379.7198,380.6855,22339.0
2023-03-30 10:50:00,390.41,390.64,389.13,389.13,11005.0,380.8123,381.0366,379.5638,379.5638,11005.0
2023-03-30 11:00:00,389.48,389.71,388.98,389.0,4898.0,379.9052,380.1295,379.4174,379.437,4898.0
2023-03-30 11:10:00,388.99,389.49,387.26,387.5,6475.0,379.4272,379.9149,377.7397,377.9738,6475.0
2023-03-30 11:20:00,387.29,388.0,387.29,387.73,3609.0,377.769,378.4615,377.769,378.1982,3609.0
2023-03-30 11:30:00,387.44,387.6,387.15,387.4,5285.0,377.9153,378.0714,377.6324,377.8763,5285.0
2023-03-30 11:40:00,387.4,387.98,386.05,386.09,7156.0,377.8763,378.442,376.5595,376.5985,7156.0
2023-03-30 11:50:00,386.1,387.18,386.08,387.17,7475.0,376.6082,377.6617,376.5887,377.6519,7475.0
2023-03-30 12:00:00,387.22,387.34,386.32,386.37,6518.0,377.7007,377.8178,376.8228,376.8716,6518.0
2023-03-30 12:10:00,386.36,386.39,385.24,385.48,9014.0,376.8619,376.8911,375.7694,376.0035,9014.0
2023-03-30 12:20:00,385.58,386.67,385.58,386.67,2319.0,376.101,377.1642,376.101,377.1642,2319.0
2023-03-30 12:30:00,386.48,386.71,385.71,385.82,4374.0,376.9789,377.2033,376.2278,376.3351,4374.0
2023-03-30 12:40:00,385.67,386.06,385.67,386.06,2382.0,376.1888,376.5692,376.1888,376.5692,2382.0
2023-03-30 12:50:00,386.11,387.3,386.11,387.0,4389.0,376.618,377.7787,376.618,377.4861,4389.0
2023-03-30 13:00:00,386.75,387.25,386.73,386.98,2397.0,377.2423,377.73,377.2228,377.4666,2397.0
2023-03-30 13:10:00,386.91,387.14,386.09,386.21,6639.0,377.3983,377.6227,376.5985,376.7155,6639.0
2023-03-30 13:20:00,386.52,387.42,386.52,387.42,5060.0,377.0179,377.8958,377.0179,377.8958,5060.0
2023-03-30 13:30:00,387.44,387.5,386.53,386.72,4912.0,377.9153,377.9738,377.0277,377.213,4912.0
2023-03-30 13:40:00,386.66,386.76,386.35,386.71,3075.0,377.1545,377.252,376.8521,377.2033,3075.0
2023-03-30 13:50:00,386.74,386.8,385.81,386.26,5200.0,377.2325,377.291,376.3254,376.7643,5200.0
2023-03-30 14:00:00,386.26,386.96,386.14,386.96,3175.0,376.7643,377.4471,376.6473,377.4471,3175.0
2023-03-30 14:10:00,387.0,387.39,386.78,386.93,2739.0,377.4861,377.8665,377.2715,377.4178,2739.0
2023-03-30 14:20:00,386.94,387.14,386.43,386.7,3598.0,377.4276,377.6227,376.9301,377.1935,3598.0
2023-03-30 14:30:00,386.88,387.07,385.95,386.29,6946.0,377.3691,377.5544,376.4619,376.7936,6946.0
2023-03-30 14:40:00,386.43,386.79,385.95,386.15,6748.0,376.9301,377.2813,376.4619,376.657,6748.0
2023-03-30 14:50:00,385.85,386.05,385.53,385.9,2481.0,376.3644,376.5595,376.0523,376.4132,2481.0
2023-03-30 15:00:00,385.81,386.02,385.03,385.03,5950.0,376.3254,376.5302,375.5646,375.5646,5950.0
2023-03-30 15:10:00,385.18,385.49,384.77,385.28,12560.0,375.7109,376.0132,375.3109,375.8084,12560.0
2023-03-30 15:20:00,385.16,386.69,385.14,386.63,16172.0,375.6914,377.1837,375.6718,377.1252,16172.0
2023-03-30 15:30:00,386.68,387.15,386.49,386.69,8759.0,377.174,377.6324,376.9887,377.1837,8759.0
2023-03-30 15:40:00,386.81,386.81,386.24,386.28,10383.0,377.3008,377.3008,376.7448,376.7838,10383.0
2023-03-30 15:50:00,386.36,386.88,385.97,386.2,47540.0,376.8619,377.3691,376.4814,376.7058,47540.0
2023-03-31 09:30:00,390.21,392.5,390.21,390.97,27154.0,380.6172,382.8509,380.6172,381.3585,27154.0
2023-03-31 09:40:00,390.57,391.4,389.5,389.89,16695.0,380.9684,381.778,379.9247,380.3051,16695.0
2023-03-31 09:50:00,390.28,391.03,388.66,389.18,4913.0,380.6855,381.4171,379.1053,379.6125,4913.0
2023-03-31 10:00:00,388.99,390.0,388.6,389.43,6978.0,379.4272,380.4124,379.0468,379.8564,6978.0
2023-03-31 10:10:00,389.04,389.95,389.03,389.05,5707.0,379.476,380.3636,379.4662,379.4857,5707.0
2023-03-31 10:20:00,388.86,390.0,388.26,389.64,7517.0,379.3004,380.4124,378.7151,380.0612,7517.0
2023-03-31 10:30:00,389.81,389.97,389.23,389.69,2664.0,380.227,380.3831,379.6613,380.11,2664.0
2023-03-31 10:40:00,389.59,392.08,389.57,391.98,19349.0,380.0125,382.4412,379.9929,382.3437,19349.0
2023-03-31 10:50:00,392.12,393.5,391.77,393.36,12050.0,382.4803,383.8263,382.1389,383.6898,12050.0
2023-03-31 11:00:00,393.37,394.22,393.2,393.21,8544.0,383.6995,384.5286,383.5337,383.5435,8544.0
2023-03-31 11:10:00,393.14,393.57,393.14,393.34,3721.0,383.4752,383.8946,383.4752,383.6703,3721.0
2023-03-31 11:20:00,393.25,395.0,392.95,394.4,32767.0,383.5825,385.2895,383.2899,384.7042,32767.0
2023-03-31 11:30:00,394.47,394.96,394.13,394.13,3194.0,384.7725,385.2504,384.4408,384.4408,3194.0
2023-03-31 11:40:00,394.02,394.46,393.48,393.65,6934.0,384.3335,384.7627,383.8068,383.9726,6934.0
2023-03-31 11:50:00,393.4,393.72,392.47,393.11,8185.0,383.7288,384.0409,382.8217,383.4459,8185.0
2023-03-31 12:00:00,393.1,393.37,392.93,393.04,5099.0,383.4362,383.6995,383.2703,383.3776,5099.0
2023-03-31 12:10:00,393.05,394.09,393.03,394.07,2519.0,383.3874,384.4018,383.3679,384.3823,2519.0
2023-03-31 12:20:00,394.08,395.0,393.87,393.87,14141.0,384.3921,385.2895,384.1872,384.1872,14141.0
2023-03-31 12:30:00,393.78,393.78,392.81,392.81,4607.0,384.0994,384.0994,383.1533,383.1533,4607.0
2023-03-31 12:40:00,392.96,392.98,392.47,392.5,2617.0,383.2996,383.3191,382.8217,382.8509,2617.0
2023-03-31 12:50:00,392.6,392.94,392.56,392.74,4401.0,382.9485,383.2801,382.9094,383.085,4401.0
2023-03-31 13:00:00,392.88,392.89,392.24,392.67,2291.0,383.2216,383.2313,382.5973,383.0167,2291.0
2023-03-31 13:10:00,392.63,393.28,392.41,393.12,5534.0,382.9777,383.6117,382.7631,383.4557,5534.0
2023-03-31 13:20:00,393.02,393.32,392.8,392.81,4323.0,383.3581,383.6508,383.1435,383.1533,4323.0
2023-03-31 13:30:00,392.81,393.01,392.06,392.83,10278.0,383.1533,383.3484,382.4217,383.1728,10278.0
2023-03-31 13:40:00,392.81,392.84,391.87,391.91,2325.0,383.1533,383.1826,382.2364,382.2754,2325.0
2023-03-31 13:50:00,391.72,391.92,391.19,391.48,4245.0,382.0901,382.2852,381.5731,381.856,4245.0
2023-03-31 14:00:00,391.56,392.04,391.18,392.02,5389.0,381.934,382.4022,381.5634,382.3827,5389.0
2023-03-31 14:10:00,391.93,392.15,391.01,391.22,6800.0,382.2949,382.5095,381.3975,381.6024,6800.0
2023-03-31 14:20:00,391.09,391.19,390.18,390.79,7883.0,381.4756,381.5731,380.5879,381.183,7883.0
2023-03-31 14:30:00,390.56,390.82,390.46,390.77,2360.0,380.9586,381.2122,380.8611,381.1634,2360.0
2023-03-31 14:40:00,390.78,391.53,390.78,391.39,4405.0,381.1732,381.9048,381.1732,381.7682,4405.0
2023-03-31 14:50:00,391.39,391.59,391.19,391.48,2014.0,381.7682,381.9633,381.5731,381.856,2014.0
2023-03-31 15:00:00,391.47,392.7,391.47,392.55,4362.0,381.8462,383.046,381.8462,382.8997,4362.0
2023-03-31 15:10:00,392.35,393.13,392.17,393.1,12142.0,382.7046,383.4654,382.529,383.4362,12142.0
2023-03-31 15:20:00,393.05,394.6,392.99,394.6,13060.0,383.3874,384.8993,383.3289,384.8993,13060.0
2023-03-31 15:30:00,394.68,394.76,392.53,393.01,17819.0,384.9773,385.0554,382.8802,383.3484,17819.0
2023-03-31 15:40:00,392.96,393.75,392.85,393.75,13633.0,383.2996,384.0702,383.1923,384.0702,13633.0
2023-03-31 15:50:00,393.88,395.94,393.86,395.62,99992.0,384.197,386.2063,384.1775,385.8942,99992.0
2023-04-03 09:30:00,394.67,400.52,394.67,400.46,28878.0,384.9676,390.6738,384.9676,390.6152,28878.0
2023-04-03 09:40:00,400.52,401.29,399.38,400.35,11298.0,390.6738,391.4248,389.5618,390.5079,11298.0
2023-04-03 09:50:00,400.38,400.76,397.9,398.28,10601.0,390.5372,390.9079,388.1182,388.4888,10601.0
2023-04-03 10:00:00,398.34,398.76,397.01,398.12,10636.0,388.5473,388.957,387.25,388.3328,10636.0
2023-04-03 10:10:00,398.12,398.12,397.21,397.72,4331.0,388.3328,388.3328,387.4451,387.9426,4331.0
2023-04-03 10:20:00,398.12,398.94,398.0,398.94,6641.0,388.3328,389.1326,388.2157,389.1326,6641.0
2023-04-03 10:30:00,399.19,399.23,396.25,396.29,7131.0,389.3764,389.4155,386.5087,386.5477,7131.0
2023-04-03 10:40:00,396.31,396.44,393.03,393.08,13966.0,386.5672,386.6941,383.3679,383.4167,13966.0
2023-04-03 10:50:00,392.8,392.81,389.29,389.44,16884.0,383.1435,383.1533,379.7198,379.8661,16884.0
2023-04-03 11:00:00,389.36,389.78,387.38,387.85,10539.0,379.7881,380.1978,377.8568,378.3152,10539.0
2023-04-03 11:10:00,387.94,388.16,385.73,387.36,10789.0,378.403,378.6176,376.2473,377.8373,10789.0
2023-04-03 11:20:00,387.36,387.4,385.94,386.56,21562.0,377.8373,377.8763,376.4522,377.0569,21562.0
2023-04-03 11:30:00,386.87,388.34,386.35,388.1,6009.0,377.3593,378.7932,376.8521,378.5591,6009.0
2023-04-03 11:40:00,388.26,388.37,386.8,387.66,3250.0,378.7151,378.8224,377.291,378.1299,3250.0
2023-04-03 11:50:00,387.2,389.23,386.95,389.23,4961.0,377.6812,379.6613,377.4374,379.6613,4961.0
2023-04-03 12:00:00,389.23,389.82,388.6,388.97,5047.0,379.6613,380.2368,379.0468,379.4077,5047.0
2023-04-03 12:10:00,389.29,390.96,389.29,389.73,10507.0,379.7198,381.3488,379.7198,380.149,10507.0
2023-04-03 12:20:00,389.51,390.93,388.74,390.88,10072.0,379.9344,381.3195,379.1833,381.2707,10072.0
2023-04-03 12:30:00,390.84,391.0,390.7,390.78,1501.0,381.2317,381.3878,381.0952,381.1732,1501.0
2023-04-03 12:40:00,390.65,391.57,390.65,391.33,5118.0,381.0464,381.9438,381.0464,381.7097,5118.0
2023-04-03 12:50:00,391.11,391.31,389.22,389.38,21453.0,381.4951,381.6902,379.6515,379.8076,21453.0
2023-04-03 13:00:00,389.3,390.48,389.07,390.39,4656.0,379.7296,380.8806,379.5052,380.7928,4656.0
2023-04-03 13:10:00,390.66,391.12,390.49,391.12,4323.0,381.0561,381.5048,380.8903,381.5048,4323.0
2023-04-03 13:20:00,391.12,391.19,389.23,389.4,2964.0,381.5048,381.5731,379.6613,379.8271,2964.0
2023-04-03 13:30:00,389.5,389.59,388.47,388.52,5002.0,379.9247,380.0125,378.92,378.9688,5002.0
2023-04-03 13:40:00,388.13,388.33,387.67,388.06,2914.0,378.5883,378.7834,378.1397,378.5201,2914.0
2023-04-03 13:50:00,388.31,388.47,387.88,388.27,3398.0,378.7639,378.92,378.3445,378.7249,3398.0
2023-04-03 14:00:00,388.26,388.57,387.98,388.3,2045.0,378.7151,379.0175,378.442,378.7542,2045.0
2023-04-03 14:10:00,388.18,388.51,386.61,386.64,7897.0,378.6371,378.959,377.1057,377.135,7897.0
2023-04-03 14:20:00,386.53,387.92,386.34,387.7,13502.0,377.0277,378.3835,376.8423,378.1689,13502.0
2023-04-03 14:30:00,387.59,388.41,387.59,387.93,5905.0,378.0616,378.8615,378.0616,378.3933,5905.0
2023-04-03 14:40:00,387.92,389.0,387.92,388.93,5678.0,378.3835,379.437,378.3835,379.3687,5678.0
2023-04-03 14:50:00,389.02,389.67,388.54,388.69,11450.0,379.4565,380.0905,378.9883,379.1346,11450.0
2023-04-03 15:00:00,388.65,389.89,388.63,388.97,5218.0,379.0956,380.3051,379.0761,379.4077,5218.0
2023-04-03 15:10:00,388.99,390.0,388.72,388.83,7057.0,379.4272,380.4124,379.1638,379.2711,7057.0
2023-04-03 15:20:00,388.75,389.24,388.0,389.03,8927.0,379.1931,379.6711,378.4615,379.4662,8927.0
2023-04-03 15:30:00,388.81,389.56,388.81,389.09,9323.0,379.2516,379.9832,379.2516,379.5247,9323.0
2023-04-03 15:40:00,389.03,389.22,388.5,388.89,11551.0,379.4662,379.6515,378.9492,379.3297,11551.0
2023-04-03 15:50:00,388.84,389.71,388.21,388.87,37471.0,379.2809,380.1295,378.6664,379.3102,37471.0
2023-04-04 09:30:00,390.15,390.15,382.0,382.0,41949.0,380.5587,380.5587,372.609,372.609,41949.0
2023-04-04 09:40:00,382.36,382.37,378.51,378.51,25708.0,372.9602,372.9699,369.2048,369.2048,25708.0
2023-04-04 09:50:00,378.98,379.19,373.51,375.43,39232.0,369.6633,369.8681,364.3278,366.2006,39232.0
2023-04-04 10:00:00,376.18,376.55,373.8,373.8,12398.0,366.9321,367.293,364.6106,364.6106,12398.0
2023-04-04 10:10:00,373.6,373.85,369.61,369.61,28302.0,364.4155,364.6594,360.5236,360.5236,28302.0
2023-04-04 10:20:00,369.62,369.96,367.65,368.28,29558.0,360.5334,360.865,358.6118,359.2263,29558.0
2023-04-04 10:30:00,368.16,369.05,364.77,365.34,30454.0,359.1093,359.9774,355.8026,356.3586,30454.0
2023-04-04 10:40:00,365.39,365.59,361.54,361.54,53722.0,356.4074,356.6025,352.652,352.652,53722.0
2023-04-04 10:50:00,361.78,364.16,361.68,363.34,46589.0,352.8861,355.2076,352.7886,354.4078,46589.0
2023-04-04 11:00:00,363.15,365.0,362.35,364.91,28135.0,354.2224,356.027,353.4421,355.9392,28135.0
2023-04-04 11:10:00,364.98,365.0,362.18,363.36,28718.0,356.0075,356.027,353.2763,354.4273,28718.0
2023-04-04 11:20:00,363.84,363.84,361.36,362.41,37335.0,354.8955,354.8955,352.4764,353.5006,37335.0
2023-04-04 11:30:00,362.25,362.75,360.01,360.24,27861.0,353.3446,353.8323,351.1596,351.384,27861.0
2023-04-04 11:40:00,360.25,360.28,359.0,359.51,26836.0,351.3937,351.423,350.1745,350.6719,26836.0
2023-04-04 11:50:00,359.51,361.31,358.97,360.43,19202.0,350.6719,352.4277,350.1452,351.5693,19202.0
2023-04-04 12:00:00,360.38,360.92,357.52,357.92,17802.0,351.5205,352.0473,348.7309,349.121,17802.0
2023-04-04 12:10:00,358.34,359.82,357.93,359.27,21048.0,349.5307,350.9743,349.1308,350.4378,21048.0
2023-04-04 12:20:00,359.41,359.82,358.69,359.02,23141.0,350.5744,350.9743,349.8721,350.194,23141.0
2023-04-04 12:30:00,359.16,359.49,357.19,357.19,26870.0,350.3305,350.6524,348.409,348.409,26870.0
2023-04-04 12:40:00,357.3,358.24,356.19,356.76,18543.0,348.5163,349.4331,347.4335,347.9895,18543.0
2023-04-04 12:50:00,356.84,358.23,355.5,357.5,35582.0,348.0676,349.4234,346.7605,348.7113,35582.0
2023-04-04 13:00:00,357.33,358.39,356.9,357.61,41643.0,348.5455,349.5795,348.1261,348.8186,41643.0
2023-04-04 13:10:00,357.72,357.82,356.48,357.32,18817.0,348.9259,349.0235,347.7164,348.5358,18817.0
2023-04-04 13:20:00,357.32,359.92,357.22,359.51,31730.0,348.5358,351.0718,348.4382,350.6719,31730.0
2023-04-04 13:30:00,359.21,359.96,358.89,359.35,20155.0,350.3793,351.1109,350.0672,350.5159,20155.0
2023-04-04 13:40:00,359.49,360.57,358.55,359.57,25640.0,350.6524,351.7059,349.7355,350.7305,25640.0
2023-04-04 13:50:00,359.33,361.57,359.31,360.54,22241.0,350.4964,352.6813,350.4768,351.6766,22241.0
2023-04-04 14:00:00,360.67,361.44,360.21,361.21,12667.0,351.8034,352.5545,351.3547,352.3301,12667.0
2023-04-04 14:10:00,361.0,361.62,360.2,360.5,15654.0,352.1253,352.7301,351.345,351.6376,15654.0
2023-04-04 14:20:00,360.46,360.47,358.25,358.36,18676.0,351.5986,351.6083,349.4429,349.5502,18676.0
2023-04-04 14:30:00,358.06,358.42,357.27,358.25,17409.0,349.2576,349.6087,348.487,349.4429,17409.0
2023-04-04 14:40:00,358.43,358.59,357.76,357.9,15983.0,349.6185,349.7745,348.9649,349.1015,15983.0
2023-04-04 14:50:00,358.12,358.85,357.79,357.92,13928.0,349.3161,350.0282,348.9942,349.121,13928.0
2023-04-04 15:00:00,357.68,358.38,356.97,357.09,26810.0,348.8869,349.5697,348.1944,348.3114,26810.0
2023-04-04 15:10:00,357.11,358.03,356.68,357.16,23876.0,348.3309,349.2283,347.9115,348.3797,23876.0
2023-04-04 15:20:00,357.0,357.66,355.1,355.21,21922.0,348.2236,348.8674,346.3703,346.4776,21922.0
2023-04-04 15:30:00,355.21,355.94,354.64,355.94,31620.0,346.4776,347.1897,345.9217,347.1897,31620.0
2023-04-04 15:40:00,356.09,357.36,355.68,357.36,58212.0,347.336,348.5748,346.9361,348.5748,58212.0
2023-04-04 15:50:00,357.23,359.26,357.23,359.13,136541.0,348.448,350.4281,348.448,350.3013,136541.0
2023-04-05 09:30:00,352.2,357.64,351.96,354.89,63648.0,343.5416,348.8479,343.3075,346.1655,63648.0
2023-04-05 09:40:00,354.56,357.43,352.04,356.49,25993.0,345.8436,348.6431,343.3856,347.7262,25993.0
2023-04-05 09:50:00,356.98,359.74,356.82,356.89,23402.0,348.2041,350.8963,348.0481,348.1163,23402.0
2023-04-05 10:00:00,357.02,357.02,353.24,354.04,19164.0,348.2431,348.2431,344.5561,345.3364,19164.0
2023-04-05 10:10:00,354.15,354.47,351.81,352.63,40901.0,345.4437,345.7558,343.1612,343.9611,40901.0
2023-04-05 10:20:00,352.82,354.15,351.48,351.48,111705.0,344.1464,345.4437,342.8393,342.8393,111705.0
2023-04-05 10:30:00,351.39,354.56,351.39,352.97,57941.0,342.7515,345.8436,342.7515,344.2927,57941.0
2023-04-05 10:40:00,352.93,353.02,349.71,351.0,28163.0,344.2537,344.3415,341.1128,342.3711,28163.0
2023-04-05 10:50:00,351.18,352.42,351.01,351.82,18458.0,342.5467,343.7562,342.3809,343.171,18458.0
2023-04-05 11:00:00,351.82,353.13,351.07,352.67,13768.0,343.171,344.4488,342.4394,344.0001,13768.0
2023-04-05 11:10:00,352.78,354.05,352.78,353.35,30921.0,344.1074,345.3462,344.1074,344.6634,30921.0
2023-04-05 11:20:00,353.35,353.86,351.11,351.49,16853.0,344.6634,345.1608,342.4784,342.8491,16853.0
2023-04-05 11:30:00,351.55,352.84,350.77,350.84,24863.0,342.9076,344.1659,342.1468,342.2151,24863.0
2023-04-05 11:40:00,350.89,351.3,349.64,350.28,17467.0,342.2638,342.6638,341.0446,341.6688,17467.0
2023-04-05 11:50:00,350.33,350.58,349.35,349.99,20268.0,341.7176,341.9615,340.7617,341.386,20268.0
2023-04-05 12:00:00,350.24,350.36,349.43,349.43,10535.0,341.6298,341.7469,340.8397,340.8397,10535.0
2023-04-05 12:10:00,349.43,349.91,348.61,349.82,12911.0,340.8397,341.3079,340.0399,341.2201,12911.0
2023-04-05 12:20:00,349.73,350.47,348.25,348.91,20814.0,341.1324,341.8542,339.6887,340.3325,20814.0
2023-04-05 12:30:00,349.04,349.04,348.0,348.22,10343.0,340.4593,340.4593,339.4449,339.6595,10343.0
2023-04-05 12:40:00,348.01,348.41,346.98,347.75,19543.0,339.4546,339.8448,338.45,339.201,19543.0
2023-04-05 12:50:00,347.73,348.57,347.54,348.53,12586.0,339.1815,340.0009,338.9962,339.9619,12586.0
2023-04-05 13:00:00,348.53,350.24,348.39,349.47,22042.0,339.9619,341.6298,339.8253,340.8787,22042.0
2023-04-05 13:10:00,349.42,350.42,349.41,350.3,14092.0,340.83,341.8054,340.8202,341.6883,14092.0
2023-04-05 13:20:00,350.58,350.82,349.0,349.0,19781.0,341.9615,342.1956,340.4203,340.4203,19781.0
2023-04-05 13:30:00,349.0,349.29,347.69,347.93,17264.0,340.4203,340.7032,339.1425,339.3766,17264.0
2023-04-05 13:40:00,348.08,348.43,347.44,347.65,8956.0,339.5229,339.8643,338.8987,339.1035,8956.0
2023-04-05 13:50:00,347.75,348.4,347.75,348.3,14010.0,339.201,339.8351,339.201,339.7375,14010.0
2023-04-05 14:00:00,348.38,349.32,348.36,348.62,13443.0,339.8155,340.7324,339.796,340.0496,13443.0
2023-04-05 14:10:00,348.56,349.23,348.07,349.06,16061.0,339.9911,340.6446,339.5132,340.4788,16061.0
2023-04-05 14:20:00,348.99,349.07,348.07,348.37,16423.0,340.4105,340.4886,339.5132,339.8058,16423.0
2023-04-05 14:30:00,348.34,349.29,348.34,348.91,17022.0,339.7765,340.7032,339.7765,340.3325,17022.0
2023-04-05 14:40:00,349.0,349.18,348.46,348.59,10477.0,340.4203,340.5959,339.8936,340.0204,10477.0
2023-04-05 14:50:00,348.53,349.3,347.9,348.64,35858.0,339.9619,340.7129,339.3473,340.0692,35858.0
2023-04-05 15:00:00,348.74,348.77,347.57,348.04,36161.0,340.1667,340.196,339.0255,339.4839,36161.0
2023-04-05 15:10:00,348.05,348.94,348.05,348.16,31291.0,339.4937,340.3618,339.4937,339.601,31291.0
2023-04-05 15:20:00,348.18,349.1,347.63,348.87,44127.0,339.6205,340.5178,339.084,340.2935,44127.0
2023-04-05 15:30:00,348.9,350.1,348.9,349.38,46580.0,340.3228,341.4933,340.3228,340.791,46580.0
2023-04-05 15:40:00,349.38,350.24,348.75,350.24,45130.0,340.791,341.6298,340.1764,341.6298,45130.0
2023-04-05 15:50:00,350.25,351.47,349.72,351.21,109465.0,341.6396,342.8296,341.1226,342.576,109465.0
2023-04-06 09:30:00,349.99,351.0,345.63,349.38,29073.0,341.386,342.3711,337.1331,340.791,29073.0
2023-04-06 09:40:00,349.34,350.76,348.39,350.1,19754.0,340.7519,342.137,339.8253,341.4933,19754.0
2023-04-06 09:50:00,349.84,352.15,349.53,352.04,19503.0,341.2397,343.4929,340.9373,343.3856,19503.0
2023-04-06 10:00:00,352.18,355.75,352.17,355.67,36284.0,343.5221,347.0044,343.5124,346.9263,36284.0
2023-04-06 10:10:00,355.75,359.93,355.74,359.7,44584.0,347.0044,351.0816,346.9946,350.8573,44584.0
2023-04-06 10:20:00,359.39,360.03,357.98,358.66,30989.0,350.5549,351.1791,349.1795,349.8428,30989.0
2023-04-06 10:30:00,358.66,359.68,355.67,355.95,35108.0,349.8428,350.8377,346.9263,347.1994,35108.0
2023-04-06 10:40:00,355.96,357.9,355.62,356.79,10672.0,347.2092,349.1015,346.8776,348.0188,10672.0
2023-04-06 10:50:00,357.61,357.61,355.55,356.25,7111.0,348.8186,348.8186,346.8093,347.4921,7111.0
2023-04-06 11:00:00,356.25,357.03,355.94,356.68,8485.0,347.4921,348.2529,347.1897,347.9115,8485.0
2023-04-06 11:10:00,356.76,357.91,356.75,357.69,13086.0,347.9895,349.1113,347.9798,348.8967,13086.0
2023-04-06 11:20:00,357.68,357.78,356.12,357.12,7064.0,348.8869,348.9845,347.3653,348.3407,7064.0
2023-04-06 11:30:00,356.75,358.94,356.43,357.86,21187.0,347.9798,350.1159,347.6676,349.0625,21187.0
2023-04-06 11:40:00,357.88,359.78,357.68,359.29,22275.0,349.082,350.9353,348.8869,350.4573,22275.0
2023-04-06 11:50:00,359.28,360.44,359.12,360.03,23006.0,350.4476,351.5791,350.2915,351.1791,23006.0
2023-04-06 12:00:00,360.13,360.42,359.23,359.84,13322.0,351.2767,351.5596,350.3988,350.9938,13322.0
2023-04-06 12:10:00,359.71,359.71,358.64,359.08,7944.0,350.867,350.867,349.8233,350.2525,7944.0
2023-04-06 12:20:00,359.37,359.49,358.3,358.63,4614.0,350.5354,350.6524,349.4917,349.8136,4614.0
2023-04-06 12:30:00,358.52,358.72,357.67,358.18,21160.0,349.7063,349.9013,348.8772,349.3746,21160.0
2023-04-06 12:40:00,357.93,358.27,356.76,356.94,24870.0,349.1308,349.4624,347.9895,348.1651,24870.0
2023-04-06 12:50:00,356.92,357.36,356.3,356.33,10867.0,348.1456,348.5748,347.5408,347.5701,10867.0
2023-04-06 13:00:00,356.39,356.93,356.09,356.55,4379.0,347.6286,348.1554,347.336,347.7847,4379.0
2023-04-06 13:10:00,356.57,357.01,356.17,357.01,8575.0,347.8042,348.2334,347.414,348.2334,8575.0
2023-04-06 13:20:00,356.97,357.25,356.64,356.64,11634.0,348.1944,348.4675,347.8725,347.8725,11634.0
2023-04-06 13:30:00,356.82,357.19,355.52,355.83,42467.0,348.0481,348.409,346.78,347.0824,42467.0
2023-04-06 13:40:00,355.75,355.75,354.42,354.63,11830.0,347.0044,347.0044,345.7071,345.9119,11830.0
2023-04-06 13:50:00,354.64,354.69,353.68,354.02,12207.0,345.9217,345.9704,344.9853,345.3169,12207.0
2023-04-06 14:00:00,354.05,355.5,353.85,355.33,27294.0,345.3462,346.7605,345.1511,346.5947,27294.0
2023-04-06 14:10:00,355.35,355.5,354.79,355.49,12901.0,346.6142,346.7605,346.068,346.7508,12901.0
2023-04-06 14:20:00,355.25,355.96,354.84,355.9,6418.0,346.5167,347.2092,346.1167,347.1507,6418.0
2023-04-06 14:30:00,355.94,356.44,355.78,355.89,8900.0,347.1897,347.6774,347.0336,347.1409,8900.0
2023-04-06 14:40:00,355.98,356.92,355.89,356.6,12414.0,347.2287,348.1456,347.1409,347.8335,12414.0
2023-04-06 14:50:00,356.59,357.11,355.86,356.45,12925.0,347.8237,348.3309,347.1117,347.6872,12925.0
2023-04-06 15:00:00,356.49,356.95,356.27,356.35,12562.0,347.7262,348.1749,347.5116,347.5896,12562.0
2023-04-06 15:10:00,356.23,356.68,355.59,355.61,23293.0,347.4726,347.9115,346.8483,346.8678,23293.0
2023-04-06 15:20:00,355.64,355.97,354.85,355.89,35032.0,346.8971,347.219,346.1265,347.1409,35032.0
2023-04-06 15:30:00,355.94,356.74,355.94,356.41,40738.0,347.1897,347.97,347.1897,347.6481,40738.0
2023-04-06 15:40:00,356.32,357.11,355.52,355.62,48279.0,347.5604,348.3309,346.78,346.8776,48279.0
2023-04-06 15:50:00,355.74,355.74,354.68,355.34,148183.0,346.9946,346.9946,345.9607,346.6044,148183.0
2023-04-10 09:30:00,354.09,362.08,353.3,361.98,49212.0,345.3852,353.1787,344.6146,353.0812,49212.0
2023-04-10 09:40:00,362.97,366.34,362.36,363.31,71529.0,354.0469,357.334,353.4519,354.3785,71529.0
2023-04-10 09:50:00,363.69,364.31,361.6,361.93,48501.0,354.7492,355.3539,352.7105,353.0324,48501.0
2023-04-10 10:00:00,361.88,363.94,360.52,362.78,9945.0,352.9837,354.993,351.6571,353.8615,9945.0
2023-04-10 10:10:00,363.3,364.15,361.96,362.19,9772.0,354.3688,355.1979,353.0617,353.286,9772.0
2023-04-10 10:20:00,361.81,362.57,361.27,361.91,7212.0,352.9154,353.6567,352.3887,353.0129,7212.0
2023-04-10 10:30:00,362.42,363.95,362.23,362.52,11737.0,353.5104,355.0028,353.3251,353.6079,11737.0
2023-04-10 10:40:00,362.67,363.79,361.64,362.47,4378.0,353.7542,354.8467,352.7496,353.5592,4378.0
2023-04-10 10:50:00,362.25,363.3,362.13,362.93,2745.0,353.3446,354.3688,353.2275,354.0079,2745.0
2023-04-10 11:00:00,362.68,363.0,362.22,362.23,13493.0,353.764,354.0761,353.3153,353.3251,13493.0
2023-04-10 11:10:00,362.92,363.41,361.94,361.94,3914.0,353.9981,354.4761,353.0422,353.0422,3914.0
2023-04-10 11:20:00,362.05,362.18,360.89,361.97,5740.0,353.1495,353.2763,352.018,353.0715,5740.0
2023-04-10 11:30:00,361.89,361.89,361.12,361.12,1980.0,352.9934,352.9934,352.2423,352.2423,1980.0
2023-04-10 11:40:00,361.45,361.74,360.8,361.19,4087.0,352.5642,352.8471,351.9302,352.3106,4087.0
2023-04-10 11:50:00,360.72,361.06,360.31,360.94,3956.0,351.8522,352.1838,351.4523,352.0668,3956.0
2023-04-10 12:00:00,360.94,360.94,359.37,359.65,7198.0,352.0668,352.0668,350.5354,350.8085,7198.0
2023-04-10 12:10:00,359.65,360.22,359.35,360.09,4722.0,350.8085,351.3645,350.5159,351.2377,4722.0
2023-04-10 12:20:00,360.39,361.17,360.31,361.17,4817.0,351.5303,352.2911,351.4523,352.2911,4817.0
2023-04-10 12:30:00,360.88,362.0,360.56,361.98,4422.0,352.0082,353.1007,351.6961,353.0812,4422.0
2023-04-10 12:40:00,361.63,361.83,361.3,361.63,5504.0,352.7398,352.9349,352.4179,352.7398,5504.0
2023-04-10 12:50:00,361.63,362.05,361.29,361.74,2704.0,352.7398,353.1495,352.4082,352.8471,2704.0
2023-04-10 13:00:00,362.03,362.69,361.84,362.53,4418.0,353.13,353.7738,352.9446,353.6177,4418.0
2023-04-10 13:10:00,362.61,363.01,362.51,362.65,1900.0,353.6957,354.0859,353.5982,353.7347,1900.0
2023-04-10 13:20:00,362.38,362.68,362.07,362.59,3497.0,353.4714,353.764,353.169,353.6762,3497.0
2023-04-10 13:30:00,362.76,362.83,362.29,362.47,5068.0,353.842,353.9103,353.3836,353.5592,5068.0
2023-04-10 13:40:00,362.67,363.24,362.11,363.23,6422.0,353.7542,354.3102,353.208,354.3005,6422.0
2023-04-10 13:50:00,363.23,363.29,362.69,363.23,4209.0,354.3005,354.359,353.7738,354.3005,4209.0
2023-04-10 14:00:00,363.28,363.56,362.87,363.21,3532.0,354.3492,354.6224,353.9493,354.281,3532.0
2023-04-10 14:10:00,363.37,364.35,363.36,364.24,13571.0,354.437,355.3929,354.4273,355.2856,13571.0
2023-04-10 14:20:00,364.37,364.79,364.22,364.5,5919.0,355.4125,355.8221,355.2661,355.5393,5919.0
2023-04-10 14:30:00,364.43,364.62,363.84,364.34,9166.0,355.471,355.6563,354.8955,355.3832,9166.0
2023-04-10 14:40:00,364.26,364.48,364.16,364.33,3987.0,355.3052,355.5197,355.2076,355.3734,3987.0
2023-04-10 14:50:00,364.69,365.0,364.27,364.81,7066.0,355.7246,356.027,355.3149,355.8416,7066.0
2023-04-10 15:00:00,365.07,365.82,364.99,365.12,15617.0,356.0952,356.8268,356.0172,356.144,15617.0
2023-04-10 15:10:00,365.18,365.23,364.59,364.64,5521.0,356.2025,356.2513,355.627,355.6758,5521.0
2023-04-10 15:20:00,364.86,365.2,364.28,364.77,10943.0,355.8904,356.222,355.3247,355.8026,10943.0
2023-04-10 15:30:00,365.03,365.03,364.22,364.84,8078.0,356.0562,356.0562,355.2661,355.8709,8078.0
2023-04-10 15:40:00,364.74,365.33,364.64,365.18,13352.0,355.7734,356.3489,355.6758,356.2025,13352.0
2023-04-10 15:50:00,365.3,365.3,363.83,364.83,65901.0,356.3196,356.3196,354.8857,355.8611,65901.0
2023-04-11 09:30:00,367.42,369.74,367.42,369.7,18287.0,358.3875,360.6504,358.3875,360.6114,18287.0
2023-04-11 09:40:00,369.48,370.46,369.26,370.46,9956.0,360.3968,361.3527,360.1822,361.3527,9956.0
2023-04-11 09:50:00,370.25,370.25,366.67,366.98,8985.0,361.1479,361.1479,357.6559,357.9583,8985.0
2023-04-11 10:00:00,367.05,370.06,366.61,369.75,10259.0,358.0266,360.9626,357.5974,360.6602,10259.0
2023-04-11 10:10:00,369.72,370.42,368.6,370.38,5706.0,360.6309,361.3137,359.5385,361.2747,5706.0
2023-04-11 10:20:00,370.41,370.68,369.93,370.31,7545.0,361.304,361.5673,360.8358,361.2064,7545.0
2023-04-11 10:30:00,370.16,370.63,368.62,368.79,6307.0,361.0601,361.5186,359.558,359.7238,6307.0
2023-04-11 10:40:00,369.11,369.37,367.98,369.2,10921.0,360.0359,360.2895,358.9337,360.1237,10921.0
2023-04-11 10:50:00,368.97,369.38,368.46,369.2,14173.0,359.8994,360.2993,359.4019,360.1237,14173.0
2023-04-11 11:00:00,369.46,371.24,369.46,370.77,5557.0,360.3773,362.1136,360.3773,361.6551,5557.0
2023-04-11 11:10:00,370.94,371.42,370.74,371.15,4585.0,361.8209,362.2891,361.6259,362.0258,4585.0
2023-04-11 11:20:00,371.23,372.0,371.23,371.81,3648.0,362.1038,362.8549,362.1038,362.6695,3648.0
2023-04-11 11:30:00,371.88,373.8,371.87,373.8,14976.0,362.7378,364.6106,362.7281,364.6106,14976.0
2023-04-11 11:40:00,373.79,373.95,372.93,373.67,16721.0,364.6009,364.7569,363.762,364.4838,16721.0
2023-04-11 11:50:00,373.8,374.9,373.41,374.59,20427.0,364.6106,365.6836,364.2302,365.3812,20427.0
2023-04-11 12:00:00,374.59,374.68,373.53,373.72,10541.0,365.3812,365.469,364.3473,364.5326,10541.0
2023-04-11 12:10:00,373.71,374.99,373.44,373.99,7639.0,364.5228,365.7714,364.2595,364.796,7639.0
2023-04-11 12:20:00,374.13,374.13,373.68,373.92,7830.0,364.9325,364.9325,364.4936,364.7277,7830.0
2023-04-11 12:30:00,373.84,373.84,371.34,371.63,8147.0,364.6496,364.6496,362.2111,362.494,8147.0
2023-04-11 12:40:00,371.56,372.28,371.56,371.97,4583.0,362.4257,363.128,362.4257,362.8256,4583.0
2023-04-11 12:50:00,372.28,372.44,371.52,371.76,4264.0,363.128,363.2841,362.3867,362.6208,4264.0
2023-04-11 13:00:00,372.06,372.8,371.91,372.26,4024.0,362.9134,363.6352,362.7671,363.1085,4024.0
2023-04-11 13:10:00,372.26,372.28,371.84,371.92,3326.0,363.1085,363.128,362.6988,362.7768,3326.0
2023-04-11 13:20:00,372.22,372.22,371.42,371.86,6235.0,363.0695,363.0695,362.2891,362.7183,6235.0
2023-04-11 13:30:00,371.76,371.76,370.95,371.43,7334.0,362.6208,362.6208,361.8307,362.2989,7334.0
2023-04-11 13:40:00,371.49,371.9,371.44,371.56,2433.0,362.3574,362.7573,362.3086,362.4257,2433.0
2023-04-11 13:50:00,371.71,372.38,371.48,372.38,2768.0,362.572,363.2255,362.3477,363.2255,2768.0
2023-04-11 14:00:00,372.52,372.52,371.42,371.43,3659.0,363.3621,363.3621,362.2891,362.2989,3659.0
2023-04-11 14:10:00,371.28,371.9,371.05,371.9,5401.0,362.1526,362.7573,361.9282,362.7573,5401.0
2023-04-11 14:20:00,371.97,372.27,371.58,372.22,7044.0,362.8256,363.1182,362.4452,363.0695,7044.0
2023-04-11 14:30:00,372.2,372.81,371.8,371.82,8247.0,363.05,363.645,362.6598,362.6793,8247.0
2023-04-11 14:40:00,371.95,372.34,371.46,371.46,4676.0,362.8061,363.1865,362.3282,362.3282,4676.0
2023-04-11 14:50:00,371.35,371.78,371.07,371.63,3631.0,362.2209,362.6403,361.9477,362.494,3631.0
2023-04-11 15:00:00,371.44,371.68,371.13,371.37,4234.0,362.3086,362.5427,362.0063,362.2404,4234.0
2023-04-11 15:10:00,371.42,372.35,371.31,372.16,10007.0,362.2891,363.1963,362.1818,363.0109,10007.0
2023-04-11 15:20:00,372.2,373.13,372.08,372.96,11194.0,363.05,363.9571,362.9329,363.7913,11194.0
2023-04-11 15:30:00,372.94,373.0,372.25,372.3,8883.0,363.7718,363.8303,363.0987,363.1475,8883.0
2023-04-11 15:40:00,372.24,372.35,371.35,371.8,14421.0,363.089,363.1963,362.2209,362.6598,14421.0
2023-04-11 15:50:00,371.66,371.66,370.33,370.6,51681.0,362.5232,362.5232,361.2259,361.4893,51681.0
2023-04-12 09:30:00,375.62,378.85,375.62,375.99,31781.0,366.3859,369.5365,366.3859,366.7468,31781.0
2023-04-12 09:40:00,376.48,377.29,372.98,373.49,17021.0,367.2247,368.0148,363.8108,364.3082,17021.0
2023-04-12 09:50:00,373.11,373.46,371.27,372.85,22117.0,363.9376,364.279,362.1428,363.684,22117.0
2023-04-12 10:00:00,372.33,375.43,371.52,373.87,10148.0,363.1768,366.2006,362.3867,364.6789,10148.0
2023-04-12 10:10:00,374.3,374.69,373.93,374.27,5967.0,365.0983,365.4787,364.7374,365.0691,5967.0
2023-04-12 10:20:00,374.23,375.2,373.24,374.54,9020.0,365.0301,365.9762,364.0644,365.3324,9020.0
2023-04-12 10:30:00,374.78,374.88,372.84,373.76,7391.0,365.5665,365.6641,363.6742,364.5716,7391.0
2023-04-12 10:40:00,374.16,375.08,373.43,374.55,6787.0,364.9618,365.8592,364.2497,365.3422,6787.0
2023-04-12 10:50:00,374.33,375.1,373.77,373.77,2943.0,365.1276,365.8787,364.5814,364.5814,2943.0
2023-04-12 11:00:00,373.51,374.36,371.96,372.42,4744.0,364.3278,365.1569,362.8159,363.2646,4744.0
2023-04-12 11:10:00,372.67,373.67,372.44,372.98,6831.0,363.5084,364.4838,363.2841,363.8108,6831.0
2023-04-12 11:20:00,372.97,374.02,372.92,374.02,10469.0,363.801,364.8252,363.7523,364.8252,10469.0
2023-04-12 11:30:00,373.97,374.07,373.27,373.88,6283.0,364.7764,364.874,364.0937,364.6887,6283.0
2023-04-12 11:40:00,373.84,374.57,373.51,374.52,5334.0,364.6496,365.3617,364.3278,365.3129,5334.0
2023-04-12 11:50:00,374.43,375.27,374.04,375.17,7064.0,365.2251,366.0445,364.8447,365.9469,7064.0
2023-04-12 12:00:00,375.39,376.47,375.39,376.22,9647.0,366.1615,367.215,366.1615,366.9711,9647.0
2023-04-12 12:10:00,376.06,376.57,375.69,375.92,6201.0,366.8151,367.3125,366.4542,366.6785,6201.0
2023-04-12 12:20:00,375.73,376.49,375.46,376.4,2901.0,366.4932,367.2345,366.2298,367.1467,2901.0
2023-04-12 12:30:00,376.38,376.7,376.25,376.37,5150.0,367.1272,367.4393,367.0004,367.1174,5150.0
2023-04-12 12:40:00,376.53,376.74,376.22,376.44,14274.0,367.2735,367.4784,366.9711,367.1857,14274.0
2023-04-12 12:50:00,376.43,378.26,376.43,377.81,11355.0,367.176,368.961,367.176,368.522,11355.0
2023-04-12 13:00:00,377.92,378.71,377.51,378.69,9062.0,368.6293,369.3999,368.2294,369.3804,9062.0
2023-04-12 13:10:00,378.7,379.81,378.51,378.84,36086.0,369.3902,370.4729,369.2048,369.5267,36086.0
2023-04-12 13:20:00,379.07,380.19,378.96,379.68,9265.0,369.7511,370.8435,369.6438,370.3461,9265.0
2023-04-12 13:30:00,379.76,379.98,378.81,378.81,7807.0,370.4241,370.6387,369.4975,369.4975,7807.0
2023-04-12 13:40:00,378.72,378.72,377.68,377.76,7313.0,369.4097,369.4097,368.3952,368.4733,7313.0
2023-04-12 13:50:00,377.75,378.43,377.32,378.43,3506.0,368.4635,369.1268,368.0441,369.1268,3506.0
2023-04-12 14:00:00,378.43,378.68,377.68,377.68,7987.0,369.1268,369.3707,368.3952,368.3952,7987.0
2023-04-12 14:10:00,377.47,379.37,377.44,379.15,5687.0,368.1904,370.0437,368.1611,369.8291,5687.0
2023-04-12 14:20:00,379.5,379.82,377.23,377.25,7061.0,370.1705,370.4826,367.9563,367.9758,7061.0
2023-04-12 14:30:00,377.17,377.49,376.1,376.11,10790.0,367.8978,368.2099,366.8541,366.8638,10790.0
2023-04-12 14:40:00,375.99,377.31,375.93,375.93,8252.0,366.7468,368.0343,366.6883,366.6883,8252.0
2023-04-12 14:50:00,375.98,377.19,375.7,376.91,9996.0,366.737,367.9173,366.4639,367.6442,9996.0
2023-04-12 15:00:00,377.01,377.36,376.3,376.52,10608.0,367.7417,368.0831,367.0492,367.2638,10608.0
2023-04-12 15:10:00,376.5,376.5,375.0,375.81,9137.0,367.2443,367.2443,365.7811,366.5712,9137.0
2023-04-12 15:20:00,375.58,376.37,375.33,375.63,6914.0,366.3469,367.1174,366.103,366.3956,6914.0
2023-04-12 15:30:00,375.61,377.5,375.61,377.42,11743.0,366.3761,368.2197,366.3761,368.1416,11743.0
2023-04-12 15:40:00,377.31,378.08,376.66,376.95,15609.0,368.0343,368.7854,367.4003,367.6832,15609.0
2023-04-12 15:50:00,376.8,377.26,375.8,376.33,58106.0,367.5369,367.9856,366.5615,367.0784,58106.0
2023-04-13 09:30:00,375.07,377.46,371.31,373.15,25531.0,365.8494,368.1807,362.1818,363.9766,25531.0
2023-04-13 09:40:00,372.67,374.36,372.21,373.91,20621.0,363.5084,365.1569,363.0597,364.7179,20621.0
2023-04-13 09:50:00,373.91,374.19,371.59,371.72,20787.0,364.7179,364.991,362.455,362.5818,20787.0
2023-04-13 10:00:00,371.91,372.0,368.74,369.01,20477.0,362.7671,362.8549,359.675,359.9384,20477.0
2023-04-13 10:10:00,369.17,369.99,368.47,369.53,17720.0,360.0945,360.8943,359.4117,360.4456,17720.0
2023-04-13 10:20:00,369.34,370.57,368.84,370.23,8454.0,360.2603,361.46,359.7726,361.1284,8454.0
2023-04-13 10:30:00,370.3,371.44,369.23,370.64,14693.0,361.1967,362.3086,360.153,361.5283,14693.0
2023-04-13 10:40:00,370.04,370.83,369.62,369.87,15475.0,360.9431,361.7136,360.5334,360.7772,15475.0
2023-04-13 10:50:00,370.06,372.04,370.05,370.73,6078.0,360.9626,362.8939,360.9528,361.6161,6078.0
2023-04-13 11:00:00,370.66,371.85,369.94,371.78,5198.0,361.5478,362.7086,360.8455,362.6403,5198.0
2023-04-13 11:10:00,371.46,372.43,371.25,372.17,6873.0,362.3282,363.2743,362.1233,363.0207,6873.0
2023-04-13 11:20:00,372.44,372.73,371.26,372.06,3433.0,363.2841,363.5669,362.1331,362.9134,3433.0
2023-04-13 11:30:00,371.91,372.0,370.87,370.87,3642.0,362.7671,362.8549,361.7527,361.7527,3642.0
2023-04-13 11:40:00,371.0,371.96,370.89,371.36,8820.0,361.8795,362.8159,361.7722,362.2306,8820.0
2023-04-13 11:50:00,371.53,373.39,371.41,373.39,5326.0,362.3964,364.2107,362.2794,364.2107,5326.0
2023-04-13 12:00:00,373.25,374.31,372.86,373.7,8628.0,364.0741,365.1081,363.6937,364.5131,8628.0
2023-04-13 12:10:00,373.09,373.09,371.85,372.7,27865.0,363.9181,363.9181,362.7086,363.5377,27865.0
2023-04-13 12:20:00,372.83,373.32,371.78,372.22,5500.0,363.6645,364.1424,362.6403,363.0695,5500.0
2023-04-13 12:30:00,372.32,373.39,372.22,372.47,7782.0,363.167,364.2107,363.0695,363.3133,7782.0
2023-04-13 12:40:00,372.41,373.06,372.22,373.05,6691.0,363.2548,363.8888,363.0695,363.8791,6691.0
2023-04-13 12:50:00,373.24,373.7,373.21,373.46,4326.0,364.0644,364.5131,364.0351,364.279,4326.0
2023-04-13 13:00:00,373.45,373.57,372.58,373.2,2832.0,364.2692,364.3863,363.4206,364.0254,2832.0
2023-04-13 13:10:00,373.36,374.05,373.36,374.03,4208.0,364.1814,364.8545,364.1814,364.835,4208.0
2023-04-13 13:20:00,373.93,374.29,373.54,373.94,5994.0,364.7374,365.0886,364.357,364.7472,5994.0
2023-04-13 13:30:00,373.69,374.64,373.46,374.64,4768.0,364.5033,365.43,364.279,365.43,4768.0
2023-04-13 13:40:00,374.79,375.63,374.68,375.0,4884.0,365.5763,366.3956,365.469,365.7811,4884.0
2023-04-13 13:50:00,375.13,375.67,375.11,375.61,2552.0,365.9079,366.4347,365.8884,366.3761,2552.0
2023-04-13 14:00:00,375.52,375.69,375.17,375.59,4529.0,366.2883,366.4542,365.9469,366.3566,4529.0
2023-04-13 14:10:00,375.52,376.29,375.49,376.21,9491.0,366.2883,367.0394,366.2591,366.9614,9491.0
2023-04-13 14:20:00,376.06,376.5,375.74,376.3,6075.0,366.8151,367.2443,366.5029,367.0492,6075.0
2023-04-13 14:30:00,376.11,376.21,375.05,375.08,4951.0,366.8638,366.9614,365.8299,365.8592,4951.0
2023-04-13 14:40:00,375.06,375.31,374.1,374.86,13168.0,365.8397,366.0835,364.9033,365.6446,13168.0
2023-04-13 14:50:00,374.9,374.9,372.72,372.77,19159.0,365.6836,365.6836,363.5572,363.6059,19159.0
2023-04-13 15:00:00,373.02,373.7,372.39,373.28,18161.0,363.8498,364.5131,363.2353,364.1034,18161.0
2023-04-13 15:10:00,373.26,373.35,372.2,372.56,17434.0,364.0839,364.1717,363.05,363.4011,17434.0
2023-04-13 15:20:00,372.68,373.3,372.51,372.8,11682.0,363.5182,364.1229,363.3523,363.6352,11682.0
2023-04-13 15:30:00,372.8,372.8,371.76,372.07,27047.0,363.6352,363.6352,362.6208,362.9232,27047.0
2023-04-13 15:40:00,372.08,372.53,371.68,371.9,31116.0,362.9329,363.3718,362.5427,362.7573,31116.0
2023-04-13 15:50:00,371.94,373.36,371.72,373.34,103932.0,362.7964,364.1814,362.5818,364.1619,103932.0
2023-04-14 09:30:00,375.69,380.18,373.95,378.67,49189.0,366.4542,370.8338,364.7569,369.3609,49189.0
2023-04-14 09:40:00,378.64,379.64,376.27,379.21,15162.0,369.3316,370.3071,367.0199,369.8876,15162.0
2023-04-14 09:50:00,379.82,380.79,378.31,380.65,8002.0,370.4826,371.4288,369.0098,371.2922,8002.0
2023-04-14 10:00:00,380.3,381.02,377.77,378.77,14192.0,370.9508,371.6531,368.483,369.4584,14192.0
2023-04-14 10:10:00,379.42,380.44,378.02,378.05,7113.0,370.0925,371.0874,368.7269,368.7561,7113.0
2023-04-14 10:20:00,378.21,378.56,376.85,378.24,12340.0,368.9122,369.2536,367.5856,368.9415,12340.0
2023-04-14 10:30:00,378.65,378.65,376.65,377.66,6374.0,369.3414,369.3414,367.3906,368.3757,6374.0
2023-04-14 10:40:00,378.57,378.86,377.24,378.13,3546.0,369.2634,369.5462,367.9661,368.8342,3546.0
2023-04-14 10:50:00,377.67,379.27,377.67,378.71,6019.0,368.3855,369.9462,368.3855,369.3999,6019.0
2023-04-14 11:00:00,378.4,378.4,377.12,377.8,3030.0,369.0975,369.0975,367.849,368.5123,3030.0
2023-04-14 11:10:00,378.0,378.05,376.24,376.46,5012.0,368.7074,368.7561,366.9906,367.2052,5012.0
2023-04-14 11:20:00,376.67,377.2,376.13,376.13,8299.0,367.4101,367.927,366.8833,366.8833,8299.0
2023-04-14 11:30:00,376.6,377.03,375.28,375.4,5407.0,367.3418,367.7612,366.0542,366.1713,5407.0
2023-04-14 11:40:00,375.2,376.59,375.05,375.73,5302.0,365.9762,367.332,365.8299,366.4932,5302.0
2023-04-14 11:50:00,375.6,376.73,375.6,376.51,2551.0,366.3664,367.4686,366.3664,367.254,2551.0
2023-04-14 12:00:00,376.66,376.66,374.97,375.26,2652.0,367.4003,367.4003,365.7519,366.0347,2652.0
2023-04-14 12:10:00,375.43,375.75,374.93,374.93,2753.0,366.2006,366.5127,365.7128,365.7128,2753.0
2023-04-14 12:20:00,374.67,374.78,373.97,373.99,2852.0,365.4592,365.5665,364.7764,364.796,2852.0
2023-04-14 12:30:00,373.71,374.52,373.7,374.11,4994.0,364.5228,365.3129,364.5131,364.913,4994.0
2023-04-14 12:40:00,373.9,374.34,373.07,373.52,3741.0,364.7082,365.1374,363.8986,364.3375,3741.0
2023-04-14 12:50:00,373.44,374.02,373.25,374.02,2630.0,364.2595,364.8252,364.0741,364.8252,2630.0
2023-04-14 13:00:00,374.12,374.97,373.94,374.05,3101.0,364.9228,365.7519,364.7472,364.8545,3101.0
2023-04-14 13:10:00,374.4,375.63,374.36,375.35,1850.0,365.1959,366.3956,365.1569,366.1225,1850.0
2023-04-14 13:20:00,375.11,375.22,374.53,374.67,2759.0,365.8884,365.9957,365.3227,365.4592,2759.0
2023-04-14 13:30:00,374.19,374.53,373.4,373.91,3047.0,364.991,365.3227,364.2205,364.7179,3047.0
2023-04-14 13:40:00,374.01,374.59,374.01,374.59,2900.0,364.8155,365.3812,364.8155,365.3812,2900.0
2023-04-14 13:50:00,374.73,375.25,374.44,374.78,2700.0,365.5178,366.025,365.2349,365.5665,2700.0
2023-04-14 14:00:00,375.29,376.16,374.62,376.15,6363.0,366.064,366.9126,365.4105,366.9029,6363.0
2023-04-14 14:10:00,376.33,376.42,375.47,375.47,3268.0,367.0784,367.1662,366.2396,366.2396,3268.0
2023-04-14 14:20:00,375.25,376.15,375.25,376.15,3783.0,366.025,366.9029,366.025,366.9029,3783.0
2023-04-14 14:30:00,376.44,376.77,376.1,376.26,3003.0,367.1857,367.5076,366.8541,367.0102,3003.0
2023-04-14 14:40:00,376.17,376.44,375.66,376.4,2950.0,366.9224,367.1857,366.4249,367.1467,2950.0
2023-04-14 14:50:00,376.15,376.19,375.68,375.68,1500.0,366.9029,366.9419,366.4444,366.4444,1500.0
2023-04-14 15:00:00,376.0,376.26,375.8,375.86,4129.0,366.7565,367.0102,366.5615,366.62,4129.0
2023-04-14 15:10:00,375.8,375.96,374.78,375.53,7083.0,366.5615,366.7175,365.5665,366.2981,7083.0
2023-04-14 15:20:00,375.41,376.62,375.1,376.61,6540.0,366.181,367.3613,365.8787,367.3515,6540.0
2023-04-14 15:30:00,376.57,377.79,376.24,377.79,11871.0,367.3125,368.5025,366.9906,368.5025,11871.0
2023-04-14 15:40:00,377.91,378.08,377.28,377.69,17593.0,368.6196,368.7854,368.0051,368.405,17593.0
2023-04-14 15:50:00,377.56,378.95,376.98,377.83,66460.0,368.2782,369.634,367.7125,368.5416,66460.0
2023-04-17 09:30:00,379.46,381.42,378.59,381.37,10542.0,370.1315,372.0433,369.2829,371.9945,10542.0
2023-04-17 09:40:00,380.44,384.36,380.15,384.17,9507.0,371.0874,374.911,370.8045,374.7257,9507.0
2023-04-17 09:50:00,383.93,384.31,382.78,382.78,10243.0,374.4916,374.8623,373.3699,373.3699,10243.0
2023-04-17 10:00:00,383.38,384.15,382.66,383.34,7196.0,373.9551,374.7062,373.2528,373.9161,7196.0
2023-04-17 10:10:00,382.73,382.99,381.52,381.66,3475.0,373.3211,373.5747,372.1408,372.2774,3475.0
2023-04-17 10:20:00,381.7,382.9,381.7,382.46,7065.0,372.3164,373.4869,372.3164,373.0577,7065.0
2023-04-17 10:30:00,382.41,383.28,381.68,381.68,4923.0,373.009,373.8576,372.2969,372.2969,4923.0
2023-04-17 10:40:00,381.68,383.27,380.66,383.27,4460.0,372.2969,373.8478,371.302,373.8478,4460.0
2023-04-17 10:50:00,383.33,383.98,382.78,382.78,10190.0,373.9063,374.5404,373.3699,373.3699,10190.0
2023-04-17 11:00:00,382.98,383.64,382.59,382.61,10544.0,373.565,374.2087,373.1845,373.204,10544.0
2023-04-17 11:10:00,382.67,383.55,382.67,382.78,4655.0,373.2626,374.1209,373.2626,373.3699,4655.0
2023-04-17 11:20:00,382.66,384.17,382.54,383.03,4877.0,373.2528,374.7257,373.1358,373.6137,4877.0
2023-04-17 11:30:00,383.02,383.39,382.46,382.46,3515.0,373.604,373.9649,373.0577,373.0577,3515.0
2023-04-17 11:40:00,382.81,383.86,382.72,383.86,4964.0,373.3991,374.4233,373.3113,374.4233,4964.0
2023-04-17 11:50:00,384.08,384.22,383.68,384.1,6547.0,374.6379,374.7745,374.2477,374.6574,6547.0
2023-04-17 12:00:00,384.05,384.05,383.03,383.29,5929.0,374.6086,374.6086,373.6137,373.8673,5929.0
2023-04-17 12:10:00,383.76,384.0,383.15,383.51,4968.0,374.3258,374.5599,373.7308,374.0819,4968.0
2023-04-17 12:20:00,383.43,383.54,382.97,383.39,2166.0,374.0039,374.1112,373.5552,373.9649,2166.0
2023-04-17 12:30:00,383.3,383.6,382.91,383.59,4198.0,373.8771,374.1697,373.4967,374.16,4198.0
2023-04-17 12:40:00,383.67,383.67,382.77,382.78,3001.0,374.238,374.238,373.3601,373.3699,3001.0
2023-04-17 12:50:00,382.8,383.27,382.4,382.57,5497.0,373.3894,373.8478,372.9992,373.165,5497.0
2023-04-17 13:00:00,382.55,382.58,381.68,382.08,4774.0,373.1455,373.1748,372.2969,372.6871,4774.0
2023-04-17 13:10:00,382.13,383.62,382.13,383.4,7606.0,372.7358,374.1892,372.7358,373.9746,7606.0
2023-04-17 13:20:00,383.62,383.63,383.21,383.43,2800.0,374.1892,374.199,373.7893,374.0039,2800.0
2023-04-17 13:30:00,383.6,383.71,383.01,383.38,6021.0,374.1697,374.277,373.5942,373.9551,6021.0
2023-04-17 13:40:00,383.24,383.47,383.13,383.33,5441.0,373.8186,374.0429,373.7113,373.9063,5441.0
2023-04-17 13:50:00,383.36,383.36,381.88,382.13,5316.0,373.9356,373.9356,372.492,372.7358,5316.0
2023-04-17 14:00:00,382.23,382.23,381.35,381.78,2713.0,372.8334,372.8334,371.975,372.3945,2713.0
2023-04-17 14:10:00,381.67,381.99,381.44,381.87,3834.0,372.2872,372.5993,372.0628,372.4822,3834.0
2023-04-17 14:20:00,381.97,382.33,381.55,381.84,7367.0,372.5798,372.9309,372.1701,372.453,7367.0
2023-04-17 14:30:00,381.86,383.0,381.85,383.0,8605.0,372.4725,373.5845,372.4627,373.5845,8605.0
2023-04-17 14:40:00,383.15,384.07,383.03,383.8,5850.0,373.7308,374.6282,373.6137,374.3648,5850.0
2023-04-17 14:50:00,383.87,384.03,383.43,383.75,8480.0,374.4331,374.5891,374.0039,374.316,8480.0
2023-04-17 15:00:00,383.9,384.5,383.89,384.2,9840.0,374.4623,375.0476,374.4526,374.755,9840.0
2023-04-17 15:10:00,384.26,385.07,384.07,384.63,8664.0,374.8135,375.6036,374.6282,375.1744,8664.0
2023-04-17 15:20:00,384.64,384.78,384.41,384.58,7000.0,375.1841,375.3207,374.9598,375.1256,7000.0
2023-04-17 15:30:00,384.54,385.54,383.57,383.7,24724.0,375.0866,376.062,374.1404,374.2672,24724.0
2023-04-17 15:40:00,383.71,384.27,383.34,384.23,22163.0,374.277,374.8232,373.9161,374.7842,22163.0
2023-04-17 15:50:00,384.33,384.49,383.32,383.66,58019.0,374.8818,375.0378,373.8966,374.2282,58019.0
2023-04-18 09:30:00,386.0,388.42,385.28,388.42,12063.0,376.5107,378.8712,375.8084,378.8712,12063.0
2023-04-18 09:40:00,388.5,389.47,387.39,387.65,14423.0,378.9492,379.8954,377.8665,378.1201,14423.0
2023-04-18 09:50:00,387.38,387.39,384.79,385.51,13896.0,377.8568,377.8665,375.3305,376.0328,13896.0
2023-04-18 10:00:00,385.77,387.53,385.74,387.51,5525.0,376.2864,378.0031,376.2571,377.9836,5525.0
2023-04-18 10:10:00,386.61,387.03,384.77,386.34,6516.0,377.1057,377.5154,375.3109,376.8423,6516.0
2023-04-18 10:20:00,387.06,388.53,386.01,386.01,9000.0,377.5446,378.9785,376.5205,376.5205,9000.0
2023-04-18 10:30:00,385.99,386.45,385.13,385.37,9011.0,376.501,376.9496,375.6621,375.8962,9011.0
2023-04-18 10:40:00,385.83,386.84,385.83,386.34,3158.0,376.3449,377.3301,376.3449,376.8423,3158.0
2023-04-18 10:50:00,386.13,386.13,384.94,385.65,4076.0,376.6375,376.6375,375.4768,376.1693,4076.0
2023-04-18 11:00:00,386.02,386.54,385.75,385.9,4581.0,376.5302,377.0374,376.2669,376.4132,4581.0
2023-04-18 11:10:00,385.9,386.09,384.95,384.96,2100.0,376.4132,376.5985,375.4865,375.4963,2100.0
2023-04-18 11:20:00,384.78,385.27,384.37,385.27,4874.0,375.3207,375.7987,374.9208,375.7987,4874.0
2023-04-18 11:30:00,385.35,386.49,384.68,384.68,4172.0,375.8767,376.9887,375.2232,375.2232,4172.0
2023-04-18 11:40:00,384.64,386.03,384.02,385.77,13960.0,375.1841,376.54,374.5794,376.2864,13960.0
2023-04-18 11:50:00,385.8,385.96,385.61,385.84,6062.0,376.3156,376.4717,376.1303,376.3546,6062.0
2023-04-18 12:00:00,386.03,386.38,385.83,386.32,2761.0,376.54,376.8814,376.3449,376.8228,2761.0
2023-04-18 12:10:00,386.25,386.38,385.53,385.74,5752.0,376.7546,376.8814,376.0523,376.2571,5752.0
2023-04-18 12:20:00,385.74,386.56,385.65,386.56,6500.0,376.2571,377.0569,376.1693,377.0569,6500.0
2023-04-18 12:30:00,386.46,386.47,385.72,385.8,4650.0,376.9594,376.9692,376.2376,376.3156,4650.0
2023-04-18 12:40:00,385.83,386.24,385.76,386.16,3473.0,376.3449,376.7448,376.2766,376.6668,3473.0
2023-04-18 12:50:00,386.29,386.29,385.48,386.06,5690.0,376.7936,376.7936,376.0035,376.5692,5690.0
2023-04-18 13:00:00,385.93,386.88,385.77,386.74,4000.0,376.4424,377.3691,376.2864,377.2325,4000.0
2023-04-18 13:10:00,386.79,387.03,386.36,386.36,9154.0,377.2813,377.5154,376.8619,376.8619,9154.0
2023-04-18 13:20:00,386.44,386.45,385.82,386.09,5313.0,376.9399,376.9496,376.3351,376.5985,5313.0
2023-04-18 13:30:00,386.47,387.27,386.26,386.68,7267.0,376.9692,377.7495,376.7643,377.174,7267.0
2023-04-18 13:40:00,386.61,386.91,386.21,386.37,3651.0,377.1057,377.3983,376.7155,376.8716,3651.0
2023-04-18 13:50:00,386.36,386.37,385.73,385.73,8223.0,376.8619,376.8716,376.2473,376.2473,8223.0
2023-04-18 14:00:00,385.73,386.36,385.65,385.99,8503.0,376.2473,376.8619,376.1693,376.501,8503.0
2023-04-18 14:10:00,385.96,386.23,385.6,385.92,6339.0,376.4717,376.7351,376.1205,376.4327,6339.0
2023-04-18 14:20:00,385.87,386.68,385.86,386.54,3057.0,376.3839,377.174,376.3741,377.0374,3057.0
2023-04-18 14:30:00,386.51,386.77,386.23,386.77,5635.0,377.0082,377.2618,376.7351,377.2618,5635.0
2023-04-18 14:40:00,386.6,386.69,385.0,385.78,14644.0,377.096,377.1837,375.5353,376.2961,14644.0
2023-04-18 14:50:00,385.86,386.22,385.59,386.13,4017.0,376.3741,376.7253,376.1108,376.6375,4017.0
2023-04-18 15:00:00,386.15,386.67,385.9,386.67,4100.0,376.657,377.1642,376.4132,377.1642,4100.0
2023-04-18 15:10:00,386.67,387.08,386.28,386.44,6362.0,377.1642,377.5642,376.7838,376.9399,6362.0
2023-04-18 15:20:00,386.46,386.49,385.76,386.44,9444.0,376.9594,376.9887,376.2766,376.9399,9444.0
2023-04-18 15:30:00,386.27,386.89,385.99,386.55,19132.0,376.7741,377.3788,376.501,377.0472,19132.0
2023-04-18 15:40:00,386.52,386.8,386.26,386.79,10688.0,377.0179,377.291,376.7643,377.2813,10688.0
2023-04-18 15:50:00,386.73,387.4,386.45,387.37,51445.0,377.2228,377.8763,376.9496,377.847,51445.0
2023-04-19 09:30:00,382.9,384.02,380.58,381.37,54115.0,373.4869,374.5794,371.224,371.9945,54115.0
2023-04-19 09:40:00,382.26,382.93,380.58,381.01,32963.0,372.8627,373.5162,371.224,371.6434,32963.0
2023-04-19 09:50:00,380.94,382.86,378.86,379.7,10254.0,371.5751,373.4479,369.5462,370.3656,10254.0
2023-04-19 10:00:00,379.4,379.6,378.0,378.63,9384.0,370.073,370.268,368.7074,369.3219,9384.0
2023-04-19 10:10:00,378.67,378.8,377.5,378.11,9895.0,369.3609,369.4877,368.2197,368.8147,9895.0
2023-04-19 10:20:00,378.06,378.24,376.15,376.81,10831.0,368.7659,368.9415,366.9029,367.5466,10831.0
2023-04-19 10:30:00,377.1,377.5,376.7,377.31,3228.0,367.8295,368.2197,367.4393,368.0343,3228.0
2023-04-19 10:40:00,377.53,379.02,377.53,378.57,2837.0,368.2489,369.7023,368.2489,369.2634,2837.0
2023-04-19 10:50:00,378.52,379.46,378.35,379.34,3130.0,369.2146,370.1315,369.0488,370.0144,3130.0
2023-04-19 11:00:00,379.37,379.43,378.07,378.07,3853.0,370.0437,370.1022,368.7757,368.7757,3853.0
2023-04-19 11:10:00,377.85,378.12,377.63,377.9,2754.0,368.5611,368.8244,368.3465,368.6098,2754.0
2023-04-19 11:20:00,377.92,377.92,376.9,377.24,6094.0,368.6293,368.6293,367.6344,367.9661,6094.0
2023-04-19 11:30:00,377.01,378.09,376.8,377.96,7093.0,367.7417,368.7952,367.5369,368.6684,7093.0
2023-04-19 11:40:00,378.12,378.12,377.01,377.22,3631.0,368.8244,368.8244,367.7417,367.9466,3631.0
2023-04-19 11:50:00,377.36,377.86,377.2,377.85,3579.0,368.0831,368.5708,367.927,368.5611,3579.0
2023-04-19 12:00:00,378.13,378.55,377.76,378.27,4122.0,368.8342,369.2439,368.4733,368.9707,4122.0
2023-04-19 12:10:00,378.27,378.73,378.26,378.36,1443.0,368.9707,369.4194,368.961,369.0585,1443.0
2023-04-19 12:20:00,378.54,378.78,378.05,378.5,2479.0,369.2341,369.4682,368.7561,369.1951,2479.0
2023-04-19 12:30:00,378.3,379.35,378.19,378.74,4516.0,369.0,370.0242,368.8927,369.4292,4516.0
2023-04-19 12:40:00,378.5,379.12,378.5,378.91,2708.0,369.1951,369.7998,369.1951,369.595,2708.0
2023-04-19 12:50:00,378.94,379.49,378.85,379.25,1901.0,369.6243,370.1607,369.5365,369.9266,1901.0
2023-04-19 13:00:00,379.3,380.21,379.23,380.09,3535.0,369.9754,370.863,369.9071,370.746,3535.0
2023-04-19 13:10:00,380.05,380.21,379.24,379.46,2596.0,370.707,370.863,369.9169,370.1315,2596.0
2023-04-19 13:20:00,379.43,380.07,379.35,380.06,2425.0,370.1022,370.7265,370.0242,370.7167,2425.0
2023-04-19 13:30:00,380.16,380.32,379.43,379.47,5579.0,370.8143,370.9703,370.1022,370.1412,5579.0
2023-04-19 13:40:00,379.47,379.69,379.31,379.5,2086.0,370.1412,370.3558,369.9852,370.1705,2086.0
2023-04-19 13:50:00,379.55,379.98,379.29,379.29,3245.0,370.2193,370.6387,369.9657,369.9657,3245.0
2023-04-19 14:00:00,379.33,380.18,379.08,379.31,5912.0,370.0047,370.8338,369.7608,369.9852,5912.0
2023-04-19 14:10:00,379.1,379.57,379.1,379.52,7177.0,369.7803,370.2388,369.7803,370.19,7177.0
2023-04-19 14:20:00,379.39,379.79,379.36,379.73,3333.0,370.0632,370.4534,370.0339,370.3948,3333.0
2023-04-19 14:30:00,379.7,380.02,379.22,379.26,5147.0,370.3656,370.6777,369.8974,369.9364,5147.0
2023-04-19 14:40:00,379.39,379.46,379.08,379.42,3744.0,370.0632,370.1315,369.7608,370.0925,3744.0
2023-04-19 14:50:00,379.49,380.04,379.26,380.04,3680.0,370.1607,370.6972,369.9364,370.6972,3680.0
2023-04-19 15:00:00,380.17,380.9,379.94,380.9,7092.0,370.824,371.5361,370.5997,371.5361,7092.0
2023-04-19 15:10:00,380.82,381.27,380.28,380.35,7815.0,371.4581,371.897,370.9313,370.9996,7815.0
2023-04-19 15:20:00,380.25,380.36,379.77,379.82,7368.0,370.9021,371.0094,370.4339,370.4826,7368.0
2023-04-19 15:30:00,379.8,379.84,378.36,379.06,17824.0,370.4631,370.5021,369.0585,369.7413,17824.0
2023-04-19 15:40:00,378.96,379.1,377.58,377.95,23001.0,369.6438,369.7803,368.2977,368.6586,23001.0
2023-04-19 15:50:00,377.98,378.87,377.2,378.67,55427.0,368.6879,369.556,367.927,369.3609,55427.0
2023-04-20 09:30:00,372.55,373.47,371.42,372.63,30767.0,363.3914,364.2887,362.2891,363.4694,30767.0
2023-04-20 09:40:00,372.4,373.49,371.38,372.86,13833.0,363.245,364.3082,362.2501,363.6937,13833.0
2023-04-20 09:50:00,372.74,375.3,372.74,375.05,13913.0,363.5767,366.0738,363.5767,365.8299,13913.0
2023-04-20 10:00:00,375.18,375.31,373.94,374.52,15661.0,365.9567,366.0835,364.7472,365.3129,15661.0
2023-04-20 10:10:00,375.12,376.39,374.85,375.36,13885.0,365.8982,367.137,365.6348,366.1323,13885.0
2023-04-20 10:20:00,375.69,377.06,375.69,377.0,17142.0,366.4542,367.7905,366.4542,367.732,17142.0
2023-04-20 10:30:00,376.74,378.66,376.74,377.71,9700.0,367.4784,369.3512,367.4784,368.4245,9700.0
2023-04-20 10:40:00,378.0,378.15,377.21,378.15,10044.0,368.7074,368.8537,367.9368,368.8537,10044.0
2023-04-20 10:50:00,378.15,378.55,377.53,378.48,3709.0,368.8537,369.2439,368.2489,369.1756,3709.0
2023-04-20 11:00:00,378.24,378.83,377.34,377.62,2232.0,368.9415,369.517,368.0636,368.3367,2232.0
2023-04-20 11:10:00,378.05,378.96,377.74,378.17,8623.0,368.7561,369.6438,368.4538,368.8732,8623.0
2023-04-20 11:20:00,378.26,378.6,378.02,378.35,12677.0,368.961,369.2926,368.7269,369.0488,12677.0
2023-04-20 11:30:00,378.32,378.47,378.02,378.47,8355.0,369.0195,369.1658,368.7269,369.1658,8355.0
2023-04-20 11:40:00,378.31,379.14,378.07,378.81,6774.0,369.0098,369.8194,368.7757,369.4975,6774.0
2023-04-20 11:50:00,379.03,379.27,378.56,378.96,4118.0,369.7121,369.9462,369.2536,369.6438,4118.0
2023-04-20 12:00:00,379.07,379.15,377.57,378.11,5475.0,369.7511,369.8291,368.2879,368.8147,5475.0
2023-04-20 12:10:00,378.33,379.07,378.33,379.04,2132.0,369.0293,369.7511,369.0293,369.7218,2132.0
2023-04-20 12:20:00,378.99,379.64,378.68,379.32,17906.0,369.673,370.3071,369.3707,369.9949,17906.0
2023-04-20 12:30:00,379.51,380.37,378.62,378.67,16356.0,370.1803,371.0191,369.3121,369.3609,16356.0
2023-04-20 12:40:00,378.89,379.07,377.64,377.64,4304.0,369.5755,369.7511,368.3562,368.3562,4304.0
2023-04-20 12:50:00,377.57,379.14,377.43,379.14,2557.0,368.2879,369.8194,368.1514,369.8194,2557.0
2023-04-20 13:00:00,379.06,379.27,378.65,379.2,11699.0,369.7413,369.9462,369.3414,369.8779,11699.0
2023-04-20 13:10:00,379.47,379.78,379.47,379.63,2208.0,370.1412,370.4436,370.1412,370.2973,2208.0
2023-04-20 13:20:00,379.84,379.84,379.03,379.64,13088.0,370.5021,370.5021,369.7121,370.3071,13088.0
2023-04-20 13:30:00,379.7,379.8,378.48,378.48,12657.0,370.3656,370.4631,369.1756,369.1756,12657.0
2023-04-20 13:40:00,378.37,378.78,378.1,378.43,3476.0,369.0683,369.4682,368.8049,369.1268,3476.0
2023-04-20 13:50:00,378.37,378.73,378.37,378.53,2651.0,369.0683,369.4194,369.0683,369.2243,2651.0
2023-04-20 14:00:00,378.63,378.63,377.77,377.81,2802.0,369.3219,369.3219,368.483,368.522,2802.0
2023-04-20 14:10:00,378.03,378.51,377.66,377.66,4051.0,368.7366,369.2048,368.3757,368.3757,4051.0
2023-04-20 14:20:00,377.66,378.52,377.51,378.42,5648.0,368.3757,369.2146,368.2294,369.1171,5648.0
2023-04-20 14:30:00,378.45,378.45,377.03,377.1,3860.0,369.1463,369.1463,367.7612,367.8295,3860.0
2023-04-20 14:40:00,377.09,377.09,376.0,376.71,9405.0,367.8197,367.8197,366.7565,367.4491,9405.0
2023-04-20 14:50:00,376.81,377.41,376.43,377.39,3890.0,367.5466,368.1319,367.176,368.1124,3890.0
2023-04-20 15:00:00,377.26,377.32,376.83,377.08,2602.0,367.9856,368.0441,367.5661,367.81,2602.0
2023-04-20 15:10:00,376.93,376.93,375.46,375.78,5798.0,367.6637,367.6637,366.2298,366.542,5798.0
2023-04-20 15:20:00,375.6,376.33,375.27,375.38,4448.0,366.3664,367.0784,366.0445,366.1518,4448.0
2023-04-20 15:30:00,375.44,376.26,375.19,375.9,6091.0,366.2103,367.0102,365.9665,366.659,6091.0
2023-04-20 15:40:00,375.72,375.85,374.69,375.49,14347.0,366.4834,366.6102,365.4787,366.2591,14347.0
2023-04-20 15:50:00,375.33,376.34,374.66,375.52,87822.0,366.103,367.0882,365.4495,366.2883,87822.0
2023-04-21 09:30:00,373.99,374.0,369.7,370.82,20798.0,364.796,364.8057,360.6114,361.7039,20798.0
2023-04-21 09:40:00,371.0,373.47,369.77,373.47,13804.0,361.8795,364.2887,360.6797,364.2887,13804.0
2023-04-21 09:50:00,373.0,373.75,370.58,371.73,11266.0,363.8303,364.5619,361.4698,362.5915,11266.0
2023-04-21 10:00:00,371.75,372.5,370.45,371.9,4261.0,362.611,363.3426,361.343,362.7573,4261.0
2023-04-21 10:10:00,372.05,373.28,371.48,373.22,7262.0,362.9036,364.1034,362.3477,364.0449,7262.0
2023-04-21 10:20:00,373.54,373.54,371.98,372.5,2759.0,364.357,364.357,362.8354,363.3426,2759.0
2023-04-21 10:30:00,372.67,372.67,370.58,370.58,6552.0,363.5084,363.5084,361.4698,361.4698,6552.0
2023-04-21 10:40:00,370.6,370.67,367.09,368.82,19603.0,361.4893,361.5576,358.0656,359.7531,19603.0
2023-04-21 10:50:00,368.93,368.93,367.52,367.53,11850.0,359.8604,359.8604,358.485,358.4948,11850.0
2023-04-21 11:00:00,368.27,370.15,367.78,368.98,15877.0,359.2166,361.0504,358.7386,359.9091,15877.0
2023-04-21 11:10:00,368.74,369.71,368.21,369.23,12446.0,359.675,360.6212,359.1581,360.153,12446.0
2023-04-21 11:20:00,369.66,370.26,369.05,369.54,3900.0,360.5724,361.1577,359.9774,360.4554,3900.0
2023-04-21 11:30:00,369.83,370.89,369.3,369.68,6522.0,360.7382,361.7722,360.2213,360.5919,6522.0
2023-04-21 11:40:00,369.87,370.74,369.49,369.5,4300.0,360.7772,361.6259,360.4066,360.4163,4300.0
2023-04-21 11:50:00,369.51,370.87,369.5,370.41,4228.0,360.4261,361.7527,360.4163,361.304,4228.0
2023-04-21 12:00:00,370.58,370.92,370.13,370.13,5266.0,361.4698,361.8014,361.0309,361.0309,5266.0
2023-04-21 12:10:00,370.17,370.37,369.65,370.0,3460.0,361.0699,361.2649,360.5627,360.904,3460.0
2023-04-21 12:20:00,369.74,370.1,368.83,368.83,10056.0,360.6504,361.0016,359.7628,359.7628,10056.0
2023-04-21 12:30:00,368.72,368.95,368.0,368.0,6475.0,359.6555,359.8799,358.9532,358.9532,6475.0
2023-04-21 12:40:00,368.01,368.95,368.0,368.52,6825.0,358.963,359.8799,358.9532,359.4604,6825.0
2023-04-21 12:50:00,368.44,369.37,368.44,369.22,6878.0,359.3824,360.2895,359.3824,360.1432,6878.0
2023-04-21 13:00:00,369.15,370.03,368.86,370.03,12531.0,360.0749,360.9333,359.7921,360.9333,12531.0
2023-04-21 13:10:00,370.15,370.16,369.25,369.43,14299.0,361.0504,361.0601,360.1725,360.3481,14299.0
2023-04-21 13:20:00,369.06,369.07,368.41,368.76,14003.0,359.9872,359.9969,359.3531,359.6945,14003.0
2023-04-21 13:30:00,369.19,370.53,369.14,370.39,6065.0,360.114,361.421,360.0652,361.2845,6065.0
2023-04-21 13:40:00,370.43,371.16,370.43,370.48,5094.0,361.3235,362.0355,361.3235,361.3722,5094.0
2023-04-21 13:50:00,370.71,371.02,370.17,370.39,4785.0,361.5966,361.899,361.0699,361.2845,4785.0
2023-04-21 14:00:00,370.3,370.82,370.13,370.15,6297.0,361.1967,361.7039,361.0309,361.0504,6297.0
2023-04-21 14:10:00,370.21,370.72,369.72,369.87,11572.0,361.1089,361.6063,360.6309,360.7772,11572.0
2023-04-21 14:20:00,369.72,370.79,369.72,370.59,26584.0,360.6309,361.6746,360.6309,361.4795,26584.0
2023-04-21 14:30:00,370.54,370.54,369.89,370.11,15685.0,361.4308,361.4308,360.7968,361.0113,15685.0
2023-04-21 14:40:00,370.0,370.08,369.43,370.06,4556.0,360.904,360.9821,360.3481,360.9626,4556.0
2023-04-21 14:50:00,370.16,370.59,370.11,370.59,3683.0,361.0601,361.4795,361.0113,361.4795,3683.0
2023-04-21 15:00:00,370.85,371.11,370.26,370.68,4140.0,361.7331,361.9868,361.1577,361.5673,4140.0
2023-04-21 15:10:00,370.8,371.05,370.58,371.03,3401.0,361.6844,361.9282,361.4698,361.9087,3401.0
2023-04-21 15:20:00,371.0,371.62,370.8,371.6,13246.0,361.8795,362.4842,361.6844,362.4647,13246.0
2023-04-21 15:30:00,371.6,372.34,371.55,372.08,7228.0,362.4647,363.1865,362.4159,362.9329,7228.0
2023-04-21 15:40:00,372.08,372.28,371.1,372.08,13728.0,362.9329,363.128,361.977,362.9329,13728.0
2023-04-21 15:50:00,372.29,373.21,371.99,372.53,42633.0,363.1377,364.0351,362.8451,363.3718,42633.0
2023-04-24 09:30:00,373.68,377.5,373.68,377.5,34903.0,364.4936,368.2197,364.4936,368.2197,34903.0
2023-04-24 09:40:00,377.63,379.91,377.54,379.78,30843.0,368.3465,370.5704,368.2587,370.4436,30843.0
2023-04-24 09:50:00,379.66,380.16,378.38,379.56,14790.0,370.3266,370.8143,369.078,370.229,14790.0
2023-04-24 10:00:00,380.0,380.92,379.95,380.13,6018.0,370.6582,371.5556,370.6094,370.785,6018.0
2023-04-24 10:10:00,380.17,381.5,379.89,380.43,9180.0,370.824,372.1213,370.5509,371.0776,9180.0
2023-04-24 10:20:00,380.35,380.83,379.75,380.36,5056.0,370.9996,371.4678,370.4144,371.0094,5056.0
2023-04-24 10:30:00,380.57,381.42,378.96,379.19,13396.0,371.2142,372.0433,369.6438,369.8681,13396.0
2023-04-24 10:40:00,379.24,379.36,376.9,377.28,11488.0,369.9169,370.0339,367.6344,368.0051,11488.0
2023-04-24 10:50:00,377.48,377.72,376.4,376.4,3000.0,368.2002,368.4343,367.1467,367.1467,3000.0
2023-04-24 11:00:00,376.54,377.25,376.45,376.94,3805.0,367.2833,367.9758,367.1955,367.6734,3805.0
2023-04-24 11:10:00,377.15,377.94,377.05,377.77,5305.0,367.8783,368.6489,367.7807,368.483,5305.0
2023-04-24 11:20:00,377.88,378.95,377.85,378.92,3748.0,368.5903,369.634,368.5611,369.6048,3748.0
2023-04-24 11:30:00,378.78,380.02,378.78,379.38,3815.0,369.4682,370.6777,369.4682,370.0535,3815.0
2023-04-24 11:40:00,379.12,379.56,378.8,379.36,3137.0,369.7998,370.229,369.4877,370.0339,3137.0
2023-04-24 11:50:00,379.33,379.34,378.27,378.37,3100.0,370.0047,370.0144,368.9707,369.0683,3100.0
2023-04-24 12:00:00,378.37,379.97,378.37,379.79,8702.0,369.0683,370.6289,369.0683,370.4534,8702.0
2023-04-24 12:10:00,379.68,379.83,378.92,379.34,5527.0,370.3461,370.4924,369.6048,370.0144,5527.0
2023-04-24 12:20:00,379.36,380.15,379.36,379.73,4746.0,370.0339,370.8045,370.0339,370.3948,4746.0
2023-04-24 12:30:00,379.54,379.68,379.03,379.11,3227.0,370.2095,370.3461,369.7121,369.7901,3227.0
2023-04-24 12:40:00,379.18,379.72,378.86,379.72,5320.0,369.8584,370.3851,369.5462,370.3851,5320.0
2023-04-24 12:50:00,380.1,381.3,380.07,380.85,8773.0,370.7558,371.9263,370.7265,371.4873,8773.0
2023-04-24 13:00:00,380.78,380.82,379.42,379.43,9867.0,371.419,371.4581,370.0925,370.1022,9867.0
2023-04-24 13:10:00,379.42,379.74,379.35,379.6,3981.0,370.0925,370.4046,370.0242,370.268,3981.0
2023-04-24 13:20:00,379.67,380.83,379.57,380.83,8339.0,370.3363,371.4678,370.2388,371.4678,8339.0
2023-04-24 13:30:00,380.74,381.71,380.44,380.98,16447.0,371.38,372.3262,371.0874,371.6141,16447.0
2023-04-24 13:40:00,380.8,381.64,380.8,381.42,8801.0,371.4385,372.2579,371.4385,372.0433,8801.0
2023-04-24 13:50:00,381.64,381.92,381.35,381.38,5202.0,372.2579,372.531,371.975,372.0043,5202.0
2023-04-24 14:00:00,381.36,382.03,381.2,381.21,16537.0,371.9848,372.6383,371.8287,371.8385,16537.0
2023-04-24 14:10:00,380.97,381.12,380.53,380.78,3342.0,371.6044,371.7507,371.1752,371.419,3342.0
2023-04-24 14:20:00,380.63,380.63,380.1,380.53,2000.0,371.2727,371.2727,370.7558,371.1752,2000.0
2023-04-24 14:30:00,380.69,380.69,380.06,380.21,2822.0,371.3312,371.3312,370.7167,370.863,2822.0
2023-04-24 14:40:00,380.06,381.26,380.06,381.26,1802.0,370.7167,371.8872,370.7167,371.8872,1802.0
2023-04-24 14:50:00,381.24,381.57,381.06,381.29,3671.0,371.8677,372.1896,371.6922,371.9165,3671.0
2023-04-24 15:00:00,381.6,382.01,381.48,381.74,7344.0,372.2189,372.6188,372.1018,372.3554,7344.0
2023-04-24 15:10:00,381.85,382.98,381.85,382.94,9326.0,372.4627,373.565,372.4627,373.5259,9326.0
2023-04-24 15:20:00,382.81,383.18,382.74,382.97,28244.0,373.3991,373.76,373.3309,373.5552,28244.0
2023-04-24 15:30:00,383.03,383.37,382.86,383.06,25189.0,373.6137,373.9454,373.4479,373.643,25189.0
2023-04-24 15:40:00,383.06,384.11,382.94,383.85,17666.0,373.643,374.6672,373.5259,374.4136,17666.0
2023-04-24 15:50:00,383.82,384.09,382.96,383.63,104540.0,374.3843,374.6477,373.5454,374.199,104540.0
2023-04-25 09:30:00,379.5,381.63,379.5,380.38,10226.0,370.1705,372.2481,370.1705,371.0289,10226.0
2023-04-25 09:40:00,380.69,380.79,377.35,377.35,8963.0,371.3312,371.4288,368.0734,368.0734,8963.0
2023-04-25 09:50:00,377.36,377.87,376.07,377.38,36513.0,368.0831,368.5806,366.8248,368.1026,36513.0
2023-04-25 10:00:00,377.58,378.65,377.11,377.78,7377.0,368.2977,369.3414,367.8393,368.4928,7377.0
2023-04-25 10:10:00,377.41,378.83,377.41,378.62,10399.0,368.1319,369.517,368.1319,369.3121,10399.0
2023-04-25 10:20:00,378.47,378.92,377.75,378.9,10579.0,369.1658,369.6048,368.4635,369.5853,10579.0
2023-04-25 10:30:00,378.67,378.98,377.73,378.63,22851.0,369.3609,369.6633,368.444,369.3219,22851.0
2023-04-25 10:40:00,378.6,379.74,378.52,379.67,57876.0,369.2926,370.4046,369.2146,370.3363,57876.0
2023-04-25 10:50:00,379.88,380.58,379.84,380.33,3358.0,370.5412,371.224,370.5021,370.9801,3358.0
2023-04-25 11:00:00,380.56,381.24,380.29,380.7,3109.0,371.2044,371.8677,370.9411,371.341,3109.0
2023-04-25 11:10:00,381.03,381.52,380.68,380.97,4883.0,371.6629,372.1408,371.3215,371.6044,4883.0
2023-04-25 11:20:00,380.9,381.23,380.23,380.91,4387.0,371.5361,371.858,370.8826,371.5458,4387.0
2023-04-25 11:30:00,381.01,381.02,380.23,380.47,16667.0,371.6434,371.6531,370.8826,371.1167,16667.0
2023-04-25 11:40:00,380.33,380.59,379.13,379.54,14066.0,370.9801,371.2337,369.8096,370.2095,14066.0
2023-04-25 11:50:00,379.18,379.68,378.01,379.41,51125.0,369.8584,370.3461,368.7171,370.0827,51125.0
2023-04-25 12:00:00,379.51,379.75,378.78,379.1,36077.0,370.1803,370.4144,369.4682,369.7803,36077.0
2023-04-25 12:10:00,378.9,379.92,378.8,379.81,5942.0,369.5853,370.5802,369.4877,370.4729,5942.0
2023-04-25 12:20:00,379.85,380.05,379.24,379.46,8149.0,370.5119,370.707,369.9169,370.1315,8149.0
2023-04-25 12:30:00,379.46,379.78,379.21,379.44,4659.0,370.1315,370.4436,369.8876,370.112,4659.0
2023-04-25 12:40:00,379.62,380.17,379.52,379.52,5100.0,370.2876,370.824,370.19,370.19,5100.0
2023-04-25 12:50:00,379.39,379.74,379.39,379.44,14371.0,370.0632,370.4046,370.0632,370.112,14371.0
2023-04-25 13:00:00,379.57,380.18,379.32,379.52,14356.0,370.2388,370.8338,369.9949,370.19,14356.0
2023-04-25 13:10:00,379.59,379.78,377.39,378.08,12004.0,370.2583,370.4436,368.1124,368.7854,12004.0
2023-04-25 13:20:00,377.65,377.9,376.12,377.12,20844.0,368.366,368.6098,366.8736,367.849,20844.0
2023-04-25 13:30:00,376.98,379.39,376.93,379.35,98185.0,367.7125,370.0632,367.6637,370.0242,98185.0
2023-04-25 13:40:00,379.25,380.08,378.92,379.03,66188.0,369.9266,370.7362,369.6048,369.7121,66188.0
2023-04-25 13:50:00,379.29,379.56,379.03,379.1,7301.0,369.9657,370.229,369.7121,369.7803,7301.0
2023-04-25 14:00:00,379.25,379.4,378.28,379.26,12854.0,369.9266,370.073,368.9805,369.9364,12854.0
2023-04-25 14:10:00,379.25,379.6,378.95,379.39,5890.0,369.9266,370.268,369.634,370.0632,5890.0
2023-04-25 14:20:00,379.35,380.02,379.15,380.02,14566.0,370.0242,370.6777,369.8291,370.6777,14566.0
2023-04-25 14:30:00,379.75,380.05,379.64,380.0,17760.0,370.4144,370.707,370.3071,370.6582,17760.0
2023-04-25 14:40:00,379.75,380.14,379.65,379.96,21668.0,370.4144,370.7948,370.3168,370.6192,21668.0
2023-04-25 14:50:00,380.1,380.1,377.86,378.15,98827.0,370.7558,370.7558,368.5708,368.8537,98827.0
2023-04-25 15:00:00,378.02,378.23,377.6,377.85,7939.0,368.7269,368.9317,368.3172,368.5611,7939.0
2023-04-25 15:10:00,377.79,378.26,377.71,377.93,11867.0,368.5025,368.961,368.4245,368.6391,11867.0
2023-04-25 15:20:00,378.02,378.72,377.84,378.04,4507.0,368.7269,369.4097,368.5513,368.7464,4507.0
2023-04-25 15:30:00,378.05,378.09,377.4,377.86,13638.0,368.7561,368.7952,368.1221,368.5708,13638.0
2023-04-25 15:40:00,377.75,377.98,377.18,377.43,25713.0,368.4635,368.6879,367.9075,368.1514,25713.0
2023-04-25 15:50:00,376.71,377.83,376.31,377.77,69118.0,367.4491,368.5416,367.0589,368.483,69118.0
2023-04-26 09:30:00,378.78,380.11,377.87,379.62,16185.0,369.4682,370.7655,368.5806,370.2876,16185.0
2023-04-26 09:40:00,379.5,380.89,378.5,378.72,13687.0,370.1705,371.5263,369.1951,369.4097,13687.0
2023-04-26 09:50:00,379.0,380.18,377.26,377.73,47480.0,369.6828,370.8338,367.9856,368.444,47480.0
2023-04-26 10:00:00,377.38,381.16,377.3,381.1,25369.0,368.1026,371.7897,368.0246,371.7312,25369.0
2023-04-26 10:10:00,380.85,380.85,377.63,378.69,78083.0,371.4873,371.4873,368.3465,369.3804,78083.0
2023-04-26 10:20:00,378.77,379.17,377.77,378.22,98471.0,369.4584,369.8486,368.483,368.922,98471.0
2023-04-26 10:30:00,378.37,378.95,377.07,377.25,24068.0,369.0683,369.634,367.8002,367.9758,24068.0
2023-04-26 10:40:00,377.3,378.02,376.37,376.69,91667.0,368.0246,368.7269,367.1174,367.4296,91667.0
2023-04-26 10:50:00,376.8,378.84,376.79,378.46,13281.0,367.5369,369.5267,367.5271,369.1561,13281.0
2023-04-26 11:00:00,378.62,380.02,377.86,379.42,9996.0,369.3121,370.6777,368.5708,370.0925,9996.0
2023-04-26 11:10:00,379.35,379.38,378.72,379.05,16243.0,370.0242,370.0535,369.4097,369.7316,16243.0
2023-04-26 11:20:00,379.18,379.79,378.64,378.79,14967.0,369.8584,370.4534,369.3316,369.478,14967.0
2023-04-26 11:30:00,379.03,379.19,377.56,378.08,16757.0,369.7121,369.8681,368.2782,368.7854,16757.0
2023-04-26 11:40:00,377.9,379.12,377.83,378.94,9034.0,368.6098,369.7998,368.5416,369.6243,9034.0
2023-04-26 11:50:00,378.75,379.34,378.32,378.89,13164.0,369.4389,370.0144,369.0195,369.5755,13164.0
2023-04-26 12:00:00,378.8,379.68,378.8,378.87,4395.0,369.4877,370.3461,369.4877,369.556,4395.0
2023-04-26 12:10:00,378.66,378.8,377.55,377.6,4200.0,369.3512,369.4877,368.2684,368.3172,4200.0
2023-04-26 12:20:00,377.36,378.8,377.36,377.61,48169.0,368.0831,369.4877,368.0831,368.327,48169.0
2023-04-26 12:30:00,377.38,379.19,377.04,379.11,18035.0,368.1026,369.8681,367.771,369.7901,18035.0
2023-04-26 12:40:00,379.12,379.12,377.96,378.43,74606.0,369.7998,369.7998,368.6684,369.1268,74606.0
2023-04-26 12:50:00,378.61,378.61,377.77,378.45,6057.0,369.3024,369.3024,368.483,369.1463,6057.0
2023-04-26 13:00:00,378.63,379.2,378.08,379.19,20108.0,369.3219,369.8779,368.7854,369.8681,20108.0
2023-04-26 13:10:00,379.2,381.12,378.87,380.83,57051.0,369.8779,371.7507,369.556,371.4678,57051.0
2023-04-26 13:20:00,380.89,381.29,378.7,379.38,12815.0,371.5263,371.9165,369.3902,370.0535,12815.0
2023-04-26 13:30:00,379.06,379.83,378.52,379.25,10289.0,369.7413,370.4924,369.2146,369.9266,10289.0
2023-04-26 13:40:00,379.25,380.17,379.25,379.38,18114.0,369.9266,370.824,369.9266,370.0535,18114.0
2023-04-26 13:50:00,379.24,379.38,377.49,377.5,19052.0,369.9169,370.0535,368.2099,368.2197,19052.0
2023-04-26 14:00:00,377.15,377.74,376.8,377.62,6667.0,367.8783,368.4538,367.5369,368.3367,6667.0
2023-04-26 14:10:00,377.47,378.61,377.44,377.74,19842.0,368.1904,369.3024,368.1611,368.4538,19842.0
2023-04-26 14:20:00,377.74,378.77,377.42,378.46,12193.0,368.4538,369.4584,368.1416,369.1561,12193.0
2023-04-26 14:30:00,378.48,378.48,376.45,376.45,9885.0,369.1756,369.1756,367.1955,367.1955,9885.0
2023-04-26 14:40:00,376.36,376.58,374.44,374.44,17189.0,367.1077,367.3223,365.2349,365.2349,17189.0
2023-04-26 14:50:00,374.51,375.49,374.38,374.87,17332.0,365.3032,366.2591,365.1764,365.6543,17332.0
2023-04-26 15:00:00,374.92,375.53,374.4,375.3,8783.0,365.7031,366.2981,365.1959,366.0738,8783.0
2023-04-26 15:10:00,375.32,376.13,374.83,374.93,14151.0,366.0933,366.8833,365.6153,365.7128,14151.0
2023-04-26 15:20:00,374.74,374.89,374.02,374.89,11449.0,365.5275,365.6738,364.8252,365.6738,11449.0
2023-04-26 15:30:00,374.91,375.39,373.78,374.36,29913.0,365.6933,366.1615,364.5911,365.1569,29913.0
2023-04-26 15:40:00,374.44,374.5,372.62,373.76,48829.0,365.2349,365.2934,363.4596,364.5716,48829.0
2023-04-26 15:50:00,373.39,375.34,372.96,374.87,88696.0,364.2107,366.1128,363.7913,365.6543,88696.0
2023-04-27 09:30:00,356.0,356.13,345.07,349.97,160612.0,347.2482,347.375,336.5869,341.3665,160612.0
2023-04-27 09:40:00,349.97,350.98,346.65,348.49,95220.0,341.3665,342.3516,338.1281,339.9228,95220.0
2023-04-27 09:50:00,348.97,351.75,348.47,350.88,59270.0,340.391,343.1027,339.9033,342.2541,59270.0
2023-04-27 10:00:00,351.18,352.55,349.81,351.52,74783.0,342.5467,343.883,341.2104,342.8784,74783.0
2023-04-27 10:10:00,351.61,356.48,350.66,354.36,48475.0,342.9661,347.7164,342.0395,345.6485,48475.0
2023-04-27 10:20:00,354.6,354.92,351.71,353.44,31315.0,345.8826,346.1948,343.0637,344.7512,31315.0
2023-04-27 10:30:00,353.81,355.15,352.2,353.98,29901.0,345.1121,346.4191,343.5416,345.2779,29901.0
2023-04-27 10:40:00,353.99,356.45,353.36,356.26,44676.0,345.2876,347.6872,344.6731,347.5018,44676.0
2023-04-27 10:50:00,356.21,356.21,352.04,353.24,49619.0,347.4531,347.4531,343.3856,344.5561,49619.0
2023-04-27 11:00:00,352.97,353.68,352.13,352.74,25259.0,344.2927,344.9853,343.4734,344.0684,25259.0
2023-04-27 11:10:00,352.79,354.0,351.41,351.87,42523.0,344.1171,345.2974,342.7711,343.2197,42523.0
2023-04-27 11:20:00,351.73,351.81,348.7,349.88,24607.0,343.0832,343.1612,340.1277,341.2787,24607.0
2023-04-27 11:30:00,349.51,352.47,349.51,351.19,24564.0,340.9178,343.805,340.9178,342.5565,24564.0
2023-04-27 11:40:00,350.98,351.48,349.35,350.07,11677.0,342.3516,342.8393,340.7617,341.464,11677.0
2023-04-27 11:50:00,350.36,350.39,348.15,349.93,17194.0,341.7469,341.7761,339.5912,341.3274,17194.0
2023-04-27 12:00:00,349.68,350.91,349.6,350.0,17408.0,341.0836,342.2833,341.0056,341.3957,17408.0
2023-04-27 12:10:00,350.01,352.72,349.89,352.47,23283.0,341.4055,344.0489,341.2884,343.805,23283.0
2023-04-27 12:20:00,352.5,352.93,351.39,351.39,7825.0,343.8343,344.2537,342.7515,342.7515,7825.0
2023-04-27 12:30:00,351.31,353.78,351.31,352.95,24524.0,342.6735,345.0828,342.6735,344.2732,24524.0
2023-04-27 12:40:00,353.12,353.85,352.56,353.72,11660.0,344.439,345.1511,343.8928,345.0243,11660.0
2023-04-27 12:50:00,353.5,354.05,352.23,353.08,13563.0,344.8097,345.3462,343.5709,344.4,13563.0
2023-04-27 13:00:00,353.27,353.74,352.31,353.22,7086.0,344.5853,345.0438,343.6489,344.5366,7086.0
2023-04-27 13:10:00,353.14,354.46,353.14,353.61,11165.0,344.4585,345.7461,344.4585,344.917,11165.0
2023-04-27 13:20:00,353.69,354.19,352.6,352.88,5621.0,344.995,345.4827,343.9318,344.2049,5621.0
2023-04-27 13:30:00,352.99,354.13,352.99,353.45,6150.0,344.3122,345.4242,344.3122,344.7609,6150.0
2023-04-27 13:40:00,353.45,355.68,353.05,355.68,11138.0,344.7609,346.9361,344.3707,346.9361,11138.0
2023-04-27 13:50:00,355.5,355.66,353.67,353.91,9882.0,346.7605,346.9166,344.9755,345.2096,9882.0
2023-04-27 14:00:00,353.88,354.37,353.23,353.97,14110.0,345.1803,345.6583,344.5463,345.2681,14110.0
2023-04-27 14:10:00,354.08,355.68,354.07,355.6,11469.0,345.3754,346.9361,345.3657,346.8581,11469.0
2023-04-27 14:20:00,355.71,356.41,354.88,355.58,14687.0,346.9653,347.6481,346.1558,346.8385,14687.0
2023-04-27 14:30:00,355.7,356.98,355.59,356.98,9624.0,346.9556,348.2041,346.8483,348.2041,9624.0
2023-04-27 14:40:00,357.06,357.38,355.99,356.65,26362.0,348.2822,348.5943,347.2385,347.8822,26362.0
2023-04-27 14:50:00,356.8,357.82,356.8,357.55,11540.0,348.0286,349.0235,348.0286,348.7601,11540.0
2023-04-27 15:00:00,357.72,357.76,356.49,356.64,12423.0,348.9259,348.9649,347.7262,347.8725,12423.0
2023-04-27 15:10:00,356.42,356.65,355.99,355.99,9795.0,347.6579,347.8822,347.2385,347.2385,9795.0
2023-04-27 15:20:00,355.9,356.17,355.34,355.83,17384.0,347.1507,347.414,346.6044,347.0824,17384.0
2023-04-27 15:30:00,355.7,356.46,355.36,355.87,28646.0,346.9556,347.6969,346.624,347.1214,28646.0
2023-04-27 15:40:00,355.79,356.86,355.64,356.57,38680.0,347.0434,348.0871,346.8971,347.8042,38680.0
2023-04-27 15:50:00,356.5,357.98,356.45,357.8,98049.0,347.7359,349.1795,347.6872,349.004,98049.0
2023-04-28 09:30:00,354.53,357.5,350.57,351.2,44537.0,345.8144,348.7113,341.9517,342.5662,44537.0
2023-04-28 09:40:00,350.88,352.55,350.24,351.9,19241.0,342.2541,343.883,341.6298,343.249,19241.0
2023-04-28 09:50:00,351.97,354.36,351.5,351.87,33427.0,343.3173,345.6485,342.8588,343.2197,33427.0
2023-04-28 10:00:00,352.2,354.89,352.2,354.78,11993.0,343.5416,346.1655,343.5416,346.0582,11993.0
2023-04-28 10:10:00,354.84,357.39,354.74,357.14,17686.0,346.1167,348.604,346.0192,348.3602,17686.0
2023-04-28 10:20:00,357.41,359.27,357.38,358.81,9731.0,348.6236,350.4378,348.5943,349.9891,9731.0
2023-04-28 10:30:00,358.87,359.67,356.9,358.33,15634.0,350.0477,350.828,348.1261,349.5209,15634.0
2023-04-28 10:40:00,358.26,360.5,358.25,360.29,9934.0,349.4527,351.6376,349.4429,351.4328,9934.0
2023-04-28 10:50:00,360.43,360.43,357.21,357.62,9396.0,351.5693,351.5693,348.4285,348.8284,9396.0
2023-04-28 11:00:00,357.54,357.57,354.54,355.81,20450.0,348.7504,348.7796,345.8241,347.0629,20450.0
2023-04-28 11:10:00,355.96,357.04,355.95,356.85,6321.0,347.2092,348.2627,347.1994,348.0773,6321.0
2023-04-28 11:20:00,357.05,357.05,356.0,356.52,5755.0,348.2724,348.2724,347.2482,347.7554,5755.0
2023-04-28 11:30:00,356.61,357.09,356.01,356.21,3486.0,347.8432,348.3114,347.258,347.4531,3486.0
2023-04-28 11:40:00,356.17,356.5,355.29,356.3,9709.0,347.414,347.7359,346.5557,347.5408,9709.0
2023-04-28 11:50:00,356.18,356.55,355.54,356.46,2725.0,347.4238,347.7847,346.7995,347.6969,2725.0
2023-04-28 12:00:00,356.63,356.85,355.38,355.38,6868.0,347.8627,348.0773,346.6435,346.6435,6868.0
2023-04-28 12:10:00,355.32,357.08,355.32,356.9,6151.0,346.5849,348.3017,346.5849,348.1261,6151.0
2023-04-28 12:20:00,356.67,357.01,356.42,356.76,7283.0,347.9017,348.2334,347.6579,347.9895,7283.0
2023-04-28 12:30:00,356.96,357.58,356.67,356.79,6332.0,348.1846,348.7894,347.9017,348.0188,6332.0
2023-04-28 12:40:00,356.72,357.59,356.5,357.55,9527.0,347.9505,348.7991,347.7359,348.7601,9527.0
2023-04-28 12:50:00,356.76,358.42,356.39,358.42,11388.0,347.9895,349.6087,347.6286,349.6087,11388.0
2023-04-28 13:00:00,358.64,358.64,356.75,356.87,7360.0,349.8233,349.8233,347.9798,348.0968,7360.0
2023-04-28 13:10:00,357.05,357.53,356.89,356.9,5280.0,348.2724,348.7406,348.1163,348.1261,5280.0
2023-04-28 13:20:00,356.88,357.86,356.87,357.79,4278.0,348.1066,349.0625,348.0968,348.9942,4278.0
2023-04-28 13:30:00,357.74,358.39,357.39,357.71,8800.0,348.9454,349.5795,348.604,348.9162,8800.0
2023-04-28 13:40:00,357.67,357.8,356.96,357.77,4000.0,348.8772,349.004,348.1846,348.9747,4000.0
2023-04-28 13:50:00,357.64,357.69,357.0,357.59,5269.0,348.8479,348.8967,348.2236,348.7991,5269.0
2023-04-28 14:00:00,357.83,359.19,357.77,359.13,5148.0,349.0332,350.3598,348.9747,350.3013,5148.0
2023-04-28 14:10:00,359.04,359.51,358.8,359.25,8419.0,350.2135,350.6719,349.9794,350.4183,8419.0
2023-04-28 14:20:00,359.31,359.73,358.71,358.71,6647.0,350.4768,350.8865,349.8916,349.8916,6647.0
2023-04-28 14:30:00,358.93,359.38,358.3,358.97,12153.0,350.1062,350.5451,349.4917,350.1452,12153.0
2023-04-28 14:40:00,359.02,359.42,358.09,358.65,10011.0,350.194,350.5841,349.2868,349.8331,10011.0
2023-04-28 14:50:00,358.48,358.88,357.97,358.75,8191.0,349.6672,350.0574,349.1698,349.9306,8191.0
2023-04-28 15:00:00,358.98,359.83,358.89,359.62,6078.0,350.155,350.9841,350.0672,350.7792,6078.0
2023-04-28 15:10:00,359.54,360.95,359.41,360.95,8540.0,350.7012,352.0765,350.5744,352.0765,8540.0
2023-04-28 15:20:00,360.81,360.95,359.69,359.86,8142.0,351.94,352.0765,350.8475,351.0133,8142.0
2023-04-28 15:30:00,360.02,360.34,359.72,360.09,7742.0,351.1694,351.4815,350.8768,351.2377,7742.0
2023-04-28 15:40:00,360.12,360.8,359.92,360.73,21064.0,351.2669,351.9302,351.0718,351.8619,21064.0
2023-04-28 15:50:00,360.64,361.81,360.15,361.04,80853.0,351.7741,352.9154,351.2962,352.1643,80853.0
2023-05-01 09:30:00,360.96,363.7,360.0,363.5,16070.0,352.0863,354.7589,351.1499,354.5638,16070.0
2023-05-01 09:40:00,363.88,364.62,362.6,362.87,8470.0,354.9345,355.6563,353.686,353.9493,8470.0
2023-05-01 09:50:00,362.79,363.09,361.35,361.97,13443.0,353.8713,354.1639,352.4667,353.0715,13443.0
2023-05-01 10:00:00,361.63,364.89,360.49,364.64,13635.0,352.7398,355.9197,351.6278,355.6758,13635.0
2023-05-01 10:10:00,364.64,367.77,363.78,367.01,10146.0,355.6758,358.7289,354.837,357.9876,10146.0
2023-05-01 10:20:00,366.74,366.74,365.03,365.27,8850.0,357.7242,357.7242,356.0562,356.2903,8850.0
2023-05-01 10:30:00,365.52,366.52,365.43,366.51,6126.0,356.5342,357.5096,356.4464,357.4998,6126.0
2023-05-01 10:40:00,366.74,368.03,365.53,368.03,8324.0,357.7242,358.9825,356.5439,358.9825,8324.0
2023-05-01 10:50:00,367.56,368.34,365.95,366.01,18636.0,358.524,359.2849,356.9536,357.0121,18636.0
2023-05-01 11:00:00,366.22,366.66,364.34,364.48,13816.0,357.217,357.6462,355.3832,355.5197,13816.0
2023-05-01 11:10:00,364.46,364.74,363.28,363.31,3130.0,355.5002,355.7734,354.3492,354.3785,3130.0
2023-05-01 11:20:00,363.29,363.9,362.92,363.23,6167.0,354.359,354.954,353.9981,354.3005,6167.0
2023-05-01 11:30:00,363.21,363.34,362.69,363.19,4270.0,354.281,354.4078,353.7738,354.2615,4270.0
2023-05-01 11:40:00,362.74,363.07,362.02,362.27,5277.0,353.8225,354.1444,353.1202,353.3641,5277.0
2023-05-01 11:50:00,362.01,362.57,361.69,362.39,5652.0,353.1105,353.6567,352.7983,353.4811,5652.0
2023-05-01 12:00:00,362.56,362.89,362.01,362.05,4611.0,353.6469,353.9688,353.1105,353.1495,4611.0
2023-05-01 12:10:00,362.26,362.52,361.96,362.33,12881.0,353.3543,353.6079,353.0617,353.4226,12881.0
2023-05-01 12:20:00,362.3,364.04,362.3,363.52,14191.0,353.3933,355.0906,353.3933,354.5833,14191.0
2023-05-01 12:30:00,363.55,364.12,363.47,363.91,3801.0,354.6126,355.1686,354.5346,354.9638,3801.0
2023-05-01 12:40:00,363.9,364.08,363.39,363.44,3783.0,354.954,355.1296,354.4565,354.5053,3783.0
2023-05-01 12:50:00,363.22,363.22,362.55,362.58,3635.0,354.2907,354.2907,353.6372,353.6665,3635.0
2023-05-01 13:00:00,362.42,363.46,362.42,362.99,4105.0,353.5104,354.5248,353.5104,354.0664,4105.0
2023-05-01 13:10:00,362.96,363.03,362.52,362.85,4094.0,354.0371,354.1054,353.6079,353.9298,4094.0
2023-05-01 13:20:00,362.96,363.11,361.85,361.85,3955.0,354.0371,354.1834,352.9544,352.9544,3955.0
2023-05-01 13:30:00,361.71,361.9,360.98,361.13,8754.0,352.8178,353.0032,352.1058,352.2521,8754.0
2023-05-01 13:40:00,361.3,362.16,361.15,361.56,4980.0,352.4179,353.2568,352.2716,352.6715,4980.0
2023-05-01 13:50:00,361.48,361.95,361.21,361.83,3105.0,352.5935,353.0519,352.3301,352.9349,3105.0
2023-05-01 14:00:00,361.99,362.07,361.17,361.87,3965.0,353.091,353.169,352.2911,352.9739,3965.0
2023-05-01 14:10:00,361.75,361.87,361.12,361.13,5189.0,352.8569,352.9739,352.2423,352.2521,5189.0
2023-05-01 14:20:00,361.33,361.61,361.12,361.56,1800.0,352.4472,352.7203,352.2423,352.6715,1800.0
2023-05-01 14:30:00,361.66,362.35,360.77,360.93,7660.0,352.7691,353.4421,351.901,352.057,7660.0
2023-05-01 14:40:00,361.0,361.29,360.6,360.78,2631.0,352.1253,352.4082,351.7351,351.9107,2631.0
2023-05-01 14:50:00,360.74,361.39,360.2,361.39,9058.0,351.8717,352.5057,351.345,352.5057,9058.0
2023-05-01 15:00:00,361.3,361.67,360.78,360.87,6274.0,352.4179,352.7788,351.9107,351.9985,6274.0
2023-05-01 15:10:00,360.92,361.44,360.77,361.18,5074.0,352.0473,352.5545,351.901,352.3009,5074.0
2023-05-01 15:20:00,361.46,361.66,360.73,360.94,8814.0,352.574,352.7691,351.8619,352.0668,8814.0
2023-05-01 15:30:00,361.19,361.35,360.38,360.47,18235.0,352.3106,352.4667,351.5205,351.6083,18235.0
2023-05-01 15:40:00,360.45,362.14,360.11,362.04,19248.0,351.5888,353.2373,351.2572,353.1397,19248.0
2023-05-01 15:50:00,362.2,362.32,361.26,361.35,68155.0,353.2958,353.4128,352.3789,352.4667,68155.0
2023-05-02 09:30:00,358.96,361.27,357.02,360.96,18120.0,350.1354,352.3887,348.2431,352.0863,18120.0
2023-05-02 09:40:00,362.0,362.65,358.48,359.23,14296.0,353.1007,353.7347,349.6672,350.3988,14296.0
2023-05-02 09:50:00,358.31,360.66,358.31,359.26,12248.0,349.5014,351.7937,349.5014,350.4281,12248.0
2023-05-02 10:00:00,359.53,359.53,354.29,355.59,19435.0,350.6914,350.6914,345.5803,346.8483,19435.0
2023-05-02 10:10:00,355.64,355.72,352.91,355.0,11527.0,346.8971,346.9751,344.2342,346.2728,11527.0
2023-05-02 10:20:00,354.77,355.06,352.23,352.24,24877.0,346.0485,346.3313,343.5709,343.5807,24877.0
2023-05-02 10:30:00,352.48,352.56,350.69,351.88,32260.0,343.8148,343.8928,342.0688,343.2295,32260.0
2023-05-02 10:40:00,352.06,352.42,350.6,351.3,15642.0,343.4051,343.7562,341.981,342.6638,15642.0
2023-05-02 10:50:00,351.34,351.83,348.7,348.96,17927.0,342.7028,343.1807,340.1277,340.3813,17927.0
2023-05-02 11:00:00,348.91,350.68,348.35,350.68,9509.0,340.3325,342.059,339.7863,342.059,9509.0
2023-05-02 11:10:00,350.68,352.43,350.55,351.88,17365.0,342.059,343.766,341.9322,343.2295,17365.0
2023-05-02 11:20:00,352.09,352.68,350.84,351.59,7065.0,343.4343,344.0098,342.2151,342.9466,7065.0
2023-05-02 11:30:00,351.9,352.13,349.49,351.5,11142.0,343.249,343.4734,340.8983,342.8588,11142.0
2023-05-02 11:40:00,351.41,352.69,351.36,352.61,11255.0,342.7711,344.0196,342.7223,343.9416,11255.0
2023-05-02 11:50:00,352.81,352.9,350.73,351.43,8568.0,344.1366,344.2244,342.1078,342.7906,8568.0
2023-05-02 12:00:00,351.56,351.79,350.41,351.56,5177.0,342.9174,343.1417,341.7956,342.9174,5177.0
2023-05-02 12:10:00,351.47,352.3,351.37,352.09,4536.0,342.8296,343.6392,342.732,343.4343,4536.0
2023-05-02 12:20:00,351.95,351.95,350.93,351.42,5919.0,343.2978,343.2978,342.3029,342.7808,5919.0
2023-05-02 12:30:00,351.46,353.15,351.31,352.96,7706.0,342.8198,344.4683,342.6735,344.283,7706.0
2023-05-02 12:40:00,352.65,353.62,352.27,353.22,5346.0,343.9806,344.9267,343.6099,344.5366,5346.0
2023-05-02 12:50:00,353.69,354.7,353.69,354.38,6533.0,344.995,345.9802,344.995,345.668,6533.0
2023-05-02 13:00:00,354.5,355.64,354.26,355.26,7630.0,345.7851,346.8971,345.551,346.5264,7630.0
2023-05-02 13:10:00,355.23,355.6,354.52,354.84,10834.0,346.4971,346.8581,345.8046,346.1167,10834.0
2023-05-02 13:20:00,354.74,355.25,354.36,354.62,5131.0,346.0192,346.5167,345.6485,345.9021,5131.0
2023-05-02 13:30:00,354.54,355.22,354.2,355.21,5138.0,345.8241,346.4874,345.4925,346.4776,5138.0
2023-05-02 13:40:00,355.12,356.48,355.12,356.48,4817.0,346.3899,347.7164,346.3899,347.7164,4817.0
2023-05-02 13:50:00,356.39,356.76,355.63,356.27,5551.0,347.6286,347.9895,346.8873,347.5116,5551.0
2023-05-02 14:00:00,356.29,356.29,355.17,355.17,4820.0,347.5311,347.5311,346.4386,346.4386,4820.0
2023-05-02 14:10:00,355.08,355.08,353.46,354.26,9203.0,346.3508,346.3508,344.7707,345.551,9203.0
2023-05-02 14:20:00,354.53,354.56,353.92,354.4,4094.0,345.8144,345.8436,345.2194,345.6876,4094.0
2023-05-02 14:30:00,354.42,355.3,353.92,355.23,7529.0,345.7071,346.5654,345.2194,346.4971,7529.0
2023-05-02 14:40:00,355.12,355.52,354.36,355.52,3490.0,346.3899,346.78,345.6485,346.78,3490.0
2023-05-02 14:50:00,355.55,355.76,355.02,355.23,4393.0,346.8093,347.0141,346.2923,346.4971,4393.0
2023-05-02 15:00:00,355.25,355.59,354.93,355.56,4001.0,346.5167,346.8483,346.2045,346.819,4001.0
2023-05-02 15:10:00,355.59,356.19,354.64,354.95,11450.0,346.8483,347.4335,345.9217,346.224,11450.0
2023-05-02 15:20:00,355.13,356.11,354.93,355.85,6894.0,346.3996,347.3555,346.2045,347.1019,6894.0
2023-05-02 15:30:00,355.52,355.91,354.96,355.56,9070.0,346.78,347.1604,346.2338,346.819,9070.0
2023-05-02 15:40:00,355.53,355.8,354.83,354.94,18745.0,346.7898,347.0531,346.107,346.2143,18745.0
2023-05-02 15:50:00,354.78,355.85,354.65,355.41,51942.0,346.0582,347.1019,345.9314,346.6727,51942.0
2023-05-03 09:30:00,354.48,355.78,353.58,355.39,17069.0,345.7656,347.0336,344.8877,346.6532,17069.0
2023-05-03 09:40:00,354.66,357.67,354.27,357.67,32425.0,345.9412,348.8772,345.5607,348.8772,32425.0
2023-05-03 09:50:00,357.64,358.92,357.23,358.08,20253.0,348.8479,350.0964,348.448,349.2771,20253.0
2023-05-03 10:00:00,358.44,360.77,358.12,360.14,41647.0,349.6282,351.901,349.3161,351.2864,41647.0
2023-05-03 10:10:00,360.23,361.57,358.5,359.96,12829.0,351.3742,352.6813,349.6868,351.1109,12829.0
2023-05-03 10:20:00,360.64,362.65,359.67,361.42,19519.0,351.7741,353.7347,350.828,352.535,19519.0
2023-05-03 10:30:00,361.48,363.0,360.41,360.42,12622.0,352.5935,354.0761,351.5498,351.5596,12622.0
2023-05-03 10:40:00,360.44,360.44,359.3,359.92,7531.0,351.5791,351.5791,350.4671,351.0718,7531.0
2023-05-03 10:50:00,360.08,360.21,359.01,359.83,15026.0,351.2279,351.3547,350.1842,350.9841,15026.0
2023-05-03 11:00:00,360.05,360.1,357.73,357.85,5583.0,351.1987,351.2474,348.9357,349.0527,5583.0
2023-05-03 11:10:00,357.37,357.79,356.7,356.73,5472.0,348.5845,348.9942,347.931,347.9603,5472.0
2023-05-03 11:20:00,356.75,357.78,355.91,355.91,7361.0,347.9798,348.9845,347.1604,347.1604,7361.0
2023-05-03 11:30:00,355.96,356.99,355.51,356.63,14480.0,347.2092,348.2139,346.7703,347.8627,14480.0
2023-05-03 11:40:00,356.75,356.77,355.56,355.82,3844.0,347.9798,347.9993,346.819,347.0726,3844.0
2023-05-03 11:50:00,355.73,356.58,355.39,356.34,3411.0,346.9849,347.814,346.6532,347.5799,3411.0
2023-05-03 12:00:00,356.65,358.0,356.59,357.84,9356.0,347.8822,349.199,347.8237,349.043,9356.0
2023-05-03 12:10:00,357.62,357.64,356.16,356.16,5166.0,348.8284,348.8479,347.4043,347.4043,5166.0
2023-05-03 12:20:00,356.27,356.27,355.23,355.61,20292.0,347.5116,347.5116,346.4971,346.8678,20292.0
2023-05-03 12:30:00,355.42,355.5,354.37,355.14,5226.0,346.6825,346.7605,345.6583,346.4094,5226.0
2023-05-03 12:40:00,355.03,355.28,354.38,354.79,3542.0,346.3021,346.5459,345.668,346.068,3542.0
2023-05-03 12:50:00,354.7,356.96,354.7,356.53,12962.0,345.9802,348.1846,345.9802,347.7652,12962.0
2023-05-03 13:00:00,356.91,357.27,356.29,356.38,4088.0,348.1358,348.487,347.5311,347.6189,4088.0
2023-05-03 13:10:00,356.38,356.38,355.57,356.01,3321.0,347.6189,347.6189,346.8288,347.258,3321.0
2023-05-03 13:20:00,356.32,358.48,356.02,358.48,3142.0,347.5604,349.6672,347.2677,349.6672,3142.0
2023-05-03 13:30:00,358.49,358.49,357.32,357.48,3824.0,349.677,349.677,348.5358,348.6918,3824.0
2023-05-03 13:40:00,357.43,357.63,357.2,357.34,3063.0,348.6431,348.8381,348.4187,348.5553,3063.0
2023-05-03 13:50:00,357.51,358.72,357.49,357.55,5558.0,348.7211,349.9013,348.7016,348.7601,5558.0
2023-05-03 14:00:00,357.5,359.03,356.49,357.63,4669.0,348.7113,350.2037,347.7262,348.8381,4669.0
2023-05-03 14:10:00,356.54,358.09,356.29,357.52,3535.0,347.7749,349.2868,347.5311,348.7309,3535.0
2023-05-03 14:20:00,357.78,358.3,356.49,357.71,5856.0,348.9845,349.4917,347.7262,348.9162,5856.0
2023-05-03 14:30:00,356.38,356.58,353.71,355.81,13068.0,347.6189,347.814,345.0145,347.0629,13068.0
2023-05-03 14:40:00,356.33,357.26,354.62,356.2,7531.0,347.5701,348.4772,345.9021,347.4433,7531.0
2023-05-03 14:50:00,356.32,357.18,354.18,357.18,7787.0,347.5604,348.3992,345.473,348.3992,7787.0
2023-05-03 15:00:00,357.19,357.19,354.64,354.89,5208.0,348.409,348.409,345.9217,346.1655,5208.0
2023-05-03 15:10:00,354.04,354.38,352.84,353.04,10170.0,345.3364,345.668,344.1659,344.361,10170.0
2023-05-03 15:20:00,352.09,353.57,351.19,351.7,12016.0,343.4343,344.878,342.5565,343.0539,12016.0
2023-05-03 15:30:00,351.3,352.03,350.79,351.12,19421.0,342.6638,343.3758,342.1663,342.4882,19421.0
2023-05-03 15:40:00,350.96,351.55,350.35,351.19,25702.0,342.3321,342.9076,341.7371,342.5565,25702.0
2023-05-03 15:50:00,350.88,351.36,349.65,350.23,45864.0,342.2541,342.7223,341.0543,341.6201,45864.0
2023-05-04 09:30:00,347.93,348.0,344.44,344.58,26902.0,339.3766,339.4449,335.9724,336.109,26902.0
2023-05-04 09:40:00,344.9,345.0,335.0,335.69,43418.0,336.4211,336.5186,326.7645,327.4375,43418.0
2023-05-04 09:50:00,335.26,340.45,334.03,340.44,56340.0,327.0181,332.0805,325.8183,332.0707,56340.0
2023-05-04 10:00:00,340.49,341.24,336.75,337.3,30136.0,332.1195,332.8511,328.4715,329.0079,30136.0
2023-05-04 10:10:00,337.6,337.91,334.58,335.37,16113.0,329.3006,329.6029,326.3548,327.1254,16113.0
2023-05-04 10:20:00,335.06,335.36,330.92,331.16,60009.0,326.823,327.1156,322.7848,323.0189,60009.0
2023-05-04 10:30:00,331.36,332.41,330.06,330.37,53458.0,323.214,324.2381,321.9459,322.2483,53458.0
2023-05-04 10:40:00,330.4,333.31,329.09,331.72,69965.0,322.2776,325.116,320.9998,323.5651,69965.0
2023-05-04 10:50:00,331.64,331.77,327.4,327.57,140068.0,323.4871,323.6139,319.3513,319.5171,140068.0
2023-05-04 11:00:00,327.91,330.85,326.66,330.18,50112.0,319.8488,322.7165,318.6295,322.063,50112.0
2023-05-04 11:10:00,330.57,333.1,329.17,329.43,34608.0,322.4434,324.9112,321.0778,321.3314,34608.0
2023-05-04 11:20:00,329.44,330.22,327.93,329.0,19958.0,321.3412,322.102,319.8683,320.912,19958.0
2023-05-04 11:30:00,329.28,329.44,327.53,327.81,17308.0,321.1851,321.3412,319.4781,319.7512,17308.0
2023-05-04 11:40:00,327.81,328.5,327.03,327.83,40741.0,319.7512,320.4243,318.9904,319.7707,40741.0
2023-05-04 11:50:00,327.45,328.55,327.11,327.5,37551.0,319.4001,320.473,319.0684,319.4489,37551.0
2023-05-04 12:00:00,327.56,327.9,325.65,326.3,26094.0,319.5074,319.839,317.6443,318.2784,26094.0
2023-05-04 12:10:00,326.24,327.5,325.15,325.55,23479.0,318.2198,319.4489,317.1566,317.5468,23479.0
2023-05-04 12:20:00,325.96,328.01,325.82,327.65,23719.0,317.9467,319.9463,317.8102,319.5952,23719.0
2023-05-04 12:30:00,327.65,328.7,326.32,328.11,43199.0,319.5952,320.6194,318.2979,320.0439,43199.0
2023-05-04 12:40:00,328.0,328.64,327.0,327.17,18911.0,319.9366,320.5608,318.9611,319.127,18911.0
2023-05-04 12:50:00,327.72,329.27,326.81,329.22,8025.0,319.6634,321.1753,318.7758,321.1266,8025.0
2023-05-04 13:00:00,329.17,329.17,327.36,327.55,22159.0,321.0778,321.0778,319.3123,319.4976,22159.0
2023-05-04 13:10:00,327.21,329.8,327.06,329.18,56947.0,319.166,321.6923,319.0197,321.0876,56947.0
2023-05-04 13:20:00,329.39,331.96,328.79,329.3,45748.0,321.2924,323.7992,320.7071,321.2046,45748.0
2023-05-04 13:30:00,329.38,330.74,328.98,329.97,20282.0,321.2826,322.6092,320.8925,321.8581,20282.0
2023-05-04 13:40:00,329.63,329.63,327.21,327.71,18629.0,321.5265,321.5265,319.166,319.6537,18629.0
2023-05-04 13:50:00,327.72,328.71,327.01,328.49,31061.0,319.6634,320.6291,318.9709,320.4145,31061.0
2023-05-04 14:00:00,328.56,329.33,327.94,328.13,29158.0,320.4828,321.2339,319.878,320.0634,29158.0
2023-05-04 14:10:00,327.98,329.53,327.8,328.94,29122.0,319.9171,321.4289,319.7415,320.8535,29122.0
2023-05-04 14:20:00,329.16,329.22,328.53,328.81,25265.0,321.068,321.1266,320.4535,320.7266,25265.0
2023-05-04 14:30:00,328.6,329.35,327.53,328.37,21855.0,320.5218,321.2534,319.4781,320.2975,21855.0
2023-05-04 14:40:00,328.54,328.77,327.47,327.68,25582.0,320.4633,320.6876,319.4196,319.6244,25582.0
2023-05-04 14:50:00,327.68,328.76,327.51,328.76,40038.0,319.6244,320.6779,319.4586,320.6779,40038.0
2023-05-04 15:00:00,328.76,329.65,328.21,328.44,43290.0,320.6779,321.546,320.1414,320.3657,43290.0
2023-05-04 15:10:00,328.7,329.09,326.88,327.17,43942.0,320.6194,320.9998,318.8441,319.127,43942.0
2023-05-04 15:20:00,327.04,327.9,326.75,327.28,61547.0,319.0002,319.839,318.7173,319.2343,61547.0
2023-05-04 15:30:00,327.33,327.89,326.64,327.3,47905.0,319.283,319.8293,318.61,319.2538,47905.0
2023-05-04 15:40:00,327.3,328.68,325.2,328.49,123331.0,319.2538,320.5998,317.2054,320.4145,123331.0
2023-05-04 15:50:00,328.5,329.14,327.18,328.18,275496.0,320.4243,321.0485,319.1367,320.1121,275496.0
2023-05-05 09:30:00,338.45,342.42,334.64,336.92,36862.0,330.1297,334.0021,326.4133,328.6373,36862.0
2023-05-05 09:40:00,336.92,340.69,336.91,338.62,27238.0,328.6373,332.3146,328.6275,330.2955,27238.0
2023-05-05 09:50:00,339.46,339.5,337.01,337.63,27960.0,331.1148,331.1538,328.7251,329.3298,27960.0
2023-05-05 10:00:00,337.94,340.17,337.28,340.0,34998.0,329.6322,331.8074,328.9884,331.6416,34998.0
2023-05-05 10:10:00,340.31,341.78,340.08,341.78,15877.0,331.9439,333.3778,331.7196,333.3778,15877.0
2023-05-05 10:20:00,342.0,342.36,340.64,341.3,13009.0,333.5924,333.9435,332.2658,332.9096,13009.0
2023-05-05 10:30:00,341.73,342.44,340.75,342.29,17118.0,333.329,334.0216,332.3731,333.8753,17118.0
2023-05-05 10:40:00,342.23,343.05,340.47,341.28,8847.0,333.8167,334.6166,332.1,332.8901,8847.0
2023-05-05 10:50:00,341.57,342.7,341.07,341.63,9043.0,333.173,334.2752,332.6853,333.2315,9043.0
2023-05-05 11:00:00,341.97,342.67,340.71,341.2,10839.0,333.5631,334.2459,332.3341,332.8121,10839.0
2023-05-05 11:10:00,341.2,341.57,339.61,339.61,6218.0,332.8121,333.173,331.2611,331.2611,6218.0
2023-05-05 11:20:00,339.99,340.86,339.72,340.65,4690.0,331.6318,332.4804,331.3684,332.2756,4690.0
2023-05-05 11:30:00,340.61,340.61,338.35,339.31,21724.0,332.2366,332.2366,330.0321,330.9685,21724.0
2023-05-05 11:40:00,339.4,340.04,338.98,339.84,3836.0,331.0563,331.6806,330.6466,331.4855,3836.0
2023-05-05 11:50:00,340.0,340.05,338.82,339.05,9364.0,331.6416,331.6903,330.4906,330.7149,9364.0
2023-05-05 12:00:00,339.17,339.31,337.86,338.06,4079.0,330.832,330.9685,329.5542,329.7492,4079.0
2023-05-05 12:10:00,338.14,338.2,336.62,336.62,13589.0,329.8273,329.8858,328.3446,328.3446,13589.0
2023-05-05 12:20:00,336.99,338.44,336.86,337.18,14022.0,328.7056,330.1199,328.5787,328.8909,14022.0
2023-05-05 12:30:00,337.46,338.49,337.46,337.56,2049.0,329.164,330.1687,329.164,329.2615,2049.0
2023-05-05 12:40:00,337.87,337.89,336.85,336.97,4456.0,329.5639,329.5834,328.569,328.686,4456.0
2023-05-05 12:50:00,337.01,338.42,336.85,338.03,14529.0,328.7251,330.1004,328.569,329.72,14529.0
2023-05-05 13:00:00,338.12,339.04,338.12,338.37,2985.0,329.8078,330.7052,329.8078,330.0516,2985.0
2023-05-05 13:10:00,338.34,338.95,338.11,338.28,3671.0,330.0224,330.6174,329.798,329.9638,3671.0
2023-05-05 13:20:00,339.01,339.2,338.44,338.77,3096.0,330.6759,330.8612,330.1199,330.4418,3096.0
2023-05-05 13:30:00,339.02,339.02,338.54,338.71,2537.0,330.6856,330.6856,330.2174,330.3833,2537.0
2023-05-05 13:40:00,338.71,340.14,338.71,338.75,21408.0,330.3833,331.7781,330.3833,330.4223,21408.0
2023-05-05 13:50:00,338.52,339.06,337.79,338.07,7646.0,330.1979,330.7247,329.4859,329.759,7646.0
2023-05-05 14:00:00,338.43,339.6,338.43,339.6,3091.0,330.1102,331.2514,330.1102,331.2514,3091.0
2023-05-05 14:10:00,339.55,340.3,339.55,339.98,4600.0,331.2026,331.9342,331.2026,331.622,4600.0
2023-05-05 14:20:00,339.82,341.05,339.59,341.05,11560.0,331.466,332.6657,331.2416,332.6657,11560.0
2023-05-05 14:30:00,340.94,342.24,340.92,342.1,10054.0,332.5584,333.8265,332.5389,333.6899,10054.0
2023-05-05 14:40:00,342.14,342.25,341.03,341.13,15203.0,333.7289,333.8362,332.6462,332.7438,15203.0
2023-05-05 14:50:00,341.21,342.19,341.21,341.73,4689.0,332.8218,333.7777,332.8218,333.329,4689.0
2023-05-05 15:00:00,341.47,341.74,341.32,341.69,3152.0,333.0754,333.3388,332.9291,333.29,3152.0
2023-05-05 15:10:00,341.56,341.81,340.97,341.0,4621.0,333.1632,333.4071,332.5877,332.617,4621.0
2023-05-05 15:20:00,340.97,341.18,340.48,340.48,8683.0,332.5877,332.7925,332.1098,332.1098,8683.0
2023-05-05 15:30:00,340.4,342.62,340.4,342.2,19500.0,332.0317,334.1971,332.0317,333.7875,19500.0
2023-05-05 15:40:00,342.38,342.91,342.07,342.22,18567.0,333.963,334.48,333.6607,333.807,18567.0
2023-05-05 15:50:00,342.14,342.45,341.65,342.17,47890.0,333.7289,334.0313,333.251,333.7582,47890.0
2023-05-08 09:30:00,345.07,347.43,344.5,345.56,16432.0,336.5869,338.8889,336.0309,337.0649,16432.0
2023-05-08 09:40:00,345.63,345.73,340.29,340.29,14175.0,337.1331,337.2307,331.9244,331.9244,14175.0
2023-05-08 09:50:00,340.0,342.39,339.36,341.22,9387.0,331.6416,333.9728,331.0173,332.8316,9387.0
2023-05-08 10:00:00,341.06,342.77,341.05,341.75,14781.0,332.6755,334.3435,332.6657,333.3485,14781.0
2023-05-08 10:10:00,341.75,341.94,340.43,341.93,8816.0,333.3485,333.5339,332.061,333.5241,8816.0
2023-05-08 10:20:00,341.68,342.39,341.02,341.46,8062.0,333.2803,333.9728,332.6365,333.0657,8062.0
2023-05-08 10:30:00,341.53,342.22,340.85,341.16,3132.0,333.1339,333.807,332.4707,332.773,3132.0
2023-05-08 10:40:00,341.37,341.91,341.11,341.42,3795.0,332.9779,333.5046,332.7243,333.0266,3795.0
2023-05-08 10:50:00,341.36,342.79,341.34,342.7,5271.0,332.9681,334.363,332.9486,334.2752,5271.0
2023-05-08 11:00:00,342.58,342.85,341.78,341.79,1908.0,334.1581,334.4215,333.3778,333.3876,1908.0
2023-05-08 11:10:00,341.78,341.97,340.51,340.52,3190.0,333.3778,333.5631,332.139,332.1488,3190.0
2023-05-08 11:20:00,340.54,340.58,339.21,339.21,4531.0,332.1683,332.2073,330.871,330.871,4531.0
2023-05-08 11:30:00,339.06,339.34,338.53,338.67,9836.0,330.7247,330.9978,330.2077,330.3443,9836.0
2023-05-08 11:40:00,338.47,340.34,338.45,340.15,1971.0,330.1492,331.9732,330.1297,331.7879,1971.0
2023-05-08 11:50:00,340.41,341.01,340.07,341.0,6042.0,332.0415,332.6267,331.7098,332.617,6042.0
2023-05-08 12:00:00,341.08,341.08,340.03,340.49,2912.0,332.695,332.695,331.6708,332.1195,2912.0
2023-05-08 12:10:00,340.32,340.71,339.67,340.71,3506.0,331.9537,332.3341,331.3197,332.3341,3506.0
2023-05-08 12:20:00,340.14,340.34,339.32,339.42,3440.0,331.7781,331.9732,330.9783,331.0758,3440.0
2023-05-08 12:30:00,339.53,339.9,339.51,339.51,1207.0,331.1831,331.544,331.1636,331.1636,1207.0
2023-05-08 12:40:00,339.55,339.62,338.84,338.85,4543.0,331.2026,331.2709,330.5101,330.5198,4543.0
2023-05-08 12:50:00,338.94,339.68,338.94,339.63,1818.0,330.6076,331.3294,330.6076,331.2807,1818.0
2023-05-08 13:00:00,339.83,340.02,339.2,339.75,2565.0,331.4757,331.6611,330.8612,331.3977,2565.0
2023-05-08 13:10:00,340.05,340.12,339.49,339.83,10877.0,331.6903,331.7586,331.1441,331.4757,10877.0
2023-05-08 13:20:00,339.8,340.02,339.52,339.92,4992.0,331.4465,331.6611,331.1734,331.5635,4992.0
2023-05-08 13:30:00,339.77,340.2,339.28,339.69,8705.0,331.4172,331.8366,330.9393,331.3392,8705.0
2023-05-08 13:40:00,339.94,340.37,339.62,340.14,7852.0,331.583,332.0025,331.2709,331.7781,7852.0
2023-05-08 13:50:00,340.01,340.28,339.54,340.06,4508.0,331.6513,331.9147,331.1929,331.7001,4508.0
2023-05-08 14:00:00,340.08,340.33,337.68,337.96,14689.0,331.7196,331.9634,329.3786,329.6517,14689.0
2023-05-08 14:10:00,337.73,339.58,337.6,339.57,6579.0,329.4274,331.2319,329.3006,331.2221,6579.0
2023-05-08 14:20:00,340.06,341.51,340.03,341.0,13818.0,331.7001,333.1144,331.6708,332.617,13818.0
2023-05-08 14:30:00,341.25,341.88,341.24,341.51,6786.0,332.8608,333.4753,332.8511,333.1144,6786.0
2023-05-08 14:40:00,341.54,342.2,341.28,342.2,4862.0,333.1437,333.7875,332.8901,333.7875,4862.0
2023-05-08 14:50:00,342.25,342.34,341.33,341.56,8583.0,333.8362,333.924,332.9389,333.1632,8583.0
2023-05-08 15:00:00,341.55,341.63,341.21,341.21,5960.0,333.1535,333.2315,332.8218,332.8218,5960.0
2023-05-08 15:10:00,341.15,341.37,340.32,340.74,9059.0,332.7633,332.9779,331.9537,332.3634,9059.0
2023-05-08 15:20:00,340.89,341.06,340.33,340.53,4437.0,332.5097,332.6755,331.9634,332.1585,4437.0
2023-05-08 15:30:00,340.57,341.55,340.36,341.37,5200.0,332.1975,333.1535,331.9927,332.9779,5200.0
2023-05-08 15:40:00,341.39,341.85,341.12,341.65,8708.0,332.9974,333.4461,332.734,333.251,8708.0
2023-05-08 15:50:00,341.56,341.56,340.64,340.89,22555.0,333.1632,333.1632,332.2658,332.5097,22555.0
2023-05-09 09:30:00,336.95,337.45,334.95,337.14,9395.0,330.0944,330.5842,328.1351,330.2805,9395.0
2023-05-09 09:40:00,337.84,339.27,337.04,337.04,9329.0,330.9663,332.3672,330.1826,330.1826,9329.0
2023-05-09 09:50:00,336.93,338.21,336.27,337.53,7283.0,330.0748,331.3288,329.4282,330.6626,7283.0
2023-05-09 10:00:00,337.25,337.25,335.04,335.84,5933.0,330.3883,330.3883,328.2232,329.007,5933.0
2023-05-09 10:10:00,336.18,336.9,335.38,336.9,9699.0,329.3401,330.0454,328.5563,330.0454,9699.0
2023-05-09 10:20:00,336.67,337.14,335.87,336.49,13211.0,329.8201,330.2805,329.0364,329.6437,13211.0
2023-05-09 10:30:00,336.45,337.26,336.13,337.26,11361.0,329.6046,330.3981,329.2911,330.3981,11361.0
2023-05-09 10:40:00,337.45,338.06,336.75,337.28,6809.0,330.5842,331.1818,329.8985,330.4177,6809.0
2023-05-09 10:50:00,337.45,337.5,336.68,337.06,13622.0,330.5842,330.6332,329.8299,330.2022,13622.0
2023-05-09 11:00:00,337.61,337.94,337.41,337.78,7420.0,330.741,331.0642,330.545,330.9075,7420.0
2023-05-09 11:10:00,337.72,338.11,337.22,338.11,6015.0,330.8487,331.2308,330.3589,331.2308,6015.0
2023-05-09 11:20:00,338.39,338.83,337.59,337.59,3389.0,331.5051,331.9361,330.7214,330.7214,3389.0
2023-05-09 11:30:00,337.61,338.7,337.61,338.33,3607.0,330.741,331.8088,330.741,331.4463,3607.0
2023-05-09 11:40:00,338.33,338.67,338.06,338.67,1911.0,331.4463,331.7794,331.1818,331.7794,1911.0
2023-05-09 11:50:00,338.77,339.23,338.41,338.52,4025.0,331.8774,332.328,331.5247,331.6324,4025.0
2023-05-09 12:00:00,338.84,339.2,338.8,338.81,1213.0,331.9459,332.2986,331.9067,331.9165,1213.0
2023-05-09 12:10:00,338.63,338.76,337.84,338.41,1800.0,331.7402,331.8676,330.9663,331.5247,1800.0
2023-05-09 12:20:00,338.22,339.0,338.11,339.0,2704.0,331.3385,332.1027,331.2308,332.1027,2704.0
2023-05-09 12:30:00,339.04,339.58,338.62,338.73,5041.0,332.1419,332.6709,331.7304,331.8382,5041.0
2023-05-09 12:40:00,338.67,338.75,338.1,338.56,6173.0,331.7794,331.8578,331.221,331.6716,6173.0
2023-05-09 12:50:00,338.62,339.46,338.62,339.46,4410.0,331.7304,332.5533,331.7304,332.5533,4410.0
2023-05-09 13:00:00,339.65,339.66,339.38,339.66,4443.0,332.7395,332.7493,332.4749,332.7493,4443.0
2023-05-09 13:10:00,339.65,340.89,339.62,340.88,3302.0,332.7395,333.9542,332.7101,333.9444,3302.0
2023-05-09 13:20:00,340.88,341.63,340.64,341.37,11904.0,333.9444,334.6792,333.7093,334.4245,11904.0
2023-05-09 13:30:00,341.68,342.31,341.68,341.88,3749.0,334.7282,335.3453,334.7282,334.9241,3749.0
2023-05-09 13:40:00,341.88,342.1,341.16,342.1,3734.0,334.9241,335.1396,334.2187,335.1396,3734.0
2023-05-09 13:50:00,342.1,343.34,342.09,342.97,4385.0,335.1396,336.3544,335.1298,335.9919,4385.0
2023-05-09 14:00:00,343.09,343.45,342.92,343.25,4227.0,336.1095,336.4621,335.9429,336.2662,4227.0
2023-05-09 14:10:00,343.23,343.24,342.4,342.4,3398.0,336.2466,336.2564,335.4335,335.4335,3398.0
2023-05-09 14:20:00,342.69,342.69,341.51,341.65,3223.0,335.7176,335.7176,334.5616,334.6988,3223.0
2023-05-09 14:30:00,341.5,342.19,341.01,341.02,7248.0,334.5518,335.2278,334.0718,334.0816,7248.0
2023-05-09 14:40:00,341.16,341.53,341.06,341.53,2000.0,334.2187,334.5812,334.1208,334.5812,2000.0
2023-05-09 14:50:00,341.65,341.68,340.5,340.99,4833.0,334.6988,334.7282,333.5722,334.0522,4833.0
2023-05-09 15:00:00,340.95,341.96,340.95,341.75,3177.0,334.013,335.0025,334.013,334.7967,3177.0
2023-05-09 15:10:00,341.65,341.79,340.88,340.91,6673.0,334.6988,334.8359,333.9444,333.9738,6673.0
2023-05-09 15:20:00,341.0,341.06,340.77,340.95,2292.0,334.062,334.1208,333.8367,334.013,2292.0
2023-05-09 15:30:00,340.79,341.29,340.72,341.03,6251.0,333.8563,334.3461,333.7877,334.0914,6251.0
2023-05-09 15:40:00,341.06,341.44,340.65,341.0,11772.0,334.1208,334.493,333.7191,334.062,11772.0
2023-05-09 15:50:00,341.07,341.32,340.31,340.9,29342.0,334.1306,334.3755,333.386,333.964,29342.0
2023-05-10 09:30:00,345.88,346.69,340.53,340.53,18595.0,338.8427,339.6362,333.6015,333.6015,18595.0
2023-05-10 09:40:00,340.92,340.98,336.52,337.2,12917.0,333.9836,334.0424,329.6731,330.3393,12917.0
2023-05-10 09:50:00,337.3,337.3,334.8,335.38,12410.0,330.4373,330.4373,327.9881,328.5563,12410.0
2023-05-10 10:00:00,335.38,337.49,334.99,337.1,16644.0,328.5563,330.6234,328.1743,330.2413,16644.0
2023-05-10 10:10:00,337.2,338.38,334.01,334.56,10415.0,330.3393,331.4953,327.2142,327.753,10415.0
2023-05-10 10:20:00,335.25,336.18,333.91,334.19,9017.0,328.429,329.3401,327.1162,327.3905,9017.0
2023-05-10 10:30:00,334.25,335.32,333.52,333.78,7710.0,327.4493,328.4976,326.7342,326.9889,7710.0
2023-05-10 10:40:00,333.95,334.64,332.79,334.6,5852.0,327.1554,327.8314,326.019,327.7922,5852.0
2023-05-10 10:50:00,333.69,334.78,333.58,334.4,9488.0,326.9007,327.9685,326.793,327.5963,9488.0
2023-05-10 11:00:00,334.31,335.53,334.15,335.53,10734.0,327.5081,328.7033,327.3514,328.7033,10734.0
2023-05-10 11:10:00,335.32,335.88,334.89,335.61,6151.0,328.4976,329.0462,328.0763,328.7817,6151.0
2023-05-10 11:20:00,335.41,335.79,334.24,334.84,9508.0,328.5857,328.958,327.4395,328.0273,9508.0
2023-05-10 11:30:00,334.78,334.95,334.22,334.65,3590.0,327.9685,328.1351,327.4199,327.8412,3590.0
2023-05-10 11:40:00,334.61,335.19,334.46,334.89,3308.0,327.802,328.3702,327.6551,328.0763,3308.0
2023-05-10 11:50:00,335.43,335.49,334.64,335.19,3628.0,328.6053,328.6641,327.8314,328.3702,3628.0
2023-05-10 12:00:00,334.9,334.91,333.9,333.91,2574.0,328.0861,328.0959,327.1064,327.1162,2574.0
2023-05-10 12:10:00,333.5,334.4,333.23,334.06,6967.0,326.7146,327.5963,326.4501,327.2632,6967.0
2023-05-10 12:20:00,334.06,334.6,333.8,334.1,9852.0,327.2632,327.7922,327.0085,327.3024,9852.0
2023-05-10 12:30:00,334.43,334.44,333.26,333.34,3050.0,327.6257,327.6355,326.4795,326.5578,3050.0
2023-05-10 12:40:00,333.34,333.76,332.97,332.98,6242.0,326.5578,326.9693,326.1954,326.2052,6242.0
2023-05-10 12:50:00,333.05,333.32,332.62,332.74,19731.0,326.2737,326.5382,325.8525,325.97,19731.0
2023-05-10 13:00:00,332.55,332.62,331.61,331.8,5878.0,325.7839,325.8525,324.863,325.0492,5878.0
2023-05-10 13:10:00,331.69,331.78,331.31,331.62,5377.0,324.9414,325.0296,324.5691,324.8728,5377.0
2023-05-10 13:20:00,331.62,331.62,329.04,329.61,9914.0,324.8728,324.8728,322.3453,322.9037,9914.0
2023-05-10 13:30:00,329.42,329.98,328.66,328.66,6213.0,322.7176,323.2662,321.9731,321.9731,6213.0
2023-05-10 13:40:00,328.89,330.0,328.89,330.0,8316.0,322.1984,323.2858,322.1984,323.2858,8316.0
2023-05-10 13:50:00,330.06,330.91,329.9,330.74,13009.0,323.3446,324.1773,323.1878,324.0107,13009.0
2023-05-10 14:00:00,330.99,331.47,330.67,330.92,17946.0,324.2557,324.7259,323.9422,324.1871,17946.0
2023-05-10 14:10:00,331.1,332.28,331.07,332.22,11301.0,324.3634,325.5194,324.334,325.4606,11301.0
2023-05-10 14:20:00,332.24,332.49,331.75,332.49,14605.0,325.4802,325.7251,325.0002,325.7251,14605.0
2023-05-10 14:30:00,332.38,333.69,332.25,333.5,7732.0,325.6174,326.9007,325.49,326.7146,7732.0
2023-05-10 14:40:00,333.57,334.32,332.87,332.87,2981.0,326.7832,327.5179,326.0974,326.0974,2981.0
2023-05-10 14:50:00,332.72,334.01,332.55,334.0,2744.0,325.9505,327.2142,325.7839,327.2044,2744.0
2023-05-10 15:00:00,333.79,334.49,333.71,334.29,2500.0,326.9987,327.6844,326.9203,327.4885,2500.0
2023-05-10 15:10:00,334.47,334.82,334.08,334.76,4217.0,327.6648,328.0077,327.2828,327.9489,4217.0
2023-05-10 15:20:00,335.12,336.58,335.11,336.34,3270.0,328.3016,329.7319,328.2918,329.4968,3270.0
2023-05-10 15:30:00,336.1,337.18,336.07,336.83,6178.0,329.2617,330.3197,329.2323,329.9768,6178.0
2023-05-10 15:40:00,336.98,337.36,336.59,337.13,8798.0,330.1238,330.496,329.7417,330.2707,8798.0
2023-05-10 15:50:00,337.05,337.05,335.69,336.09,37462.0,330.1924,330.1924,328.86,329.2519,37462.0
2023-05-11 09:30:00,331.45,332.73,329.14,332.06,26201.0,324.7063,325.9602,322.4433,325.3039,26201.0
2023-05-11 09:40:00,332.66,333.07,330.76,332.07,6149.0,325.8917,326.2933,324.0303,325.3137,6149.0
2023-05-11 09:50:00,331.84,333.0,331.48,332.53,12202.0,325.0884,326.2248,324.7357,325.7643,12202.0
2023-05-11 10:00:00,332.81,333.37,330.31,330.37,5485.0,326.0386,326.5872,323.5895,323.6483,5485.0
2023-05-11 10:10:00,330.91,331.35,329.35,329.72,9676.0,324.1773,324.6083,322.649,323.0115,9676.0
2023-05-11 10:20:00,329.32,331.0,328.88,330.65,5286.0,322.6196,324.2654,322.1886,323.9226,5286.0
2023-05-11 10:30:00,330.86,331.17,329.26,329.26,5048.0,324.1283,324.432,322.5608,322.5608,5048.0
2023-05-11 10:40:00,329.43,330.41,328.39,330.13,3713.0,322.7274,323.6875,321.7086,323.4131,3713.0
2023-05-11 10:50:00,329.88,330.1,329.35,329.35,4892.0,323.1682,323.3838,322.649,322.649,4892.0
2023-05-11 11:00:00,329.57,330.13,329.3,329.41,4736.0,322.8645,323.4131,322.6,322.7078,4736.0
2023-05-11 11:10:00,329.78,329.84,329.45,329.45,1800.0,323.0703,323.129,322.747,322.747,1800.0
2023-05-11 11:20:00,329.77,330.72,329.39,330.72,5592.0,323.0605,323.9911,322.6882,323.9911,5592.0
2023-05-11 11:30:00,330.95,331.65,330.95,331.45,4113.0,324.2165,324.9022,324.2165,324.7063,4113.0
2023-05-11 11:40:00,331.46,333.39,331.45,332.74,12000.0,324.7161,326.6068,324.7063,325.97,12000.0
2023-05-11 11:50:00,332.61,332.78,332.1,332.61,2917.0,325.8427,326.0092,325.3431,325.8427,2917.0
2023-05-11 12:00:00,332.79,333.25,331.57,331.57,10073.0,326.019,326.4697,324.8239,324.8239,10073.0
2023-05-11 12:10:00,331.45,332.16,331.21,332.16,6162.0,324.7063,325.4018,324.4712,325.4018,6162.0
2023-05-11 12:20:00,332.17,333.0,332.11,332.83,3666.0,325.4116,326.2248,325.3529,326.0582,3666.0
2023-05-11 12:30:00,332.83,333.16,332.36,332.63,1408.0,326.0582,326.3815,325.5978,325.8623,1408.0
2023-05-11 12:40:00,332.42,333.01,332.35,332.97,3524.0,325.6566,326.2346,325.588,326.1954,3524.0
2023-05-11 12:50:00,332.78,333.1,332.6,333.1,4250.0,326.0092,326.3227,325.8329,326.3227,4250.0
2023-05-11 13:00:00,332.85,332.91,332.22,332.33,4811.0,326.0778,326.1366,325.4606,325.5684,4811.0
2023-05-11 13:10:00,332.0,332.42,331.59,332.42,2911.0,325.2451,325.6566,324.8434,325.6566,2911.0
2023-05-11 13:20:00,332.54,332.54,331.7,332.15,1956.0,325.7741,325.7741,324.9512,325.392,1956.0
2023-05-11 13:30:00,331.81,332.24,331.48,332.24,4430.0,325.059,325.4802,324.7357,325.4802,4430.0
2023-05-11 13:40:00,332.16,332.22,330.18,330.2,3156.0,325.4018,325.4606,323.4621,323.4817,3156.0
2023-05-11 13:50:00,330.18,331.71,330.01,331.65,2795.0,323.4621,324.961,323.2956,324.9022,2795.0
2023-05-11 14:00:00,331.93,331.98,331.57,331.98,962.0,325.1765,325.2255,324.8239,325.2255,962.0
2023-05-11 14:10:00,331.94,331.94,331.49,331.75,5672.0,325.1863,325.1863,324.7455,325.0002,5672.0
2023-05-11 14:20:00,331.65,332.34,331.41,332.26,3360.0,324.9022,325.5782,324.6671,325.4998,3360.0
2023-05-11 14:30:00,332.21,332.21,331.86,332.06,1900.0,325.4508,325.4508,325.1079,325.3039,1900.0
2023-05-11 14:40:00,332.37,332.72,332.13,332.72,2676.0,325.6076,325.9505,325.3725,325.9505,2676.0
2023-05-11 14:50:00,332.56,332.89,332.17,332.89,3913.0,325.7937,326.117,325.4116,326.117,3913.0
2023-05-11 15:00:00,332.84,332.86,332.15,332.52,4177.0,326.068,326.0876,325.392,325.7545,4177.0
2023-05-11 15:10:00,332.56,332.57,332.01,332.01,3004.0,325.7937,325.8035,325.2549,325.2549,3004.0
2023-05-11 15:20:00,332.0,333.01,331.99,332.83,11585.0,325.2451,326.2346,325.2353,326.0582,11585.0
2023-05-11 15:30:00,332.83,333.48,332.64,332.93,10126.0,326.0582,326.695,325.8721,326.1562,10126.0
2023-05-11 15:40:00,332.91,334.29,332.61,334.14,19689.0,326.1366,327.4885,325.8427,327.3416,19689.0
2023-05-11 15:50:00,333.96,334.57,333.35,334.02,38141.0,327.1652,327.7628,326.5676,327.224,38141.0
2023-05-12 09:30:00,336.35,338.79,335.83,337.2,11271.0,329.5066,331.897,328.9972,330.3393,11271.0
2023-05-12 09:40:00,336.66,338.37,335.11,335.62,7151.0,329.8103,331.4855,328.2918,328.7914,7151.0
2023-05-12 09:50:00,335.62,337.41,335.54,335.54,6645.0,328.7914,330.545,328.7131,328.7131,6645.0
2023-05-12 10:00:00,336.15,337.23,334.24,334.29,12328.0,329.3107,330.3687,327.4395,327.4885,12328.0
2023-05-12 10:10:00,335.4,336.83,335.0,335.18,5459.0,328.5759,329.9768,328.1841,328.3604,5459.0
2023-05-12 10:20:00,335.62,335.88,334.01,334.31,6173.0,328.7914,329.0462,327.2142,327.5081,6173.0
2023-05-12 10:30:00,334.11,334.29,333.13,333.61,10957.0,327.3122,327.4885,326.3521,326.8223,10957.0
2023-05-12 10:40:00,333.42,333.9,332.88,333.23,8542.0,326.6362,327.1064,326.1072,326.4501,8542.0
2023-05-12 10:50:00,332.97,333.33,332.02,333.12,21126.0,326.1954,326.548,325.2647,326.3423,21126.0
2023-05-12 11:00:00,333.36,333.67,332.52,332.97,10892.0,326.5774,326.8811,325.7545,326.1954,10892.0
2023-05-12 11:10:00,332.63,332.72,331.76,332.12,5305.0,325.8623,325.9505,325.01,325.3627,5305.0
2023-05-12 11:20:00,331.65,332.68,331.56,331.98,4975.0,324.9022,325.9113,324.8141,325.2255,4975.0
2023-05-12 11:30:00,331.67,331.67,330.3,330.3,6155.0,324.9218,324.9218,323.5797,323.5797,6155.0
2023-05-12 11:40:00,330.51,330.97,329.87,330.97,6052.0,323.7854,324.2361,323.1584,324.2361,6052.0
2023-05-12 11:50:00,330.82,331.86,330.61,331.86,3021.0,324.0891,325.1079,323.8834,325.1079,3021.0
2023-05-12 12:00:00,331.34,331.37,330.32,330.52,2459.0,324.5985,324.6279,323.5993,323.7952,2459.0
2023-05-12 12:10:00,330.69,330.86,329.77,329.8,7484.0,323.9618,324.1283,323.0605,323.0899,7484.0
2023-05-12 12:20:00,329.85,329.85,328.56,329.19,12747.0,323.1388,323.1388,321.8751,322.4923,12747.0
2023-05-12 12:30:00,329.04,330.04,328.88,329.65,7902.0,322.3453,323.325,322.1886,322.9429,7902.0
2023-05-12 12:40:00,329.71,329.75,328.15,329.03,8002.0,323.0017,323.0409,321.4734,322.3355,8002.0
2023-05-12 12:50:00,329.13,329.59,329.06,329.06,3424.0,322.4335,322.8841,322.3649,322.3649,3424.0
2023-05-12 13:00:00,328.79,329.25,328.16,328.86,7921.0,322.1004,322.5511,321.4832,322.169,7921.0
2023-05-12 13:10:00,328.85,329.05,328.45,328.76,3507.0,322.1592,322.3551,321.7673,322.071,3507.0
2023-05-12 13:20:00,328.85,329.78,328.78,329.44,6797.0,322.1592,323.0703,322.0906,322.7372,6797.0
2023-05-12 13:30:00,329.25,329.61,328.24,328.24,6793.0,322.5511,322.9037,321.5616,321.5616,6793.0
2023-05-12 13:40:00,328.31,328.48,327.8,328.32,4527.0,321.6302,321.7967,321.1306,321.64,4527.0
2023-05-12 13:50:00,328.16,328.16,327.12,327.21,4923.0,321.4832,321.4832,320.4644,320.5526,4923.0
2023-05-12 14:00:00,327.19,327.82,327.15,327.3,5466.0,320.533,321.1501,320.4938,320.6407,5466.0
2023-05-12 14:10:00,327.38,327.57,326.21,326.39,8094.0,320.7191,320.9052,319.5729,319.7492,8094.0
2023-05-12 14:20:00,326.5,327.15,326.08,326.56,17317.0,319.857,320.4938,319.4456,319.9158,17317.0
2023-05-12 14:30:00,326.69,327.05,326.11,326.33,10888.0,320.0431,320.3958,319.4749,319.6905,10888.0
2023-05-12 14:40:00,326.04,327.13,325.91,326.92,8749.0,319.4064,320.4742,319.279,320.2685,8749.0
2023-05-12 14:50:00,327.0,328.0,327.0,327.74,5529.0,320.3468,321.3265,320.3468,321.0718,5529.0
2023-05-12 15:00:00,327.97,328.29,327.27,328.13,3293.0,321.2971,321.6106,320.6113,321.4538,3293.0
2023-05-12 15:10:00,328.35,329.0,327.34,329.0,10799.0,321.6694,322.3061,320.6799,322.3061,10799.0
2023-05-12 15:20:00,328.7,329.14,328.68,328.77,7749.0,322.0122,322.4433,321.9927,322.0808,7749.0
2023-05-12 15:30:00,328.8,329.88,328.75,329.57,12229.0,322.1102,323.1682,322.0612,322.8645,12229.0
2023-05-12 15:40:00,329.57,330.03,329.16,330.02,18666.0,322.8645,323.3152,322.4629,323.3054,18666.0
2023-05-12 15:50:00,329.87,331.74,329.7,331.67,48678.0,323.1584,324.9904,322.9919,324.9218,48678.0
2023-05-15 09:30:00,332.79,333.0,328.7,329.92,25040.0,326.019,326.2248,322.0122,323.2074,25040.0
2023-05-15 09:40:00,329.52,330.98,328.95,329.71,10305.0,322.8156,324.2459,322.2572,323.0017,10305.0
2023-05-15 09:50:00,329.71,330.99,329.59,330.98,6282.0,323.0017,324.2557,322.8841,324.2459,6282.0
2023-05-15 10:00:00,330.9,331.76,330.16,330.34,15578.0,324.1675,325.01,323.4425,323.6189,15578.0
2023-05-15 10:10:00,330.29,331.05,330.22,330.93,10905.0,323.5699,324.3144,323.5013,324.1969,10905.0
2023-05-15 10:20:00,331.0,333.63,330.88,333.38,5828.0,324.2654,326.8419,324.1479,326.597,5828.0
2023-05-15 10:30:00,333.27,333.76,332.59,332.59,6838.0,326.4893,326.9693,325.8231,325.8231,6838.0
2023-05-15 10:40:00,332.67,333.49,332.25,332.4,9088.0,325.9015,326.7048,325.49,325.637,9088.0
2023-05-15 10:50:00,332.6,333.45,332.2,332.7,7834.0,325.8329,326.6656,325.441,325.9309,7834.0
2023-05-15 11:00:00,332.62,334.05,332.3,333.4,7501.0,325.8525,327.2534,325.539,326.6166,7501.0
2023-05-15 11:10:00,333.66,334.5,333.27,333.93,9096.0,326.8713,327.6942,326.4893,327.1358,9096.0
2023-05-15 11:20:00,334.08,335.2,333.55,334.96,8839.0,327.2828,328.38,326.7636,328.1449,8839.0
2023-05-15 11:30:00,334.69,334.75,334.26,334.31,3181.0,327.8804,327.9391,327.4591,327.5081,3181.0
2023-05-15 11:40:00,334.5,335.03,334.03,334.87,2418.0,327.6942,328.2135,327.2338,328.0567,2418.0
2023-05-15 11:50:00,334.89,334.96,334.2,334.39,3716.0,328.0763,328.1449,327.4003,327.5865,3716.0
2023-05-15 12:00:00,334.3,335.03,334.23,334.94,2150.0,327.4983,328.2135,327.4297,328.1253,2150.0
2023-05-15 12:10:00,334.86,336.09,334.83,336.09,4257.0,328.0469,329.2519,328.0175,329.2519,4257.0
2023-05-15 12:20:00,336.0,336.65,335.85,336.65,4450.0,329.1637,329.8005,329.0168,329.8005,4450.0
2023-05-15 12:30:00,336.61,336.81,336.14,336.75,6821.0,329.7613,329.9572,329.3009,329.8985,6821.0
2023-05-15 12:40:00,336.81,337.82,336.48,337.82,3708.0,329.9572,330.9467,329.634,330.9467,3708.0
2023-05-15 12:50:00,337.81,339.05,337.8,338.94,7289.0,330.9369,332.1517,330.9271,332.0439,7289.0
2023-05-15 13:00:00,339.09,339.56,338.83,339.01,5959.0,332.1908,332.6513,331.9361,332.1125,5959.0
2023-05-15 13:10:00,339.14,339.95,339.0,339.17,5731.0,332.2398,333.0334,332.1027,332.2692,5731.0
2023-05-15 13:20:00,339.18,339.27,337.55,337.56,13344.0,332.279,332.3672,330.6822,330.692,13344.0
2023-05-15 13:30:00,337.53,337.53,336.4,336.46,13500.0,330.6626,330.6626,329.5556,329.6144,13500.0
2023-05-15 13:40:00,336.47,336.48,334.05,334.51,14307.0,329.6242,329.634,327.2534,327.704,14307.0
2023-05-15 13:50:00,334.7,334.88,334.27,334.65,5859.0,327.8902,328.0665,327.4689,327.8412,5859.0
2023-05-15 14:00:00,334.89,336.36,334.89,336.36,4095.0,328.0763,329.5164,328.0763,329.5164,4095.0
2023-05-15 14:10:00,336.33,336.71,335.55,336.22,6733.0,329.487,329.8593,328.7229,329.3792,6733.0
2023-05-15 14:20:00,336.21,336.23,335.86,335.97,3844.0,329.3694,329.389,329.0266,329.1343,3844.0
2023-05-15 14:30:00,336.06,336.22,335.57,335.84,2960.0,329.2225,329.3792,328.7425,329.007,2960.0
2023-05-15 14:40:00,336.02,336.57,335.93,336.26,4244.0,329.1833,329.7221,329.0951,329.4184,4244.0
2023-05-15 14:50:00,336.1,336.25,335.73,336.18,4457.0,329.2617,329.4086,328.8992,329.3401,4457.0
2023-05-15 15:00:00,336.11,336.4,335.98,336.4,4690.0,329.2715,329.5556,329.1441,329.5556,4690.0
2023-05-15 15:10:00,336.59,337.29,336.39,337.28,9158.0,329.7417,330.4275,329.5458,330.4177,9158.0
2023-05-15 15:20:00,337.14,337.62,336.92,337.43,6663.0,330.2805,330.7508,330.065,330.5646,6663.0
2023-05-15 15:30:00,337.43,337.53,336.35,336.59,9819.0,330.5646,330.6626,329.5066,329.7417,9819.0
2023-05-15 15:40:00,336.54,337.09,335.88,336.97,19013.0,329.6927,330.2315,329.0462,330.114,19013.0
2023-05-15 15:50:00,336.75,337.54,336.65,337.15,38534.0,329.8985,330.6724,329.8005,330.2903,38534.0
2023-05-16 09:30:00,331.36,332.99,328.99,329.0,29967.0,324.6181,326.215,322.2963,322.3061,29967.0
2023-05-16 09:40:00,330.14,331.49,329.82,329.82,5251.0,323.4229,324.7455,323.1095,323.1095,5251.0
2023-05-16 09:50:00,330.06,330.35,328.52,329.14,13704.0,323.3446,323.6287,321.8359,322.4433,13704.0
2023-05-16 10:00:00,329.4,330.38,329.07,329.83,8365.0,322.698,323.6581,322.3747,323.1193,8365.0
2023-05-16 10:10:00,329.84,329.85,327.79,328.08,11331.0,323.129,323.1388,321.1208,321.4049,11331.0
2023-05-16 10:20:00,328.08,328.67,327.78,328.49,8397.0,321.4049,321.9829,321.111,321.8065,8397.0
2023-05-16 10:30:00,328.62,328.89,327.03,327.89,14058.0,321.9339,322.1984,320.3762,321.2187,14058.0
2023-05-16 10:40:00,328.02,329.0,327.31,328.82,14828.0,321.3461,322.3061,320.6505,322.1298,14828.0
2023-05-16 10:50:00,328.69,329.24,328.36,328.62,5453.0,322.0024,322.5413,321.6792,321.9339,5453.0
2023-05-16 11:00:00,328.82,329.11,328.37,328.77,7574.0,322.1298,322.4139,321.689,322.0808,7574.0
2023-05-16 11:10:00,328.91,329.28,327.91,327.91,6868.0,322.218,322.5804,321.2383,321.2383,6868.0
2023-05-16 11:20:00,328.14,328.14,327.36,327.85,5321.0,321.4636,321.4636,320.6995,321.1795,5321.0
2023-05-16 11:30:00,328.15,328.26,327.17,327.6,4852.0,321.4734,321.5812,320.5134,320.9346,4852.0
2023-05-16 11:40:00,327.65,328.46,327.55,328.33,5733.0,320.9836,321.7771,320.8856,321.6498,5733.0
2023-05-16 11:50:00,328.51,329.05,328.51,328.91,4136.0,321.8261,322.3551,321.8261,322.218,4136.0
2023-05-16 12:00:00,328.93,329.21,328.48,328.78,5841.0,322.2376,322.5119,321.7967,322.0906,5841.0
2023-05-16 12:10:00,328.85,329.53,328.84,329.21,4357.0,322.1592,322.8254,322.1494,322.5119,4357.0
2023-05-16 12:20:00,329.04,329.45,328.71,329.24,4350.0,322.3453,322.747,322.022,322.5413,4350.0
2023-05-16 12:30:00,329.22,329.5,328.85,329.42,4197.0,322.5217,322.796,322.1592,322.7176,4197.0
2023-05-16 12:40:00,329.42,329.62,328.36,328.72,2970.0,322.7176,322.9135,321.6792,322.0318,2970.0
2023-05-16 12:50:00,329.17,329.8,328.66,329.41,4625.0,322.4727,323.0899,321.9731,322.7078,4625.0
2023-05-16 13:00:00,329.48,329.76,328.93,329.35,3623.0,322.7764,323.0507,322.2376,322.649,3623.0
2023-05-16 13:10:00,329.33,329.72,329.18,329.41,902.0,322.6294,323.0115,322.4825,322.7078,902.0
2023-05-16 13:20:00,329.0,329.0,328.5,328.56,1400.0,322.3061,322.3061,321.8163,321.8751,1400.0
2023-05-16 13:30:00,328.42,328.43,327.54,327.79,2668.0,321.7379,321.7477,320.8758,321.1208,2668.0
2023-05-16 13:40:00,327.56,328.09,327.18,327.85,5947.0,320.8954,321.4147,320.5232,321.1795,5947.0
2023-05-16 13:50:00,327.8,327.89,327.48,327.49,1536.0,321.1306,321.2187,320.8171,320.8269,1536.0
2023-05-16 14:00:00,327.5,327.5,326.41,326.62,6065.0,320.8367,320.8367,319.7688,319.9746,6065.0
2023-05-16 14:10:00,326.83,327.16,326.49,327.16,3720.0,320.1803,320.5036,319.8472,320.5036,3720.0
2023-05-16 14:20:00,327.28,327.28,326.72,327.08,7662.0,320.6211,320.6211,320.0725,320.4252,7662.0
2023-05-16 14:30:00,326.9,327.09,326.53,326.99,3204.0,320.2489,320.435,319.8864,320.337,3204.0
2023-05-16 14:40:00,327.09,327.74,326.98,327.74,4094.0,320.435,321.0718,320.3272,321.0718,4094.0
2023-05-16 14:50:00,327.72,328.11,327.24,327.24,5248.0,321.0522,321.4342,320.5819,320.5819,5248.0
2023-05-16 15:00:00,327.67,327.68,327.21,327.4,7213.0,321.0032,321.013,320.5526,320.7387,7213.0
2023-05-16 15:10:00,327.4,327.58,326.73,326.92,7431.0,320.7387,320.915,320.0823,320.2685,7431.0
2023-05-16 15:20:00,326.82,327.23,326.79,327.13,15219.0,320.1705,320.5722,320.1411,320.4742,15219.0
2023-05-16 15:30:00,327.15,327.51,326.81,327.1,7815.0,320.4938,320.8465,320.1607,320.4448,7815.0
2023-05-16 15:40:00,327.19,327.45,326.68,327.35,14188.0,320.533,320.7877,320.0333,320.6897,14188.0
2023-05-16 15:50:00,327.31,327.32,326.47,326.48,49236.0,320.6505,320.6603,319.8276,319.8374,49236.0
2023-05-17 09:30:00,331.45,332.58,329.0,331.45,17986.0,324.7063,325.8133,322.3061,324.7063,17986.0
2023-05-17 09:40:00,331.39,333.39,330.88,332.75,11319.0,324.6475,326.6068,324.1479,325.9798,11319.0
2023-05-17 09:50:00,333.22,334.93,332.86,332.87,18275.0,326.4403,328.1155,326.0876,326.0974,18275.0
2023-05-17 10:00:00,332.71,334.87,332.7,334.87,6121.0,325.9407,328.0567,325.9309,328.0567,6121.0
2023-05-17 10:10:00,334.73,334.73,333.06,333.07,14205.0,327.9196,327.9196,326.2835,326.2933,14205.0
2023-05-17 10:20:00,333.24,335.3,333.04,335.07,6667.0,326.4599,328.478,326.2639,328.2526,6667.0
2023-05-17 10:30:00,335.34,335.34,334.1,334.49,5122.0,328.5171,328.5171,327.3024,327.6844,5122.0
2023-05-17 10:40:00,334.38,335.5,334.07,335.38,8150.0,327.5767,328.6739,327.273,328.5563,8150.0
2023-05-17 10:50:00,335.44,336.47,335.44,335.88,9869.0,328.6151,329.6242,328.6151,329.0462,9869.0
2023-05-17 11:00:00,336.2,337.38,335.78,336.8,13626.0,329.3596,330.5156,328.9482,329.9474,13626.0
2023-05-17 11:10:00,336.81,337.67,336.39,336.88,9251.0,329.9572,330.7997,329.5458,330.0258,9251.0
2023-05-17 11:20:00,336.35,337.18,335.5,337.18,4819.0,329.5066,330.3197,328.6739,330.3197,4819.0
2023-05-17 11:30:00,337.31,337.57,336.9,337.48,11155.0,330.4471,330.7018,330.0454,330.6136,11155.0
2023-05-17 11:40:00,337.83,339.22,337.83,339.15,7227.0,330.9565,332.3182,330.9565,332.2496,7227.0
2023-05-17 11:50:00,339.16,340.54,339.16,339.46,10309.0,332.2594,333.6113,332.2594,332.5533,10309.0
2023-05-17 12:00:00,339.41,340.67,339.41,340.67,10748.0,332.5043,333.7387,332.5043,333.7387,10748.0
2023-05-17 12:10:00,341.0,341.95,340.61,341.95,14305.0,334.062,334.9927,333.6799,334.9927,14305.0
2023-05-17 12:20:00,341.73,342.36,341.18,342.27,10964.0,334.7771,335.3943,334.2383,335.3061,10964.0
2023-05-17 12:30:00,342.44,342.83,341.5,341.86,10940.0,335.4727,335.8548,334.5518,334.9045,10940.0
2023-05-17 12:40:00,342.1,344.13,341.6,343.41,11380.0,335.1396,337.1283,334.6498,336.423,11380.0
2023-05-17 12:50:00,343.38,343.73,343.09,343.56,2740.0,336.3936,336.7364,336.1095,336.5699,2740.0
2023-05-17 13:00:00,343.49,344.9,343.49,344.07,17391.0,336.5013,337.8826,336.5013,337.0695,17391.0
2023-05-17 13:10:00,343.97,344.44,343.61,344.05,9403.0,336.9716,337.432,336.6189,337.0499,9403.0
2023-05-17 13:20:00,344.0,344.93,343.69,343.9,9572.0,337.0009,337.912,336.6973,336.903,9572.0
2023-05-17 13:30:00,343.93,344.23,343.35,344.02,8900.0,336.9324,337.2263,336.3642,337.0205,8900.0
2023-05-17 13:40:00,343.93,344.13,342.73,342.78,6964.0,336.9324,337.1283,335.7568,335.8058,6964.0
2023-05-17 13:50:00,342.9,343.34,342.47,342.91,7307.0,335.9233,336.3544,335.5021,335.9331,7307.0
2023-05-17 14:00:00,342.86,342.98,341.55,341.82,8695.0,335.8841,336.0017,334.6008,334.8653,8695.0
2023-05-17 14:10:00,341.94,342.2,341.28,341.68,6052.0,334.9829,335.2376,334.3363,334.7282,6052.0
2023-05-17 14:20:00,341.51,341.66,340.51,340.51,7523.0,334.5616,334.7086,333.582,333.582,7523.0
2023-05-17 14:30:00,340.56,341.81,340.48,341.57,9482.0,333.6309,334.8555,333.5526,334.6204,9482.0
2023-05-17 14:40:00,341.82,342.14,341.15,341.67,9037.0,334.8653,335.1788,334.2089,334.7184,9037.0
2023-05-17 14:50:00,341.7,341.7,341.05,341.05,3798.0,334.7477,334.7477,334.111,334.111,3798.0
2023-05-17 15:00:00,340.9,341.96,340.82,341.96,3639.0,333.964,335.0025,333.8856,335.0025,3639.0
2023-05-17 15:10:00,341.81,342.4,341.63,341.89,6407.0,334.8555,335.4335,334.6792,334.9339,6407.0
2023-05-17 15:20:00,341.69,341.71,340.71,340.74,7399.0,334.7379,334.7575,333.7779,333.8073,7399.0
2023-05-17 15:30:00,340.93,341.18,340.39,340.59,12899.0,333.9934,334.2383,333.4644,333.6603,12899.0
2023-05-17 15:40:00,340.46,341.84,340.31,341.64,11825.0,333.533,334.8849,333.386,334.689,11825.0
2023-05-17 15:50:00,341.93,341.94,340.15,340.43,50548.0,334.9731,334.9829,333.2293,333.5036,50548.0
2023-05-18 09:30:00,339.54,341.25,338.28,340.79,7048.0,332.6317,334.3069,331.3973,333.8563,7048.0
2023-05-18 09:40:00,341.06,342.6,339.8,340.22,3778.0,334.1208,335.6294,332.8864,333.2979,3778.0
2023-05-18 09:50:00,339.83,340.5,338.89,340.38,6457.0,332.9158,333.5722,331.9949,333.4546,6457.0
2023-05-18 10:00:00,341.49,343.44,340.91,343.44,5481.0,334.542,336.4523,333.9738,336.4523,5481.0
2023-05-18 10:10:00,343.32,346.22,343.3,346.22,18141.0,336.3348,339.1758,336.3152,339.1758,18141.0
2023-05-18 10:20:00,345.98,348.18,345.98,348.18,40125.0,338.9407,341.0959,338.9407,341.0959,40125.0
2023-05-18 10:30:00,347.83,348.84,347.0,348.84,28088.0,340.753,341.7425,339.9399,341.7425,28088.0
2023-05-18 10:40:00,348.59,350.61,348.13,350.18,13936.0,341.4976,343.4765,341.0469,343.0552,13936.0
2023-05-18 10:50:00,350.09,350.38,349.21,350.06,22141.0,342.967,343.2511,342.1049,342.9377,22141.0
2023-05-18 11:00:00,350.05,350.61,349.23,349.4,26337.0,342.9279,343.4765,342.1245,342.2911,26337.0
2023-05-18 11:10:00,349.67,349.67,347.6,348.08,14832.0,342.5556,342.5556,340.5277,340.9979,14832.0
2023-05-18 11:20:00,347.95,347.96,345.82,347.77,12290.0,340.8706,340.8804,338.7839,340.6942,12290.0
2023-05-18 11:30:00,348.03,348.46,347.79,348.36,6840.0,340.949,341.3702,340.7138,341.2722,6840.0
2023-05-18 11:40:00,348.05,349.37,347.98,348.71,11063.0,340.9685,342.2617,340.9,341.6151,11063.0
2023-05-18 11:50:00,348.94,349.64,347.99,348.35,8784.0,341.8404,342.5262,340.9098,341.2624,8784.0
2023-05-18 12:00:00,348.05,348.13,344.95,345.24,9697.0,340.9685,341.0469,337.9316,338.2157,9697.0
2023-05-18 12:10:00,344.93,345.0,342.98,343.59,4841.0,337.912,337.9806,336.0017,336.5993,4841.0
2023-05-18 12:20:00,343.8,344.52,343.03,343.53,10075.0,336.805,337.5104,336.0507,336.5405,10075.0
2023-05-18 12:30:00,343.4,343.68,342.23,342.3,6031.0,336.4132,336.6875,335.267,335.3355,6031.0
2023-05-18 12:40:00,341.12,342.31,341.12,341.66,9228.0,334.1795,335.3453,334.1795,334.7086,9228.0
2023-05-18 12:50:00,341.2,341.87,340.68,341.57,8346.0,334.2579,334.9143,333.7485,334.6204,8346.0
2023-05-18 13:00:00,342.2,342.46,341.2,341.35,5816.0,335.2376,335.4923,334.2579,334.4049,5816.0
2023-05-18 13:10:00,341.27,341.27,340.29,340.38,11602.0,334.3265,334.3265,333.3664,333.4546,11602.0
2023-05-18 13:20:00,340.39,341.32,339.73,339.87,14926.0,333.4644,334.3755,332.8178,332.955,14926.0
2023-05-18 13:30:00,339.75,340.23,339.3,339.33,8851.0,332.8374,333.3077,332.3966,332.426,8851.0
2023-05-18 13:40:00,339.36,339.58,338.05,339.0,6865.0,332.4554,332.6709,331.172,332.1027,6865.0
2023-05-18 13:50:00,339.01,339.47,338.65,338.82,7272.0,332.1125,332.5631,331.7598,331.9263,7272.0
2023-05-18 14:00:00,339.11,340.26,338.94,339.44,7679.0,332.2104,333.337,332.0439,332.5337,7679.0
2023-05-18 14:10:00,339.54,340.43,339.24,340.43,4221.0,332.6317,333.5036,332.3378,333.5036,4221.0
2023-05-18 14:20:00,340.33,341.9,340.23,341.48,7254.0,333.4056,334.9437,333.3077,334.5322,7254.0
2023-05-18 14:30:00,341.74,342.28,341.53,342.16,4059.0,334.7869,335.3159,334.5812,335.1984,4059.0
2023-05-18 14:40:00,342.18,342.44,341.7,342.44,4488.0,335.218,335.4727,334.7477,335.4727,4488.0
2023-05-18 14:50:00,342.31,342.9,342.23,342.9,3279.0,335.3453,335.9233,335.267,335.9233,3279.0
2023-05-18 15:00:00,342.93,343.72,342.48,343.2,3550.0,335.9527,336.7266,335.5119,336.2172,3550.0
2023-05-18 15:10:00,343.42,344.0,343.22,344.0,3071.0,336.4327,337.0009,336.2368,337.0009,3071.0
2023-05-18 15:20:00,344.03,344.03,343.16,343.48,4500.0,337.0303,337.0303,336.178,336.4915,4500.0
2023-05-18 15:30:00,343.81,344.99,343.81,344.98,7460.0,336.8148,337.9708,336.8148,337.961,7460.0
2023-05-18 15:40:00,345.02,345.81,344.66,345.06,7860.0,338.0002,338.7741,337.6475,338.0394,7860.0
2023-05-18 15:50:00,345.22,345.94,344.57,344.65,41142.0,338.1961,338.9015,337.5594,337.6377,41142.0
2023-05-19 09:30:00,348.83,350.57,348.05,348.18,48762.0,341.7327,343.4373,340.9685,341.0959,48762.0
2023-05-19 09:40:00,347.67,348.58,346.61,348.34,26973.0,340.5963,341.4878,339.5578,341.2526,26973.0
2023-05-19 09:50:00,348.17,350.3,348.15,350.0,17747.0,341.0861,343.1728,341.0665,342.8789,17747.0
2023-05-19 10:00:00,350.26,350.49,348.88,350.49,23430.0,343.1336,343.3589,341.7817,343.3589,23430.0
2023-05-19 10:10:00,350.3,350.39,348.25,348.8,17783.0,343.1728,343.2609,341.1645,341.7033,17783.0
2023-05-19 10:20:00,348.8,349.24,348.1,349.11,33393.0,341.7033,342.1343,341.0175,342.007,33393.0
2023-05-19 10:30:00,348.94,349.43,348.23,348.92,16813.0,341.8404,342.3205,341.1449,341.8208,16813.0
2023-05-19 10:40:00,348.94,349.13,347.68,347.93,12493.0,341.8404,342.0266,340.6061,340.851,12493.0
2023-05-19 10:50:00,348.16,349.09,347.56,348.21,16736.0,341.0763,341.9874,340.4885,341.1253,16736.0
2023-05-19 11:00:00,348.24,348.99,347.5,347.7,3772.0,341.1547,341.8894,340.4297,340.6257,3772.0
2023-05-19 11:10:00,347.68,347.89,345.39,345.99,49982.0,340.6061,340.8118,338.3627,338.9505,49982.0
2023-05-19 11:20:00,345.97,347.0,345.11,345.51,20990.0,338.9309,339.9399,338.0884,338.4802,20990.0
2023-05-19 11:30:00,345.52,346.12,342.27,342.82,37919.0,338.49,339.0778,335.3061,335.845,37919.0
2023-05-19 11:40:00,342.82,345.42,342.75,344.83,15606.0,335.845,338.3921,335.7764,337.8141,15606.0
2023-05-19 11:50:00,344.83,345.95,344.53,345.5,21850.0,337.8141,338.9113,337.5202,338.4704,21850.0
2023-05-19 12:00:00,345.5,345.68,344.56,344.6,2660.0,338.4704,338.6468,337.5496,337.5887,2660.0
2023-05-19 12:10:00,344.75,346.09,344.46,346.09,7622.0,337.7357,339.0484,337.4516,339.0484,7622.0
2023-05-19 12:20:00,346.15,346.89,345.91,346.75,5689.0,339.1072,339.8321,338.8721,339.695,5689.0
2023-05-19 12:30:00,346.15,346.43,345.23,346.3,13630.0,339.1072,339.3815,338.2059,339.2542,13630.0
2023-05-19 12:40:00,346.36,347.77,346.36,347.77,11631.0,339.3129,340.6942,339.3129,340.6942,11631.0
2023-05-19 12:50:00,347.64,348.51,347.64,348.25,12290.0,340.5669,341.4192,340.5669,341.1645,12290.0
2023-05-19 13:00:00,348.35,348.6,347.53,347.53,6651.0,341.2624,341.5074,340.4591,340.4591,6651.0
2023-05-19 13:10:00,347.54,348.4,347.45,348.09,24371.0,340.4689,341.3114,340.3808,341.0077,24371.0
2023-05-19 13:20:00,348.09,348.6,347.83,348.5,11135.0,341.0077,341.5074,340.753,341.4094,11135.0
2023-05-19 13:30:00,348.58,349.23,348.5,349.11,17115.0,341.4878,342.1245,341.4094,342.007,17115.0
2023-05-19 13:40:00,348.98,349.18,348.12,348.12,3630.0,341.8796,342.0756,341.0371,341.0371,3630.0
2023-05-19 13:50:00,348.11,348.61,347.31,347.31,3265.0,341.0273,341.5172,340.2436,340.2436,3265.0
2023-05-19 14:00:00,347.27,348.15,346.96,348.09,11526.0,340.2044,341.0665,339.9007,341.0077,11526.0
2023-05-19 14:10:00,348.12,348.66,347.48,348.66,4872.0,341.0371,341.5661,340.4101,341.5661,4872.0
2023-05-19 14:20:00,348.45,348.75,348.12,348.25,2582.0,341.3604,341.6543,341.0371,341.1645,2582.0
2023-05-19 14:30:00,348.21,348.44,347.68,348.44,10363.0,341.1253,341.3506,340.6061,341.3506,10363.0
2023-05-19 14:40:00,348.07,348.28,347.96,348.18,2200.0,340.9881,341.1939,340.8804,341.0959,2200.0
2023-05-19 14:50:00,348.34,348.6,348.07,348.42,3172.0,341.2526,341.5074,340.9881,341.331,3172.0
2023-05-19 15:00:00,348.68,348.82,348.29,348.3,4570.0,341.5857,341.7229,341.2037,341.2135,4570.0
2023-05-19 15:10:00,348.59,349.01,348.53,348.6,7200.0,341.4976,341.909,341.4388,341.5074,7200.0
2023-05-19 15:20:00,348.59,349.14,348.32,349.13,6764.0,341.4976,342.0364,341.2331,342.0266,6764.0
2023-05-19 15:30:00,348.99,349.8,348.86,349.51,18164.0,341.8894,342.6829,341.7621,342.3988,18164.0
2023-05-19 15:40:00,349.58,350.15,349.45,350.08,19375.0,342.4674,343.0258,342.3401,342.9572,19375.0
2023-05-19 15:50:00,350.01,350.45,348.96,349.04,116915.0,342.8887,343.3197,341.86,341.9384,116915.0
2023-05-22 09:30:00,349.32,350.58,348.7,350.05,15589.0,342.2127,343.4471,341.6053,342.9279,15589.0
2023-05-22 09:40:00,350.34,351.0,345.7,345.98,6555.0,343.212,343.8585,338.6664,338.9407,6555.0
2023-05-22 09:50:00,345.97,346.04,343.27,343.62,20487.0,338.9309,338.9994,336.2858,336.6287,20487.0
2023-05-22 10:00:00,343.61,343.89,339.25,339.53,89125.0,336.6189,336.8932,332.3476,332.6219,89125.0
2023-05-22 10:10:00,339.28,343.95,339.27,343.54,19520.0,332.377,336.952,332.3672,336.5503,19520.0
2023-05-22 10:20:00,343.69,343.8,342.12,343.12,14908.0,336.6973,336.805,335.1592,336.1389,14908.0
2023-05-22 10:30:00,343.13,343.82,342.6,342.92,10918.0,336.1486,336.8246,335.6294,335.9429,10918.0
2023-05-22 10:40:00,342.9,342.9,340.39,340.57,25105.0,335.9233,335.9233,333.4644,333.6407,25105.0
2023-05-22 10:50:00,340.49,341.08,340.0,341.08,45767.0,333.5624,334.1404,333.0823,334.1404,45767.0
2023-05-22 11:00:00,341.27,342.91,341.23,342.38,4632.0,334.3265,335.9331,334.2873,335.4139,4632.0
2023-05-22 11:10:00,341.96,342.55,341.27,342.13,4269.0,335.0025,335.5805,334.3265,335.169,4269.0
2023-05-22 11:20:00,342.24,344.47,342.23,344.19,5588.0,335.2768,337.4614,335.267,337.1871,5588.0
2023-05-22 11:30:00,344.35,344.99,343.99,344.32,8112.0,337.3438,337.9708,336.9912,337.3144,8112.0
2023-05-22 11:40:00,344.37,345.02,344.28,345.02,2850.0,337.3634,338.0002,337.2753,338.0002,2850.0
2023-05-22 11:50:00,345.12,345.73,345.12,345.36,7555.0,338.0982,338.6957,338.0982,338.3333,7555.0
2023-05-22 12:00:00,345.41,345.88,345.23,345.46,5038.0,338.3823,338.8427,338.2059,338.4312,5038.0
2023-05-22 12:10:00,345.4,345.4,344.79,345.19,3265.0,338.3725,338.3725,337.7749,338.1667,3265.0
2023-05-22 12:20:00,345.19,345.7,345.11,345.35,3470.0,338.1667,338.6664,338.0884,338.3235,3470.0
2023-05-22 12:30:00,345.41,346.07,345.22,345.95,5270.0,338.3823,339.0288,338.1961,338.9113,5270.0
2023-05-22 12:40:00,345.76,345.77,345.11,345.26,2879.0,338.7251,338.7349,338.0884,338.2353,2879.0
2023-05-22 12:50:00,345.58,346.08,345.56,346.08,2509.0,338.5488,339.0386,338.5292,339.0386,2509.0
2023-05-22 13:00:00,346.14,346.42,345.71,345.85,3346.0,339.0974,339.3717,338.6762,338.8133,3346.0
2023-05-22 13:10:00,345.8,345.99,344.67,345.78,6469.0,338.7643,338.9505,337.6573,338.7447,6469.0
2023-05-22 13:20:00,345.67,346.0,345.23,345.24,3295.0,338.637,338.9603,338.2059,338.2157,3295.0
2023-05-22 13:30:00,345.71,345.71,345.25,345.54,8738.0,338.6762,338.6762,338.2255,338.5096,8738.0
2023-05-22 13:40:00,345.61,346.05,345.61,345.85,2750.0,338.5782,339.0092,338.5782,338.8133,2750.0
2023-05-22 13:50:00,346.03,346.72,346.02,346.27,4456.0,338.9896,339.6656,338.9798,339.2248,4456.0
2023-05-22 14:00:00,346.2,346.35,345.5,345.5,3951.0,339.1562,339.3031,338.4704,338.4704,3951.0
2023-05-22 14:10:00,345.41,345.53,344.88,345.52,6394.0,338.3823,338.4998,337.863,338.49,6394.0
2023-05-22 14:20:00,345.52,346.66,345.52,346.65,2500.0,338.49,339.6068,338.49,339.597,2500.0
2023-05-22 14:30:00,346.84,347.58,346.57,346.81,8142.0,339.7832,340.5081,339.5187,339.7538,8142.0
2023-05-22 14:40:00,346.93,347.56,346.63,347.56,3011.0,339.8713,340.4885,339.5774,340.4885,3011.0
2023-05-22 14:50:00,347.76,348.15,347.23,347.73,5102.0,340.6844,341.0665,340.1652,340.6551,5102.0
2023-05-22 15:00:00,347.82,348.12,347.62,348.11,4214.0,340.7432,341.0371,340.5473,341.0273,4214.0
2023-05-22 15:10:00,347.92,348.24,347.41,347.69,3881.0,340.8412,341.1547,340.3416,340.6159,3881.0
2023-05-22 15:20:00,347.43,347.48,346.72,346.95,5570.0,340.3612,340.4101,339.6656,339.8909,5570.0
2023-05-22 15:30:00,346.85,347.16,346.22,347.16,10526.0,339.793,340.0967,339.1758,340.0967,10526.0
2023-05-22 15:40:00,347.24,347.45,346.52,346.54,6679.0,340.175,340.3808,339.4697,339.4893,6679.0
2023-05-22 15:50:00,346.35,346.68,346.08,346.18,34425.0,339.3031,339.6264,339.0386,339.1366,34425.0
2023-05-23 09:30:00,343.51,343.82,339.57,339.57,10248.0,336.5209,336.8246,332.6611,332.6611,10248.0
2023-05-23 09:40:00,339.91,341.9,339.12,341.6,16819.0,332.9942,334.9437,332.2202,334.6498,16819.0
2023-05-23 09:50:00,341.78,343.86,341.77,343.3,5924.0,334.8261,336.8638,334.8163,336.3152,5924.0
2023-05-23 10:00:00,344.52,345.06,343.39,344.97,9766.0,337.5104,338.0394,336.4034,337.9512,9766.0
2023-05-23 10:10:00,344.92,346.19,344.71,346.15,6832.0,337.9022,339.1464,337.6965,339.1072,6832.0
2023-05-23 10:20:00,346.02,347.13,345.31,346.72,3584.0,338.9798,340.0673,338.2843,339.6656,3584.0
2023-05-23 10:30:00,347.0,348.19,345.96,348.03,9440.0,339.9399,341.1057,338.9211,340.949,9440.0
2023-05-23 10:40:00,347.87,349.33,347.71,349.33,7190.0,340.7922,342.2225,340.6355,342.2225,7190.0
2023-05-23 10:50:00,349.02,349.02,347.26,347.87,5244.0,341.9188,341.9188,340.1946,340.7922,5244.0
2023-05-23 11:00:00,347.69,347.85,346.41,346.8,3129.0,340.6159,340.7726,339.3619,339.744,3129.0
2023-05-23 11:10:00,346.66,347.28,346.28,347.15,3103.0,339.6068,340.2142,339.2346,340.0869,3103.0
2023-05-23 11:20:00,347.8,348.36,347.78,348.25,900.0,340.7236,341.2722,340.704,341.1645,900.0
2023-05-23 11:30:00,348.08,348.41,347.4,348.21,7805.0,340.9979,341.3212,340.3318,341.1253,7805.0
2023-05-23 11:40:00,348.47,348.47,348.0,348.02,1700.0,341.38,341.38,340.9196,340.9392,1700.0
2023-05-23 11:50:00,347.86,348.82,347.86,348.44,24687.0,340.7824,341.7229,340.7824,341.3506,24687.0
2023-05-23 12:00:00,348.58,348.86,347.56,347.71,3675.0,341.4878,341.7621,340.4885,340.6355,3675.0
2023-05-23 12:10:00,347.66,348.35,346.91,347.69,7825.0,340.5865,341.2624,339.8517,340.6159,7825.0
2023-05-23 12:20:00,347.67,348.64,347.41,347.75,2255.0,340.5963,341.5465,340.3416,340.6747,2255.0
2023-05-23 12:30:00,347.9,348.36,347.13,347.39,9405.0,340.8216,341.2722,340.0673,340.322,9405.0
2023-05-23 12:40:00,347.74,347.74,346.16,346.9,5879.0,340.6649,340.6649,339.117,339.8419,5879.0
2023-05-23 12:50:00,346.67,347.12,346.37,346.65,7265.0,339.6166,340.0575,339.3227,339.597,7265.0
2023-05-23 13:00:00,346.7,346.89,346.29,346.89,3691.0,339.646,339.8321,339.2444,339.8321,3691.0
2023-05-23 13:10:00,346.86,347.23,346.54,347.23,2926.0,339.8028,340.1652,339.4893,340.1652,2926.0
2023-05-23 13:20:00,347.19,347.72,346.36,346.36,5608.0,340.126,340.6453,339.3129,339.3129,5608.0
2023-05-23 13:30:00,346.36,347.07,345.89,346.54,4034.0,339.3129,340.0085,338.8525,339.4893,4034.0
2023-05-23 13:40:00,346.89,347.75,346.89,347.19,5443.0,339.8321,340.6747,339.8321,340.126,5443.0
2023-05-23 13:50:00,346.99,347.26,346.66,346.98,4770.0,339.9301,340.1946,339.6068,339.9203,4770.0
2023-05-23 14:00:00,347.06,347.5,346.83,347.07,5929.0,339.9987,340.4297,339.7734,340.0085,5929.0
2023-05-23 14:10:00,347.07,347.08,344.9,344.9,6179.0,340.0085,340.0183,337.8826,337.8826,6179.0
2023-05-23 14:20:00,345.11,345.37,343.5,344.07,15489.0,338.0884,338.3431,336.5111,337.0695,15489.0
2023-05-23 14:30:00,344.49,345.16,343.86,343.86,5119.0,337.481,338.1373,336.8638,336.8638,5119.0
2023-05-23 14:40:00,344.04,344.31,343.61,344.31,9441.0,337.0401,337.3046,336.6189,337.3046,9441.0
2023-05-23 14:50:00,344.79,345.87,344.79,345.7,2870.0,337.7749,338.8329,337.7749,338.6664,2870.0
2023-05-23 15:00:00,345.65,345.65,344.41,344.79,5745.0,338.6174,338.6174,337.4026,337.7749,5745.0
2023-05-23 15:10:00,345.07,345.57,344.24,344.29,4534.0,338.0492,338.539,337.2361,337.285,4534.0
2023-05-23 15:20:00,344.38,345.41,344.38,345.41,7838.0,337.3732,338.3823,337.3732,338.3823,7838.0
2023-05-23 15:30:00,345.41,346.38,345.23,345.46,11015.0,338.3823,339.3325,338.2059,338.4312,11015.0
2023-05-23 15:40:00,345.41,345.61,344.4,344.64,20923.0,338.3823,338.5782,337.3928,337.6279,20923.0
2023-05-23 15:50:00,344.55,344.97,343.51,343.63,52805.0,337.5398,337.9512,336.5209,336.6385,52805.0
2023-05-24 09:30:00,340.49,341.4,335.33,336.98,17550.0,333.5624,334.4538,328.5073,330.1238,17550.0
2023-05-24 09:40:00,336.5,337.19,334.46,334.51,10809.0,329.6535,330.3295,327.6551,327.704,10809.0
2023-05-24 09:50:00,334.56,335.36,333.58,333.59,15794.0,327.753,328.5367,326.793,326.8028,15794.0
2023-05-24 10:00:00,334.25,335.65,333.65,333.99,3562.0,327.4493,328.8208,326.8615,327.1946,3562.0
2023-05-24 10:10:00,333.91,335.45,333.91,335.35,16088.0,327.1162,328.6249,327.1162,328.5269,16088.0
2023-05-24 10:20:00,335.32,335.38,333.15,333.54,11577.0,328.4976,328.5563,326.3717,326.7538,11577.0
2023-05-24 10:30:00,333.6,335.52,333.3,335.29,13415.0,326.8125,328.6935,326.5187,328.4682,13415.0
2023-05-24 10:40:00,335.03,335.62,333.75,333.97,8277.0,328.2135,328.7914,326.9595,327.175,8277.0
2023-05-24 10:50:00,333.97,335.0,333.77,333.77,6276.0,327.175,328.1841,326.9791,326.9791,6276.0
2023-05-24 11:00:00,333.62,333.62,332.11,332.52,9575.0,326.8321,326.8321,325.3529,325.7545,9575.0
2023-05-24 11:10:00,332.52,333.31,332.2,332.81,9078.0,325.7545,326.5284,325.441,326.0386,9078.0
2023-05-24 11:20:00,333.19,335.65,333.19,334.74,6169.0,326.4109,328.8208,326.4109,327.9294,6169.0
2023-05-24 11:30:00,334.77,334.78,334.07,334.77,5042.0,327.9587,327.9685,327.273,327.9587,5042.0
2023-05-24 11:40:00,334.76,335.72,334.19,334.85,7463.0,327.9489,328.8894,327.3905,328.0371,7463.0
2023-05-24 11:50:00,335.24,335.24,334.13,334.5,4377.0,328.4192,328.4192,327.3318,327.6942,4377.0
2023-05-24 12:00:00,334.54,335.17,334.38,334.51,5035.0,327.7334,328.3506,327.5767,327.704,5035.0
2023-05-24 12:10:00,334.51,334.52,333.43,333.63,4492.0,327.704,327.7138,326.646,326.8419,4492.0
2023-05-24 12:20:00,333.57,334.1,333.22,334.04,5197.0,326.7832,327.3024,326.4403,327.2436,5197.0
2023-05-24 12:30:00,333.89,334.19,333.53,334.19,2981.0,327.0966,327.3905,326.744,327.3905,2981.0
2023-05-24 12:40:00,334.47,334.63,333.6,333.73,3142.0,327.6648,327.8216,326.8125,326.9399,3142.0
2023-05-24 12:50:00,333.64,334.01,333.36,333.68,6501.0,326.8517,327.2142,326.5774,326.8909,6501.0
2023-05-24 13:00:00,333.57,333.74,332.63,333.02,6749.0,326.7832,326.9497,325.8623,326.2443,6749.0
2023-05-24 13:10:00,332.89,333.38,332.07,333.38,4478.0,326.117,326.597,325.3137,326.597,4478.0
2023-05-24 13:20:00,333.25,334.25,333.22,333.68,18034.0,326.4697,327.4493,326.4403,326.8909,18034.0
2023-05-24 13:30:00,333.63,334.46,333.52,334.24,3708.0,326.8419,327.6551,326.7342,327.4395,3708.0
2023-05-24 13:40:00,334.22,334.75,333.9,333.91,6785.0,327.4199,327.9391,327.1064,327.1162,6785.0
2023-05-24 13:50:00,333.8,334.59,333.66,333.81,3828.0,327.0085,327.7824,326.8713,327.0183,3828.0
2023-05-24 14:00:00,333.97,334.3,333.5,333.5,3242.0,327.175,327.4983,326.7146,326.7146,3242.0
2023-05-24 14:10:00,333.3,333.33,332.56,333.14,4661.0,326.5187,326.548,325.7937,326.3619,4661.0
2023-05-24 14:20:00,333.15,333.15,332.06,332.5,5536.0,326.3717,326.3717,325.3039,325.7349,5536.0
2023-05-24 14:30:00,332.61,333.4,332.34,333.4,2855.0,325.8427,326.6166,325.5782,326.6166,2855.0
2023-05-24 14:40:00,333.3,333.59,332.5,332.64,3371.0,326.5187,326.8028,325.7349,325.8721,3371.0
2023-05-24 14:50:00,332.63,332.65,331.68,332.1,7594.0,325.8623,325.8819,324.9316,325.3431,7594.0
2023-05-24 15:00:00,332.22,332.8,331.9,332.3,4318.0,325.4606,326.0288,325.1471,325.539,4318.0
2023-05-24 15:10:00,332.42,334.83,332.26,334.8,7591.0,325.6566,328.0175,325.4998,327.9881,7591.0
2023-05-24 15:20:00,334.82,335.74,334.6,334.61,9513.0,328.0077,328.909,327.7922,327.802,9513.0
2023-05-24 15:30:00,334.66,335.98,334.65,335.25,13660.0,327.851,329.1441,327.8412,328.429,13660.0
2023-05-24 15:40:00,335.43,335.49,334.56,335.24,19431.0,328.6053,328.6641,327.753,328.4192,19431.0
2023-05-24 15:50:00,334.82,334.82,333.64,333.82,42279.0,328.0077,328.0077,326.8517,327.0281,42279.0
2023-05-25 09:30:00,336.51,340.2,335.17,337.85,15774.0,329.6633,333.2783,328.3506,330.9761,15774.0
2023-05-25 09:40:00,337.42,340.99,337.42,338.83,9513.0,330.5548,334.0522,330.5548,331.9361,9513.0
2023-05-25 09:50:00,339.3,342.84,339.03,342.27,6100.0,332.3966,335.8645,332.1321,335.3061,6100.0
2023-05-25 10:00:00,341.31,343.0,339.08,339.08,12244.0,334.3657,336.0213,332.1811,332.1811,12244.0
2023-05-25 10:10:00,338.58,339.2,337.74,338.55,6884.0,331.6912,332.2986,330.8683,331.6618,6884.0
2023-05-25 10:20:00,338.17,340.15,337.27,339.98,17264.0,331.2896,333.2293,330.4079,333.0627,17264.0
2023-05-25 10:30:00,340.18,340.2,338.72,339.94,7667.0,333.2587,333.2783,331.8284,333.0236,7667.0
2023-05-25 10:40:00,340.33,341.15,339.95,340.14,8125.0,333.4056,334.2089,333.0334,333.2195,8125.0
2023-05-25 10:50:00,340.35,340.47,339.67,339.96,5632.0,333.4252,333.5428,332.759,333.0431,5632.0
2023-05-25 11:00:00,340.14,340.46,338.7,338.98,6726.0,333.2195,333.533,331.8088,332.0831,6726.0
2023-05-25 11:10:00,338.77,339.07,337.56,337.78,6409.0,331.8774,332.1713,330.692,330.9075,6409.0
2023-05-25 11:20:00,337.5,337.79,336.84,336.84,3787.0,330.6332,330.9173,329.9866,329.9866,3787.0
2023-05-25 11:30:00,336.65,337.1,335.95,336.74,6655.0,329.8005,330.2413,329.1147,329.8887,6655.0
2023-05-25 11:40:00,336.65,337.89,336.49,337.89,3181.0,329.8005,331.0153,329.6437,331.0153,3181.0
2023-05-25 11:50:00,337.91,339.07,337.79,338.91,2497.0,331.0349,332.1713,330.9173,332.0145,2497.0
2023-05-25 12:00:00,339.23,339.38,338.12,338.32,7880.0,332.328,332.4749,331.2406,331.4365,7880.0
2023-05-25 12:10:00,338.53,340.0,338.53,340.0,2710.0,331.6422,333.0823,331.6422,333.0823,2710.0
2023-05-25 12:20:00,340.0,340.43,339.3,340.12,15858.0,333.0823,333.5036,332.3966,333.1999,15858.0
2023-05-25 12:30:00,340.15,340.37,339.01,339.91,9356.0,333.2293,333.4448,332.1125,332.9942,9356.0
2023-05-25 12:40:00,340.04,340.31,339.89,340.0,3254.0,333.1215,333.386,332.9746,333.0823,3254.0
2023-05-25 12:50:00,339.95,340.59,339.65,339.65,3312.0,333.0334,333.6603,332.7395,332.7395,3312.0
2023-05-25 13:00:00,339.5,339.72,338.11,338.97,6221.0,332.5925,332.808,331.2308,332.0733,6221.0
2023-05-25 13:10:00,339.28,339.83,339.06,339.83,3266.0,332.377,332.9158,332.1615,332.9158,3266.0
2023-05-25 13:20:00,339.67,340.57,339.63,340.52,5525.0,332.759,333.6407,332.7199,333.5918,5525.0
2023-05-25 13:30:00,340.34,340.65,339.87,340.51,4825.0,333.4154,333.7191,332.955,333.582,4825.0
2023-05-25 13:40:00,340.35,340.91,340.26,340.76,1900.0,333.4252,333.9738,333.337,333.8269,1900.0
2023-05-25 13:50:00,340.57,340.57,340.12,340.5,3120.0,333.6407,333.6407,333.1999,333.5722,3120.0
2023-05-25 14:00:00,340.63,341.72,340.13,340.13,3821.0,333.6995,334.7673,333.2097,333.2097,3821.0
2023-05-25 14:10:00,340.46,341.04,340.35,340.67,1900.0,333.533,334.1012,333.4252,333.7387,1900.0
2023-05-25 14:20:00,340.74,341.4,340.65,341.04,2711.0,333.8073,334.4538,333.7191,334.1012,2711.0
2023-05-25 14:30:00,341.1,341.23,340.08,340.3,2072.0,334.16,334.2873,333.1607,333.3762,2072.0
2023-05-25 14:40:00,340.52,340.83,339.77,340.83,1902.0,333.5918,333.8954,332.857,333.8954,1902.0
2023-05-25 14:50:00,340.9,341.09,340.53,340.77,2400.0,333.964,334.1502,333.6015,333.8367,2400.0
2023-05-25 15:00:00,340.86,341.13,340.43,341.13,3332.0,333.9248,334.1893,333.5036,334.1893,3332.0
2023-05-25 15:10:00,341.11,341.5,340.66,341.29,3995.0,334.1697,334.5518,333.7289,334.3461,3995.0
2023-05-25 15:20:00,341.38,342.53,341.29,342.0,4591.0,334.4343,335.5609,334.3461,335.0416,4591.0
2023-05-25 15:30:00,342.23,342.88,342.01,342.76,12934.0,335.267,335.9037,335.0514,335.7862,12934.0
2023-05-25 15:40:00,342.86,343.61,342.49,343.01,20961.0,335.8841,336.6189,335.5217,336.0311,20961.0
2023-05-25 15:50:00,342.62,343.17,341.37,341.54,51354.0,335.649,336.1878,334.4245,334.591,51354.0
2023-05-26 09:30:00,344.7,346.84,344.2,346.2,15660.0,337.6867,339.7832,337.1969,339.1562,15660.0
2023-05-26 09:40:00,346.28,347.99,345.84,346.77,16655.0,339.2346,340.9098,338.8035,339.7146,16655.0
2023-05-26 09:50:00,347.05,347.05,345.83,345.83,7651.0,339.9889,339.9889,338.7937,338.7937,7651.0
2023-05-26 10:00:00,345.75,346.73,344.14,346.4,13844.0,338.7153,339.6754,337.1381,339.3521,13844.0
2023-05-26 10:10:00,346.77,346.77,345.49,345.93,2712.0,339.7146,339.7146,338.4606,338.8917,2712.0
2023-05-26 10:20:00,346.53,348.38,346.53,348.23,5407.0,339.4795,341.2918,339.4795,341.1449,5407.0
2023-05-26 10:30:00,348.25,348.25,347.46,348.25,3504.0,341.1645,341.1645,340.3906,341.1645,3504.0
2023-05-26 10:40:00,348.55,348.67,346.94,348.1,12860.0,341.4584,341.5759,339.8811,341.0175,12860.0
2023-05-26 10:50:00,348.14,348.48,347.5,347.62,6520.0,341.0567,341.3898,340.4297,340.5473,6520.0
2023-05-26 11:00:00,347.77,348.04,346.33,346.89,5628.0,340.6942,340.9588,339.2835,339.8321,5628.0
2023-05-26 11:10:00,347.06,347.31,345.7,345.7,4377.0,339.9987,340.2436,338.6664,338.6664,4377.0
2023-05-26 11:20:00,345.96,346.22,344.61,344.97,15929.0,338.9211,339.1758,337.5985,337.9512,15929.0
2023-05-26 11:30:00,344.99,345.7,344.7,345.7,11824.0,337.9708,338.6664,337.6867,338.6664,11824.0
2023-05-26 11:40:00,346.02,346.61,345.61,345.9,4495.0,338.9798,339.5578,338.5782,338.8623,4495.0
2023-05-26 11:50:00,345.97,346.74,345.34,346.34,13342.0,338.9309,339.6852,338.3137,339.2933,13342.0
2023-05-26 12:00:00,346.43,348.6,346.43,348.6,4292.0,339.3815,341.5074,339.3815,341.5074,4292.0
2023-05-26 12:10:00,348.55,349.16,348.2,349.16,6146.0,341.4584,342.056,341.1155,342.056,6146.0
2023-05-26 12:20:00,349.03,352.71,349.02,351.79,27567.0,341.9286,345.5337,341.9188,344.6325,27567.0
2023-05-26 12:30:00,351.14,351.61,350.41,350.66,9146.0,343.9957,344.4561,343.2805,343.5254,9146.0
2023-05-26 12:40:00,350.99,351.6,349.77,350.29,9222.0,343.8487,344.4463,342.6536,343.163,9222.0
2023-05-26 12:50:00,349.97,350.68,349.69,350.19,8584.0,342.8495,343.545,342.5752,343.065,8584.0
2023-05-26 13:00:00,350.0,351.42,350.0,351.04,6470.0,342.8789,344.27,342.8789,343.8977,6470.0
2023-05-26 13:10:00,351.05,351.39,350.03,350.47,9737.0,343.9075,344.2406,342.9083,343.3393,9737.0
2023-05-26 13:20:00,350.6,351.36,350.33,350.84,8736.0,343.4667,344.2112,343.2022,343.7018,8736.0
2023-05-26 13:30:00,350.82,351.64,350.62,351.24,4548.0,343.6822,344.4855,343.4863,344.0936,4548.0
2023-05-26 13:40:00,351.4,351.4,350.15,350.58,5848.0,344.2504,344.2504,343.0258,343.4471,5848.0
2023-05-26 13:50:00,350.79,352.0,350.58,351.63,8168.0,343.6528,344.8382,343.4471,344.4757,8168.0
2023-05-26 14:00:00,351.64,351.9,349.92,349.93,10009.0,344.4855,344.7402,342.8005,342.8103,10009.0
2023-05-26 14:10:00,350.24,350.95,350.24,350.84,4701.0,343.114,343.8095,343.114,343.7018,4701.0
2023-05-26 14:20:00,350.72,351.38,350.58,351.37,7869.0,343.5842,344.2308,343.4471,344.221,7869.0
2023-05-26 14:30:00,351.42,352.02,351.14,351.77,8522.0,344.27,344.8578,343.9957,344.6129,8522.0
2023-05-26 14:40:00,351.87,352.07,351.42,351.42,7939.0,344.7108,344.9068,344.27,344.27,7939.0
2023-05-26 14:50:00,351.42,351.89,350.74,351.11,8846.0,344.27,344.7304,343.6038,343.9663,8846.0
2023-05-26 15:00:00,351.12,351.92,350.98,351.18,7164.0,343.9761,344.7598,343.8389,344.0349,7164.0
2023-05-26 15:10:00,351.1,351.53,350.9,351.2,5765.0,343.9565,344.3777,343.7606,344.0545,5765.0
2023-05-26 15:20:00,351.25,351.38,350.83,350.83,10269.0,344.1034,344.2308,343.692,343.692,10269.0
2023-05-26 15:30:00,350.95,351.78,350.95,351.78,12704.0,343.8095,344.6227,343.8095,344.6227,12704.0
2023-05-26 15:40:00,351.6,352.41,351.6,352.23,25058.0,344.4463,345.2398,344.4463,345.0635,25058.0
2023-05-26 15:50:00,352.13,352.13,350.81,350.98,62895.0,344.9655,344.9655,343.6724,343.8389,62895.0
2023-05-30 09:30:00,352.59,355.91,351.86,351.86,20392.0,345.4162,348.6686,344.701,344.701,20392.0
2023-05-30 09:40:00,352.48,352.48,348.21,351.17,56187.0,345.3084,345.3084,341.1253,344.0251,56187.0
2023-05-30 09:50:00,351.15,353.37,351.05,352.15,9353.0,344.0055,346.1803,343.9075,344.9851,9353.0
2023-05-30 10:00:00,351.93,352.22,348.75,349.88,19804.0,344.7696,345.0537,341.6543,342.7613,19804.0
2023-05-30 10:10:00,350.04,351.11,348.31,351.11,11964.0,342.9181,343.9663,341.2233,343.9663,11964.0
2023-05-30 10:20:00,351.09,351.23,346.08,346.29,12127.0,343.9467,344.0838,339.0386,339.2444,12127.0
2023-05-30 10:30:00,345.93,347.01,345.56,346.71,18844.0,338.8917,339.9497,338.5292,339.6558,18844.0
2023-05-30 10:40:00,346.61,347.44,345.59,345.6,2805.0,339.5578,340.371,338.5586,338.5684,2805.0
2023-05-30 10:50:00,345.57,346.43,345.41,346.43,8207.0,338.539,339.3815,338.3823,339.3815,8207.0
2023-05-30 11:00:00,346.0,346.91,345.09,345.46,5268.0,338.9603,339.8517,338.0688,338.4312,5268.0
2023-05-30 11:10:00,345.83,345.83,343.87,343.87,6991.0,338.7937,338.7937,336.8736,336.8736,6991.0
2023-05-30 11:20:00,344.16,344.46,342.79,343.56,5923.0,337.1577,337.4516,335.8156,336.5699,5923.0
2023-05-30 11:30:00,343.34,344.49,343.34,344.48,2307.0,336.3544,337.481,336.3544,337.4712,2307.0
2023-05-30 11:40:00,344.64,344.64,343.89,344.22,3632.0,337.6279,337.6279,336.8932,337.2165,3632.0
2023-05-30 11:50:00,344.23,344.25,343.51,343.82,8633.0,337.2263,337.2459,336.5209,336.8246,8633.0
2023-05-30 12:00:00,343.95,344.14,343.25,344.11,4285.0,336.952,337.1381,336.2662,337.1087,4285.0
2023-05-30 12:10:00,344.28,344.82,344.09,344.61,4606.0,337.2753,337.8043,337.0891,337.5985,4606.0
2023-05-30 12:20:00,344.47,344.48,343.76,343.76,1793.0,337.4614,337.4712,336.7658,336.7658,1793.0
2023-05-30 12:30:00,343.52,344.38,343.52,343.92,4792.0,336.5307,337.3732,336.5307,336.9226,4792.0
2023-05-30 12:40:00,343.87,344.19,342.72,343.17,6754.0,336.8736,337.1871,335.747,336.1878,6754.0
2023-05-30 12:50:00,343.22,343.39,342.72,343.25,6561.0,336.2368,336.4034,335.747,336.2662,6561.0
2023-05-30 13:00:00,343.37,343.78,342.7,342.97,5122.0,336.3838,336.7854,335.7274,335.9919,5122.0
2023-05-30 13:10:00,343.23,343.23,342.32,343.16,1700.0,336.2466,336.2466,335.3551,336.178,1700.0
2023-05-30 13:20:00,343.29,343.71,342.68,343.08,4775.0,336.3054,336.7168,335.7078,336.0997,4775.0
2023-05-30 13:30:00,342.84,343.46,342.4,343.17,3025.0,335.8645,336.4719,335.4335,336.1878,3025.0
2023-05-30 13:40:00,343.19,344.5,343.18,344.38,3774.0,336.2074,337.4908,336.1976,337.3732,3774.0
2023-05-30 13:50:00,344.25,344.45,343.61,344.12,5275.0,337.2459,337.4418,336.6189,337.1185,5275.0
2023-05-30 14:00:00,344.14,344.17,343.71,344.17,2792.0,337.1381,337.1675,336.7168,337.1675,2792.0
2023-05-30 14:10:00,344.03,344.81,343.94,344.75,7990.0,337.0303,337.7945,336.9422,337.7357,7990.0
2023-05-30 14:20:00,344.76,346.43,344.76,346.43,6928.0,337.7455,339.3815,337.7455,339.3815,6928.0
2023-05-30 14:30:00,346.74,347.06,346.6,346.6,2214.0,339.6852,339.9987,339.548,339.548,2214.0
2023-05-30 14:40:00,346.81,347.88,346.81,347.73,6602.0,339.7538,340.802,339.7538,340.6551,6602.0
2023-05-30 14:50:00,347.39,348.24,347.29,347.64,14162.0,340.322,341.1547,340.224,340.5669,14162.0
2023-05-30 15:00:00,347.5,348.04,347.17,347.92,6925.0,340.4297,340.9588,340.1065,340.8412,6925.0
2023-05-30 15:10:00,348.04,348.5,347.38,347.46,8242.0,340.9588,341.4094,340.3122,340.3906,8242.0
2023-05-30 15:20:00,347.22,347.87,347.06,347.77,3292.0,340.1554,340.7922,339.9987,340.6942,3292.0
2023-05-30 15:30:00,347.8,347.95,346.98,347.02,6790.0,340.7236,340.8706,339.9203,339.9595,6790.0
2023-05-30 15:40:00,347.07,347.79,346.95,347.27,11231.0,340.0085,340.7138,339.8909,340.2044,11231.0
2023-05-30 15:50:00,347.15,347.31,346.27,346.52,41305.0,340.0869,340.2436,339.2248,339.4697,41305.0
2023-05-31 09:30:00,343.32,345.27,341.36,344.66,14648.0,336.3348,338.2451,334.4147,337.6475,14648.0
2023-05-31 09:40:00,343.66,344.25,338.54,339.41,6636.0,336.6679,337.2459,331.652,332.5043,6636.0
2023-05-31 09:50:00,339.47,339.85,336.79,338.77,8330.0,332.5631,332.9354,329.9376,331.8774,8330.0
2023-05-31 10:00:00,338.89,339.22,337.02,337.44,8536.0,331.9949,332.3182,330.163,330.5744,8536.0
2023-05-31 10:10:00,337.88,339.07,337.56,338.53,10027.0,331.0055,332.1713,330.692,331.6422,10027.0
2023-05-31 10:20:00,338.48,338.49,336.17,336.55,12723.0,331.5933,331.6031,329.3303,329.7025,12723.0
2023-05-31 10:30:00,336.08,336.6,335.13,335.79,6561.0,329.2421,329.7515,328.3114,328.958,6561.0
2023-05-31 10:40:00,335.99,336.74,335.42,335.64,12974.0,329.1539,329.8887,328.5955,328.811,12974.0
2023-05-31 10:50:00,335.54,335.55,334.29,334.75,9014.0,328.7131,328.7229,327.4885,327.9391,9014.0
2023-05-31 11:00:00,334.8,335.44,333.64,333.8,5093.0,327.9881,328.6151,326.8517,327.0085,5093.0
2023-05-31 11:10:00,333.64,334.27,333.01,334.02,5000.0,326.8517,327.4689,326.2346,327.224,5000.0
2023-05-31 11:20:00,334.26,335.26,333.15,333.26,4810.0,327.4591,328.4388,326.3717,326.4795,4810.0
2023-05-31 11:30:00,333.38,334.24,333.1,333.78,10375.0,326.597,327.4395,326.3227,326.9889,10375.0
2023-05-31 11:40:00,333.98,335.26,333.81,335.2,8211.0,327.1848,328.4388,327.0183,328.38,8211.0
2023-05-31 11:50:00,335.1,335.83,334.45,334.67,7398.0,328.282,328.9972,327.6453,327.8608,7398.0
2023-05-31 12:00:00,334.85,336.05,334.85,335.21,3911.0,328.0371,329.2127,328.0371,328.3898,3911.0
2023-05-31 12:10:00,335.28,335.8,334.13,335.8,3977.0,328.4584,328.9678,327.3318,328.9678,3977.0
2023-05-31 12:20:00,335.93,336.72,335.61,336.43,3619.0,329.0951,329.8691,328.7817,329.585,3619.0
2023-05-31 12:30:00,336.67,336.78,335.51,335.57,7483.0,329.8201,329.9278,328.6837,328.7425,7483.0
2023-05-31 12:40:00,335.69,336.82,335.54,336.67,4966.0,328.86,329.967,328.7131,329.8201,4966.0
2023-05-31 12:50:00,336.18,336.74,335.14,336.69,6834.0,329.3401,329.8887,328.3212,329.8397,6834.0
2023-05-31 13:00:00,336.45,337.46,336.2,337.26,3740.0,329.6046,330.594,329.3596,330.3981,3740.0
2023-05-31 13:10:00,337.51,337.51,336.0,336.24,8204.0,330.643,330.643,329.1637,329.3988,8204.0
2023-05-31 13:20:00,336.03,336.87,335.81,336.44,14051.0,329.1931,330.016,328.9776,329.5948,14051.0
2023-05-31 13:30:00,336.72,336.73,335.8,336.21,3807.0,329.8691,329.8789,328.9678,329.3694,3807.0
2023-05-31 13:40:00,336.2,336.81,335.44,335.44,16455.0,329.3596,329.9572,328.6151,328.6151,16455.0
2023-05-31 13:50:00,335.33,336.31,335.33,336.29,3314.0,328.5073,329.4674,328.5073,329.4478,3314.0
2023-05-31 14:00:00,336.05,336.4,335.62,336.29,4160.0,329.2127,329.5556,328.7914,329.4478,4160.0
2023-05-31 14:10:00,336.09,336.46,335.67,335.67,10815.0,329.2519,329.6144,328.8404,328.8404,10815.0
2023-05-31 14:20:00,335.89,336.79,335.83,336.54,3124.0,329.056,329.9376,328.9972,329.6927,3124.0
2023-05-31 14:30:00,336.56,336.87,335.84,336.34,18862.0,329.7123,330.016,329.007,329.4968,18862.0
2023-05-31 14:40:00,336.46,337.3,336.34,337.22,16041.0,329.6144,330.4373,329.4968,330.3589,16041.0
2023-05-31 14:50:00,336.92,337.12,336.11,336.34,8014.0,330.065,330.2609,329.2715,329.4968,8014.0
2023-05-31 15:00:00,336.44,336.63,335.77,336.08,12852.0,329.5948,329.7809,328.9384,329.2421,12852.0
2023-05-31 15:10:00,335.98,336.6,335.74,336.28,9326.0,329.1441,329.7515,328.909,329.438,9326.0
2023-05-31 15:20:00,336.28,336.55,335.73,335.96,5297.0,329.438,329.7025,328.8992,329.1245,5297.0
2023-05-31 15:30:00,335.86,336.39,334.92,335.15,25420.0,329.0266,329.5458,328.1057,328.331,25420.0
2023-05-31 15:40:00,335.33,335.58,334.26,334.36,23366.0,328.5073,328.7523,327.4591,327.5571,23366.0
2023-05-31 15:50:00,334.19,334.23,333.04,333.58,67348.0,327.3905,327.4297,326.2639,326.793,67348.0
2023-06-01 09:30:00,335.28,335.67,330.3,335.25,11143.0,328.4584,328.8404,323.5797,328.429,11143.0
2023-06-01 09:40:00,335.66,335.66,332.44,332.81,8337.0,328.8306,328.8306,325.6761,326.0386,8337.0
2023-06-01 09:50:00,331.8,332.76,330.54,332.76,15993.0,325.0492,325.9896,323.8148,325.9896,15993.0
2023-06-01 10:00:00,332.81,335.3,332.6,334.19,15004.0,326.0386,328.478,325.8329,327.3905,15004.0
2023-06-01 10:10:00,333.54,334.86,332.15,333.1,18675.0,326.7538,328.0469,325.392,326.3227,18675.0
2023-06-01 10:20:00,332.52,333.98,331.79,333.8,8631.0,325.7545,327.1848,325.0394,327.0085,8631.0
2023-06-01 10:30:00,333.27,335.44,333.23,335.05,4464.0,326.4893,328.6151,326.4501,328.233,4464.0
2023-06-01 10:40:00,335.23,337.84,335.0,336.6,16899.0,328.4094,330.9663,328.1841,329.7515,16899.0
2023-06-01 10:50:00,337.0,337.22,335.77,336.95,15491.0,330.1434,330.3589,328.9384,330.0944,15491.0
2023-06-01 11:00:00,336.99,337.46,335.95,336.87,17601.0,330.1336,330.594,329.1147,330.016,17601.0
2023-06-01 11:10:00,336.59,337.11,335.85,336.72,8231.0,329.7417,330.2511,329.0168,329.8691,8231.0
2023-06-01 11:20:00,336.89,337.07,336.26,336.69,9932.0,330.0356,330.2119,329.4184,329.8397,9932.0
2023-06-01 11:30:00,336.79,337.28,336.25,336.93,20641.0,329.9376,330.4177,329.4086,330.0748,20641.0
2023-06-01 11:40:00,336.93,338.38,336.56,338.38,31204.0,330.0748,331.4953,329.7123,331.4953,31204.0
2023-06-01 11:50:00,338.28,339.34,337.97,338.07,11782.0,331.3973,332.4358,331.0936,331.1916,11782.0
2023-06-01 12:00:00,337.9,337.93,336.93,337.35,11539.0,331.0251,331.0544,330.0748,330.4862,11539.0
2023-06-01 12:10:00,337.33,337.55,336.3,337.4,9867.0,330.4667,330.6822,329.4576,330.5352,9867.0
2023-06-01 12:20:00,337.59,338.45,337.31,337.83,10592.0,330.7214,331.5639,330.4471,330.9565,10592.0
2023-06-01 12:30:00,337.85,337.91,337.24,337.5,11954.0,330.9761,331.0349,330.3785,330.6332,11954.0
2023-06-01 12:40:00,337.27,337.49,336.74,337.49,6697.0,330.4079,330.6234,329.8887,330.6234,6697.0
2023-06-01 12:50:00,337.48,337.83,337.15,337.72,5050.0,330.6136,330.9565,330.2903,330.8487,5050.0
2023-06-01 13:00:00,337.86,337.94,337.24,337.45,5516.0,330.9859,331.0642,330.3785,330.5842,5516.0
2023-06-01 13:10:00,337.27,337.99,337.27,337.88,11163.0,330.4079,331.1132,330.4079,331.0055,11163.0
2023-06-01 13:20:00,337.74,338.59,337.3,338.46,19153.0,330.8683,331.701,330.4373,331.5737,19153.0
2023-06-01 13:30:00,338.43,338.65,337.18,337.8,6196.0,331.5443,331.7598,330.3197,330.9271,6196.0
2023-06-01 13:40:00,338.02,339.83,337.8,339.83,8394.0,331.1426,332.9158,330.9271,332.9158,8394.0
2023-06-01 13:50:00,340.0,340.26,339.13,339.65,5457.0,333.0823,333.337,332.23,332.7395,5457.0
2023-06-01 14:00:00,339.66,340.37,339.13,340.27,10472.0,332.7493,333.4448,332.23,333.3468,10472.0
2023-06-01 14:10:00,340.38,340.41,339.7,339.88,8147.0,333.4546,333.484,332.7884,332.9648,8147.0
2023-06-01 14:20:00,340.05,341.09,340.0,340.88,11391.0,333.1313,334.1502,333.0823,333.9444,11391.0
2023-06-01 14:30:00,340.74,340.89,340.39,340.54,6156.0,333.8073,333.9542,333.4644,333.6113,6156.0
2023-06-01 14:40:00,340.56,340.86,340.23,340.67,7744.0,333.6309,333.9248,333.3077,333.7387,7744.0
2023-06-01 14:50:00,340.77,342.07,340.69,342.07,6225.0,333.8367,335.1102,333.7583,335.1102,6225.0
2023-06-01 15:00:00,342.02,342.33,341.3,341.3,7434.0,335.0612,335.3649,334.3559,334.3559,7434.0
2023-06-01 15:10:00,341.46,342.42,341.46,341.79,4847.0,334.5126,335.4531,334.5126,334.8359,4847.0
2023-06-01 15:20:00,341.72,341.8,340.85,340.85,7525.0,334.7673,334.8457,333.915,333.915,7525.0
2023-06-01 15:30:00,340.88,341.01,339.8,340.05,11553.0,333.9444,334.0718,332.8864,333.1313,11553.0
2023-06-01 15:40:00,340.01,340.47,339.87,340.41,13212.0,333.0921,333.5428,332.955,333.484,13212.0
2023-06-01 15:50:00,340.16,340.32,338.71,339.29,56317.0,333.2391,333.3958,331.8186,332.3868,56317.0
2023-06-02 09:30:00,353.14,353.15,347.51,351.5,31847.0,345.955,345.9648,340.4395,344.3484,31847.0
2023-06-02 09:40:00,350.98,353.54,349.1,352.01,31768.0,343.8389,346.3468,341.9972,344.848,31768.0
2023-06-02 09:50:00,352.14,352.74,348.32,349.02,19806.0,344.9753,345.5631,341.2331,341.9188,19806.0
2023-06-02 10:00:00,348.44,350.54,347.23,349.09,10068.0,341.3506,343.4079,340.1652,341.9874,10068.0
2023-06-02 10:10:00,349.53,351.01,348.4,349.11,33338.0,342.4184,343.8683,341.3114,342.007,33338.0
2023-06-02 10:20:00,349.28,352.03,348.83,351.95,13430.0,342.1735,344.8676,341.7327,344.7892,13430.0
2023-06-02 10:30:00,352.17,352.72,351.3,351.97,18278.0,345.0047,345.5435,344.1524,344.8088,18278.0
2023-06-02 10:40:00,351.95,354.74,351.95,354.25,15538.0,344.7892,347.5224,344.7892,347.0424,15538.0
2023-06-02 10:50:00,354.25,354.82,353.74,354.63,18146.0,347.0424,347.6008,346.5428,347.4147,18146.0
2023-06-02 11:00:00,354.73,356.7,354.44,355.2,18386.0,347.5126,349.4426,347.2285,347.9731,18386.0
2023-06-02 11:10:00,354.94,356.53,354.69,356.53,10425.0,347.7184,349.276,347.4734,349.276,10425.0
2023-06-02 11:20:00,356.21,356.34,354.0,356.03,103188.0,348.9625,349.0899,346.7975,348.7862,103188.0
2023-06-02 11:30:00,356.28,356.55,354.97,355.63,10012.0,349.0311,349.2956,347.7478,348.3943,10012.0
2023-06-02 11:40:00,355.25,355.62,354.95,355.06,10836.0,348.0221,348.3845,347.7282,347.8359,10836.0
2023-06-02 11:50:00,355.2,355.84,354.88,355.79,5756.0,347.9731,348.6001,347.6596,348.5511,5756.0
2023-06-02 12:00:00,355.75,357.62,355.75,356.83,12954.0,348.5119,350.3438,348.5119,349.5699,12954.0
2023-06-02 12:10:00,357.07,358.56,356.91,358.33,21255.0,349.805,351.2647,349.6483,351.0394,21255.0
2023-06-02 12:20:00,358.2,359.64,357.51,359.07,12838.0,350.912,352.3227,350.2361,351.7643,12838.0
2023-06-02 12:30:00,359.3,359.99,359.18,359.75,13238.0,351.9897,352.6656,351.8721,352.4305,13238.0
2023-06-02 12:40:00,359.6,360.0,358.78,359.19,7951.0,352.2835,352.6754,351.4802,351.8819,7951.0
2023-06-02 12:50:00,358.99,359.93,358.99,359.78,6093.0,351.686,352.6068,351.686,352.4599,6093.0
2023-06-02 13:00:00,360.13,360.25,358.78,358.89,8579.0,352.8028,352.9203,351.4802,351.588,8579.0
2023-06-02 13:10:00,358.91,360.01,358.46,360.0,10127.0,351.6076,352.6852,351.1667,352.6754,10127.0
2023-06-02 13:20:00,359.95,360.65,359.55,359.59,13540.0,352.6264,353.3122,352.2346,352.2738,13540.0
2023-06-02 13:30:00,359.63,360.32,359.26,360.32,19726.0,352.3129,352.9889,351.9505,352.9889,19726.0
2023-06-02 13:40:00,360.38,361.01,360.26,361.0,8647.0,353.0477,353.6649,352.9301,353.6551,8647.0
2023-06-02 13:50:00,361.25,362.03,360.87,361.69,12727.0,353.9,354.6641,353.5277,354.331,12727.0
2023-06-02 14:00:00,361.72,362.28,360.69,361.16,19886.0,354.3604,354.909,353.3514,353.8118,19886.0
2023-06-02 14:10:00,361.26,361.77,360.31,360.66,8505.0,353.9098,354.4094,352.9791,353.322,8505.0
2023-06-02 14:20:00,360.54,360.82,359.85,360.42,12787.0,353.2044,353.4787,352.5285,353.0869,12787.0
2023-06-02 14:30:00,360.2,360.71,359.93,360.33,8480.0,352.8713,353.371,352.6068,352.9987,8480.0
2023-06-02 14:40:00,360.16,360.53,359.88,359.98,10037.0,352.8322,353.1946,352.5579,352.6558,10037.0
2023-06-02 14:50:00,359.94,360.4,359.91,360.4,12423.0,352.6166,353.0673,352.5872,353.0673,12423.0
2023-06-02 15:00:00,360.42,362.05,360.4,361.26,14956.0,353.0869,354.6837,353.0673,353.9098,14956.0
2023-06-02 15:10:00,361.12,361.88,360.63,361.33,15225.0,353.7726,354.5172,353.2926,353.9784,15225.0
2023-06-02 15:20:00,361.33,362.0,361.02,361.3,24509.0,353.9784,354.6347,353.6747,353.949,24509.0
2023-06-02 15:30:00,361.21,362.86,361.19,362.7,22653.0,353.8608,355.4772,353.8412,355.3205,22653.0
2023-06-02 15:40:00,362.72,363.06,361.02,361.07,24595.0,355.3401,355.6732,353.6747,353.7236,24595.0
2023-06-02 15:50:00,360.81,362.0,360.79,361.38,77733.0,353.4689,354.6347,353.4493,354.0273,77733.0
2023-06-05 09:30:00,363.0,364.49,361.61,362.94,19873.0,355.6144,357.0741,354.2527,355.5556,19873.0
2023-06-05 09:40:00,363.0,363.56,361.66,363.09,11379.0,355.6144,356.163,354.3016,355.7025,11379.0
2023-06-05 09:50:00,362.79,363.07,352.89,359.24,11079.0,355.4086,355.6829,345.7101,351.9309,11079.0
2023-06-05 10:00:00,359.0,362.55,354.47,354.63,28701.0,351.6958,355.1735,347.2579,347.4147,28701.0
2023-06-05 10:10:00,354.68,356.19,353.6,354.75,23244.0,347.4637,348.9429,346.4056,347.5322,23244.0
2023-06-05 10:20:00,354.72,357.49,354.72,357.2,18560.0,347.5028,350.2165,347.5028,349.9324,18560.0
2023-06-05 10:30:00,357.08,360.3,356.74,359.64,19208.0,349.8148,352.9693,349.4817,352.3227,19208.0
2023-06-05 10:40:00,359.75,361.94,359.16,361.77,13041.0,352.4305,354.5759,351.8525,354.4094,13041.0
2023-06-05 10:50:00,362.72,363.08,359.98,359.98,9053.0,355.3401,355.6927,352.6558,352.6558,9053.0
2023-06-05 11:00:00,360.67,362.08,360.04,362.08,5243.0,353.3318,354.7131,352.7146,354.7131,5243.0
2023-06-05 11:10:00,362.07,362.08,360.08,360.38,9965.0,354.7033,354.7131,352.7538,353.0477,9965.0
2023-06-05 11:20:00,360.53,360.91,359.56,360.72,3547.0,353.1946,353.5669,352.2444,353.3808,3547.0
2023-06-05 11:30:00,360.79,361.06,359.93,360.29,2410.0,353.4493,353.7138,352.6068,352.9595,2410.0
2023-06-05 11:40:00,360.88,361.99,360.82,361.26,2950.0,353.5375,354.6249,353.4787,353.9098,2950.0
2023-06-05 11:50:00,361.08,361.08,360.03,360.57,2600.0,353.7334,353.7334,352.7048,353.2338,2600.0
2023-06-05 12:00:00,360.74,360.74,359.93,360.74,1258.0,353.4004,353.4004,352.6068,353.4004,1258.0
2023-06-05 12:10:00,360.62,361.66,360.46,361.0,10200.0,353.2828,354.3016,353.1261,353.6551,10200.0
2023-06-05 12:20:00,360.96,362.02,360.62,361.9,2958.0,353.6159,354.6543,353.2828,354.5368,2958.0
2023-06-05 12:30:00,362.02,362.08,360.89,361.44,4450.0,354.6543,354.7131,353.5473,354.0861,4450.0
2023-06-05 12:40:00,361.41,362.19,361.23,362.19,5114.0,354.0567,354.8209,353.8804,354.8209,5114.0
2023-06-05 12:50:00,362.42,362.67,361.09,361.44,5850.0,355.0462,355.2911,353.7432,354.0861,5850.0
2023-06-05 13:00:00,361.88,362.02,361.18,361.66,1758.0,354.5172,354.6543,353.8314,354.3016,1758.0
2023-06-05 13:10:00,361.59,361.59,360.0,360.72,4625.0,354.2331,354.2331,352.6754,353.3808,4625.0
2023-06-05 13:20:00,360.52,360.52,359.33,359.61,2496.0,353.1848,353.1848,352.019,352.2933,2496.0
2023-06-05 13:30:00,359.48,359.65,358.92,359.08,2960.0,352.166,352.3325,351.6174,351.7741,2960.0
2023-06-05 13:40:00,359.53,359.78,358.9,359.78,2800.0,352.215,352.4599,351.5978,352.4599,2800.0
2023-06-05 13:50:00,359.72,360.37,359.4,360.31,4250.0,352.4011,353.0379,352.0876,352.9791,4250.0
2023-06-05 14:00:00,360.56,360.8,359.8,360.02,4564.0,353.224,353.4591,352.4795,352.695,4564.0
2023-06-05 14:10:00,360.04,361.45,360.03,361.27,4670.0,352.7146,354.0959,352.7048,353.9196,4670.0
2023-06-05 14:20:00,361.32,361.33,359.73,360.49,7949.0,353.9686,353.9784,352.4109,353.1554,7949.0
2023-06-05 14:30:00,360.64,360.64,358.41,358.69,5724.0,353.3024,353.3024,351.1178,351.3921,5724.0
2023-06-05 14:40:00,358.27,359.09,358.05,358.06,4000.0,350.9806,351.7839,350.7651,350.7749,4000.0
2023-06-05 14:50:00,358.02,358.96,357.44,358.96,4344.0,350.7357,351.6566,350.1675,351.6566,4344.0
2023-06-05 15:00:00,358.93,359.11,357.86,358.18,4141.0,351.6272,351.8035,350.579,350.8924,4141.0
2023-06-05 15:10:00,358.24,359.5,358.23,358.82,6645.0,350.9512,352.1856,350.9414,351.5194,6645.0
2023-06-05 15:20:00,358.69,359.09,358.23,358.32,4623.0,351.3921,351.7839,350.9414,351.0296,4623.0
2023-06-05 15:30:00,358.15,358.7,357.97,358.66,4113.0,350.8631,351.4019,350.6867,351.3627,4113.0
2023-06-05 15:40:00,358.66,358.96,358.0,358.5,13307.0,351.3627,351.6566,350.7161,351.2059,13307.0
2023-06-05 15:50:00,358.55,358.71,357.37,357.69,37364.0,351.2549,351.4117,350.0989,350.4124,37364.0
2023-06-06 09:30:00,353.85,363.36,353.49,361.22,23532.0,346.6505,355.967,346.2979,353.8706,23532.0
2023-06-06 09:40:00,360.4,362.72,359.56,361.0,3545.0,353.0673,355.3401,352.2444,353.6551,3545.0
2023-06-06 09:50:00,360.99,362.12,360.01,361.7,13546.0,353.6453,354.7523,352.6852,354.3408,13546.0
2023-06-06 10:00:00,361.97,364.82,360.62,364.82,15477.0,354.6053,357.3973,353.2828,357.3973,15477.0
2023-06-06 10:10:00,364.08,364.67,363.53,363.53,5170.0,356.6724,357.2504,356.1336,356.1336,5170.0
2023-06-06 10:20:00,363.93,365.42,363.04,365.42,7926.0,356.5255,357.9851,355.6536,357.9851,7926.0
2023-06-06 10:30:00,365.47,367.25,365.47,366.29,24354.0,358.0341,359.7779,358.0341,358.8374,24354.0
2023-06-06 10:40:00,366.73,370.0,366.73,370.0,15902.0,359.2685,362.472,359.2685,362.472,15902.0
2023-06-06 10:50:00,369.99,370.27,368.52,370.0,10903.0,362.4622,362.7365,361.0221,362.472,10903.0
2023-06-06 11:00:00,369.6,370.65,369.21,369.91,8765.0,362.0801,363.1087,361.698,362.3838,8765.0
2023-06-06 11:10:00,369.63,371.41,369.63,370.21,5980.0,362.1095,363.8533,362.1095,362.6777,5980.0
2023-06-06 11:20:00,370.36,370.36,368.16,369.33,6609.0,362.8246,362.8246,360.6694,361.8156,6609.0
2023-06-06 11:30:00,369.46,371.9,369.09,371.9,3873.0,361.9429,364.3333,361.5805,364.3333,3873.0
2023-06-06 11:40:00,371.83,371.83,370.27,371.19,5896.0,364.2647,364.2647,362.7365,363.6377,5896.0
2023-06-06 11:50:00,371.3,371.3,369.5,369.54,2632.0,363.7455,363.7455,361.9821,362.0213,2632.0
2023-06-06 12:00:00,369.58,370.51,369.28,370.11,4364.0,362.0605,362.9716,361.7666,362.5797,4364.0
2023-06-06 12:10:00,369.85,370.35,369.72,370.09,4350.0,362.325,362.8148,362.1976,362.5601,4350.0
2023-06-06 12:20:00,370.32,370.89,369.83,369.97,4400.0,362.7854,363.3438,362.3054,362.4426,4400.0
2023-06-06 12:30:00,370.06,371.0,370.0,370.0,6161.0,362.5307,363.4516,362.472,362.472,6161.0
2023-06-06 12:40:00,370.14,371.16,369.75,370.97,11952.0,362.6091,363.6083,362.227,363.4222,11952.0
2023-06-06 12:50:00,370.95,371.33,368.57,368.6,8429.0,363.4026,363.7749,361.071,361.1004,8429.0
2023-06-06 13:00:00,369.28,369.28,367.35,368.11,5890.0,361.7666,361.7666,359.8759,360.6204,5890.0
2023-06-06 13:10:00,368.02,368.19,367.07,367.73,11097.0,360.5322,360.6988,359.6016,360.2481,11097.0
2023-06-06 13:20:00,367.63,367.63,365.99,366.93,7258.0,360.1502,360.1502,358.5435,359.4644,7258.0
2023-06-06 13:30:00,366.75,368.46,366.75,368.29,4185.0,359.2881,360.9633,359.2881,360.7967,4185.0
2023-06-06 13:40:00,368.63,368.63,367.84,367.95,3912.0,361.1298,361.1298,360.3559,360.4637,3912.0
2023-06-06 13:50:00,368.06,368.47,367.3,367.95,3853.0,360.5714,360.9731,359.8269,360.4637,3853.0
2023-06-06 14:00:00,367.68,368.72,366.7,368.72,6858.0,360.1992,361.218,359.2391,361.218,6858.0
2023-06-06 14:10:00,368.99,369.72,368.74,369.72,5626.0,361.4825,362.1976,361.2376,362.1976,5626.0
2023-06-06 14:20:00,369.97,370.78,369.29,370.78,10229.0,362.4426,363.2361,361.7764,363.2361,10229.0
2023-06-06 14:30:00,370.78,371.0,369.65,371.0,9884.0,363.2361,363.4516,362.1291,363.4516,9884.0
2023-06-06 14:40:00,370.85,371.23,369.71,370.66,9794.0,363.3047,363.6769,362.1879,363.1185,9794.0
2023-06-06 14:50:00,370.85,371.55,370.54,371.44,8510.0,363.3047,363.9904,363.001,363.8827,8510.0
2023-06-06 15:00:00,371.47,371.97,371.2,371.2,6507.0,363.912,364.4019,363.6475,363.6475,6507.0
2023-06-06 15:10:00,371.0,371.4,370.47,371.4,5994.0,363.4516,363.8435,362.9324,363.8435,5994.0
2023-06-06 15:20:00,371.49,372.33,371.32,372.27,10125.0,363.9316,364.7545,363.7651,364.6958,10125.0
2023-06-06 15:30:00,372.07,372.38,371.07,371.24,15776.0,364.4998,364.8035,363.5202,363.6867,15776.0
2023-06-06 15:40:00,371.12,372.27,370.67,371.33,23712.0,363.5692,364.6958,363.1283,363.7749,23712.0
2023-06-06 15:50:00,371.4,371.92,370.62,371.14,53660.0,363.8435,364.3529,363.0793,363.5888,53660.0
2023-06-07 09:30:00,376.21,377.5,374.22,376.94,38663.0,368.5556,369.8194,366.6061,369.2707,38663.0
2023-06-07 09:40:00,376.95,379.64,376.29,377.38,24945.0,369.2805,371.9158,368.634,369.7018,24945.0
2023-06-07 09:50:00,377.73,380.93,377.27,380.88,10249.0,370.0447,373.1796,369.594,373.1306,10249.0
2023-06-07 10:00:00,381.07,383.05,379.9,382.81,29203.0,373.3167,375.2564,372.1705,375.0213,29203.0
2023-06-07 10:10:00,382.99,383.96,382.64,383.07,24332.0,375.1977,376.1479,374.8548,375.276,24332.0
2023-06-07 10:20:00,382.33,384.15,382.31,383.78,13125.0,374.5511,376.3341,374.5315,375.9716,13125.0
2023-06-07 10:30:00,383.75,385.06,381.71,382.51,27610.0,375.9422,377.2255,373.9437,374.7274,27610.0
2023-06-07 10:40:00,382.27,384.17,381.66,383.5,18927.0,374.4923,376.3536,373.8947,375.6973,18927.0
2023-06-07 10:50:00,383.29,385.42,382.17,385.39,21594.0,375.4916,377.5782,374.3943,377.5488,21594.0
2023-06-07 11:00:00,385.2,387.82,385.2,387.81,38103.0,377.3627,379.9294,377.3627,379.9196,38103.0
2023-06-07 11:10:00,387.74,388.65,387.07,388.65,50186.0,379.851,380.7425,379.1946,380.7425,50186.0
2023-06-07 11:20:00,388.5,390.7,388.3,390.48,23267.0,380.5955,382.7508,380.3996,382.5353,23267.0
2023-06-07 11:30:00,390.08,391.57,389.9,390.72,20576.0,382.1434,383.6031,381.9671,382.7704,20576.0
2023-06-07 11:40:00,390.53,390.53,388.89,388.92,18678.0,382.5842,382.5842,380.9776,381.007,18678.0
2023-06-07 11:50:00,389.1,389.45,387.26,387.39,48875.0,381.1833,381.5262,379.3808,379.5081,48875.0
2023-06-07 12:00:00,387.43,389.0,386.47,388.78,27963.0,379.5473,381.0854,378.6069,380.8699,27963.0
2023-06-07 12:10:00,388.67,388.8,386.44,386.44,31590.0,380.7621,380.8894,378.5775,378.5775,31590.0
2023-06-07 12:20:00,386.38,387.59,386.21,386.74,6602.0,378.5187,379.7041,378.3521,378.8714,6602.0
2023-06-07 12:30:00,386.7,387.93,386.17,386.92,13095.0,378.8322,380.0371,378.313,379.0477,13095.0
2023-06-07 12:40:00,386.88,387.16,385.89,386.5,9491.0,379.0085,379.2828,378.0387,378.6362,9491.0
2023-06-07 12:50:00,386.49,386.72,385.58,386.34,15767.0,378.6264,378.8518,377.735,378.4795,15767.0
2023-06-07 13:00:00,386.4,386.64,385.34,386.38,12163.0,378.5383,378.7734,377.4998,378.5187,12163.0
2023-06-07 13:10:00,387.32,387.32,385.7,386.07,10693.0,379.4396,379.4396,377.8525,378.215,10693.0
2023-06-07 13:20:00,386.11,386.29,385.61,385.61,17062.0,378.2542,378.4305,377.7643,377.7643,17062.0
2023-06-07 13:30:00,385.52,385.77,383.93,384.44,7813.0,377.6762,377.9211,376.1185,376.6182,7813.0
2023-06-07 13:40:00,384.58,385.73,384.53,385.07,13616.0,376.7553,377.8819,376.7063,377.2353,13616.0
2023-06-07 13:50:00,384.97,385.5,384.89,385.5,13605.0,377.1374,377.6566,377.059,377.6566,13605.0
2023-06-07 14:00:00,385.34,386.57,384.98,386.3,23976.0,377.4998,378.7048,377.1472,378.4403,23976.0
2023-06-07 14:10:00,386.61,388.16,386.37,387.62,29251.0,378.744,380.2625,378.5089,379.7335,29251.0
2023-06-07 14:20:00,387.63,388.55,387.25,388.29,22467.0,379.7432,380.6445,379.371,380.3898,22467.0
2023-06-07 14:30:00,388.46,388.63,386.09,386.28,14418.0,380.5564,380.7229,378.2346,378.4207,14418.0
2023-06-07 14:40:00,386.1,386.38,385.05,385.08,10959.0,378.2444,378.5187,377.2157,377.2451,10959.0
2023-06-07 14:50:00,385.41,387.2,385.41,386.51,14814.0,377.5684,379.322,377.5684,378.646,14814.0
2023-06-07 15:00:00,386.99,388.15,386.41,387.38,15520.0,379.1163,380.2527,378.5481,379.4983,15520.0
2023-06-07 15:10:00,387.17,387.74,386.7,387.56,10654.0,379.2926,379.851,378.8322,379.6747,10654.0
2023-06-07 15:20:00,387.76,388.0,387.12,387.51,9389.0,379.8706,380.1057,379.2436,379.6257,9389.0
2023-06-07 15:30:00,387.54,387.79,386.74,387.19,12264.0,379.6551,379.9,378.8714,379.3122,12264.0
2023-06-07 15:40:00,387.25,389.02,387.03,388.7,64707.0,379.371,381.105,379.1555,380.7915,64707.0
2023-06-07 15:50:00,388.8,388.98,387.22,387.62,99125.0,380.8894,381.0658,379.3416,379.7335,99125.0
2023-06-08 09:30:00,386.64,391.83,386.64,388.73,35073.0,378.7734,383.8578,378.7734,380.8209,35073.0
2023-06-08 09:40:00,389.24,389.7,384.41,384.41,12313.0,381.3205,381.7711,376.5888,376.5888,12313.0
2023-06-08 09:50:00,385.13,388.0,384.8,387.98,46596.0,377.2941,380.1057,376.9708,380.0861,46596.0
2023-06-08 10:00:00,387.95,389.92,387.02,387.38,17944.0,380.0567,381.9867,379.1457,379.4983,17944.0
2023-06-08 10:10:00,387.55,388.11,386.57,387.0,12672.0,379.6649,380.2135,378.7048,379.1261,12672.0
2023-06-08 10:20:00,387.32,388.68,386.34,387.23,7892.0,379.4396,380.7719,378.4795,379.3514,7892.0
2023-06-08 10:30:00,387.23,388.17,386.62,387.04,9732.0,379.3514,380.2723,378.7538,379.1653,9732.0
2023-06-08 10:40:00,387.17,388.48,386.81,388.45,4579.0,379.2926,380.576,378.9399,380.5466,4579.0
2023-06-08 10:50:00,388.52,389.19,387.27,387.35,6752.0,380.6151,381.2715,379.3906,379.4689,6752.0
2023-06-08 11:00:00,387.4,387.4,385.72,385.73,8076.0,379.5179,379.5179,377.8721,377.8819,8076.0
2023-06-08 11:10:00,385.74,387.58,385.74,387.58,15044.0,377.8917,379.6943,377.8917,379.6943,15044.0
2023-06-08 11:20:00,387.4,388.88,387.4,388.88,8484.0,379.5179,380.9678,379.5179,380.9678,8484.0
2023-06-08 11:30:00,388.85,389.41,388.21,389.15,11725.0,380.9384,381.487,380.3114,381.2323,11725.0
2023-06-08 11:40:00,389.17,389.37,387.49,387.49,7007.0,381.2519,381.4478,379.6061,379.6061,7007.0
2023-06-08 11:50:00,387.52,387.74,386.7,387.3,6012.0,379.6355,379.851,378.8322,379.42,6012.0
2023-06-08 12:00:00,387.28,388.7,387.0,388.54,8255.0,379.4004,380.7915,379.1261,380.6347,8255.0
2023-06-08 12:10:00,388.66,389.22,388.19,388.31,21372.0,380.7523,381.3009,380.2919,380.4094,21372.0
2023-06-08 12:20:00,388.38,390.06,387.56,389.74,10720.0,380.478,382.1238,379.6747,381.8103,10720.0
2023-06-08 12:30:00,389.55,390.28,389.25,389.62,15232.0,381.6242,382.3393,381.3303,381.6928,15232.0
2023-06-08 12:40:00,389.65,390.1,389.4,389.56,5005.0,381.7221,382.163,381.4772,381.634,5005.0
2023-06-08 12:50:00,389.43,390.01,389.34,389.96,8258.0,381.5066,382.0748,381.4185,382.0258,8258.0
2023-06-08 13:00:00,390.0,390.31,389.33,389.56,5958.0,382.065,382.3687,381.4087,381.634,5958.0
2023-06-08 13:10:00,389.56,390.32,389.41,390.13,10260.0,381.634,382.3785,381.487,382.1924,10260.0
2023-06-08 13:20:00,390.11,390.29,389.92,390.27,6879.0,382.1728,382.3491,381.9867,382.3295,6879.0
2023-06-08 13:30:00,390.23,390.76,389.92,389.93,5153.0,382.2903,382.8096,381.9867,381.9965,5153.0
2023-06-08 13:40:00,389.92,390.76,389.86,390.35,5891.0,381.9867,382.8096,381.9279,382.4079,5891.0
2023-06-08 13:50:00,390.36,390.66,389.79,390.0,7373.0,382.4177,382.7116,381.8593,382.065,7373.0
2023-06-08 14:00:00,390.18,390.82,389.96,390.7,7181.0,382.2414,382.8683,382.0258,382.7508,7181.0
2023-06-08 14:10:00,390.68,391.64,390.67,391.33,7577.0,382.7312,383.6717,382.7214,383.368,7577.0
2023-06-08 14:20:00,391.48,392.51,391.48,392.16,7281.0,383.5149,384.524,383.5149,384.1811,7281.0
2023-06-08 14:30:00,392.16,392.93,392.15,392.65,6723.0,384.1811,384.9354,384.1713,384.6611,6723.0
2023-06-08 14:40:00,392.67,393.06,391.1,391.39,7292.0,384.6807,385.0628,383.1426,383.4267,7292.0
2023-06-08 14:50:00,391.4,391.61,390.75,391.61,13902.0,383.4365,383.6423,382.7998,383.6423,13902.0
2023-06-08 15:00:00,391.89,392.26,391.78,392.04,9049.0,383.9166,384.279,383.8088,384.0635,9049.0
2023-06-08 15:10:00,392.05,392.26,390.91,391.09,17997.0,384.0733,384.279,382.9565,383.1329,17997.0
2023-06-08 15:20:00,391.19,392.13,391.19,391.92,20423.0,383.2308,384.1517,383.2308,383.946,20423.0
2023-06-08 15:30:00,391.92,392.22,391.42,392.19,23239.0,383.946,384.2399,383.4561,384.2105,23239.0
2023-06-08 15:40:00,392.18,392.57,391.29,391.55,22723.0,384.2007,384.5827,383.3288,383.5835,22723.0
2023-06-08 15:50:00,391.67,391.8,389.51,389.72,62090.0,383.7011,383.8284,381.585,381.7907,62090.0
2023-06-09 09:30:00,390.92,391.76,388.81,389.78,15297.0,382.9663,383.7892,380.8992,381.8495,15297.0
2023-06-09 09:40:00,389.86,390.64,387.5,387.98,7512.0,381.9279,382.692,379.6159,380.0861,7512.0
2023-06-09 09:50:00,388.26,389.49,387.7,388.47,30185.0,380.3604,381.5654,379.8118,380.5662,30185.0
2023-06-09 10:00:00,388.68,389.84,388.68,389.81,10198.0,380.7719,381.9083,380.7719,381.8789,10198.0
2023-06-09 10:10:00,390.0,390.46,388.94,390.33,7419.0,382.065,382.5157,381.0266,382.3883,7419.0
2023-06-09 10:20:00,390.19,390.89,389.75,390.03,27795.0,382.2512,382.9369,381.8201,382.0944,27795.0
2023-06-09 10:30:00,389.98,390.96,389.37,390.37,15145.0,382.0454,383.0055,381.4478,382.4275,15145.0
2023-06-09 10:40:00,390.27,392.12,389.81,391.22,5054.0,382.3295,384.1419,381.8789,383.2602,5054.0
2023-06-09 10:50:00,391.2,392.44,390.41,392.14,4840.0,383.2406,384.4554,382.4667,384.1615,4840.0
2023-06-09 11:00:00,391.68,391.68,389.67,389.98,7424.0,383.7108,383.7108,381.7417,382.0454,7424.0
2023-06-09 11:10:00,389.93,390.26,388.33,388.59,6943.0,381.9965,382.3197,380.429,380.6837,6943.0
2023-06-09 11:20:00,388.11,388.11,387.08,387.65,23123.0,380.2135,380.2135,379.2044,379.7628,23123.0
2023-06-09 11:30:00,386.47,386.81,384.01,386.01,10850.0,378.6069,378.9399,376.1969,378.1562,10850.0
2023-06-09 11:40:00,386.97,388.03,386.8,387.5,7941.0,379.0967,380.1351,378.9301,379.6159,7941.0
2023-06-09 11:50:00,387.35,388.52,387.34,388.0,20715.0,379.4689,380.6151,379.4591,380.1057,20715.0
2023-06-09 12:00:00,388.0,388.5,386.23,386.32,7170.0,380.1057,380.5955,378.3717,378.4599,7170.0
2023-06-09 12:10:00,386.24,388.58,386.24,388.13,5472.0,378.3815,380.6739,378.3815,380.2331,5472.0
2023-06-09 12:20:00,388.12,388.71,387.8,388.05,4486.0,380.2233,380.8013,379.9098,380.1547,4486.0
2023-06-09 12:30:00,388.2,388.6,387.98,388.12,8279.0,380.3017,380.6935,380.0861,380.2233,8279.0
2023-06-09 12:40:00,388.05,388.49,387.92,388.33,4195.0,380.1547,380.5858,380.0273,380.429,4195.0
2023-06-09 12:50:00,388.34,388.42,387.95,388.33,9028.0,380.4388,380.5172,380.0567,380.429,9028.0
2023-06-09 13:00:00,388.37,388.9,388.0,388.9,4793.0,380.4682,380.9874,380.1057,380.9874,4793.0
2023-06-09 13:10:00,388.72,388.98,388.32,388.52,2843.0,380.8111,381.0658,380.4192,380.6151,2843.0
2023-06-09 13:20:00,388.36,388.51,387.83,388.26,10871.0,380.4584,380.6053,379.9392,380.3604,10871.0
2023-06-09 13:30:00,388.15,388.41,387.96,388.0,4165.0,380.2527,380.5074,380.0665,380.1057,4165.0
2023-06-09 13:40:00,388.1,388.98,388.1,388.42,3343.0,380.2037,381.0658,380.2037,380.5172,3343.0
2023-06-09 13:50:00,388.4,388.49,387.95,388.43,5533.0,380.4976,380.5858,380.0567,380.527,5533.0
2023-06-09 14:00:00,388.18,388.33,387.87,388.3,3261.0,380.2821,380.429,379.9784,380.3996,3261.0
2023-06-09 14:10:00,388.25,388.8,388.25,388.79,4704.0,380.3506,380.8894,380.3506,380.8796,4704.0
2023-06-09 14:20:00,388.84,389.19,388.14,388.23,4860.0,380.9286,381.2715,380.2429,380.331,4860.0
2023-06-09 14:30:00,388.02,388.72,387.95,388.0,8423.0,380.1253,380.8111,380.0567,380.1057,8423.0
2023-06-09 14:40:00,388.0,388.47,388.0,388.17,4128.0,380.1057,380.5662,380.1057,380.2723,4128.0
2023-06-09 14:50:00,388.0,388.33,388.0,388.33,4808.0,380.1057,380.429,380.1057,380.429,4808.0
2023-06-09 15:00:00,388.33,389.03,387.98,388.35,4976.0,380.429,381.1148,380.0861,380.4486,4976.0
2023-06-09 15:10:00,388.27,389.46,388.27,389.35,15185.0,380.3702,381.536,380.3702,381.4283,15185.0
2023-06-09 15:20:00,389.5,389.5,388.81,389.05,11950.0,381.5752,381.5752,380.8992,381.1344,11950.0
2023-06-09 15:30:00,389.3,389.44,388.61,389.24,23930.0,381.3793,381.5164,380.7033,381.3205,23930.0
2023-06-09 15:40:00,389.23,389.92,388.81,389.03,25154.0,381.3107,381.9867,380.8992,381.1148,25154.0
2023-06-09 15:50:00,388.87,389.41,388.04,389.17,58931.0,380.958,381.487,380.1449,381.2519,58931.0
2023-06-12 09:30:00,388.43,390.0,382.24,385.84,28892.0,380.527,382.065,374.4629,377.9897,28892.0
2023-06-12 09:40:00,386.55,388.82,385.98,388.33,22039.0,378.6852,380.909,378.1268,380.429,22039.0
2023-06-12 09:50:00,388.61,391.45,388.1,391.17,6115.0,380.7033,383.4855,380.2037,383.2112,6115.0
2023-06-12 10:00:00,390.85,391.67,389.69,391.59,7669.0,382.8977,383.7011,381.7613,383.6227,7669.0
2023-06-12 10:10:00,391.6,393.4,391.59,393.36,25974.0,383.6325,385.3959,383.6227,385.3567,25974.0
2023-06-12 10:20:00,393.61,393.61,388.2,390.35,10478.0,385.6016,385.6016,380.3017,382.4079,10478.0
2023-06-12 10:30:00,390.02,390.02,388.63,389.37,18458.0,382.0846,382.0846,380.7229,381.4478,18458.0
2023-06-12 10:40:00,389.56,390.61,389.56,389.99,2879.0,381.634,382.6626,381.634,382.0552,2879.0
2023-06-12 10:50:00,390.26,391.49,389.26,391.49,3249.0,382.3197,383.5247,381.3401,383.5247,3249.0
2023-06-12 11:00:00,390.58,391.05,390.17,390.77,3346.0,382.6332,383.0937,382.2316,382.8194,3346.0
2023-06-12 11:10:00,390.81,391.82,390.34,391.17,6039.0,382.8585,383.848,382.3981,383.2112,6039.0
2023-06-12 11:20:00,390.63,390.99,390.13,390.99,4975.0,382.6822,383.0349,382.1924,383.0349,4975.0
2023-06-12 11:30:00,390.86,390.95,388.87,389.27,9989.0,382.9075,382.9957,380.958,381.3499,9989.0
2023-06-12 11:40:00,389.3,389.92,388.9,389.48,4676.0,381.3793,381.9867,380.9874,381.5556,4676.0
2023-06-12 11:50:00,389.45,389.92,389.06,389.56,4149.0,381.5262,381.9867,381.1442,381.634,4149.0
2023-06-12 12:00:00,390.0,391.01,389.47,389.48,2569.0,382.065,383.0545,381.5458,381.5556,2569.0
2023-06-12 12:10:00,389.46,390.03,389.4,389.74,3983.0,381.536,382.0944,381.4772,381.8103,3983.0
2023-06-12 12:20:00,389.85,390.29,389.77,390.02,2015.0,381.9181,382.3491,381.8397,382.0846,2015.0
2023-06-12 12:30:00,389.84,390.39,389.51,390.26,3337.0,381.9083,382.4471,381.585,382.3197,3337.0
2023-06-12 12:40:00,390.73,390.73,389.71,390.19,6119.0,382.7802,382.7802,381.7809,382.2512,6119.0
2023-06-12 12:50:00,390.19,390.76,389.87,390.72,1753.0,382.2512,382.8096,381.9377,382.7704,1753.0
2023-06-12 13:00:00,390.46,390.71,389.95,390.09,1200.0,382.5157,382.7606,382.016,382.1532,1200.0
2023-06-12 13:10:00,389.88,390.15,388.83,389.45,30480.0,381.9475,382.212,380.9188,381.5262,30480.0
2023-06-12 13:20:00,389.59,389.76,388.85,389.09,3213.0,381.6634,381.8299,380.9384,381.1735,3213.0
2023-06-12 13:30:00,389.12,389.46,388.91,389.4,12940.0,381.2029,381.536,380.9972,381.4772,12940.0
2023-06-12 13:40:00,389.38,389.97,389.38,389.69,2418.0,381.4576,382.0356,381.4576,381.7613,2418.0
2023-06-12 13:50:00,389.45,389.45,389.14,389.2,2123.0,381.5262,381.5262,381.2225,381.2813,2123.0
2023-06-12 14:00:00,389.33,389.46,388.92,389.24,6416.0,381.4087,381.536,381.007,381.3205,6416.0
2023-06-12 14:10:00,389.29,389.41,388.95,389.0,3388.0,381.3695,381.487,381.0364,381.0854,3388.0
2023-06-12 14:20:00,388.97,389.32,388.95,389.0,2730.0,381.056,381.3989,381.0364,381.0854,2730.0
2023-06-12 14:30:00,389.0,389.53,388.92,389.0,18983.0,381.0854,381.6046,381.007,381.0854,18983.0
2023-06-12 14:40:00,389.04,389.13,388.24,388.66,14824.0,381.1246,381.2127,380.3408,380.7523,14824.0
2023-06-12 14:50:00,388.56,389.34,388.56,389.16,6950.0,380.6543,381.4185,380.6543,381.2421,6950.0
2023-06-12 15:00:00,389.28,390.0,389.12,389.6,3056.0,381.3597,382.065,381.2029,381.6732,3056.0
2023-06-12 15:10:00,389.76,391.81,389.76,391.29,4966.0,381.8299,383.8382,381.8299,383.3288,4966.0
2023-06-12 15:20:00,391.06,391.66,390.47,391.53,11469.0,383.1035,383.6913,382.5255,383.5639,11469.0
2023-06-12 15:30:00,391.56,392.0,391.09,391.53,5953.0,383.5933,384.0243,383.1329,383.5639,5953.0
2023-06-12 15:40:00,391.72,392.0,390.29,390.6,14236.0,383.75,384.0243,382.3491,382.6528,14236.0
2023-06-12 15:50:00,390.7,391.24,389.88,390.66,45046.0,382.7508,383.2798,381.9475,382.7116,45046.0
2023-06-13 09:30:00,389.85,398.82,389.29,398.82,51331.0,381.9181,390.7056,381.3695,390.7056,51331.0
2023-06-13 09:40:00,398.99,401.72,396.94,400.61,27790.0,390.8721,393.5466,388.8638,392.4592,27790.0
2023-06-13 09:50:00,401.38,401.82,399.67,401.79,23487.0,393.2135,393.6445,391.5383,393.6151,23487.0
2023-06-13 10:00:00,402.0,404.04,401.04,402.93,18404.0,393.8209,395.8194,392.8804,394.732,18404.0
2023-06-13 10:10:00,402.81,405.21,402.48,403.91,18406.0,394.6144,396.9656,394.2911,395.692,18406.0
2023-06-13 10:20:00,403.92,407.07,403.71,407.07,15614.0,395.7018,398.7877,395.4961,398.7877,15614.0
2023-06-13 10:30:00,407.0,407.19,405.36,407.04,25027.0,398.7191,398.9053,397.1125,398.7583,25027.0
2023-06-13 10:40:00,406.81,407.3,406.46,406.64,13885.0,398.533,399.013,398.1901,398.3665,13885.0
2023-06-13 10:50:00,406.53,407.44,405.46,406.48,20942.0,398.2587,399.1502,397.2105,398.2097,20942.0
2023-06-13 11:00:00,406.46,407.19,405.24,406.09,16078.0,398.1901,398.9053,396.995,397.8277,16078.0
2023-06-13 11:10:00,406.25,407.12,405.68,406.73,22559.0,397.9844,398.8367,397.426,398.4546,22559.0
2023-06-13 11:20:00,407.0,407.88,404.5,405.31,30184.0,398.7191,399.5812,396.27,397.0635,30184.0
2023-06-13 11:30:00,405.52,406.54,403.98,403.99,5707.0,397.2693,398.2685,395.7606,395.7704,5707.0
2023-06-13 11:40:00,403.96,406.06,403.96,405.67,3970.0,395.741,397.7983,395.741,397.4162,3970.0
2023-06-13 11:50:00,406.32,407.74,406.12,407.74,5076.0,398.053,399.4441,397.857,399.4441,5076.0
2023-06-13 12:00:00,407.48,408.53,406.77,408.07,10992.0,399.1894,400.218,398.4938,399.7674,10992.0
2023-06-13 12:10:00,408.32,408.58,407.86,408.56,5462.0,400.0123,400.267,399.5616,400.2474,5462.0
2023-06-13 12:20:00,408.63,409.51,408.19,408.68,10040.0,400.316,401.1781,399.8849,400.365,10040.0
2023-06-13 12:30:00,408.71,409.31,408.37,408.91,4013.0,400.3944,400.9821,400.0613,400.5903,4013.0
2023-06-13 12:40:00,408.79,409.28,408.07,408.93,7546.0,400.4727,400.9528,399.7674,400.6099,7546.0
2023-06-13 12:50:00,408.82,409.18,408.55,408.91,3100.0,400.5021,400.8548,400.2376,400.5903,3100.0
2023-06-13 13:00:00,408.73,410.23,408.09,409.28,16519.0,400.4139,401.8834,399.787,400.9528,16519.0
2023-06-13 13:10:00,409.48,410.7,408.59,410.48,8706.0,401.1487,402.3439,400.2768,402.1283,8706.0
2023-06-13 13:20:00,410.68,411.69,409.93,410.21,13913.0,402.3243,403.3137,401.5895,401.8638,13913.0
2023-06-13 13:30:00,410.53,411.25,410.19,411.25,8982.0,402.1773,402.8827,401.8442,402.8827,8982.0
2023-06-13 13:40:00,411.1,411.64,410.78,411.01,6923.0,402.7357,403.2647,402.4222,402.6476,6923.0
2023-06-13 13:50:00,410.93,411.42,409.95,410.76,11256.0,402.5692,403.0492,401.6091,402.4026,11256.0
2023-06-13 14:00:00,410.88,411.46,410.39,411.14,10441.0,402.5202,403.0884,402.0402,402.7749,10441.0
2023-06-13 14:10:00,411.06,412.38,410.5,412.33,14314.0,402.6965,403.9897,402.1479,403.9407,14314.0
2023-06-13 14:20:00,412.21,412.85,411.15,411.15,8445.0,403.8231,404.4501,402.7847,402.7847,8445.0
2023-06-13 14:30:00,411.34,411.99,411.09,411.99,13717.0,402.9708,403.6076,402.7259,403.6076,13717.0
2023-06-13 14:40:00,411.94,412.49,411.07,411.53,14337.0,403.5586,404.0974,402.7063,403.157,14337.0
2023-06-13 14:50:00,411.47,412.85,411.46,412.83,9152.0,403.0982,404.4501,403.0884,404.4305,9152.0
2023-06-13 15:00:00,413.46,414.4,413.22,414.03,19756.0,405.0477,405.9686,404.8126,405.6061,19756.0
2023-06-13 15:10:00,413.88,413.98,412.75,412.86,22069.0,405.4592,405.5571,404.3522,404.4599,22069.0
2023-06-13 15:20:00,412.86,413.63,411.25,411.25,27895.0,404.4599,405.2143,402.8827,402.8827,27895.0
2023-06-13 15:30:00,411.42,411.77,410.78,411.19,21980.0,403.0492,403.3921,402.4222,402.8239,21980.0
2023-06-13 15:40:00,411.19,411.33,410.78,411.04,27394.0,402.8239,402.961,402.4222,402.6769,27394.0
2023-06-13 15:50:00,411.09,411.24,409.45,409.98,109874.0,402.7259,402.8729,401.1193,401.6385,109874.0
2023-06-14 09:30:00,411.8,414.53,409.84,412.41,25483.0,403.4215,406.0959,401.5014,404.0191,25483.0
2023-06-14 09:40:00,412.3,413.22,409.51,411.6,12398.0,403.9113,404.8126,401.1781,403.2256,12398.0
2023-06-14 09:50:00,410.84,410.84,408.41,409.14,9323.0,402.481,402.481,400.1005,400.8156,9323.0
2023-06-14 10:00:00,409.55,410.36,409.01,409.92,9345.0,401.2173,402.0108,400.6882,401.5797,9345.0
2023-06-14 10:10:00,409.9,410.71,409.42,409.5,7237.0,401.5601,402.3537,401.0899,401.1683,7237.0
2023-06-14 10:20:00,409.45,409.84,408.3,408.97,9585.0,401.1193,401.5014,399.9927,400.6491,9585.0
2023-06-14 10:30:00,408.81,409.14,407.43,407.68,6236.0,400.4923,400.8156,399.1404,399.3853,6236.0
2023-06-14 10:40:00,407.31,408.22,406.27,408.03,7782.0,399.0228,399.9143,398.004,399.7282,7782.0
2023-06-14 10:50:00,407.92,409.2,407.64,408.69,4935.0,399.6204,400.8744,399.3461,400.3748,4935.0
2023-06-14 11:00:00,408.73,408.76,407.07,407.87,8259.0,400.4139,400.4433,398.7877,399.5714,8259.0
2023-06-14 11:10:00,407.87,409.37,407.61,409.24,5076.0,399.5714,401.0409,399.3167,400.9136,5076.0
2023-06-14 11:20:00,409.39,410.54,409.39,410.35,9931.0,401.0605,402.1871,401.0605,402.001,9931.0
2023-06-14 11:30:00,410.65,411.16,410.28,410.6,4852.0,402.2949,402.7945,401.9324,402.2459,4852.0
2023-06-14 11:40:00,410.44,411.47,410.17,411.19,4572.0,402.0892,403.0982,401.8246,402.8239,4572.0
2023-06-14 11:50:00,411.12,411.19,409.74,409.74,5707.0,402.7553,402.8239,401.4034,401.4034,5707.0
2023-06-14 12:00:00,409.94,410.05,407.54,408.36,11072.0,401.5993,401.7071,399.2482,400.0515,11072.0
2023-06-14 12:10:00,408.27,410.32,408.08,410.29,19780.0,399.9633,401.9716,399.7772,401.9422,19780.0
2023-06-14 12:20:00,410.3,410.3,409.41,409.6,8622.0,401.952,401.952,401.0801,401.2662,8622.0
2023-06-14 12:30:00,409.36,409.6,409.01,409.32,10513.0,401.0311,401.2662,400.6882,400.9919,10513.0
2023-06-14 12:40:00,409.52,409.66,409.12,409.43,2600.0,401.1879,401.325,400.796,401.0997,2600.0
2023-06-14 12:50:00,409.06,409.82,408.51,409.65,6999.0,400.7372,401.4818,400.1984,401.3152,6999.0
2023-06-14 13:00:00,409.56,409.87,409.33,409.34,4101.0,401.2271,401.5308,401.0017,401.0115,4101.0
2023-06-14 13:10:00,409.39,409.55,408.42,409.2,14198.0,401.0605,401.2173,400.1103,400.8744,14198.0
2023-06-14 13:20:00,408.97,409.23,408.51,409.0,21838.0,400.6491,400.9038,400.1984,400.6785,21838.0
2023-06-14 13:30:00,409.0,409.69,408.92,409.09,6483.0,400.6785,401.3544,400.6001,400.7666,6483.0
2023-06-14 13:40:00,409.08,409.4,409.03,409.3,8483.0,400.7568,401.0703,400.7078,400.9723,8483.0
2023-06-14 13:50:00,409.21,409.42,408.46,408.48,9783.0,400.8842,401.0899,400.1494,400.169,9783.0
2023-06-14 14:00:00,408.48,409.19,404.22,405.52,89348.0,400.169,400.8646,395.9957,397.2693,89348.0
2023-06-14 14:10:00,405.28,407.33,403.0,403.93,55882.0,397.0341,399.0424,394.8005,395.7116,55882.0
2023-06-14 14:20:00,404.06,405.93,402.1,402.85,38691.0,395.839,397.6709,393.9188,394.6536,38691.0
2023-06-14 14:30:00,402.93,403.84,401.77,403.02,39078.0,394.732,395.6234,393.5956,394.8201,39078.0
2023-06-14 14:40:00,403.1,405.4,402.98,405.06,10721.0,394.8985,397.1517,394.7809,396.8186,10721.0
2023-06-14 14:50:00,405.08,406.84,404.63,406.84,13495.0,396.8382,398.5624,396.3974,398.5624,13495.0
2023-06-14 15:00:00,407.03,409.64,406.77,409.02,22361.0,398.7485,401.3054,398.4938,400.698,22361.0
2023-06-14 15:10:00,408.96,408.99,405.79,406.53,13546.0,400.6393,400.6687,397.5338,398.2587,13546.0
2023-06-14 15:20:00,406.76,408.49,406.13,407.08,13898.0,398.484,400.1788,397.8668,398.7975,13898.0
2023-06-14 15:30:00,406.87,407.54,406.36,406.85,18792.0,398.5918,399.2482,398.0922,398.5722,18792.0
2023-06-14 15:40:00,407.11,407.24,405.27,405.46,41106.0,398.8269,398.9543,397.0243,397.2105,41106.0
2023-06-14 15:50:00,405.4,406.57,404.45,406.19,96497.0,397.1517,398.2979,396.221,397.9256,96497.0
2023-06-15 09:30:00,402.47,406.16,402.47,406.14,9664.0,394.2813,397.8962,394.2813,397.8766,9664.0
2023-06-15 09:40:00,406.76,408.52,406.43,408.5,6552.0,398.484,400.2082,398.1607,400.1886,6552.0
2023-06-15 09:50:00,408.69,410.36,408.13,409.5,14665.0,400.3748,402.0108,399.8262,401.1683,14665.0
2023-06-15 10:00:00,410.24,412.62,409.78,411.2,21413.0,401.8932,404.2248,401.4426,402.8337,21413.0
2023-06-15 10:10:00,411.18,411.56,408.53,408.93,10634.0,402.8141,403.1864,400.218,400.6099,10634.0
2023-06-15 10:20:00,408.97,409.93,408.44,409.31,8779.0,400.6491,401.5895,400.1298,400.9821,8779.0
2023-06-15 10:30:00,409.17,409.73,407.53,407.54,24502.0,400.845,401.3936,399.2384,399.2482,24502.0
2023-06-15 10:40:00,407.56,409.93,407.43,409.85,12471.0,399.2678,401.5895,399.1404,401.5112,12471.0
2023-06-15 10:50:00,409.81,410.18,408.97,410.03,11169.0,401.472,401.8344,400.6491,401.6875,11169.0
2023-06-15 11:00:00,410.39,410.59,408.15,408.7,9544.0,402.0402,402.2361,399.8457,400.3846,9544.0
2023-06-15 11:10:00,409.0,411.99,408.86,410.77,13917.0,400.6785,403.6076,400.5413,402.4124,13917.0
2023-06-15 11:20:00,411.04,412.14,411.04,411.97,5805.0,402.6769,403.7546,402.6769,403.588,5805.0
2023-06-15 11:30:00,411.64,411.65,410.6,411.43,4395.0,403.2647,403.2745,402.2459,403.059,4395.0
2023-06-15 11:40:00,411.46,411.55,409.5,409.73,4174.0,403.0884,403.1766,401.1683,401.3936,4174.0
2023-06-15 11:50:00,409.7,409.98,409.21,409.21,3460.0,401.3642,401.6385,400.8842,400.8842,3460.0
2023-06-15 12:00:00,409.26,409.77,409.13,409.48,3193.0,400.9332,401.4328,400.8058,401.1487,3193.0
2023-06-15 12:10:00,409.4,409.4,407.53,407.93,12436.0,401.0703,401.0703,399.2384,399.6302,12436.0
2023-06-15 12:20:00,407.88,408.68,407.87,408.24,9171.0,399.5812,400.365,399.5714,399.9339,9171.0
2023-06-15 12:30:00,408.52,408.69,407.79,408.19,6863.0,400.2082,400.3748,399.4931,399.8849,6863.0
2023-06-15 12:40:00,408.38,408.55,407.82,408.15,4358.0,400.0711,400.2376,399.5225,399.8457,4358.0
2023-06-15 12:50:00,408.19,408.75,407.87,408.75,7145.0,399.8849,400.4335,399.5714,400.4335,7145.0
2023-06-15 13:00:00,408.78,409.33,408.35,408.62,4320.0,400.4629,401.0017,400.0417,400.3062,4320.0
2023-06-15 13:10:00,408.69,408.76,407.36,407.62,4544.0,400.3748,400.4433,399.0718,399.3265,4544.0
2023-06-15 13:20:00,407.65,408.48,407.61,408.48,3387.0,399.3559,400.169,399.3167,400.169,3387.0
2023-06-15 13:30:00,408.63,408.99,408.09,408.53,4917.0,400.316,400.6687,399.787,400.218,4917.0
2023-06-15 13:40:00,408.65,409.59,408.65,409.2,2553.0,400.3356,401.2564,400.3356,400.8744,2553.0
2023-06-15 13:50:00,409.42,410.23,409.41,410.14,5203.0,401.0899,401.8834,401.0801,401.7953,5203.0
2023-06-15 14:00:00,409.98,410.07,408.63,408.65,6400.0,401.6385,401.7267,400.316,400.3356,6400.0
2023-06-15 14:10:00,408.7,408.89,407.66,407.95,9340.0,400.3846,400.5707,399.3657,399.6498,9340.0
2023-06-15 14:20:00,407.84,408.7,407.65,408.55,9459.0,399.5421,400.3846,399.3559,400.2376,9459.0
2023-06-15 14:30:00,408.73,410.18,408.62,410.17,10190.0,400.4139,401.8344,400.3062,401.8246,10190.0
2023-06-15 14:40:00,410.17,411.31,410.01,410.73,11111.0,401.8246,402.9415,401.6679,402.3733,11111.0
2023-06-15 14:50:00,410.85,412.59,410.84,412.56,6429.0,402.4908,404.1954,402.481,404.166,6429.0
2023-06-15 15:00:00,412.71,412.95,411.03,411.34,11223.0,404.313,404.5481,402.6672,402.9708,11223.0
2023-06-15 15:10:00,411.4,411.84,411.02,411.2,4995.0,403.0296,403.4607,402.6574,402.8337,4995.0
2023-06-15 15:20:00,411.18,411.42,410.69,411.41,7333.0,402.8141,403.0492,402.3341,403.0394,7333.0
2023-06-15 15:30:00,411.67,411.83,410.54,410.66,16057.0,403.2941,403.4509,402.1871,402.3047,16057.0
2023-06-15 15:40:00,410.99,413.1,410.81,413.06,31920.0,402.628,404.695,402.4516,404.6558,31920.0
2023-06-15 15:50:00,413.15,413.31,409.27,410.07,101364.0,404.744,404.9008,400.943,401.7267,101364.0
2023-06-16 09:30:00,412.41,413.65,409.05,410.82,90617.0,404.0191,405.2338,400.7274,402.4614,90617.0
2023-06-16 09:40:00,411.32,411.8,409.0,410.2,8788.0,402.9513,403.4215,400.6785,401.854,8788.0
2023-06-16 09:50:00,410.44,410.95,406.44,407.1,23390.0,402.0892,402.5888,398.1705,398.8171,23390.0
2023-06-16 10:00:00,407.72,409.27,407.53,409.22,20510.0,399.4245,400.943,399.2384,400.894,20510.0
2023-06-16 10:10:00,409.76,410.0,407.68,407.68,10364.0,401.423,401.6581,399.3853,399.3853,10364.0
2023-06-16 10:20:00,409.24,409.71,407.73,409.36,6501.0,400.9136,401.374,399.4343,401.0311,6501.0
2023-06-16 10:30:00,410.23,410.35,409.0,409.38,6450.0,401.8834,402.001,400.6785,401.0507,6450.0
2023-06-16 10:40:00,409.13,409.13,408.0,408.39,6224.0,400.8058,400.8058,399.6988,400.0809,6224.0
2023-06-16 10:50:00,407.96,408.87,407.44,407.44,5793.0,399.6596,400.5511,399.1502,399.1502,5793.0
2023-06-16 11:00:00,407.44,407.61,405.85,407.1,6318.0,399.1502,399.3167,397.5925,398.8171,6318.0
2023-06-16 11:10:00,407.4,408.0,406.27,406.28,6784.0,399.111,399.6988,398.004,398.0138,6784.0
2023-06-16 11:20:00,406.63,406.84,405.01,405.89,4697.0,398.3567,398.5624,396.7696,397.6317,4697.0
2023-06-16 11:30:00,406.35,406.89,404.52,404.52,7156.0,398.0824,398.6114,396.2896,396.2896,7156.0
2023-06-16 11:40:00,405.24,405.85,404.52,404.74,7590.0,396.995,397.5925,396.2896,396.5051,7590.0
2023-06-16 11:50:00,404.54,405.71,403.82,405.71,5542.0,396.3092,397.4554,395.6038,397.4554,5542.0
2023-06-16 12:00:00,406.05,406.68,405.49,405.5,4020.0,397.7885,398.4057,397.2399,397.2497,4020.0
2023-06-16 12:10:00,405.52,406.66,405.52,406.19,3252.0,397.2693,398.3861,397.2693,397.9256,3252.0
2023-06-16 12:20:00,406.62,406.79,405.92,406.72,2307.0,398.3469,398.5134,397.6611,398.4448,2307.0
2023-06-16 12:30:00,406.75,407.9,406.16,406.16,7173.0,398.4742,399.6008,397.8962,397.8962,7173.0
2023-06-16 12:40:00,406.24,406.66,405.62,406.66,5551.0,397.9746,398.3861,397.3672,398.3861,5551.0
2023-06-16 12:50:00,406.72,407.01,406.31,406.74,9198.0,398.4448,398.7289,398.0432,398.4644,9198.0
2023-06-16 13:00:00,407.21,408.0,406.71,406.71,2730.0,398.9249,399.6988,398.435,398.435,2730.0
2023-06-16 13:10:00,406.61,407.23,406.39,407.07,3820.0,398.3371,398.9445,398.1216,398.7877,3820.0
2023-06-16 13:20:00,406.87,406.91,406.41,406.44,3292.0,398.5918,398.631,398.1411,398.1705,3292.0
2023-06-16 13:30:00,405.97,406.27,404.86,405.14,6073.0,397.7101,398.004,396.6227,396.897,6073.0
2023-06-16 13:40:00,405.72,406.12,405.25,405.97,4003.0,397.4652,397.857,397.0048,397.7101,4003.0
2023-06-16 13:50:00,405.76,406.8,405.54,406.8,2589.0,397.5044,398.5232,397.2889,398.5232,2589.0
2023-06-16 14:00:00,407.0,407.02,406.61,406.62,1654.0,398.7191,398.7387,398.3371,398.3469,1654.0
2023-06-16 14:10:00,406.5,407.61,406.0,407.14,8153.0,398.2293,399.3167,397.7395,398.8563,8153.0
2023-06-16 14:20:00,407.36,407.76,407.16,407.75,2284.0,399.0718,399.4637,398.8759,399.4539,2284.0
2023-06-16 14:30:00,407.67,407.67,406.21,406.62,3928.0,399.3755,399.3755,397.9452,398.3469,3928.0
2023-06-16 14:40:00,406.44,407.12,406.43,407.12,4601.0,398.1705,398.8367,398.1607,398.8367,4601.0
2023-06-16 14:50:00,406.74,406.99,406.32,406.62,5605.0,398.4644,398.7093,398.053,398.3469,5605.0
2023-06-16 15:00:00,406.2,406.26,405.61,406.08,5228.0,397.9354,397.9942,397.3574,397.8179,5228.0
2023-06-16 15:10:00,406.1,406.12,405.47,405.68,4648.0,397.8375,397.857,397.2203,397.426,4648.0
2023-06-16 15:20:00,405.68,405.86,405.22,405.72,14859.0,397.426,397.6023,396.9754,397.4652,14859.0
2023-06-16 15:30:00,405.91,406.63,405.61,405.99,14140.0,397.6513,398.3567,397.3574,397.7297,14140.0
2023-06-16 15:40:00,405.8,405.8,404.1,404.83,35315.0,397.5436,397.5436,395.8781,396.5933,35315.0
2023-06-16 15:50:00,404.88,404.93,402.73,403.34,120953.0,396.6423,396.6913,394.536,395.1336,120953.0
2023-06-20 09:30:00,399.3,400.05,396.96,399.95,29375.0,391.1758,391.9106,388.8834,391.8126,29375.0
2023-06-20 09:40:00,399.95,402.25,397.19,399.8,30015.0,391.8126,394.0658,389.1087,391.6656,30015.0
2023-06-20 09:50:00,400.04,402.88,399.8,401.5,14422.0,391.9008,394.683,391.6656,393.331,14422.0
2023-06-20 10:00:00,401.04,402.16,399.68,399.96,13728.0,392.8804,393.9776,391.5481,391.8224,13728.0
2023-06-20 10:10:00,400.46,401.33,399.81,400.17,14423.0,392.3122,393.1645,391.6754,392.0281,14423.0
2023-06-20 10:20:00,399.97,400.99,397.26,397.92,42706.0,391.8322,392.8314,389.1773,389.8239,42706.0
2023-06-20 10:30:00,397.67,398.26,396.88,396.94,19084.0,389.579,390.157,388.805,388.8638,19084.0
2023-06-20 10:40:00,396.97,399.03,396.74,398.68,13601.0,388.8932,390.9113,388.6679,390.5684,13601.0
2023-06-20 10:50:00,398.47,400.72,398.47,400.72,9209.0,390.3627,392.5669,390.3627,392.5669,9209.0
2023-06-20 11:00:00,400.56,401.52,400.52,400.85,7600.0,392.4102,393.3506,392.371,392.6943,7600.0
2023-06-20 11:10:00,400.75,400.99,400.47,400.58,8034.0,392.5963,392.8314,392.322,392.4298,8034.0
2023-06-20 11:20:00,400.62,402.04,400.4,401.47,21002.0,392.469,393.8601,392.2534,393.3017,21002.0
2023-06-20 11:30:00,401.47,403.02,401.44,401.98,21772.0,393.3017,394.8201,393.2723,393.8013,21772.0
2023-06-20 11:40:00,402.23,402.24,400.94,401.96,9693.0,394.0462,394.056,392.7824,393.7817,9693.0
2023-06-20 11:50:00,402.09,403.09,401.94,402.44,4977.0,393.909,394.8887,393.7621,394.2519,4977.0
2023-06-20 12:00:00,402.62,402.62,402.11,402.15,2700.0,394.4283,394.4283,393.9286,393.9678,2700.0
2023-06-20 12:10:00,402.22,402.87,402.17,402.82,10921.0,394.0364,394.6732,393.9874,394.6242,10921.0
2023-06-20 12:20:00,403.07,404.22,402.92,403.85,4611.0,394.8691,395.9957,394.7222,395.6332,4611.0
2023-06-20 12:30:00,404.08,406.29,404.02,405.73,10733.0,395.8586,398.0236,395.7998,397.475,10733.0
2023-06-20 12:40:00,406.33,406.65,405.69,405.7,5830.0,398.0628,398.3763,397.4358,397.4456,5830.0
2023-06-20 12:50:00,405.84,406.37,405.46,406.16,3978.0,397.5827,398.102,397.2105,397.8962,3978.0
2023-06-20 13:00:00,406.5,406.64,405.62,405.87,3246.0,398.2293,398.3665,397.3672,397.6121,3246.0
2023-06-20 13:10:00,405.66,406.58,405.66,406.15,9675.0,397.4064,398.3077,397.4064,397.8864,9675.0
2023-06-20 13:20:00,406.67,406.9,406.14,406.24,5276.0,398.3959,398.6212,397.8766,397.9746,5276.0
2023-06-20 13:30:00,406.31,406.42,406.05,406.34,2489.0,398.0432,398.1509,397.7885,398.0726,2489.0
2023-06-20 13:40:00,406.33,407.58,406.33,407.28,7762.0,398.0628,399.2873,398.0628,398.9934,7762.0
2023-06-20 13:50:00,407.57,407.57,406.18,406.39,5837.0,399.2775,399.2775,397.9158,398.1216,5837.0
2023-06-20 14:00:00,406.22,407.12,405.76,405.76,5377.0,397.955,398.8367,397.5044,397.5044,5377.0
2023-06-20 14:10:00,405.51,406.59,405.51,406.51,11125.0,397.2595,398.3175,397.2595,398.2391,11125.0
2023-06-20 14:20:00,406.6,407.16,406.33,407.16,5243.0,398.3273,398.8759,398.0628,398.8759,5243.0
2023-06-20 14:30:00,407.04,407.04,406.12,406.73,3789.0,398.7583,398.7583,397.857,398.4546,3789.0
2023-06-20 14:40:00,406.52,407.3,406.28,407.13,5234.0,398.2489,399.013,398.0138,398.8465,5234.0
2023-06-20 14:50:00,407.25,407.52,406.89,406.9,6524.0,398.9641,399.2286,398.6114,398.6212,6524.0
2023-06-20 15:00:00,407.06,407.79,407.0,407.79,6991.0,398.7779,399.4931,398.7191,399.4931,6991.0
2023-06-20 15:10:00,407.78,408.13,407.46,407.9,4987.0,399.4833,399.8262,399.1698,399.6008,4987.0
2023-06-20 15:20:00,407.61,408.66,407.57,408.64,8295.0,399.3167,400.3454,399.2775,400.3258,8295.0
2023-06-20 15:30:00,408.96,408.96,407.56,408.02,14313.0,400.6393,400.6393,399.2678,399.7184,14313.0
2023-06-20 15:40:00,408.02,408.58,407.69,407.93,14358.0,399.7184,400.267,399.3951,399.6302,14358.0
2023-06-20 15:50:00,408.04,408.05,406.87,407.06,40931.0,399.738,399.7478,398.5918,398.7779,40931.0
2023-06-21 09:30:00,405.36,410.7,404.8,410.12,19744.0,397.1125,402.3439,396.5639,401.7757,19744.0
2023-06-21 09:40:00,410.56,413.56,409.63,413.13,47143.0,402.2067,405.1457,401.2956,404.7244,47143.0
2023-06-21 09:50:00,412.9,414.32,411.85,413.55,40877.0,404.4991,405.8902,403.4705,405.1359,40877.0
2023-06-21 10:00:00,413.99,414.82,412.93,413.6,14732.0,405.5669,406.38,404.5285,405.1849,14732.0
2023-06-21 10:10:00,413.88,416.1,413.27,414.52,18866.0,405.4592,407.634,404.8616,406.0861,18866.0
2023-06-21 10:20:00,415.24,417.92,414.91,417.0,18106.0,406.7915,409.417,406.4682,408.5157,18106.0
2023-06-21 10:30:00,417.0,417.0,415.0,415.9,15815.0,408.5157,408.5157,406.5564,407.4381,15815.0
2023-06-21 10:40:00,415.71,415.84,413.59,414.17,11144.0,407.2519,407.3793,405.1751,405.7433,11144.0
2023-06-21 10:50:00,413.5,415.91,413.43,415.69,4733.0,405.0869,407.4479,405.0183,407.2323,4733.0
2023-06-21 11:00:00,416.5,417.7,414.08,414.82,15846.0,408.0259,409.2014,405.6551,406.38,15846.0
2023-06-21 11:10:00,414.71,415.19,413.9,414.17,9711.0,406.2723,406.7425,405.4788,405.7433,9711.0
2023-06-21 11:20:00,414.37,416.46,414.36,416.46,5843.0,405.9392,407.9867,405.9294,407.9867,5843.0
2023-06-21 11:30:00,416.12,416.12,413.83,414.42,7616.0,407.6536,407.6536,405.4102,405.9882,7616.0
2023-06-21 11:40:00,414.44,415.13,413.29,413.78,13133.0,406.0078,406.6837,404.8812,405.3612,13133.0
2023-06-21 11:50:00,413.65,414.23,413.55,413.71,5944.0,405.2338,405.802,405.1359,405.2926,5944.0
2023-06-21 12:00:00,413.72,414.48,413.5,414.24,13265.0,405.3024,406.047,405.0869,405.8118,13265.0
2023-06-21 12:10:00,414.45,414.7,413.58,414.69,8765.0,406.0176,406.2625,405.1653,406.2527,8765.0
2023-06-21 12:20:00,414.31,414.87,414.05,414.87,3616.0,405.8804,406.429,405.6257,406.429,3616.0
2023-06-21 12:30:00,414.93,415.2,413.65,414.03,4233.0,406.4878,406.7523,405.2338,405.6061,4233.0
2023-06-21 12:40:00,414.25,414.79,413.36,413.36,8417.0,405.8216,406.3506,404.9497,404.9497,8417.0
2023-06-21 12:50:00,413.7,414.5,412.42,412.89,13402.0,405.2828,406.0665,404.0289,404.4893,13402.0
2023-06-21 13:00:00,412.48,412.74,411.8,412.74,3769.0,404.0876,404.3424,403.4215,404.3424,3769.0
2023-06-21 13:10:00,412.93,413.13,412.16,412.8,8442.0,404.5285,404.7244,403.7742,404.4011,8442.0
2023-06-21 13:20:00,412.67,412.78,411.83,412.62,3380.0,404.2738,404.3815,403.4509,404.2248,3380.0
2023-06-21 13:30:00,412.56,414.73,412.56,414.73,4205.0,404.166,406.2919,404.166,406.2919,4205.0
2023-06-21 13:40:00,414.67,415.17,414.63,415.0,4953.0,406.2331,406.7229,406.1939,406.5564,4953.0
2023-06-21 13:50:00,414.82,415.21,414.58,414.69,4048.0,406.38,406.7621,406.1449,406.2527,4048.0
2023-06-21 14:00:00,414.57,415.3,414.56,415.0,2112.0,406.1351,406.8503,406.1253,406.5564,2112.0
2023-06-21 14:10:00,415.0,416.41,414.98,415.98,7882.0,406.5564,407.9377,406.5368,407.5164,7882.0
2023-06-21 14:20:00,416.25,416.5,415.74,416.48,7719.0,407.7809,408.0259,407.2813,408.0063,7719.0
2023-06-21 14:30:00,416.61,416.65,415.84,416.41,5151.0,408.1336,408.1728,407.3793,407.9377,5151.0
2023-06-21 14:40:00,416.51,416.97,416.06,416.06,4713.0,408.0357,408.4863,407.5948,407.5948,4713.0
2023-06-21 14:50:00,416.03,416.5,415.74,416.25,6296.0,407.5654,408.0259,407.2813,407.7809,6296.0
2023-06-21 15:00:00,416.01,416.12,414.82,414.85,5718.0,407.5458,407.6536,406.38,406.4094,5718.0
2023-06-21 15:10:00,415.06,416.67,414.96,416.67,7202.0,406.6152,408.1924,406.5172,408.1924,7202.0
2023-06-21 15:20:00,416.49,416.49,415.59,415.6,5692.0,408.0161,408.0161,407.1344,407.1442,5692.0
2023-06-21 15:30:00,415.5,415.92,414.6,414.86,11864.0,407.0462,407.4577,406.1645,406.4192,11864.0
2023-06-21 15:40:00,415.03,416.59,415.03,416.55,14480.0,406.5858,408.114,406.5858,408.0748,14480.0
2023-06-21 15:50:00,416.75,417.08,414.04,414.11,65856.0,408.2708,408.5941,405.6159,405.6845,65856.0
2023-06-22 09:30:00,411.85,411.85,406.59,406.84,30204.0,403.4705,403.4705,398.3175,398.5624,30204.0
2023-06-22 09:40:00,406.86,407.79,403.05,404.98,23523.0,398.582,399.4931,394.8495,396.7402,23523.0
2023-06-22 09:50:00,404.81,407.6,404.81,407.23,12805.0,396.5737,399.3069,396.5737,398.9445,12805.0
2023-06-22 10:00:00,407.48,409.0,406.57,407.8,21065.0,399.1894,400.6785,398.2979,399.5029,21065.0
2023-06-22 10:10:00,407.87,409.22,407.43,408.75,13889.0,399.5714,400.894,399.1404,400.4335,13889.0
2023-06-22 10:20:00,408.46,409.34,408.3,409.34,7795.0,400.1494,401.0115,399.9927,401.0115,7795.0
2023-06-22 10:30:00,410.1,411.61,409.34,410.19,12543.0,401.7561,403.2353,401.0115,401.8442,12543.0
2023-06-22 10:40:00,409.79,410.18,406.48,407.01,7104.0,401.4524,401.8344,398.2097,398.7289,7104.0
2023-06-22 10:50:00,407.21,407.53,406.0,406.72,3558.0,398.9249,399.2384,397.7395,398.4448,3558.0
2023-06-22 11:00:00,406.51,407.7,405.95,406.82,16191.0,398.2391,399.4049,397.6905,398.5428,16191.0
2023-06-22 11:10:00,406.8,407.25,405.61,406.39,9117.0,398.5232,398.9641,397.3574,398.1216,9117.0
2023-06-22 11:20:00,406.35,407.25,405.81,406.36,7796.0,398.0824,398.9641,397.5534,398.0922,7796.0
2023-06-22 11:30:00,406.36,407.51,406.17,406.79,10008.0,398.0922,399.2188,397.906,398.5134,10008.0
2023-06-22 11:40:00,406.43,408.12,406.43,407.93,7810.0,398.1607,399.8164,398.1607,399.6302,7810.0
2023-06-22 11:50:00,408.07,408.21,406.44,407.53,13135.0,399.7674,399.9045,398.1705,399.2384,13135.0
2023-06-22 12:00:00,407.69,408.05,406.99,407.85,5280.0,399.3951,399.7478,398.7093,399.5519,5280.0
2023-06-22 12:10:00,408.15,408.16,406.93,406.94,6040.0,399.8457,399.8555,398.6506,398.6604,6040.0
2023-06-22 12:20:00,407.17,407.73,406.95,407.45,5733.0,398.8857,399.4343,398.6702,399.16,5733.0
2023-06-22 12:30:00,407.55,408.32,407.55,407.88,3120.0,399.258,400.0123,399.258,399.5812,3120.0
2023-06-22 12:40:00,407.88,407.88,406.73,406.74,2463.0,399.5812,399.5812,398.4546,398.4644,2463.0
2023-06-22 12:50:00,406.82,406.82,405.88,406.32,5297.0,398.5428,398.5428,397.6219,398.053,5297.0
2023-06-22 13:00:00,406.14,406.28,405.0,405.17,64745.0,397.8766,398.0138,396.7598,396.9264,64745.0
2023-06-22 13:10:00,405.0,405.0,404.07,404.75,4447.0,396.7598,396.7598,395.8488,396.5149,4447.0
2023-06-22 13:20:00,404.78,405.63,404.58,405.46,4621.0,396.5443,397.377,396.3484,397.2105,4621.0
2023-06-22 13:30:00,405.43,405.52,403.98,404.58,15474.0,397.1811,397.2693,395.7606,396.3484,15474.0
2023-06-22 13:40:00,404.61,404.99,404.37,404.75,4141.0,396.3778,396.75,396.1427,396.5149,4141.0
2023-06-22 13:50:00,404.74,404.78,403.87,404.55,7609.0,396.5051,396.5443,395.6528,396.319,7609.0
2023-06-22 14:00:00,404.49,405.26,403.8,404.03,6476.0,396.2602,397.0145,395.5843,395.8096,6476.0
2023-06-22 14:10:00,404.11,404.22,403.09,403.32,5700.0,395.8879,395.9957,394.8887,395.114,5700.0
2023-06-22 14:20:00,403.32,405.06,403.1,405.06,8056.0,395.114,396.8186,394.8985,396.8186,8056.0
2023-06-22 14:30:00,405.33,405.8,405.0,405.03,5921.0,397.0831,397.5436,396.7598,396.7892,5921.0
2023-06-22 14:40:00,404.82,405.14,404.31,404.39,4727.0,396.5835,396.897,396.0839,396.1622,4727.0
2023-06-22 14:50:00,404.31,405.34,404.2,405.26,8222.0,396.0839,397.0929,395.9761,397.0145,8222.0
2023-06-22 15:00:00,405.4,405.58,404.33,404.33,7290.0,397.1517,397.328,396.1035,396.1035,7290.0
2023-06-22 15:10:00,404.29,404.5,403.94,404.15,6876.0,396.0643,396.27,395.7214,395.9271,6876.0
2023-06-22 15:20:00,404.03,404.1,402.92,402.94,7048.0,395.8096,395.8781,394.7222,394.7418,7048.0
2023-06-22 15:30:00,402.91,403.46,402.32,403.36,14659.0,394.7124,395.2512,394.1344,395.1532,14659.0
2023-06-22 15:40:00,403.37,403.68,403.12,403.14,8544.0,395.163,395.4667,394.9181,394.9377,8544.0
2023-06-22 15:50:00,403.41,403.45,401.84,402.63,40372.0,395.2022,395.2414,393.6641,394.4381,40372.0
2023-06-23 09:30:00,395.87,398.41,392.77,397.72,41846.0,387.8156,390.3039,384.7787,389.628,41846.0
2023-06-23 09:40:00,397.86,399.36,396.05,397.31,9820.0,389.7651,391.2346,387.9919,389.2263,9820.0
2023-06-23 09:50:00,397.28,399.99,397.27,399.27,26835.0,389.1969,391.8518,389.1871,391.1464,26835.0
2023-06-23 10:00:00,400.42,401.79,399.72,399.72,15512.0,392.273,393.6151,391.5873,391.5873,15512.0
2023-06-23 10:10:00,399.38,400.92,398.61,399.99,20569.0,391.2542,392.7628,390.4998,391.8518,20569.0
2023-06-23 10:20:00,400.15,401.61,399.96,400.34,6761.0,392.0085,393.4388,391.8224,392.1947,6761.0
2023-06-23 10:30:00,400.6,402.23,400.59,402.13,6114.0,392.4494,394.0462,392.4396,393.9482,6114.0
2023-06-23 10:40:00,402.41,402.44,400.38,400.38,5358.0,394.2225,394.2519,392.2338,392.2338,5358.0
2023-06-23 10:50:00,400.31,401.26,399.77,401.26,5308.0,392.1653,393.0959,391.6362,393.0959,5308.0
2023-06-23 11:00:00,402.42,404.41,402.42,403.19,9334.0,394.2323,396.1818,394.2323,394.9867,9334.0
2023-06-23 11:10:00,402.79,404.06,402.4,404.03,2164.0,394.5948,395.839,394.2127,395.8096,2164.0
2023-06-23 11:20:00,403.71,403.95,402.8,402.8,3471.0,395.4961,395.7312,394.6046,394.6046,3471.0
2023-06-23 11:30:00,403.3,404.95,403.03,404.95,6629.0,395.0944,396.7109,394.8299,396.7109,6629.0
2023-06-23 11:40:00,404.52,404.78,404.1,404.12,2287.0,396.2896,396.5443,395.8781,395.8977,2287.0
2023-06-23 11:50:00,403.91,403.94,402.57,403.38,9195.0,395.692,395.7214,394.3793,395.1728,9195.0
2023-06-23 12:00:00,403.74,403.97,402.72,402.76,2394.0,395.5255,395.7508,394.5262,394.5654,2394.0
2023-06-23 12:10:00,402.69,403.33,402.28,403.17,3515.0,394.4968,395.1238,394.0952,394.9671,3515.0
2023-06-23 12:20:00,402.75,403.3,402.69,403.3,2358.0,394.5556,395.0944,394.4968,395.0944,2358.0
2023-06-23 12:30:00,403.3,404.18,403.14,403.31,5019.0,395.0944,395.9565,394.9377,395.1042,5019.0
2023-06-23 12:40:00,403.16,403.99,403.15,403.71,1600.0,394.9573,395.7704,394.9475,395.4961,1600.0
2023-06-23 12:50:00,403.6,403.92,403.06,403.64,3392.0,395.3883,395.7018,394.8593,395.4275,3392.0
2023-06-23 13:00:00,403.96,404.31,403.46,404.22,2719.0,395.741,396.0839,395.2512,395.9957,2719.0
2023-06-23 13:10:00,404.44,405.18,404.36,405.18,2041.0,396.2112,396.9362,396.1329,396.9362,2041.0
2023-06-23 13:20:00,405.4,406.5,405.28,406.5,7892.0,397.1517,398.2293,397.0341,398.2293,7892.0
2023-06-23 13:30:00,406.29,406.3,405.58,405.63,3927.0,398.0236,398.0334,397.328,397.377,3927.0
2023-06-23 13:40:00,405.59,405.93,405.34,405.44,2125.0,397.3378,397.6709,397.0929,397.1909,2125.0
2023-06-23 13:50:00,405.45,407.0,405.36,406.81,7522.0,397.2007,398.7191,397.1125,398.533,7522.0
2023-06-23 14:00:00,406.71,406.71,405.64,405.73,8714.0,398.435,398.435,397.3868,397.475,8714.0
2023-06-23 14:10:00,405.58,406.06,405.27,405.76,11571.0,397.328,397.7983,397.0243,397.5044,11571.0
2023-06-23 14:20:00,405.78,406.08,405.24,405.49,6977.0,397.524,397.8179,396.995,397.2399,6977.0
2023-06-23 14:30:00,405.5,405.72,403.52,403.77,16582.0,397.2497,397.4652,395.3099,395.5549,16582.0
2023-06-23 14:40:00,403.87,403.87,402.21,403.25,11148.0,395.6528,395.6528,394.0266,395.0454,11148.0
2023-06-23 14:50:00,403.22,403.22,401.84,402.18,17427.0,395.0161,395.0161,393.6641,393.9972,17427.0
2023-06-23 15:00:00,402.16,402.82,401.47,402.36,14198.0,393.9776,394.6242,393.3017,394.1736,14198.0
2023-06-23 15:10:00,402.53,402.72,401.97,402.33,5827.0,394.3401,394.5262,393.7915,394.1442,5827.0
2023-06-23 15:20:00,402.08,403.23,402.0,402.65,6683.0,393.8992,395.0259,393.8209,394.4577,6683.0
2023-06-23 15:30:00,402.86,403.66,402.75,403.25,7202.0,394.6634,395.4471,394.5556,395.0454,7202.0
2023-06-23 15:40:00,403.27,403.73,403.11,403.31,14607.0,395.065,395.5157,394.9083,395.1042,14607.0
2023-06-23 15:50:00,403.83,405.42,403.74,404.38,46211.0,395.6136,397.1713,395.5255,396.1525,46211.0
2023-06-26 09:30:00,404.33,411.87,404.33,411.87,13827.0,396.1035,403.4901,396.1035,403.4901,13827.0
2023-06-26 09:40:00,411.87,414.06,411.87,413.99,12077.0,403.4901,405.6355,403.4901,405.5669,12077.0
2023-06-26 09:50:00,414.17,416.89,414.11,416.49,20302.0,405.7433,408.4079,405.6845,408.0161,20302.0
2023-06-26 10:00:00,416.3,417.77,415.85,415.94,19641.0,407.8299,409.27,407.3891,407.4773,19641.0
2023-06-26 10:10:00,416.15,417.69,414.7,415.57,16798.0,407.683,409.1916,406.2625,407.1148,16798.0
2023-06-26 10:20:00,415.2,416.25,414.46,415.15,7917.0,406.7523,407.7809,406.0274,406.7033,7917.0
2023-06-26 10:30:00,414.9,414.9,412.49,412.78,10186.0,406.4584,406.4584,404.0974,404.3815,10186.0
2023-06-26 10:40:00,412.47,415.06,411.83,415.06,9752.0,404.0779,406.6152,403.4509,406.6152,9752.0
2023-06-26 10:50:00,414.86,416.51,414.69,416.51,12411.0,406.4192,408.0357,406.2527,408.0357,12411.0
2023-06-26 11:00:00,416.51,416.54,413.93,414.39,11832.0,408.0357,408.065,405.5081,405.9588,11832.0
2023-06-26 11:10:00,414.11,414.71,413.81,414.39,3717.0,405.6845,406.2723,405.3906,405.9588,3717.0
2023-06-26 11:20:00,414.39,414.39,411.52,411.98,18174.0,405.9588,405.9588,403.1472,403.5978,18174.0
2023-06-26 11:30:00,411.73,412.81,411.64,412.29,15717.0,403.3529,404.4109,403.2647,403.9015,15717.0
2023-06-26 11:40:00,412.21,413.34,411.84,412.86,6891.0,403.8231,404.9302,403.4607,404.4599,6891.0
2023-06-26 11:50:00,412.94,413.72,412.51,413.72,9349.0,404.5383,405.3024,404.117,405.3024,9349.0
2023-06-26 12:00:00,413.49,413.69,411.5,411.58,8480.0,405.0771,405.273,403.1276,403.206,8480.0
2023-06-26 12:10:00,411.57,412.7,410.63,412.21,8874.0,403.1962,404.3032,402.2753,403.8231,8874.0
2023-06-26 12:20:00,412.2,412.56,411.67,412.25,3412.0,403.8133,404.166,403.2941,403.8623,3412.0
2023-06-26 12:30:00,412.33,412.33,411.22,411.83,4608.0,403.9407,403.9407,402.8533,403.4509,4608.0
2023-06-26 12:40:00,411.86,412.44,411.27,412.44,4339.0,403.4803,404.0485,402.9023,404.0485,4339.0
2023-06-26 12:50:00,412.54,413.04,411.95,412.54,11953.0,404.1464,404.6363,403.5684,404.1464,11953.0
2023-06-26 13:00:00,412.54,414.19,412.53,413.6,12810.0,404.1464,405.7629,404.1366,405.1849,12810.0
2023-06-26 13:10:00,413.72,414.18,413.4,413.4,3401.0,405.3024,405.7531,404.9889,404.9889,3401.0
2023-06-26 13:20:00,413.59,414.11,412.89,413.28,5322.0,405.1751,405.6845,404.4893,404.8714,5322.0
2023-06-26 13:30:00,413.68,413.68,412.85,412.99,3945.0,405.2632,405.2632,404.4501,404.5873,3945.0
2023-06-26 13:40:00,412.98,413.66,412.0,413.08,9802.0,404.5775,405.2436,403.6174,404.6754,9802.0
2023-06-26 13:50:00,413.05,413.45,412.63,412.98,5840.0,404.6461,405.0379,404.2346,404.5775,5840.0
2023-06-26 14:00:00,412.96,414.05,412.75,413.08,13827.0,404.5579,405.6257,404.3522,404.6754,13827.0
2023-06-26 14:10:00,413.16,413.96,412.83,413.82,3044.0,404.7538,405.5375,404.4305,405.4004,3044.0
2023-06-26 14:20:00,413.45,414.22,413.08,414.2,6231.0,405.0379,405.7922,404.6754,405.7727,6231.0
2023-06-26 14:30:00,413.97,415.2,413.97,415.2,8516.0,405.5473,406.7523,405.5473,406.7523,8516.0
2023-06-26 14:40:00,415.07,415.41,414.82,415.24,3534.0,406.625,406.958,406.38,406.7915,3534.0
2023-06-26 14:50:00,415.5,415.58,414.69,415.3,5682.0,407.0462,407.1246,406.2527,406.8503,5682.0
2023-06-26 15:00:00,415.43,415.91,415.37,415.82,4626.0,406.9776,407.4479,406.9188,407.3597,4626.0
2023-06-26 15:10:00,416.0,416.0,415.5,415.75,4783.0,407.536,407.536,407.0462,407.2911,4783.0
2023-06-26 15:20:00,415.68,416.0,415.0,415.0,8277.0,407.2225,407.536,406.5564,406.5564,8277.0
2023-06-26 15:30:00,415.0,415.98,414.97,415.51,9359.0,406.5564,407.5164,406.527,407.056,9359.0
2023-06-26 15:40:00,415.53,416.04,414.51,414.64,18569.0,407.0756,407.5752,406.0763,406.2037,18569.0
2023-06-26 15:50:00,413.98,414.3,412.53,413.06,38707.0,405.5571,405.8706,404.1366,404.6558,38707.0
2023-06-27 09:30:00,415.01,416.65,413.44,414.84,15305.0,406.5662,408.1728,405.0281,406.3996,15305.0
2023-06-27 09:40:00,414.9,415.96,412.96,413.3,5363.0,406.4584,407.4968,404.5579,404.891,5363.0
2023-06-27 09:50:00,414.0,417.32,412.93,417.32,6262.0,405.5767,408.8292,404.5285,408.8292,6262.0
2023-06-27 10:00:00,417.74,417.74,415.9,415.9,11385.0,409.2406,409.2406,407.4381,407.4381,11385.0
2023-06-27 10:10:00,415.51,419.96,415.5,419.58,16253.0,407.056,411.4155,407.0462,411.0432,16253.0
2023-06-27 10:20:00,419.57,420.15,418.34,418.72,24298.0,411.0334,411.6016,409.8284,410.2007,24298.0
2023-06-27 10:30:00,418.8,420.79,418.8,420.68,14164.0,410.2791,412.2286,410.2791,412.1208,14164.0
2023-06-27 10:40:00,420.75,422.21,420.6,421.67,19154.0,412.1894,413.6197,412.0424,413.0907,19154.0
2023-06-27 10:50:00,421.48,423.41,421.24,423.41,24761.0,412.9045,414.7953,412.6694,414.7953,24761.0
2023-06-27 11:00:00,423.18,424.29,421.9,421.9,15850.0,414.5699,415.6574,413.316,413.316,15850.0
2023-06-27 11:10:00,421.9,422.05,420.05,420.1,10510.0,413.316,413.4629,411.5036,411.5526,10510.0
2023-06-27 11:20:00,419.93,420.84,419.86,420.74,7051.0,411.3861,412.2776,411.3175,412.1796,7051.0
2023-06-27 11:30:00,420.78,421.76,420.7,421.55,3872.0,412.2188,413.1788,412.1404,412.9731,3872.0
2023-06-27 11:40:00,421.55,421.75,420.62,421.07,4872.0,412.9731,413.169,412.062,412.5029,4872.0
2023-06-27 11:50:00,421.06,421.53,420.33,421.06,9907.0,412.4931,412.9535,411.7779,412.4931,9907.0
2023-06-27 12:00:00,421.32,421.6,420.81,421.47,5375.0,412.7478,413.0221,412.2482,412.8947,5375.0
2023-06-27 12:10:00,421.69,422.37,421.65,422.12,11332.0,413.1103,413.7764,413.0711,413.5315,11332.0
2023-06-27 12:20:00,422.01,422.61,421.85,422.32,7144.0,413.4238,414.0115,413.267,413.7274,7144.0
2023-06-27 12:30:00,422.32,424.25,422.32,423.72,3965.0,413.7274,415.6182,413.7274,415.099,3965.0
2023-06-27 12:40:00,423.41,423.77,422.35,422.54,7695.0,414.7953,415.1479,413.7568,413.943,7695.0
2023-06-27 12:50:00,422.54,423.62,422.17,423.15,8536.0,413.943,415.001,413.5805,414.5406,8536.0
2023-06-27 13:00:00,423.16,423.23,422.4,422.95,10918.0,414.5504,414.6189,413.8058,414.3446,10918.0
2023-06-27 13:10:00,423.16,423.99,423.16,423.8,7164.0,414.5504,415.3635,414.5504,415.1773,7164.0
2023-06-27 13:20:00,423.99,424.74,423.81,424.1,5900.0,415.3635,416.0982,415.1871,415.4712,5900.0
2023-06-27 13:30:00,424.21,426.47,424.21,426.04,13559.0,415.579,417.793,415.579,417.3718,13559.0
2023-06-27 13:40:00,426.03,426.39,425.47,425.73,12876.0,417.362,417.7146,416.8134,417.0681,12876.0
2023-06-27 13:50:00,426.17,426.8,425.67,426.06,15218.0,417.4991,418.1163,417.0093,417.3913,15218.0
2023-06-27 14:00:00,425.87,425.87,424.27,424.43,5583.0,417.2052,417.2052,415.6378,415.7945,5583.0
2023-06-27 14:10:00,424.11,424.5,423.94,424.48,3499.0,415.481,415.8631,415.3145,415.8435,3499.0
2023-06-27 14:20:00,424.58,424.81,423.59,423.71,7171.0,415.9415,416.1668,414.9716,415.0892,7171.0
2023-06-27 14:30:00,423.87,424.13,423.05,423.87,6956.0,415.2459,415.5006,414.4426,415.2459,6956.0
2023-06-27 14:40:00,423.6,424.0,423.08,423.85,2587.0,414.9814,415.3733,414.472,415.2263,2587.0
2023-06-27 14:50:00,423.85,423.96,422.94,423.55,4837.0,415.2263,415.3341,414.3348,414.9324,4837.0
2023-06-27 15:00:00,423.57,424.31,423.57,423.87,7352.0,414.952,415.677,414.952,415.2459,7352.0
2023-06-27 15:10:00,423.6,424.14,423.32,423.74,5267.0,414.9814,415.5104,414.7071,415.1186,5267.0
2023-06-27 15:20:00,423.77,425.17,423.48,424.9,8643.0,415.1479,416.5195,414.8638,416.255,8643.0
2023-06-27 15:30:00,424.77,424.83,423.18,423.72,16197.0,416.1276,416.1864,414.5699,415.099,16197.0
2023-06-27 15:40:00,423.47,424.99,423.32,424.7,16443.0,414.854,416.3431,414.7071,416.059,16443.0
2023-06-27 15:50:00,424.58,424.77,423.09,423.53,42892.0,415.9415,416.1276,414.4818,414.9128,42892.0
2023-06-28 09:30:00,421.5,423.0,419.95,422.57,23067.0,412.9241,414.3936,411.4057,413.9724,23067.0
2023-06-28 09:40:00,422.91,424.89,422.04,422.08,17364.0,414.3054,416.2452,413.4531,413.4923,17364.0
2023-06-28 09:50:00,421.76,425.87,421.48,425.87,13235.0,413.1788,417.2052,412.9045,417.2052,13235.0
2023-06-28 10:00:00,426.4,426.4,424.53,426.27,8422.0,417.7244,417.7244,415.8925,417.5971,8422.0
2023-06-28 10:10:00,426.13,426.5,425.0,426.06,13230.0,417.4599,417.8224,416.3529,417.3913,13230.0
2023-06-28 10:20:00,426.11,426.4,424.36,425.72,11769.0,417.4403,417.7244,415.7259,417.0583,11769.0
2023-06-28 10:30:00,425.93,426.91,425.76,426.75,8000.0,417.264,418.2241,417.0975,418.0673,8000.0
2023-06-28 10:40:00,426.75,427.08,426.38,426.66,10724.0,418.0673,418.3906,417.7048,417.9791,10724.0
2023-06-28 10:50:00,426.97,427.66,426.5,426.62,4950.0,418.2828,418.9588,417.8224,417.94,4950.0
2023-06-28 11:00:00,426.79,427.75,426.36,427.58,5314.0,418.1065,419.047,417.6852,418.8804,5314.0
2023-06-28 11:10:00,427.79,428.11,426.3,428.1,9994.0,419.0862,419.3996,417.6265,419.3898,9994.0
2023-06-28 11:20:00,428.08,428.09,426.35,427.47,8412.0,419.3703,419.38,417.6754,418.7727,8412.0
2023-06-28 11:30:00,427.14,429.99,426.94,429.44,7624.0,418.4494,421.2414,418.2534,420.7026,7624.0
2023-06-28 11:40:00,429.48,430.58,429.48,429.75,9014.0,420.7418,421.8194,420.7418,421.0063,9014.0
2023-06-28 11:50:00,429.34,429.77,428.28,429.41,4771.0,420.6046,421.0259,419.5662,420.6732,4771.0
2023-06-28 12:00:00,429.29,429.31,428.74,428.91,4114.0,420.5556,420.5752,420.0168,420.1834,4114.0
2023-06-28 12:10:00,428.98,430.57,428.98,430.44,14598.0,420.2519,421.8096,420.2519,421.6822,14598.0
2023-06-28 12:20:00,430.51,431.3,430.1,430.64,12355.0,421.7508,422.5247,421.3492,421.8782,12355.0
2023-06-28 12:30:00,430.71,430.95,429.63,430.22,9527.0,421.9467,422.1819,420.8887,421.4667,9527.0
2023-06-28 12:40:00,430.35,430.35,427.97,428.36,12328.0,421.5941,421.5941,419.2625,419.6446,12328.0
2023-06-28 12:50:00,428.28,429.3,427.78,429.3,18381.0,419.5662,420.5654,419.0764,420.5654,18381.0
2023-06-28 13:00:00,429.3,429.77,428.69,429.77,6932.0,420.5654,421.0259,419.9678,421.0259,6932.0
2023-06-28 13:10:00,429.58,430.48,429.36,430.48,2930.0,420.8397,421.7214,420.6242,421.7214,2930.0
2023-06-28 13:20:00,430.24,430.7,429.89,430.7,3225.0,421.4863,421.9369,421.1434,421.9369,3225.0
2023-06-28 13:30:00,430.88,431.44,430.46,431.44,9201.0,422.1133,422.6619,421.7018,422.6619,9201.0
2023-06-28 13:40:00,431.26,431.8,430.61,430.61,9492.0,422.4855,423.0146,421.8488,421.8488,9492.0
2023-06-28 13:50:00,430.17,430.44,429.42,429.69,3549.0,421.4177,421.6822,420.683,420.9475,3549.0
2023-06-28 14:00:00,429.72,430.58,429.51,430.58,8500.0,420.9769,421.8194,420.7712,421.8194,8500.0
2023-06-28 14:10:00,430.43,430.8,430.27,430.39,3961.0,421.6724,422.0349,421.5157,421.6333,3961.0
2023-06-28 14:20:00,430.21,430.54,429.93,430.26,5722.0,421.4569,421.7802,421.1826,421.5059,5722.0
2023-06-28 14:30:00,430.55,430.73,429.75,429.85,2573.0,421.79,421.9663,421.0063,421.1042,2573.0
2023-06-28 14:40:00,429.94,429.95,429.6,429.74,2917.0,421.1924,421.2022,420.8593,420.9965,2917.0
2023-06-28 14:50:00,429.88,429.88,428.7,428.9,2850.0,421.1336,421.1336,419.9776,420.1736,2850.0
2023-06-28 15:00:00,429.44,429.44,428.77,429.41,8593.0,420.7026,420.7026,420.0462,420.6732,8593.0
2023-06-28 15:10:00,429.43,429.99,429.19,429.99,4009.0,420.6928,421.2414,420.4577,421.2414,4009.0
2023-06-28 15:20:00,429.69,430.9,429.69,430.52,9724.0,420.9475,422.1329,420.9475,421.7606,9724.0
2023-06-28 15:30:00,430.37,430.37,429.31,429.79,8139.0,421.6137,421.6137,420.5752,421.0455,8139.0
2023-06-28 15:40:00,429.74,430.98,429.56,430.73,31728.0,420.9965,422.2112,420.8201,421.9663,31728.0
2023-06-28 15:50:00,430.73,431.81,430.02,430.37,106155.0,421.9663,423.0244,421.2708,421.6137,106155.0
2023-06-29 09:30:00,430.08,437.41,429.4,437.41,28765.0,421.3296,428.5104,420.6634,428.5104,28765.0
2023-06-29 09:40:00,437.2,437.5,433.41,435.24,24717.0,428.3047,428.5986,424.5918,426.3846,24717.0
2023-06-29 09:50:00,435.42,436.75,434.94,435.15,13813.0,426.5609,427.8638,426.0907,426.2964,13813.0
2023-06-29 10:00:00,435.04,437.19,435.04,436.07,7205.0,426.1886,428.2949,426.1886,427.1977,7205.0
2023-06-29 10:10:00,435.77,437.38,435.7,436.54,14426.0,426.9038,428.481,426.8352,427.6581,14426.0
2023-06-29 10:20:00,436.54,437.6,435.81,437.38,17303.0,427.6581,428.6966,426.943,428.481,17303.0
2023-06-29 10:30:00,437.6,438.08,435.46,435.47,13241.0,428.6966,429.1668,426.6001,426.6099,13241.0
2023-06-29 10:40:00,435.0,435.02,432.71,432.89,5160.0,426.1495,426.169,423.906,424.0824,5160.0
2023-06-29 10:50:00,433.02,433.66,432.04,433.66,5075.0,424.2097,424.8367,423.2497,424.8367,5075.0
2023-06-29 11:00:00,433.32,433.93,432.87,433.08,11854.0,424.5036,425.1012,424.0628,424.2685,11854.0
2023-06-29 11:10:00,433.09,434.12,432.38,433.93,31782.0,424.2783,425.2874,423.5828,425.1012,31782.0
2023-06-29 11:20:00,434.0,434.0,431.83,432.49,12715.0,425.1698,425.1698,423.044,423.6905,12715.0
2023-06-29 11:30:00,432.73,433.91,432.39,432.94,7923.0,423.9256,425.0816,423.5926,424.1314,7923.0
2023-06-29 11:40:00,433.04,433.18,432.04,432.38,5034.0,424.2293,424.3665,423.2497,423.5828,5034.0
2023-06-29 11:50:00,432.58,433.56,432.51,433.13,4986.0,423.7787,424.7388,423.7101,424.3175,4986.0
2023-06-29 12:00:00,433.27,434.16,433.07,433.97,4695.0,424.4547,425.3265,424.2587,425.1404,4695.0
2023-06-29 12:10:00,433.99,435.1,433.99,434.52,5390.0,425.16,426.2474,425.16,425.6792,5390.0
2023-06-29 12:20:00,434.72,434.8,434.1,434.1,2937.0,425.8752,425.9535,425.2678,425.2678,2937.0
2023-06-29 12:30:00,434.34,434.92,434.33,434.92,1100.0,425.5029,426.0711,425.4931,426.0711,1100.0
2023-06-29 12:40:00,434.91,435.13,434.43,435.13,1609.0,426.0613,426.2768,425.5911,426.2768,1609.0
2023-06-29 12:50:00,435.16,435.29,434.42,434.48,5618.0,426.3062,426.4336,425.5813,425.64,5618.0
2023-06-29 13:00:00,434.99,435.29,434.27,435.29,5213.0,426.1397,426.4336,425.4343,426.4336,5213.0
2023-06-29 13:10:00,435.21,435.55,434.26,435.55,4999.0,426.3552,426.6883,425.4245,426.6883,4999.0
2023-06-29 13:20:00,435.36,435.97,435.36,435.72,1255.0,426.5021,427.0997,426.5021,426.8548,1255.0
2023-06-29 13:30:00,435.71,435.93,435.5,435.88,2970.0,426.845,427.0605,426.6393,427.0116,2970.0
2023-06-29 13:40:00,436.13,436.22,435.48,435.8,1858.0,427.2565,427.3446,426.6197,426.9332,1858.0
2023-06-29 13:50:00,435.25,435.62,434.75,434.94,2959.0,426.3944,426.7568,425.9045,426.0907,2959.0
2023-06-29 14:00:00,434.58,434.75,434.17,434.39,4212.0,425.738,425.9045,425.3363,425.5519,4212.0
2023-06-29 14:10:00,434.27,435.61,434.26,435.59,1900.0,425.4343,426.747,425.4245,426.7275,1900.0
2023-06-29 14:20:00,435.61,435.91,435.5,435.6,3703.0,426.747,427.0409,426.6393,426.7372,3703.0
2023-06-29 14:30:00,435.37,435.41,434.57,434.62,1700.0,426.5119,426.5511,425.7282,425.7772,1700.0
2023-06-29 14:40:00,434.58,434.75,434.22,434.55,4568.0,425.738,425.9045,425.3853,425.7086,4568.0
2023-06-29 14:50:00,434.54,434.92,434.4,434.92,2394.0,425.6988,426.0711,425.5617,426.0711,2394.0
2023-06-29 15:00:00,435.03,436.36,434.92,436.36,5705.0,426.1788,427.4818,426.0711,427.4818,5705.0
2023-06-29 15:10:00,436.56,436.56,435.77,436.12,6387.0,427.6777,427.6777,426.9038,427.2467,6387.0
2023-06-29 15:20:00,436.28,436.91,436.13,436.42,4040.0,427.4034,428.0206,427.2565,427.5406,4040.0
2023-06-29 15:30:00,436.26,436.26,434.43,434.94,5494.0,427.3838,427.3838,425.5911,426.0907,5494.0
2023-06-29 15:40:00,434.78,435.4,434.72,435.22,7389.0,425.9339,426.5413,425.8752,426.365,7389.0
2023-06-29 15:50:00,435.05,436.08,435.01,435.64,33317.0,426.1984,427.2075,426.1593,426.7764,33317.0
2023-06-30 09:30:00,440.0,441.97,437.09,438.56,22517.0,431.0477,432.9776,428.1969,429.637,22517.0
2023-06-30 09:40:00,438.48,440.52,438.37,440.52,14589.0,429.5587,431.5571,429.4509,431.5571,14589.0
2023-06-30 09:50:00,440.74,447.08,440.44,443.86,54474.0,431.7727,437.9837,431.4788,434.8292,54474.0
2023-06-30 10:00:00,443.52,446.2,442.15,446.05,18686.0,434.4961,437.1216,433.154,436.9746,18686.0
2023-06-30 10:10:00,446.44,446.74,444.22,444.36,8870.0,437.3567,437.6506,435.1819,435.319,8870.0
2023-06-30 10:20:00,444.06,445.64,443.4,445.64,5058.0,435.0251,436.573,434.3785,436.573,5058.0
2023-06-30 10:30:00,444.91,444.99,443.58,443.58,7899.0,435.8578,435.9362,434.5549,434.5549,7899.0
2023-06-30 10:40:00,444.0,445.27,442.27,442.28,8024.0,434.9663,436.2105,433.2715,433.2813,8024.0
2023-06-30 10:50:00,442.35,444.51,442.28,444.26,10738.0,433.3499,435.466,433.2813,435.2211,10738.0
2023-06-30 11:00:00,444.22,445.63,444.02,445.63,8062.0,435.1819,436.5632,434.9859,436.5632,8062.0
2023-06-30 11:10:00,445.91,446.75,445.15,445.22,5295.0,436.8375,437.6604,436.0929,436.1615,5295.0
2023-06-30 11:20:00,445.74,445.74,444.59,444.91,7182.0,436.6709,436.6709,435.5443,435.8578,7182.0
2023-06-30 11:30:00,444.89,445.05,444.38,445.0,2271.0,435.8382,435.995,435.3386,435.946,2271.0
2023-06-30 11:40:00,444.24,444.47,443.97,443.99,2166.0,435.2015,435.4268,434.937,434.9565,2166.0
2023-06-30 11:50:00,444.01,444.19,442.91,444.19,3873.0,434.9761,435.1525,433.8985,435.1525,3873.0
2023-06-30 12:00:00,443.73,443.95,443.45,443.45,2100.0,434.7018,434.9174,434.4275,434.4275,2100.0
2023-06-30 12:10:00,443.46,444.24,443.46,443.93,2300.0,434.4373,435.2015,434.4373,434.8978,2300.0
2023-06-30 12:20:00,444.0,444.89,443.59,444.89,3150.0,434.9663,435.8382,434.5647,435.8382,3150.0
2023-06-30 12:30:00,444.41,445.59,444.4,445.59,2544.0,435.368,436.524,435.3582,436.524,2544.0
2023-06-30 12:40:00,445.65,445.75,444.97,445.36,1400.0,436.5828,436.6807,435.9166,436.2987,1400.0
2023-06-30 12:50:00,445.05,446.64,445.05,446.4,6945.0,435.995,437.5526,435.995,437.3175,6945.0
2023-06-30 13:00:00,446.59,446.72,445.51,446.44,5059.0,437.5036,437.631,436.4456,437.3567,5059.0
2023-06-30 13:10:00,446.39,447.23,446.21,447.0,9268.0,437.3077,438.1306,437.1314,437.9053,9268.0
2023-06-30 13:20:00,446.58,446.97,445.62,446.46,6032.0,437.4938,437.8759,436.5534,437.3763,6032.0
2023-06-30 13:30:00,446.25,447.4,446.25,447.03,11507.0,437.1706,438.2972,437.1706,437.9347,11507.0
2023-06-30 13:40:00,446.9,446.94,446.45,446.67,3725.0,437.8073,437.8465,437.3665,437.582,3725.0
2023-06-30 13:50:00,446.64,446.99,446.28,446.99,2803.0,437.5526,437.8955,437.2,437.8955,2803.0
2023-06-30 14:00:00,446.81,446.81,445.7,446.03,6568.0,437.7192,437.7192,436.6318,436.955,6568.0
2023-06-30 14:10:00,445.95,446.39,445.77,446.34,2863.0,436.8767,437.3077,436.7003,437.2587,2863.0
2023-06-30 14:20:00,446.34,446.96,445.81,446.79,6051.0,437.2587,437.8661,436.7395,437.6996,6051.0
2023-06-30 14:30:00,446.34,447.09,446.34,447.02,1945.0,437.2587,437.9935,437.2587,437.9249,1945.0
2023-06-30 14:40:00,447.33,447.92,446.95,447.77,3363.0,438.2286,438.8066,437.8563,438.6596,3363.0
2023-06-30 14:50:00,447.71,447.71,446.97,447.34,2839.0,438.6009,438.6009,437.8759,438.2384,2839.0
2023-06-30 15:00:00,447.34,447.39,446.47,446.88,6793.0,438.2384,438.2874,437.3861,437.7877,6793.0
2023-06-30 15:10:00,446.57,448.16,446.57,447.97,5143.0,437.4841,439.0417,437.4841,438.8556,5143.0
2023-06-30 15:20:00,447.93,447.93,446.97,447.75,9990.0,438.8164,438.8164,437.8759,438.64,9990.0
2023-06-30 15:30:00,447.75,448.45,446.62,446.77,16475.0,438.64,439.3258,437.533,437.68,16475.0
2023-06-30 15:40:00,447.0,447.41,446.64,447.13,21895.0,437.9053,438.307,437.5526,438.0327,21895.0
2023-06-30 15:50:00,447.32,447.62,445.17,445.19,59477.0,438.2188,438.5127,436.1125,436.1321,59477.0
2023-07-03 09:30:00,443.0,449.68,442.96,447.15,22440.0,433.9867,440.5308,433.9475,438.0523,22440.0
2023-07-03 09:40:00,446.33,449.09,445.0,445.93,12506.0,437.2489,439.9528,435.946,436.8571,12506.0
2023-07-03 09:50:00,445.8,446.54,444.35,446.54,6275.0,436.7297,437.4547,435.3092,437.4547,6275.0
2023-07-03 10:00:00,446.56,446.57,444.2,444.63,11084.0,437.4743,437.4841,435.1623,435.5835,11084.0
2023-07-03 10:10:00,444.56,446.14,444.54,445.46,6362.0,435.5149,437.0628,435.4954,436.3966,6362.0
2023-07-03 10:20:00,445.73,446.09,444.86,445.3,4263.0,436.6611,437.0138,435.8088,436.2399,4263.0
2023-07-03 10:30:00,445.62,445.78,444.34,445.22,4417.0,436.5534,436.7101,435.2994,436.1615,4417.0
2023-07-03 10:40:00,445.32,445.42,444.24,444.51,3336.0,436.2595,436.3574,435.2015,435.466,3336.0
2023-07-03 10:50:00,444.45,445.26,443.5,444.85,6384.0,435.4072,436.2007,434.4765,435.799,6384.0
2023-07-03 11:00:00,444.78,446.24,444.78,445.95,5743.0,435.7305,437.1608,435.7305,436.8767,5743.0
2023-07-03 11:10:00,446.4,446.4,444.21,444.67,2100.0,437.3175,437.3175,435.1721,435.6227,2100.0
2023-07-03 11:20:00,444.25,444.8,443.82,444.8,3407.0,435.2113,435.7501,434.79,435.7501,3407.0
2023-07-03 11:30:00,444.82,448.77,444.43,448.19,40315.0,435.7697,439.6393,435.3876,439.0711,40315.0
2023-07-03 11:40:00,447.95,448.61,447.37,448.14,9938.0,438.836,439.4825,438.2678,439.0221,9938.0
2023-07-03 11:50:00,447.84,449.09,447.75,449.09,6331.0,438.7282,439.9528,438.64,439.9528,6331.0
2023-07-03 12:00:00,449.31,449.5,448.84,449.47,3338.0,440.1683,440.3544,439.7079,440.325,3338.0
2023-07-03 12:10:00,449.25,449.78,447.96,448.79,8739.0,440.1095,440.6287,438.8458,439.6589,8739.0
2023-07-03 12:20:00,448.55,449.66,448.54,449.46,3522.0,439.4238,440.5112,439.414,440.3153,3522.0
2023-07-03 12:30:00,449.62,449.73,448.67,449.35,5223.0,440.472,440.5798,439.5413,440.2075,5223.0
2023-07-03 12:40:00,449.3,450.65,448.87,450.6,9404.0,440.1585,441.481,439.7373,441.4321,9404.0
2023-07-03 12:50:00,450.41,450.49,448.81,448.81,19048.0,441.2459,441.3243,439.6785,439.6785,19048.0
2023-07-05 09:30:00,443.0,445.25,441.46,444.92,28811.0,433.9867,436.1909,432.478,435.8676,28811.0
2023-07-05 09:40:00,445.33,445.39,443.08,445.35,8915.0,436.2693,436.3281,434.0651,436.2889,8915.0
2023-07-05 09:50:00,446.13,446.99,445.01,445.91,6886.0,437.053,437.8955,435.9558,436.8375,6886.0
2023-07-05 10:00:00,446.46,447.27,445.51,447.27,5850.0,437.3763,438.1698,436.4456,438.1698,5850.0
2023-07-05 10:10:00,446.36,446.79,444.62,445.6,10624.0,437.2783,437.6996,435.5737,436.5338,10624.0
2023-07-05 10:20:00,446.13,446.47,445.27,445.62,5746.0,437.053,437.3861,436.2105,436.5534,5746.0
2023-07-05 10:30:00,445.64,445.77,445.21,445.35,3015.0,436.573,436.7003,436.1517,436.2889,3015.0
2023-07-05 10:40:00,445.54,445.9,444.12,444.12,11853.0,436.475,436.8277,435.0839,435.0839,11853.0
2023-07-05 10:50:00,444.4,447.27,444.4,447.08,8807.0,435.3582,438.1698,435.3582,437.9837,8807.0
2023-07-05 11:00:00,447.08,448.18,445.57,445.57,8500.0,437.9837,439.0613,436.5044,436.5044,8500.0
2023-07-05 11:10:00,445.56,447.41,445.12,445.67,13283.0,436.4946,438.307,436.0636,436.6024,13283.0
2023-07-05 11:20:00,445.69,447.39,445.68,447.03,3402.0,436.622,438.2874,436.6122,437.9347,3402.0
2023-07-05 11:30:00,447.29,447.91,445.61,445.61,8270.0,438.1894,438.7968,436.5436,436.5436,8270.0
2023-07-05 11:40:00,445.35,446.1,445.34,445.9,3460.0,436.2889,437.0236,436.2791,436.8277,3460.0
2023-07-05 11:50:00,445.77,446.8,445.77,446.77,5801.0,436.7003,437.7094,436.7003,437.68,5801.0
2023-07-05 12:00:00,446.84,447.05,446.46,446.59,3765.0,437.7486,437.9543,437.3763,437.5036,3765.0
2023-07-05 12:10:00,446.52,446.52,445.77,446.0,6414.0,437.4351,437.4351,436.7003,436.9256,6414.0
2023-07-05 12:20:00,446.23,446.46,445.33,445.34,6758.0,437.151,437.3763,436.2693,436.2791,6758.0
2023-07-05 12:30:00,445.33,445.5,442.5,442.81,12156.0,436.2693,436.4358,433.4969,433.8006,12156.0
2023-07-05 12:40:00,442.54,443.3,442.35,442.86,10502.0,433.536,434.2806,433.3499,433.8495,10502.0
2023-07-05 12:50:00,442.62,443.5,442.21,443.46,8727.0,433.6144,434.4765,433.2128,434.4373,8727.0
2023-07-05 13:00:00,443.44,444.14,443.32,443.99,11997.0,434.4177,435.1035,434.3002,434.9565,11997.0
2023-07-05 13:10:00,443.91,444.38,443.38,444.38,11535.0,434.8782,435.3386,434.359,435.3386,11535.0
2023-07-05 13:20:00,444.53,444.56,442.59,442.59,5028.0,435.4856,435.5149,433.585,433.585,5028.0
2023-07-05 13:30:00,442.55,443.72,442.1,443.72,11101.0,433.5458,434.692,433.105,434.692,11101.0
2023-07-05 13:40:00,443.72,443.98,442.82,443.55,10747.0,434.692,434.9467,433.8103,434.5255,10747.0
2023-07-05 13:50:00,443.49,443.62,442.93,442.93,12062.0,434.4667,434.5941,433.9181,433.9181,12062.0
2023-07-05 14:00:00,442.93,443.05,441.52,441.56,9065.0,433.9181,434.0357,432.5368,432.576,9065.0
2023-07-05 14:10:00,441.52,442.34,438.97,439.77,20570.0,432.5368,433.3401,430.0387,430.8224,20570.0
2023-07-05 14:20:00,439.77,440.18,439.43,439.94,8623.0,430.8224,431.2241,430.4893,430.9889,8623.0
2023-07-05 14:30:00,439.99,441.79,439.75,441.45,10409.0,431.0379,432.8013,430.8028,432.4682,10409.0
2023-07-05 14:40:00,441.42,441.67,440.5,441.14,8554.0,432.4388,432.6837,431.5376,432.1645,8554.0
2023-07-05 14:50:00,441.16,441.7,440.77,441.34,11097.0,432.1841,432.7131,431.8021,432.3605,11097.0
2023-07-05 15:00:00,441.31,441.64,440.8,441.19,7885.0,432.3311,432.6544,431.8314,432.2135,7885.0
2023-07-05 15:10:00,441.18,441.91,440.76,441.56,10468.0,432.2037,432.9189,431.7923,432.576,10468.0
2023-07-05 15:20:00,441.82,442.35,441.54,441.83,13127.0,432.8307,433.3499,432.5564,432.8405,13127.0
2023-07-05 15:30:00,441.81,442.78,441.81,442.48,10871.0,432.8209,433.7712,432.8209,433.4773,10871.0
2023-07-05 15:40:00,442.5,442.86,441.72,442.31,18605.0,433.4969,433.8495,432.7327,433.3107,18605.0
2023-07-05 15:50:00,442.21,442.57,441.47,441.5,50306.0,433.2128,433.5654,432.4878,432.5172,50306.0
2023-07-06 09:30:00,436.48,440.9,434.87,438.37,33491.0,427.5993,431.9294,426.0221,429.4509,33491.0
2023-07-06 09:40:00,437.07,437.83,432.01,437.28,15612.0,428.1773,428.9219,423.2203,428.3831,15612.0
2023-07-06 09:50:00,437.13,438.14,433.32,435.92,8585.0,428.2361,429.2256,424.5036,427.0507,8585.0
2023-07-06 10:00:00,435.88,436.48,433.1,433.72,8894.0,427.0116,427.5993,424.2881,424.8955,8894.0
2023-07-06 10:10:00,433.4,434.44,432.36,432.98,6897.0,424.582,425.6008,423.5632,424.1706,6897.0
2023-07-06 10:20:00,433.31,433.46,430.9,431.38,16228.0,424.4938,424.6408,422.1329,422.6031,16228.0
2023-07-06 10:30:00,430.81,432.49,429.82,429.82,13680.0,422.0447,423.6905,421.0748,421.0748,13680.0
2023-07-06 10:40:00,429.97,430.0,428.44,429.09,19010.0,421.2218,421.2512,419.7229,420.3597,19010.0
2023-07-06 10:50:00,429.05,429.99,427.29,427.44,23583.0,420.3205,421.2414,418.5963,418.7433,23583.0
2023-07-06 11:00:00,427.46,428.91,427.25,428.21,17384.0,418.7629,420.1834,418.5571,419.4976,17384.0
2023-07-06 11:10:00,428.42,428.5,427.0,427.56,5529.0,419.7033,419.7817,418.3122,418.8608,5529.0
2023-07-06 11:20:00,427.98,428.66,427.43,427.73,4330.0,419.2723,419.9384,418.7335,419.0274,4330.0
2023-07-06 11:30:00,427.93,428.91,427.91,428.2,6491.0,419.2233,420.1834,419.2037,419.4878,6491.0
2023-07-06 11:40:00,428.4,428.4,426.89,428.06,8416.0,419.6837,419.6837,418.2045,419.3507,8416.0
2023-07-06 11:50:00,428.12,428.52,427.6,427.69,3558.0,419.4094,419.8013,418.9,418.9882,3558.0
2023-07-06 12:00:00,427.7,428.06,425.8,426.06,13165.0,418.998,419.3507,417.1366,417.3913,13165.0
2023-07-06 12:10:00,425.69,425.94,424.2,424.99,40655.0,417.0289,417.2738,415.5692,416.3431,40655.0
2023-07-06 12:20:00,425.39,425.78,424.31,424.63,6372.0,416.735,417.117,415.677,415.9904,6372.0
2023-07-06 12:30:00,425.18,425.96,423.54,423.54,6839.0,416.5293,417.2934,414.9226,414.9226,6839.0
2023-07-06 12:40:00,423.89,426.79,423.89,426.5,7703.0,415.2655,418.1065,415.2655,417.8224,7703.0
2023-07-06 12:50:00,426.91,427.06,425.97,426.44,8217.0,418.2241,418.371,417.3032,417.7636,8217.0
2023-07-06 13:00:00,426.49,428.08,425.99,428.08,8694.0,417.8126,419.3703,417.3228,419.3703,8694.0
2023-07-06 13:10:00,428.26,428.49,426.72,426.87,9231.0,419.5466,419.7719,418.0379,418.1849,9231.0
2023-07-06 13:20:00,426.83,428.16,425.96,426.06,8263.0,418.1457,419.4486,417.2934,417.3913,8263.0
2023-07-06 13:30:00,426.2,427.38,425.0,427.38,11835.0,417.5285,418.6845,416.3529,418.6845,11835.0
2023-07-06 13:40:00,427.03,427.35,426.28,426.83,5080.0,418.3416,418.6551,417.6069,418.1457,5080.0
2023-07-06 13:50:00,426.62,427.29,425.83,426.72,7901.0,417.94,418.5963,417.166,418.0379,7901.0
2023-07-06 14:00:00,426.51,426.96,426.0,426.51,8218.0,417.8322,418.273,417.3326,417.8322,8218.0
2023-07-06 14:10:00,426.35,427.23,425.9,427.16,7889.0,417.6754,418.5375,417.2346,418.469,7889.0
2023-07-06 14:20:00,427.25,427.3,426.21,426.45,7335.0,418.5571,418.6061,417.5383,417.7734,7335.0
2023-07-06 14:30:00,426.56,427.26,426.44,427.26,4070.0,417.8812,418.5669,417.7636,418.5669,4070.0
2023-07-06 14:40:00,427.0,427.31,426.6,427.15,7775.0,418.3122,418.6159,417.9204,418.4592,7775.0
2023-07-06 14:50:00,427.14,427.4,426.44,426.72,17170.0,418.4494,418.7041,417.7636,418.0379,17170.0
2023-07-06 15:00:00,426.5,427.1,426.21,426.78,3385.0,417.8224,418.4102,417.5383,418.0967,3385.0
2023-07-06 15:10:00,426.84,427.01,426.1,426.79,10113.0,418.1555,418.322,417.4305,418.1065,10113.0
2023-07-06 15:20:00,426.81,426.96,425.88,425.91,23548.0,418.1261,418.273,417.215,417.2444,23548.0
2023-07-06 15:30:00,425.85,426.42,425.19,425.19,21379.0,417.1856,417.744,416.5391,416.5391,21379.0
2023-07-06 15:40:00,425.13,426.11,424.69,426.11,16608.0,416.4803,417.4403,416.0492,417.4403,16608.0
2023-07-06 15:50:00,426.4,428.44,426.28,428.29,42864.0,417.7244,419.7229,417.6069,419.576,42864.0
2023-07-07 09:30:00,428.1,434.3,426.41,431.66,16679.0,419.3898,425.4637,417.7342,422.8774,16679.0
2023-07-07 09:40:00,431.31,432.38,429.62,431.78,6111.0,422.5345,423.5828,420.8789,422.995,6111.0
2023-07-07 09:50:00,432.66,433.65,432.03,432.85,7734.0,423.8571,424.8269,423.2399,424.0432,7734.0
2023-07-07 10:00:00,432.89,433.9,431.9,433.04,8121.0,424.0824,425.0718,423.1125,424.2293,8121.0
2023-07-07 10:10:00,433.49,435.15,433.49,434.32,7995.0,424.6702,426.2964,424.6702,425.4833,7995.0
2023-07-07 10:20:00,434.57,434.86,433.54,434.57,6033.0,425.7282,426.0123,424.7192,425.7282,6033.0
2023-07-07 10:30:00,434.32,435.63,433.38,435.51,17547.0,425.4833,426.7666,424.5624,426.6491,17547.0
2023-07-07 10:40:00,435.51,435.8,434.32,434.46,12324.0,426.6491,426.9332,425.4833,425.6204,12324.0
2023-07-07 10:50:00,434.5,436.31,434.02,435.64,11009.0,425.6596,427.4328,425.1894,426.7764,11009.0
2023-07-07 11:00:00,435.76,436.21,435.2,436.21,7741.0,426.894,427.3348,426.3454,427.3348,7741.0
2023-07-07 11:10:00,435.95,437.37,435.75,435.84,4268.0,427.0801,428.4712,426.8842,426.9724,4268.0
2023-07-07 11:20:00,436.16,437.55,435.85,437.06,4917.0,427.2859,428.6476,426.9822,428.1675,4917.0
2023-07-07 11:30:00,437.05,438.17,437.05,437.53,3377.0,428.1577,429.255,428.1577,428.628,3377.0
2023-07-07 11:40:00,437.54,437.59,437.05,437.59,2620.0,428.6378,428.6868,428.1577,428.6868,2620.0
2023-07-07 11:50:00,437.44,438.08,437.22,438.08,3739.0,428.5398,429.1668,428.3243,429.1668,3739.0
2023-07-07 12:00:00,438.2,438.2,437.03,437.37,2461.0,429.2843,429.2843,428.1382,428.4712,2461.0
2023-07-07 12:10:00,437.14,437.77,436.98,437.58,3678.0,428.2459,428.8631,428.0892,428.677,3678.0
2023-07-07 12:20:00,437.83,438.3,437.51,438.3,1604.0,428.9219,429.3823,428.6084,429.3823,1604.0
2023-07-07 12:30:00,438.48,439.43,437.98,438.91,3786.0,429.5587,430.4893,429.0688,429.9799,3786.0
2023-07-07 12:40:00,439.1,439.88,438.78,438.78,3449.0,430.166,430.9302,429.8525,429.8525,3449.0
2023-07-07 12:50:00,438.65,439.77,438.52,439.77,5757.0,429.7252,430.8224,429.5978,430.8224,5757.0
2023-07-07 13:00:00,439.65,440.26,439.65,439.88,3730.0,430.7048,431.3024,430.7048,430.9302,3730.0
2023-07-07 13:10:00,439.79,439.96,439.61,439.89,2100.0,430.842,431.0085,430.6657,430.94,2100.0
2023-07-07 13:20:00,440.03,440.03,439.0,439.08,3043.0,431.0771,431.0771,430.0681,430.1464,3043.0
2023-07-07 13:30:00,439.18,439.18,437.85,437.9,4760.0,430.2444,430.2444,428.9415,428.9905,4760.0
2023-07-07 13:40:00,437.96,438.52,437.34,437.67,3600.0,429.0492,429.5978,428.4418,428.7651,3600.0
2023-07-07 13:50:00,437.9,438.46,437.34,437.36,1700.0,428.9905,429.5391,428.4418,428.4614,1700.0
2023-07-07 14:00:00,437.7,437.87,436.69,436.96,5799.0,428.7945,428.9611,427.8051,428.0696,5799.0
2023-07-07 14:10:00,436.76,437.04,436.24,437.02,6086.0,427.8736,428.1479,427.3642,428.1284,6086.0
2023-07-07 14:20:00,436.68,437.36,436.51,437.36,5959.0,427.7953,428.4614,427.6287,428.4614,5959.0
2023-07-07 14:30:00,437.05,437.64,436.62,436.72,4594.0,428.1577,428.7357,427.7365,427.8345,4594.0
2023-07-07 14:40:00,436.15,436.74,435.95,436.47,2258.0,427.2761,427.8541,427.0801,427.5895,2258.0
2023-07-07 14:50:00,436.61,436.61,435.73,435.74,3490.0,427.7267,427.7267,426.8646,426.8744,3490.0
2023-07-07 15:00:00,435.74,436.15,435.41,435.85,6262.0,426.8744,427.2761,426.5511,426.9822,6262.0
2023-07-07 15:10:00,435.95,436.26,435.31,435.45,2366.0,427.0801,427.3838,426.4531,426.5903,2366.0
2023-07-07 15:20:00,435.69,435.7,434.99,435.44,3861.0,426.8254,426.8352,426.1397,426.5805,3861.0
2023-07-07 15:30:00,435.72,435.85,434.49,434.49,3468.0,426.8548,426.9822,425.6498,425.6498,3468.0
2023-07-07 15:40:00,434.22,434.57,432.87,433.39,14295.0,425.3853,425.7282,424.0628,424.5722,14295.0
2023-07-07 15:50:00,433.42,434.28,432.91,433.52,24136.0,424.6016,425.4441,424.102,424.6996,24136.0
2023-07-10 09:30:00,429.78,436.62,429.78,434.3,23299.0,421.0357,427.7365,421.0357,425.4637,23299.0
2023-07-10 09:40:00,434.62,437.62,434.27,436.77,8944.0,425.7772,428.7161,425.4343,427.8834,8944.0
2023-07-10 09:50:00,436.85,437.12,435.13,436.68,18643.0,427.9618,428.2263,426.2768,427.7953,18643.0
2023-07-10 10:00:00,436.93,440.0,436.2,439.5,11470.0,428.0402,431.0477,427.325,430.5579,11470.0
2023-07-10 10:10:00,439.58,440.0,438.65,439.1,9434.0,430.6363,431.0477,429.7252,430.166,9434.0
2023-07-10 10:20:00,439.86,440.03,438.53,438.81,5616.0,430.9106,431.0771,429.6076,429.8819,5616.0
2023-07-10 10:30:00,438.91,439.15,436.0,438.13,11160.0,429.9799,430.215,427.1291,429.2158,11160.0
2023-07-10 10:40:00,437.84,440.01,437.84,440.01,2800.0,428.9317,431.0575,428.9317,431.0575,2800.0
2023-07-10 10:50:00,439.99,439.99,438.64,439.09,1752.0,431.0379,431.0379,429.7154,430.1562,1752.0
2023-07-10 11:00:00,439.05,439.05,436.67,436.67,3219.0,430.1171,430.1171,427.7855,427.7855,3219.0
2023-07-10 11:10:00,436.86,437.11,436.0,436.37,1963.0,427.9716,428.2165,427.1291,427.4916,1963.0
2023-07-10 11:20:00,436.06,437.24,436.05,436.87,2500.0,427.1879,428.3439,427.1781,427.9814,2500.0
2023-07-10 11:30:00,437.17,437.54,436.87,437.37,2001.0,428.2753,428.6378,427.9814,428.4712,2001.0
2023-07-10 11:40:00,437.27,437.27,436.62,437.05,2864.0,428.3733,428.3733,427.7365,428.1577,2864.0
2023-07-10 11:50:00,436.79,438.5,436.65,438.5,2450.0,427.903,429.5782,427.7659,429.5782,2450.0
2023-07-10 12:00:00,438.55,438.66,437.06,437.55,4797.0,429.6272,429.735,428.1675,428.6476,4797.0
2023-07-10 12:10:00,437.56,438.86,437.22,438.64,1573.0,428.6574,429.9309,428.3243,429.7154,1573.0
2023-07-10 12:20:00,438.83,439.18,438.8,439.18,2121.0,429.9015,430.2444,429.8721,430.2444,2121.0
2023-07-10 12:30:00,439.03,439.5,438.69,438.83,5467.0,430.0975,430.5579,429.7644,429.9015,5467.0
2023-07-10 12:40:00,438.6,439.98,438.6,439.69,2900.0,429.6762,431.0281,429.6762,430.744,2900.0
2023-07-10 12:50:00,439.71,439.74,439.12,439.28,2400.0,430.7636,430.793,430.1856,430.3424,2400.0
2023-07-10 13:00:00,439.4,439.71,439.39,439.39,1410.0,430.4599,430.7636,430.4501,430.4501,1410.0
2023-07-10 13:10:00,439.7,440.53,439.64,440.53,3185.0,430.7538,431.5669,430.695,431.5669,3185.0
2023-07-10 13:20:00,440.48,440.49,439.33,439.56,1652.0,431.518,431.5278,430.3914,430.6167,1652.0
2023-07-10 13:30:00,439.64,440.09,439.51,439.93,2505.0,430.695,431.1359,430.5677,430.9791,2505.0
2023-07-10 13:40:00,440.08,440.37,439.85,440.02,2145.0,431.1261,431.4102,430.9008,431.0673,2145.0
2023-07-10 13:50:00,439.57,440.28,439.57,440.28,1255.0,430.6265,431.322,430.6265,431.322,1255.0
2023-07-10 14:00:00,440.18,440.79,439.85,439.88,5389.0,431.2241,431.8217,430.9008,430.9302,5389.0
2023-07-10 14:10:00,440.02,440.46,439.8,440.4,2445.0,431.0673,431.4984,430.8518,431.4396,2445.0
2023-07-10 14:20:00,440.36,441.57,440.35,441.57,2252.0,431.4004,432.5858,431.3906,432.5858,2252.0
2023-07-10 14:30:00,441.35,441.42,440.53,440.54,4825.0,432.3703,432.4388,431.5669,431.5767,4825.0
2023-07-10 14:40:00,440.61,440.67,440.24,440.36,1812.0,431.6453,431.7041,431.2828,431.4004,1812.0
2023-07-10 14:50:00,440.38,441.55,440.38,441.55,4368.0,431.42,432.5662,431.42,432.5662,4368.0
2023-07-10 15:00:00,441.57,442.26,441.42,442.03,3050.0,432.5858,433.2617,432.4388,433.0364,3050.0
2023-07-10 15:10:00,442.0,442.82,442.0,442.55,4139.0,433.007,433.8103,433.007,433.5458,4139.0
2023-07-10 15:20:00,442.62,443.83,442.61,443.83,11702.0,433.6144,434.7998,433.6046,434.7998,11702.0
2023-07-10 15:30:00,443.63,443.98,443.19,443.95,11190.0,434.6039,434.9467,434.1728,434.9174,11190.0
2023-07-10 15:40:00,443.77,444.33,443.74,444.22,12114.0,434.741,435.2896,434.7116,435.1819,12114.0
2023-07-10 15:50:00,444.08,445.2,443.82,445.07,42351.0,435.0447,436.1419,434.79,436.0146,42351.0
2023-07-11 09:30:00,447.0,450.49,446.97,447.58,13358.0,437.9053,441.3243,437.8759,438.4735,13358.0
2023-07-11 09:40:00,447.55,451.34,446.82,451.34,9432.0,438.4441,442.157,437.729,442.157,9432.0
2023-07-11 09:50:00,451.4,454.0,450.8,453.75,28728.0,442.2158,444.7629,441.628,444.518,28728.0
2023-07-11 10:00:00,453.87,455.0,452.09,452.96,9948.0,444.6355,445.7425,442.8917,443.744,9948.0
2023-07-11 10:10:00,453.0,453.5,451.38,453.5,7943.0,443.7832,444.2731,442.1962,444.2731,7943.0
2023-07-11 10:20:00,453.35,453.85,452.9,453.43,18716.0,444.1261,444.6159,443.6853,444.2045,18716.0
2023-07-11 10:30:00,452.99,453.49,451.02,453.11,4925.0,443.7734,444.2633,441.8435,443.891,4925.0
2023-07-11 10:40:00,452.95,454.44,452.8,453.56,7420.0,443.7342,445.1939,443.5873,444.3318,7420.0
2023-07-11 10:50:00,453.36,453.36,451.99,452.61,1524.0,444.1359,444.1359,442.7938,443.4012,1524.0
2023-07-11 11:00:00,453.16,453.54,452.31,452.59,4241.0,443.94,444.3122,443.1073,443.3816,4241.0
2023-07-11 11:10:00,452.59,453.02,451.9,453.02,4636.0,443.3816,443.8028,442.7056,443.8028,4636.0
2023-07-11 11:20:00,453.47,453.73,451.71,451.82,7447.0,444.2437,444.4984,442.5195,442.6272,7447.0
2023-07-11 11:30:00,451.37,452.31,451.01,452.09,4143.0,442.1864,443.1073,441.8337,442.8917,4143.0
2023-07-11 11:40:00,452.96,454.34,452.95,453.73,4493.0,443.744,445.096,443.7342,444.4984,4493.0
2023-07-11 11:50:00,453.86,454.64,453.61,454.12,5530.0,444.6257,445.3899,444.3808,444.8804,5530.0
2023-07-11 12:00:00,454.35,454.96,453.07,454.15,15709.0,445.1058,445.7033,443.8518,444.9098,15709.0
2023-07-11 12:10:00,454.35,454.82,454.28,454.35,1760.0,445.1058,445.5662,445.0372,445.1058,1760.0
2023-07-11 12:20:00,454.32,454.69,452.56,453.61,25121.0,445.0764,445.4388,443.3522,444.3808,25121.0
2023-07-11 12:30:00,453.43,454.12,452.35,452.6,15416.0,444.2045,444.8804,443.1465,443.3914,15416.0
2023-07-11 12:40:00,452.45,453.08,451.46,452.61,8621.0,443.2444,443.8616,442.2746,443.4012,8621.0
2023-07-11 12:50:00,452.63,452.63,451.66,452.23,5658.0,443.4208,443.4208,442.4705,443.0289,5658.0
2023-07-11 13:00:00,452.27,453.28,452.26,452.87,4553.0,443.0681,444.0575,443.0583,443.6559,4553.0
2023-07-11 13:10:00,452.85,453.16,452.2,453.14,12395.0,443.6363,443.94,442.9995,443.9204,12395.0
2023-07-11 13:20:00,452.95,454.0,452.95,453.88,11242.0,443.7342,444.7629,443.7342,444.6453,11242.0
2023-07-11 13:30:00,453.87,454.19,453.57,453.99,9348.0,444.6355,444.949,444.3416,444.7531,9348.0
2023-07-11 13:40:00,453.93,454.04,453.44,453.94,4008.0,444.6943,444.8021,444.2143,444.7041,4008.0
2023-07-11 13:50:00,453.94,454.17,453.65,454.13,3256.0,444.7041,444.9294,444.42,444.8902,3256.0
2023-07-11 14:00:00,453.69,454.03,453.15,453.92,10299.0,444.4592,444.7923,443.9302,444.6845,10299.0
2023-07-11 14:10:00,453.83,454.08,453.6,453.9,7507.0,444.5963,444.8413,444.371,444.6649,7507.0
2023-07-11 14:20:00,453.88,454.24,453.5,454.21,9823.0,444.6453,444.998,444.2731,444.9686,9823.0
2023-07-11 14:30:00,454.15,454.15,452.22,452.51,3427.0,444.9098,444.9098,443.0191,443.3032,3427.0
2023-07-11 14:40:00,452.95,454.23,452.64,454.07,11353.0,443.7342,444.9882,443.4306,444.8315,11353.0
2023-07-11 14:50:00,454.31,454.6,453.71,454.5,4966.0,445.0666,445.3507,444.4788,445.2527,4966.0
2023-07-11 15:00:00,454.34,455.91,454.34,455.91,3969.0,445.096,446.634,445.096,446.634,3969.0
2023-07-11 15:10:00,455.65,456.79,455.56,456.79,25923.0,446.3793,447.4961,446.2911,447.4961,25923.0
2023-07-11 15:20:00,456.91,457.06,455.92,456.82,8418.0,447.6137,447.7606,446.6438,447.5255,8418.0
2023-07-11 15:30:00,456.69,457.15,456.18,456.6,6969.0,447.3981,447.8488,446.8985,447.31,6969.0
2023-07-11 15:40:00,456.65,458.97,456.57,458.73,44280.0,447.359,449.6318,447.2806,449.3966,44280.0
2023-07-11 15:50:00,458.87,459.17,457.24,457.34,87493.0,449.5338,449.8277,447.937,448.0349,87493.0
2023-07-12 09:30:00,468.17,470.0,461.18,462.43,44241.0,458.6446,460.4373,451.7968,453.0214,44241.0
2023-07-12 09:40:00,462.3,465.88,462.12,463.92,9602.0,452.894,456.4012,452.7177,454.481,9602.0
2023-07-12 09:50:00,464.11,467.78,463.67,464.96,6958.0,454.6672,458.2625,454.2361,455.4999,6958.0
2023-07-12 10:00:00,465.76,466.01,463.85,465.69,8954.0,456.2836,456.5285,454.4125,456.215,8954.0
2023-07-12 10:10:00,465.03,466.8,464.84,465.24,4943.0,455.5685,457.3024,455.3823,455.7742,4943.0
2023-07-12 10:20:00,464.65,465.25,462.48,465.25,23751.0,455.1962,455.784,453.0703,455.784,23751.0
2023-07-12 10:30:00,465.48,466.4,464.73,465.3,14639.0,456.0093,456.9106,455.2746,455.833,14639.0
2023-07-12 10:40:00,465.62,467.61,464.74,467.54,9633.0,456.1465,458.096,455.2844,458.0274,9633.0
2023-07-12 10:50:00,467.77,471.09,467.53,470.89,14531.0,458.2527,461.5052,458.0176,461.3092,14531.0
2023-07-12 11:00:00,470.68,471.82,469.41,469.48,13758.0,461.1035,462.2203,459.8593,459.9279,13758.0
2023-07-12 11:10:00,469.18,470.78,468.76,470.06,21057.0,459.634,461.2015,459.2226,460.4961,21057.0
2023-07-12 11:20:00,469.85,470.16,467.18,468.45,15653.0,460.2904,460.5941,457.6747,458.9189,15653.0
2023-07-12 11:30:00,468.49,468.52,465.88,466.01,9814.0,458.9581,458.9875,456.4012,456.5285,9814.0
2023-07-12 11:40:00,465.88,465.92,462.97,465.69,8695.0,456.4012,456.4404,453.5504,456.215,8695.0
2023-07-12 11:50:00,465.85,466.24,464.61,465.52,11371.0,456.3718,456.7538,455.157,456.0485,11371.0
2023-07-12 12:00:00,465.55,466.0,462.56,462.84,16057.0,456.0779,456.5187,453.1487,453.423,16057.0
2023-07-12 12:10:00,463.09,464.1,460.69,460.69,8966.0,453.6679,454.6574,451.3168,451.3168,8966.0
2023-07-12 12:20:00,461.06,462.44,460.82,461.34,4948.0,451.6792,453.0312,451.4441,451.9535,4948.0
2023-07-12 12:30:00,461.39,462.34,460.45,462.34,9451.0,452.0025,452.9332,451.0816,452.9332,9451.0
2023-07-12 12:40:00,462.47,464.32,462.47,463.52,7585.0,453.0605,454.8729,453.0605,454.0892,7585.0
2023-07-12 12:50:00,463.72,465.06,463.54,464.27,6398.0,454.2851,455.5979,454.1088,454.8239,6398.0
2023-07-12 13:00:00,463.9,464.27,463.0,463.87,4310.0,454.4615,454.8239,453.5798,454.4321,4310.0
2023-07-12 13:10:00,463.31,464.79,463.25,464.47,5194.0,453.8835,455.3333,453.8247,455.0199,5194.0
2023-07-12 13:20:00,464.35,465.43,464.2,464.67,2970.0,454.9023,455.9603,454.7553,455.2158,2970.0
2023-07-12 13:30:00,465.01,466.0,464.57,465.14,13548.0,455.5489,456.5187,455.1178,455.6762,13548.0
2023-07-12 13:40:00,465.32,465.75,464.82,465.54,4049.0,455.8526,456.2738,455.3627,456.0681,4049.0
2023-07-12 13:50:00,465.08,465.41,464.62,465.1,3456.0,455.6174,455.9407,455.1668,455.637,3456.0
2023-07-12 14:00:00,465.31,465.54,464.6,464.86,4360.0,455.8428,456.0681,455.1472,455.4019,4360.0
2023-07-12 14:10:00,464.69,465.68,464.15,464.95,3587.0,455.2354,456.2052,454.7064,455.4901,3587.0
2023-07-12 14:20:00,464.88,465.82,464.84,465.58,2898.0,455.4215,456.3424,455.3823,456.1073,2898.0
2023-07-12 14:30:00,465.73,465.73,464.98,465.37,2507.0,456.2542,456.2542,455.5195,455.9015,2507.0
2023-07-12 14:40:00,465.14,465.52,464.17,464.76,4656.0,455.6762,456.0485,454.726,455.304,4656.0
2023-07-12 14:50:00,465.07,465.33,464.44,464.81,2994.0,455.6076,455.8624,454.9905,455.3529,2994.0
2023-07-12 15:00:00,465.06,465.37,464.45,465.24,5432.0,455.5979,455.9015,455.0003,455.7742,5432.0
2023-07-12 15:10:00,465.14,466.0,465.03,465.45,7485.0,455.6762,456.5187,455.5685,455.9799,7485.0
2023-07-12 15:20:00,465.35,465.49,464.72,465.49,10199.0,455.882,456.0191,455.2648,456.0191,10199.0
2023-07-12 15:30:00,465.46,465.91,464.9,465.56,15143.0,455.9897,456.4306,455.4411,456.0877,15143.0
2023-07-12 15:40:00,465.5,466.39,465.25,465.96,13688.0,456.0289,456.9008,455.784,456.4795,13688.0
2023-07-12 15:50:00,465.86,467.74,465.38,467.17,69681.0,456.3816,458.2233,455.9113,457.6649,69681.0
2023-07-13 09:30:00,466.7,467.68,460.93,464.41,19334.0,457.2045,458.1645,451.5519,454.9611,19334.0
2023-07-13 09:40:00,463.66,467.79,463.37,467.38,4915.0,454.2263,458.2723,453.9422,457.8706,4915.0
2023-07-13 09:50:00,467.17,469.73,466.9,469.73,4636.0,457.6649,460.1728,457.4004,460.1728,4636.0
2023-07-13 10:00:00,469.35,469.36,467.68,469.36,4839.0,459.8006,459.8104,458.1645,459.8104,4839.0
2023-07-13 10:10:00,468.95,469.38,467.62,468.34,8282.0,459.4087,459.83,458.1058,458.8111,8282.0
2023-07-13 10:20:00,468.0,468.0,466.67,467.61,6913.0,458.478,458.478,457.1751,458.096,6913.0
2023-07-13 10:30:00,466.99,467.99,466.7,467.94,5142.0,457.4886,458.4682,457.2045,458.4193,5142.0
2023-07-13 10:40:00,467.83,468.1,465.33,465.34,24807.0,458.3115,458.576,455.8624,455.8722,24807.0
2023-07-13 10:50:00,465.26,465.47,462.68,462.99,13896.0,455.7938,455.9995,453.2663,453.57,13896.0
2023-07-13 11:00:00,463.32,464.61,461.79,461.79,12836.0,453.8933,455.157,452.3944,452.3944,12836.0
2023-07-13 11:10:00,462.24,462.47,460.95,461.53,10829.0,452.8352,453.0605,451.5715,452.1397,10829.0
2023-07-13 11:20:00,461.63,461.73,460.1,460.66,11456.0,452.2376,452.3356,450.7388,451.2874,11456.0
2023-07-13 11:30:00,460.35,461.71,460.14,461.71,8590.0,450.9837,452.316,450.778,452.316,8590.0
2023-07-13 11:40:00,461.12,462.02,460.56,460.83,7570.0,451.738,452.6197,451.1894,451.4539,7570.0
2023-07-13 11:50:00,460.97,462.16,460.88,461.86,4411.0,451.5911,452.7569,451.5029,452.463,4411.0
2023-07-13 12:00:00,461.82,462.27,461.21,462.27,7724.0,452.4238,452.8646,451.8262,452.8646,7724.0
2023-07-13 12:10:00,462.07,462.17,460.72,462.17,3945.0,452.6687,452.7667,451.3462,452.7667,3945.0
2023-07-13 12:20:00,462.2,462.68,461.27,462.14,5035.0,452.796,453.2663,451.885,452.7373,5035.0
2023-07-13 12:30:00,462.11,463.8,461.93,463.31,7778.0,452.7079,454.3635,452.5315,453.8835,7778.0
2023-07-13 12:40:00,463.4,463.91,463.03,463.74,6260.0,453.9716,454.4712,453.6092,454.3047,6260.0
2023-07-13 12:50:00,463.86,463.86,462.84,463.59,4616.0,454.4223,454.4223,453.423,454.1578,4616.0
2023-07-13 13:00:00,463.46,463.6,461.61,461.71,2412.0,454.0304,454.1676,452.218,452.316,2412.0
2023-07-13 13:10:00,461.81,463.87,461.81,463.55,5171.0,452.414,454.4321,452.414,454.1186,5171.0
2023-07-13 13:20:00,463.54,463.94,463.24,463.43,2532.0,454.1088,454.5006,453.8149,454.001,2532.0
2023-07-13 13:30:00,463.32,463.7,462.52,463.17,5475.0,453.8933,454.2655,453.1095,453.7463,5475.0
2023-07-13 13:40:00,463.17,463.39,462.68,463.14,4211.0,453.7463,453.9618,453.2663,453.7169,4211.0
2023-07-13 13:50:00,463.18,463.37,461.97,461.97,7394.0,453.7561,453.9422,452.5707,452.5707,7394.0
2023-07-13 14:00:00,461.86,462.75,461.66,462.58,9947.0,452.463,453.3349,452.267,453.1683,9947.0
2023-07-13 14:10:00,462.7,462.7,461.45,462.06,5716.0,453.2859,453.2859,452.0613,452.6589,5716.0
2023-07-13 14:20:00,462.07,462.34,461.22,461.95,4731.0,452.6687,452.9332,451.836,452.5511,4731.0
2023-07-13 14:30:00,461.88,462.23,461.44,461.44,5676.0,452.4826,452.8254,452.0515,452.0515,5676.0
2023-07-13 14:40:00,461.65,462.57,461.14,462.5,3520.0,452.2572,453.1585,451.7576,453.0899,3520.0
2023-07-13 14:50:00,462.47,463.06,462.46,462.99,3833.0,453.0605,453.6385,453.0508,453.57,3833.0
2023-07-13 15:00:00,462.96,462.96,461.97,462.49,4551.0,453.5406,453.5406,452.5707,453.0801,4551.0
2023-07-13 15:10:00,462.54,462.62,460.46,461.27,6875.0,453.1291,453.2075,451.0914,451.885,6875.0
2023-07-13 15:20:00,461.17,461.88,461.17,461.81,6190.0,451.787,452.4826,451.787,452.414,6190.0
2023-07-13 15:30:00,461.78,462.18,461.49,461.49,8108.0,452.3846,452.7764,452.1005,452.1005,8108.0
2023-07-13 15:40:00,461.41,461.51,459.23,459.28,32482.0,452.0221,452.1201,449.8865,449.9355,32482.0
2023-07-13 15:50:00,459.25,459.89,458.07,458.27,77053.0,449.9061,450.533,448.7501,448.946,77053.0
2023-07-14 09:30:00,459.92,460.4,452.77,453.13,19947.0,450.5624,451.0327,443.5579,443.9106,19947.0
2023-07-14 09:40:00,453.01,453.83,448.14,448.68,30960.0,443.793,444.5963,439.0221,439.5511,30960.0
2023-07-14 09:50:00,449.01,449.14,445.25,445.97,47074.0,439.8744,440.0018,436.1909,436.8963,47074.0
2023-07-14 10:00:00,445.8,447.86,444.62,446.2,33083.0,436.7297,438.7478,435.5737,437.1216,33083.0
2023-07-14 10:10:00,446.41,449.5,446.4,448.23,21486.0,437.3273,440.3544,437.3175,439.1103,21486.0
2023-07-14 10:20:00,447.94,448.46,444.33,444.33,27098.0,438.8262,439.3356,435.2896,435.2896,27098.0
2023-07-14 10:30:00,444.31,444.39,441.01,442.95,37008.0,435.27,435.3484,432.0372,433.9377,37008.0
2023-07-14 10:40:00,443.4,443.61,439.08,439.92,29692.0,434.3785,434.5843,430.1464,430.9694,29692.0
2023-07-14 10:50:00,440.29,443.48,440.29,442.63,31494.0,431.3318,434.4569,431.3318,433.6242,31494.0
2023-07-14 11:00:00,442.31,444.13,441.48,444.13,17085.0,433.3107,435.0937,432.4976,435.0937,17085.0
2023-07-14 11:10:00,443.97,444.0,441.67,441.68,13060.0,434.937,434.9663,432.6837,432.6935,13060.0
2023-07-14 11:20:00,441.73,443.33,441.73,443.18,13728.0,432.7425,434.31,432.7425,434.163,13728.0
2023-07-14 11:30:00,443.4,444.44,443.2,444.2,4546.0,434.3785,435.3974,434.1826,435.1623,4546.0
2023-07-14 11:40:00,443.91,443.91,441.57,442.69,6794.0,434.8782,434.8782,432.5858,433.683,6794.0
2023-07-14 11:50:00,442.16,443.25,442.16,443.24,4525.0,433.1638,434.2316,433.1638,434.2218,4525.0
2023-07-14 12:00:00,443.25,443.25,442.0,442.53,5443.0,434.2316,434.2316,433.007,433.5262,5443.0
2023-07-14 12:10:00,442.24,442.86,441.79,442.73,13037.0,433.2421,433.8495,432.8013,433.7222,13037.0
2023-07-14 12:20:00,442.72,444.86,442.58,444.04,8958.0,433.7124,435.8088,433.5752,435.0055,8958.0
2023-07-14 12:30:00,443.88,445.77,443.83,445.21,2751.0,434.8488,436.7003,434.7998,436.1517,2751.0
2023-07-14 12:40:00,445.13,446.1,445.12,445.51,2576.0,436.0733,437.0236,436.0636,436.4456,2576.0
2023-07-14 12:50:00,445.78,446.17,445.37,446.17,2828.0,436.7101,437.0922,436.3085,437.0922,2828.0
2023-07-14 13:00:00,445.95,445.95,443.81,443.81,4109.0,436.8767,436.8767,434.7802,434.7802,4109.0
2023-07-14 13:10:00,444.44,445.41,444.44,445.1,3597.0,435.3974,436.3477,435.3974,436.044,3597.0
2023-07-14 13:20:00,445.24,445.72,444.15,444.41,11612.0,436.1811,436.6513,435.1133,435.368,11612.0
2023-07-14 13:30:00,444.19,445.28,443.64,445.28,6674.0,435.1525,436.2203,434.6137,436.2203,6674.0
2023-07-14 13:40:00,445.89,445.96,444.68,445.96,6485.0,436.8179,436.8865,435.6325,436.8865,6485.0
2023-07-14 13:50:00,445.9,445.95,444.69,444.69,5829.0,436.8277,436.8767,435.6423,435.6423,5829.0
2023-07-14 14:00:00,444.69,445.04,444.3,445.04,6534.0,435.6423,435.9852,435.2602,435.9852,6534.0
2023-07-14 14:10:00,444.98,446.08,444.5,445.69,4790.0,435.9264,437.004,435.4562,436.622,4790.0
2023-07-14 14:20:00,445.44,445.79,445.19,445.36,2319.0,436.377,436.7199,436.1321,436.2987,2319.0
2023-07-14 14:30:00,444.94,445.12,444.24,444.56,5855.0,435.8872,436.0636,435.2015,435.5149,5855.0
2023-07-14 14:40:00,444.58,444.75,444.36,444.56,3688.0,435.5345,435.7011,435.319,435.5149,3688.0
2023-07-14 14:50:00,444.6,445.7,444.54,444.56,3446.0,435.5541,436.6318,435.4954,435.5149,3446.0
2023-07-14 15:00:00,444.55,444.57,443.5,444.51,5748.0,435.5052,435.5247,434.4765,435.466,5748.0
2023-07-14 15:10:00,444.63,445.64,444.26,444.84,4320.0,435.5835,436.573,435.2211,435.7892,4320.0
2023-07-14 15:20:00,444.61,446.17,444.59,446.17,3633.0,435.5639,437.0922,435.5443,437.0922,3633.0
2023-07-14 15:30:00,446.37,446.42,445.69,446.04,14865.0,437.2881,437.3371,436.622,436.9648,14865.0
2023-07-14 15:40:00,446.23,447.05,445.68,446.27,13087.0,437.151,437.9543,436.6122,437.1902,13087.0
2023-07-14 15:50:00,445.81,446.5,444.93,445.45,58463.0,436.7395,437.4155,435.8774,436.3868,58463.0
2023-07-17 09:30:00,444.08,446.34,442.53,444.36,19255.0,435.0447,437.2587,433.5262,435.319,19255.0
2023-07-17 09:40:00,444.02,449.09,444.02,449.0,10733.0,434.9859,439.9528,434.9859,439.8646,10733.0
2023-07-17 09:50:00,449.01,449.37,446.96,447.55,6958.0,439.8744,440.2271,437.8661,438.4441,6958.0
2023-07-17 10:00:00,448.1,449.2,447.75,448.64,21165.0,438.9829,440.0605,438.64,439.5119,21165.0
2023-07-17 10:10:00,448.06,449.39,447.48,448.98,3238.0,438.9437,440.2467,438.3755,439.845,3238.0
2023-07-17 10:20:00,448.73,449.51,447.45,448.5,2512.0,439.6001,440.3642,438.3461,439.3748,2512.0
2023-07-17 10:30:00,449.06,449.16,447.76,448.51,3305.0,439.9234,440.0214,438.6498,439.3846,3305.0
2023-07-17 10:40:00,448.91,449.96,448.91,449.4,2009.0,439.7764,440.8051,439.7764,440.2565,2009.0
2023-07-17 10:50:00,448.6,449.53,448.08,448.34,3512.0,439.4727,440.3838,438.9633,439.218,3512.0
2023-07-17 11:00:00,448.36,449.25,448.11,449.25,3869.0,439.2376,440.1095,438.9927,440.1095,3869.0
2023-07-17 11:10:00,448.8,450.44,448.45,450.43,4268.0,439.6687,441.2753,439.3258,441.2655,4268.0
2023-07-17 11:20:00,450.08,451.97,450.08,451.35,3717.0,440.9226,442.7742,440.9226,442.1668,3717.0
2023-07-17 11:30:00,450.97,451.8,450.57,450.73,6898.0,441.7945,442.6076,441.4027,441.5594,6898.0
2023-07-17 11:40:00,450.69,452.2,450.34,451.8,5237.0,441.5202,442.9995,441.1773,442.6076,5237.0
2023-07-17 11:50:00,451.91,452.24,451.42,451.63,2087.0,442.7154,443.0387,442.2354,442.4411,2087.0
2023-07-17 12:00:00,451.61,452.5,451.54,452.5,3242.0,442.4215,443.2934,442.3529,443.2934,3242.0
2023-07-17 12:10:00,452.57,453.92,452.31,452.31,4152.0,443.362,444.6845,443.1073,443.1073,4152.0
2023-07-17 12:20:00,452.36,453.85,452.31,453.43,5506.0,443.1562,444.6159,443.1073,444.2045,5506.0
2023-07-17 12:30:00,453.73,454.0,452.47,452.94,5017.0,444.4984,444.7629,443.264,443.7244,5017.0
2023-07-17 12:40:00,452.55,453.66,452.55,453.42,1913.0,443.3424,444.4298,443.3424,444.1947,1913.0
2023-07-17 12:50:00,453.37,453.87,453.08,453.87,2443.0,444.1457,444.6355,443.8616,444.6355,2443.0
2023-07-17 13:00:00,454.05,454.5,453.45,453.97,5489.0,444.8119,445.2527,444.2241,444.7335,5489.0
2023-07-17 13:10:00,454.49,454.95,454.34,454.94,2884.0,445.2429,445.6936,445.096,445.6838,2884.0
2023-07-17 13:20:00,454.62,454.95,454.01,454.42,3345.0,445.3703,445.6936,444.7727,445.1743,3345.0
2023-07-17 13:30:00,454.05,455.16,453.98,455.16,2512.0,444.8119,445.8993,444.7433,445.8993,2512.0
2023-07-17 13:40:00,454.93,455.33,454.53,455.09,2648.0,445.674,446.0658,445.2821,445.8307,2648.0
2023-07-17 13:50:00,455.29,455.4,454.34,454.34,1801.0,446.0266,446.1344,445.096,445.096,1801.0
2023-07-17 14:00:00,454.02,455.07,453.12,453.27,5699.0,444.7825,445.8111,443.9008,444.0477,5699.0
2023-07-17 14:10:00,453.5,454.2,453.26,454.02,3600.0,444.2731,444.9588,444.0379,444.7825,3600.0
2023-07-17 14:20:00,453.79,454.04,453.33,453.64,2682.0,444.5572,444.8021,444.1065,444.4102,2682.0
2023-07-17 14:30:00,453.18,453.23,452.5,452.5,2054.0,443.9596,444.0085,443.2934,443.2934,2054.0
2023-07-17 14:40:00,452.27,452.68,451.8,452.53,8926.0,443.0681,443.4697,442.6076,443.3228,8926.0
2023-07-17 14:50:00,452.97,453.35,452.68,452.69,1770.0,443.7538,444.1261,443.4697,443.4795,1770.0
2023-07-17 15:00:00,453.2,453.6,452.98,453.31,2500.0,443.9792,444.371,443.7636,444.0869,2500.0
2023-07-17 15:10:00,453.24,454.32,453.05,453.91,1700.0,444.0183,445.0764,443.8322,444.6747,1700.0
2023-07-17 15:20:00,453.87,454.21,453.23,453.34,4109.0,444.6355,444.9686,444.0085,444.1163,4109.0
2023-07-17 15:30:00,453.45,453.45,452.27,453.15,3873.0,444.2241,444.2241,443.0681,443.9302,3873.0
2023-07-17 15:40:00,453.36,453.65,452.63,453.15,3360.0,444.1359,444.42,443.4208,443.9302,3360.0
2023-07-17 15:50:00,452.8,452.91,451.2,451.49,38641.0,443.5873,443.6951,442.0198,442.3039,38641.0
2023-07-18 09:30:00,450.72,456.5,450.72,456.03,8967.0,441.5496,447.212,441.5496,446.7516,8967.0
2023-07-18 09:40:00,454.52,458.0,453.76,456.58,11147.0,445.2723,448.6815,444.5278,447.2904,11147.0
2023-07-18 09:50:00,455.99,458.1,455.4,458.08,3961.0,446.7124,448.7795,446.1344,448.7599,3961.0
2023-07-18 10:00:00,458.28,459.25,457.28,458.72,9014.0,448.9558,449.9061,447.9761,449.3868,9014.0
2023-07-18 10:10:00,458.86,459.72,457.75,457.87,8593.0,449.524,450.3665,448.4366,448.5541,8593.0
2023-07-18 10:20:00,458.0,459.37,458.0,459.37,8480.0,448.6815,450.0236,448.6815,450.0236,8480.0
2023-07-18 10:30:00,459.15,460.39,458.35,459.13,9630.0,449.8081,451.0229,449.0244,449.7885,9630.0
2023-07-18 10:40:00,459.14,460.4,459.03,460.28,6696.0,449.7983,451.0327,449.6905,450.9151,6696.0
2023-07-18 10:50:00,460.4,460.72,459.99,460.23,4451.0,451.0327,451.3462,450.631,450.8661,4451.0
2023-07-18 11:00:00,459.96,460.17,458.86,458.86,2505.0,450.6016,450.8073,449.524,449.524,2505.0
2023-07-18 11:10:00,459.02,460.05,459.01,459.64,3711.0,449.6807,450.6898,449.6709,450.2881,3711.0
2023-07-18 11:20:00,460.12,461.0,459.66,460.98,4969.0,450.7584,451.6205,450.3077,451.6009,4969.0
2023-07-18 11:30:00,460.8,460.94,458.48,459.33,5626.0,451.4245,451.5617,449.1517,449.9844,5626.0
2023-07-18 11:40:00,458.95,459.5,458.4,458.95,1782.0,449.6122,450.151,449.0734,449.6122,1782.0
2023-07-18 11:50:00,459.0,459.09,458.4,458.69,7764.0,449.6611,449.7493,449.0734,449.3575,7764.0
2023-07-18 12:00:00,459.12,459.12,457.7,457.7,2067.0,449.7787,449.7787,448.3876,448.3876,2067.0
2023-07-18 12:10:00,457.7,459.17,457.7,459.17,800.0,448.3876,449.8277,448.3876,449.8277,800.0
2023-07-18 12:20:00,458.81,459.55,457.82,459.55,11431.0,449.475,450.2,448.5052,450.2,11431.0
2023-07-18 12:30:00,459.59,461.27,459.56,461.27,1495.0,450.2391,451.885,450.2098,451.885,1495.0
2023-07-18 12:40:00,461.78,462.39,461.48,462.39,1403.0,452.3846,452.9822,452.0907,452.9822,1403.0
2023-07-18 12:50:00,462.59,462.85,462.08,462.33,3171.0,453.1781,453.4328,452.6785,452.9234,3171.0
2023-07-18 13:00:00,462.63,462.84,462.15,462.44,2150.0,453.2173,453.423,452.7471,453.0312,2150.0
2023-07-18 13:10:00,462.31,462.57,462.14,462.5,1739.0,452.9038,453.1585,452.7373,453.0899,1739.0
2023-07-18 13:20:00,462.51,462.98,462.51,462.74,2080.0,453.0997,453.5602,453.0997,453.3251,2080.0
2023-07-18 13:30:00,462.93,462.93,461.49,461.5,1753.0,453.5112,453.5112,452.1005,452.1103,1753.0
2023-07-18 13:40:00,461.7,462.25,461.12,461.18,2250.0,452.3062,452.845,451.738,451.7968,2250.0
2023-07-18 13:50:00,461.92,461.92,461.2,461.2,750.0,452.5217,452.5217,451.8164,451.8164,750.0
2023-07-18 14:00:00,461.53,461.72,461.05,461.64,3793.0,452.1397,452.3258,451.6694,452.2474,3793.0
2023-07-18 14:10:00,461.82,461.98,461.8,461.98,800.0,452.4238,452.5805,452.4042,452.5805,800.0
2023-07-18 14:20:00,462.15,462.99,462.05,462.99,2454.0,452.7471,453.57,452.6491,453.57,2454.0
2023-07-18 14:30:00,463.0,463.72,462.76,462.76,8356.0,453.5798,454.2851,453.3446,453.3446,8356.0
2023-07-18 14:40:00,462.93,463.78,462.6,463.48,2858.0,453.5112,454.3439,453.1879,454.05,2858.0
2023-07-18 14:50:00,463.46,463.46,462.78,463.07,4733.0,454.0304,454.0304,453.3642,453.6483,4733.0
2023-07-18 15:00:00,463.01,463.89,462.83,463.89,3024.0,453.5896,454.4517,453.4132,454.4517,3024.0
2023-07-18 15:10:00,463.69,464.75,463.36,464.63,6881.0,454.2557,455.2942,453.9324,455.1766,6881.0
2023-07-18 15:20:00,464.78,465.28,464.29,465.12,4871.0,455.3235,455.8134,454.8435,455.6566,4871.0
2023-07-18 15:30:00,465.13,465.13,464.02,464.35,7930.0,455.6664,455.6664,454.579,454.9023,7930.0
2023-07-18 15:40:00,464.6,465.42,464.6,465.01,10177.0,455.1472,455.9505,455.1472,455.5489,10177.0
2023-07-18 15:50:00,465.2,465.24,463.82,464.79,38635.0,455.735,455.7742,454.3831,455.3333,38635.0
2023-07-19 09:30:00,460.64,466.2,458.0,461.69,18512.0,451.2678,456.7147,448.6815,452.2964,18512.0
2023-07-19 09:40:00,461.66,463.7,460.92,463.02,6964.0,452.267,454.2655,451.5421,453.5994,6964.0
2023-07-19 09:50:00,463.39,465.63,462.79,464.98,16520.0,453.9618,456.1563,453.374,455.5195,16520.0
2023-07-19 10:00:00,465.0,467.92,464.53,467.65,34942.0,455.5391,458.3997,455.0786,458.1352,34942.0
2023-07-19 10:10:00,467.71,468.39,466.2,467.71,11141.0,458.1939,458.8601,456.7147,458.1939,11141.0
2023-07-19 10:20:00,467.72,469.35,467.72,468.34,8282.0,458.2037,459.8006,458.2037,458.8111,8282.0
2023-07-19 10:30:00,468.78,468.78,466.95,466.95,9450.0,459.2422,459.2422,457.4494,457.4494,9450.0
2023-07-19 10:40:00,466.64,467.5,464.89,464.89,14734.0,457.1457,457.9882,455.4313,455.4313,14734.0
2023-07-19 10:50:00,465.12,465.68,462.35,465.08,8274.0,455.6566,456.2052,452.943,455.6174,8274.0
2023-07-19 11:00:00,465.42,465.42,464.21,464.76,13120.0,455.9505,455.9505,454.7651,455.304,13120.0
2023-07-19 11:10:00,464.91,465.02,462.76,463.18,3892.0,455.4509,455.5587,453.3446,453.7561,3892.0
2023-07-19 11:20:00,463.75,463.75,462.36,462.84,2700.0,454.3145,454.3145,452.9528,453.423,2700.0
2023-07-19 11:30:00,462.66,463.14,461.83,462.85,5297.0,453.2467,453.7169,452.4336,453.4328,5297.0
2023-07-19 11:40:00,462.43,462.43,458.65,459.04,22186.0,453.0214,453.0214,449.3183,449.7003,22186.0
2023-07-19 11:50:00,458.69,458.78,457.6,458.54,10053.0,449.3575,449.4456,448.2896,449.2105,10053.0
2023-07-19 12:00:00,458.79,459.28,457.39,459.28,22520.0,449.4554,449.9355,448.0839,449.9355,22520.0
2023-07-19 12:10:00,459.52,460.17,459.32,459.32,9857.0,450.1706,450.8073,449.9746,449.9746,9857.0
2023-07-19 12:20:00,459.18,459.49,458.13,458.41,7513.0,449.8375,450.1412,448.8089,449.0832,7513.0
2023-07-19 12:30:00,457.41,457.79,456.37,456.61,9476.0,448.1035,448.4758,447.0847,447.3198,9476.0
2023-07-19 12:40:00,456.53,458.1,456.51,458.09,5070.0,447.2414,448.7795,447.2218,448.7697,5070.0
2023-07-19 12:50:00,458.12,459.32,458.0,459.11,3943.0,448.7991,449.9746,448.6815,449.7689,3943.0
2023-07-19 13:00:00,459.24,459.71,458.53,458.87,3576.0,449.8963,450.3567,449.2007,449.5338,3576.0
2023-07-19 13:10:00,458.85,459.08,458.25,458.94,2300.0,449.5142,449.7395,448.9264,449.6024,2300.0
2023-07-19 13:20:00,458.58,460.18,458.57,460.18,1481.0,449.2497,450.8171,449.2399,450.8171,1481.0
2023-07-19 13:30:00,460.22,460.38,459.42,459.91,3018.0,450.8563,451.0131,450.0726,450.5526,3018.0
2023-07-19 13:40:00,460.19,460.19,459.78,459.99,700.0,450.8269,450.8269,450.4253,450.631,700.0
2023-07-19 13:50:00,459.72,459.83,459.03,459.49,3232.0,450.3665,450.4743,449.6905,450.1412,3232.0
2023-07-19 14:00:00,459.61,460.04,459.28,459.28,4776.0,450.2587,450.68,449.9355,449.9355,4776.0
2023-07-19 14:10:00,459.57,459.57,459.06,459.47,1400.0,450.2196,450.2196,449.7199,450.1216,1400.0
2023-07-19 14:20:00,459.49,459.49,458.88,459.4,2339.0,450.1412,450.1412,449.5436,450.053,2339.0
2023-07-19 14:30:00,459.68,460.02,459.45,460.02,1357.0,450.3273,450.6604,450.102,450.6604,1357.0
2023-07-19 14:40:00,460.21,460.95,460.21,460.31,2001.0,450.8465,451.5715,450.8465,450.9445,2001.0
2023-07-19 14:50:00,460.07,460.17,459.12,459.93,4650.0,450.7094,450.8073,449.7787,450.5722,4650.0
2023-07-19 15:00:00,460.22,461.4,460.21,461.0,4929.0,450.8563,452.0123,450.8465,451.6205,4929.0
2023-07-19 15:10:00,461.18,461.59,460.91,461.59,1905.0,451.7968,452.1985,451.5323,452.1985,1905.0
2023-07-19 15:20:00,461.44,461.44,460.22,460.22,2800.0,452.0515,452.0515,450.8563,450.8563,2800.0
2023-07-19 15:30:00,460.18,460.86,460.1,460.44,4427.0,450.8171,451.4833,450.7388,451.0719,4427.0
2023-07-19 15:40:00,460.48,461.08,460.13,460.62,4632.0,451.111,451.6988,450.7682,451.2482,4632.0
2023-07-19 15:50:00,460.59,461.6,460.35,460.49,20934.0,451.2188,452.2082,450.9837,451.1208,20934.0
2023-07-20 09:30:00,460.3,461.62,458.81,461.56,12656.0,450.9347,452.2278,449.475,452.1691,12656.0
2023-07-20 09:40:00,461.59,462.13,457.96,460.17,16715.0,452.1985,452.7275,448.6423,450.8073,16715.0
2023-07-20 09:50:00,460.55,461.52,459.19,460.28,7426.0,451.1796,452.1299,449.8473,450.9151,7426.0
2023-07-20 10:00:00,460.64,461.03,458.49,458.96,4207.0,451.2678,451.6498,449.1615,449.622,4207.0
2023-07-20 10:10:00,458.11,458.14,455.34,456.75,10206.0,448.7893,448.8186,446.0756,447.4569,10206.0
2023-07-20 10:20:00,456.61,457.5,455.97,456.41,11742.0,447.3198,448.1917,446.6928,447.1238,11742.0
2023-07-20 10:30:00,456.29,456.53,454.49,454.49,8016.0,447.0063,447.2414,445.2429,445.2429,8016.0
2023-07-20 10:40:00,454.15,455.69,454.08,454.42,13750.0,444.9098,446.4185,444.8413,445.1743,13750.0
2023-07-20 10:50:00,454.55,456.77,454.51,456.12,7622.0,445.3017,447.4765,445.2625,446.8397,7622.0
2023-07-20 11:00:00,455.99,457.62,455.98,457.52,2112.0,446.7124,448.3092,446.7026,448.2113,2112.0
2023-07-20 11:10:00,457.56,458.46,456.83,457.78,4669.0,448.2504,449.1321,447.5353,448.466,4669.0
2023-07-20 11:20:00,457.58,457.87,456.92,457.04,1998.0,448.27,448.5541,447.6235,447.741,1998.0
2023-07-20 11:30:00,456.8,456.8,456.15,456.16,500.0,447.5059,447.5059,446.8691,446.8789,500.0
2023-07-20 11:40:00,456.45,456.77,455.9,455.91,1220.0,447.163,447.4765,446.6242,446.634,1220.0
2023-07-20 11:50:00,455.8,456.62,455.62,455.62,3200.0,446.5263,447.3296,446.3499,446.3499,3200.0
2023-07-20 12:00:00,456.21,456.92,455.94,456.92,2897.0,446.9279,447.6235,446.6634,447.6235,2897.0
2023-07-20 12:10:00,456.54,457.62,455.93,456.8,2320.0,447.2512,448.3092,446.6536,447.5059,2320.0
2023-07-20 12:20:00,456.58,457.14,455.84,457.14,3498.0,447.2904,447.839,446.5654,447.839,3498.0
2023-07-20 12:30:00,455.6,457.1,455.45,457.1,7591.0,446.3303,447.7998,446.1834,447.7998,7591.0
2023-07-20 12:40:00,457.1,458.55,457.1,458.55,2710.0,447.7998,449.2203,447.7998,449.2203,2710.0
2023-07-20 12:50:00,458.71,458.81,457.9,458.08,2764.0,449.377,449.475,448.5835,448.7599,2764.0
2023-07-20 13:00:00,457.99,458.26,457.71,457.87,3213.0,448.6717,448.9362,448.3974,448.5541,3213.0
2023-07-20 13:10:00,457.52,458.22,456.81,456.81,4087.0,448.2113,448.897,447.5157,447.5157,4087.0
2023-07-20 13:20:00,456.92,458.16,456.81,458.16,3851.0,447.6235,448.8382,447.5157,448.8382,3851.0
2023-07-20 13:30:00,458.0,458.14,457.09,457.62,2311.0,448.6815,448.8186,447.79,448.3092,2311.0
2023-07-20 13:40:00,457.62,457.83,456.91,456.91,1837.0,448.3092,448.515,447.6137,447.6137,1837.0
2023-07-20 13:50:00,457.16,457.83,457.12,457.31,15582.0,447.8586,448.515,447.8194,448.0055,15582.0
2023-07-20 14:00:00,457.25,458.37,457.05,458.37,2800.0,447.9468,449.044,447.7508,449.044,2800.0
2023-07-20 14:10:00,457.92,458.05,457.25,457.25,2860.0,448.6031,448.7305,447.9468,447.9468,2860.0
2023-07-20 14:20:00,457.25,457.8,457.2,457.5,4185.0,447.9468,448.4856,447.8978,448.1917,4185.0
2023-07-20 14:30:00,457.28,458.45,457.28,458.45,3055.0,447.9761,449.1223,447.9761,449.1223,3055.0
2023-07-20 14:40:00,458.15,458.15,457.19,457.73,4671.0,448.8284,448.8284,447.888,448.417,4671.0
2023-07-20 14:50:00,457.47,458.09,457.47,457.75,5662.0,448.1623,448.7697,448.1623,448.4366,5662.0
2023-07-20 15:00:00,457.69,458.08,457.05,457.24,7230.0,448.3778,448.7599,447.7508,447.937,7230.0
2023-07-20 15:10:00,457.36,458.18,457.36,457.96,7964.0,448.0545,448.8578,448.0545,448.6423,7964.0
2023-07-20 15:20:00,458.04,458.32,457.6,457.95,5617.0,448.7207,448.995,448.2896,448.6325,5617.0
2023-07-20 15:30:00,458.12,458.45,457.92,458.21,7564.0,448.7991,449.1223,448.6031,448.8872,7564.0
2023-07-20 15:40:00,458.36,458.46,457.51,457.68,27267.0,449.0342,449.1321,448.2015,448.368,27267.0
2023-07-20 15:50:00,457.65,458.76,457.22,458.75,34351.0,448.3386,449.426,447.9174,449.4162,34351.0
2023-07-21 09:30:00,461.34,462.0,455.21,458.71,12260.0,451.9535,452.6001,445.9483,449.377,12260.0
2023-07-21 09:40:00,458.0,458.07,455.43,455.43,4700.0,448.6815,448.7501,446.1638,446.1638,4700.0
2023-07-21 09:50:00,455.59,455.67,452.0,455.12,18291.0,446.3205,446.3989,442.8036,445.8601,18291.0
2023-07-21 10:00:00,454.63,455.08,453.61,454.23,2292.0,445.3801,445.8209,444.3808,444.9882,2292.0
2023-07-21 10:10:00,455.79,458.36,455.79,457.81,3739.0,446.5165,449.0342,446.5165,448.4954,3739.0
2023-07-21 10:20:00,458.15,458.34,455.22,455.22,4759.0,448.8284,449.0146,445.9581,445.9581,4759.0
2023-07-21 10:30:00,454.42,455.93,454.41,455.67,5504.0,445.1743,446.6536,445.1645,446.3989,5504.0
2023-07-21 10:40:00,455.83,456.06,453.67,453.84,2316.0,446.5556,446.781,444.4396,444.6061,2316.0
2023-07-21 10:50:00,453.75,454.31,453.32,453.81,2004.0,444.518,445.0666,444.0967,444.5767,2004.0
2023-07-21 11:00:00,454.73,455.18,453.75,454.31,2844.0,445.478,445.9189,444.518,445.0666,2844.0
2023-07-21 11:10:00,454.73,454.73,453.15,453.97,4518.0,445.478,445.478,443.9302,444.7335,4518.0
2023-07-21 11:20:00,453.8,454.01,453.0,453.83,2741.0,444.5669,444.7727,443.7832,444.5963,2741.0
2023-07-21 11:30:00,454.41,454.41,453.39,454.07,2701.0,445.1645,445.1645,444.1653,444.8315,2701.0
2023-07-21 11:40:00,453.8,453.91,453.0,453.65,1700.0,444.5669,444.6747,443.7832,444.42,1700.0
2023-07-21 11:50:00,453.5,453.96,452.67,453.96,2977.0,444.2731,444.7237,443.4599,444.7237,2977.0
2023-07-21 12:00:00,453.78,454.28,453.67,454.16,3100.0,444.5474,445.0372,444.4396,444.9196,3100.0
2023-07-21 12:10:00,454.26,454.84,453.98,454.33,3703.0,445.0176,445.5858,444.7433,445.0862,3703.0
2023-07-21 12:20:00,454.48,454.68,452.1,452.38,5380.0,445.2331,445.429,442.9015,443.1758,5380.0
2023-07-21 12:30:00,452.47,452.49,450.47,450.99,7087.0,443.264,443.2836,441.3047,441.8141,7087.0
2023-07-21 12:40:00,450.78,451.43,450.5,450.67,5328.0,441.6084,442.2452,441.3341,441.5006,5328.0
2023-07-21 12:50:00,450.69,452.5,450.69,452.5,2055.0,441.5202,443.2934,441.5202,443.2934,2055.0
2023-07-21 13:00:00,452.46,453.81,452.36,453.81,2279.0,443.2542,444.5767,443.1562,444.5767,2279.0
2023-07-21 13:10:00,453.67,453.81,453.08,453.31,2512.0,444.4396,444.5767,443.8616,444.0869,2512.0
2023-07-21 13:20:00,453.0,453.83,452.9,453.46,4523.0,443.7832,444.5963,443.6853,444.2339,4523.0
2023-07-21 13:30:00,453.67,454.21,453.46,454.21,900.0,444.4396,444.9686,444.2339,444.9686,900.0
2023-07-21 13:40:00,454.16,454.26,453.64,453.73,5176.0,444.9196,445.0176,444.4102,444.4984,5176.0
2023-07-21 13:50:00,453.74,454.07,453.0,453.22,2600.0,444.5082,444.8315,443.7832,443.9987,2600.0
2023-07-21 14:00:00,453.16,453.52,452.26,453.31,7022.0,443.94,444.2926,443.0583,444.0869,7022.0
2023-07-21 14:10:00,453.39,453.39,451.87,452.71,2816.0,444.1653,444.1653,442.6762,443.4991,2816.0
2023-07-21 14:20:00,452.75,452.86,452.09,452.5,3800.0,443.5383,443.6461,442.8917,443.2934,3800.0
2023-07-21 14:30:00,452.54,452.54,451.82,452.35,3500.0,443.3326,443.3326,442.6272,443.1465,3500.0
2023-07-21 14:40:00,452.12,453.8,452.12,453.67,2415.0,442.9211,444.5669,442.9211,444.4396,2415.0
2023-07-21 14:50:00,453.61,453.94,452.36,452.36,4408.0,444.3808,444.7041,443.1562,443.1562,4408.0
2023-07-21 15:00:00,452.65,452.9,451.39,451.39,2439.0,443.4403,443.6853,442.206,442.206,2439.0
2023-07-21 15:10:00,451.52,452.61,451.42,452.46,14006.0,442.3333,443.4012,442.2354,443.2542,14006.0
2023-07-21 15:20:00,452.33,452.33,451.44,451.44,6939.0,443.1269,443.1269,442.255,442.255,6939.0
2023-07-21 15:30:00,451.7,451.95,451.04,451.81,9815.0,442.5097,442.7546,441.8631,442.6174,9815.0
2023-07-21 15:40:00,451.66,451.69,450.88,451.44,8771.0,442.4705,442.4999,441.7064,442.255,8771.0
2023-07-21 15:50:00,451.22,451.37,450.05,450.35,30258.0,442.0394,442.1864,440.8932,441.1871,30258.0
2023-07-24 09:30:00,451.65,455.6,450.96,455.0,9414.0,442.4607,446.3303,441.7847,445.7425,9414.0
2023-07-24 09:40:00,454.99,455.46,453.81,455.17,9052.0,445.7327,446.1932,444.5767,445.9091,9052.0
2023-07-24 09:50:00,454.82,455.16,451.86,453.02,6337.0,445.5662,445.8993,442.6664,443.8028,6337.0
2023-07-24 10:00:00,452.75,453.54,450.42,451.73,5994.0,443.5383,444.3122,441.2557,442.5391,5994.0
2023-07-24 10:10:00,451.0,451.06,450.13,450.34,3231.0,441.8239,441.8827,440.9716,441.1773,3231.0
2023-07-24 10:20:00,450.09,451.35,449.32,451.35,6484.0,440.9324,442.1668,440.1781,442.1668,6484.0
2023-07-24 10:30:00,451.5,451.97,450.33,451.27,5434.0,442.3137,442.7742,441.1675,442.0884,5434.0
2023-07-24 10:40:00,451.58,453.19,451.13,452.35,4074.0,442.3921,443.9694,441.9513,443.1465,4074.0
2023-07-24 10:50:00,453.21,453.58,451.16,451.67,3800.0,443.989,444.3514,441.9807,442.4803,3800.0
2023-07-24 11:00:00,452.4,452.62,451.65,452.18,2700.0,443.1954,443.411,442.4607,442.9799,2700.0
2023-07-24 11:10:00,452.26,453.21,451.92,452.85,3674.0,443.0583,443.989,442.7252,443.6363,3674.0
2023-07-24 11:20:00,453.08,454.28,453.0,454.28,3395.0,443.8616,445.0372,443.7832,445.0372,3395.0
2023-07-24 11:30:00,454.26,454.49,452.73,453.42,9293.0,445.0176,445.2429,443.5187,444.1947,9293.0
2023-07-24 11:40:00,453.47,453.47,452.47,452.47,3145.0,444.2437,444.2437,443.264,443.264,3145.0
2023-07-24 11:50:00,452.65,454.19,452.64,453.88,4037.0,443.4403,444.949,443.4306,444.6453,4037.0
2023-07-24 12:00:00,453.88,455.05,453.85,453.85,4735.0,444.6453,445.7915,444.6159,444.6159,4735.0
2023-07-24 12:10:00,453.95,453.95,452.54,452.63,2100.0,444.7139,444.7139,443.3326,443.4208,2100.0
2023-07-24 12:20:00,452.86,453.13,452.43,453.05,2736.0,443.6461,443.9106,443.2248,443.8322,2736.0
2023-07-24 12:30:00,453.09,453.09,451.94,452.7,1456.0,443.8714,443.8714,442.7448,443.4893,1456.0
2023-07-24 12:40:00,452.55,452.55,451.56,451.57,1901.0,443.3424,443.3424,442.3725,442.3823,1901.0
2023-07-24 12:50:00,451.57,452.33,451.05,451.78,2400.0,442.3823,443.1269,441.8729,442.588,2400.0
2023-07-24 13:00:00,451.57,451.57,450.39,450.7,3600.0,442.3823,442.3823,441.2263,441.53,3600.0
2023-07-24 13:10:00,450.92,451.84,450.69,451.42,2186.0,441.7455,442.6468,441.5202,442.2354,2186.0
2023-07-24 13:20:00,451.18,451.32,450.59,451.17,1414.0,442.0003,442.1374,441.4223,441.9905,1414.0
2023-07-24 13:30:00,451.13,451.13,450.25,450.91,1815.0,441.9513,441.9513,441.0892,441.7357,1815.0
2023-07-24 13:40:00,450.83,451.24,450.47,451.06,4134.0,441.6574,442.059,441.3047,441.8827,4134.0
2023-07-24 13:50:00,450.8,450.8,450.14,450.45,5352.0,441.628,441.628,440.9814,441.2851,5352.0
2023-07-24 14:00:00,450.53,451.03,449.94,449.94,3700.0,441.3635,441.8533,440.7855,440.7855,3700.0
2023-07-24 14:10:00,450.14,450.99,450.14,450.71,1300.0,440.9814,441.8141,440.9814,441.5398,1300.0
2023-07-24 14:20:00,450.42,450.42,449.52,449.52,5061.0,441.2557,441.2557,440.374,440.374,5061.0
2023-07-24 14:30:00,449.47,449.66,448.79,449.22,3669.0,440.325,440.5112,439.6589,440.0801,3669.0
2023-07-24 14:40:00,449.02,449.3,448.2,448.82,2663.0,439.8842,440.1585,439.0809,439.6883,2663.0
2023-07-24 14:50:00,448.64,449.22,448.57,448.67,5495.0,439.5119,440.0801,439.4434,439.5413,5495.0
2023-07-24 15:00:00,448.43,449.0,447.66,448.74,7839.0,439.3062,439.8646,438.5519,439.6099,7839.0
2023-07-24 15:10:00,448.75,450.02,448.73,449.89,11461.0,439.6197,440.8639,439.6001,440.7365,11461.0
2023-07-24 15:20:00,449.75,450.13,449.0,449.0,4487.0,440.5994,440.9716,439.8646,439.8646,4487.0
2023-07-24 15:30:00,449.2,449.79,449.07,449.54,5655.0,440.0605,440.6385,439.9332,440.3936,5655.0
2023-07-24 15:40:00,449.62,450.33,449.46,449.59,12878.0,440.472,441.1675,440.3153,440.4426,12878.0
2023-07-24 15:50:00,449.42,450.29,448.77,449.98,31186.0,440.2761,441.1284,439.6393,440.8247,31186.0
2023-07-25 09:30:00,448.44,450.65,445.13,450.31,21641.0,439.316,441.481,436.0733,441.148,21641.0
2023-07-25 09:40:00,450.28,451.32,448.63,449.31,14667.0,441.1186,442.1374,439.5021,440.1683,14667.0
2023-07-25 09:50:00,449.18,451.95,449.17,451.95,7181.0,440.0409,442.7546,440.0312,442.7546,7181.0
2023-07-25 10:00:00,450.98,452.89,450.5,452.89,7912.0,441.8043,443.6755,441.3341,443.6755,7912.0
2023-07-25 10:10:00,453.08,454.39,452.52,453.01,14150.0,443.8616,445.1449,443.313,443.793,14150.0
2023-07-25 10:20:00,453.18,453.45,452.16,452.32,7548.0,443.9596,444.2241,442.9603,443.1171,7548.0
2023-07-25 10:30:00,452.04,452.04,450.51,450.51,10687.0,442.8428,442.8428,441.3439,441.3439,10687.0
2023-07-25 10:40:00,451.05,451.48,450.47,451.41,3727.0,441.8729,442.2942,441.3047,442.2256,3727.0
2023-07-25 10:50:00,451.66,452.69,451.58,452.69,15335.0,442.4705,443.4795,442.3921,443.4795,15335.0
2023-07-25 11:00:00,452.65,452.65,450.94,451.03,5906.0,443.4403,443.4403,441.7651,441.8533,5906.0
2023-07-25 11:10:00,450.75,451.38,450.43,450.67,7554.0,441.579,442.1962,441.2655,441.5006,7554.0
2023-07-25 11:20:00,450.67,451.71,450.66,451.15,4144.0,441.5006,442.5195,441.4908,441.9709,4144.0
2023-07-25 11:30:00,451.46,452.3,451.34,451.94,3421.0,442.2746,443.0975,442.157,442.7448,3421.0
2023-07-25 11:40:00,451.94,451.94,451.29,451.81,3985.0,442.7448,442.7448,442.108,442.6174,3985.0
2023-07-25 11:50:00,451.85,451.85,451.18,451.5,4164.0,442.6566,442.6566,442.0003,442.3137,4164.0
2023-07-25 12:00:00,451.22,451.8,450.64,451.8,4571.0,442.0394,442.6076,441.4712,442.6076,4571.0
2023-07-25 12:10:00,451.54,452.34,451.53,452.34,1215.0,442.3529,443.1367,442.3431,443.1367,1215.0
2023-07-25 12:20:00,451.71,453.2,451.69,452.87,9727.0,442.5195,443.9792,442.4999,443.6559,9727.0
2023-07-25 12:30:00,452.87,452.9,451.89,452.53,2745.0,443.6559,443.6853,442.6958,443.3228,2745.0
2023-07-25 12:40:00,452.53,452.71,451.59,451.72,2605.0,443.3228,443.4991,442.4019,442.5293,2605.0
2023-07-25 12:50:00,451.73,451.94,451.28,451.64,2690.0,442.5391,442.7448,442.0982,442.4509,2690.0
2023-07-25 13:00:00,451.68,451.94,450.89,451.04,4507.0,442.4901,442.7448,441.7162,441.8631,4507.0
2023-07-25 13:10:00,450.92,451.55,450.56,451.31,3673.0,441.7455,442.3627,441.3929,442.1276,3673.0
2023-07-25 13:20:00,451.4,451.41,451.01,451.09,1861.0,442.2158,442.2256,441.8337,441.9121,1861.0
2023-07-25 13:30:00,451.16,451.5,451.02,451.43,2560.0,441.9807,442.3137,441.8435,442.2452,2560.0
2023-07-25 13:40:00,451.18,452.14,451.17,451.46,3145.0,442.0003,442.9407,441.9905,442.2746,3145.0
2023-07-25 13:50:00,451.73,451.73,450.88,451.15,3139.0,442.5391,442.5391,441.7064,441.9709,3139.0
2023-07-25 14:00:00,451.09,451.13,450.5,450.68,5286.0,441.9121,441.9513,441.3341,441.5104,5286.0
2023-07-25 14:10:00,450.61,451.21,450.61,450.83,3433.0,441.4419,442.0296,441.4419,441.6574,3433.0
2023-07-25 14:20:00,450.87,451.97,450.87,451.79,5698.0,441.6966,442.7742,441.6966,442.5978,5698.0
2023-07-25 14:30:00,451.83,452.57,451.74,451.74,2997.0,442.637,443.362,442.5489,442.5489,2997.0
2023-07-25 14:40:00,451.77,451.77,449.28,449.28,4757.0,442.5783,442.5783,440.1389,440.1389,4757.0
2023-07-25 14:50:00,449.14,449.52,448.37,448.82,12886.0,440.0018,440.374,439.2474,439.6883,12886.0
2023-07-25 15:00:00,448.95,449.72,448.93,449.19,5218.0,439.8156,440.57,439.796,440.0507,5218.0
2023-07-25 15:10:00,449.01,449.68,448.5,449.68,5442.0,439.8744,440.5308,439.3748,440.5308,5442.0
2023-07-25 15:20:00,449.78,449.8,449.2,449.79,5271.0,440.6287,440.6483,440.0605,440.6385,5271.0
2023-07-25 15:30:00,449.9,450.9,449.88,450.88,16064.0,440.7463,441.726,440.7267,441.7064,16064.0
2023-07-25 15:40:00,451.06,451.61,450.71,451.61,24618.0,441.8827,442.4215,441.5398,442.4215,24618.0
2023-07-25 15:50:00,451.5,451.5,450.08,450.14,33438.0,442.3137,442.3137,440.9226,440.9814,33438.0
2023-07-26 09:30:00,446.99,450.91,445.59,448.99,11998.0,437.8955,441.7357,436.524,439.8548,11998.0
2023-07-26 09:40:00,449.0,452.22,448.08,448.56,11042.0,439.8646,443.0191,438.9633,439.4336,11042.0
2023-07-26 09:50:00,448.41,451.57,447.57,450.49,15843.0,439.2866,442.3823,438.4637,441.3243,15843.0
2023-07-26 10:00:00,450.51,450.89,447.81,449.35,7862.0,441.3439,441.7162,438.6988,440.2075,7862.0
2023-07-26 10:10:00,450.41,450.41,448.43,449.4,7782.0,441.2459,441.2459,439.3062,440.2565,7782.0
2023-07-26 10:20:00,448.98,451.07,448.84,451.06,4935.0,439.845,441.8925,439.7079,441.8827,4935.0
2023-07-26 10:30:00,451.05,451.05,448.73,448.73,15307.0,441.8729,441.8729,439.6001,439.6001,15307.0
2023-07-26 10:40:00,448.44,448.52,444.59,445.28,12097.0,439.316,439.3944,435.5443,436.2203,12097.0
2023-07-26 10:50:00,444.9,445.51,444.0,444.08,14254.0,435.848,436.4456,434.9663,435.0447,14254.0
2023-07-26 11:00:00,443.82,446.24,443.81,446.14,16924.0,434.79,437.1608,434.7802,437.0628,16924.0
2023-07-26 11:10:00,446.24,446.61,445.55,445.55,6188.0,437.1608,437.5232,436.4848,436.4848,6188.0
2023-07-26 11:20:00,445.54,446.28,444.88,445.12,5681.0,436.475,437.2,435.8284,436.0636,5681.0
2023-07-26 11:30:00,445.17,445.24,443.74,443.74,3681.0,436.1125,436.1811,434.7116,434.7116,3681.0
2023-07-26 11:40:00,444.08,444.45,442.95,443.18,6648.0,435.0447,435.4072,433.9377,434.163,6648.0
2023-07-26 11:50:00,443.2,443.35,442.39,443.1,6207.0,434.1826,434.3296,433.3891,434.0847,6207.0
2023-07-26 12:00:00,443.01,443.01,442.06,442.5,4900.0,433.9965,433.9965,433.0658,433.4969,4900.0
2023-07-26 12:10:00,442.12,443.58,441.89,443.58,4318.0,433.1246,434.5549,432.8993,434.5549,4318.0
2023-07-26 12:20:00,443.47,443.96,443.44,443.68,3242.0,434.4471,434.9272,434.4177,434.6529,3242.0
2023-07-26 12:30:00,443.76,443.83,442.8,443.08,1779.0,434.7312,434.7998,433.7908,434.0651,1779.0
2023-07-26 12:40:00,442.97,444.17,442.94,444.11,5616.0,433.9573,435.1329,433.9279,435.0741,5616.0
2023-07-26 12:50:00,444.11,444.74,443.7,444.74,7639.0,435.0741,435.6913,434.6724,435.6913,7639.0
2023-07-26 13:00:00,444.81,444.88,444.04,444.68,6087.0,435.7599,435.8284,435.0055,435.6325,6087.0
2023-07-26 13:10:00,444.81,445.08,444.2,444.64,3710.0,435.7599,436.0244,435.1623,435.5933,3710.0
2023-07-26 13:20:00,444.66,445.19,443.63,443.85,7912.0,435.6129,436.1321,434.6039,434.8194,7912.0
2023-07-26 13:30:00,443.81,443.84,442.84,443.42,3861.0,434.7802,434.8096,433.8299,434.3981,3861.0
2023-07-26 13:40:00,443.62,443.91,442.85,443.1,6570.0,434.5941,434.8782,433.8397,434.0847,6570.0
2023-07-26 13:50:00,443.11,443.46,442.54,442.54,9837.0,434.0944,434.4373,433.536,433.536,9837.0
2023-07-26 14:00:00,442.51,444.63,442.09,443.87,20298.0,433.5067,435.5835,433.0952,434.839,20298.0
2023-07-26 14:10:00,444.02,444.92,443.39,444.45,9915.0,434.9859,435.8676,434.3688,435.4072,9915.0
2023-07-26 14:20:00,444.23,444.51,443.12,444.03,2625.0,435.1917,435.466,434.1042,434.9957,2625.0
2023-07-26 14:30:00,443.37,447.01,443.02,446.51,9125.0,434.3492,437.9151,434.0063,437.4253,9125.0
2023-07-26 14:40:00,446.9,447.74,445.66,445.73,11411.0,437.8073,438.6302,436.5926,436.6611,11411.0
2023-07-26 14:50:00,445.62,446.3,444.61,444.95,8368.0,436.5534,437.2195,435.5639,435.897,8368.0
2023-07-26 15:00:00,444.87,445.22,442.04,442.38,10337.0,435.8186,436.1615,433.0462,433.3793,10337.0
2023-07-26 15:10:00,441.8,443.25,441.26,442.19,30667.0,432.8111,434.2316,432.2821,433.1932,30667.0
2023-07-26 15:20:00,442.24,443.36,442.1,443.25,9011.0,433.2421,434.3394,433.105,434.2316,9011.0
2023-07-26 15:30:00,443.1,443.64,442.67,443.24,11729.0,434.0847,434.6137,433.6634,434.2218,11729.0
2023-07-26 15:40:00,443.24,445.71,443.04,444.9,18526.0,434.2218,436.6415,434.0259,435.848,18526.0
2023-07-26 15:50:00,444.53,445.35,443.58,445.25,56345.0,435.4856,436.2889,434.5549,436.1909,56345.0
2023-07-27 09:30:00,438.36,439.75,413.6,431.76,97585.0,429.4411,430.8028,405.1849,422.9754,97585.0
2023-07-27 09:40:00,430.35,432.84,426.18,431.15,47199.0,421.5941,424.0334,417.5089,422.3778,47199.0
2023-07-27 09:50:00,431.05,431.56,428.31,429.52,21213.0,422.2798,422.7794,419.5956,420.781,21213.0
2023-07-27 10:00:00,429.25,431.89,427.06,428.18,34278.0,420.5164,423.1027,418.371,419.4682,34278.0
2023-07-27 10:10:00,428.52,428.52,425.47,425.83,34334.0,419.8013,419.8013,416.8134,417.166,34334.0
2023-07-27 10:20:00,425.76,428.92,425.37,426.31,16058.0,417.0975,420.1932,416.7154,417.6363,16058.0
2023-07-27 10:30:00,426.82,431.78,426.74,430.1,22194.0,418.1359,422.995,418.0575,421.3492,22194.0
2023-07-27 10:40:00,430.07,431.89,429.61,431.64,18224.0,421.3198,423.1027,420.8691,422.8578,18224.0
2023-07-27 10:50:00,431.75,433.39,430.83,433.17,16340.0,422.9656,424.5722,422.0643,424.3567,16340.0
2023-07-27 11:00:00,433.05,433.26,430.27,431.79,20075.0,424.2391,424.4449,421.5157,423.0048,20075.0
2023-07-27 11:10:00,432.37,432.46,430.75,432.04,9999.0,423.573,423.6611,421.9859,423.2497,9999.0
2023-07-27 11:20:00,432.26,434.3,431.97,432.93,14728.0,423.4652,425.4637,423.1811,424.1216,14728.0
2023-07-27 11:30:00,432.92,433.19,431.0,431.94,13975.0,424.1118,424.3763,422.2308,423.1517,13975.0
2023-07-27 11:40:00,431.61,433.55,431.61,432.5,14070.0,422.8284,424.729,422.8284,423.7003,14070.0
2023-07-27 11:50:00,432.39,432.39,430.66,431.32,6645.0,423.5926,423.5926,421.8978,422.5443,6645.0
2023-07-27 12:00:00,431.95,437.35,431.95,437.35,9489.0,423.1615,428.4516,423.1615,428.4516,9489.0
2023-07-27 12:10:00,437.41,439.86,436.34,439.0,18444.0,428.5104,430.9106,427.4622,430.0681,18444.0
2023-07-27 12:20:00,439.07,441.9,438.75,441.14,14200.0,430.1366,432.9091,429.8232,432.1645,14200.0
2023-07-27 12:30:00,441.08,442.42,441.08,441.89,13417.0,432.1058,433.4185,432.1058,432.8993,13417.0
2023-07-27 12:40:00,441.9,442.16,440.57,441.99,9061.0,432.9091,433.1638,431.6061,432.9972,9061.0
2023-07-27 12:50:00,442.0,443.5,441.23,443.18,13701.0,433.007,434.4765,432.2527,434.163,13701.0
2023-07-27 13:00:00,443.02,443.47,442.11,442.25,14141.0,434.0063,434.4471,433.1148,433.2519,14141.0
2023-07-27 13:10:00,442.9,444.08,442.2,442.68,13469.0,433.8887,435.0447,433.203,433.6732,13469.0
2023-07-27 13:20:00,442.31,442.32,439.08,439.08,13712.0,433.3107,433.3205,430.1464,430.1464,13712.0
2023-07-27 13:30:00,439.19,441.84,439.19,441.09,6951.0,430.2542,432.8503,430.2542,432.1155,6951.0
2023-07-27 13:40:00,441.11,442.87,441.11,442.25,9954.0,432.1351,433.8593,432.1351,433.2519,9954.0
2023-07-27 13:50:00,442.27,443.19,441.34,443.1,7200.0,433.2715,434.1728,432.3605,434.0847,7200.0
2023-07-27 14:00:00,443.28,443.28,441.9,442.94,10429.0,434.261,434.261,432.9091,433.9279,10429.0
2023-07-27 14:10:00,442.78,444.69,442.54,443.96,18272.0,433.7712,435.6423,433.536,434.9272,18272.0
2023-07-27 14:20:00,444.42,445.55,443.67,444.04,10696.0,435.3778,436.4848,434.6431,435.0055,10696.0
2023-07-27 14:30:00,443.8,443.93,440.6,440.84,11130.0,434.7704,434.8978,431.6355,431.8706,11130.0
2023-07-27 14:40:00,440.66,442.85,440.53,442.69,12938.0,431.6943,433.8397,431.5669,433.683,12938.0
2023-07-27 14:50:00,442.47,442.74,440.66,441.14,19128.0,433.4675,433.732,431.6943,432.1645,19128.0
2023-07-27 15:00:00,440.67,441.53,439.32,441.03,11779.0,431.7041,432.5466,430.3816,432.0568,11779.0
2023-07-27 15:10:00,441.31,443.82,440.96,443.79,25372.0,432.3311,434.79,431.9882,434.7606,25372.0
2023-07-27 15:20:00,443.75,444.72,443.16,444.31,34910.0,434.7214,435.6717,434.1434,435.27,34910.0
2023-07-27 15:30:00,444.31,445.47,442.67,443.21,30714.0,435.27,436.4064,433.6634,434.1924,30714.0
2023-07-27 15:40:00,443.21,443.43,439.47,439.65,33376.0,434.1924,434.4079,430.5285,430.7048,33376.0
2023-07-27 15:50:00,440.02,442.94,439.89,441.11,82859.0,431.0673,433.9279,430.94,432.1351,82859.0
2023-07-28 09:30:00,447.45,453.56,447.45,452.77,35613.0,438.3461,444.3318,438.3461,443.5579,35613.0
2023-07-28 09:40:00,452.77,457.2,452.57,455.93,29417.0,443.5579,447.8978,443.362,446.6536,29417.0
2023-07-28 09:50:00,456.34,457.32,455.22,456.57,23264.0,447.0553,448.0153,445.9581,447.2806,23264.0
2023-07-28 10:00:00,457.2,459.31,455.75,455.93,17525.0,447.8978,449.9648,446.4773,446.6536,17525.0
2023-07-28 10:10:00,455.95,455.95,453.06,453.84,5217.0,446.6732,446.6732,443.842,444.6061,5217.0
2023-07-28 10:20:00,452.85,452.85,449.08,450.31,8929.0,443.6363,443.6363,439.943,441.148,8929.0
2023-07-28 10:30:00,450.68,451.39,447.99,449.05,8271.0,441.5104,442.206,438.8752,439.9136,8271.0
2023-07-28 10:40:00,448.2,450.0,447.79,448.69,9559.0,439.0809,440.8443,438.6792,439.5609,9559.0
2023-07-28 10:50:00,449.01,449.38,447.18,448.77,3616.0,439.8744,440.2369,438.0816,439.6393,3616.0
2023-07-28 11:00:00,448.75,449.15,446.38,446.38,10115.0,439.6197,440.0116,437.2979,437.2979,10115.0
2023-07-28 11:10:00,446.18,447.07,445.78,446.05,5899.0,437.102,437.9739,436.7101,436.9746,5899.0
2023-07-28 11:20:00,446.1,446.3,444.98,445.39,7542.0,437.0236,437.2195,435.9264,436.3281,7542.0
2023-07-28 11:30:00,445.65,446.25,444.72,444.93,9510.0,436.5828,437.1706,435.6717,435.8774,9510.0
2023-07-28 11:40:00,444.93,444.93,443.32,443.44,7950.0,435.8774,435.8774,434.3002,434.4177,7950.0
2023-07-28 11:50:00,443.8,443.8,441.18,442.32,4425.0,434.7704,434.7704,432.2037,433.3205,4425.0
2023-07-28 12:00:00,442.5,442.5,440.7,441.99,2420.0,433.4969,433.4969,431.7335,432.9972,2420.0
2023-07-28 12:10:00,442.0,443.8,441.99,442.41,6867.0,433.007,434.7704,432.9972,433.4087,6867.0
2023-07-28 12:20:00,442.38,444.0,441.8,443.21,4375.0,433.3793,434.9663,432.8111,434.1924,4375.0
2023-07-28 12:30:00,443.52,443.63,442.28,443.06,4725.0,434.4961,434.6039,433.2813,434.0455,4725.0
2023-07-28 12:40:00,442.93,445.2,442.9,444.76,2801.0,433.9181,436.1419,433.8887,435.7109,2801.0
2023-07-28 12:50:00,445.09,445.7,444.78,445.54,3300.0,436.0342,436.6318,435.7305,436.475,3300.0
2023-07-28 13:00:00,445.41,446.58,445.22,445.63,8139.0,436.3477,437.4938,436.1615,436.5632,8139.0
2023-07-28 13:10:00,445.21,446.38,445.21,445.79,2746.0,436.1517,437.2979,436.1517,436.7199,2746.0
2023-07-28 13:20:00,445.79,445.79,444.29,444.65,3859.0,436.7199,436.7199,435.2504,435.6031,3859.0
2023-07-28 13:30:00,444.75,445.57,443.88,444.54,5151.0,435.7011,436.5044,434.8488,435.4954,5151.0
2023-07-28 13:40:00,444.24,444.3,443.16,443.16,2600.0,435.2015,435.2602,434.1434,434.1434,2600.0
2023-07-28 13:50:00,442.88,445.27,442.65,445.27,2407.0,433.8691,436.2105,433.6438,436.2105,2407.0
2023-07-28 14:00:00,445.03,445.69,444.81,445.13,7246.0,435.9754,436.622,435.7599,436.0733,7246.0
2023-07-28 14:10:00,445.42,445.42,444.56,444.63,3796.0,436.3574,436.3574,435.5149,435.5835,3796.0
2023-07-28 14:20:00,444.32,445.73,444.32,445.53,6855.0,435.2798,436.6611,435.2798,436.4652,6855.0
2023-07-28 14:30:00,445.56,445.56,443.2,443.75,5610.0,436.4946,436.4946,434.1826,434.7214,5610.0
2023-07-28 14:40:00,443.68,444.49,443.4,443.59,3500.0,434.6529,435.4464,434.3785,434.5647,3500.0
2023-07-28 14:50:00,443.75,445.09,443.7,444.49,3882.0,434.7214,436.0342,434.6724,435.4464,3882.0
2023-07-28 15:00:00,444.66,444.97,443.77,444.28,3322.0,435.6129,435.9166,434.741,435.2406,3322.0
2023-07-28 15:10:00,444.46,445.87,444.37,445.58,5937.0,435.417,436.7983,435.3288,436.5142,5937.0
2023-07-28 15:20:00,445.56,445.56,444.04,444.04,5023.0,436.4946,436.4946,435.0055,435.0055,5023.0
2023-07-28 15:30:00,444.01,445.91,444.01,445.91,8235.0,434.9761,436.8375,434.9761,436.8375,8235.0
2023-07-28 15:40:00,445.63,446.2,444.89,446.09,15690.0,436.5632,437.1216,435.8382,437.0138,15690.0
2023-07-28 15:50:00,446.14,447.37,445.89,445.93,37683.0,437.0628,438.2678,436.8179,436.8571,37683.0
2023-07-31 09:30:00,450.13,454.65,447.49,452.05,24465.0,440.9716,445.3997,438.3853,442.8526,24465.0
2023-07-31 09:40:00,452.75,458.78,452.06,458.58,10485.0,443.5383,449.4456,442.8624,449.2497,10485.0
2023-07-31 09:50:00,457.57,459.51,455.94,456.39,18656.0,448.2602,450.1608,446.6634,447.1043,18656.0
2023-07-31 10:00:00,456.95,459.2,456.07,459.09,5852.0,447.6529,449.8571,446.7908,449.7493,5852.0
2023-07-31 10:10:00,459.24,461.6,458.89,460.9,21856.0,449.8963,452.2082,449.5534,451.5225,21856.0
2023-07-31 10:20:00,460.22,462.5,460.0,460.76,15318.0,450.8563,453.0899,450.6408,451.3853,15318.0
2023-07-31 10:30:00,461.35,462.31,460.0,462.03,30032.0,451.9633,452.9038,450.6408,452.6295,30032.0
2023-07-31 10:40:00,462.08,463.78,461.29,461.35,11971.0,452.6785,454.3439,451.9046,451.9633,11971.0
2023-07-31 10:50:00,461.15,461.76,460.78,461.19,6291.0,451.7674,452.365,451.4049,451.8066,6291.0
2023-07-31 11:00:00,461.38,461.7,461.02,461.58,12104.0,451.9927,452.3062,451.6401,452.1887,12104.0
2023-07-31 11:10:00,461.63,463.72,461.62,463.72,15380.0,452.2376,454.2851,452.2278,454.2851,15380.0
2023-07-31 11:20:00,463.55,464.12,463.15,463.63,5758.0,454.1186,454.677,453.7267,454.1969,5758.0
2023-07-31 11:30:00,463.65,464.07,462.97,463.8,10230.0,454.2165,454.628,453.5504,454.3635,10230.0
2023-07-31 11:40:00,463.68,464.3,463.25,464.28,3305.0,454.2459,454.8533,453.8247,454.8337,3305.0
2023-07-31 11:50:00,464.49,464.5,463.74,464.07,7403.0,455.0394,455.0492,454.3047,454.628,7403.0
2023-07-31 12:00:00,464.53,464.87,464.1,464.31,4342.0,455.0786,455.4117,454.6574,454.8631,4342.0
2023-07-31 12:10:00,464.34,464.36,463.39,464.05,8342.0,454.8925,454.9121,453.9618,454.6084,8342.0
2023-07-31 12:20:00,464.06,464.48,463.75,464.06,3257.0,454.6182,455.0297,454.3145,454.6182,3257.0
2023-07-31 12:30:00,463.89,464.41,463.88,464.24,5589.0,454.4517,454.9611,454.4419,454.7945,5589.0
2023-07-31 12:40:00,464.13,464.2,463.25,463.9,9864.0,454.6868,454.7553,453.8247,454.4615,9864.0
2023-07-31 12:50:00,463.68,464.62,463.68,464.62,3132.0,454.2459,455.1668,454.2459,455.1668,3132.0
2023-07-31 13:00:00,464.46,464.67,463.72,464.0,5432.0,455.0101,455.2158,454.2851,454.5594,5432.0
2023-07-31 13:10:00,464.39,464.69,462.43,462.5,3109.0,454.9415,455.2354,453.0214,453.0899,3109.0
2023-07-31 13:20:00,462.74,463.57,462.54,463.14,4898.0,453.3251,454.1382,453.1291,453.7169,4898.0
2023-07-31 13:30:00,463.0,463.58,462.86,462.86,2536.0,453.5798,454.148,453.4426,453.4426,2536.0
2023-07-31 13:40:00,462.99,463.29,462.86,463.18,3576.0,453.57,453.8639,453.4426,453.7561,3576.0
2023-07-31 13:50:00,462.85,463.19,462.05,462.62,7229.0,453.4328,453.7659,452.6491,453.2075,7229.0
2023-07-31 14:00:00,462.69,464.2,462.67,464.17,5080.0,453.2761,454.7553,453.2565,454.726,5080.0
2023-07-31 14:10:00,464.42,464.42,462.92,463.0,3085.0,454.9709,454.9709,453.5014,453.5798,3085.0
2023-07-31 14:20:00,463.31,463.91,463.3,463.65,2683.0,453.8835,454.4712,453.8737,454.2165,2683.0
2023-07-31 14:30:00,464.09,464.17,463.39,463.39,2201.0,454.6476,454.726,453.9618,453.9618,2201.0
2023-07-31 14:40:00,463.35,463.45,462.81,463.27,9618.0,453.9226,454.0206,453.3936,453.8443,9618.0
2023-07-31 14:50:00,463.24,464.37,463.19,464.37,3751.0,453.8149,454.9219,453.7659,454.9219,3751.0
2023-07-31 15:00:00,464.05,464.43,463.03,463.03,2433.0,454.6084,454.9807,453.6092,453.6092,2433.0
2023-07-31 15:10:00,463.01,463.48,462.89,463.25,5284.0,453.5896,454.05,453.472,453.8247,5284.0
2023-07-31 15:20:00,463.28,463.44,462.91,463.42,4143.0,453.8541,454.0108,453.4916,453.9912,4143.0
2023-07-31 15:30:00,463.41,463.5,462.87,463.02,7377.0,453.9814,454.0696,453.4524,453.5994,7377.0
2023-07-31 15:40:00,463.1,464.82,462.97,464.3,21438.0,453.6777,455.3627,453.5504,454.8533,21438.0
2023-07-31 15:50:00,464.14,465.28,463.74,465.14,59006.0,454.6966,455.8134,454.3047,455.6762,59006.0
2023-08-01 09:30:00,463.32,466.5,460.71,466.5,41779.0,453.8933,457.0086,451.3364,457.0086,41779.0
2023-08-01 09:40:00,466.71,470.33,466.34,470.33,10004.0,457.2143,460.7606,456.8518,460.7606,10004.0
2023-08-01 09:50:00,470.02,474.38,468.93,474.38,13567.0,460.4569,464.7282,459.3891,464.7282,13567.0
2023-08-01 10:00:00,474.3,477.69,473.48,476.17,22640.0,464.6499,467.9709,463.8465,466.4818,22640.0
2023-08-01 10:10:00,476.45,476.46,473.46,474.84,44639.0,466.7561,466.7659,463.8269,465.1789,44639.0
2023-08-01 10:20:00,474.87,475.35,473.83,474.93,12508.0,465.2083,465.6785,464.1894,465.267,12508.0
2023-08-01 10:30:00,474.93,474.93,471.85,472.09,6131.0,465.267,465.267,462.2497,462.4848,6131.0
2023-08-01 10:40:00,472.25,473.38,472.07,473.32,11473.0,462.6416,463.7486,462.4652,463.6898,11473.0
2023-08-01 10:50:00,473.16,474.16,471.62,471.9,9441.0,463.533,464.5127,462.0244,462.2987,9441.0
2023-08-01 11:00:00,471.77,472.57,468.31,469.25,15242.0,462.1713,462.9551,458.7817,459.7026,15242.0
2023-08-01 11:10:00,469.53,469.53,465.96,466.71,13925.0,459.9769,459.9769,456.4795,457.2143,13925.0
2023-08-01 11:20:00,466.98,469.46,466.51,469.37,11706.0,457.4788,459.9083,457.0184,459.8202,11706.0
2023-08-01 11:30:00,469.37,472.41,469.33,471.5,6955.0,459.8202,462.7983,459.781,461.9068,6955.0
2023-08-01 11:40:00,471.62,473.49,471.11,471.71,7660.0,462.0244,463.8563,461.5248,462.1126,7660.0
2023-08-01 11:50:00,472.25,472.25,470.3,470.74,6478.0,462.6416,462.6416,460.7312,461.1623,6478.0
2023-08-01 12:00:00,470.76,471.03,469.82,470.72,4570.0,461.1819,461.4464,460.261,461.1427,4570.0
2023-08-01 12:10:00,470.52,471.22,470.21,470.83,2800.0,460.9468,461.6325,460.6431,461.2505,2800.0
2023-08-01 12:20:00,470.79,471.99,470.49,471.83,2900.0,461.2113,462.3869,460.9174,462.2301,2900.0
2023-08-01 12:30:00,471.67,471.9,471.23,471.81,3464.0,462.0734,462.2987,461.6423,462.2105,3464.0
2023-08-01 12:40:00,471.69,471.69,470.17,470.17,6889.0,462.093,462.093,460.6039,460.6039,6889.0
2023-08-01 12:50:00,469.89,470.56,469.42,470.03,6825.0,460.3296,460.9859,459.8691,460.4667,6825.0
2023-08-01 13:00:00,470.04,470.64,469.86,470.64,5311.0,460.4765,461.0643,460.3002,461.0643,5311.0
2023-08-01 13:10:00,470.64,470.9,470.0,470.84,6402.0,461.0643,461.319,460.4373,461.2603,6402.0
2023-08-01 13:20:00,470.84,472.01,470.82,472.0,2999.0,461.2603,462.4064,461.2407,462.3967,2999.0
2023-08-01 13:30:00,472.0,472.95,471.74,472.95,8117.0,462.3967,463.3273,462.1419,463.3273,8117.0
2023-08-01 13:40:00,472.95,473.34,470.97,471.42,11198.0,463.3273,463.7094,461.3876,461.8285,11198.0
2023-08-01 13:50:00,471.49,472.58,471.48,471.62,16263.0,461.897,462.9648,461.8872,462.0244,16263.0
2023-08-01 14:00:00,471.46,472.09,471.27,471.63,2752.0,461.8676,462.4848,461.6815,462.0342,2752.0
2023-08-01 14:10:00,471.65,472.16,471.28,471.8,1304.0,462.0538,462.5534,461.6913,462.2007,1304.0
2023-08-01 14:20:00,471.98,471.98,471.2,471.44,3197.0,462.3771,462.3771,461.6129,461.848,3197.0
2023-08-01 14:30:00,471.46,472.18,470.94,472.08,6123.0,461.8676,462.573,461.3582,462.475,6123.0
2023-08-01 14:40:00,472.22,472.98,472.22,472.88,3702.0,462.6122,463.3567,462.6122,463.2587,3702.0
2023-08-01 14:50:00,472.85,474.0,472.83,474.0,16269.0,463.2294,464.356,463.2098,464.356,16269.0
2023-08-01 15:00:00,474.28,474.35,473.54,474.2,4493.0,464.6303,464.6988,463.9053,464.5519,4493.0
2023-08-01 15:10:00,474.13,474.25,473.13,473.13,6129.0,464.4833,464.6009,463.5037,463.5037,6129.0
2023-08-01 15:20:00,473.33,473.91,473.1,473.89,7072.0,463.6996,464.2678,463.4743,464.2482,7072.0
2023-08-01 15:30:00,473.83,474.09,473.3,473.42,8976.0,464.1894,464.4441,463.6702,463.7878,8976.0
2023-08-01 15:40:00,473.3,473.66,473.02,473.6,9372.0,463.6702,464.0229,463.3959,463.9641,9372.0
2023-08-01 15:50:00,473.52,474.37,473.04,474.0,49794.0,463.8857,464.7184,463.4155,464.356,49794.0
2023-08-02 09:30:00,468.91,470.48,465.05,470.48,19507.0,459.3695,460.9076,455.5881,460.9076,19507.0
2023-08-02 09:40:00,470.47,472.38,467.86,472.38,15089.0,460.8978,462.7689,458.3409,462.7689,15089.0
2023-08-02 09:50:00,473.38,473.6,471.09,471.7,21492.0,463.7486,463.9641,461.5052,462.1028,21492.0
2023-08-02 10:00:00,472.02,472.88,470.67,470.67,15991.0,462.4162,463.2587,461.0937,461.0937,15991.0
2023-08-02 10:10:00,470.97,472.5,470.71,470.84,13138.0,461.3876,462.8865,461.1329,461.2603,13138.0
2023-08-02 10:20:00,471.27,474.94,471.27,474.65,9458.0,461.6815,465.2768,461.6815,464.9927,9458.0
2023-08-02 10:30:00,474.93,475.45,472.53,472.67,13594.0,465.267,465.7765,462.9159,463.053,13594.0
2023-08-02 10:40:00,472.36,473.82,471.83,471.94,12490.0,462.7493,464.1796,462.2301,462.3379,12490.0
2023-08-02 10:50:00,472.08,473.43,471.62,472.98,16304.0,462.475,463.7976,462.0244,463.3567,16304.0
2023-08-02 11:00:00,472.81,474.49,472.81,472.85,7865.0,463.1902,464.836,463.1902,463.2294,7865.0
2023-08-02 11:10:00,473.02,473.55,471.43,471.71,11126.0,463.3959,463.9151,461.8382,462.1126,11126.0
2023-08-02 11:20:00,471.7,473.17,471.03,473.17,19214.0,462.1028,463.5428,461.4464,463.5428,19214.0
2023-08-02 11:30:00,473.02,473.79,472.94,473.05,7596.0,463.3959,464.1502,463.3175,463.4253,7596.0
2023-08-02 11:40:00,473.0,473.36,472.19,472.6,26480.0,463.3763,463.729,462.5828,462.9844,26480.0
2023-08-02 11:50:00,472.42,473.16,471.29,471.48,13164.0,462.8081,463.533,461.7011,461.8872,13164.0
2023-08-02 12:00:00,471.47,472.12,469.87,470.43,5724.0,461.8774,462.5142,460.31,460.8586,5724.0
2023-08-02 12:10:00,470.54,470.54,469.5,469.74,12624.0,460.9664,460.9664,459.9475,460.1826,12624.0
2023-08-02 12:20:00,470.05,470.94,469.5,470.27,16641.0,460.4863,461.3582,459.9475,460.7018,16641.0
2023-08-02 12:30:00,470.3,472.45,470.3,472.45,9150.0,460.7312,462.8375,460.7312,462.8375,9150.0
2023-08-02 12:40:00,472.06,473.0,471.23,472.31,10203.0,462.4554,463.3763,461.6423,462.7003,10203.0
2023-08-02 12:50:00,472.56,472.82,471.89,472.82,7785.0,462.9453,463.2,462.2889,463.2,7785.0
2023-08-02 13:00:00,472.77,474.59,472.64,474.59,12434.0,463.151,464.934,463.0236,464.934,12434.0
2023-08-02 13:10:00,475.03,475.1,473.14,474.28,6617.0,465.365,465.4336,463.5135,464.6303,6617.0
2023-08-02 13:20:00,474.02,474.02,472.89,473.51,2290.0,464.3756,464.3756,463.2685,463.8759,2290.0
2023-08-02 13:30:00,473.2,473.83,472.9,473.15,5955.0,463.5722,464.1894,463.2783,463.5233,5955.0
2023-08-02 13:40:00,473.33,473.39,472.78,472.86,6630.0,463.6996,463.7584,463.1608,463.2392,6630.0
2023-08-02 13:50:00,472.88,472.88,471.63,472.14,5905.0,463.2587,463.2587,462.0342,462.5338,5905.0
2023-08-02 14:00:00,472.06,472.74,472.05,472.25,8906.0,462.4554,463.1216,462.4456,462.6416,8906.0
2023-08-02 14:10:00,472.19,472.26,471.2,471.31,7869.0,462.5828,462.6514,461.6129,461.7207,7869.0
2023-08-02 14:20:00,471.15,471.72,470.3,471.72,6738.0,461.5639,462.1223,460.7312,462.1223,6738.0
2023-08-02 14:30:00,471.71,472.37,471.7,472.04,14842.0,462.1126,462.7591,462.1028,462.4358,14842.0
2023-08-02 14:40:00,472.04,472.04,470.9,471.29,7236.0,462.4358,462.4358,461.319,461.7011,7236.0
2023-08-02 14:50:00,471.33,472.14,471.31,471.8,10497.0,461.7403,462.5338,461.7207,462.2007,10497.0
2023-08-02 15:00:00,471.99,472.34,471.88,471.99,10186.0,462.3869,462.7297,462.2791,462.3869,10186.0
2023-08-02 15:10:00,471.86,472.27,471.78,472.06,18312.0,462.2595,462.6612,462.1811,462.4554,18312.0
2023-08-02 15:20:00,472.06,472.07,469.56,469.56,13206.0,462.4554,462.4652,460.0063,460.0063,13206.0
2023-08-02 15:30:00,469.29,469.29,468.09,468.5,13865.0,459.7418,459.7418,458.5662,458.9679,13865.0
2023-08-02 15:40:00,468.34,469.28,468.01,469.14,14622.0,458.8111,459.732,458.4878,459.5948,14622.0
2023-08-02 15:50:00,469.19,469.21,467.92,468.07,48918.0,459.6438,459.6634,458.3997,458.5466,48918.0
2023-08-03 09:30:00,464.09,464.62,457.28,460.92,19192.0,454.6476,455.1668,447.9761,451.5421,19192.0
2023-08-03 09:40:00,460.48,460.59,455.57,456.35,16726.0,451.111,451.2188,446.3009,447.0651,16726.0
2023-08-03 09:50:00,456.96,457.94,452.13,452.81,22518.0,447.6627,448.6227,442.9309,443.5971,22518.0
2023-08-03 10:00:00,452.53,455.17,452.22,454.92,10338.0,443.3228,445.9091,443.0191,445.6642,10338.0
2023-08-03 10:10:00,455.73,455.84,452.89,455.55,11001.0,446.4577,446.5654,443.6755,446.2813,11001.0
2023-08-03 10:20:00,456.23,456.97,454.01,454.88,11087.0,446.9475,447.6725,444.7727,445.625,11087.0
2023-08-03 10:30:00,454.87,455.12,452.24,453.57,13285.0,445.6152,445.8601,443.0387,444.3416,13285.0
2023-08-03 10:40:00,453.51,454.83,453.13,453.92,5723.0,444.2828,445.576,443.9106,444.6845,5723.0
2023-08-03 10:50:00,453.52,455.61,453.25,455.53,7474.0,444.2926,446.3401,444.0281,446.2618,7474.0
2023-08-03 11:00:00,455.24,455.24,453.48,453.49,5407.0,445.9777,445.9777,444.2535,444.2633,5407.0
2023-08-03 11:10:00,453.45,455.08,453.45,454.67,5400.0,444.2241,445.8209,444.2241,445.4192,5400.0
2023-08-03 11:20:00,454.6,458.55,454.6,458.27,4645.0,445.3507,449.2203,445.3507,448.946,4645.0
2023-08-03 11:30:00,457.36,458.32,457.26,457.95,3800.0,448.0545,448.995,447.9566,448.6325,3800.0
2023-08-03 11:40:00,458.37,459.04,457.65,457.66,1574.0,449.044,449.7003,448.3386,448.3484,1574.0
2023-08-03 11:50:00,458.17,459.42,457.0,458.97,4216.0,448.848,450.0726,447.7018,449.6318,4216.0
2023-08-03 12:00:00,459.12,459.34,458.12,459.18,3255.0,449.7787,449.9942,448.7991,449.8375,3255.0
2023-08-03 12:10:00,459.15,460.06,459.14,460.04,2493.0,449.8081,450.6996,449.7983,450.68,2493.0
2023-08-03 12:20:00,459.92,460.45,459.26,460.45,2943.0,450.5624,451.0816,449.9159,451.0816,2943.0
2023-08-03 12:30:00,460.76,460.95,460.3,460.3,1178.0,451.3853,451.5715,450.9347,450.9347,1178.0
2023-08-03 12:40:00,460.45,462.17,460.45,462.1,6117.0,451.0816,452.7667,451.0816,452.6981,6117.0
2023-08-03 12:50:00,462.44,462.44,461.26,461.47,2200.0,453.0312,453.0312,451.8752,452.0809,2200.0
2023-08-03 13:00:00,461.4,461.97,460.95,461.77,9806.0,452.0123,452.5707,451.5715,452.3748,9806.0
2023-08-03 13:10:00,462.22,463.86,462.02,463.86,4835.0,452.8156,454.4223,452.6197,454.4223,4835.0
2023-08-03 13:20:00,464.38,465.44,464.25,464.93,6722.0,454.9317,455.9701,454.8043,455.4705,6722.0
2023-08-03 13:30:00,464.62,464.9,463.39,464.37,6110.0,455.1668,455.4411,453.9618,454.9219,6110.0
2023-08-03 13:40:00,464.08,464.71,463.72,464.71,6039.0,454.6378,455.255,454.2851,455.255,6039.0
2023-08-03 13:50:00,464.73,464.84,463.55,463.55,4327.0,455.2746,455.3823,454.1186,454.1186,4327.0
2023-08-03 14:00:00,463.41,463.95,462.92,463.95,4343.0,453.9814,454.5104,453.5014,454.5104,4343.0
2023-08-03 14:10:00,463.7,465.21,463.66,465.21,3510.0,454.2655,455.7448,454.2263,455.7448,3510.0
2023-08-03 14:20:00,464.69,465.08,464.24,464.72,4651.0,455.2354,455.6174,454.7945,455.2648,4651.0
2023-08-03 14:30:00,464.74,465.09,463.78,464.67,6199.0,455.2844,455.6272,454.3439,455.2158,6199.0
2023-08-03 14:40:00,464.75,465.78,464.75,465.0,3931.0,455.2942,456.3032,455.2942,455.5391,3931.0
2023-08-03 14:50:00,464.75,464.76,463.75,464.33,6080.0,455.2942,455.304,454.3145,454.8827,6080.0
2023-08-03 15:00:00,464.85,464.93,464.12,464.31,6380.0,455.3921,455.4705,454.677,454.8631,6380.0
2023-08-03 15:10:00,464.33,464.91,462.97,464.82,6583.0,454.8827,455.4509,453.5504,455.3627,6583.0
2023-08-03 15:20:00,464.86,465.2,464.36,464.61,6260.0,455.4019,455.735,454.9121,455.157,6260.0
2023-08-03 15:30:00,464.64,465.06,464.08,464.23,8589.0,455.1864,455.5979,454.6378,454.7847,8589.0
2023-08-03 15:40:00,464.53,465.0,464.2,464.69,9667.0,455.0786,455.5391,454.7553,455.2354,9667.0
2023-08-03 15:50:00,464.5,465.12,464.03,465.0,54896.0,455.0492,455.6566,454.5888,455.5391,54896.0
2023-08-04 09:30:00,467.0,469.97,463.18,464.6,11561.0,457.4984,460.408,453.7561,455.1472,11561.0
2023-08-04 09:40:00,465.97,468.84,464.54,468.8,4190.0,456.4893,459.3009,455.0884,459.2618,4190.0
2023-08-04 09:50:00,467.97,468.93,466.43,466.56,5697.0,458.4486,459.3891,456.94,457.0673,5697.0
2023-08-04 10:00:00,466.32,466.65,461.65,463.38,11579.0,456.8322,457.1555,452.2572,453.952,11579.0
2023-08-04 10:10:00,463.76,466.2,463.72,466.09,10908.0,454.3243,456.7147,454.2851,456.6069,10908.0
2023-08-04 10:20:00,466.82,468.02,465.51,468.02,3930.0,457.322,458.4976,456.0387,458.4976,3930.0
2023-08-04 10:30:00,467.38,469.19,467.14,468.19,4365.0,457.8706,459.6438,457.6355,458.6642,4365.0
2023-08-04 10:40:00,467.86,469.3,467.39,469.04,2301.0,458.3409,459.7516,457.8804,459.4969,2301.0
2023-08-04 10:50:00,469.05,469.05,467.92,468.77,1757.0,459.5067,459.5067,458.3997,459.2324,1757.0
2023-08-04 11:00:00,469.54,469.54,467.79,467.91,2223.0,459.9867,459.9867,458.2723,458.3899,2223.0
2023-08-04 11:10:00,467.78,468.51,467.7,468.22,3513.0,458.2625,458.9777,458.1841,458.6936,3513.0
2023-08-04 11:20:00,468.32,469.95,467.96,469.68,2997.0,458.7915,460.3884,458.4388,460.1239,2997.0
2023-08-04 11:30:00,469.52,470.11,469.37,469.55,3982.0,459.9671,460.5451,459.8202,459.9965,3982.0
2023-08-04 11:40:00,468.9,470.02,468.77,468.77,2566.0,459.3597,460.4569,459.2324,459.2324,2566.0
2023-08-04 11:50:00,468.51,469.13,468.51,468.92,1400.0,458.9777,459.585,458.9777,459.3793,1400.0
2023-08-04 12:00:00,468.92,469.67,468.54,469.06,6749.0,459.3793,460.1141,459.007,459.5165,6749.0
2023-08-04 12:10:00,468.99,469.73,468.98,469.5,2201.0,459.4479,460.1728,459.4381,459.9475,2201.0
2023-08-04 12:20:00,469.63,469.63,468.87,469.35,2313.0,460.0749,460.0749,459.3303,459.8006,2313.0
2023-08-04 12:30:00,469.25,469.65,469.01,469.21,1700.0,459.7026,460.0945,459.4675,459.6634,1700.0
2023-08-04 12:40:00,469.44,469.63,469.16,469.42,1632.0,459.8887,460.0749,459.6144,459.8691,1632.0
2023-08-04 12:50:00,469.64,470.11,469.29,469.97,4166.0,460.0847,460.5451,459.7418,460.408,4166.0
2023-08-04 13:00:00,469.77,469.88,469.05,469.22,1666.0,460.212,460.3198,459.5067,459.6732,1666.0
2023-08-04 13:10:00,469.18,469.65,468.86,468.97,3158.0,459.634,460.0945,459.3205,459.4283,3158.0
2023-08-04 13:20:00,469.3,469.37,468.24,468.36,6225.0,459.7516,459.8202,458.7132,458.8307,6225.0
2023-08-04 13:30:00,468.75,469.1,468.16,468.26,9601.0,459.2128,459.5557,458.6348,458.7327,9601.0
2023-08-04 13:40:00,468.16,469.14,468.15,468.85,2917.0,458.6348,459.5948,458.625,459.3107,2917.0
2023-08-04 13:50:00,468.62,468.62,467.76,467.76,3385.0,459.0854,459.0854,458.2429,458.2429,3385.0
2023-08-04 14:00:00,467.32,467.43,466.34,467.16,9336.0,457.8119,457.9196,456.8518,457.6551,9336.0
2023-08-04 14:10:00,466.88,467.74,466.0,466.27,5973.0,457.3808,458.2233,456.5187,456.7832,5973.0
2023-08-04 14:20:00,466.25,466.26,465.17,465.65,9321.0,456.7636,456.7734,455.7056,456.1758,9321.0
2023-08-04 14:30:00,465.43,466.26,464.28,464.5,12125.0,455.9603,456.7734,454.8337,455.0492,12125.0
2023-08-04 14:40:00,464.4,465.17,464.32,464.89,12630.0,454.9513,455.7056,454.8729,455.4313,12630.0
2023-08-04 14:50:00,464.83,466.62,464.83,465.84,22687.0,455.3725,457.1261,455.3725,456.362,22687.0
2023-08-04 15:00:00,465.84,466.2,465.42,465.47,3138.0,456.362,456.7147,455.9505,455.9995,3138.0
2023-08-04 15:10:00,465.3,466.43,465.29,465.85,6296.0,455.833,456.94,455.8232,456.3718,6296.0
2023-08-04 15:20:00,465.85,466.33,465.73,466.23,9241.0,456.3718,456.842,456.2542,456.744,9241.0
2023-08-04 15:30:00,466.37,466.61,465.7,465.76,9195.0,456.8812,457.1163,456.2248,456.2836,9195.0
2023-08-04 15:40:00,465.75,466.44,465.56,465.95,15589.0,456.2738,456.9498,456.0877,456.4697,15589.0
2023-08-04 15:50:00,465.9,466.44,465.59,465.94,48545.0,456.4208,456.9498,456.1171,456.4599,48545.0
2023-08-07 09:30:00,471.75,481.09,471.75,476.96,42843.0,462.1517,471.3017,462.1517,467.2557,42843.0
2023-08-07 09:40:00,475.63,477.03,474.41,476.79,12819.0,465.9528,467.3243,464.7576,467.0892,12819.0
2023-08-07 09:50:00,475.89,476.81,474.4,475.44,5516.0,466.2075,467.1088,464.7478,465.7667,5516.0
2023-08-07 10:00:00,475.38,478.65,474.58,478.65,19579.0,465.7079,468.9113,464.9242,468.9113,19579.0
2023-08-07 10:10:00,478.65,480.8,478.21,479.08,23200.0,468.9113,471.0176,468.4803,469.3326,23200.0
2023-08-07 10:20:00,478.74,482.48,477.75,481.93,13534.0,468.9995,472.6634,468.0297,472.1246,13534.0
2023-08-07 10:30:00,481.96,483.48,481.29,482.94,25682.0,472.154,473.6431,471.4976,473.1141,25682.0
2023-08-07 10:40:00,482.66,486.84,482.66,486.37,50517.0,472.8398,476.9347,472.8398,476.4743,50517.0
2023-08-07 10:50:00,485.99,486.72,484.7,486.71,21431.0,476.102,476.8172,474.8383,476.8074,21431.0
2023-08-07 11:00:00,486.54,487.0,482.22,483.5,29168.0,476.6408,477.0915,472.4087,473.6627,29168.0
2023-08-07 11:10:00,483.54,485.36,482.84,483.56,14790.0,473.7019,475.4848,473.0161,473.7214,14790.0
2023-08-07 11:20:00,483.87,485.97,483.87,485.19,12420.0,474.0251,476.0824,474.0251,475.3183,12420.0
2023-08-07 11:30:00,485.55,485.79,483.95,484.72,10449.0,475.671,475.9061,474.1035,474.8578,10449.0
2023-08-07 11:40:00,485.12,485.35,483.66,484.62,7190.0,475.2497,475.475,473.8194,474.7599,7190.0
2023-08-07 11:50:00,484.8,485.42,484.38,484.39,2806.0,474.9362,475.5436,474.5248,474.5346,2806.0
2023-08-07 12:00:00,484.2,486.32,483.56,485.67,17027.0,474.3484,476.4253,473.7214,475.7885,17027.0
2023-08-07 12:10:00,485.39,486.28,484.65,485.82,17354.0,475.5142,476.3861,474.7893,475.9355,17354.0
2023-08-07 12:20:00,486.2,486.4,485.4,486.37,3893.0,476.3077,476.5037,475.524,476.4743,3893.0
2023-08-07 12:30:00,486.37,487.19,484.81,487.19,16487.0,476.4743,477.2776,474.946,477.2776,16487.0
2023-08-07 12:40:00,486.7,487.79,486.0,487.4,9413.0,476.7976,477.8654,476.1118,477.4833,9413.0
2023-08-07 12:50:00,487.23,488.62,486.96,487.55,9033.0,477.3168,478.6785,477.0523,477.6303,9033.0
2023-08-07 13:00:00,487.79,488.58,487.43,487.85,14476.0,477.8654,478.6393,477.5127,477.9242,14476.0
2023-08-07 13:10:00,487.85,489.26,487.76,488.66,18154.0,477.9242,479.3055,477.836,478.7177,18154.0
2023-08-07 13:20:00,488.73,491.0,488.18,489.7,36185.0,478.7863,481.0101,478.2475,479.7365,36185.0
2023-08-07 13:30:00,489.97,490.13,488.66,488.8,21823.0,480.001,480.1578,478.7177,478.8548,21823.0
2023-08-07 13:40:00,488.73,490.6,488.73,490.6,5732.0,478.7863,480.6182,478.7863,480.6182,5732.0
2023-08-07 13:50:00,490.33,490.84,489.95,490.59,6827.0,480.3537,480.8533,479.9814,480.6084,6827.0
2023-08-07 14:00:00,490.72,491.04,489.7,490.09,9333.0,480.7358,481.0493,479.7365,480.1186,9333.0
2023-08-07 14:10:00,490.04,490.45,489.53,490.05,8337.0,480.0696,480.4713,479.57,480.0794,8337.0
2023-08-07 14:20:00,490.03,490.74,489.51,489.93,7497.0,480.0598,480.7554,479.5504,479.9618,7497.0
2023-08-07 14:30:00,489.98,490.39,489.78,489.91,7450.0,480.0108,480.4125,479.8149,479.9423,7450.0
2023-08-07 14:40:00,489.87,490.87,489.74,490.74,9408.0,479.9031,480.8827,479.7757,480.7554,9408.0
2023-08-07 14:50:00,490.74,492.22,490.21,491.1,39280.0,480.7554,482.2053,480.2361,481.108,39280.0
2023-08-07 15:00:00,491.0,491.88,490.62,490.62,20462.0,481.0101,481.8722,480.6378,480.6378,20462.0
2023-08-07 15:10:00,490.22,490.33,488.15,488.34,75244.0,480.2459,480.3537,478.2181,478.4042,75244.0
2023-08-07 15:20:00,488.25,488.25,484.44,484.72,31686.0,478.316,478.316,474.5835,474.8578,31686.0
2023-08-07 15:30:00,484.77,487.16,484.4,485.95,58687.0,474.9068,477.2482,474.5444,476.0628,58687.0
2023-08-07 15:40:00,486.06,488.15,485.99,487.25,22962.0,476.1706,478.2181,476.102,477.3364,22962.0
2023-08-07 15:50:00,487.38,488.0,486.1,486.56,81890.0,477.4637,478.0711,476.2098,476.6604,81890.0
2023-08-08 09:30:00,479.25,481.35,476.36,479.26,27270.0,470.9451,473.0087,468.1052,470.9549,27270.0
2023-08-08 09:40:00,480.07,481.6,476.5,476.52,18262.0,471.7509,473.2544,468.2428,468.2624,18262.0
2023-08-08 09:50:00,476.59,477.47,473.15,474.38,26084.0,468.3312,469.196,464.9508,466.1595,26084.0
2023-08-08 10:00:00,474.11,476.02,471.71,474.96,50667.0,465.8942,467.7711,463.5358,466.7294,50667.0
2023-08-08 10:10:00,474.72,474.73,469.46,470.29,29918.0,466.4936,466.5034,461.3248,462.1404,29918.0
2023-08-08 10:20:00,470.82,474.76,470.22,474.69,9188.0,462.6612,466.5329,462.0716,466.4641,9188.0
2023-08-08 10:30:00,474.56,474.59,471.69,472.08,25780.0,466.3364,466.3659,463.5161,463.8994,25780.0
2023-08-08 10:40:00,472.23,474.74,471.6,474.74,9417.0,464.0468,466.5133,463.4277,466.5133,9417.0
2023-08-08 10:50:00,474.73,475.21,473.03,473.45,5884.0,466.5034,466.9751,464.8329,465.2456,5884.0
2023-08-08 11:00:00,473.16,473.16,471.05,472.0,7509.0,464.9606,464.9606,462.8872,463.8207,7509.0
2023-08-08 11:10:00,471.98,472.03,471.03,471.77,17260.0,463.8011,463.8502,462.8676,463.5947,17260.0
2023-08-08 11:20:00,471.93,472.2,470.69,471.79,7063.0,463.752,464.0173,462.5334,463.6144,7063.0
2023-08-08 11:30:00,471.89,472.21,470.55,471.9,7817.0,463.7126,464.0271,462.3959,463.7225,7817.0
2023-08-08 11:40:00,471.76,472.68,471.57,471.76,9231.0,463.5849,464.489,463.3982,463.5849,9231.0
2023-08-08 11:50:00,471.14,471.14,469.65,470.37,3370.0,462.9756,462.9756,461.5115,462.219,3370.0
2023-08-08 12:00:00,470.37,472.47,470.37,472.38,14009.0,462.219,464.2826,462.219,464.1942,14009.0
2023-08-08 12:10:00,472.38,472.75,472.0,472.0,6251.0,464.1942,464.5577,463.8207,463.8207,6251.0
2023-08-08 12:20:00,472.16,472.99,471.83,472.9,5211.0,463.978,464.7936,463.6537,464.7051,5211.0
2023-08-08 12:30:00,473.14,474.15,473.14,473.83,5620.0,464.941,465.9335,464.941,465.619,5620.0
2023-08-08 12:40:00,473.81,475.35,473.22,475.31,10559.0,465.5994,467.1127,465.0196,467.0734,10559.0
2023-08-08 12:50:00,475.29,476.23,474.94,475.15,11600.0,467.0537,467.9774,466.7098,466.9162,11600.0
2023-08-08 13:00:00,474.94,477.47,474.81,477.47,16042.0,466.7098,469.196,466.582,469.196,16042.0
2023-08-08 13:10:00,477.23,477.83,476.71,477.71,6337.0,468.9601,469.5497,468.4491,469.4318,6337.0
2023-08-08 13:20:00,477.42,479.66,477.17,478.73,13582.0,469.1468,471.348,468.9012,470.4341,13582.0
2023-08-08 13:30:00,478.74,479.12,477.77,477.78,9461.0,470.4439,470.8174,469.4908,469.5006,9461.0
2023-08-08 13:40:00,477.85,478.57,477.8,477.98,7617.0,469.5694,470.2769,469.5202,469.6971,7617.0
2023-08-08 13:50:00,477.78,478.73,477.78,478.37,6928.0,469.5006,470.4341,469.5006,470.0804,6928.0
2023-08-08 14:00:00,478.09,478.21,477.82,477.82,4663.0,469.8052,469.9231,469.5399,469.5399,4663.0
2023-08-08 14:10:00,477.96,478.8,477.96,478.34,7330.0,469.6775,470.5029,469.6775,470.0509,7330.0
2023-08-08 14:20:00,478.45,478.86,478.16,478.29,3365.0,470.159,470.5619,469.874,470.0017,3365.0
2023-08-08 14:30:00,478.29,478.76,478.24,478.64,5898.0,470.0017,470.4636,469.9526,470.3457,5898.0
2023-08-08 14:40:00,478.19,478.74,477.98,478.46,5609.0,469.9035,470.4439,469.6971,470.1688,5609.0
2023-08-08 14:50:00,478.56,479.87,478.44,479.72,13413.0,470.2671,471.5544,470.1491,471.407,13413.0
2023-08-08 15:00:00,479.75,480.48,479.67,479.81,17745.0,471.4364,472.1538,471.3578,471.4954,17745.0
2023-08-08 15:10:00,479.85,479.98,479.1,479.25,21209.0,471.5347,471.6625,470.7977,470.9451,21209.0
2023-08-08 15:20:00,479.3,480.85,479.25,480.47,13633.0,470.9942,472.5174,470.9451,472.144,13633.0
2023-08-08 15:30:00,480.47,480.47,479.89,480.29,14228.0,472.144,472.144,471.574,471.9671,14228.0
2023-08-08 15:40:00,480.45,481.38,480.33,480.66,14417.0,472.1243,473.0382,472.0064,472.3307,14417.0
2023-08-08 15:50:00,480.87,481.26,480.45,480.45,52261.0,472.537,472.9203,472.1243,472.1243,52261.0
2023-08-09 09:30:00,480.62,481.51,477.33,477.81,9025.0,472.2914,473.1659,469.0584,469.5301,9025.0
2023-08-09 09:40:00,476.66,478.42,476.5,478.25,8103.0,468.4,470.1295,468.2428,469.9624,8103.0
2023-08-09 09:50:00,478.0,479.05,477.3,478.76,8006.0,469.7168,470.7486,469.0289,470.4636,8006.0
2023-08-09 10:00:00,478.6,480.32,478.03,478.79,12495.0,470.3064,471.9966,469.7462,470.4931,12495.0
2023-08-09 10:10:00,479.16,480.42,478.67,479.79,9192.0,470.8567,472.0948,470.3752,471.4757,9192.0
2023-08-09 10:20:00,479.58,480.72,478.64,480.45,8500.0,471.2694,472.3896,470.3457,472.1243,8500.0
2023-08-09 10:30:00,481.01,481.56,479.7,481.25,13946.0,472.6746,473.2151,471.3873,472.9104,13946.0
2023-08-09 10:40:00,481.35,482.1,480.6,481.7,3791.0,473.0087,473.7457,472.2717,473.3527,3791.0
2023-08-09 10:50:00,481.93,481.93,480.34,480.59,5385.0,473.5787,473.5787,472.0162,472.2619,5385.0
2023-08-09 11:00:00,480.64,483.21,480.64,482.27,7785.0,472.311,474.8365,472.311,473.9128,7785.0
2023-08-09 11:10:00,481.94,482.36,480.85,481.37,19308.0,473.5885,474.0012,472.5174,473.0284,19308.0
2023-08-09 11:20:00,481.12,482.29,480.84,481.99,10565.0,472.7827,473.9324,472.5076,473.6376,10565.0
2023-08-09 11:30:00,481.89,482.76,481.75,481.89,9815.0,473.5394,474.3943,473.4018,473.5394,9815.0
2023-08-09 11:40:00,481.9,482.22,480.35,480.36,10702.0,473.5492,473.8636,472.026,472.0359,10702.0
2023-08-09 11:50:00,480.22,480.35,478.11,479.14,26035.0,471.8983,472.026,469.8249,470.837,26035.0
2023-08-09 12:00:00,479.82,480.83,479.07,480.32,6743.0,471.5052,472.4977,470.7682,471.9966,6743.0
2023-08-09 12:10:00,480.27,480.53,479.85,480.06,7663.0,471.9474,472.2029,471.5347,471.7411,7663.0
2023-08-09 12:20:00,480.06,481.06,479.87,480.94,5000.0,471.7411,472.7237,471.5544,472.6058,5000.0
2023-08-09 12:30:00,480.94,481.5,480.23,481.5,3195.0,472.6058,473.1561,471.9081,473.1561,3195.0
2023-08-09 12:40:00,481.19,481.19,480.72,481.07,2306.0,472.8515,472.8515,472.3896,472.7336,2306.0
2023-08-09 12:50:00,481.44,481.53,480.68,480.74,3317.0,473.0972,473.1856,472.3503,472.4093,3317.0
2023-08-09 13:00:00,480.8,482.89,480.73,482.7,4300.0,472.4682,474.522,472.3995,474.3353,4300.0
2023-08-09 13:10:00,482.58,483.56,482.58,483.38,5195.0,474.2174,475.1804,474.2174,475.0035,5195.0
2023-08-09 13:20:00,482.91,484.14,482.9,483.55,4601.0,474.5417,475.7504,474.5319,475.1706,4601.0
2023-08-09 13:30:00,483.75,483.94,483.0,483.74,2402.0,475.3671,475.5538,474.6301,475.3573,2402.0
2023-08-09 13:40:00,483.85,483.85,482.81,482.81,2303.0,475.4654,475.4654,474.4434,474.4434,2303.0
2023-08-09 13:50:00,482.75,482.75,480.5,480.5,19126.0,474.3845,474.3845,472.1734,472.1734,19126.0
2023-08-09 14:00:00,480.5,480.6,479.84,480.19,24454.0,472.1734,472.2717,471.5249,471.8688,24454.0
2023-08-09 14:10:00,480.0,481.14,479.99,480.98,11495.0,471.6821,472.8024,471.6723,472.6451,11495.0
2023-08-09 14:20:00,481.19,481.2,480.0,480.18,2000.0,472.8515,472.8613,471.6821,471.859,2000.0
2023-08-09 14:30:00,480.67,481.13,480.55,481.13,6264.0,472.3405,472.7925,472.2226,472.7925,6264.0
2023-08-09 14:40:00,481.0,482.17,481.0,481.81,3585.0,472.6648,473.8145,472.6648,473.4607,3585.0
2023-08-09 14:50:00,482.16,482.24,481.24,481.24,3655.0,473.8047,473.8833,472.9006,472.9006,3655.0
2023-08-09 15:00:00,481.38,482.28,481.12,481.34,5403.0,473.0382,473.9226,472.7827,472.9989,5403.0
2023-08-09 15:10:00,481.01,481.29,480.35,481.22,6350.0,472.6746,472.9498,472.026,472.881,6350.0
2023-08-09 15:20:00,481.02,481.65,480.92,481.18,5998.0,472.6844,473.3035,472.5862,472.8417,5998.0
2023-08-09 15:30:00,481.37,481.78,479.83,479.85,10190.0,473.0284,473.4313,471.5151,471.5347,10190.0
2023-08-09 15:40:00,480.0,480.99,478.88,480.95,61996.0,471.6821,472.655,470.5815,472.6156,61996.0
2023-08-09 15:50:00,480.55,480.65,478.64,479.31,69282.0,472.2226,472.3208,470.3457,471.0041,69282.0
2023-08-10 09:30:00,480.11,484.26,480.11,482.61,10093.0,471.7902,475.8683,471.7902,474.2469,10093.0
2023-08-10 09:40:00,482.5,488.62,482.46,488.62,11526.0,474.1388,480.1527,474.0995,480.1527,11526.0
2023-08-10 09:50:00,488.5,488.5,486.81,487.67,26301.0,480.0348,480.0348,478.3741,479.2192,26301.0
2023-08-10 10:00:00,488.33,489.0,487.34,488.54,9973.0,479.8678,480.5261,478.8949,480.0741,9973.0
2023-08-10 10:10:00,488.11,488.6,486.73,488.47,6813.0,479.6516,480.1331,478.2955,480.0053,6813.0
2023-08-10 10:20:00,488.25,488.41,487.32,487.59,10564.0,479.7891,479.9464,478.8753,479.1406,10564.0
2023-08-10 10:30:00,487.89,487.89,486.58,486.89,21538.0,479.4354,479.4354,478.1481,478.4527,21538.0
2023-08-10 10:40:00,486.9,486.9,482.63,483.89,24608.0,478.4625,478.4625,474.2665,475.5047,24608.0
2023-08-10 10:50:00,483.92,486.1,483.84,485.73,22647.0,475.5342,477.6764,475.4556,477.3128,22647.0
2023-08-10 11:00:00,485.75,485.78,483.55,484.54,10000.0,477.3325,477.3619,475.1706,476.1434,10000.0
2023-08-10 11:10:00,484.31,485.71,483.99,484.45,19654.0,475.9174,477.2932,475.603,476.055,19654.0
2023-08-10 11:20:00,484.2,484.8,483.66,484.63,12121.0,475.8093,476.3989,475.2787,476.2319,12121.0
2023-08-10 11:30:00,484.92,485.67,484.62,485.16,6972.0,476.5169,477.2539,476.2221,476.7527,6972.0
2023-08-10 11:40:00,484.99,485.16,482.02,482.26,10189.0,476.5856,476.7527,473.6671,473.9029,10189.0
2023-08-10 11:50:00,482.67,482.67,480.41,481.73,9300.0,474.3058,474.3058,472.085,473.3821,9300.0
2023-08-10 12:00:00,482.13,482.35,480.58,480.77,22317.0,473.7752,473.9914,472.2521,472.4388,22317.0
2023-08-10 12:10:00,480.6,481.04,480.02,480.71,14473.0,472.2717,472.7041,471.7018,472.3798,14473.0
2023-08-10 12:20:00,480.52,480.98,478.1,478.6,8203.0,472.1931,472.6451,469.815,470.3064,8203.0
2023-08-10 12:30:00,478.33,480.43,478.13,480.43,5637.0,470.041,472.1047,469.8445,472.1047,5637.0
2023-08-10 12:40:00,480.3,481.58,480.07,481.56,5267.0,471.9769,473.2347,471.7509,473.2151,5267.0
2023-08-10 12:50:00,481.55,481.71,479.61,479.93,9236.0,473.2053,473.3625,471.2989,471.6133,9236.0
2023-08-10 13:00:00,479.7,481.22,479.7,481.06,6624.0,471.3873,472.881,471.3873,472.7237,6624.0
2023-08-10 13:10:00,480.35,480.46,479.65,479.83,1900.0,472.026,472.1341,471.3382,471.5151,1900.0
2023-08-10 13:20:00,479.63,480.0,479.0,479.72,6015.0,471.3185,471.6821,470.6994,471.407,6015.0
2023-08-10 13:30:00,479.36,479.42,478.25,478.25,7022.0,471.0532,471.1122,469.9624,469.9624,7022.0
2023-08-10 13:40:00,478.41,478.41,476.89,477.84,4481.0,470.1197,470.1197,468.626,469.5595,4481.0
2023-08-10 13:50:00,478.2,478.28,475.92,477.02,2640.0,469.9133,469.9919,467.6728,468.7538,2640.0
2023-08-10 14:00:00,476.61,478.89,476.36,478.89,7300.0,468.3509,470.5913,468.1052,470.5913,7300.0
2023-08-10 14:10:00,478.94,481.51,478.83,481.05,42815.0,470.6405,473.1659,470.5324,472.7139,42815.0
2023-08-10 14:20:00,481.05,481.5,479.87,481.5,14866.0,472.7139,473.1561,471.5544,473.1561,14866.0
2023-08-10 14:30:00,481.5,481.79,480.02,480.81,19267.0,473.1561,473.4411,471.7018,472.4781,19267.0
2023-08-10 14:40:00,480.38,480.55,479.58,480.29,2494.0,472.0555,472.2226,471.2694,471.9671,2494.0
2023-08-10 14:50:00,480.42,482.2,480.33,482.07,4521.0,472.0948,473.844,472.0064,473.7162,4521.0
2023-08-10 15:00:00,481.72,481.72,479.82,480.77,6060.0,473.3723,473.3723,471.5052,472.4388,6060.0
2023-08-10 15:10:00,481.06,482.23,480.8,482.14,4739.0,472.7237,473.8735,472.4682,473.785,4739.0
2023-08-10 15:20:00,481.66,481.66,480.5,481.35,19597.0,473.3133,473.3133,472.1734,473.0087,19597.0
2023-08-10 15:30:00,481.45,482.37,480.93,481.93,24734.0,473.107,474.011,472.596,473.5787,24734.0
2023-08-10 15:40:00,482.0,483.17,481.91,483.17,42470.0,473.6475,474.7972,473.559,474.7972,42470.0
2023-08-10 15:50:00,483.0,483.78,481.65,482.35,64274.0,474.6301,475.3966,473.3035,473.9914,64274.0
2023-08-11 09:30:00,481.31,487.03,480.37,484.88,12116.0,472.9694,478.5903,472.0457,476.4775,12116.0
2023-08-11 09:40:00,484.98,485.54,483.67,484.42,4581.0,476.5758,477.1261,475.2885,476.0255,4581.0
2023-08-11 09:50:00,484.0,484.0,481.61,482.01,5148.0,475.6128,475.6128,473.2642,473.6573,5148.0
2023-08-11 10:00:00,482.07,483.05,481.69,482.34,4508.0,473.7162,474.6793,473.3428,473.9816,4508.0
2023-08-11 10:10:00,482.1,484.34,480.94,484.34,7289.0,473.7457,475.9469,472.6058,475.9469,7289.0
2023-08-11 10:20:00,484.02,486.43,484.01,485.71,5934.0,475.6324,478.0007,475.6226,477.2932,5934.0
2023-08-11 10:30:00,485.9,487.0,485.54,486.77,3694.0,477.4799,478.5608,477.1261,478.3348,3694.0
2023-08-11 10:40:00,485.86,485.86,484.38,484.79,5292.0,477.4406,477.4406,475.9862,476.3891,5292.0
2023-08-11 10:50:00,484.66,486.19,484.66,485.83,10634.0,476.2614,477.7648,476.2614,477.4111,10634.0
2023-08-11 11:00:00,485.65,485.96,485.42,485.43,2300.0,477.2342,477.5388,477.0082,477.018,2300.0
2023-08-11 11:10:00,485.42,485.71,484.84,485.49,7595.0,477.0082,477.2932,476.4382,477.077,7595.0
2023-08-11 11:20:00,485.49,485.95,485.45,485.94,4330.0,477.077,477.529,477.0377,477.5192,4330.0
2023-08-11 11:30:00,485.89,486.42,485.61,485.89,4452.0,477.47,477.9909,477.1949,477.47,4452.0
2023-08-11 11:40:00,485.88,486.08,484.6,484.7,9803.0,477.4602,477.6567,476.2024,476.3007,9803.0
2023-08-11 11:50:00,484.5,486.56,483.91,486.56,4426.0,476.1041,478.1284,475.5244,478.1284,4426.0
2023-08-11 12:00:00,486.58,486.58,485.81,485.87,17064.0,478.1481,478.1481,477.3914,477.4504,17064.0
2023-08-11 12:10:00,485.87,488.5,485.87,488.28,17699.0,477.4504,480.0348,477.4504,479.8186,17699.0
2023-08-11 12:20:00,488.49,488.92,485.94,486.5,9007.0,480.025,480.4475,477.5192,478.0695,9007.0
2023-08-11 12:30:00,486.79,487.05,486.37,486.43,3621.0,478.3544,478.6099,477.9417,478.0007,3621.0
2023-08-11 12:40:00,486.47,486.49,486.11,486.39,600.0,478.04,478.0596,477.6862,477.9614,600.0
2023-08-11 12:50:00,486.49,486.59,485.91,486.4,2350.0,478.0596,478.1579,477.4897,477.9712,2350.0
2023-08-11 13:00:00,487.11,487.28,485.71,485.72,2000.0,478.6689,478.836,477.2932,477.303,2000.0
2023-08-11 13:10:00,485.63,486.56,485.63,486.39,4175.0,477.2145,478.1284,477.2145,477.9614,4175.0
2023-08-11 13:20:00,486.65,486.89,485.84,486.36,2859.0,478.2169,478.4527,477.4209,477.9319,2859.0
2023-08-11 13:30:00,486.66,486.79,485.82,485.97,2932.0,478.2267,478.3544,477.4013,477.5487,2932.0
2023-08-11 13:40:00,486.08,486.36,485.68,485.89,6237.0,477.6567,477.9319,477.2637,477.47,6237.0
2023-08-11 13:50:00,485.89,486.14,485.05,486.14,3735.0,477.47,477.7157,476.6446,477.7157,3735.0
2023-08-11 14:00:00,486.11,486.44,485.95,486.39,3700.0,477.6862,478.0105,477.529,477.9614,3700.0
2023-08-11 14:10:00,486.41,486.54,486.14,486.41,1470.0,477.981,478.1088,477.7157,477.981,1470.0
2023-08-11 14:20:00,486.35,486.86,485.98,486.41,3266.0,477.9221,478.4232,477.5585,477.981,3266.0
2023-08-11 14:30:00,486.52,487.68,486.36,487.68,4189.0,478.0891,479.229,477.9319,479.229,4189.0
2023-08-11 14:40:00,487.77,488.2,487.28,488.12,19200.0,479.3175,479.74,478.836,479.6614,19200.0
2023-08-11 14:50:00,487.85,488.16,487.47,487.97,9516.0,479.3961,479.7007,479.0227,479.514,9516.0
2023-08-11 15:00:00,487.9,488.15,487.34,487.78,13155.0,479.4452,479.6909,478.8949,479.3273,13155.0
2023-08-11 15:10:00,487.56,488.13,487.41,487.78,4824.0,479.1111,479.6712,478.9637,479.3273,4824.0
2023-08-11 15:20:00,488.18,488.57,487.66,488.25,3165.0,479.7204,480.1036,479.2094,479.7891,3165.0
2023-08-11 15:30:00,488.13,488.34,487.57,488.01,9466.0,479.6712,479.8776,479.1209,479.5533,9466.0
2023-08-11 15:40:00,487.95,488.68,487.64,487.97,21230.0,479.4943,480.2117,479.1897,479.514,21230.0
2023-08-11 15:50:00,487.58,488.32,487.15,488.32,43672.0,479.1308,479.8579,478.7082,479.8579,43672.0
2023-08-14 09:30:00,484.89,487.88,483.08,486.34,12845.0,476.4874,479.4256,474.7087,477.9122,12845.0
2023-08-14 09:40:00,486.74,486.74,484.07,484.68,9626.0,478.3053,478.3053,475.6816,476.281,9626.0
2023-08-14 09:50:00,484.87,486.19,483.85,483.86,10240.0,476.4677,477.7648,475.4654,475.4752,10240.0
2023-08-14 10:00:00,484.02,486.27,482.58,486.15,14480.0,475.6324,477.8435,474.2174,477.7255,14480.0
2023-08-14 10:10:00,486.39,487.51,485.78,485.78,8633.0,477.9614,479.062,477.3619,477.3619,8633.0
2023-08-14 10:20:00,486.11,486.48,484.18,484.66,5680.0,477.6862,478.0498,475.7897,476.2614,5680.0
2023-08-14 10:30:00,484.5,485.53,484.34,485.0,11512.0,476.1041,477.1163,475.9469,476.5955,11512.0
2023-08-14 10:40:00,484.94,485.59,484.38,484.46,7917.0,476.5365,477.1752,475.9862,476.0648,7917.0
2023-08-14 10:50:00,484.46,486.64,484.37,486.37,9823.0,476.0648,478.207,475.9764,477.9417,9823.0
2023-08-14 11:00:00,486.87,486.87,486.06,486.29,3596.0,478.4331,478.4331,477.6371,477.8631,3596.0
2023-08-14 11:10:00,486.46,487.8,486.46,487.4,6002.0,478.0302,479.3469,478.0302,478.9539,6002.0
2023-08-14 11:20:00,487.68,489.49,487.51,489.27,7750.0,479.229,481.0077,479.062,480.7915,7750.0
2023-08-14 11:30:00,489.35,489.36,487.9,488.19,5552.0,480.8701,480.8799,479.4452,479.7302,5552.0
2023-08-14 11:40:00,488.2,488.88,487.9,488.4,3535.0,479.74,480.4082,479.4452,479.9365,3535.0
2023-08-14 11:50:00,488.61,489.16,488.35,488.62,3929.0,480.1429,480.6834,479.8874,480.1527,3929.0
2023-08-14 12:00:00,488.65,489.16,488.4,488.75,3302.0,480.1822,480.6834,479.9365,480.2805,3302.0
2023-08-14 12:10:00,489.08,489.08,487.47,488.17,6920.0,480.6048,480.6048,479.0227,479.7105,6920.0
2023-08-14 12:20:00,488.0,488.62,487.27,487.82,7058.0,479.5435,480.1527,478.8261,479.3666,7058.0
2023-08-14 12:30:00,487.65,487.84,486.41,486.41,3016.0,479.1995,479.3863,477.981,477.981,3016.0
2023-08-14 12:40:00,486.67,487.06,486.06,486.98,5045.0,478.2365,478.6198,477.6371,478.5412,5045.0
2023-08-14 12:50:00,486.99,487.79,486.98,487.54,4473.0,478.551,479.3371,478.5412,479.0914,4473.0
2023-08-14 13:00:00,487.29,488.19,487.25,487.72,5637.0,478.8458,479.7302,478.8065,479.2683,5637.0
2023-08-14 13:10:00,488.0,488.0,487.32,487.64,6752.0,479.5435,479.5435,478.8753,479.1897,6752.0
2023-08-14 13:20:00,487.74,488.2,487.59,487.95,9612.0,479.288,479.74,479.1406,479.4943,9612.0
2023-08-14 13:30:00,488.02,488.27,487.39,487.97,4381.0,479.5631,479.8088,478.944,479.514,4381.0
2023-08-14 13:40:00,487.89,488.16,487.71,487.71,2593.0,479.4354,479.7007,479.2585,479.2585,2593.0
2023-08-14 13:50:00,487.68,487.68,487.1,487.54,2721.0,479.229,479.229,478.6591,479.0914,2721.0
2023-08-14 14:00:00,487.43,487.77,487.08,487.34,4932.0,478.9834,479.3175,478.6394,478.8949,4932.0
2023-08-14 14:10:00,487.25,487.73,487.01,487.08,11029.0,478.8065,479.2782,478.5706,478.6394,11029.0
2023-08-14 14:20:00,487.49,488.02,487.46,487.66,9076.0,479.0423,479.5631,479.0128,479.2094,9076.0
2023-08-14 14:30:00,487.77,487.77,487.17,487.56,2877.0,479.3175,479.3175,478.7279,479.1111,2877.0
2023-08-14 14:40:00,487.48,487.66,486.19,486.7,5319.0,479.0325,479.2094,477.7648,478.266,5319.0
2023-08-14 14:50:00,486.49,487.62,486.49,487.0,8872.0,478.0596,479.1701,478.0596,478.5608,8872.0
2023-08-14 15:00:00,487.09,487.29,486.11,486.2,13632.0,478.6492,478.8458,477.6862,477.7747,13632.0
2023-08-14 15:10:00,486.3,486.5,486.13,486.43,18739.0,477.8729,478.0695,477.7059,478.0007,18739.0
2023-08-14 15:20:00,486.43,487.03,486.28,486.7,6031.0,478.0007,478.5903,477.8533,478.266,6031.0
2023-08-14 15:30:00,486.65,487.74,486.55,487.41,12393.0,478.2169,479.288,478.1186,478.9637,12393.0
2023-08-14 15:40:00,487.54,487.71,486.57,487.13,13689.0,479.0914,479.2585,478.1383,478.6886,13689.0
2023-08-14 15:50:00,487.24,487.74,486.65,487.39,34381.0,478.7966,479.288,478.2169,478.944,34381.0
2023-08-15 09:30:00,483.0,483.52,480.01,482.28,12468.0,474.6301,475.1411,471.6919,473.9226,12468.0
2023-08-15 09:40:00,482.48,482.94,481.5,481.51,18352.0,474.1191,474.5712,473.1561,473.1659,18352.0
2023-08-15 09:50:00,481.84,484.15,481.83,484.15,6716.0,473.4902,475.7602,473.4804,475.7602,6716.0
2023-08-15 10:00:00,483.47,483.73,481.48,481.67,14818.0,475.092,475.3475,473.1365,473.3232,14818.0
2023-08-15 10:10:00,481.68,483.1,481.68,482.29,7949.0,473.333,474.7284,473.333,473.9324,7949.0
2023-08-15 10:20:00,482.35,482.35,480.52,481.1,8285.0,473.9914,473.9914,472.1931,472.763,8285.0
2023-08-15 10:30:00,480.88,482.02,478.74,479.51,18824.0,472.5469,473.6671,470.4439,471.2006,18824.0
2023-08-15 10:40:00,479.47,480.66,478.96,480.15,17313.0,471.1613,472.3307,470.6601,471.8295,17313.0
2023-08-15 10:50:00,480.12,480.54,479.83,480.23,3041.0,471.8,472.2128,471.5151,471.9081,3041.0
2023-08-15 11:00:00,480.49,482.03,480.49,482.03,2856.0,472.1636,473.6769,472.1636,473.6769,2856.0
2023-08-15 11:10:00,482.34,482.34,481.6,482.15,2994.0,473.9816,473.9816,473.2544,473.7949,2994.0
2023-08-15 11:20:00,481.66,482.5,480.95,482.5,5473.0,473.3133,474.1388,472.6156,474.1388,5473.0
2023-08-15 11:30:00,482.67,482.67,481.52,481.52,2262.0,474.3058,474.3058,473.1758,473.1758,2262.0
2023-08-15 11:40:00,481.65,481.95,481.0,481.38,7985.0,473.3035,473.5983,472.6648,473.0382,7985.0
2023-08-15 11:50:00,481.04,481.6,480.78,481.31,4461.0,472.7041,473.2544,472.4486,472.9694,4461.0
2023-08-15 12:00:00,481.1,481.6,481.1,481.25,5542.0,472.763,473.2544,472.763,472.9104,5542.0
2023-08-15 12:10:00,481.27,481.89,481.1,481.75,5986.0,472.9301,473.5394,472.763,473.4018,5986.0
2023-08-15 12:20:00,481.62,481.95,481.22,481.49,1300.0,473.274,473.5983,472.881,473.1463,1300.0
2023-08-15 12:30:00,481.76,481.8,481.22,481.66,3039.0,473.4116,473.4509,472.881,473.3133,3039.0
2023-08-15 12:40:00,481.3,481.65,481.17,481.41,6422.0,472.9596,473.3035,472.8318,473.0677,6422.0
2023-08-15 12:50:00,481.11,481.3,480.57,480.57,11177.0,472.7729,472.9596,472.2422,472.2422,11177.0
2023-08-15 13:00:00,480.2,480.89,480.09,480.37,5030.0,471.8786,472.5567,471.7706,472.0457,5030.0
2023-08-15 13:10:00,480.44,481.15,480.36,481.0,9000.0,472.1145,472.8122,472.0359,472.6648,9000.0
2023-08-15 13:20:00,481.0,481.66,480.62,481.22,13706.0,472.6648,473.3133,472.2914,472.881,13706.0
2023-08-15 13:30:00,481.19,481.8,481.1,481.23,13890.0,472.8515,473.4509,472.763,472.8908,13890.0
2023-08-15 13:40:00,481.39,482.52,481.16,481.84,6161.0,473.048,474.1584,472.822,473.4902,6161.0
2023-08-15 13:50:00,482.13,482.46,481.82,482.06,6717.0,473.7752,474.0995,473.4706,473.7064,6717.0
2023-08-15 14:00:00,482.3,482.3,481.84,481.93,4892.0,473.9423,473.9423,473.4902,473.5787,4892.0
2023-08-15 14:10:00,481.94,482.65,481.93,482.27,6096.0,473.5885,474.2862,473.5787,473.9128,6096.0
2023-08-15 14:20:00,482.23,482.65,482.04,482.5,5735.0,473.8735,474.2862,473.6868,474.1388,5735.0
2023-08-15 14:30:00,482.68,483.26,482.55,483.17,5160.0,474.3157,474.8856,474.1879,474.7972,5160.0
2023-08-15 14:40:00,483.18,484.13,483.17,483.81,7778.0,474.807,475.7405,474.7972,475.4261,7778.0
2023-08-15 14:50:00,483.95,484.28,483.73,484.28,1800.0,475.5637,475.8879,475.3475,475.8879,1800.0
2023-08-15 15:00:00,484.09,484.85,484.08,484.74,6828.0,475.7012,476.4481,475.6914,476.34,6828.0
2023-08-15 15:10:00,484.77,484.98,483.57,484.34,10427.0,476.3695,476.5758,475.1902,475.9469,10427.0
2023-08-15 15:20:00,484.0,484.0,481.53,482.39,29404.0,475.6128,475.6128,473.1856,474.0307,29404.0
2023-08-15 15:30:00,482.27,482.59,481.53,481.74,22133.0,473.9128,474.2272,473.1856,473.392,22133.0
2023-08-15 15:40:00,481.47,482.15,481.2,481.46,37339.0,473.1266,473.7949,472.8613,473.1168,37339.0
2023-08-15 15:50:00,481.37,482.71,481.2,481.87,54332.0,473.0284,474.3451,472.8613,473.5197,54332.0
2023-08-16 09:30:00,481.43,486.51,481.01,486.51,18940.0,473.0873,478.0793,472.6746,478.0793,18940.0
2023-08-16 09:40:00,487.42,491.08,486.71,490.44,23804.0,478.9735,482.5701,478.2758,481.9412,23804.0
2023-08-16 09:50:00,490.2,491.63,486.76,487.51,17630.0,481.7054,483.1106,478.325,479.062,17630.0
2023-08-16 10:00:00,487.19,487.19,485.52,486.4,14122.0,478.7475,478.7475,477.1065,477.9712,14122.0
2023-08-16 10:10:00,486.12,487.89,486.03,486.49,12568.0,477.6961,479.4354,477.6076,478.0596,12568.0
2023-08-16 10:20:00,486.35,486.55,485.3,486.0,8064.0,477.9221,478.1186,476.8903,477.5781,8064.0
2023-08-16 10:30:00,486.0,486.03,484.58,484.59,8605.0,477.5781,477.6076,476.1827,476.1926,8605.0
2023-08-16 10:40:00,484.27,485.41,483.86,484.06,7327.0,475.8781,476.9984,475.4752,475.6718,7327.0
2023-08-16 10:50:00,484.09,485.35,484.07,485.35,1000.0,475.7012,476.9394,475.6816,476.9394,1000.0
2023-08-16 11:00:00,485.2,485.2,484.38,484.88,2400.0,476.792,476.792,475.9862,476.4775,2400.0
2023-08-16 11:10:00,484.8,484.8,481.59,481.88,3284.0,476.3989,476.3989,473.2446,473.5295,3284.0
2023-08-16 11:20:00,481.94,482.21,480.89,481.34,2464.0,473.5885,473.8538,472.5567,472.9989,2464.0
2023-08-16 11:30:00,481.13,482.75,480.89,481.99,7620.0,472.7925,474.3845,472.5567,473.6376,7620.0
2023-08-16 11:40:00,481.78,482.17,480.38,481.19,6928.0,473.4313,473.8145,472.0555,472.8515,6928.0
2023-08-16 11:50:00,480.99,481.57,479.49,479.71,5924.0,472.655,473.2249,471.1809,471.3971,5924.0
2023-08-16 12:00:00,479.53,479.91,478.38,478.59,16122.0,471.2203,471.5937,470.0902,470.2965,16122.0
2023-08-16 12:10:00,478.38,478.75,475.75,476.23,8227.0,470.0902,470.4538,467.5058,467.9774,8227.0
2023-08-16 12:20:00,476.13,476.13,475.25,475.31,3071.0,467.8792,467.8792,467.0144,467.0734,3071.0
2023-08-16 12:30:00,475.28,476.63,474.63,475.75,9287.0,467.0439,468.3705,466.4052,467.5058,9287.0
2023-08-16 12:40:00,475.71,475.71,474.46,474.79,9005.0,467.4665,467.4665,466.2381,466.5624,9005.0
2023-08-16 12:50:00,474.52,474.8,473.93,474.49,4080.0,466.2971,466.5722,465.7173,466.2676,4080.0
2023-08-16 13:00:00,474.5,474.57,472.04,472.34,12797.0,466.2774,466.3462,463.86,464.1548,12797.0
2023-08-16 13:10:00,472.41,473.22,471.85,472.43,10377.0,464.2236,465.0196,463.6733,464.2433,10377.0
2023-08-16 13:20:00,472.3,473.1,471.54,472.02,7726.0,464.1155,464.9017,463.3687,463.8404,7726.0
2023-08-16 13:30:00,472.13,472.16,470.81,470.87,4574.0,463.9485,463.978,462.6514,462.7103,4574.0
2023-08-16 13:40:00,471.3,471.96,470.27,471.86,8288.0,463.1329,463.7814,462.1207,463.6832,8288.0
2023-08-16 13:50:00,471.76,472.4,471.38,471.67,5350.0,463.5849,464.2138,463.2115,463.4965,5350.0
2023-08-16 14:00:00,471.53,471.58,469.69,470.14,4966.0,463.3589,463.408,461.5508,461.993,4966.0
2023-08-16 14:10:00,469.99,471.24,469.01,471.24,8859.0,461.8456,463.0739,460.8826,463.0739,8859.0
2023-08-16 14:20:00,471.31,471.73,470.07,470.44,6111.0,463.1427,463.5554,461.9242,462.2878,6111.0
2023-08-16 14:30:00,470.56,471.14,470.29,470.98,4080.0,462.4057,462.9756,462.1404,462.8184,4080.0
2023-08-16 14:40:00,470.58,471.08,470.01,470.31,4403.0,462.4253,462.9167,461.8652,462.16,4403.0
2023-08-16 14:50:00,470.08,470.5,469.85,470.33,5468.0,461.934,462.3467,461.708,462.1797,5468.0
2023-08-16 15:00:00,470.19,470.2,468.67,468.8,7202.0,462.0421,462.0519,460.5484,460.6762,7202.0
2023-08-16 15:10:00,469.05,469.06,465.19,465.73,16831.0,460.9219,460.9317,457.1288,457.6594,16831.0
2023-08-16 15:20:00,465.53,466.76,465.12,466.4,22796.0,457.4629,458.6715,457.06,458.3178,22796.0
2023-08-16 15:30:00,466.33,466.89,464.94,464.95,15527.0,458.249,458.7993,456.8831,456.8929,15527.0
2023-08-16 15:40:00,465.12,465.12,463.75,463.95,22390.0,457.06,457.06,455.7137,455.9102,22390.0
2023-08-16 15:50:00,463.69,464.92,463.49,463.93,36674.0,455.6547,456.8634,455.4582,455.8906,36674.0
2023-08-17 09:30:00,468.64,472.5,467.0,468.17,12947.0,460.519,464.3121,458.9074,460.0571,12947.0
2023-08-17 09:40:00,468.27,468.49,464.31,465.18,8484.0,460.1554,460.3716,456.264,457.1189,8484.0
2023-08-17 09:50:00,465.18,467.47,463.99,464.31,5688.0,457.1189,459.3692,455.9495,456.264,5688.0
2023-08-17 10:00:00,464.59,467.91,464.39,467.91,8727.0,456.5391,459.8016,456.3426,459.8016,8727.0
2023-08-17 10:10:00,467.71,468.74,466.09,466.33,9805.0,459.6051,460.6172,458.0132,458.249,9805.0
2023-08-17 10:20:00,466.05,466.68,464.54,464.7,5706.0,457.9738,458.5929,456.49,456.6472,5706.0
2023-08-17 10:30:00,464.56,464.81,462.35,462.71,11772.0,456.5097,456.7553,454.338,454.6917,11772.0
2023-08-17 10:40:00,462.67,463.99,462.1,462.69,7798.0,454.6524,455.9495,454.0923,454.6721,7798.0
2023-08-17 10:50:00,462.49,464.35,462.49,463.45,9973.0,454.4755,456.3033,454.4755,455.4189,9973.0
2023-08-17 11:00:00,463.73,463.73,462.34,463.11,7573.0,455.6941,455.6941,454.3281,455.0848,7573.0
2023-08-17 11:10:00,463.11,463.11,461.03,461.65,8399.0,455.0848,455.0848,453.0408,453.6501,8399.0
2023-08-17 11:20:00,461.66,461.91,461.2,461.7,4855.0,453.6599,453.9056,453.2079,453.6992,4855.0
2023-08-17 11:30:00,461.7,461.83,459.08,459.27,10518.0,453.6992,453.827,451.1246,451.3113,10518.0
2023-08-17 11:40:00,459.27,460.22,458.68,458.69,5819.0,451.3113,452.2449,450.7316,450.7414,5819.0
2023-08-17 11:50:00,458.66,459.4,457.82,458.88,8696.0,450.7119,451.4391,449.8865,450.9281,8696.0
2023-08-17 12:00:00,459.12,459.85,458.71,459.5,4638.0,451.1639,451.8813,450.761,451.5374,4638.0
2023-08-17 12:10:00,459.94,459.94,459.12,459.73,3665.0,451.9697,451.9697,451.1639,451.7634,3665.0
2023-08-17 12:20:00,459.71,461.84,459.71,461.26,5827.0,451.7437,453.8368,451.7437,453.2669,5827.0
2023-08-17 12:30:00,461.25,461.45,460.29,460.55,3422.0,453.257,453.4536,452.3137,452.5692,3422.0
2023-08-17 12:40:00,460.55,461.44,460.33,460.93,4951.0,452.5692,453.4437,452.353,452.9426,4951.0
2023-08-17 12:50:00,461.54,462.28,461.54,461.92,1500.0,453.542,454.2692,453.542,453.9154,1500.0
2023-08-17 13:00:00,461.94,462.13,460.88,460.99,4653.0,453.9351,454.1218,452.8934,453.0015,4653.0
2023-08-17 13:10:00,460.54,462.19,460.53,461.78,5004.0,452.5593,454.1807,452.5495,453.7778,5004.0
2023-08-17 13:20:00,461.97,463.36,461.48,461.52,10233.0,453.9646,455.3305,453.483,453.5223,10233.0
2023-08-17 13:30:00,461.2,461.46,459.86,460.06,5005.0,453.2079,453.4634,451.8911,452.0876,5005.0
2023-08-17 13:40:00,459.93,459.96,458.76,458.77,4195.0,451.9599,451.9894,450.8102,450.82,4195.0
2023-08-17 13:50:00,458.78,459.06,457.99,458.85,5500.0,450.8298,451.105,450.0535,450.8986,5500.0
2023-08-17 14:00:00,458.94,458.94,457.31,457.55,8015.0,450.9871,450.9871,449.3853,449.6211,8015.0
2023-08-17 14:10:00,457.18,457.52,455.22,455.89,20231.0,449.2576,449.5917,447.3315,447.9899,20231.0
2023-08-17 14:20:00,456.0,456.25,455.33,455.33,9760.0,448.098,448.3437,447.4396,447.4396,9760.0
2023-08-17 14:30:00,455.33,455.94,454.64,455.83,5584.0,447.4396,448.039,446.7616,447.931,5584.0
2023-08-17 14:40:00,455.9,455.9,454.02,454.02,7335.0,447.9997,447.9997,446.1523,446.1523,7335.0
2023-08-17 14:50:00,454.11,454.32,452.03,452.91,9625.0,446.2408,446.4471,444.1968,445.0616,9625.0
2023-08-17 15:00:00,452.9,452.98,451.56,451.63,10181.0,445.0517,445.1303,443.7349,443.8037,10181.0
2023-08-17 15:10:00,451.55,452.34,451.24,452.34,20564.0,443.7251,444.5014,443.4205,444.5014,20564.0
2023-08-17 15:20:00,452.32,453.08,451.43,452.6,16729.0,444.4818,445.2286,443.6072,444.7569,16729.0
2023-08-17 15:30:00,452.41,452.86,451.45,451.46,28971.0,444.5702,445.0124,443.6269,443.6367,28971.0
2023-08-17 15:40:00,451.5,451.58,450.81,450.93,27407.0,443.676,443.7546,442.9979,443.1159,27407.0
2023-08-17 15:50:00,451.0,453.05,450.89,452.63,73214.0,443.1846,445.1991,443.0766,444.7864,73214.0
2023-08-18 09:30:00,445.44,445.97,440.54,445.0,52960.0,437.721,438.2418,432.9059,437.2886,52960.0
2023-08-18 09:40:00,445.19,450.42,444.51,450.42,19592.0,437.4753,442.6147,436.8071,442.6147,19592.0
2023-08-18 09:50:00,450.41,450.62,446.62,446.63,15110.0,442.6049,442.8112,438.8805,438.8904,15110.0
2023-08-18 10:00:00,446.46,449.22,443.98,449.17,12179.0,438.7233,441.4355,436.2863,441.3864,12179.0
2023-08-18 10:10:00,448.86,450.07,447.95,450.07,3148.0,441.0817,442.2708,440.1875,442.2708,3148.0
2023-08-18 10:20:00,450.69,450.81,448.93,449.15,2631.0,442.88,442.9979,441.1505,441.3667,2631.0
2023-08-18 10:30:00,449.35,450.49,448.73,449.99,4747.0,441.5632,442.6835,440.954,442.1922,4747.0
2023-08-18 10:40:00,450.0,450.45,449.02,450.0,5252.0,442.202,442.6442,441.239,442.202,5252.0
2023-08-18 10:50:00,450.54,451.37,449.14,451.09,8082.0,442.7326,443.5482,441.3569,443.2731,8082.0
2023-08-18 11:00:00,451.46,452.0,451.02,451.18,9567.0,443.6367,444.1673,443.2043,443.3615,9567.0
2023-08-18 11:10:00,451.61,454.13,451.61,453.05,6720.0,443.7841,446.2604,443.7841,445.1991,6720.0
2023-08-18 11:20:00,453.22,453.75,452.04,452.73,3821.0,445.3662,445.887,444.2066,444.8847,3821.0
2023-08-18 11:30:00,453.0,453.71,451.59,451.87,9258.0,445.15,445.8477,443.7644,444.0396,9258.0
2023-08-18 11:40:00,451.6,454.61,450.55,453.94,3787.0,443.7743,446.7321,442.7424,446.0737,3787.0
2023-08-18 11:50:00,454.2,454.51,453.55,454.26,2172.0,446.3292,446.6338,445.6905,446.3882,2172.0
2023-08-18 12:00:00,453.97,454.4,453.29,453.29,9234.0,446.1032,446.5257,445.435,445.435,9234.0
2023-08-18 12:10:00,453.28,453.28,452.29,452.81,5532.0,445.4251,445.4251,444.4523,444.9633,5532.0
2023-08-18 12:20:00,453.21,453.68,452.94,452.94,3644.0,445.3564,445.8182,445.091,445.091,3644.0
2023-08-18 12:30:00,452.69,453.21,452.05,452.93,6432.0,444.8454,445.3564,444.2165,445.0812,6432.0
2023-08-18 12:40:00,453.18,454.5,453.18,454.08,5690.0,445.3269,446.624,445.3269,446.2113,5690.0
2023-08-18 12:50:00,454.05,454.32,452.95,453.61,5762.0,446.1818,446.4471,445.1009,445.7494,5762.0
2023-08-18 13:00:00,453.46,453.58,452.68,452.98,5147.0,445.602,445.7199,444.8355,445.1303,5147.0
2023-08-18 13:10:00,453.1,453.1,451.47,451.72,2726.0,445.2483,445.2483,443.6465,443.8922,2726.0
2023-08-18 13:20:00,451.95,452.02,450.66,451.19,5648.0,444.1182,444.187,442.8505,443.3714,5648.0
2023-08-18 13:30:00,451.29,452.09,451.11,451.59,4798.0,443.4696,444.2558,443.2927,443.7644,4798.0
2023-08-18 13:40:00,451.44,451.98,451.05,451.98,4992.0,443.617,444.1477,443.2338,444.1477,4992.0
2023-08-18 13:50:00,451.81,452.31,451.54,451.96,1844.0,443.9806,444.4719,443.7153,444.128,1844.0
2023-08-18 14:00:00,451.96,452.4,451.78,452.21,3373.0,444.128,444.5604,443.9511,444.3737,3373.0
2023-08-18 14:10:00,451.95,452.39,451.4,451.75,4232.0,444.1182,444.5506,443.5777,443.9217,4232.0
2023-08-18 14:20:00,451.56,451.87,451.2,451.78,3527.0,443.7349,444.0396,443.3812,443.9511,3527.0
2023-08-18 14:30:00,451.55,452.13,451.55,451.58,2517.0,443.7251,444.2951,443.7251,443.7546,2517.0
2023-08-18 14:40:00,451.82,452.12,451.39,451.39,2601.0,443.9904,444.2852,443.5679,443.5679,2601.0
2023-08-18 14:50:00,451.33,451.64,450.86,451.14,4591.0,443.5089,443.8136,443.0471,443.3222,4591.0
2023-08-18 15:00:00,451.14,451.14,449.94,450.0,5294.0,443.3222,443.3222,442.143,442.202,5294.0
2023-08-18 15:10:00,450.07,450.08,448.61,448.61,20125.0,442.2708,442.2806,440.8361,440.8361,20125.0
2023-08-18 15:20:00,448.71,449.02,448.29,448.92,13533.0,440.9343,441.239,440.5216,441.1407,13533.0
2023-08-18 15:30:00,448.82,450.14,448.57,449.94,14426.0,441.0424,442.3396,440.7968,442.143,14426.0
2023-08-18 15:40:00,449.97,451.48,449.77,451.25,14617.0,442.1725,443.6563,441.976,443.4303,14617.0
2023-08-18 15:50:00,451.33,451.62,450.47,451.59,39910.0,443.5089,443.7939,442.6638,443.7644,39910.0
2023-08-21 09:30:00,455.0,457.79,454.77,457.79,12250.0,447.1153,449.857,446.8893,449.857,12250.0
2023-08-21 09:40:00,457.35,457.35,452.2,452.83,5135.0,449.4246,449.4246,444.3639,444.9829,5135.0
2023-08-21 09:50:00,453.31,453.42,450.47,453.42,7175.0,445.4546,445.5627,442.6638,445.5627,7175.0
2023-08-21 10:00:00,452.83,454.58,452.51,454.0,6880.0,444.9829,446.7026,444.6685,446.1327,6880.0
2023-08-21 10:10:00,453.68,454.0,451.13,451.25,4518.0,445.8182,446.1327,443.3124,443.4303,4518.0
2023-08-21 10:20:00,451.37,452.62,449.32,449.71,10064.0,443.5482,444.7766,441.5338,441.917,10064.0
2023-08-21 10:30:00,449.41,450.12,448.8,450.12,4945.0,441.6222,442.3199,441.0228,442.3199,4945.0
2023-08-21 10:40:00,450.54,451.6,450.12,451.58,3107.0,442.7326,443.7743,442.3199,443.7546,3107.0
2023-08-21 10:50:00,451.66,452.29,451.37,451.98,3004.0,443.8332,444.4523,443.5482,444.1477,3004.0
2023-08-21 11:00:00,452.24,452.24,451.17,451.17,3453.0,444.4032,444.4032,443.3517,443.3517,3453.0
2023-08-21 11:10:00,451.45,451.45,448.99,450.07,8015.0,443.6269,443.6269,441.2095,442.2708,8015.0
2023-08-21 11:20:00,450.16,450.22,448.75,449.56,5514.0,442.3592,442.4182,440.9736,441.7696,5514.0
2023-08-21 11:30:00,449.62,450.03,448.87,448.88,1614.0,441.8286,442.2315,441.0916,441.1014,1614.0
2023-08-21 11:40:00,448.84,449.17,448.55,448.79,4618.0,441.0621,441.3864,440.7771,441.0129,4618.0
2023-08-21 11:50:00,448.4,449.32,448.39,449.31,2913.0,440.6297,441.5338,440.6199,441.5239,2913.0
2023-08-21 12:00:00,449.32,449.39,448.28,448.28,3753.0,441.5338,441.6025,440.5118,440.5118,3753.0
2023-08-21 12:10:00,448.25,449.75,448.15,449.75,2580.0,440.4823,441.9563,440.384,441.9563,2580.0
2023-08-21 12:20:00,449.91,449.91,449.66,449.73,600.0,442.1135,442.1135,441.8679,441.9367,600.0
2023-08-21 12:30:00,449.93,450.22,449.51,449.7,1797.0,442.1332,442.4182,441.7205,441.9072,1797.0
2023-08-21 12:40:00,449.5,449.5,448.81,449.31,2111.0,441.7106,441.7106,441.0326,441.5239,2111.0
2023-08-21 12:50:00,449.34,449.55,449.02,449.46,1100.0,441.5534,441.7598,441.239,441.6713,1100.0
2023-08-21 13:00:00,449.81,449.95,448.91,449.41,2487.0,442.0153,442.1528,441.1309,441.6222,2487.0
2023-08-21 13:10:00,449.37,449.57,449.15,449.57,900.0,441.5829,441.7794,441.3667,441.7794,900.0
2023-08-21 13:20:00,450.27,451.0,450.23,450.71,2434.0,442.4673,443.1846,442.428,442.8997,2434.0
2023-08-21 13:30:00,450.73,451.54,450.73,450.85,3036.0,442.9193,443.7153,442.9193,443.0372,3036.0
2023-08-21 13:40:00,450.7,451.68,450.6,451.35,1487.0,442.8898,443.8529,442.7916,443.5286,1487.0
2023-08-21 13:50:00,451.35,451.43,451.08,451.09,1468.0,443.5286,443.6072,443.2633,443.2731,1468.0
2023-08-21 14:00:00,451.63,451.97,451.25,451.52,1522.0,443.8037,444.1378,443.4303,443.6956,1522.0
2023-08-21 14:10:00,452.03,452.41,451.87,451.87,3251.0,444.1968,444.5702,444.0396,444.0396,3251.0
2023-08-21 14:20:00,452.12,452.12,451.5,451.57,2649.0,444.2852,444.2852,443.676,443.7448,2649.0
2023-08-21 14:30:00,451.96,452.22,451.72,452.22,3784.0,444.128,444.3835,443.8922,444.3835,3784.0
2023-08-21 14:40:00,452.38,453.11,452.26,452.98,3320.0,444.5407,445.2581,444.4228,445.1303,3320.0
2023-08-21 14:50:00,453.34,453.36,452.7,453.13,2232.0,445.4841,445.5038,444.8552,445.2777,2232.0
2023-08-21 15:00:00,453.31,453.95,453.3,453.7,3129.0,445.4546,446.0835,445.4448,445.8379,3129.0
2023-08-21 15:10:00,453.4,453.95,453.23,453.87,3080.0,445.5431,446.0835,445.376,446.0049,3080.0
2023-08-21 15:20:00,453.49,453.81,453.05,453.37,9912.0,445.6315,445.946,445.1991,445.5136,9912.0
2023-08-21 15:30:00,453.14,453.75,453.1,453.75,2905.0,445.2876,445.887,445.2483,445.887,2905.0
2023-08-21 15:40:00,454.04,454.18,453.08,453.71,4880.0,446.172,446.3095,445.2286,445.8477,4880.0
2023-08-21 15:50:00,453.76,453.87,452.37,452.59,20900.0,445.8968,446.0049,444.5309,444.7471,20900.0
2023-08-22 09:30:00,453.91,455.71,450.56,455.02,6895.0,446.0442,447.813,442.7523,447.135,6895.0
2023-08-22 09:40:00,454.33,454.34,451.21,451.21,2594.0,446.4569,446.4668,443.391,443.391,2594.0
2023-08-22 09:50:00,450.67,451.4,449.0,449.19,8129.0,442.8604,443.5777,441.2193,441.406,8129.0
2023-08-22 10:00:00,449.08,450.85,448.06,449.29,12402.0,441.2979,443.0372,440.2956,441.5043,12402.0
2023-08-22 10:10:00,448.97,451.07,448.97,451.02,7291.0,441.1898,443.2534,441.1898,443.2043,7291.0
2023-08-22 10:20:00,450.8,450.89,448.99,449.65,3367.0,442.9881,443.0766,441.2095,441.858,3367.0
2023-08-22 10:30:00,450.04,450.04,447.26,447.28,12706.0,442.2413,442.2413,439.5095,439.5291,12706.0
2023-08-22 10:40:00,447.08,447.15,445.79,447.15,27440.0,439.3326,439.4014,438.0649,439.4014,27440.0
2023-08-22 10:50:00,446.98,447.67,446.28,447.49,3864.0,439.2343,439.9124,438.5464,439.7355,3864.0
2023-08-22 11:00:00,447.4,447.59,446.5,446.5,3421.0,439.647,439.8337,438.7626,438.7626,3421.0
2023-08-22 11:10:00,445.89,446.0,444.07,444.31,10582.0,438.1632,438.2713,436.3747,436.6106,10582.0
2023-08-22 11:20:00,444.32,444.81,443.52,443.65,7735.0,436.6204,437.1019,435.8343,435.962,7735.0
2023-08-22 11:30:00,443.7,443.7,442.59,443.08,11012.0,436.0112,436.0112,434.9204,435.4019,11012.0
2023-08-22 11:40:00,442.3,442.81,441.88,442.72,3168.0,434.6354,435.1366,434.2227,435.0481,3168.0
2023-08-22 11:50:00,442.91,442.91,441.47,442.1,5723.0,435.2348,435.2348,433.8198,434.4389,5723.0
2023-08-22 12:00:00,442.03,442.05,440.7,440.7,4013.0,434.3701,434.3897,433.0631,433.0631,4013.0
2023-08-22 12:10:00,440.94,441.49,440.0,440.03,3234.0,433.299,433.8394,432.3753,432.4047,3234.0
2023-08-22 12:20:00,440.03,440.78,439.43,439.64,12852.0,432.4047,433.1418,431.8151,432.0215,12852.0
2023-08-22 12:30:00,439.69,440.46,439.51,440.43,9378.0,432.0706,432.8273,431.8938,432.7978,9378.0
2023-08-22 12:40:00,440.61,441.73,440.49,441.45,2958.0,432.9747,434.0753,432.8568,433.8001,2958.0
2023-08-22 12:50:00,441.64,442.88,441.5,441.5,14030.0,433.9868,435.2054,433.8493,433.8493,14030.0
2023-08-22 13:00:00,441.35,441.35,440.08,440.09,2777.0,433.7019,433.7019,432.4539,432.4637,2777.0
2023-08-22 13:10:00,440.37,440.55,439.63,440.55,3625.0,432.7389,432.9157,432.0117,432.9157,3625.0
2023-08-22 13:20:00,440.72,441.92,440.61,441.92,2710.0,433.0828,434.262,432.9747,434.262,2710.0
2023-08-22 13:30:00,441.84,442.02,441.19,441.59,3870.0,434.1834,434.3603,433.5446,433.9377,3870.0
2023-08-22 13:40:00,441.52,441.59,440.9,441.45,2776.0,433.8689,433.9377,433.2597,433.8001,2776.0
2023-08-22 13:50:00,441.94,442.85,441.93,442.84,3300.0,434.2816,435.1759,434.2718,435.1661,3300.0
2023-08-22 14:00:00,442.56,443.77,442.4,443.37,3836.0,434.8909,436.0799,434.7337,435.6869,3836.0
2023-08-22 14:10:00,443.27,443.27,441.76,442.0,1777.0,435.5886,435.5886,434.1048,434.3406,1777.0
2023-08-22 14:20:00,442.24,442.84,441.19,442.84,8217.0,434.5765,435.1661,433.5446,435.1661,8217.0
2023-08-22 14:30:00,442.79,443.0,442.21,442.54,2100.0,435.1169,435.3233,434.547,434.8713,2100.0
2023-08-22 14:40:00,442.56,442.56,440.64,441.13,5718.0,434.8909,434.8909,433.0042,433.4857,5718.0
2023-08-22 14:50:00,441.55,442.18,441.09,442.18,4434.0,433.8984,434.5175,433.4464,434.5175,4434.0
2023-08-22 15:00:00,442.25,443.9,442.24,443.09,6545.0,434.5863,436.2077,434.5765,435.4117,6545.0
2023-08-22 15:10:00,443.21,444.3,443.21,444.09,5425.0,435.5296,436.6008,435.5296,436.3944,5425.0
2023-08-22 15:20:00,444.18,444.23,442.46,442.46,7144.0,436.4828,436.532,434.7926,434.7926,7144.0
2023-08-22 15:30:00,442.55,442.87,441.75,441.9,10912.0,434.8811,435.1955,434.0949,434.2423,10912.0
2023-08-22 15:40:00,441.87,442.28,440.75,440.75,9741.0,434.2129,434.6158,433.1123,433.1123,9741.0
2023-08-22 15:50:00,440.38,442.36,440.32,441.63,34075.0,432.7487,434.6944,432.6897,433.977,34075.0
2023-08-23 09:30:00,440.72,442.34,438.4,438.4,9602.0,433.0828,434.6747,430.803,430.803,9602.0
2023-08-23 09:40:00,439.23,443.87,439.16,443.49,6580.0,431.6186,436.1782,431.5498,435.8048,6580.0
2023-08-23 09:50:00,443.58,444.32,441.18,442.35,5617.0,435.8932,436.6204,433.5348,434.6845,5617.0
2023-08-23 10:00:00,443.03,444.55,442.92,444.25,5099.0,435.3528,436.8464,435.2447,436.5516,5099.0
2023-08-23 10:10:00,444.16,445.13,444.04,444.15,4104.0,436.4632,437.4164,436.3453,436.4534,4104.0
2023-08-23 10:20:00,444.18,444.95,442.42,443.36,7034.0,436.4828,437.2395,434.7533,435.677,7034.0
2023-08-23 10:30:00,443.41,443.49,442.43,442.72,5446.0,435.7262,435.8048,434.7632,435.0481,5446.0
2023-08-23 10:40:00,443.06,443.13,441.77,442.12,4315.0,435.3822,435.451,434.1146,434.4585,4315.0
2023-08-23 10:50:00,442.83,443.95,442.44,443.66,3627.0,435.1562,436.2568,434.773,435.9718,3627.0
2023-08-23 11:00:00,443.91,444.22,442.49,443.9,5344.0,436.2175,436.5221,434.8221,436.2077,5344.0
2023-08-23 11:10:00,444.44,444.77,443.86,444.41,2910.0,436.7383,437.0626,436.1684,436.7088,2910.0
2023-08-23 11:20:00,444.42,446.05,444.42,445.71,8736.0,436.7187,438.3204,436.7187,437.9863,8736.0
2023-08-23 11:30:00,445.86,446.29,445.33,446.04,4038.0,438.1337,438.5563,437.6129,438.3106,4038.0
2023-08-23 11:40:00,445.98,446.5,445.49,446.13,4332.0,438.2516,438.7626,437.7701,438.399,4332.0
2023-08-23 11:50:00,445.83,446.04,445.39,445.69,3036.0,438.1042,438.3106,437.6719,437.9667,3036.0
2023-08-23 12:00:00,445.38,445.72,444.17,444.91,2457.0,437.662,437.9961,436.473,437.2002,2457.0
2023-08-23 12:10:00,445.1,445.45,445.1,445.2,600.0,437.3869,437.7308,437.3869,437.4852,600.0
2023-08-23 12:20:00,444.88,444.98,444.58,444.87,1120.0,437.1707,437.269,436.8759,437.1609,1120.0
2023-08-23 12:30:00,444.6,445.39,444.59,445.36,1400.0,436.8956,437.6719,436.8857,437.6424,1400.0
2023-08-23 12:40:00,445.34,445.34,444.84,444.85,2030.0,437.6227,437.6227,437.1314,437.1412,2030.0
2023-08-23 12:50:00,444.98,445.37,444.87,445.06,2619.0,437.269,437.6522,437.1609,437.3476,2619.0
2023-08-23 13:00:00,445.26,446.23,445.26,446.23,600.0,437.5441,438.4973,437.5441,438.4973,600.0
2023-08-23 13:10:00,445.97,446.49,445.18,446.24,9428.0,438.2418,438.7528,437.4655,438.5071,9428.0
2023-08-23 13:20:00,446.47,447.08,446.34,446.34,2230.0,438.7331,439.3326,438.6054,438.6054,2230.0
2023-08-23 13:30:00,446.71,446.82,446.46,446.5,1400.0,438.969,439.0771,438.7233,438.7626,1400.0
2023-08-23 13:40:00,446.61,446.76,446.18,446.7,1268.0,438.8707,439.0181,438.4482,438.9592,1268.0
2023-08-23 13:50:00,447.01,447.02,445.73,445.73,2201.0,439.2638,439.2736,438.006,438.006,2201.0
2023-08-23 14:00:00,446.23,446.62,446.22,446.61,2000.0,438.4973,438.8805,438.4875,438.8707,2000.0
2023-08-23 14:10:00,446.37,446.67,446.15,446.57,1399.0,438.6349,438.9297,438.4187,438.8314,1399.0
2023-08-23 14:20:00,446.49,447.68,446.17,447.4,2128.0,438.7528,439.9222,438.4383,439.647,2128.0
2023-08-23 14:30:00,447.75,447.94,447.04,447.41,3000.0,439.991,440.1777,439.2933,439.6569,3000.0
2023-08-23 14:40:00,447.66,447.66,447.01,447.22,2582.0,439.9025,439.9025,439.2638,439.4702,2582.0
2023-08-23 14:50:00,447.31,447.49,447.2,447.4,694.0,439.5586,439.7355,439.4505,439.647,694.0
2023-08-23 15:00:00,447.31,447.64,446.92,447.39,2376.0,439.5586,439.8829,439.1754,439.6372,2376.0
2023-08-23 15:10:00,447.38,447.9,447.02,447.68,3388.0,439.6274,440.1384,439.2736,439.9222,3388.0
2023-08-23 15:20:00,447.9,448.27,447.83,448.24,7498.0,440.1384,440.502,440.0696,440.4725,7498.0
2023-08-23 15:30:00,448.52,449.51,448.52,449.17,6232.0,440.7476,441.7205,440.7476,441.3864,6232.0
2023-08-23 15:40:00,449.25,449.89,449.04,449.74,7100.0,441.465,442.0939,441.2586,441.9465,7100.0
2023-08-23 15:50:00,449.89,450.05,447.86,448.82,22664.0,442.0939,442.2511,440.0991,441.0424,22664.0
2023-08-24 09:30:00,446.43,449.38,444.3,447.05,10268.0,438.6938,441.5927,436.6008,439.3031,10268.0
2023-08-24 09:40:00,445.37,446.52,444.45,446.52,5263.0,437.6522,438.7823,436.7482,438.7823,5263.0
2023-08-24 09:50:00,447.12,451.7,446.42,451.7,7682.0,439.3719,443.8725,438.684,443.8725,7682.0
2023-08-24 10:00:00,451.31,453.0,450.79,451.4,10749.0,443.4893,445.15,442.9783,443.5777,10749.0
2023-08-24 10:10:00,451.84,454.1,451.14,454.1,16146.0,444.0101,446.2309,443.3222,446.2309,16146.0
2023-08-24 10:20:00,453.88,455.0,453.5,454.07,9398.0,446.0147,447.1153,445.6413,446.2014,9398.0
2023-08-24 10:30:00,453.78,453.78,451.23,451.65,11950.0,445.9165,445.9165,443.4107,443.8234,11950.0
2023-08-24 10:40:00,451.75,452.68,450.29,451.11,3899.0,443.9217,444.8355,442.487,443.2927,3899.0
2023-08-24 10:50:00,450.64,451.3,449.45,449.63,5710.0,442.8309,443.4795,441.6615,441.8384,5710.0
2023-08-24 11:00:00,449.28,449.28,447.53,448.13,5733.0,441.4945,441.4945,439.7748,440.3644,5733.0
2023-08-24 11:10:00,448.07,448.45,447.5,447.5,5095.0,440.3054,440.6788,439.7453,439.7453,5095.0
2023-08-24 11:20:00,447.62,448.31,447.23,447.68,3745.0,439.8632,440.5413,439.48,439.9222,3745.0
2023-08-24 11:30:00,447.68,447.68,445.81,447.15,10570.0,439.9222,439.9222,438.0846,439.4014,10570.0
2023-08-24 11:40:00,447.15,447.84,445.81,445.89,2400.0,439.4014,440.0794,438.0846,438.1632,2400.0
2023-08-24 11:50:00,446.29,446.38,445.32,445.32,3226.0,438.5563,438.6447,437.6031,437.6031,3226.0
2023-08-24 12:00:00,445.29,447.21,445.28,446.62,1275.0,437.5736,439.4603,437.5638,438.8805,1275.0
2023-08-24 12:10:00,446.89,448.68,446.89,447.95,1944.0,439.1459,440.9049,439.1459,440.1875,1944.0
2023-08-24 12:20:00,448.24,448.92,448.24,448.52,2400.0,440.4725,441.1407,440.4725,440.7476,2400.0
2023-08-24 12:30:00,448.59,449.28,448.57,449.14,3595.0,440.8164,441.4945,440.7968,441.3569,3595.0
2023-08-24 12:40:00,449.15,450.53,448.72,449.97,10590.0,441.3667,442.7228,440.9442,442.1725,10590.0
2023-08-24 12:50:00,449.45,449.45,448.23,448.24,2372.0,441.6615,441.6615,440.4627,440.4725,2372.0
2023-08-24 13:00:00,447.93,447.99,447.47,447.79,1800.0,440.1678,440.2268,439.7158,440.0303,1800.0
2023-08-24 13:10:00,448.36,448.47,447.59,447.59,3743.0,440.5904,440.6985,439.8337,439.8337,3743.0
2023-08-24 13:20:00,447.35,447.53,447.03,447.53,1300.0,439.5979,439.7748,439.2834,439.7748,1300.0
2023-08-24 13:30:00,447.62,448.15,447.51,448.0,3340.0,439.8632,440.384,439.7551,440.2366,3340.0
2023-08-24 13:40:00,448.35,448.56,447.81,448.28,2248.0,440.5806,440.7869,440.0499,440.5118,2248.0
2023-08-24 13:50:00,448.13,448.13,447.02,447.54,2461.0,440.3644,440.3644,439.2736,439.7846,2461.0
2023-08-24 14:00:00,447.97,448.18,447.67,447.72,2122.0,440.2072,440.4135,439.9124,439.9615,2122.0
2023-08-24 14:10:00,447.86,448.76,447.86,448.18,3427.0,440.0991,440.9835,440.0991,440.4135,3427.0
2023-08-24 14:20:00,448.29,449.81,448.29,449.63,4647.0,440.5216,442.0153,440.5216,441.8384,4647.0
2023-08-24 14:30:00,449.63,450.17,448.9,448.91,4682.0,441.8384,442.369,441.121,441.1309,4682.0
2023-08-24 14:40:00,448.9,449.09,447.73,447.75,2758.0,441.121,441.3077,439.9713,439.991,2758.0
2023-08-24 14:50:00,447.97,449.02,447.7,448.77,1806.0,440.2072,441.239,439.9418,440.9933,1806.0
2023-08-24 15:00:00,448.99,449.42,448.56,449.08,1711.0,441.2095,441.632,440.7869,441.2979,1711.0
2023-08-24 15:10:00,449.15,449.45,448.64,448.65,3243.0,441.3667,441.6615,440.8655,440.8754,3243.0
2023-08-24 15:20:00,448.79,449.15,448.22,448.74,3426.0,441.0129,441.3667,440.4528,440.9638,3426.0
2023-08-24 15:30:00,448.71,448.96,446.94,446.95,4500.0,440.9343,441.18,439.195,439.2048,4500.0
2023-08-24 15:40:00,447.09,447.36,445.8,445.96,8527.0,439.3424,439.6077,438.0748,438.232,8527.0
2023-08-24 15:50:00,446.12,446.69,445.35,445.71,24450.0,438.3892,438.9493,437.6326,437.9863,24450.0
2023-08-25 09:30:00,449.37,451.61,447.32,449.48,7795.0,441.5829,443.7841,439.5684,441.691,7795.0
2023-08-25 09:40:00,449.68,450.31,448.0,448.38,3949.0,441.8875,442.5066,440.2366,440.6101,3949.0
2023-08-25 09:50:00,448.83,450.05,448.83,449.68,5768.0,441.0523,442.2511,441.0523,441.8875,5768.0
2023-08-25 10:00:00,448.97,450.48,447.45,447.46,3835.0,441.1898,442.6737,439.6962,439.706,3835.0
2023-08-25 10:10:00,447.98,453.63,447.98,450.67,4522.0,440.217,445.7691,440.217,442.8604,4522.0
2023-08-25 10:20:00,450.18,450.35,447.63,447.9,5132.0,442.3789,442.5459,439.873,440.1384,5132.0
2023-08-25 10:30:00,447.62,447.86,446.34,446.46,8081.0,439.8632,440.0991,438.6054,438.7233,8081.0
2023-08-25 10:40:00,446.95,446.95,443.41,443.52,6273.0,439.2048,439.2048,435.7262,435.8343,6273.0
2023-08-25 10:50:00,443.22,443.22,441.77,442.01,4764.0,435.5395,435.5395,434.1146,434.3504,4764.0
2023-08-25 11:00:00,442.4,443.69,440.97,443.19,11243.0,434.7337,436.0013,433.3285,435.51,11243.0
2023-08-25 11:10:00,443.49,444.5,442.69,442.69,9319.0,435.8048,436.7973,435.0187,435.0187,9319.0
2023-08-25 11:20:00,442.71,445.79,442.61,445.79,4164.0,435.0383,438.0649,434.94,438.0649,4164.0
2023-08-25 11:30:00,445.39,445.81,444.15,445.81,3679.0,437.6719,438.0846,436.4534,438.0846,3679.0
2023-08-25 11:40:00,446.37,446.37,444.82,445.31,1826.0,438.6349,438.6349,437.1117,437.5933,1826.0
2023-08-25 11:50:00,445.24,445.65,444.29,445.17,4329.0,437.5245,437.9274,436.5909,437.4557,4329.0
2023-08-25 12:00:00,444.74,445.81,444.74,445.67,1179.0,437.0331,438.0846,437.0331,437.947,1179.0
2023-08-25 12:10:00,445.31,445.79,445.26,445.62,2751.0,437.5933,438.0649,437.5441,437.8979,2751.0
2023-08-25 12:20:00,445.68,447.8,445.67,447.38,2800.0,437.9568,440.0401,437.947,439.6274,2800.0
2023-08-25 12:30:00,447.81,448.48,447.61,448.45,1600.0,440.0499,440.7083,439.8534,440.6788,1600.0
2023-08-25 12:40:00,448.51,448.71,447.74,447.86,2250.0,440.7378,440.9343,439.9811,440.0991,2250.0
2023-08-25 12:50:00,448.23,448.23,446.82,447.39,2974.0,440.4627,440.4627,439.0771,439.6372,2974.0
2023-08-25 13:00:00,448.5,449.21,448.21,448.44,4399.0,440.728,441.4257,440.443,440.669,4399.0
2023-08-25 13:10:00,448.18,449.63,447.94,447.94,3009.0,440.4135,441.8384,440.1777,440.1777,3009.0
2023-08-25 13:20:00,447.86,447.86,446.55,446.9,3931.0,440.0991,440.0991,438.8118,439.1557,3931.0
2023-08-25 13:30:00,447.51,447.51,445.68,446.1,8027.0,439.7551,439.7551,437.9568,438.3696,8027.0
2023-08-25 13:40:00,445.91,446.25,445.03,445.78,3623.0,438.1829,438.517,437.3181,438.0551,3623.0
2023-08-25 13:50:00,446.0,447.65,446.0,447.11,2956.0,438.2713,439.8927,438.2713,439.3621,2956.0
2023-08-25 14:00:00,447.52,447.89,446.76,447.21,4759.0,439.765,440.1285,439.0181,439.4603,4759.0
2023-08-25 14:10:00,447.13,448.66,446.77,448.66,2436.0,439.3817,440.8852,439.028,440.8852,2436.0
2023-08-25 14:20:00,449.16,449.8,448.86,449.58,4918.0,441.3765,442.0054,441.0817,441.7893,4918.0
2023-08-25 14:30:00,449.93,450.62,449.93,450.16,3904.0,442.1332,442.8112,442.1332,442.3592,3904.0
2023-08-25 14:40:00,450.28,450.47,449.11,449.9,2489.0,442.4771,442.6638,441.3274,442.1037,2489.0
2023-08-25 14:50:00,450.1,450.89,450.06,450.89,2383.0,442.3002,443.0766,442.2609,443.0766,2383.0
2023-08-25 15:00:00,450.86,451.41,450.2,450.69,4138.0,443.0471,443.5875,442.3985,442.88,4138.0
2023-08-25 15:10:00,450.74,450.76,450.26,450.31,2042.0,442.9292,442.9488,442.4575,442.5066,2042.0
2023-08-25 15:20:00,450.49,451.53,450.49,450.97,2924.0,442.6835,443.7055,442.6835,443.1552,2924.0
2023-08-25 15:30:00,450.86,450.9,449.91,450.85,7099.0,443.0471,443.0864,442.1135,443.0372,7099.0
2023-08-25 15:40:00,450.61,451.25,449.8,449.91,10353.0,442.8014,443.4303,442.0054,442.1135,10353.0
2023-08-25 15:50:00,449.54,450.02,448.84,449.26,36356.0,441.7499,442.2216,441.0621,441.4748,36356.0
2023-08-28 09:30:00,448.69,454.63,448.69,454.62,6229.0,440.9147,446.7517,440.9147,446.7419,6229.0
2023-08-28 09:40:00,454.6,459.19,454.6,458.12,2510.0,446.7223,451.2327,446.7223,450.1813,2510.0
2023-08-28 09:50:00,456.91,459.66,456.57,459.66,1926.0,448.9922,451.6946,448.6581,451.6946,1926.0
2023-08-28 10:00:00,459.32,460.8,459.17,460.06,5059.0,451.3605,452.8148,451.2131,452.0876,5059.0
2023-08-28 10:10:00,460.35,460.47,458.59,458.71,2957.0,452.3726,452.4905,450.6431,450.761,2957.0
2023-08-28 10:20:00,458.85,460.39,458.85,460.13,1636.0,450.8986,452.4119,450.8986,452.1564,1636.0
2023-08-28 10:30:00,460.41,460.41,458.91,459.04,1700.0,452.4316,452.4316,450.9576,451.0853,1700.0
2023-08-28 10:40:00,458.84,460.58,458.59,459.5,3500.0,450.8888,452.5986,450.6431,451.5374,3500.0
2023-08-28 10:50:00,459.33,459.76,458.22,459.76,3017.0,451.3703,451.7928,450.2795,451.7928,3017.0
2023-08-28 11:00:00,459.8,459.8,457.21,457.58,4211.0,451.8322,451.8322,449.287,449.6506,4211.0
2023-08-28 11:10:00,458.01,458.01,455.89,455.89,520.0,450.0732,450.0732,447.9899,447.9899,520.0
2023-08-28 11:20:00,456.27,456.73,455.8,456.38,1801.0,448.3633,448.8154,447.9015,448.4714,1801.0
2023-08-28 11:30:00,455.97,456.86,455.96,456.81,800.0,448.0685,448.9431,448.0587,448.894,800.0
2023-08-28 11:40:00,456.82,456.82,455.22,456.03,1500.0,448.9038,448.9038,447.3315,448.1275,1500.0
2023-08-28 11:50:00,455.94,456.29,455.87,456.19,1266.0,448.039,448.383,447.9703,448.2847,1266.0
2023-08-28 12:00:00,456.44,457.18,455.78,456.6,2905.0,448.5304,449.2576,447.8818,448.6876,2905.0
2023-08-28 12:10:00,456.2,457.0,456.2,456.65,1400.0,448.2945,449.0807,448.2945,448.7367,1400.0
2023-08-28 12:20:00,456.09,456.2,455.16,455.89,2150.0,448.1864,448.2945,447.2726,447.9899,2150.0
2023-08-28 12:30:00,455.99,456.59,455.87,456.59,477.0,448.0882,448.6778,447.9703,448.6778,477.0
2023-08-28 12:40:00,456.6,456.86,456.2,456.53,1075.0,448.6876,448.9431,448.2945,448.6188,1075.0
2023-08-28 12:50:00,456.65,457.39,456.61,457.35,1545.0,448.7367,449.4639,448.6974,449.4246,1545.0
2023-08-28 13:00:00,457.73,458.64,457.21,457.21,1607.0,449.798,450.6923,449.287,449.287,1607.0
2023-08-28 13:10:00,457.04,457.84,457.04,457.15,1364.0,449.12,449.9061,449.12,449.2281,1364.0
2023-08-28 13:20:00,457.14,457.32,456.9,457.31,1400.0,449.2182,449.3951,448.9824,449.3853,1400.0
2023-08-28 13:30:00,456.71,456.84,456.54,456.83,710.0,448.7957,448.9234,448.6286,448.9136,710.0
2023-08-28 13:40:00,456.85,456.85,456.25,456.46,550.0,448.9333,448.9333,448.3437,448.55,550.0
2023-08-28 13:50:00,456.31,456.32,454.64,455.0,1400.0,448.4026,448.4125,446.7616,447.1153,1400.0
2023-08-28 14:00:00,454.53,455.45,454.52,455.44,2208.0,446.6535,447.5575,446.6437,447.5477,2208.0
2023-08-28 14:10:00,455.42,455.42,455.33,455.33,200.0,447.5281,447.5281,447.4396,447.4396,200.0
2023-08-28 14:20:00,454.94,455.42,454.68,455.33,2104.0,447.0564,447.5281,446.8009,447.4396,2104.0
2023-08-28 14:30:00,455.28,456.12,455.07,455.07,3819.0,447.3905,448.2159,447.1841,447.1841,3819.0
2023-08-28 14:40:00,454.98,455.65,454.98,455.39,500.0,447.0957,447.7541,447.0957,447.4986,500.0
2023-08-28 14:50:00,455.51,455.68,455.03,455.03,1921.0,447.6165,447.7835,447.1448,447.1448,1921.0
2023-08-28 15:00:00,455.52,456.07,455.52,456.07,1584.0,447.6263,448.1668,447.6263,448.1668,1584.0
2023-08-28 15:10:00,456.22,456.84,455.98,456.28,5583.0,448.3142,448.9234,448.0784,448.3732,5583.0
2023-08-28 15:20:00,456.2,456.42,455.17,456.21,7974.0,448.2945,448.5107,447.2824,448.3044,7974.0
2023-08-28 15:30:00,456.21,457.38,455.87,457.06,4421.0,448.3044,449.4541,447.9703,449.1396,4421.0
2023-08-28 15:40:00,457.21,458.26,456.66,457.44,7669.0,449.287,450.3188,448.7466,449.5131,7669.0
2023-08-28 15:50:00,457.17,457.53,456.59,456.96,34818.0,449.2477,449.6015,448.6778,449.0414,34818.0
2023-08-29 09:30:00,456.0,459.99,454.18,459.99,15469.0,448.098,452.0189,446.3095,452.0189,15469.0
2023-08-29 09:40:00,458.78,461.4,458.78,460.21,4952.0,450.8298,453.4044,450.8298,452.235,4952.0
2023-08-29 09:50:00,460.02,461.48,459.49,460.73,24566.0,452.0483,453.483,451.5275,452.746,24566.0
2023-08-29 10:00:00,461.28,462.97,459.93,462.96,9752.0,453.2865,454.9472,451.9599,454.9374,9752.0
2023-08-29 10:10:00,462.77,463.24,461.16,462.31,11435.0,454.7507,455.2125,453.1686,454.2987,11435.0
2023-08-29 10:20:00,462.13,463.61,461.86,463.47,2147.0,454.1218,455.5761,453.8565,455.4386,2147.0
2023-08-29 10:30:00,463.63,465.85,463.63,464.92,9631.0,455.5958,457.7773,455.5958,456.8634,9631.0
2023-08-29 10:40:00,464.83,465.64,464.41,465.64,24415.0,456.775,457.571,456.3623,457.571,24415.0
2023-08-29 10:50:00,466.14,466.66,465.63,466.58,4097.0,458.0623,458.5733,457.5611,458.4947,4097.0
2023-08-29 11:00:00,466.33,468.18,466.33,467.85,2781.0,458.249,460.0669,458.249,459.7427,2781.0
2023-08-29 11:10:00,468.1,469.28,468.1,468.81,2127.0,459.9883,461.1479,459.9883,460.686,2127.0
2023-08-29 11:20:00,469.01,470.65,469.01,470.58,8798.0,460.8826,462.4941,460.8826,462.4253,8798.0
2023-08-29 11:30:00,470.36,470.76,469.69,470.54,4484.0,462.2092,462.6022,461.5508,462.386,4484.0
2023-08-29 11:40:00,470.84,471.18,470.26,470.37,6465.0,462.6808,463.015,462.1109,462.219,6465.0
2023-08-29 11:50:00,470.62,471.62,470.36,471.41,5962.0,462.4647,463.4473,462.2092,463.241,5962.0
2023-08-29 12:00:00,471.37,473.21,471.37,472.45,6723.0,463.2017,465.0098,463.2017,464.2629,6723.0
2023-08-29 12:10:00,472.2,473.8,472.2,473.75,2084.0,464.0173,465.5895,464.0173,465.5404,2084.0
2023-08-29 12:20:00,473.77,474.67,473.37,473.96,3877.0,465.5601,466.4445,465.167,465.7468,3877.0
2023-08-29 12:30:00,474.29,474.32,473.52,473.72,5373.0,466.0711,466.1005,465.3144,465.5109,5373.0
2023-08-29 12:40:00,473.67,474.54,473.59,474.54,6712.0,465.4618,466.3167,465.3832,466.3167,6712.0
2023-08-29 12:50:00,474.49,474.83,474.42,474.79,1600.0,466.2676,466.6017,466.1988,466.5624,1600.0
2023-08-29 13:00:00,474.8,475.06,474.0,474.76,7228.0,466.5722,466.8277,465.7861,466.5329,7228.0
2023-08-29 13:10:00,474.84,475.63,474.73,475.63,9876.0,466.6115,467.3878,466.5034,467.3878,9876.0
2023-08-29 13:20:00,475.59,476.34,475.58,476.31,4015.0,467.3485,468.0855,467.3387,468.0561,4015.0
2023-08-29 13:30:00,476.14,476.44,475.79,475.8,3744.0,467.889,468.1838,467.5451,467.5549,3744.0
2023-08-29 13:40:00,476.13,476.25,475.72,476.1,11407.0,467.8792,467.9971,467.4763,467.8497,11407.0
2023-08-29 13:50:00,476.09,476.09,475.01,475.78,17821.0,467.8399,467.8399,466.7786,467.5352,17821.0
2023-08-29 14:00:00,475.87,476.31,475.73,475.97,6715.0,467.6237,468.0561,467.4861,467.7219,6715.0
2023-08-29 14:10:00,476.29,477.0,475.87,476.85,6723.0,468.0364,468.7341,467.6237,468.5867,6723.0
2023-08-29 14:20:00,477.07,477.86,477.0,477.5,20770.0,468.8029,469.5792,468.7341,469.2254,20770.0
2023-08-29 14:30:00,477.45,478.14,477.25,477.4,9725.0,469.1763,469.8543,468.9798,469.1272,9725.0
2023-08-29 14:40:00,477.5,477.74,476.81,476.81,4803.0,469.2254,469.4613,468.5474,468.5474,4803.0
2023-08-29 14:50:00,476.83,476.84,475.73,476.2,7485.0,468.567,468.5769,467.4861,467.948,7485.0
2023-08-29 15:00:00,476.15,477.03,475.82,477.03,10447.0,467.8988,468.7636,467.5745,468.7636,10447.0
2023-08-29 15:10:00,477.05,477.8,476.9,477.75,12839.0,468.7832,469.5202,468.6358,469.4711,12839.0
2023-08-29 15:20:00,477.78,478.53,477.73,478.53,7471.0,469.5006,470.2376,469.4514,470.2376,7471.0
2023-08-29 15:30:00,478.22,478.26,476.23,476.23,13916.0,469.933,469.9723,467.9774,467.9774,13916.0
2023-08-29 15:40:00,476.0,476.78,475.84,476.48,17186.0,467.7514,468.5179,467.5942,468.2231,17186.0
2023-08-29 15:50:00,476.31,476.31,474.42,474.6,61780.0,468.0561,468.0561,466.1988,466.3757,61780.0
2023-08-30 09:30:00,474.52,477.98,474.02,477.52,7137.0,466.2971,469.6971,465.8057,469.2451,7137.0
2023-08-30 09:40:00,477.5,477.56,474.15,474.99,9427.0,469.2254,469.2844,465.9335,466.7589,9427.0
2023-08-30 09:50:00,474.85,475.2,473.84,475.2,5047.0,466.6214,466.9653,465.6289,466.9653,5047.0
2023-08-30 10:00:00,474.96,476.52,474.27,475.75,8468.0,466.7294,468.2624,466.0514,467.5058,8468.0
2023-08-30 10:10:00,475.28,475.52,472.22,472.48,5833.0,467.0439,467.2797,464.0369,464.2924,5833.0
2023-08-30 10:20:00,471.61,471.68,469.42,470.28,4819.0,463.4375,463.5063,461.2855,462.1305,4819.0
2023-08-30 10:30:00,471.11,473.18,470.99,471.55,5851.0,462.9462,464.9803,462.8282,463.3785,5851.0
2023-08-30 10:40:00,472.71,473.4,471.74,473.34,5425.0,464.5184,465.1965,463.5652,465.1375,5425.0
2023-08-30 10:50:00,472.91,474.56,472.91,474.56,1515.0,464.715,466.3364,464.715,466.3364,1515.0
2023-08-30 11:00:00,474.11,474.55,473.61,474.44,1900.0,465.8942,466.3266,465.4028,466.2185,1900.0
2023-08-30 11:10:00,474.56,475.24,474.47,474.47,5494.0,466.3364,467.0046,466.2479,466.2479,5494.0
2023-08-30 11:20:00,474.61,474.62,473.14,473.71,5626.0,466.3855,466.3953,464.941,465.5011,5626.0
2023-08-30 11:30:00,473.42,475.22,473.42,474.56,1552.0,465.2161,466.9849,465.2161,466.3364,1552.0
2023-08-30 11:40:00,474.53,475.33,473.87,473.87,2766.0,466.3069,467.093,465.6583,465.6583,2766.0
2023-08-30 11:50:00,473.83,474.32,473.47,473.61,2283.0,465.619,466.1005,465.2653,465.4028,2283.0
2023-08-30 12:00:00,473.61,473.87,473.08,473.49,1802.0,465.4028,465.6583,464.882,465.2849,1802.0
2023-08-30 12:10:00,473.79,474.86,473.78,474.63,4748.0,465.5797,466.6312,465.5699,466.4052,4748.0
2023-08-30 12:20:00,474.46,476.25,474.16,475.54,22105.0,466.2381,467.9971,465.9433,467.2994,22105.0
2023-08-30 12:30:00,475.89,476.54,475.54,475.85,5571.0,467.6433,468.2821,467.2994,467.604,5571.0
2023-08-30 12:40:00,475.66,477.14,475.66,477.01,3557.0,467.4173,468.8717,467.4173,468.7439,3557.0
2023-08-30 12:50:00,476.54,476.91,476.14,476.55,3158.0,468.2821,468.6457,467.889,468.2919,3158.0
2023-08-30 13:00:00,476.14,476.51,475.95,476.13,1560.0,467.889,468.2526,467.7023,467.8792,1560.0
2023-08-30 13:10:00,476.28,476.5,475.65,476.19,3512.0,468.0266,468.2428,467.4075,467.9381,3512.0
2023-08-30 13:20:00,476.02,476.48,475.81,476.06,4850.0,467.7711,468.2231,467.5647,467.8104,4850.0
2023-08-30 13:30:00,476.31,476.76,476.31,476.6,1400.0,468.0561,468.4983,468.0561,468.341,1400.0
2023-08-30 13:40:00,476.62,477.0,475.84,476.0,5207.0,468.3607,468.7341,467.5942,467.7514,5207.0
2023-08-30 13:50:00,475.95,476.04,474.49,475.08,14105.0,467.7023,467.7907,466.2676,466.8474,14105.0
2023-08-30 14:00:00,475.18,475.25,474.81,475.2,4436.0,466.9456,467.0144,466.582,466.9653,4436.0
2023-08-30 14:10:00,475.16,476.43,475.16,476.02,1640.0,466.926,468.174,466.926,467.7711,1640.0
2023-08-30 14:20:00,476.09,476.18,475.44,475.44,3175.0,467.8399,467.9283,467.2011,467.2011,3175.0
2023-08-30 14:30:00,475.56,476.88,475.55,476.88,844.0,467.3191,468.6162,467.3092,468.6162,844.0
2023-08-30 14:40:00,476.91,477.91,476.77,477.1,12826.0,468.6457,469.6283,468.5081,468.8324,12826.0
2023-08-30 14:50:00,477.53,477.9,477.38,477.47,1842.0,469.2549,469.6185,469.1075,469.196,1842.0
2023-08-30 15:00:00,477.72,478.52,477.71,478.1,6751.0,469.4416,470.2278,469.4318,469.815,6751.0
2023-08-30 15:10:00,477.99,478.14,477.0,477.44,11341.0,469.7069,469.8543,468.7341,469.1665,11341.0
2023-08-30 15:20:00,477.41,477.49,477.06,477.21,5515.0,469.137,469.2156,468.7931,468.9405,5515.0
2023-08-30 15:30:00,477.21,477.93,477.21,477.9,7513.0,468.9405,469.648,468.9405,469.6185,7513.0
2023-08-30 15:40:00,477.91,478.4,477.78,477.91,15856.0,469.6283,470.1098,469.5006,469.6283,15856.0
2023-08-30 15:50:00,477.94,478.26,477.07,477.36,50339.0,469.6578,469.9723,468.8029,469.0879,50339.0
2023-08-31 09:30:00,477.84,479.63,475.56,477.93,5495.0,469.5595,471.3185,467.3191,469.648,5495.0
2023-08-31 09:40:00,477.54,477.73,476.1,477.34,3095.0,469.2647,469.4514,467.8497,469.0682,3095.0
2023-08-31 09:50:00,478.2,479.02,477.73,478.31,5082.0,469.9133,470.7191,469.4514,470.0214,5082.0
2023-08-31 10:00:00,478.85,480.77,478.73,480.23,6855.0,470.552,472.4388,470.4341,471.9081,6855.0
2023-08-31 10:10:00,479.72,481.08,479.44,480.66,3206.0,471.407,472.7434,471.1318,472.3307,3206.0
2023-08-31 10:20:00,480.47,482.05,479.26,481.29,5954.0,472.144,473.6966,470.9549,472.9498,5954.0
2023-08-31 10:30:00,481.13,481.81,480.39,481.45,3750.0,472.7925,473.4607,472.0654,473.107,3750.0
2023-08-31 10:40:00,481.4,481.94,480.91,481.94,2001.0,473.0578,473.5885,472.5763,473.5885,2001.0
2023-08-31 10:50:00,481.83,482.68,480.95,482.68,1825.0,473.4804,474.3157,472.6156,474.3157,1825.0
2023-08-31 11:00:00,482.28,482.3,481.36,481.37,2523.0,473.9226,473.9423,473.0185,473.0284,2523.0
2023-08-31 11:10:00,481.64,482.42,481.64,482.04,1121.0,473.2937,474.0602,473.2937,473.6868,1121.0
2023-08-31 11:20:00,482.2,483.33,482.16,483.25,2791.0,473.844,474.9544,473.8047,474.8758,2791.0
2023-08-31 11:30:00,482.95,482.98,481.5,482.69,6520.0,474.581,474.6105,473.1561,474.3255,6520.0
2023-08-31 11:40:00,483.05,483.19,482.15,482.3,4612.0,474.6793,474.8168,473.7949,473.9423,4612.0
2023-08-31 11:50:00,482.21,482.9,481.59,481.91,2039.0,473.8538,474.5319,473.2446,473.559,2039.0
2023-08-31 12:00:00,481.47,482.33,480.23,481.99,5545.0,473.1266,473.9717,471.9081,473.6376,5545.0
2023-08-31 12:10:00,482.41,482.65,481.87,481.87,2485.0,474.0503,474.2862,473.5197,473.5197,2485.0
2023-08-31 12:20:00,482.1,482.4,481.11,481.38,2544.0,473.7457,474.0405,472.7729,473.0382,2544.0
2023-08-31 12:30:00,481.54,482.01,478.79,478.79,4791.0,473.1954,473.6573,470.4931,470.4931,4791.0
2023-08-31 12:40:00,478.87,479.21,478.27,478.42,2666.0,470.5717,470.9058,469.9821,470.1295,2666.0
2023-08-31 12:50:00,478.42,479.52,478.11,479.52,1445.0,470.1295,471.2104,469.8249,471.2104,1445.0
2023-08-31 13:00:00,479.29,479.33,478.74,479.33,1414.0,470.9844,471.0237,470.4439,471.0237,1414.0
2023-08-31 13:10:00,479.66,480.05,479.29,479.94,3308.0,471.348,471.7312,470.9844,471.6231,3308.0
2023-08-31 13:20:00,479.98,481.31,479.98,481.15,2806.0,471.6625,472.9694,471.6625,472.8122,2806.0
2023-08-31 13:30:00,481.03,481.03,479.3,479.5,1980.0,472.6943,472.6943,470.9942,471.1908,1980.0
2023-08-31 13:40:00,479.87,479.87,478.16,478.6,2855.0,471.5544,471.5544,469.874,470.3064,2855.0
2023-08-31 13:50:00,478.11,478.55,477.63,477.63,4001.0,469.8249,470.2572,469.3532,469.3532,4001.0
2023-08-31 14:00:00,477.92,478.95,477.78,478.17,1854.0,469.6382,470.6503,469.5006,469.8838,1854.0
2023-08-31 14:10:00,478.61,479.14,477.99,477.99,2541.0,470.3162,470.837,469.7069,469.7069,2541.0
2023-08-31 14:20:00,477.74,477.92,477.63,477.68,1628.0,469.4613,469.6382,469.3532,469.4023,1628.0
2023-08-31 14:30:00,477.3,477.68,476.84,476.84,1744.0,469.0289,469.4023,468.5769,468.5769,1744.0
2023-08-31 14:40:00,476.5,476.93,476.04,476.04,1883.0,468.2428,468.6653,467.7907,467.7907,1883.0
2023-08-31 14:50:00,476.06,476.06,474.55,474.72,4603.0,467.8104,467.8104,466.3266,466.4936,4603.0
2023-08-31 15:00:00,474.61,476.71,474.61,476.51,12054.0,466.3855,468.4491,466.3855,468.2526,12054.0
2023-08-31 15:10:00,476.77,476.77,476.2,476.24,2643.0,468.5081,468.5081,467.948,467.9873,2643.0
2023-08-31 15:20:00,476.31,476.79,475.98,476.33,1805.0,468.0561,468.5277,467.7318,468.0757,1805.0
2023-08-31 15:30:00,476.17,476.3,475.94,476.17,7122.0,467.9185,468.0462,467.6925,467.9185,7122.0
2023-08-31 15:40:00,476.1,476.76,475.83,476.13,13201.0,467.8497,468.4983,467.5844,467.8792,13201.0
2023-08-31 15:50:00,476.34,477.47,475.98,476.59,72881.0,468.0855,469.196,467.7318,468.3312,72881.0
2023-09-01 09:30:00,483.97,488.99,482.56,486.96,10991.0,475.5833,480.5163,474.1977,478.5215,10991.0
2023-09-01 09:40:00,487.24,488.38,483.15,483.15,21294.0,478.7966,479.9169,474.7775,474.7775,21294.0
2023-09-01 09:50:00,483.71,487.58,483.02,487.55,15163.0,475.3278,479.1308,474.6498,479.1013,15163.0
2023-09-01 10:00:00,487.67,488.03,484.92,486.89,7890.0,479.2192,479.573,476.5169,478.4527,7890.0
2023-09-01 10:10:00,486.83,488.81,486.55,487.85,12454.0,478.3938,480.3394,478.1186,479.3961,12454.0
2023-09-01 10:20:00,487.51,487.51,485.61,486.94,7165.0,479.062,479.062,477.1949,478.5018,7165.0
2023-09-01 10:30:00,486.61,488.0,486.25,488.0,4711.0,478.1776,479.5435,477.8238,479.5435,4711.0
2023-09-01 10:40:00,487.66,488.5,487.12,487.12,3729.0,479.2094,480.0348,478.6787,478.6787,3729.0
2023-09-01 10:50:00,488.38,489.0,487.11,487.94,6935.0,479.9169,480.5261,478.6689,479.4845,6935.0
2023-09-01 11:00:00,487.32,488.12,486.52,486.69,7585.0,478.8753,479.6614,478.0891,478.2562,7585.0
2023-09-01 11:10:00,486.93,489.25,486.5,489.13,5633.0,478.492,480.7718,478.0695,480.6539,5633.0
2023-09-01 11:20:00,488.97,489.29,488.15,488.51,9947.0,480.4967,480.8111,479.6909,480.0446,9947.0
2023-09-01 11:30:00,488.68,490.0,488.59,489.47,8624.0,480.2117,481.5088,480.1233,480.988,8624.0
2023-09-01 11:40:00,489.42,490.0,489.08,489.46,3141.0,480.9389,481.5088,480.6048,480.9782,3141.0
2023-09-01 11:50:00,489.04,490.02,488.24,489.47,6861.0,480.5655,481.5285,479.7793,480.988,6861.0
2023-09-01 12:00:00,489.61,490.3,489.55,490.24,6277.0,481.1256,481.8036,481.0666,481.7447,6277.0
2023-09-01 12:10:00,490.25,490.41,489.0,489.77,13645.0,481.7545,481.9117,480.5261,481.2828,13645.0
2023-09-01 12:20:00,489.46,490.18,488.2,489.63,10372.0,480.9782,481.6857,479.74,481.1452,10372.0
2023-09-01 12:30:00,489.74,489.9,488.15,488.15,4612.0,481.2533,481.4106,479.6909,479.6909,4612.0
2023-09-01 12:40:00,488.11,489.16,487.4,488.94,9732.0,479.6516,480.6834,478.9539,480.4672,9732.0
2023-09-01 12:50:00,489.39,490.0,489.17,489.6,2100.0,480.9094,481.5088,480.6932,481.1158,2100.0
2023-09-01 13:00:00,489.91,490.14,489.31,489.31,3691.0,481.4204,481.6464,480.8308,480.8308,3691.0
2023-09-01 13:10:00,489.14,490.02,489.11,489.58,3011.0,480.6637,481.5285,480.6342,481.0961,3011.0
2023-09-01 13:20:00,489.98,490.25,489.97,490.08,1692.0,481.4892,481.7545,481.4793,481.5874,1692.0
2023-09-01 13:30:00,490.45,490.45,489.92,490.27,1309.0,481.951,481.951,481.4302,481.7741,1309.0
2023-09-01 13:40:00,490.47,490.48,489.31,489.51,2639.0,481.9707,481.9805,480.8308,481.0273,2639.0
2023-09-01 13:50:00,489.5,489.97,489.5,489.97,1026.0,481.0175,481.4793,481.0175,481.4793,1026.0
2023-09-01 14:00:00,490.2,491.31,490.19,491.31,6023.0,481.7054,482.7961,481.6955,482.7961,6023.0
2023-09-01 14:10:00,491.32,492.04,491.06,492.0,5727.0,482.8059,483.5135,482.5505,483.4742,5727.0
2023-09-01 14:20:00,492.28,492.28,490.65,490.66,2111.0,483.7493,483.7493,482.1476,482.1574,2111.0
2023-09-01 14:30:00,491.04,491.28,489.72,489.81,3566.0,482.5308,482.7666,481.2337,481.3221,3566.0
2023-09-01 14:40:00,489.75,490.5,489.05,490.35,2503.0,481.2632,482.0002,480.5753,481.8528,2503.0
2023-09-01 14:50:00,490.3,490.84,489.3,490.25,2567.0,481.8036,482.3343,480.821,481.7545,2567.0
2023-09-01 15:00:00,489.99,489.99,488.13,488.89,4260.0,481.499,481.499,479.6712,480.4181,4260.0
2023-09-01 15:10:00,488.59,489.48,488.0,488.63,10960.0,480.1233,480.9978,479.5435,480.1626,10960.0
2023-09-01 15:20:00,488.45,489.46,488.45,489.42,3011.0,479.9857,480.9782,479.9857,480.9389,3011.0
2023-09-01 15:30:00,489.32,491.33,489.18,491.31,13101.0,480.8406,482.8158,480.703,482.7961,13101.0
2023-09-01 15:40:00,491.18,492.33,491.0,491.24,38828.0,482.6684,483.7984,482.4915,482.7273,38828.0
2023-09-01 15:50:00,490.59,491.98,490.18,491.29,48185.0,482.0886,483.4545,481.6857,482.7765,48185.0
2023-09-05 09:30:00,487.0,491.0,484.3,484.3,27393.0,478.5608,482.4915,475.9076,475.9076,27393.0
2023-09-05 09:40:00,483.94,484.23,478.85,478.85,28991.0,475.5538,475.8388,470.552,470.552,28991.0
2023-09-05 09:50:00,478.52,479.04,476.03,477.77,9554.0,470.2278,470.7387,467.7809,469.4908,9554.0
2023-09-05 10:00:00,477.15,477.15,473.44,476.22,10006.0,468.8815,468.8815,465.2358,467.9676,10006.0
2023-09-05 10:10:00,476.49,477.43,475.58,475.58,4698.0,468.2329,469.1566,467.3387,467.3387,4698.0
2023-09-05 10:20:00,476.39,477.9,476.39,477.04,3791.0,468.1347,469.6185,468.1347,468.7734,3791.0
2023-09-05 10:30:00,477.29,477.51,472.8,474.49,13541.0,469.0191,469.2353,464.6069,466.2676,13541.0
2023-09-05 10:40:00,474.54,474.95,473.38,474.89,9365.0,466.3167,466.7196,465.1768,466.6607,9365.0
2023-09-05 10:50:00,474.82,477.33,474.46,477.33,6528.0,466.5919,469.0584,466.2381,469.0584,6528.0
2023-09-05 11:00:00,477.63,479.94,477.63,479.94,3530.0,469.3532,471.6231,469.3532,471.6231,3530.0
2023-09-05 11:10:00,479.83,481.42,479.71,480.53,3596.0,471.5151,473.0775,471.3971,472.2029,3596.0
2023-09-05 11:20:00,480.21,480.84,479.7,480.11,4230.0,471.8885,472.5076,471.3873,471.7902,4230.0
2023-09-05 11:30:00,480.07,480.66,479.57,480.36,2100.0,471.7509,472.3307,471.2596,472.0359,2100.0
2023-09-05 11:40:00,481.13,481.13,480.05,480.35,1387.0,472.7925,472.7925,471.7312,472.026,1387.0
2023-09-05 11:50:00,479.67,479.67,478.7,479.21,5323.0,471.3578,471.3578,470.4046,470.9058,5323.0
2023-09-05 12:00:00,478.48,478.57,476.46,477.02,1000.0,470.1884,470.2769,468.2035,468.7538,1000.0
2023-09-05 12:10:00,477.41,478.88,476.51,478.42,6435.0,469.137,470.5815,468.2526,470.1295,6435.0
2023-09-05 12:20:00,478.28,480.16,478.28,479.84,5000.0,469.9919,471.8393,469.9919,471.5249,5000.0
2023-09-05 12:30:00,480.04,480.54,478.25,479.17,2923.0,471.7214,472.2128,469.9624,470.8665,2923.0
2023-09-05 12:40:00,478.93,479.43,478.18,478.19,3388.0,470.6307,471.122,469.8936,469.9035,3388.0
2023-09-05 12:50:00,477.52,478.3,477.44,477.77,3221.0,469.2451,470.0116,469.1665,469.4908,3221.0
2023-09-05 13:00:00,477.26,477.47,475.95,476.1,2301.0,468.9896,469.196,467.7023,467.8497,2301.0
2023-09-05 13:10:00,476.12,477.01,475.37,476.09,29745.0,467.8693,468.7439,467.1323,467.8399,29745.0
2023-09-05 13:20:00,475.5,476.92,475.12,476.52,2352.0,467.2601,468.6555,466.8867,468.2624,2352.0
2023-09-05 13:30:00,476.73,477.2,475.9,475.91,3257.0,468.4688,468.9306,467.6532,467.663,3257.0
2023-09-05 13:40:00,476.19,476.47,475.31,475.76,5475.0,467.9381,468.2133,467.0734,467.5156,5475.0
2023-09-05 13:50:00,475.84,476.0,475.1,475.41,2975.0,467.5942,467.7514,466.867,467.1716,2975.0
2023-09-05 14:00:00,475.24,475.24,473.0,473.0,4518.0,467.0046,467.0046,464.8034,464.8034,4518.0
2023-09-05 14:10:00,472.59,473.55,472.51,472.6,5307.0,464.4005,465.3439,464.3219,464.4103,5307.0
2023-09-05 14:20:00,473.18,473.66,472.38,473.13,4545.0,464.9803,465.452,464.1942,464.9312,4545.0
2023-09-05 14:30:00,473.18,474.22,472.94,472.95,3511.0,464.9803,466.0023,464.7445,464.7543,3511.0
2023-09-05 14:40:00,472.88,473.31,472.18,473.06,4767.0,464.6855,465.108,463.9976,464.8624,4767.0
2023-09-05 14:50:00,472.99,474.12,472.99,474.02,5053.0,464.7936,465.904,464.7936,465.8057,5053.0
2023-09-05 15:00:00,473.7,473.7,471.81,472.61,4807.0,465.4913,465.4913,463.634,464.4202,4807.0
2023-09-05 15:10:00,472.32,472.39,471.7,472.11,6488.0,464.1352,464.204,463.5259,463.9288,6488.0
2023-09-05 15:20:00,472.42,472.96,471.94,471.99,7466.0,464.2335,464.7641,463.7618,463.8109,7466.0
2023-09-05 15:30:00,471.97,472.21,471.39,472.0,9386.0,463.7913,464.0271,463.2213,463.8207,9386.0
2023-09-05 15:40:00,471.92,472.07,471.14,471.15,11233.0,463.7421,463.8895,462.9756,462.9855,11233.0
2023-09-05 15:50:00,471.09,471.68,470.54,470.63,50232.0,462.9265,463.5063,462.386,462.4745,50232.0
2023-09-06 09:30:00,472.41,476.0,472.02,475.95,12708.0,464.2236,467.7514,463.8404,467.7023,12708.0
2023-09-06 09:40:00,477.49,483.28,477.49,480.48,5052.0,469.2156,474.9053,469.2156,472.1538,5052.0
2023-09-06 09:50:00,480.59,482.0,477.39,478.72,9943.0,472.2619,473.6475,469.1173,470.4243,9943.0
2023-09-06 10:00:00,478.67,478.71,477.3,478.38,5941.0,470.3752,470.4145,469.0289,470.0902,5941.0
2023-09-06 10:10:00,478.05,481.02,478.05,481.01,11617.0,469.7659,472.6844,469.7659,472.6746,11617.0
2023-09-06 10:20:00,481.07,481.31,479.22,479.22,5321.0,472.7336,472.9694,470.9156,470.9156,5321.0
2023-09-06 10:30:00,479.52,479.56,477.43,477.88,4091.0,471.2104,471.2497,469.1566,469.5988,4091.0
2023-09-06 10:40:00,477.73,478.02,474.42,474.65,7757.0,469.4514,469.7364,466.1988,466.4248,7757.0
2023-09-06 10:50:00,474.37,474.52,472.58,474.41,6555.0,466.1497,466.2971,464.3907,466.189,6555.0
2023-09-06 11:00:00,474.45,474.76,473.78,474.41,3554.0,466.2283,466.5329,465.5699,466.189,3554.0
2023-09-06 11:10:00,474.1,474.37,473.58,473.91,3907.0,465.8844,466.1497,465.3734,465.6976,3907.0
2023-09-06 11:20:00,473.74,473.74,470.58,471.12,9965.0,465.5306,465.5306,462.4253,462.956,9965.0
2023-09-06 11:30:00,471.03,471.03,468.91,470.47,7734.0,462.8676,462.8676,460.7843,462.3173,7734.0
2023-09-06 11:40:00,469.97,470.82,469.96,470.45,4816.0,461.8259,462.6612,461.8161,462.2976,4816.0
2023-09-06 11:50:00,470.48,471.05,470.06,470.59,3904.0,462.3271,462.8872,461.9144,462.4352,3904.0
2023-09-06 12:00:00,470.08,470.87,469.7,469.7,4960.0,461.934,462.7103,461.5606,461.5606,4960.0
2023-09-06 12:10:00,469.36,470.21,469.36,470.21,1973.0,461.2265,462.0618,461.2265,462.0618,1973.0
2023-09-06 12:20:00,470.44,470.59,469.1,469.1,3300.0,462.2878,462.4352,460.971,460.971,3300.0
2023-09-06 12:30:00,468.67,469.49,468.67,469.29,2345.0,460.5484,461.3542,460.5484,461.1577,2345.0
2023-09-06 12:40:00,469.89,469.89,468.01,468.7,2800.0,461.7473,461.7473,459.8999,460.5779,2800.0
2023-09-06 12:50:00,468.63,468.84,467.88,468.12,2902.0,460.5091,460.7155,459.7721,460.008,2902.0
2023-09-06 13:00:00,468.01,468.21,467.43,468.1,4513.0,459.8999,460.0964,459.3299,459.9883,4513.0
2023-09-06 13:10:00,468.04,468.9,467.64,468.9,6036.0,459.9294,460.7745,459.5363,460.7745,6036.0
2023-09-06 13:20:00,468.96,469.46,468.75,469.46,1900.0,460.8334,461.3248,460.6271,461.3248,1900.0
2023-09-06 13:30:00,469.33,470.41,469.33,470.22,3206.0,461.197,462.2583,461.197,462.0716,3206.0
2023-09-06 13:40:00,470.47,471.14,469.86,471.13,2639.0,462.3173,462.9756,461.7178,462.9658,2639.0
2023-09-06 13:50:00,471.01,471.52,470.79,471.25,5528.0,462.8479,463.3491,462.6317,463.0837,5528.0
2023-09-06 14:00:00,470.97,473.2,470.79,473.11,7198.0,462.8086,464.9999,462.6317,464.9115,7198.0
2023-09-06 14:10:00,472.9,473.08,471.52,472.25,3302.0,464.7051,464.882,463.3491,464.0664,3302.0
2023-09-06 14:20:00,472.25,473.53,472.25,473.53,1035.0,464.0664,465.3242,464.0664,465.3242,1035.0
2023-09-06 14:30:00,473.31,473.72,473.0,473.33,2614.0,465.108,465.5109,464.8034,465.1277,2614.0
2023-09-06 14:40:00,473.53,474.28,473.01,474.21,2733.0,465.3242,466.0612,464.8132,465.9924,2733.0
2023-09-06 14:50:00,474.38,474.76,473.85,473.91,4027.0,466.1595,466.5329,465.6387,465.6976,4027.0
2023-09-06 15:00:00,474.02,474.1,472.79,473.14,4195.0,465.8057,465.8844,464.5971,464.941,4195.0
2023-09-06 15:10:00,473.17,474.91,473.11,474.43,5286.0,464.9705,466.6803,464.9115,466.2086,5286.0
2023-09-06 15:20:00,474.96,475.21,474.33,474.75,3447.0,466.7294,466.9751,466.1104,466.5231,3447.0
2023-09-06 15:30:00,474.64,475.49,474.52,475.17,5797.0,466.415,467.2503,466.2971,466.9358,5797.0
2023-09-06 15:40:00,475.21,475.21,474.15,474.62,5255.0,466.9751,466.9751,465.9335,466.3953,5255.0
2023-09-06 15:50:00,475.0,475.76,474.22,475.23,18714.0,466.7688,467.5156,466.0023,466.9948,18714.0
2023-09-07 09:30:00,469.13,472.04,468.23,469.13,11655.0,461.0005,463.86,460.1161,461.0005,11655.0
2023-09-07 09:40:00,467.57,469.25,464.27,464.27,10035.0,459.4675,461.1184,456.2247,456.2247,10035.0
2023-09-07 09:50:00,464.27,464.76,461.03,461.03,15912.0,456.2247,456.7062,453.0408,453.0408,15912.0
2023-09-07 10:00:00,460.69,460.93,457.65,458.35,11159.0,452.7067,452.9426,449.7194,450.4073,11159.0
2023-09-07 10:10:00,457.88,460.67,457.48,459.09,13497.0,449.9454,452.6871,449.5524,451.1345,13497.0
2023-09-07 10:20:00,460.53,461.57,459.52,460.65,6289.0,452.5495,453.5715,451.557,452.6674,6289.0
2023-09-07 10:30:00,461.99,461.99,460.11,461.86,6647.0,453.9842,453.9842,452.1368,453.8565,6647.0
2023-09-07 10:40:00,461.8,464.13,461.8,463.79,2112.0,453.7975,456.0871,453.7975,455.753,2112.0
2023-09-07 10:50:00,463.95,464.18,462.55,463.01,4347.0,455.9102,456.1363,454.5345,454.9865,4347.0
2023-09-07 11:00:00,463.01,463.68,462.74,463.67,4400.0,454.9865,455.6449,454.7212,455.6351,4400.0
2023-09-07 11:10:00,463.59,463.86,462.78,463.08,4455.0,455.5565,455.8218,454.7605,455.0553,4455.0
2023-09-07 11:20:00,463.08,465.04,463.08,463.33,3640.0,455.0553,456.9814,455.0553,455.301,3640.0
2023-09-07 11:30:00,463.53,465.88,463.39,465.65,3420.0,455.4975,457.8068,455.3599,457.5808,3420.0
2023-09-07 11:40:00,465.67,465.99,464.03,464.45,2907.0,457.6004,457.9149,455.9889,456.4016,2907.0
2023-09-07 11:50:00,464.39,464.49,463.7,463.75,2889.0,456.3426,456.4409,455.6646,455.7137,2889.0
2023-09-07 12:00:00,464.15,466.96,464.02,466.96,3200.0,456.1068,458.8681,455.979,458.8681,3200.0
2023-09-07 12:10:00,466.96,467.83,466.51,467.83,5350.0,458.8681,459.723,458.4259,459.723,5350.0
2023-09-07 12:20:00,467.48,468.18,466.99,468.18,1559.0,459.3791,460.0669,458.8976,460.0669,1559.0
2023-09-07 12:30:00,468.21,468.39,467.34,467.34,1410.0,460.0964,460.2733,459.2415,459.2415,1410.0
2023-09-07 12:40:00,467.61,468.02,466.39,466.67,2050.0,459.5068,459.9097,458.308,458.5831,2050.0
2023-09-07 12:50:00,466.49,467.76,466.13,467.69,5243.0,458.4062,459.6542,458.0525,459.5854,5243.0
2023-09-07 13:00:00,467.69,468.62,467.33,467.83,924.0,459.5854,460.4993,459.2317,459.723,924.0
2023-09-07 13:10:00,467.67,468.68,466.9,468.25,3000.0,459.5658,460.5583,458.8091,460.1357,3000.0
2023-09-07 13:20:00,468.15,468.59,467.86,468.06,1700.0,460.0375,460.4698,459.7525,459.949,1700.0
2023-09-07 13:30:00,467.98,468.38,467.54,467.76,1432.0,459.8704,460.2635,459.438,459.6542,1432.0
2023-09-07 13:40:00,467.75,468.27,467.71,468.19,1525.0,459.6444,460.1554,459.6051,460.0768,1525.0
2023-09-07 13:50:00,467.59,468.35,467.59,468.13,14985.0,459.4872,460.234,459.4872,460.0178,14985.0
2023-09-07 14:00:00,467.84,467.89,466.59,466.59,8078.0,459.7328,459.782,458.5045,458.5045,8078.0
2023-09-07 14:10:00,466.48,467.24,466.47,467.14,6314.0,458.3964,459.1432,458.3866,459.045,6314.0
2023-09-07 14:20:00,466.77,467.01,466.48,466.48,876.0,458.6814,458.9172,458.3964,458.3964,876.0
2023-09-07 14:30:00,466.48,467.43,465.91,466.28,13302.0,458.3964,459.3299,457.8363,458.1999,13302.0
2023-09-07 14:40:00,466.31,467.54,466.31,466.97,4419.0,458.2293,459.438,458.2293,458.8779,4419.0
2023-09-07 14:50:00,467.24,467.74,466.73,466.73,3002.0,459.1432,459.6346,458.6421,458.6421,3002.0
2023-09-07 15:00:00,467.17,467.32,466.47,466.75,7321.0,459.0744,459.2218,458.3866,458.6617,7321.0
2023-09-07 15:10:00,467.29,469.09,467.28,469.09,2916.0,459.1924,460.9612,459.1825,460.9612,2916.0
2023-09-07 15:20:00,468.8,468.87,468.13,468.13,7296.0,460.6762,460.745,460.0178,460.0178,7296.0
2023-09-07 15:30:00,468.13,468.25,466.81,466.81,4230.0,460.0178,460.1357,458.7207,458.7207,4230.0
2023-09-07 15:40:00,466.56,467.37,466.33,467.19,5889.0,458.475,459.271,458.249,459.0941,5889.0
2023-09-07 15:50:00,467.17,467.64,466.14,466.62,37724.0,459.0744,459.5363,458.0623,458.534,37724.0
2023-09-08 09:30:00,460.7,465.1,460.7,463.72,11154.0,452.7166,457.0403,452.7166,455.6842,11154.0
2023-09-08 09:40:00,463.72,464.05,461.55,461.55,4465.0,455.6842,456.0085,453.5518,453.5518,4465.0
2023-09-08 09:50:00,461.35,461.35,459.23,460.74,4838.0,453.3553,453.3553,451.272,452.7559,4838.0
2023-09-08 10:00:00,460.82,463.75,460.32,462.49,5960.0,452.8345,455.7137,452.3431,454.4755,5960.0
2023-09-08 10:10:00,462.49,463.24,462.08,463.1,3200.0,454.4755,455.2125,454.0726,455.075,3200.0
2023-09-08 10:20:00,463.03,463.99,462.5,463.17,3314.0,455.0062,455.9495,454.4854,455.1438,3314.0
2023-09-08 10:30:00,462.94,463.06,461.81,462.63,2687.0,454.9177,455.0357,453.8073,454.6131,2687.0
2023-09-08 10:40:00,462.84,463.6,462.04,462.05,5370.0,454.8195,455.5663,454.0333,454.0432,5370.0
2023-09-08 10:50:00,462.45,463.48,462.45,463.0,2320.0,454.4362,455.4484,454.4362,454.9767,2320.0
2023-09-08 11:00:00,463.15,465.13,463.14,463.87,2350.0,455.1241,457.0698,455.1143,455.8316,2350.0
2023-09-08 11:10:00,464.43,465.54,464.11,464.12,906.0,456.3819,457.4727,456.0675,456.0773,906.0
2023-09-08 11:20:00,464.76,464.78,464.12,464.78,915.0,456.7062,456.7259,456.0773,456.7259,915.0
2023-09-08 11:30:00,464.35,465.45,464.34,464.65,2143.0,456.3033,457.3842,456.2935,456.5981,2143.0
2023-09-08 11:40:00,464.37,464.84,464.35,464.58,2275.0,456.323,456.7848,456.3033,456.5293,2275.0
2023-09-08 11:50:00,464.31,465.22,463.9,464.5,2118.0,456.264,457.1582,455.8611,456.4507,2118.0
2023-09-08 12:00:00,464.32,465.64,464.32,465.37,3281.0,456.2738,457.571,456.2738,457.3056,3281.0
2023-09-08 12:10:00,465.42,466.21,465.26,466.0,2406.0,457.3548,458.1311,457.1975,457.9247,2406.0
2023-09-08 12:20:00,465.91,465.91,465.29,465.3,1908.0,457.8363,457.8363,457.227,457.2368,1908.0
2023-09-08 12:30:00,464.16,464.58,463.29,464.57,3127.0,456.1166,456.5293,455.2617,456.5195,3127.0
2023-09-08 12:40:00,464.74,465.25,464.57,464.64,3061.0,456.6865,457.1877,456.5195,456.5883,3061.0
2023-09-08 12:50:00,464.47,464.99,464.02,464.68,2726.0,456.4212,456.9322,455.979,456.6276,2726.0
2023-09-08 13:00:00,464.74,464.78,464.56,464.59,1219.0,456.6865,456.7259,456.5097,456.5391,1219.0
2023-09-08 13:10:00,464.66,465.09,464.66,465.09,1717.0,456.6079,457.0305,456.6079,457.0305,1717.0
2023-09-08 13:20:00,465.11,465.11,462.82,463.53,2003.0,457.0501,457.0501,454.7998,455.4975,2003.0
2023-09-08 13:30:00,463.68,463.81,463.49,463.73,400.0,455.6449,455.7727,455.4582,455.6941,400.0
2023-09-08 13:40:00,463.66,463.82,463.19,463.19,1551.0,455.6253,455.7825,455.1634,455.1634,1551.0
2023-09-08 13:50:00,462.83,463.66,462.72,463.57,1100.0,454.8096,455.6253,454.7016,455.5368,1100.0
2023-09-08 14:00:00,463.96,465.08,463.96,464.59,3593.0,455.9201,457.0207,455.9201,456.5391,3593.0
2023-09-08 14:10:00,464.55,464.55,462.83,462.83,2238.0,456.4998,456.4998,454.8096,454.8096,2238.0
2023-09-08 14:20:00,462.98,463.24,462.54,463.02,3829.0,454.957,455.2125,454.5247,454.9964,3829.0
2023-09-08 14:30:00,463.07,463.1,462.53,462.86,1500.0,455.0455,455.075,454.5148,454.8391,1500.0
2023-09-08 14:40:00,462.6,463.31,462.59,463.31,885.0,454.5836,455.2813,454.5738,455.2813,885.0
2023-09-08 14:50:00,463.48,463.48,462.54,462.56,2600.0,455.4484,455.4484,454.5247,454.5443,2600.0
2023-09-08 15:00:00,462.44,462.76,462.11,462.29,3728.0,454.4264,454.7409,454.1021,454.279,3728.0
2023-09-08 15:10:00,461.96,462.5,461.5,462.39,5641.0,453.9547,454.4854,453.5027,454.3773,5641.0
2023-09-08 15:20:00,462.15,462.75,462.06,462.21,2860.0,454.1414,454.731,454.053,454.2004,2860.0
2023-09-08 15:30:00,462.33,463.34,462.25,462.73,9495.0,454.3183,455.3108,454.2397,454.7114,9495.0
2023-09-08 15:40:00,462.51,463.42,462.37,463.42,5907.0,454.4952,455.3894,454.3576,455.3894,5907.0
2023-09-08 15:50:00,462.78,464.32,462.38,463.74,25100.0,454.7605,456.2738,454.3674,455.7039,25100.0
2023-09-11 09:30:00,469.52,470.34,467.25,467.34,7614.0,461.3837,462.1895,459.1531,459.2415,7614.0
2023-09-11 09:40:00,468.38,468.38,463.52,464.14,12178.0,460.2635,460.2635,455.4877,456.0969,12178.0
2023-09-11 09:50:00,464.1,466.16,463.54,464.11,9936.0,456.0576,458.0819,455.5073,456.0675,9936.0
2023-09-11 10:00:00,464.81,464.85,463.62,464.12,1820.0,456.7553,456.7946,455.586,456.0773,1820.0
2023-09-11 10:10:00,464.16,465.09,463.66,463.98,4013.0,456.1166,457.0305,455.6253,455.9397,4013.0
2023-09-11 10:20:00,464.61,465.65,464.31,465.28,3656.0,456.5588,457.5808,456.264,457.2172,3656.0
2023-09-11 10:30:00,464.85,465.12,463.0,463.23,4578.0,456.7946,457.06,454.9767,455.2027,4578.0
2023-09-11 10:40:00,462.39,462.98,461.44,462.65,5367.0,454.3773,454.957,453.4437,454.6328,5367.0
2023-09-11 10:50:00,462.28,462.28,460.83,460.96,2608.0,454.2692,454.2692,452.8443,452.9721,2608.0
2023-09-11 11:00:00,461.05,461.05,459.71,460.16,3998.0,453.0605,453.0605,451.7437,452.1859,3998.0
2023-09-11 11:10:00,459.75,459.93,459.28,459.85,3953.0,451.783,451.9599,451.3212,451.8813,3953.0
2023-09-11 11:20:00,459.62,460.23,458.79,459.99,5450.0,451.6553,452.2547,450.8397,452.0189,5450.0
2023-09-11 11:30:00,459.3,459.52,457.22,457.22,2706.0,451.3408,451.557,449.2969,449.2969,2706.0
2023-09-11 11:40:00,457.54,459.2,457.15,458.36,5237.0,449.6113,451.2426,449.2281,450.4171,5237.0
2023-09-11 11:50:00,457.45,458.3,457.33,458.3,1328.0,449.5229,450.3581,449.405,450.3581,1328.0
2023-09-11 12:00:00,459.41,460.35,458.8,460.35,2400.0,451.4489,452.3726,450.8495,452.3726,2400.0
2023-09-11 12:10:00,460.4,460.41,459.3,459.58,2750.0,452.4218,452.4316,451.3408,451.616,2750.0
2023-09-11 12:20:00,459.6,459.91,459.3,459.91,2053.0,451.6356,451.9402,451.3408,451.9402,2053.0
2023-09-11 12:30:00,459.75,460.22,459.68,459.68,3120.0,451.783,452.2449,451.7142,451.7142,3120.0
2023-09-11 12:40:00,459.87,459.92,457.96,458.25,6253.0,451.9009,451.9501,450.024,450.309,6253.0
2023-09-11 12:50:00,458.56,458.95,458.11,458.56,2477.0,450.6136,450.9969,450.1714,450.6136,2477.0
2023-09-11 13:00:00,458.6,458.95,457.97,458.2,3041.0,450.6529,450.9969,450.0339,450.2599,3041.0
2023-09-11 13:10:00,458.54,459.96,458.54,459.96,3227.0,450.594,451.9894,450.594,451.9894,3227.0
2023-09-11 13:20:00,460.11,461.42,460.07,460.86,5043.0,452.1368,453.4241,452.0975,452.8738,5043.0
2023-09-11 13:30:00,460.95,461.02,460.24,460.28,2000.0,452.9622,453.031,452.2645,452.3038,2000.0
2023-09-11 13:40:00,460.39,460.39,459.42,459.59,2960.0,452.4119,452.4119,451.4587,451.6258,2960.0
2023-09-11 13:50:00,459.77,460.06,459.76,459.83,700.0,451.8027,452.0876,451.7928,451.8616,700.0
2023-09-11 14:00:00,459.84,459.84,459.48,459.5,1369.0,451.8715,451.8715,451.5177,451.5374,1369.0
2023-09-11 14:10:00,459.66,460.01,459.5,459.64,4239.0,451.6946,452.0385,451.5374,451.6749,4239.0
2023-09-11 14:20:00,459.95,459.95,459.03,459.66,2143.0,451.9796,451.9796,451.0755,451.6946,2143.0
2023-09-11 14:30:00,459.42,459.85,459.1,459.1,2687.0,451.4587,451.8813,451.1443,451.1443,2687.0
2023-09-11 14:40:00,459.08,459.1,458.62,458.93,2676.0,451.1246,451.1443,450.6726,450.9772,2676.0
2023-09-11 14:50:00,459.09,459.09,458.38,458.71,1341.0,451.1345,451.1345,450.4368,450.761,1341.0
2023-09-11 15:00:00,458.71,458.71,458.18,458.27,2871.0,450.761,450.761,450.2402,450.3287,2871.0
2023-09-11 15:10:00,458.0,458.45,457.26,457.58,4318.0,450.0633,450.5055,449.3362,449.6506,4318.0
2023-09-11 15:20:00,457.38,457.88,456.92,457.28,6472.0,449.4541,449.9454,449.0021,449.3558,6472.0
2023-09-11 15:30:00,457.41,457.66,456.91,457.53,6304.0,449.4836,449.7292,448.9922,449.6015,6304.0
2023-09-11 15:40:00,457.34,457.34,456.57,456.72,8949.0,449.4148,449.4148,448.6581,448.8055,8949.0
2023-09-11 15:50:00,456.93,458.75,456.52,458.68,40354.0,449.0119,450.8003,448.609,450.7316,40354.0
2023-09-12 09:30:00,456.32,460.99,455.68,460.99,9248.0,448.4125,453.0015,447.7835,453.0015,9248.0
2023-09-12 09:40:00,462.95,465.01,462.76,463.19,3347.0,454.9276,456.9519,454.7409,455.1634,3347.0
2023-09-12 09:50:00,462.66,462.66,461.19,461.7,4392.0,454.6426,454.6426,453.1981,453.6992,4392.0
2023-09-12 10:00:00,462.03,462.51,461.51,462.04,2769.0,454.0235,454.4952,453.5125,454.0333,2769.0
2023-09-12 10:10:00,461.86,463.51,461.86,462.64,4150.0,453.8565,455.4779,453.8565,454.6229,4150.0
2023-09-12 10:20:00,462.8,462.8,461.17,461.84,4002.0,454.7802,454.7802,453.1784,453.8368,4002.0
2023-09-12 10:30:00,461.13,461.13,459.42,459.76,6703.0,453.1391,453.1391,451.4587,451.7928,6703.0
2023-09-12 10:40:00,460.36,460.54,459.33,459.33,3376.0,452.3825,452.5593,451.3703,451.3703,3376.0
2023-09-12 10:50:00,458.92,459.17,458.64,458.64,767.0,450.9674,451.2131,450.6923,450.6923,767.0
2023-09-12 11:00:00,458.59,460.16,458.59,459.81,1447.0,450.6431,452.1859,450.6431,451.842,1447.0
2023-09-12 11:10:00,460.13,460.24,459.79,460.24,1465.0,452.1564,452.2645,451.8223,452.2645,1465.0
2023-09-12 11:20:00,460.82,461.36,460.78,461.13,1806.0,452.8345,453.3651,452.7952,453.1391,1806.0
2023-09-12 11:30:00,461.38,461.38,460.39,461.2,4878.0,453.3848,453.3848,452.4119,453.2079,4878.0
2023-09-12 11:40:00,461.34,461.45,460.19,461.45,1547.0,453.3455,453.4536,452.2154,453.4536,1547.0
2023-09-12 11:50:00,461.52,462.57,460.6,462.49,10607.0,453.5223,454.5542,452.6183,454.4755,10607.0
2023-09-12 12:00:00,462.99,462.99,462.21,462.41,1200.0,454.9669,454.9669,454.2004,454.3969,1200.0
2023-09-12 12:10:00,462.13,462.13,461.74,461.74,880.0,454.1218,454.1218,453.7385,453.7385,880.0
2023-09-12 12:20:00,462.14,462.75,461.96,462.27,2619.0,454.1316,454.731,453.9547,454.2594,2619.0
2023-09-12 12:30:00,461.82,462.07,461.55,461.56,882.0,453.8171,454.0628,453.5518,453.5617,882.0
2023-09-12 12:40:00,461.85,462.52,461.67,462.38,944.0,453.8466,454.505,453.6697,454.3674,944.0
2023-09-12 12:50:00,462.32,462.53,461.56,461.56,1442.0,454.3085,454.5148,453.5617,453.5617,1442.0
2023-09-12 13:00:00,461.77,461.77,461.21,461.26,1010.0,453.768,453.768,453.2177,453.2669,1010.0
2023-09-12 13:10:00,461.82,461.82,461.29,461.31,919.0,453.8171,453.8171,453.2963,453.316,919.0
2023-09-12 13:20:00,461.8,462.54,461.79,462.5,2300.0,453.7975,454.5247,453.7877,454.4854,2300.0
2023-09-12 13:30:00,462.46,462.54,461.1,461.25,2186.0,454.4461,454.5247,453.1096,453.257,2186.0
2023-09-12 13:40:00,460.7,461.34,460.31,460.97,3446.0,452.7166,453.3455,452.3333,452.9819,3446.0
2023-09-12 13:50:00,460.92,461.31,458.9,459.26,6233.0,452.9327,453.316,450.9478,451.3015,6233.0
2023-09-12 14:00:00,458.95,458.95,457.0,457.0,5688.0,450.9969,450.9969,449.0807,449.0807,5688.0
2023-09-12 14:10:00,456.99,458.89,456.99,458.89,5721.0,449.0708,450.9379,449.0708,450.9379,5721.0
2023-09-12 14:20:00,458.73,459.06,457.42,458.06,3994.0,450.7807,451.105,449.4934,450.1223,3994.0
2023-09-12 14:30:00,457.54,458.21,457.38,457.94,4326.0,449.6113,450.2697,449.4541,450.0044,4326.0
2023-09-12 14:40:00,457.98,457.98,457.41,457.41,4671.0,450.0437,450.0437,449.4836,449.4836,4671.0
2023-09-12 14:50:00,457.35,457.35,456.38,456.8,7992.0,449.4246,449.4246,448.4714,448.8841,7992.0
2023-09-12 15:00:00,456.49,456.71,455.72,456.09,8501.0,448.5795,448.7957,447.8229,448.1864,8501.0
2023-09-12 15:10:00,456.23,456.34,455.7,456.34,6773.0,448.324,448.4321,447.8032,448.4321,6773.0
2023-09-12 15:20:00,456.45,456.62,455.51,456.31,13634.0,448.5402,448.7073,447.6165,448.4026,13634.0
2023-09-12 15:30:00,456.38,457.02,456.11,456.62,12914.0,448.4714,449.1003,448.2061,448.7073,12914.0
2023-09-12 15:40:00,456.78,457.17,456.04,456.19,13799.0,448.8645,449.2477,448.1373,448.2847,13799.0
2023-09-12 15:50:00,456.19,457.45,456.08,457.15,29370.0,448.2847,449.5229,448.1766,449.2281,29370.0
2023-09-13 09:30:00,453.93,457.42,453.93,457.2,7393.0,446.0639,449.4934,446.0639,449.2772,7393.0
2023-09-13 09:40:00,456.49,456.49,453.33,453.33,3518.0,448.5795,448.5795,445.4743,445.4743,3518.0
2023-09-13 09:50:00,453.71,453.71,451.42,451.42,3534.0,445.8477,445.8477,443.5974,443.5974,3534.0
2023-09-13 10:00:00,451.32,451.42,447.29,448.02,12912.0,443.4991,443.5974,439.5389,440.2563,12912.0
2023-09-13 10:10:00,448.04,448.64,446.6,448.64,16031.0,440.2759,440.8655,438.8609,440.8655,16031.0
2023-09-13 10:20:00,449.14,452.93,448.69,452.93,5881.0,441.3569,445.0812,440.9147,445.0812,5881.0
2023-09-13 10:30:00,452.47,452.47,451.31,452.07,5535.0,444.6292,444.6292,443.4893,444.2361,5535.0
2023-09-13 10:40:00,452.38,452.93,450.95,451.1,3818.0,444.5407,445.0812,443.1355,443.2829,3818.0
2023-09-13 10:50:00,451.4,451.96,450.9,451.86,2999.0,443.5777,444.128,443.0864,444.0297,2999.0
2023-09-13 11:00:00,451.76,453.14,451.54,453.14,2200.0,443.9315,445.2876,443.7153,445.2876,2200.0
2023-09-13 11:10:00,452.99,453.29,451.99,451.99,2087.0,445.1402,445.435,444.1575,444.1575,2087.0
2023-09-13 11:20:00,451.87,452.72,451.62,452.67,1929.0,444.0396,444.8748,443.7939,444.8257,1929.0
2023-09-13 11:30:00,452.71,453.44,452.52,452.93,4382.0,444.865,445.5824,444.6783,445.0812,4382.0
2023-09-13 11:40:00,453.31,453.31,452.4,452.4,9634.0,445.4546,445.4546,444.5604,444.5604,9634.0
2023-09-13 11:50:00,452.01,452.01,450.33,451.2,2206.0,444.1771,444.1771,442.5263,443.3812,2206.0
2023-09-13 12:00:00,450.83,450.89,449.89,449.99,1855.0,443.0176,443.0766,442.0939,442.1922,1855.0
2023-09-13 12:10:00,449.99,450.07,448.91,450.05,11028.0,442.1922,442.2708,441.1309,442.2511,11028.0
2023-09-13 12:20:00,450.38,451.92,450.3,451.92,9661.0,442.5754,444.0887,442.4968,444.0887,9661.0
2023-09-13 12:30:00,452.14,452.32,450.29,450.29,1520.0,444.3049,444.4818,442.487,442.487,1520.0
2023-09-13 12:40:00,449.91,449.91,449.21,449.35,400.0,442.1135,442.1135,441.4257,441.5632,400.0
2023-09-13 12:50:00,450.01,450.01,449.31,450.0,3689.0,442.2118,442.2118,441.5239,442.202,3689.0
2023-09-13 13:00:00,450.01,450.45,449.47,449.5,6551.0,442.2118,442.6442,441.6812,441.7106,6551.0
2023-09-13 13:10:00,449.73,450.07,449.17,450.07,3913.0,441.9367,442.2708,441.3864,442.2708,3913.0
2023-09-13 13:20:00,449.67,449.72,448.98,449.12,3448.0,441.8777,441.9268,441.1997,441.3372,3448.0
2023-09-13 13:30:00,449.1,449.77,448.84,449.41,3044.0,441.3176,441.976,441.0621,441.6222,3044.0
2023-09-13 13:40:00,449.41,449.55,448.82,448.82,2774.0,441.6222,441.7598,441.0424,441.0424,2774.0
2023-09-13 13:50:00,448.85,448.85,448.0,448.0,840.0,441.0719,441.0719,440.2366,440.2366,840.0
2023-09-13 14:00:00,447.88,447.91,446.29,447.19,3552.0,440.1187,440.1482,438.5563,439.4407,3552.0
2023-09-13 14:10:00,447.37,447.84,445.9,446.27,4188.0,439.6176,440.0794,438.173,438.5366,4188.0
2023-09-13 14:20:00,445.86,446.39,445.86,446.39,1900.0,438.1337,438.6545,438.1337,438.6545,1900.0
2023-09-13 14:30:00,446.33,446.33,445.56,445.65,1740.0,438.5956,438.5956,437.8389,437.9274,1740.0
2023-09-13 14:40:00,445.99,446.01,444.45,444.45,4138.0,438.2615,438.2811,436.7482,436.7482,4138.0
2023-09-13 14:50:00,444.55,444.55,443.08,444.05,14337.0,436.8464,436.8464,435.4019,436.3551,14337.0
2023-09-13 15:00:00,444.21,444.3,443.37,443.39,10365.0,436.5123,436.6008,435.6869,435.7065,10365.0
2023-09-13 15:10:00,443.75,444.63,443.39,444.63,5323.0,436.0603,436.925,435.7065,436.925,5323.0
2023-09-13 15:20:00,444.64,445.16,444.43,444.57,7699.0,436.9349,437.4459,436.7285,436.8661,7699.0
2023-09-13 15:30:00,444.85,446.32,444.81,446.15,8181.0,437.1412,438.5857,437.1019,438.4187,8181.0
2023-09-13 15:40:00,446.36,446.93,446.19,446.6,9912.0,438.6251,439.1852,438.458,438.8609,9912.0
2023-09-13 15:50:00,446.48,448.19,446.35,447.49,36756.0,438.743,440.4233,438.6152,439.7355,36756.0
2023-09-14 09:30:00,453.85,459.77,453.48,458.06,17918.0,445.9853,451.8027,445.6217,450.1223,17918.0
2023-09-14 09:40:00,458.12,458.44,454.28,454.28,7814.0,450.1813,450.4957,446.4078,446.4078,7814.0
2023-09-14 09:50:00,454.6,456.45,454.16,456.06,5608.0,446.7223,448.5402,446.2899,448.157,5608.0
2023-09-14 10:00:00,456.61,456.75,453.12,453.42,8945.0,448.6974,448.835,445.2679,445.5627,8945.0
2023-09-14 10:10:00,452.68,453.51,451.49,452.13,3689.0,444.8355,445.6512,443.6662,444.2951,3689.0
2023-09-14 10:20:00,451.31,452.9,451.31,452.81,4728.0,443.4893,445.0517,443.4893,444.9633,4728.0
2023-09-14 10:30:00,452.53,452.97,451.93,452.49,3878.0,444.6881,445.1205,444.0985,444.6488,3878.0
2023-09-14 10:40:00,452.58,452.92,451.99,452.71,7378.0,444.7373,445.0714,444.1575,444.865,7378.0
2023-09-14 10:50:00,453.42,453.88,453.13,453.85,7288.0,445.5627,446.0147,445.2777,445.9853,7288.0
2023-09-14 11:00:00,454.03,454.52,453.15,453.46,4700.0,446.1621,446.6437,445.2974,445.602,4700.0
2023-09-14 11:10:00,453.11,453.25,449.12,449.13,4571.0,445.2581,445.3957,441.3372,441.3471,4571.0
2023-09-14 11:20:00,449.47,450.08,448.91,448.91,3000.0,441.6812,442.2806,441.1309,441.1309,3000.0
2023-09-14 11:30:00,449.11,449.6,446.9,447.77,13519.0,441.3274,441.8089,439.1557,440.0106,13519.0
2023-09-14 11:40:00,447.59,447.72,446.78,446.83,12663.0,439.8337,439.9615,439.0378,439.0869,12663.0
2023-09-14 11:50:00,447.05,448.52,447.0,447.79,5553.0,439.3031,440.7476,439.254,440.0303,5553.0
2023-09-14 12:00:00,447.71,450.13,447.28,450.07,10020.0,439.9517,442.3297,439.5291,442.2708,10020.0
2023-09-14 12:10:00,450.34,451.57,449.89,451.57,8903.0,442.5361,443.7448,442.0939,443.7448,8903.0
2023-09-14 12:20:00,451.08,451.08,449.91,451.08,3026.0,443.2633,443.2633,442.1135,443.2633,3026.0
2023-09-14 12:30:00,450.95,451.3,450.44,450.49,2123.0,443.1355,443.4795,442.6344,442.6835,2123.0
2023-09-14 12:40:00,450.9,451.1,450.06,450.8,1778.0,443.0864,443.2829,442.2609,442.9881,1778.0
2023-09-14 12:50:00,451.17,451.49,450.47,450.6,2285.0,443.3517,443.6662,442.6638,442.7916,2285.0
2023-09-14 13:00:00,450.75,451.36,450.37,451.36,2787.0,442.939,443.5384,442.5656,443.5384,2787.0
2023-09-14 13:10:00,451.96,452.57,451.76,452.39,7020.0,444.128,444.7274,443.9315,444.5506,7020.0
2023-09-14 13:20:00,452.5,452.92,451.24,451.66,2890.0,444.6587,445.0714,443.4205,443.8332,2890.0
2023-09-14 13:30:00,451.56,452.24,451.56,452.24,1856.0,443.7349,444.4032,443.7349,444.4032,1856.0
2023-09-14 13:40:00,452.42,453.0,451.47,451.47,3810.0,444.58,445.15,443.6465,443.6465,3810.0
2023-09-14 13:50:00,452.14,452.14,451.08,451.76,2200.0,444.3049,444.3049,443.2633,443.9315,2200.0
2023-09-14 14:00:00,451.6,451.94,451.11,451.11,1594.0,443.7743,444.1084,443.2927,443.2927,1594.0
2023-09-14 14:10:00,451.24,451.56,450.92,451.49,1840.0,443.4205,443.7349,443.106,443.6662,1840.0
2023-09-14 14:20:00,451.52,451.72,450.62,450.62,3309.0,443.6956,443.8922,442.8112,442.8112,3309.0
2023-09-14 14:30:00,450.55,451.29,450.55,450.88,2542.0,442.7424,443.4696,442.7424,443.0667,2542.0
2023-09-14 14:40:00,450.92,451.57,450.8,451.22,1976.0,443.106,443.7448,442.9881,443.4008,1976.0
2023-09-14 14:50:00,451.29,451.75,451.28,451.64,1500.0,443.4696,443.9217,443.4598,443.8136,1500.0
2023-09-14 15:00:00,451.8,452.81,451.8,452.3,2334.0,443.9708,444.9633,443.9708,444.4621,2334.0
2023-09-14 15:10:00,452.31,452.34,451.37,451.73,6114.0,444.4719,444.5014,443.5482,443.902,6114.0
2023-09-14 15:20:00,451.54,451.87,451.28,451.62,4512.0,443.7153,444.0396,443.4598,443.7939,4512.0
2023-09-14 15:30:00,451.73,452.7,450.89,452.14,13358.0,443.902,444.8552,443.0766,444.3049,13358.0
2023-09-14 15:40:00,452.39,452.63,451.98,452.21,10666.0,444.5506,444.7864,444.1477,444.3737,10666.0
2023-09-14 15:50:00,452.38,453.44,451.19,453.41,44674.0,444.5407,445.5824,443.3714,445.5529,44674.0
2023-09-15 09:30:00,453.12,453.12,448.97,449.68,48303.0,445.2679,445.2679,441.1898,441.8875,48303.0
2023-09-15 09:40:00,448.12,449.47,446.58,449.07,4155.0,440.3546,441.6812,438.8412,441.2881,4155.0
2023-09-15 09:50:00,449.14,449.18,447.47,448.67,4158.0,441.3569,441.3962,439.7158,440.895,4158.0
2023-09-15 10:00:00,448.66,452.4,448.49,451.04,9544.0,440.8852,444.5604,440.7181,443.224,9544.0
2023-09-15 10:10:00,451.75,452.6,450.69,452.03,4712.0,443.9217,444.7569,442.88,444.1968,4712.0
2023-09-15 10:20:00,451.71,452.72,451.03,451.64,5300.0,443.8823,444.8748,443.2141,443.8136,5300.0
2023-09-15 10:30:00,451.67,451.78,449.67,450.65,4584.0,443.843,443.9511,441.8777,442.8407,4584.0
2023-09-15 10:40:00,450.55,451.4,450.06,451.4,4909.0,442.7424,443.5777,442.2609,443.5777,4909.0
2023-09-15 10:50:00,450.89,450.89,449.33,449.81,3600.0,443.0766,443.0766,441.5436,442.0153,3600.0
2023-09-15 11:00:00,449.71,450.71,449.18,450.71,5505.0,441.917,442.8997,441.3962,442.8997,5505.0
2023-09-15 11:10:00,451.1,451.49,449.97,450.99,3866.0,443.2829,443.6662,442.1725,443.1748,3866.0
2023-09-15 11:20:00,451.8,452.85,450.99,452.85,3854.0,443.9708,445.0026,443.1748,445.0026,3854.0
2023-09-15 11:30:00,453.27,454.24,452.22,452.25,8463.0,445.4153,446.3685,444.3835,444.413,8463.0
2023-09-15 11:40:00,452.42,453.09,452.25,452.35,3679.0,444.58,445.2384,444.413,444.5113,3679.0
2023-09-15 11:50:00,452.66,452.66,451.23,451.86,4296.0,444.8159,444.8159,443.4107,444.0297,4296.0
2023-09-15 12:00:00,452.12,452.86,451.56,452.67,3200.0,444.2852,445.0124,443.7349,444.8257,3200.0
2023-09-15 12:10:00,452.73,453.55,452.73,453.55,7153.0,444.8847,445.6905,444.8847,445.6905,7153.0
2023-09-15 12:20:00,453.47,453.65,452.87,453.0,4148.0,445.6118,445.7887,445.0222,445.15,4148.0
2023-09-15 12:30:00,453.1,453.57,453.06,453.57,2071.0,445.2483,445.7101,445.209,445.7101,2071.0
2023-09-15 12:40:00,453.42,453.42,452.0,452.0,2105.0,445.5627,445.5627,444.1673,444.1673,2105.0
2023-09-15 12:50:00,452.07,452.43,451.55,451.68,2750.0,444.2361,444.5899,443.7251,443.8529,2750.0
2023-09-15 13:00:00,451.98,452.03,450.4,450.99,4395.0,444.1477,444.1968,442.595,443.1748,4395.0
2023-09-15 13:10:00,450.99,452.0,450.98,452.0,1849.0,443.1748,444.1673,443.165,444.1673,1849.0
2023-09-15 13:20:00,451.84,452.02,451.4,451.48,3409.0,444.0101,444.187,443.5777,443.6563,3409.0
2023-09-15 13:30:00,451.33,452.46,451.01,452.46,1200.0,443.5089,444.6193,443.1945,444.6193,1200.0
2023-09-15 13:40:00,452.36,452.36,451.49,451.5,2402.0,444.5211,444.5211,443.6662,443.676,2402.0
2023-09-15 13:50:00,451.83,451.86,451.33,451.33,1053.0,444.0003,444.0297,443.5089,443.5089,1053.0
2023-09-15 14:00:00,451.25,452.32,450.96,452.24,4217.0,443.4303,444.4818,443.1453,444.4032,4217.0
2023-09-15 14:10:00,451.87,452.96,451.8,451.97,4753.0,444.0396,445.1107,443.9708,444.1378,4753.0
2023-09-15 14:20:00,452.31,452.55,451.83,452.34,3057.0,444.4719,444.7078,444.0003,444.5014,3057.0
2023-09-15 14:30:00,452.47,453.0,452.23,452.45,1903.0,444.6292,445.15,444.3933,444.6095,1903.0
2023-09-15 14:40:00,452.5,452.74,452.48,452.49,1161.0,444.6587,444.8945,444.639,444.6488,1161.0
2023-09-15 14:50:00,452.79,453.06,452.22,453.06,4876.0,444.9436,445.209,444.3835,445.209,4876.0
2023-09-15 15:00:00,452.95,452.95,452.39,452.71,4414.0,445.1009,445.1009,444.5506,444.865,4414.0
2023-09-15 15:10:00,452.71,453.95,452.71,453.53,6123.0,444.865,446.0835,444.865,445.6708,6123.0
2023-09-15 15:20:00,453.62,454.52,453.38,454.48,9321.0,445.7592,446.6437,445.5234,446.6043,9321.0
2023-09-15 15:30:00,454.51,454.84,452.75,453.03,17718.0,446.6338,446.9581,444.9043,445.1795,17718.0
2023-09-15 15:40:00,453.0,453.11,451.96,452.21,11472.0,445.15,445.2581,444.128,444.3737,11472.0
2023-09-15 15:50:00,452.26,453.22,451.88,452.02,36497.0,444.4228,445.3662,444.0494,444.187,36497.0
2023-09-18 09:30:00,452.77,455.0,451.01,453.32,12975.0,444.924,447.1153,443.1945,445.4644,12975.0
2023-09-18 09:40:00,454.2,454.67,451.23,451.98,9481.0,446.3292,446.7911,443.4107,444.1477,9481.0
2023-09-18 09:50:00,451.27,453.45,450.27,453.04,10295.0,443.45,445.5922,442.4673,445.1893,10295.0
2023-09-18 10:00:00,453.26,455.0,453.21,454.22,13810.0,445.4055,447.1153,445.3564,446.3488,13810.0
2023-09-18 10:10:00,454.64,455.51,454.16,454.98,9189.0,446.7616,447.6165,446.2899,447.0957,9189.0
2023-09-18 10:20:00,455.09,455.55,454.08,455.44,7478.0,447.2038,447.6558,446.2113,447.5477,7478.0
2023-09-18 10:30:00,454.9,456.91,454.81,455.87,16203.0,447.0171,448.9922,446.9286,447.9703,16203.0
2023-09-18 10:40:00,455.77,456.38,455.5,455.81,4019.0,447.872,448.4714,447.6067,447.9113,4019.0
2023-09-18 10:50:00,455.47,456.55,455.21,455.21,6604.0,447.5772,448.6385,447.3217,447.3217,6604.0
2023-09-18 11:00:00,455.1,456.79,455.08,456.16,7021.0,447.2136,448.8743,447.1939,448.2552,7021.0
2023-09-18 11:10:00,456.2,456.46,455.48,455.61,4199.0,448.2945,448.55,447.587,447.7148,4199.0
2023-09-18 11:20:00,455.47,455.54,454.99,455.48,3342.0,447.5772,447.646,447.1055,447.587,3342.0
2023-09-18 11:30:00,455.48,455.89,455.06,455.43,9783.0,447.587,447.9899,447.1743,447.5379,9783.0
2023-09-18 11:40:00,455.28,455.74,454.9,454.91,3197.0,447.3905,447.8425,447.0171,447.0269,3197.0
2023-09-18 11:50:00,455.33,456.12,455.28,456.1,5744.0,447.4396,448.2159,447.3905,448.1963,5744.0
2023-09-18 12:00:00,456.46,456.62,455.81,456.62,3000.0,448.55,448.7073,447.9113,448.7073,3000.0
2023-09-18 12:10:00,456.62,457.08,456.17,456.48,3847.0,448.7073,449.1593,448.2651,448.5697,3847.0
2023-09-18 12:20:00,456.47,456.83,455.52,456.61,3062.0,448.5599,448.9136,447.6263,448.6974,3062.0
2023-09-18 12:30:00,456.71,457.09,455.79,456.0,2907.0,448.7957,449.1691,447.8916,448.098,2907.0
2023-09-18 12:40:00,456.15,456.58,455.86,456.32,3600.0,448.2454,448.668,447.9604,448.4125,3600.0
2023-09-18 12:50:00,456.57,457.2,456.57,456.69,2757.0,448.6581,449.2772,448.6581,448.776,2757.0
2023-09-18 13:00:00,456.69,457.15,456.13,456.56,4426.0,448.776,449.2281,448.2258,448.6483,4426.0
2023-09-18 13:10:00,456.15,456.21,455.42,455.81,4937.0,448.2454,448.3044,447.5281,447.9113,4937.0
2023-09-18 13:20:00,456.04,456.17,455.54,455.56,4074.0,448.1373,448.2651,447.646,447.6656,4074.0
2023-09-18 13:30:00,455.66,456.38,455.66,456.18,5418.0,447.7639,448.4714,447.7639,448.2749,5418.0
2023-09-18 13:40:00,456.04,456.34,455.77,455.84,2692.0,448.1373,448.4321,447.872,447.9408,2692.0
2023-09-18 13:50:00,455.7,455.87,454.95,455.03,1564.0,447.8032,447.9703,447.0662,447.1448,1564.0
2023-09-18 14:00:00,455.19,456.44,455.19,456.1,4432.0,447.302,448.5304,447.302,448.1963,4432.0
2023-09-18 14:10:00,455.91,456.38,455.72,455.72,3316.0,448.0096,448.4714,447.8229,447.8229,3316.0
2023-09-18 14:20:00,455.79,455.83,455.57,455.61,1338.0,447.8916,447.931,447.6755,447.7148,1338.0
2023-09-18 14:30:00,455.58,455.79,455.55,455.55,2800.0,447.6853,447.8916,447.6558,447.6558,2800.0
2023-09-18 14:40:00,455.75,456.05,455.75,455.86,2813.0,447.8523,448.1471,447.8523,447.9604,2813.0
2023-09-18 14:50:00,455.86,456.26,455.14,455.47,3538.0,447.9604,448.3535,447.2529,447.5772,3538.0
2023-09-18 15:00:00,455.31,455.76,455.11,455.4,4736.0,447.42,447.8622,447.2234,447.5084,4736.0
2023-09-18 15:10:00,455.49,455.52,455.12,455.52,1447.0,447.5968,447.6263,447.2333,447.6263,1447.0
2023-09-18 15:20:00,455.42,455.76,455.22,455.75,6205.0,447.5281,447.8622,447.3315,447.8523,6205.0
2023-09-18 15:30:00,455.72,455.73,454.76,454.76,19510.0,447.8229,447.8327,446.8795,446.8795,19510.0
2023-09-18 15:40:00,454.65,454.88,453.32,453.74,14201.0,446.7714,446.9974,445.4644,445.8772,14201.0
2023-09-18 15:50:00,453.61,454.36,453.07,453.43,46615.0,445.7494,446.4864,445.2188,445.5725,46615.0
2023-09-19 09:30:00,449.29,456.41,447.05,456.41,11065.0,441.5043,448.5009,439.3031,448.5009,11065.0
2023-09-19 09:40:00,456.41,456.67,452.75,454.78,6736.0,448.5009,448.7564,444.9043,446.8991,6736.0
2023-09-19 09:50:00,454.93,455.64,452.09,453.61,4191.0,447.0465,447.7442,444.2558,445.7494,4191.0
2023-09-19 10:00:00,453.28,453.48,452.03,452.82,6925.0,445.4251,445.6217,444.1968,444.9731,6925.0
2023-09-19 10:10:00,452.78,453.9,452.57,453.42,7523.0,444.9338,446.0344,444.7274,445.5627,7523.0
2023-09-19 10:20:00,454.29,454.29,452.83,452.83,1586.0,446.4176,446.4176,444.9829,444.9829,1586.0
2023-09-19 10:30:00,453.16,453.39,451.71,451.71,2283.0,445.3072,445.5332,443.8823,443.8823,2283.0
2023-09-19 10:40:00,451.56,452.23,451.02,451.69,5392.0,443.7349,444.3933,443.2043,443.8627,5392.0
2023-09-19 10:50:00,451.72,452.01,451.44,451.77,1688.0,443.8922,444.1771,443.617,443.9413,1688.0
2023-09-19 11:00:00,451.65,452.67,451.65,452.49,1978.0,443.8234,444.8257,443.8234,444.6488,1978.0
2023-09-19 11:10:00,452.69,453.05,452.51,452.78,1963.0,444.8454,445.1991,444.6685,444.9338,1963.0
2023-09-19 11:20:00,453.12,455.01,453.12,455.01,1646.0,445.2679,447.1252,445.2679,447.1252,1646.0
2023-09-19 11:30:00,455.05,455.05,454.13,454.13,3004.0,447.1645,447.1645,446.2604,446.2604,3004.0
2023-09-19 11:40:00,454.28,454.28,453.38,453.78,4269.0,446.4078,446.4078,445.5234,445.9165,4269.0
2023-09-19 11:50:00,453.97,455.03,453.74,455.03,3263.0,446.1032,447.1448,445.8772,447.1448,3263.0
2023-09-19 12:00:00,454.78,454.78,453.65,453.66,2240.0,446.8991,446.8991,445.7887,445.7986,2240.0
2023-09-19 12:10:00,453.67,454.94,453.67,454.59,4826.0,445.8084,447.0564,445.8084,446.7124,4826.0
2023-09-19 12:20:00,454.7,454.7,453.63,453.78,7701.0,446.8205,446.8205,445.7691,445.9165,7701.0
2023-09-19 12:30:00,453.84,454.02,452.4,452.65,7730.0,445.9754,446.1523,444.5604,444.8061,7730.0
2023-09-19 12:40:00,452.04,452.24,450.07,450.87,4329.0,444.2066,444.4032,442.2708,443.0569,4329.0
2023-09-19 12:50:00,450.77,451.51,450.48,451.14,4742.0,442.9586,443.6858,442.6737,443.3222,4742.0
2023-09-19 13:00:00,451.1,451.96,451.1,451.92,9496.0,443.2829,444.128,443.2829,444.0887,9496.0
2023-09-19 13:10:00,451.25,451.44,450.69,450.95,1100.0,443.4303,443.617,442.88,443.1355,1100.0
2023-09-19 13:20:00,450.85,450.89,450.4,450.89,879.0,443.0372,443.0766,442.595,443.0766,879.0
2023-09-19 13:30:00,451.25,451.9,451.1,451.89,1621.0,443.4303,444.0691,443.2829,444.0592,1621.0
2023-09-19 13:40:00,451.5,452.19,451.29,452.01,1323.0,443.676,444.354,443.4696,444.1771,1323.0
2023-09-19 13:50:00,452.05,452.56,450.62,450.62,13805.0,444.2165,444.7176,442.8112,442.8112,13805.0
2023-09-19 14:00:00,451.12,451.12,450.44,450.74,765.0,443.3026,443.3026,442.6344,442.9292,765.0
2023-09-19 14:10:00,450.95,450.99,450.23,450.23,1095.0,443.1355,443.1748,442.428,442.428,1095.0
2023-09-19 14:20:00,450.2,450.61,450.2,450.58,1000.0,442.3985,442.8014,442.3985,442.7719,1000.0
2023-09-19 14:30:00,450.72,452.72,450.08,452.36,8627.0,442.9095,444.8748,442.2806,444.5211,8627.0
2023-09-19 14:40:00,452.4,453.37,452.33,453.02,2880.0,444.5604,445.5136,444.4916,445.1696,2880.0
2023-09-19 14:50:00,452.85,452.85,451.89,451.89,3044.0,445.0026,445.0026,444.0592,444.0592,3044.0
2023-09-19 15:00:00,451.82,451.85,451.51,451.51,900.0,443.9904,444.0199,443.6858,443.6858,900.0
2023-09-19 15:10:00,451.57,451.75,451.16,451.64,3814.0,443.7448,443.9217,443.3419,443.8136,3814.0
2023-09-19 15:20:00,451.58,452.43,451.36,452.43,1371.0,443.7546,444.5899,443.5384,444.5899,1371.0
2023-09-19 15:30:00,452.34,452.34,451.49,451.7,4585.0,444.5014,444.5014,443.6662,443.8725,4585.0
2023-09-19 15:40:00,451.7,452.48,451.46,452.22,10644.0,443.8725,444.639,443.6367,444.3835,10644.0
2023-09-19 15:50:00,452.12,452.12,450.81,451.21,22335.0,444.2852,444.2852,442.9979,443.391,22335.0
2023-09-20 09:30:00,453.95,458.05,453.05,456.15,13311.0,446.0835,450.1125,445.1991,448.2454,13311.0
2023-09-20 09:40:00,455.78,458.57,454.4,458.56,6570.0,447.8818,450.6235,446.5257,450.6136,6570.0
2023-09-20 09:50:00,458.06,462.31,457.58,460.02,17871.0,450.1223,454.2987,449.6506,452.0483,17871.0
2023-09-20 10:00:00,460.0,461.01,459.12,459.62,14192.0,452.0287,453.0212,451.1639,451.6553,14192.0
2023-09-20 10:10:00,458.89,459.39,457.4,457.63,4569.0,450.9379,451.4293,449.4737,449.6998,4569.0
2023-09-20 10:20:00,457.49,459.38,457.41,459.12,3219.0,449.5622,451.4194,449.4836,451.1639,3219.0
2023-09-20 10:30:00,459.23,459.27,457.6,458.76,3425.0,451.272,451.3113,449.6703,450.8102,3425.0
2023-09-20 10:40:00,458.52,458.72,457.71,457.71,2332.0,450.5743,450.7709,449.7784,449.7784,2332.0
2023-09-20 10:50:00,457.99,458.21,457.22,457.91,2400.0,450.0535,450.2697,449.2969,449.9749,2400.0
2023-09-20 11:00:00,458.38,459.08,458.38,459.08,3184.0,450.4368,451.1246,450.4368,451.1246,3184.0
2023-09-20 11:10:00,459.25,459.97,458.65,458.65,3583.0,451.2917,451.9992,450.7021,450.7021,3583.0
2023-09-20 11:20:00,458.61,458.82,458.34,458.73,2088.0,450.6628,450.8691,450.3975,450.7807,2088.0
2023-09-20 11:30:00,458.95,459.43,458.06,458.22,2776.0,450.9969,451.4686,450.1223,450.2795,2776.0
2023-09-20 11:40:00,458.05,458.31,458.05,458.31,1000.0,450.1125,450.368,450.1125,450.368,1000.0
2023-09-20 11:50:00,458.37,458.81,458.21,458.75,6203.0,450.4269,450.8593,450.2697,450.8003,6203.0
2023-09-20 12:00:00,458.81,458.91,458.19,458.48,6760.0,450.8593,450.9576,450.2501,450.535,6760.0
2023-09-20 12:10:00,458.47,459.35,458.21,458.99,6016.0,450.5252,451.39,450.2697,451.0362,6016.0
2023-09-20 12:20:00,459.25,459.92,458.65,459.26,9806.0,451.2917,451.9501,450.7021,451.3015,9806.0
2023-09-20 12:30:00,459.66,459.66,458.53,458.72,6546.0,451.6946,451.6946,450.5842,450.7709,6546.0
2023-09-20 12:40:00,458.97,459.06,457.83,458.75,4913.0,451.0165,451.105,449.8963,450.8003,4913.0
2023-09-20 12:50:00,458.76,459.28,458.43,458.68,3838.0,450.8102,451.3212,450.4859,450.7316,3838.0
2023-09-20 13:00:00,458.59,458.85,457.97,457.97,5128.0,450.6431,450.8986,450.0339,450.0339,5128.0
2023-09-20 13:10:00,457.77,458.14,457.42,457.84,3245.0,449.8373,450.2009,449.4934,449.9061,3245.0
2023-09-20 13:20:00,458.34,458.85,458.13,458.24,5745.0,450.3975,450.8986,450.1911,450.2992,5745.0
2023-09-20 13:30:00,458.01,458.01,456.97,457.02,8887.0,450.0732,450.0732,449.0512,449.1003,8887.0
2023-09-20 13:40:00,457.12,457.7,456.47,457.67,8036.0,449.1986,449.7685,448.5599,449.7391,8036.0
2023-09-20 13:50:00,457.65,458.39,457.5,458.33,5786.0,449.7194,450.4466,449.572,450.3876,5786.0
2023-09-20 14:00:00,457.96,458.02,455.01,456.6,13524.0,450.024,450.083,447.1252,448.6876,13524.0
2023-09-20 14:10:00,456.6,457.96,456.37,457.96,6193.0,448.6876,450.024,448.4616,450.024,6193.0
2023-09-20 14:20:00,458.15,458.92,457.81,458.19,7161.0,450.2107,450.9674,449.8766,450.2501,7161.0
2023-09-20 14:30:00,458.14,460.44,457.61,459.11,11446.0,450.2009,452.4611,449.6801,451.1541,11446.0
2023-09-20 14:40:00,458.88,459.24,457.44,457.5,7934.0,450.9281,451.2819,449.5131,449.572,7934.0
2023-09-20 14:50:00,457.5,457.67,456.21,456.41,15457.0,449.572,449.7391,448.3044,448.5009,15457.0
2023-09-20 15:00:00,455.65,456.85,455.65,456.0,10675.0,447.7541,448.9333,447.7541,448.098,10675.0
2023-09-20 15:10:00,456.12,456.12,453.47,453.56,15311.0,448.2159,448.2159,445.6118,445.7003,15311.0
2023-09-20 15:20:00,453.8,454.68,452.8,453.97,6710.0,445.9361,446.8009,444.9535,446.1032,6710.0
2023-09-20 15:30:00,453.73,453.73,450.36,450.36,8275.0,445.8673,445.8673,442.5557,442.5557,8275.0
2023-09-20 15:40:00,450.37,450.4,448.17,448.65,14200.0,442.5656,442.595,440.4037,440.8754,14200.0
2023-09-20 15:50:00,448.31,449.25,447.49,448.55,40490.0,440.5413,441.465,439.7355,440.7771,40490.0
2023-09-21 09:30:00,444.0,444.24,437.02,437.22,18113.0,436.306,436.5418,429.4469,429.6434,18113.0
2023-09-21 09:40:00,437.21,437.67,435.0,435.07,11801.0,429.6336,430.0856,427.4619,427.5307,11801.0
2023-09-21 09:50:00,435.09,435.95,432.58,432.58,10521.0,427.5504,428.3954,425.0838,425.0838,10521.0
2023-09-21 10:00:00,433.29,434.0,432.52,432.74,13025.0,425.7815,426.4792,425.0249,425.2411,13025.0
2023-09-21 10:10:00,432.74,434.78,432.02,432.68,19912.0,425.2411,427.2457,424.5336,425.1821,19912.0
2023-09-21 10:20:00,433.36,434.8,432.15,433.24,11744.0,425.8503,427.2654,424.6613,425.7324,11744.0
2023-09-21 10:30:00,432.91,434.19,432.61,434.06,2906.0,425.4081,426.6659,425.1133,426.5382,2906.0
2023-09-21 10:40:00,435.2,435.64,433.35,433.97,6637.0,427.6584,428.0908,425.8405,426.4498,6637.0
2023-09-21 10:50:00,434.15,434.15,431.82,431.82,10626.0,426.6266,426.6266,424.337,424.337,10626.0
2023-09-21 11:00:00,432.01,433.42,431.74,432.0,3974.0,424.5237,425.9093,424.2584,424.5139,3974.0
2023-09-21 11:10:00,432.11,432.12,430.45,431.0,3205.0,424.622,424.6318,422.9908,423.5312,3205.0
2023-09-21 11:20:00,430.64,431.84,430.63,431.07,1861.0,423.1775,424.3567,423.1676,423.6,1861.0
2023-09-21 11:30:00,431.3,432.82,431.3,431.93,4968.0,423.826,425.3197,423.826,424.4451,4968.0
2023-09-21 11:40:00,432.31,434.5,431.32,434.24,7190.0,424.8185,426.9706,423.8457,426.7151,7190.0
2023-09-21 11:50:00,434.3,434.31,432.74,432.75,4534.0,426.774,426.7839,425.2411,425.2509,4534.0
2023-09-21 12:00:00,432.2,433.89,432.01,433.5,6264.0,424.7104,426.3711,424.5237,425.9879,6264.0
2023-09-21 12:10:00,433.4,435.69,433.16,435.56,7138.0,425.8896,428.14,425.6538,428.0122,7138.0
2023-09-21 12:20:00,435.48,435.97,434.69,434.72,6109.0,427.9336,428.4151,427.1573,427.1868,6109.0
2023-09-21 12:30:00,434.83,436.37,434.23,434.56,6636.0,427.2949,428.8082,426.7053,427.0295,6636.0
2023-09-21 12:40:00,434.48,434.78,433.79,434.19,2036.0,426.9509,427.2457,426.2729,426.6659,2036.0
2023-09-21 12:50:00,434.03,434.71,433.55,434.19,2809.0,426.5087,427.1769,426.037,426.6659,2809.0
2023-09-21 13:00:00,433.99,436.51,433.79,435.47,8754.0,426.4694,428.9457,426.2729,427.9238,8754.0
2023-09-21 13:10:00,436.03,437.16,435.72,436.28,9876.0,428.4741,429.5845,428.1694,428.7197,9876.0
2023-09-21 13:20:00,436.73,437.8,435.82,437.15,7452.0,429.1619,430.2134,428.2677,429.5747,7452.0
2023-09-21 13:30:00,436.76,438.29,436.7,438.14,16492.0,429.1914,430.6949,429.1325,430.5475,16492.0
2023-09-21 13:40:00,437.9,438.83,437.6,438.83,47392.0,430.3117,431.2255,430.0169,431.2255,47392.0
2023-09-21 13:50:00,438.61,440.0,438.39,440.0,17864.0,431.0094,432.3753,430.7932,432.3753,17864.0
2023-09-21 14:00:00,440.22,440.32,438.63,440.08,27778.0,432.5915,432.6897,431.029,432.4539,27778.0
2023-09-21 14:10:00,439.86,440.84,439.57,440.75,13536.0,432.2377,433.2007,431.9527,433.1123,13536.0
2023-09-21 14:20:00,440.45,440.52,439.48,439.55,16311.0,432.8175,432.8863,431.8643,431.9331,16311.0
2023-09-21 14:30:00,439.32,440.7,439.32,439.77,7407.0,431.7071,433.0631,431.7071,432.1493,7407.0
2023-09-21 14:40:00,439.8,440.27,439.63,440.05,14308.0,432.1787,432.6406,432.0117,432.4244,14308.0
2023-09-21 14:50:00,440.0,440.24,439.84,440.05,19955.0,432.3753,432.6111,432.218,432.4244,19955.0
2023-09-21 15:00:00,440.05,440.91,439.88,440.46,10168.0,432.4244,433.2695,432.2573,432.8273,10168.0
2023-09-21 15:10:00,440.58,440.59,437.14,437.45,8173.0,432.9452,432.955,429.5648,429.8695,8173.0
2023-09-21 15:20:00,437.79,438.0,436.77,437.19,5501.0,430.2036,430.4099,429.2012,429.614,5501.0
2023-09-21 15:30:00,437.02,437.66,436.64,437.58,9018.0,429.4469,430.0758,429.0735,429.9972,9018.0
2023-09-21 15:40:00,437.36,437.91,437.04,437.1,9325.0,429.781,430.3215,429.4666,429.5255,9325.0
2023-09-21 15:50:00,436.95,437.36,435.64,435.78,43133.0,429.3781,429.781,428.0908,428.2284,43133.0
2023-09-22 09:30:00,434.74,440.16,434.74,439.31,16892.0,427.2064,432.5325,427.2064,431.6972,16892.0
2023-09-22 09:40:00,439.23,439.78,436.1,439.75,22708.0,431.6186,432.1591,428.5429,432.1296,22708.0
2023-09-22 09:50:00,439.68,439.68,437.19,437.19,2716.0,432.0608,432.0608,429.614,429.614,2716.0
2023-09-22 10:00:00,436.9,437.7,434.89,437.16,7486.0,429.329,430.1151,427.3538,429.5845,7486.0
2023-09-22 10:10:00,436.64,436.87,433.25,433.85,6301.0,429.0735,429.2995,425.7422,426.3318,6301.0
2023-09-22 10:20:00,434.13,435.69,433.6,435.69,4050.0,426.607,428.14,426.0862,428.14,4050.0
2023-09-22 10:30:00,435.83,437.73,435.83,437.19,4738.0,428.2775,430.1446,428.2775,429.614,4738.0
2023-09-22 10:40:00,436.93,437.62,435.62,436.1,8343.0,429.3585,430.0365,428.0712,428.5429,8343.0
2023-09-22 10:50:00,436.12,437.23,435.89,436.53,4800.0,428.5625,429.6533,428.3365,428.9654,4800.0
2023-09-22 11:00:00,436.46,436.46,434.69,435.4,3846.0,428.8966,428.8966,427.1573,427.855,3846.0
2023-09-22 11:10:00,435.25,435.73,435.03,435.6,1899.0,427.7076,428.1793,427.4914,428.0515,1899.0
2023-09-22 11:20:00,435.81,436.39,435.34,435.74,2872.0,428.2579,428.8278,427.796,428.1891,2872.0
2023-09-22 11:30:00,435.42,435.66,434.49,434.61,5440.0,427.8746,428.1105,426.9607,427.0787,5440.0
2023-09-22 11:40:00,434.44,434.44,433.37,434.0,2423.0,426.9116,426.9116,425.8602,426.4792,2423.0
2023-09-22 11:50:00,433.64,433.86,432.88,432.88,500.0,426.1255,426.3417,425.3786,425.3786,500.0
2023-09-22 12:00:00,432.94,433.54,432.29,432.99,2298.0,425.4376,426.0272,424.7989,425.4867,2298.0
2023-09-22 12:10:00,432.98,434.55,432.98,434.26,2748.0,425.4769,427.0197,425.4769,426.7347,2748.0
2023-09-22 12:20:00,434.15,434.15,433.26,433.31,1825.0,426.6266,426.6266,425.7521,425.8012,1825.0
2023-09-22 12:30:00,433.19,434.12,433.04,433.63,3160.0,425.6833,426.5972,425.5359,426.1157,3160.0
2023-09-22 12:40:00,434.0,434.43,433.24,433.66,4302.0,426.4792,426.9018,425.7324,426.1451,4302.0
2023-09-22 12:50:00,433.86,434.02,433.03,433.1,2339.0,426.3417,426.4989,425.5261,425.5948,2339.0
2023-09-22 13:00:00,432.91,434.17,432.67,434.16,5891.0,425.4081,426.6463,425.1723,426.6365,5891.0
2023-09-22 13:10:00,434.48,435.2,434.33,434.63,2573.0,426.9509,427.6584,426.8035,427.0983,2573.0
2023-09-22 13:20:00,434.47,434.88,434.02,434.88,2855.0,426.9411,427.344,426.4989,427.344,2855.0
2023-09-22 13:30:00,434.87,435.13,433.86,434.18,3489.0,427.3342,427.5897,426.3417,426.6561,3489.0
2023-09-22 13:40:00,434.35,434.35,433.85,433.85,3000.0,426.8232,426.8232,426.3318,426.3318,3000.0
2023-09-22 13:50:00,433.6,434.38,433.6,433.82,3423.0,426.0862,426.8527,426.0862,426.3024,3423.0
2023-09-22 14:00:00,433.9,433.9,433.6,433.6,710.0,426.381,426.381,426.0862,426.0862,710.0
2023-09-22 14:10:00,433.49,433.49,432.76,432.77,5047.0,425.9781,425.9781,425.2607,425.2706,5047.0
2023-09-22 14:20:00,432.97,433.48,432.88,432.99,2671.0,425.4671,425.9683,425.3786,425.4867,2671.0
2023-09-22 14:30:00,432.97,433.49,432.91,433.34,3956.0,425.4671,425.9781,425.4081,425.8307,3956.0
2023-09-22 14:40:00,433.51,433.66,433.2,433.31,1392.0,425.9977,426.1451,425.6931,425.8012,1392.0
2023-09-22 14:50:00,433.54,433.76,433.0,433.24,2921.0,426.0272,426.2434,425.4966,425.7324,2921.0
2023-09-22 15:00:00,433.71,436.96,433.71,436.3,9164.0,426.1943,429.3879,426.1943,428.7394,9164.0
2023-09-22 15:10:00,436.21,436.62,435.98,436.44,5416.0,428.6509,429.0538,428.4249,428.877,5416.0
2023-09-22 15:20:00,436.5,437.04,435.89,436.32,12427.0,428.9359,429.4666,428.3365,428.759,12427.0
2023-09-22 15:30:00,436.43,437.01,435.85,435.85,20537.0,428.8671,429.4371,428.2972,428.2972,20537.0
2023-09-22 15:40:00,435.75,435.79,433.3,433.73,7181.0,428.1989,428.2382,425.7914,426.2139,7181.0
2023-09-22 15:50:00,433.75,433.75,432.88,433.26,29212.0,426.2336,426.2336,425.3786,425.7521,29212.0
2023-09-25 09:30:00,430.76,436.02,430.76,433.9,6799.0,423.2954,428.4642,423.2954,426.381,6799.0
2023-09-25 09:40:00,434.42,438.12,434.42,435.39,8007.0,426.892,430.5278,426.892,427.8452,8007.0
2023-09-25 09:50:00,435.55,437.51,435.34,436.06,8829.0,428.0024,429.9284,427.796,428.5035,8829.0
2023-09-25 10:00:00,435.91,435.96,434.2,434.45,1773.0,428.3561,428.4053,426.6758,426.9214,1773.0
2023-09-25 10:10:00,434.78,435.63,434.47,434.52,5114.0,427.2457,428.081,426.9411,426.9902,5114.0
2023-09-25 10:20:00,435.24,435.25,433.32,435.13,8243.0,427.6978,427.7076,425.811,427.5897,8243.0
2023-09-25 10:30:00,434.82,434.82,433.21,433.22,3179.0,427.285,427.285,425.7029,425.7128,3179.0
2023-09-25 10:40:00,433.2,433.24,432.21,433.23,5168.0,425.6931,425.7324,424.7203,425.7226,5168.0
2023-09-25 10:50:00,433.17,433.38,432.61,433.16,2533.0,425.6636,425.87,425.1133,425.6538,2533.0
2023-09-25 11:00:00,433.0,435.69,432.72,435.66,4129.0,425.4966,428.14,425.2214,428.1105,4129.0
2023-09-25 11:10:00,436.0,436.87,435.7,436.87,3044.0,428.4446,429.2995,428.1498,429.2995,3044.0
2023-09-25 11:20:00,436.93,437.5,436.57,436.82,5425.0,429.3585,429.9186,429.0047,429.2504,5425.0
2023-09-25 11:30:00,437.19,437.41,436.64,436.68,3895.0,429.614,429.8301,429.0735,429.1128,3895.0
2023-09-25 11:40:00,436.48,437.9,436.34,437.51,4159.0,428.9163,430.3117,428.7787,429.9284,4159.0
2023-09-25 11:50:00,437.88,438.6,437.72,437.81,5537.0,430.292,430.9995,430.1348,430.2232,5537.0
2023-09-25 12:00:00,437.71,438.24,437.63,437.99,3182.0,430.125,430.6458,430.0463,430.4001,3182.0
2023-09-25 12:10:00,438.0,438.57,437.75,438.56,4001.0,430.4099,430.97,430.1643,430.9602,4001.0
2023-09-25 12:20:00,438.58,438.86,438.08,438.82,6753.0,430.9799,431.255,430.4885,431.2157,6753.0
2023-09-25 12:30:00,438.93,439.99,438.89,439.77,4312.0,431.3238,432.3654,431.2845,432.1493,4312.0
2023-09-25 12:40:00,439.57,440.31,439.47,440.3,3715.0,431.9527,432.6799,431.8545,432.6701,3715.0
2023-09-25 12:50:00,440.0,440.5,439.22,439.63,5862.0,432.3753,432.8666,431.6088,432.0117,5862.0
2023-09-25 13:00:00,439.95,440.74,439.92,440.24,4825.0,432.3261,433.1024,432.2967,432.6111,4825.0
2023-09-25 13:10:00,440.4,441.06,439.55,439.8,9877.0,432.7683,433.4169,431.9331,432.1787,9877.0
2023-09-25 13:20:00,439.89,440.39,438.72,439.05,4052.0,432.2672,432.7585,431.1174,431.4417,4052.0
2023-09-25 13:30:00,439.08,441.1,439.07,440.81,9214.0,431.4712,433.4562,431.4614,433.1712,9214.0
2023-09-25 13:40:00,440.85,441.3,440.41,440.98,7797.0,433.2105,433.6527,432.7782,433.3383,7797.0
2023-09-25 13:50:00,441.11,442.02,440.98,441.51,7759.0,433.466,434.3603,433.3383,433.8591,7759.0
2023-09-25 14:00:00,441.52,442.2,441.24,441.56,4310.0,433.8689,434.5371,433.5938,433.9082,4310.0
2023-09-25 14:10:00,441.56,442.28,441.41,441.84,11429.0,433.9082,434.6158,433.7608,434.1834,11429.0
2023-09-25 14:20:00,442.05,442.35,441.68,442.04,6441.0,434.3897,434.6845,434.0262,434.3799,6441.0
2023-09-25 14:30:00,441.96,442.98,441.96,442.69,5041.0,434.3013,435.3036,434.3013,435.0187,5041.0
2023-09-25 14:40:00,442.77,442.98,442.16,442.53,3028.0,435.0973,435.3036,434.4978,434.8614,3028.0
2023-09-25 14:50:00,442.44,442.55,441.74,441.87,4395.0,434.773,434.8811,434.0851,434.2129,4395.0
2023-09-25 15:00:00,441.73,442.28,440.95,440.96,13258.0,434.0753,434.6158,433.3088,433.3186,13258.0
2023-09-25 15:10:00,441.12,443.04,441.12,442.79,6583.0,433.4759,435.3626,433.4759,435.1169,6583.0
2023-09-25 15:20:00,442.48,443.52,442.38,443.5,16502.0,434.8123,435.8343,434.714,435.8146,16502.0
2023-09-25 15:30:00,443.57,443.71,442.63,443.17,9961.0,435.8834,436.021,434.9597,435.4903,9961.0
2023-09-25 15:40:00,443.11,443.9,442.73,443.53,10933.0,435.4314,436.2077,435.058,435.8441,10933.0
2023-09-25 15:50:00,443.47,444.23,442.49,443.53,66665.0,435.7851,436.532,434.8221,435.8441,66665.0
2023-09-26 09:30:00,440.07,444.77,439.15,444.17,13550.0,432.4441,437.0626,431.54,436.473,13550.0
2023-09-26 09:40:00,445.0,445.05,443.22,443.31,5836.0,437.2886,437.3378,435.5395,435.6279,5836.0
2023-09-26 09:50:00,442.73,442.73,440.87,441.93,12474.0,435.058,435.058,433.2302,434.2718,12474.0
2023-09-26 10:00:00,442.25,442.47,439.09,440.92,7888.0,434.5863,434.8025,431.481,433.2793,7888.0
2023-09-26 10:10:00,440.58,442.1,439.75,440.51,43034.0,432.9452,434.4389,432.1296,432.8764,43034.0
2023-09-26 10:20:00,440.9,442.65,440.68,442.65,19886.0,433.2597,434.9793,433.0435,434.9793,19886.0
2023-09-26 10:30:00,442.67,443.95,441.47,443.0,12721.0,434.999,436.2568,433.8198,435.3233,12721.0
2023-09-26 10:40:00,443.17,445.47,443.16,443.74,10943.0,435.4903,437.7505,435.4805,436.0505,10943.0
2023-09-26 10:50:00,443.93,445.26,443.93,445.19,4945.0,436.2372,437.5441,436.2372,437.4753,4945.0
2023-09-26 11:00:00,445.21,445.69,444.27,444.79,5716.0,437.495,437.9667,436.5713,437.0823,5716.0
2023-09-26 11:10:00,445.25,445.61,444.97,445.1,2060.0,437.5343,437.8881,437.2591,437.3869,2060.0
2023-09-26 11:20:00,444.77,444.77,443.7,444.08,3863.0,437.0626,437.0626,436.0112,436.3846,3863.0
2023-09-26 11:30:00,444.08,444.08,443.0,443.28,7615.0,436.3846,436.3846,435.3233,435.5984,7615.0
2023-09-26 11:40:00,443.04,443.76,443.0,443.59,7159.0,435.3626,436.0701,435.3233,435.9031,7159.0
2023-09-26 11:50:00,443.48,443.77,443.03,443.62,3037.0,435.795,436.0799,435.3528,435.9325,3037.0
2023-09-26 12:00:00,443.58,443.58,441.41,443.01,11548.0,435.8932,435.8932,433.7608,435.3331,11548.0
2023-09-26 12:10:00,443.05,443.05,441.38,441.43,7267.0,435.3724,435.3724,433.7314,433.7805,7267.0
2023-09-26 12:20:00,441.28,442.89,441.28,442.8,15241.0,433.6331,435.2152,433.6331,435.1267,15241.0
2023-09-26 12:30:00,442.76,443.35,442.19,443.35,3148.0,435.0874,435.6672,434.5273,435.6672,3148.0
2023-09-26 12:40:00,443.35,443.51,442.9,443.36,4173.0,435.6672,435.8244,435.225,435.677,4173.0
2023-09-26 12:50:00,444.24,444.24,443.14,443.2,4018.0,436.5418,436.5418,435.4609,435.5198,4018.0
2023-09-26 13:00:00,443.18,444.11,442.83,444.11,6736.0,435.5002,436.414,435.1562,436.414,6736.0
2023-09-26 13:10:00,443.78,444.0,443.5,443.82,1513.0,436.0898,436.306,435.8146,436.1291,1513.0
2023-09-26 13:20:00,443.66,443.88,443.19,443.19,3030.0,435.9718,436.188,435.51,435.51,3030.0
2023-09-26 13:30:00,443.33,443.33,440.94,440.94,6919.0,435.6476,435.6476,433.299,433.299,6919.0
2023-09-26 13:40:00,441.12,441.25,440.05,440.31,6190.0,433.4759,433.6036,432.4244,432.6799,6190.0
2023-09-26 13:50:00,440.55,441.87,440.35,441.84,13633.0,432.9157,434.2129,432.7192,434.1834,13633.0
2023-09-26 14:00:00,442.1,442.1,440.46,440.92,14200.0,434.4389,434.4389,432.8273,433.2793,14200.0
2023-09-26 14:10:00,440.82,441.01,439.5,440.05,13135.0,433.1811,433.3678,431.8839,432.4244,13135.0
2023-09-26 14:20:00,439.65,440.73,439.47,440.0,9392.0,432.0313,433.0926,431.8545,432.3753,9392.0
2023-09-26 14:30:00,440.0,440.6,440.0,440.4,6812.0,432.3753,432.9649,432.3753,432.7683,6812.0
2023-09-26 14:40:00,440.15,440.53,439.42,440.4,12571.0,432.5227,432.8961,431.8053,432.7683,12571.0
2023-09-26 14:50:00,440.24,441.0,439.72,439.72,10924.0,432.6111,433.3579,432.1001,432.1001,10924.0
2023-09-26 15:00:00,439.72,440.7,439.37,440.7,15375.0,432.1001,433.0631,431.7562,433.0631,15375.0
2023-09-26 15:10:00,440.66,440.73,439.65,439.84,13848.0,433.0238,433.0926,432.0313,432.218,13848.0
2023-09-26 15:20:00,439.81,440.08,439.25,439.74,9501.0,432.1886,432.4539,431.6383,432.1198,9501.0
2023-09-26 15:30:00,439.68,440.84,439.67,440.34,13954.0,432.0608,433.2007,432.051,432.7094,13954.0
2023-09-26 15:40:00,440.47,440.76,439.03,439.03,24150.0,432.8371,433.1221,431.4221,431.4221,24150.0
2023-09-26 15:50:00,439.03,439.26,437.66,437.7,54061.0,431.4221,431.6481,430.0758,430.1151,54061.0
2023-09-27 09:30:00,443.0,445.09,442.0,445.09,9819.0,435.3233,437.3771,434.3406,437.3771,9819.0
2023-09-27 09:40:00,444.92,445.39,441.92,444.1,2852.0,437.21,437.6719,434.262,436.4042,2852.0
2023-09-27 09:50:00,445.0,447.21,444.8,446.0,5371.0,437.2886,439.4603,437.0921,438.2713,5371.0
2023-09-27 10:00:00,446.0,446.43,444.37,445.82,11678.0,438.2713,438.6938,436.6695,438.0944,11678.0
2023-09-27 10:10:00,446.21,447.17,445.93,446.91,2327.0,438.4777,439.421,438.2025,439.1655,2327.0
2023-09-27 10:20:00,447.74,449.98,447.55,449.7,5635.0,439.9811,442.1823,439.7944,441.9072,5635.0
2023-09-27 10:30:00,449.1,450.0,448.12,449.48,2801.0,441.3176,442.202,440.3546,441.691,2801.0
2023-09-27 10:40:00,449.14,449.22,448.19,449.22,3298.0,441.3569,441.4355,440.4233,441.4355,3298.0
2023-09-27 10:50:00,449.02,449.02,446.61,447.17,2839.0,441.239,441.239,438.8707,439.421,2839.0
2023-09-27 11:00:00,447.56,449.22,447.56,449.09,2113.0,439.8043,441.4355,439.8043,441.3077,2113.0
2023-09-27 11:10:00,449.32,449.32,447.52,447.52,1850.0,441.5338,441.5338,439.765,439.765,1850.0
2023-09-27 11:20:00,447.61,448.09,446.94,447.44,3211.0,439.8534,440.3251,439.195,439.6863,3211.0
2023-09-27 11:30:00,448.02,448.03,445.23,445.23,9170.0,440.2563,440.2661,437.5146,437.5146,9170.0
2023-09-27 11:40:00,445.22,445.46,443.47,443.86,8528.0,437.5048,437.7407,435.7851,436.1684,8528.0
2023-09-27 11:50:00,444.28,444.51,443.81,444.5,2018.0,436.5811,436.8071,436.1192,436.7973,2018.0
2023-09-27 12:00:00,444.33,444.33,442.09,443.02,2484.0,436.6302,436.6302,434.429,435.3429,2484.0
2023-09-27 12:10:00,443.04,443.35,442.54,442.85,3410.0,435.3626,435.6672,434.8713,435.1759,3410.0
2023-09-27 12:20:00,442.91,443.2,441.77,442.49,4571.0,435.2348,435.5198,434.1146,434.8221,4571.0
2023-09-27 12:30:00,442.39,443.04,441.95,443.04,3437.0,434.7239,435.3626,434.2915,435.3626,3437.0
2023-09-27 12:40:00,442.7,444.0,442.7,443.69,3755.0,435.0285,436.306,435.0285,436.0013,3755.0
2023-09-27 12:50:00,443.4,443.46,442.35,442.38,2667.0,435.7163,435.7753,434.6845,434.714,2667.0
2023-09-27 13:00:00,442.69,444.15,442.69,444.15,800.0,435.0187,436.4534,435.0187,436.4534,800.0
2023-09-27 13:10:00,443.88,443.94,442.86,443.67,2400.0,436.188,436.247,435.1857,435.9817,2400.0
2023-09-27 13:20:00,442.98,442.98,441.42,441.42,2150.0,435.3036,435.3036,433.7707,433.7707,2150.0
2023-09-27 13:30:00,441.46,442.44,441.45,442.34,1698.0,433.81,434.773,433.8001,434.6747,1698.0
2023-09-27 13:40:00,441.63,442.09,440.78,441.89,2192.0,433.977,434.429,433.1418,434.2325,2192.0
2023-09-27 13:50:00,441.83,442.36,441.8,442.1,1795.0,434.1736,434.6944,434.1441,434.4389,1795.0
2023-09-27 14:00:00,441.62,442.08,440.69,440.69,2170.0,433.9672,434.4192,433.0533,433.0533,2170.0
2023-09-27 14:10:00,440.4,440.9,440.32,440.33,3635.0,432.7683,433.2597,432.6897,432.6995,3635.0
2023-09-27 14:20:00,441.52,443.34,441.52,443.34,1650.0,433.8689,435.6574,433.8689,435.6574,1650.0
2023-09-27 14:30:00,443.33,444.34,442.92,443.5,11815.0,435.6476,436.6401,435.2447,435.8146,11815.0
2023-09-27 14:40:00,443.5,445.48,443.5,444.75,21980.0,435.8146,437.7603,435.8146,437.043,21980.0
2023-09-27 14:50:00,444.79,445.34,444.79,445.15,5362.0,437.0823,437.6227,437.0823,437.436,5362.0
2023-09-27 15:00:00,444.97,447.19,444.96,446.6,6654.0,437.2591,439.4407,437.2493,438.8609,6654.0
2023-09-27 15:10:00,446.94,447.35,445.77,445.81,7764.0,439.195,439.5979,438.0453,438.0846,7764.0
2023-09-27 15:20:00,445.81,446.6,445.81,446.21,7572.0,438.0846,438.8609,438.0846,438.4777,7572.0
2023-09-27 15:30:00,446.1,446.91,445.39,445.97,13704.0,438.3696,439.1655,437.6719,438.2418,13704.0
2023-09-27 15:40:00,445.79,445.79,444.24,444.63,12399.0,438.0649,438.0649,436.5418,436.925,12399.0
2023-09-27 15:50:00,444.79,446.38,444.79,446.23,43929.0,437.0823,438.6447,437.0823,438.4973,43929.0
2023-09-28 09:30:00,445.63,448.5,445.25,447.0,7517.0,437.9077,440.728,437.5343,439.254,7517.0
2023-09-28 09:40:00,446.61,446.62,443.05,443.28,4269.0,438.8707,438.8805,435.3724,435.5984,4269.0
2023-09-28 09:50:00,443.25,446.73,443.25,446.54,6720.0,435.5689,438.9886,435.5689,438.8019,6720.0
2023-09-28 10:00:00,446.57,447.0,444.08,444.99,11964.0,438.8314,439.254,436.3846,437.2788,11964.0
2023-09-28 10:10:00,444.57,445.32,443.82,445.3,6130.0,436.8661,437.6031,436.1291,437.5834,6130.0
2023-09-28 10:20:00,445.53,446.27,445.02,446.0,1955.0,437.8094,438.5366,437.3083,438.2713,1955.0
2023-09-28 10:30:00,445.75,448.25,444.22,447.4,5753.0,438.0256,440.4823,436.5221,439.647,5753.0
2023-09-28 10:40:00,447.42,449.56,446.85,449.56,5059.0,439.6667,441.7696,439.1066,441.7696,5059.0
2023-09-28 10:50:00,450.05,450.18,449.26,449.26,4302.0,442.2511,442.3789,441.4748,441.4748,4302.0
2023-09-28 11:00:00,449.53,452.74,449.27,452.49,8353.0,441.7401,444.8945,441.4846,444.6488,8353.0
2023-09-28 11:10:00,452.48,452.88,451.51,452.49,5762.0,444.639,445.0321,443.6858,444.6488,5762.0
2023-09-28 11:20:00,452.34,454.13,452.08,454.13,5294.0,444.5014,446.2604,444.2459,446.2604,5294.0
2023-09-28 11:30:00,454.42,455.0,454.12,454.7,4079.0,446.5454,447.1153,446.2506,446.8205,4079.0
2023-09-28 11:40:00,454.98,455.51,454.23,454.73,6622.0,447.0957,447.6165,446.3587,446.85,6622.0
2023-09-28 11:50:00,455.0,455.89,454.7,455.77,2725.0,447.1153,447.9899,446.8205,447.872,2725.0
2023-09-28 12:00:00,455.46,455.46,453.9,454.73,4700.0,447.5674,447.5674,446.0344,446.85,4700.0
2023-09-28 12:10:00,454.5,454.5,454.04,454.38,1252.0,446.624,446.624,446.172,446.5061,1252.0
2023-09-28 12:20:00,454.5,455.22,453.6,455.22,2980.0,446.624,447.3315,445.7396,447.3315,2980.0
2023-09-28 12:30:00,454.66,455.11,454.19,454.76,2811.0,446.7812,447.2234,446.3194,446.8795,2811.0
2023-09-28 12:40:00,454.72,455.17,454.19,455.02,5216.0,446.8402,447.2824,446.3194,447.135,5216.0
2023-09-28 12:50:00,454.8,455.73,454.13,454.94,4383.0,446.9188,447.8327,446.2604,447.0564,4383.0
2023-09-28 13:00:00,454.87,454.97,453.69,454.28,2004.0,446.9876,447.0859,445.828,446.4078,2004.0
2023-09-28 13:10:00,454.56,455.07,453.52,453.58,3000.0,446.683,447.1841,445.661,445.7199,3000.0
2023-09-28 13:20:00,453.86,454.0,451.78,452.0,3597.0,445.9951,446.1327,443.9511,444.1673,3597.0
2023-09-28 13:30:00,451.88,451.88,450.27,451.01,3842.0,444.0494,444.0494,442.4673,443.1945,3842.0
2023-09-28 13:40:00,450.52,451.23,450.25,451.2,3012.0,442.713,443.4107,442.4476,443.3812,3012.0
2023-09-28 13:50:00,450.99,451.04,450.09,450.34,2614.0,443.1748,443.224,442.2904,442.5361,2614.0
2023-09-28 14:00:00,450.49,451.04,450.24,451.04,1800.0,442.6835,443.224,442.4378,443.224,1800.0
2023-09-28 14:10:00,451.0,451.5,450.71,451.13,2804.0,443.1846,443.676,442.8997,443.3124,2804.0
2023-09-28 14:20:00,451.23,451.23,450.36,450.77,2464.0,443.4107,443.4107,442.5557,442.9586,2464.0
2023-09-28 14:30:00,450.66,451.38,448.87,449.24,5884.0,442.8505,443.5581,441.0916,441.4551,5884.0
2023-09-28 14:40:00,449.22,449.7,448.46,448.79,3486.0,441.4355,441.9072,440.6887,441.0129,3486.0
2023-09-28 14:50:00,449.33,449.33,448.17,448.96,4710.0,441.5436,441.5436,440.4037,441.18,4710.0
2023-09-28 15:00:00,449.31,450.13,449.31,450.11,1611.0,441.5239,442.3297,441.5239,442.3101,1611.0
2023-09-28 15:10:00,450.41,451.61,450.39,451.26,3810.0,442.6049,443.7841,442.5852,443.4401,3810.0
2023-09-28 15:20:00,451.14,451.98,451.14,451.32,2502.0,443.3222,444.1477,443.3222,443.4991,2502.0
2023-09-28 15:30:00,451.14,451.14,447.89,447.98,7175.0,443.3222,443.3222,440.1285,440.217,7175.0
2023-09-28 15:40:00,447.88,449.35,447.74,447.78,8670.0,440.1187,441.5632,439.9811,440.0204,8670.0
2023-09-28 15:50:00,447.45,448.64,447.4,448.14,19329.0,439.6962,440.8655,439.647,440.3742,19329.0
2023-09-29 09:30:00,453.19,456.86,452.53,454.0,13123.0,445.3367,448.9431,444.6881,446.1327,13123.0
2023-09-29 09:40:00,454.0,454.55,451.08,451.67,14885.0,446.1327,446.6731,443.2633,443.843,14885.0
2023-09-29 09:50:00,451.82,455.05,451.82,454.62,4275.0,443.9904,447.1645,443.9904,446.7419,4275.0
2023-09-29 10:00:00,455.01,455.01,452.44,452.84,6515.0,447.1252,447.1252,444.5997,444.9928,6515.0
2023-09-29 10:10:00,452.21,453.01,450.99,451.88,6168.0,444.3737,445.1598,443.1748,444.0494,6168.0
2023-09-29 10:20:00,452.06,452.06,449.65,451.21,4243.0,444.2263,444.2263,441.858,443.391,4243.0
2023-09-29 10:30:00,451.27,452.44,450.95,452.16,3252.0,443.45,444.5997,443.1355,444.3245,3252.0
2023-09-29 10:40:00,452.15,453.36,452.15,453.29,2288.0,444.3147,445.5038,444.3147,445.435,2288.0
2023-09-29 10:50:00,452.78,452.78,450.79,451.25,3400.0,444.9338,444.9338,442.9783,443.4303,3400.0
2023-09-29 11:00:00,450.89,450.93,449.0,449.87,6569.0,443.0766,443.1159,441.2193,442.0742,6569.0
2023-09-29 11:10:00,449.98,451.02,449.98,451.02,2156.0,442.1823,443.2043,442.1823,443.2043,2156.0
2023-09-29 11:20:00,451.25,452.76,451.0,451.03,3705.0,443.4303,444.9142,443.1846,443.2141,3705.0
2023-09-29 11:30:00,451.48,451.56,449.22,449.7,2651.0,443.6563,443.7349,441.4355,441.9072,2651.0
2023-09-29 11:40:00,450.02,450.27,449.43,449.86,2794.0,442.2216,442.4673,441.6419,442.0644,2794.0
2023-09-29 11:50:00,449.68,449.68,447.76,449.33,4441.0,441.8875,441.8875,440.0008,441.5436,4441.0
2023-09-29 12:00:00,449.44,450.96,448.96,450.81,3614.0,441.6517,443.1453,441.18,442.9979,3614.0
2023-09-29 12:10:00,450.84,451.29,449.5,450.66,3517.0,443.0274,443.4696,441.7106,442.8505,3517.0
2023-09-29 12:20:00,451.23,451.93,450.7,450.7,7682.0,443.4107,444.0985,442.8898,442.8898,7682.0
2023-09-29 12:30:00,450.96,450.96,450.1,450.59,3071.0,443.1453,443.1453,442.3002,442.7818,3071.0
2023-09-29 12:40:00,450.81,451.13,449.46,449.7,3967.0,442.9979,443.3124,441.6713,441.9072,3967.0
2023-09-29 12:50:00,448.32,448.5,447.95,448.5,1806.0,440.5511,440.728,440.1875,440.728,1806.0
2023-09-29 13:00:00,448.34,448.34,445.72,445.96,5944.0,440.5707,440.5707,437.9961,438.232,5944.0
2023-09-29 13:10:00,446.13,446.13,445.42,445.65,3888.0,438.399,438.399,437.7013,437.9274,3888.0
2023-09-29 13:20:00,445.65,446.81,445.23,446.25,2100.0,437.9274,439.0673,437.5146,438.517,2100.0
2023-09-29 13:30:00,446.24,446.52,445.67,445.77,1500.0,438.5071,438.7823,437.947,438.0453,1500.0
2023-09-29 13:40:00,445.91,446.29,445.81,445.81,1602.0,438.1829,438.5563,438.0846,438.0846,1602.0
2023-09-29 13:50:00,445.4,445.66,444.44,444.53,7413.0,437.6817,437.9372,436.7383,436.8268,7413.0
2023-09-29 14:00:00,444.77,445.27,444.37,444.8,3204.0,437.0626,437.5539,436.6695,437.0921,3204.0
2023-09-29 14:10:00,444.49,445.07,443.56,443.56,4588.0,436.7875,437.3574,435.8736,435.8736,4588.0
2023-09-29 14:20:00,443.91,444.59,443.41,443.41,5430.0,436.2175,436.8857,435.7262,435.7262,5430.0
2023-09-29 14:30:00,443.48,443.48,442.71,442.96,5354.0,435.795,435.795,435.0383,435.284,5354.0
2023-09-29 14:40:00,443.48,445.64,443.35,445.46,1986.0,435.795,437.9175,435.6672,437.7407,1986.0
2023-09-29 14:50:00,445.15,446.4,445.12,446.23,2200.0,437.436,438.6644,437.4065,438.4973,2200.0
2023-09-29 15:00:00,446.61,447.39,445.66,446.07,3806.0,438.8707,439.6372,437.9372,438.3401,3806.0
2023-09-29 15:10:00,444.95,446.88,444.95,446.82,3234.0,437.2395,439.136,437.2395,439.0771,3234.0
2023-09-29 15:20:00,446.22,446.63,445.61,445.87,12424.0,438.4875,438.8904,437.8881,438.1435,12424.0
2023-09-29 15:30:00,445.83,446.16,445.19,445.6,11943.0,438.1042,438.4285,437.4753,437.8782,11943.0
2023-09-29 15:40:00,445.85,446.04,445.12,445.29,14247.0,438.1239,438.3106,437.4065,437.5736,14247.0
2023-09-29 15:50:00,445.29,447.26,444.02,444.55,39806.0,437.5736,439.5095,436.3256,436.8464,39806.0
2023-10-02 09:30:00,443.78,447.91,442.44,446.22,10956.0,436.0898,440.1482,434.773,438.4875,10956.0
2023-10-02 09:40:00,445.81,445.81,440.72,441.54,9905.0,438.0846,438.0846,433.0828,433.8886,9905.0
2023-10-02 09:50:00,441.71,443.66,440.51,443.66,6206.0,434.0556,435.9718,432.8764,435.9718,6206.0
2023-10-02 10:00:00,443.43,444.89,443.2,444.13,12301.0,435.7458,437.1805,435.5198,436.4337,12301.0
2023-10-02 10:10:00,443.57,444.66,443.49,444.3,4879.0,435.8834,436.9545,435.8048,436.6008,4879.0
2023-10-02 10:20:00,444.67,447.75,444.67,444.72,4375.0,436.9643,439.991,436.9643,437.0135,4375.0
2023-10-02 10:30:00,444.61,445.74,443.56,444.28,5076.0,436.9054,438.0158,435.8736,436.5811,5076.0
2023-10-02 10:40:00,444.65,445.85,443.01,443.47,5365.0,436.9447,438.1239,435.3331,435.7851,5365.0
2023-10-02 10:50:00,442.47,442.96,442.07,442.96,2409.0,434.8025,435.284,434.4094,435.284,2409.0
2023-10-02 11:00:00,443.71,443.98,442.51,442.94,6111.0,436.021,436.2863,434.8418,435.2643,6111.0
2023-10-02 11:10:00,442.38,442.99,441.49,441.5,3445.0,434.714,435.3135,433.8394,433.8493,3445.0
2023-10-02 11:20:00,442.1,442.87,442.08,442.72,1400.0,434.4389,435.1955,434.4192,435.0481,1400.0
2023-10-02 11:30:00,443.19,443.73,442.2,443.19,6555.0,435.51,436.0406,434.5371,435.51,6555.0
2023-10-02 11:40:00,442.91,442.91,441.36,441.36,1219.0,435.2348,435.2348,433.7117,433.7117,1219.0
2023-10-02 11:50:00,441.19,441.62,440.03,440.07,3646.0,433.5446,433.9672,432.4047,432.4441,3646.0
2023-10-02 12:00:00,439.85,440.1,438.34,438.69,2962.0,432.2279,432.4735,430.744,431.088,2962.0
2023-10-02 12:10:00,439.03,439.72,438.36,438.97,3710.0,431.4221,432.1001,430.7637,431.3631,3710.0
2023-10-02 12:20:00,438.67,439.38,438.22,439.04,1600.0,431.0683,431.766,430.6261,431.4319,1600.0
2023-10-02 12:30:00,439.03,439.33,437.76,438.31,1833.0,431.4221,431.7169,430.1741,430.7146,1833.0
2023-10-02 12:40:00,437.78,438.14,436.38,436.38,4378.0,430.1937,430.5475,428.818,428.818,4378.0
2023-10-02 12:50:00,436.48,437.22,436.26,437.06,4900.0,428.9163,429.6434,428.7001,429.4862,4900.0
2023-10-02 13:00:00,437.25,437.26,435.79,436.24,3715.0,429.6729,429.6827,428.2382,428.6804,3715.0
2023-10-02 13:10:00,436.84,436.84,435.15,436.79,2063.0,429.27,429.27,427.6093,429.2209,2063.0
2023-10-02 13:20:00,436.55,437.42,436.16,436.51,3500.0,428.9851,429.84,428.6018,428.9457,3500.0
2023-10-02 13:30:00,436.85,436.93,435.76,436.74,4704.0,429.2799,429.3585,428.2087,429.1718,4704.0
2023-10-02 13:40:00,436.7,437.16,435.76,435.76,2200.0,429.1325,429.5845,428.2087,428.2087,2200.0
2023-10-02 13:50:00,435.89,436.66,435.28,435.69,3271.0,428.3365,429.0931,427.7371,428.14,3271.0
2023-10-02 14:00:00,435.63,435.85,435.01,435.06,3050.0,428.081,428.2972,427.4717,427.5209,3050.0
2023-10-02 14:10:00,435.52,436.94,435.21,435.21,2902.0,427.9729,429.3683,427.6683,427.6683,2902.0
2023-10-02 14:20:00,435.16,435.16,434.21,434.59,4246.0,427.6191,427.6191,426.6856,427.059,4246.0
2023-10-02 14:30:00,434.9,435.12,433.44,433.45,10552.0,427.3636,427.5798,425.9289,425.9388,10552.0
2023-10-02 14:40:00,433.29,434.75,433.29,434.21,3755.0,425.7815,427.2162,425.7815,426.6856,3755.0
2023-10-02 14:50:00,434.54,435.14,434.03,434.25,3279.0,427.0099,427.5995,426.5087,426.7249,3279.0
2023-10-02 15:00:00,434.3,435.04,433.53,434.07,12100.0,426.774,427.5012,426.0174,426.548,12100.0
2023-10-02 15:10:00,434.55,435.9,434.5,435.31,7704.0,427.0197,428.3463,426.9706,427.7665,7704.0
2023-10-02 15:20:00,435.22,436.89,435.11,436.52,5867.0,427.6781,429.3192,427.57,428.9556,5867.0
2023-10-02 15:30:00,436.53,436.65,435.96,436.65,7951.0,428.9654,429.0833,428.4053,429.0833,7951.0
2023-10-02 15:40:00,436.37,436.58,435.75,436.13,11664.0,428.8082,429.0145,428.1989,428.5723,11664.0
2023-10-02 15:50:00,435.96,437.9,435.75,437.88,37262.0,428.4053,430.3117,428.1989,430.292,37262.0
2023-10-03 09:30:00,434.63,437.39,432.09,434.94,9907.0,427.0983,429.8105,424.6023,427.403,9907.0
2023-10-03 09:40:00,435.05,437.1,432.8,436.93,10785.0,427.511,429.5255,425.3,429.3585,10785.0
2023-10-03 09:50:00,436.76,438.11,435.42,435.79,3274.0,429.1914,430.518,427.8746,428.2382,3274.0
2023-10-03 10:00:00,433.95,436.05,431.82,432.72,6880.0,426.4301,428.4937,424.337,425.2214,6880.0
2023-10-03 10:10:00,433.14,434.34,430.45,431.2,5876.0,425.6341,426.8133,422.9908,423.7278,5876.0
2023-10-03 10:20:00,432.2,432.42,430.06,430.96,5235.0,424.7104,424.9266,422.6075,423.4919,5235.0
2023-10-03 10:30:00,430.0,430.0,426.78,426.9,16460.0,422.5486,422.5486,419.3844,419.5023,16460.0
2023-10-03 10:40:00,426.9,427.42,425.91,426.32,7225.0,419.5023,420.0133,418.5294,418.9323,7225.0
2023-10-03 10:50:00,426.39,427.57,426.0,426.27,4310.0,419.0011,420.1607,418.6179,418.8832,4310.0
2023-10-03 11:00:00,426.14,426.15,423.35,425.13,7685.0,418.7554,418.7653,416.0138,417.7629,7685.0
2023-10-03 11:10:00,424.97,425.55,424.15,425.04,7022.0,417.6057,418.1757,416.7999,417.6745,7022.0
2023-10-03 11:20:00,425.07,425.64,423.58,424.53,10635.0,417.704,418.2641,416.2398,417.1733,10635.0
2023-10-03 11:30:00,424.22,424.74,422.5,422.5,8893.0,416.8687,417.3797,415.1785,415.1785,8893.0
2023-10-03 11:40:00,423.09,424.58,422.85,423.99,17813.0,415.7583,417.2225,415.5225,416.6427,17813.0
2023-10-03 11:50:00,423.67,425.41,423.12,424.84,9911.0,416.3282,418.0381,415.7878,417.478,9911.0
2023-10-03 12:00:00,424.85,428.11,424.84,427.75,16465.0,417.4878,420.6913,417.478,420.3375,16465.0
2023-10-03 12:10:00,427.89,429.2,427.57,428.4,4521.0,420.4751,421.7624,420.1607,420.9763,4521.0
2023-10-03 12:20:00,428.57,429.2,427.64,429.15,4832.0,421.1433,421.7624,420.2295,421.7133,4832.0
2023-10-03 12:30:00,429.18,430.0,428.23,428.62,4573.0,421.7428,422.5486,420.8092,421.1925,4573.0
2023-10-03 12:40:00,428.63,428.67,427.58,428.54,4708.0,421.2023,421.2416,420.1705,421.1139,4708.0
2023-10-03 12:50:00,428.56,428.77,427.83,428.37,5564.0,421.1335,421.3399,420.4162,420.9468,5564.0
2023-10-03 13:00:00,428.92,429.29,427.83,427.95,4298.0,421.4873,421.8509,420.4162,420.5341,4298.0
2023-10-03 13:10:00,427.65,427.96,427.65,427.75,2525.0,420.2393,420.5439,420.2393,420.3375,2525.0
2023-10-03 13:20:00,427.77,428.59,427.37,428.0,15615.0,420.3572,421.163,419.9641,420.5832,15615.0
2023-10-03 13:30:00,428.05,428.48,427.6,428.12,5893.0,420.6323,421.0549,420.1901,420.7011,5893.0
2023-10-03 13:40:00,427.87,428.4,427.48,427.7,8244.0,420.4555,420.9763,420.0722,420.2884,8244.0
2023-10-03 13:50:00,427.64,427.75,426.51,426.51,6976.0,420.2295,420.3375,419.119,419.119,6976.0
2023-10-03 14:00:00,426.42,426.52,425.44,425.92,4951.0,419.0306,419.1289,418.0676,418.5393,4951.0
2023-10-03 14:10:00,425.91,426.1,424.92,425.16,8368.0,418.5294,418.7161,417.5566,417.7924,8368.0
2023-10-03 14:20:00,425.21,425.32,424.59,424.64,11343.0,417.8416,417.9497,417.2323,417.2814,11343.0
2023-10-03 14:30:00,424.65,426.88,424.65,426.87,12644.0,417.2913,419.4826,417.2913,419.4728,12644.0
2023-10-03 14:40:00,426.71,427.68,426.2,427.68,8919.0,419.3156,420.2688,418.8144,420.2688,8919.0
2023-10-03 14:50:00,427.71,428.28,427.02,427.45,10005.0,420.2982,420.8584,419.6202,420.0427,10005.0
2023-10-03 15:00:00,427.42,427.98,426.52,426.89,8539.0,420.0133,420.5636,419.1289,419.4924,8539.0
2023-10-03 15:10:00,426.8,427.28,426.44,426.75,10385.0,419.404,419.8757,419.0502,419.3549,10385.0
2023-10-03 15:20:00,426.84,427.2,426.07,426.58,11706.0,419.4433,419.7971,418.6867,419.1878,11706.0
2023-10-03 15:30:00,426.42,426.73,425.45,426.59,19843.0,419.0306,419.3352,418.0774,419.1976,19843.0
2023-10-03 15:40:00,426.59,428.02,426.47,427.61,35953.0,419.1976,420.6029,419.0797,420.2,35953.0
2023-10-03 15:50:00,427.42,427.99,425.48,425.95,52877.0,420.0133,420.5734,418.1069,418.5687,52877.0
2023-10-04 09:30:00,425.16,427.73,422.75,427.73,15606.0,417.7924,420.3179,415.4242,420.3179,15606.0
2023-10-04 09:40:00,427.73,427.73,422.79,423.76,10326.0,420.3179,420.3179,415.4635,416.4167,10326.0
2023-10-04 09:50:00,423.97,425.09,423.09,424.18,15636.0,416.6231,417.7236,415.7583,416.8294,15636.0
2023-10-04 10:00:00,424.43,424.47,421.07,421.69,18014.0,417.0751,417.1144,413.7733,414.3826,18014.0
2023-10-04 10:10:00,421.82,422.09,419.57,419.98,14084.0,414.5103,414.7756,412.2993,412.7022,14084.0
2023-10-04 10:20:00,419.45,419.63,416.07,416.26,15159.0,412.1814,412.3583,408.8599,409.0467,15159.0
2023-10-04 10:30:00,416.14,420.14,415.59,418.36,17982.0,408.9287,412.8594,408.3883,411.1103,17982.0
2023-10-04 10:40:00,418.36,419.45,416.63,416.8,17015.0,411.1103,412.1814,409.4102,409.5773,17015.0
2023-10-04 10:50:00,417.22,417.8,416.11,417.62,14000.0,409.99,410.56,408.8993,410.3831,14000.0
2023-10-04 11:00:00,417.29,418.35,416.23,417.7,19245.0,410.0588,411.1004,409.0172,410.4617,19245.0
2023-10-04 11:10:00,417.81,419.39,417.42,419.22,16498.0,410.5698,412.1224,410.1866,411.9554,16498.0
2023-10-04 11:20:00,419.91,422.01,418.8,422.01,6284.0,412.6334,414.697,411.5426,414.697,6284.0
2023-10-04 11:30:00,421.76,421.76,419.94,421.39,9665.0,414.4513,414.4513,412.6629,414.0878,9665.0
2023-10-04 11:40:00,421.75,423.32,420.6,423.32,4563.0,414.4415,415.9843,413.3114,415.9843,4563.0
2023-10-04 11:50:00,423.32,424.85,423.32,424.7,7108.0,415.9843,417.4878,415.9843,417.3404,7108.0
2023-10-04 12:00:00,425.0,425.0,423.28,423.69,6945.0,417.6352,417.6352,415.945,416.3479,6945.0
2023-10-04 12:10:00,423.86,425.98,423.85,425.98,11505.0,416.515,418.5982,416.5051,418.5982,11505.0
2023-10-04 12:20:00,425.56,426.25,424.62,425.96,4393.0,418.1855,418.8635,417.2618,418.5786,4393.0
2023-10-04 12:30:00,425.85,426.87,425.52,426.33,4621.0,418.4705,419.4728,418.1462,418.9422,4621.0
2023-10-04 12:40:00,425.88,426.1,424.82,425.04,3828.0,418.5,418.7161,417.4583,417.6745,3828.0
2023-10-04 12:50:00,425.79,425.99,424.98,425.47,4386.0,418.4115,418.608,417.6155,418.0971,4386.0
2023-10-04 13:00:00,425.4,425.41,423.56,423.94,3100.0,418.0283,418.0381,416.2202,416.5936,3100.0
2023-10-04 13:10:00,424.25,424.25,423.14,423.51,8017.0,416.8982,416.8982,415.8074,416.171,8017.0
2023-10-04 13:20:00,423.37,423.76,422.37,422.83,6455.0,416.0334,416.4167,415.0508,415.5028,6455.0
2023-10-04 13:30:00,422.57,422.57,421.94,422.17,9557.0,415.2473,415.2473,414.6282,414.8542,9557.0
2023-10-04 13:40:00,422.13,422.78,422.07,422.73,5598.0,414.8149,415.4537,414.756,415.4045,5598.0
2023-10-04 13:50:00,422.51,422.52,421.41,421.56,2700.0,415.1884,415.1982,414.1074,414.2548,2700.0
2023-10-04 14:00:00,421.69,422.02,421.02,421.2,4586.0,414.3826,414.7068,413.7242,413.9011,4586.0
2023-10-04 14:10:00,421.25,421.56,421.0,421.39,3612.0,413.9502,414.2548,413.7045,414.0878,3612.0
2023-10-04 14:20:00,421.4,421.97,419.69,420.65,14358.0,414.0976,414.6577,412.4172,413.3606,14358.0
2023-10-04 14:30:00,420.81,421.5,420.35,421.25,6559.0,413.5178,414.1959,413.0658,413.9502,6559.0
2023-10-04 14:40:00,421.0,422.6,420.58,422.6,9252.0,413.7045,415.2768,413.2918,415.2768,9252.0
2023-10-04 14:50:00,422.23,422.52,421.48,422.28,8247.0,414.9132,415.1982,414.1762,414.9623,8247.0
2023-10-04 15:00:00,422.36,423.38,422.35,423.38,4468.0,415.0409,416.0433,415.0311,416.0433,4468.0
2023-10-04 15:10:00,423.53,425.07,423.29,424.58,9591.0,416.1907,417.704,415.9548,417.2225,9591.0
2023-10-04 15:20:00,424.76,425.46,424.5,424.77,6896.0,417.3994,418.0872,417.1439,417.4092,6896.0
2023-10-04 15:30:00,424.8,425.84,424.48,425.28,6799.0,417.4387,418.4606,417.1242,417.9103,6799.0
2023-10-04 15:40:00,425.27,425.33,424.22,424.23,12529.0,417.9005,417.9595,416.8687,416.8785,12529.0
2023-10-04 15:50:00,423.98,424.83,423.43,424.13,38949.0,416.6329,417.4681,416.0924,416.7803,38949.0
2023-10-05 09:30:00,422.76,426.36,422.33,424.76,7644.0,415.434,418.9716,415.0115,417.3994,7644.0
2023-10-05 09:40:00,424.48,424.49,419.21,420.07,4240.0,417.1242,417.134,411.9455,412.7906,4240.0
2023-10-05 09:50:00,420.25,422.66,417.86,422.66,13056.0,412.9675,415.3358,410.6189,415.3358,13056.0
2023-10-05 10:00:00,422.54,422.54,419.8,421.97,8237.0,415.2178,415.2178,412.5253,414.6577,8237.0
2023-10-05 10:10:00,421.34,422.0,419.96,421.65,8255.0,414.0386,414.6872,412.6825,414.3433,8255.0
2023-10-05 10:20:00,421.49,421.86,420.49,420.63,3364.0,414.186,414.5496,413.2034,413.3409,3364.0
2023-10-05 10:30:00,420.57,421.05,419.32,419.35,5014.0,413.282,413.7537,412.0536,412.0831,5014.0
2023-10-05 10:40:00,419.44,421.34,419.06,420.45,9329.0,412.1716,414.0386,411.7981,413.164,9329.0
2023-10-05 10:50:00,419.9,420.37,417.96,418.0,4519.0,412.6236,413.0854,410.7172,410.7565,4519.0
2023-10-05 11:00:00,417.56,418.37,416.36,416.51,8965.0,410.3241,411.1201,409.1449,409.2923,8965.0
2023-10-05 11:10:00,416.53,417.82,416.08,416.32,7147.0,409.312,410.5796,408.8698,409.1056,7147.0
2023-10-05 11:20:00,416.46,417.1,416.27,416.86,3111.0,409.2432,409.8721,409.0565,409.6363,3111.0
2023-10-05 11:30:00,416.67,418.12,416.21,417.69,2991.0,409.4496,410.8744,408.9975,410.4519,2991.0
2023-10-05 11:40:00,417.77,417.77,417.12,417.13,5051.0,410.5305,410.5305,409.8918,409.9016,5051.0
2023-10-05 11:50:00,416.86,418.46,416.86,417.69,3628.0,409.6363,411.2085,409.6363,410.4519,3628.0
2023-10-05 12:00:00,417.4,418.06,417.02,417.23,4436.0,410.1669,410.8155,409.7935,409.9998,4436.0
2023-10-05 12:10:00,417.18,418.75,416.64,417.27,5836.0,409.9507,411.4935,409.4201,410.0392,5836.0
2023-10-05 12:20:00,417.68,419.42,417.68,419.42,3649.0,410.442,412.1519,410.442,412.1519,3649.0
2023-10-05 12:30:00,419.95,421.09,419.38,421.03,8074.0,412.6727,413.793,412.1126,413.734,8074.0
2023-10-05 12:40:00,420.66,420.73,418.98,419.51,5325.0,413.3704,413.4392,411.7195,412.2403,5325.0
2023-10-05 12:50:00,419.99,420.13,419.55,419.55,1601.0,412.712,412.8496,412.2796,412.2796,1601.0
2023-10-05 13:00:00,419.92,419.92,418.17,418.17,4713.0,412.6432,412.6432,410.9236,410.9236,4713.0
2023-10-05 13:10:00,418.61,420.36,418.61,419.79,5788.0,411.3559,413.0756,411.3559,412.5155,5788.0
2023-10-05 13:20:00,419.64,421.13,419.64,421.0,2172.0,412.3681,413.8323,412.3681,413.7045,2172.0
2023-10-05 13:30:00,420.93,423.13,420.45,423.12,2442.0,413.6357,415.7976,413.164,415.7878,2442.0
2023-10-05 13:40:00,422.73,422.93,421.79,422.08,5249.0,415.4045,415.6011,414.4808,414.7658,5249.0
2023-10-05 13:50:00,421.99,422.34,421.34,422.04,4747.0,414.6774,415.0213,414.0386,414.7265,4747.0
2023-10-05 14:00:00,422.35,423.22,422.14,422.71,2250.0,415.0311,415.886,414.8248,415.3849,2250.0
2023-10-05 14:10:00,423.03,423.23,422.35,423.22,2648.0,415.6993,415.8959,415.0311,415.886,2648.0
2023-10-05 14:20:00,423.31,423.59,421.88,422.18,3849.0,415.9745,416.2496,414.5693,414.8641,3849.0
2023-10-05 14:30:00,422.52,423.87,422.52,423.72,1808.0,415.1982,416.5248,415.1982,416.3774,1808.0
2023-10-05 14:40:00,423.69,423.7,422.6,422.72,2621.0,416.3479,416.3577,415.2768,415.3947,2621.0
2023-10-05 14:50:00,422.9,423.53,422.51,423.23,2126.0,415.5716,416.1907,415.1884,415.8959,2126.0
2023-10-05 15:00:00,423.23,423.23,422.2,422.28,1851.0,415.8959,415.8959,414.8837,414.9623,1851.0
2023-10-05 15:10:00,422.1,422.1,420.89,421.28,8800.0,414.7855,414.7855,413.5964,413.9797,8800.0
2023-10-05 15:20:00,421.25,422.16,420.49,422.16,8513.0,413.9502,414.8444,413.2034,414.8444,8513.0
2023-10-05 15:30:00,422.05,422.05,420.92,421.36,8710.0,414.7363,414.7363,413.6259,414.0583,8710.0
2023-10-05 15:40:00,421.39,421.94,421.14,421.26,10885.0,414.0878,414.6282,413.8421,413.96,10885.0
2023-10-05 15:50:00,421.23,421.35,420.3,421.01,40730.0,413.9305,414.0485,413.0166,413.7143,40730.0
2023-10-06 09:30:00,419.0,422.76,418.48,420.56,6744.0,411.7392,415.434,411.2282,413.2721,6744.0
2023-10-06 09:40:00,419.47,421.99,418.81,420.25,2401.0,412.201,414.6774,411.5525,412.9675,2401.0
2023-10-06 09:50:00,419.36,420.93,418.72,420.93,5865.0,412.0929,413.6357,411.464,413.6357,5865.0
2023-10-06 10:00:00,421.22,421.54,418.0,418.83,6732.0,413.9207,414.2352,410.7565,411.5721,6732.0
2023-10-06 10:10:00,418.91,419.61,418.08,418.61,3902.0,411.6507,412.3386,410.8351,411.3559,3902.0
2023-10-06 10:20:00,418.71,421.51,417.43,421.36,8269.0,411.4542,414.2057,410.1964,414.0583,8269.0
2023-10-06 10:30:00,421.93,424.65,421.86,424.65,14399.0,414.6184,417.2913,414.5496,417.2913,14399.0
2023-10-06 10:40:00,424.24,427.11,424.24,425.55,8160.0,416.8884,419.7086,416.8884,418.1757,8160.0
2023-10-06 10:50:00,425.55,425.81,424.09,425.07,3900.0,418.1757,418.4312,416.741,417.704,3900.0
2023-10-06 11:00:00,425.47,426.94,425.02,426.37,7155.0,418.0971,419.5416,417.6549,418.9815,7155.0
2023-10-06 11:10:00,426.37,426.37,424.67,424.69,2380.0,418.9815,418.9815,417.3109,417.3306,2380.0
2023-10-06 11:20:00,424.55,427.35,424.37,427.29,6019.0,417.193,419.9445,417.0161,419.8855,6019.0
2023-10-06 11:30:00,427.5,430.07,427.23,430.06,7993.0,420.0919,422.6173,419.8266,422.6075,7993.0
2023-10-06 11:40:00,430.17,432.7,429.7,432.7,5451.0,422.7156,425.2018,422.2538,425.2018,5451.0
2023-10-06 11:50:00,432.86,435.09,432.42,434.8,4240.0,425.359,427.5504,424.9266,427.2654,4240.0
2023-10-06 12:00:00,434.81,435.86,434.25,435.21,6249.0,427.2752,428.307,426.7249,427.6683,6249.0
2023-10-06 12:10:00,435.42,436.57,434.89,436.57,6178.0,427.8746,429.0047,427.3538,429.0047,6178.0
2023-10-06 12:20:00,436.5,436.61,434.24,434.37,8687.0,428.9359,429.044,426.7151,426.8428,8687.0
2023-10-06 12:30:00,434.54,434.54,432.79,433.18,4900.0,427.0099,427.0099,425.2902,425.6735,4900.0
2023-10-06 12:40:00,433.31,433.78,433.16,433.64,4611.0,425.8012,426.2631,425.6538,426.1255,4611.0
2023-10-06 12:50:00,433.64,433.74,432.06,432.81,4706.0,426.1255,426.2237,424.5729,425.3099,4706.0
2023-10-06 13:00:00,432.61,434.01,432.56,433.33,4600.0,425.1133,426.4891,425.0642,425.8209,4600.0
2023-10-06 13:10:00,433.36,434.43,432.94,433.96,2465.0,425.8503,426.9018,425.4376,426.4399,2465.0
2023-10-06 13:20:00,434.02,434.62,433.12,433.96,8557.0,426.4989,427.0885,425.6145,426.4399,8557.0
2023-10-06 13:30:00,434.13,434.97,434.07,434.33,2306.0,426.607,427.4324,426.548,426.8035,2306.0
2023-10-06 13:40:00,435.11,435.11,434.25,434.25,3315.0,427.57,427.57,426.7249,426.7249,3315.0
2023-10-06 13:50:00,434.25,435.28,433.86,434.93,2115.0,426.7249,427.7371,426.3417,427.3931,2115.0
2023-10-06 14:00:00,435.03,435.54,434.47,435.54,3255.0,427.4914,427.9926,426.9411,427.9926,3255.0
2023-10-06 14:10:00,435.86,436.23,435.43,435.85,4046.0,428.307,428.6706,427.8845,428.2972,4046.0
2023-10-06 14:20:00,435.79,436.58,435.53,436.58,4596.0,428.2382,429.0145,427.9827,429.0145,4596.0
2023-10-06 14:30:00,436.61,437.2,436.58,436.96,1400.0,429.044,429.6238,429.0145,429.3879,1400.0
2023-10-06 14:40:00,436.66,436.74,436.27,436.27,2225.0,429.0931,429.1718,428.7099,428.7099,2225.0
2023-10-06 14:50:00,436.01,436.31,435.53,435.53,4373.0,428.4544,428.7492,427.9827,427.9827,4373.0
2023-10-06 15:00:00,435.35,435.48,434.76,435.06,4200.0,427.8058,427.9336,427.2261,427.5209,4200.0
2023-10-06 15:10:00,434.87,435.01,433.36,433.48,4268.0,427.3342,427.4717,425.8503,425.9683,4268.0
2023-10-06 15:20:00,433.75,434.58,433.43,433.71,8175.0,426.2336,427.0492,425.9191,426.1943,8175.0
2023-10-06 15:30:00,433.72,435.03,433.49,434.84,8574.0,426.2041,427.4914,425.9781,427.3047,8574.0
2023-10-06 15:40:00,434.97,434.97,434.1,434.42,9445.0,427.4324,427.4324,426.5775,426.892,9445.0
2023-10-06 15:50:00,434.1,434.42,432.68,433.3,42690.0,426.5775,426.892,425.1821,425.7914,42690.0
2023-10-09 09:30:00,429.47,435.08,429.47,434.91,3529.0,422.0277,427.5405,422.0277,427.3735,3529.0
2023-10-09 09:40:00,433.57,433.59,430.01,431.57,13785.0,426.0567,426.0763,422.5584,424.0914,13785.0
2023-10-09 09:50:00,430.04,430.04,426.93,429.19,3812.0,422.5879,422.5879,419.5318,421.7526,3812.0
2023-10-09 10:00:00,429.15,429.16,426.66,427.86,6500.0,421.7133,421.7231,419.2664,420.4456,6500.0
2023-10-09 10:10:00,428.53,431.34,428.29,431.34,2174.0,421.104,423.8653,420.8682,423.8653,2174.0
2023-10-09 10:20:00,431.25,432.62,431.25,432.61,2861.0,423.7769,425.1232,423.7769,425.1133,2861.0
2023-10-09 10:30:00,432.5,432.82,430.97,430.97,1269.0,425.0052,425.3197,423.5017,423.5017,1269.0
2023-10-09 10:40:00,431.06,431.35,430.33,430.61,1852.0,423.5902,423.8752,422.8728,423.148,1852.0
2023-10-09 10:50:00,430.55,431.34,429.69,429.69,1890.0,423.089,423.8653,422.2439,422.2439,1890.0
2023-10-09 11:00:00,429.65,430.61,429.65,429.95,3642.0,422.2046,423.148,422.2046,422.4994,3642.0
2023-10-09 11:10:00,430.33,430.34,429.43,430.06,726.0,422.8728,422.8827,421.9884,422.6075,726.0
2023-10-09 11:20:00,430.68,431.33,429.54,431.33,900.0,423.2168,423.8555,422.0965,423.8555,900.0
2023-10-09 11:30:00,431.58,432.15,431.39,431.59,1759.0,424.1012,424.6613,423.9145,424.111,1759.0
2023-10-09 11:40:00,431.31,431.31,430.71,430.72,7077.0,423.8359,423.8359,423.2463,423.2561,7077.0
2023-10-09 11:50:00,431.2,431.64,430.56,431.63,2033.0,423.7278,424.1601,423.0989,424.1503,2033.0
2023-10-09 12:00:00,432.09,433.08,430.69,432.72,4079.0,424.6023,425.5752,423.2266,425.2214,4079.0
2023-10-09 12:10:00,432.48,432.49,431.94,431.97,2756.0,424.9856,424.9954,424.4549,424.4844,2756.0
2023-10-09 12:20:00,432.34,433.09,431.54,431.77,2225.0,424.848,425.585,424.0619,424.2879,2225.0
2023-10-09 12:30:00,432.02,432.19,430.93,430.93,2687.0,424.5336,424.7006,423.4624,423.4624,2687.0
2023-10-09 12:40:00,430.93,431.38,430.93,431.38,2150.0,423.4624,423.9046,423.4624,423.9046,2150.0
2023-10-09 12:50:00,431.73,432.45,431.64,431.88,3400.0,424.2486,424.9561,424.1601,424.396,3400.0
2023-10-09 13:00:00,432.28,432.33,431.18,431.85,2504.0,424.789,424.8382,423.7081,424.3665,2504.0
2023-10-09 13:10:00,431.84,433.33,431.84,433.23,2625.0,424.3567,425.8209,424.3567,425.7226,2625.0
2023-10-09 13:20:00,432.99,434.0,432.53,433.99,1700.0,425.4867,426.4792,425.0347,426.4694,1700.0
2023-10-09 13:30:00,433.99,434.7,433.22,434.7,3221.0,426.4694,427.1671,425.7128,427.1671,3221.0
2023-10-09 13:40:00,434.69,436.08,434.68,435.74,2500.0,427.1573,428.5232,427.1475,428.1891,2500.0
2023-10-09 13:50:00,435.78,436.06,435.52,435.85,1993.0,428.2284,428.5035,427.9729,428.2972,1993.0
2023-10-09 14:00:00,435.38,436.56,435.38,436.25,1751.0,427.8353,428.9949,427.8353,428.6903,1751.0
2023-10-09 14:10:00,436.25,436.68,436.25,436.44,1105.0,428.6903,429.1128,428.6903,428.877,1105.0
2023-10-09 14:20:00,436.22,436.77,436.22,436.75,1000.0,428.6608,429.2012,428.6608,429.1816,1000.0
2023-10-09 14:30:00,436.92,436.92,436.01,436.44,2138.0,429.3486,429.3486,428.4544,428.877,2138.0
2023-10-09 14:40:00,436.78,437.12,436.31,436.63,1182.0,429.2111,429.5452,428.7492,429.0637,1182.0
2023-10-09 14:50:00,436.33,437.26,436.18,436.71,2259.0,428.7689,429.6827,428.6215,429.1423,2259.0
2023-10-09 15:00:00,436.56,436.97,436.3,436.54,1583.0,428.9949,429.3978,428.7394,428.9752,1583.0
2023-10-09 15:10:00,436.83,436.85,436.0,436.03,2814.0,429.2602,429.2799,428.4446,428.4741,2814.0
2023-10-09 15:20:00,436.16,436.94,436.15,436.81,2648.0,428.6018,429.3683,428.592,429.2405,2648.0
2023-10-09 15:30:00,436.76,436.76,436.25,436.25,3321.0,429.1914,429.1914,428.6903,428.6903,3321.0
2023-10-09 15:40:00,436.41,436.59,435.85,436.59,4435.0,428.8475,429.0244,428.2972,429.0244,4435.0
2023-10-09 15:50:00,436.46,437.3,436.04,437.28,20596.0,428.8966,429.7221,428.4839,429.7024,20596.0
2023-10-10 09:30:00,440.2,441.81,438.5,440.48,5383.0,432.5718,434.1539,430.9013,432.8469,5383.0
2023-10-10 09:40:00,440.37,442.14,439.13,442.13,4758.0,432.7389,434.4782,431.5203,434.4684,4758.0
2023-10-10 09:50:00,442.66,442.66,440.96,441.66,3500.0,434.9892,434.9892,433.3186,434.0065,3500.0
2023-10-10 10:00:00,441.84,443.58,441.57,443.09,4559.0,434.1834,435.8932,433.9181,435.4117,4559.0
2023-10-10 10:10:00,443.39,443.75,443.01,443.73,1814.0,435.7065,436.0603,435.3331,436.0406,1814.0
2023-10-10 10:20:00,443.68,444.75,443.42,444.35,3301.0,435.9915,437.043,435.736,436.6499,3301.0
2023-10-10 10:30:00,444.62,446.32,444.62,446.02,8634.0,436.9152,438.5857,436.9152,438.2909,8634.0
2023-10-10 10:40:00,446.0,446.18,444.75,445.16,8804.0,438.2713,438.4482,437.043,437.4459,8804.0
2023-10-10 10:50:00,445.83,447.59,445.76,447.44,7166.0,438.1042,439.8337,438.0355,439.6863,7166.0
2023-10-10 11:00:00,447.6,448.79,447.35,448.36,3226.0,439.8436,441.0129,439.5979,440.5904,3226.0
2023-10-10 11:10:00,448.01,448.97,448.0,448.91,1259.0,440.2465,441.1898,440.2366,441.1309,1259.0
2023-10-10 11:20:00,448.98,450.57,448.94,450.47,6535.0,441.1997,442.7621,441.1603,442.6638,6535.0
2023-10-10 11:30:00,450.47,450.91,449.78,450.91,6302.0,442.6638,443.0962,441.9858,443.0962,6302.0
2023-10-10 11:40:00,450.93,451.44,450.44,451.33,4292.0,443.1159,443.617,442.6344,443.5089,4292.0
2023-10-10 11:50:00,451.48,452.43,451.48,452.09,3580.0,443.6563,444.5899,443.6563,444.2558,3580.0
2023-10-10 12:00:00,452.37,453.52,452.36,452.93,12416.0,444.5309,445.661,444.5211,445.0812,12416.0
2023-10-10 12:10:00,452.89,453.53,452.82,453.36,3605.0,445.0419,445.6708,444.9731,445.5038,3605.0
2023-10-10 12:20:00,453.32,453.98,452.69,453.49,7498.0,445.4644,446.113,444.8454,445.6315,7498.0
2023-10-10 12:30:00,453.55,454.06,453.49,453.5,6017.0,445.6905,446.1916,445.6315,445.6413,6017.0
2023-10-10 12:40:00,453.53,453.79,453.0,453.12,8993.0,445.6708,445.9263,445.15,445.2679,8993.0
2023-10-10 12:50:00,453.09,454.2,453.07,454.01,6507.0,445.2384,446.3292,445.2188,446.1425,6507.0
2023-10-10 13:00:00,453.89,453.95,450.92,450.93,15421.0,446.0246,446.0835,443.106,443.1159,15421.0
2023-10-10 13:10:00,451.12,451.12,449.83,450.72,3405.0,443.3026,443.3026,442.0349,442.9095,3405.0
2023-10-10 13:20:00,450.97,451.2,449.95,450.12,1694.0,443.1552,443.3812,442.1528,442.3199,1694.0
2023-10-10 13:30:00,449.82,450.42,449.63,450.25,2710.0,442.0251,442.6147,441.8384,442.4476,2710.0
2023-10-10 13:40:00,450.19,452.36,450.07,452.33,7046.0,442.3887,444.5211,442.2708,444.4916,7046.0
2023-10-10 13:50:00,452.24,452.56,450.52,451.68,4357.0,444.4032,444.7176,442.713,443.8529,4357.0
2023-10-10 14:00:00,451.19,451.58,451.19,451.21,1350.0,443.3714,443.7546,443.3714,443.391,1350.0
2023-10-10 14:10:00,451.25,451.25,449.88,450.3,12191.0,443.4303,443.4303,442.0841,442.4968,12191.0
2023-10-10 14:20:00,449.97,451.02,449.68,450.57,3595.0,442.1725,443.2043,441.8875,442.7621,3595.0
2023-10-10 14:30:00,450.62,451.6,450.4,451.44,6667.0,442.8112,443.7743,442.595,443.617,6667.0
2023-10-10 14:40:00,451.31,452.08,450.57,451.61,2103.0,443.4893,444.2459,442.7621,443.7841,2103.0
2023-10-10 14:50:00,451.22,451.22,450.15,450.61,4247.0,443.4008,443.4008,442.3494,442.8014,4247.0
2023-10-10 15:00:00,450.49,451.52,450.49,451.46,4066.0,442.6835,443.6956,442.6835,443.6367,4066.0
2023-10-10 15:10:00,451.39,451.4,450.57,450.83,9169.0,443.5679,443.5777,442.7621,443.0176,9169.0
2023-10-10 15:20:00,450.59,450.73,449.52,449.64,4300.0,442.7818,442.9193,441.7303,441.8482,4300.0
2023-10-10 15:30:00,449.61,449.8,449.25,449.58,9401.0,441.8187,442.0054,441.465,441.7893,9401.0
2023-10-10 15:40:00,449.65,450.41,449.62,450.41,7565.0,441.858,442.6049,441.8286,442.6049,7565.0
2023-10-10 15:50:00,450.45,450.58,448.62,448.87,47472.0,442.6442,442.7719,440.8459,441.0916,47472.0
2023-10-11 09:30:00,449.61,453.91,449.61,453.07,5046.0,441.8187,446.0442,441.8187,445.2188,5046.0
2023-10-11 09:40:00,452.09,454.19,450.6,450.6,4712.0,444.2558,446.3194,442.7916,442.7916,4712.0
2023-10-11 09:50:00,450.5,452.59,449.95,451.01,5392.0,442.6933,444.7471,442.1528,443.1945,5392.0
2023-10-11 10:00:00,451.2,451.4,450.1,451.23,3908.0,443.3812,443.5777,442.3002,443.4107,3908.0
2023-10-11 10:10:00,451.31,451.31,450.12,450.12,500.0,443.4893,443.4893,442.3199,442.3199,500.0
2023-10-11 10:20:00,449.81,450.16,448.57,449.32,4940.0,442.0153,442.3592,440.7968,441.5338,4940.0
2023-10-11 10:30:00,449.33,449.62,448.83,449.11,1202.0,441.5436,441.8286,441.0523,441.3274,1202.0
2023-10-11 10:40:00,449.27,449.78,448.88,449.15,1887.0,441.4846,441.9858,441.1014,441.3667,1887.0
2023-10-11 10:50:00,449.49,451.3,449.27,451.3,4769.0,441.7008,443.4795,441.4846,443.4795,4769.0
2023-10-11 11:00:00,451.34,451.88,450.73,451.2,4790.0,443.5188,444.0494,442.9193,443.3812,4790.0
2023-10-11 11:10:00,450.88,451.47,448.52,448.52,1940.0,443.0667,443.6465,440.7476,440.7476,1940.0
2023-10-11 11:20:00,448.95,449.86,448.82,449.37,4000.0,441.1702,442.0644,441.0424,441.5829,4000.0
2023-10-11 11:30:00,449.16,449.32,448.26,448.98,7656.0,441.3765,441.5338,440.4921,441.1997,7656.0
2023-10-11 11:40:00,449.04,450.1,448.75,449.4,9112.0,441.2586,442.3002,440.9736,441.6124,9112.0
2023-10-11 11:50:00,449.55,450.15,448.72,448.95,1796.0,441.7598,442.3494,440.9442,441.1702,1796.0
2023-10-11 12:00:00,448.74,449.53,448.72,449.34,849.0,440.9638,441.7401,440.9442,441.5534,849.0
2023-10-11 12:10:00,449.46,449.46,448.0,448.15,1701.0,441.6713,441.6713,440.2366,440.384,1701.0
2023-10-11 12:20:00,448.25,448.28,447.27,447.47,1251.0,440.4823,440.5118,439.5193,439.7158,1251.0
2023-10-11 12:30:00,447.46,447.6,446.62,447.54,6247.0,439.706,439.8436,438.8805,439.7846,6247.0
2023-10-11 12:40:00,447.43,447.9,447.05,447.58,5659.0,439.6765,440.1384,439.3031,439.8239,5659.0
2023-10-11 12:50:00,447.66,448.24,447.32,448.18,1903.0,439.9025,440.4725,439.5684,440.4135,1903.0
2023-10-11 13:00:00,448.25,448.78,447.9,448.47,3535.0,440.4823,441.0031,440.1384,440.6985,3535.0
2023-10-11 13:10:00,448.45,448.57,448.14,448.2,500.0,440.6788,440.7968,440.3742,440.4332,500.0
2023-10-11 13:20:00,446.93,448.73,446.92,447.71,7293.0,439.1852,440.954,439.1754,439.9517,7293.0
2023-10-11 13:30:00,447.04,447.68,447.04,447.4,1326.0,439.2933,439.9222,439.2933,439.647,1326.0
2023-10-11 13:40:00,447.56,448.15,447.56,448.15,3570.0,439.8043,440.384,439.8043,440.384,3570.0
2023-10-11 13:50:00,448.29,449.34,448.29,449.3,1401.0,440.5216,441.5534,440.5216,441.5141,1401.0
2023-10-11 14:00:00,449.46,449.62,449.08,449.17,3217.0,441.6713,441.8286,441.2979,441.3864,3217.0
2023-10-11 14:10:00,448.98,450.44,448.97,450.38,2068.0,441.1997,442.6344,441.1898,442.5754,2068.0
2023-10-11 14:20:00,450.78,452.19,450.73,451.46,3089.0,442.9685,444.354,442.9193,443.6367,3089.0
2023-10-11 14:30:00,451.99,453.35,451.99,453.14,2500.0,444.1575,445.4939,444.1575,445.2876,2500.0
2023-10-11 14:40:00,453.06,453.19,452.54,452.86,1821.0,445.209,445.3367,444.698,445.0124,1821.0
2023-10-11 14:50:00,452.27,452.6,451.98,452.28,1910.0,444.4326,444.7569,444.1477,444.4425,1910.0
2023-10-11 15:00:00,452.32,452.9,452.17,452.9,3045.0,444.4818,445.0517,444.3344,445.0517,3045.0
2023-10-11 15:10:00,453.0,453.13,452.24,452.53,1949.0,445.15,445.2777,444.4032,444.6881,1949.0
2023-10-11 15:20:00,452.55,453.55,452.3,453.55,3235.0,444.7078,445.6905,444.4621,445.6905,3235.0
2023-10-11 15:30:00,453.5,454.12,453.22,454.01,4183.0,445.6413,446.2506,445.3662,446.1425,4183.0
2023-10-11 15:40:00,454.19,454.67,453.65,454.13,8564.0,446.3194,446.7911,445.7887,446.2604,8564.0
2023-10-11 15:50:00,454.09,454.23,453.55,454.02,17294.0,446.2211,446.3587,445.6905,446.1523,17294.0
2023-10-12 09:30:00,455.11,455.11,450.7,451.66,5421.0,447.2234,447.2234,442.8898,443.8332,5421.0
2023-10-12 09:40:00,453.18,453.18,448.16,449.23,3597.0,445.3269,445.3269,440.3939,441.4453,3597.0
2023-10-12 09:50:00,447.65,449.15,446.8,447.25,2979.0,439.8927,441.3667,439.0574,439.4996,2979.0
2023-10-12 10:00:00,447.1,448.69,446.57,448.14,11209.0,439.3522,440.9147,438.8314,440.3742,11209.0
2023-10-12 10:10:00,447.77,449.0,447.67,449.0,9675.0,440.0106,441.2193,439.9124,441.2193,9675.0
2023-10-12 10:20:00,448.99,450.86,448.98,449.89,15010.0,441.2095,443.0471,441.1997,442.0939,15010.0
2023-10-12 10:30:00,449.74,450.05,447.92,447.99,9177.0,441.9465,442.2511,440.158,440.2268,9177.0
2023-10-12 10:40:00,448.0,448.18,447.47,447.93,4208.0,440.2366,440.4135,439.7158,440.1678,4208.0
2023-10-12 10:50:00,447.94,448.15,446.47,447.61,5301.0,440.1777,440.384,438.7331,439.8534,5301.0
2023-10-12 11:00:00,446.81,448.63,446.72,447.77,2462.0,439.0673,440.8557,438.9788,440.0106,2462.0
2023-10-12 11:10:00,447.79,448.58,447.42,448.25,4281.0,440.0303,440.8066,439.6667,440.4823,4281.0
2023-10-12 11:20:00,448.31,448.81,447.72,448.25,6016.0,440.5413,441.0326,439.9615,440.4823,6016.0
2023-10-12 11:30:00,448.0,448.99,447.99,448.98,3524.0,440.2366,441.2095,440.2268,441.1997,3524.0
2023-10-12 11:40:00,449.1,449.48,448.96,448.96,835.0,441.3176,441.691,441.18,441.18,835.0
2023-10-12 11:50:00,448.62,449.06,448.35,448.45,3515.0,440.8459,441.2783,440.5806,440.6788,3515.0
2023-10-12 12:00:00,448.61,448.64,447.92,448.33,1900.0,440.8361,440.8655,440.158,440.5609,1900.0
2023-10-12 12:10:00,448.51,449.64,448.51,449.64,3401.0,440.7378,441.8482,440.7378,441.8482,3401.0
2023-10-12 12:20:00,449.27,450.44,449.19,450.22,3192.0,441.4846,442.6344,441.406,442.4182,3192.0
2023-10-12 12:30:00,450.68,450.77,449.71,449.99,1714.0,442.8702,442.9586,441.917,442.1922,1714.0
2023-10-12 12:40:00,449.39,449.77,449.09,449.13,3241.0,441.6025,441.976,441.3077,441.3471,3241.0
2023-10-12 12:50:00,449.13,449.86,448.63,448.75,8704.0,441.3471,442.0644,440.8557,440.9736,8704.0
2023-10-12 13:00:00,448.35,448.35,444.6,444.61,7402.0,440.5806,440.5806,436.8956,436.9054,7402.0
2023-10-12 13:10:00,444.85,445.15,443.0,444.1,5965.0,437.1412,437.436,435.3233,436.4042,5965.0
2023-10-12 13:20:00,444.41,444.73,442.65,442.85,5018.0,436.7088,437.0233,434.9793,435.1759,5018.0
2023-10-12 13:30:00,442.38,443.0,441.53,441.96,4589.0,434.714,435.3233,433.8788,434.3013,4589.0
2023-10-12 13:40:00,441.37,441.58,440.89,441.46,2873.0,433.7215,433.9279,433.2498,433.81,2873.0
2023-10-12 13:50:00,441.38,441.43,440.44,440.44,3398.0,433.7314,433.7805,432.8076,432.8076,3398.0
2023-10-12 14:00:00,440.99,440.99,439.29,439.31,3891.0,433.3481,433.3481,431.6776,431.6972,3891.0
2023-10-12 14:10:00,439.05,439.24,438.08,438.55,4214.0,431.4417,431.6284,430.4885,430.9504,4214.0
2023-10-12 14:20:00,438.95,441.99,438.77,441.79,9088.0,431.3435,434.3308,431.1666,434.1342,9088.0
2023-10-12 14:30:00,441.95,444.05,441.95,444.05,7531.0,434.2915,436.3551,434.2915,436.3551,7531.0
2023-10-12 14:40:00,444.43,444.53,443.48,443.93,5842.0,436.7285,436.8268,435.795,436.2372,5842.0
2023-10-12 14:50:00,444.33,444.33,443.3,443.34,738.0,436.6302,436.6302,435.6181,435.6574,738.0
2023-10-12 15:00:00,443.43,444.58,443.39,444.38,3161.0,435.7458,436.8759,435.7065,436.6794,3161.0
2023-10-12 15:10:00,444.34,445.39,443.84,444.8,7007.0,436.6401,437.6719,436.1487,437.0921,7007.0
2023-10-12 15:20:00,444.89,445.51,444.73,444.82,5403.0,437.1805,437.7898,437.0233,437.1117,5403.0
2023-10-12 15:30:00,444.99,445.31,444.51,445.31,5610.0,437.2788,437.5933,436.8071,437.5933,5610.0
2023-10-12 15:40:00,445.12,445.42,444.69,445.04,12098.0,437.4065,437.7013,436.984,437.3279,12098.0
2023-10-12 15:50:00,445.29,445.86,444.14,444.19,36718.0,437.5736,438.1337,436.4435,436.4927,36718.0
2023-10-13 09:30:00,445.27,448.5,445.0,448.0,4012.0,437.5539,440.728,437.2886,440.2366,4012.0
2023-10-13 09:40:00,449.11,449.11,444.88,444.88,3633.0,441.3274,441.3274,437.1707,437.1707,3633.0
2023-10-13 09:50:00,446.51,447.26,445.22,445.5,5706.0,438.7725,439.5095,437.5048,437.78,5706.0
2023-10-13 10:00:00,445.5,445.5,443.18,443.18,3412.0,437.78,437.78,435.5002,435.5002,3412.0
2023-10-13 10:10:00,443.55,443.79,441.49,441.49,2298.0,435.8637,436.0996,433.8394,433.8394,2298.0
2023-10-13 10:20:00,442.08,443.54,441.98,443.17,5571.0,434.4192,435.8539,434.321,435.4903,5571.0
2023-10-13 10:30:00,443.32,445.06,443.32,443.66,2829.0,435.6377,437.3476,435.6377,435.9718,2829.0
2023-10-13 10:40:00,443.27,444.03,442.96,443.04,2130.0,435.5886,436.3354,435.284,435.3626,2130.0
2023-10-13 10:50:00,442.67,442.67,438.36,438.67,8915.0,434.999,434.999,430.7637,431.0683,8915.0
2023-10-13 11:00:00,438.66,438.67,436.79,437.49,5755.0,431.0585,431.0683,429.2209,429.9088,5755.0
2023-10-13 11:10:00,437.54,438.62,437.05,437.66,7846.0,429.9579,431.0192,429.4764,430.0758,7846.0
2023-10-13 11:20:00,437.66,439.04,436.37,437.2,19027.0,430.0758,431.4319,428.8082,429.6238,19027.0
2023-10-13 11:30:00,437.32,437.96,436.75,437.64,1470.0,429.7417,430.3706,429.1816,430.0562,1470.0
2023-10-13 11:40:00,437.04,438.06,437.02,437.91,2569.0,429.4666,430.4689,429.4469,430.3215,2569.0
2023-10-13 11:50:00,437.33,437.33,435.38,435.73,6096.0,429.7515,429.7515,427.8353,428.1793,6096.0
2023-10-13 12:00:00,435.24,436.37,435.14,435.23,2296.0,427.6978,428.8082,427.5995,427.6879,2296.0
2023-10-13 12:10:00,435.17,436.96,434.79,436.58,4141.0,427.629,429.3879,427.2556,429.0145,4141.0
2023-10-13 12:20:00,436.58,437.98,436.58,437.96,3261.0,429.0145,430.3903,429.0145,430.3706,3261.0
2023-10-13 12:30:00,437.88,437.97,436.44,436.79,4716.0,430.292,430.3804,428.877,429.2209,4716.0
2023-10-13 12:40:00,436.8,438.43,436.46,436.46,3060.0,429.2307,430.8325,428.8966,428.8966,3060.0
2023-10-13 12:50:00,436.45,436.55,435.09,436.55,1410.0,428.8868,428.9851,427.5504,428.9851,1410.0
2023-10-13 13:00:00,436.82,436.82,434.59,434.59,1450.0,429.2504,429.2504,427.059,427.059,1450.0
2023-10-13 13:10:00,434.01,434.59,433.09,433.38,6813.0,426.4891,427.059,425.585,425.87,6813.0
2023-10-13 13:20:00,432.85,432.97,431.32,431.5,4093.0,425.3492,425.4671,423.8457,424.0226,4093.0
2023-10-13 13:30:00,431.31,432.14,430.9,431.19,2758.0,423.8359,424.6515,423.433,423.7179,2758.0
2023-10-13 13:40:00,431.41,433.82,430.99,433.11,3413.0,423.9341,426.3024,423.5214,425.6047,3413.0
2023-10-13 13:50:00,432.81,433.34,432.78,432.95,2592.0,425.3099,425.8307,425.2804,425.4474,2592.0
2023-10-13 14:00:00,433.47,434.14,432.56,433.23,8420.0,425.9584,426.6168,425.0642,425.7226,8420.0
2023-10-13 14:10:00,433.23,434.26,432.94,433.63,4511.0,425.7226,426.7347,425.4376,426.1157,4511.0
2023-10-13 14:20:00,434.26,434.56,433.26,433.65,8242.0,426.7347,427.0295,425.7521,426.1353,8242.0
2023-10-13 14:30:00,433.54,434.16,432.53,432.54,1718.0,426.0272,426.6365,425.0347,425.0445,1718.0
2023-10-13 14:40:00,432.05,432.05,430.82,430.82,2658.0,424.563,424.563,423.3543,423.3543,2658.0
2023-10-13 14:50:00,430.64,431.58,430.64,431.57,5693.0,423.1775,424.1012,423.1775,424.0914,5693.0
2023-10-13 15:00:00,431.41,431.64,430.35,431.31,5330.0,423.9341,424.1601,422.8925,423.8359,5330.0
2023-10-13 15:10:00,431.0,434.05,431.0,433.64,15277.0,423.5312,426.5284,423.5312,426.1255,15277.0
2023-10-13 15:20:00,433.4,433.5,432.4,432.41,8515.0,425.8896,425.9879,424.907,424.9168,8515.0
2023-10-13 15:30:00,432.57,433.36,432.57,432.86,3795.0,425.074,425.8503,425.074,425.359,3795.0
2023-10-13 15:40:00,432.61,432.98,431.75,432.87,8905.0,425.1133,425.4769,424.2682,425.3688,8905.0
2023-10-13 15:50:00,432.81,433.96,432.56,433.26,38886.0,425.3099,426.4399,425.0642,425.7521,38886.0
2023-10-16 09:30:00,440.89,444.41,439.18,441.19,19039.0,433.2498,436.7088,431.5695,433.5446,19039.0
2023-10-16 09:40:00,440.25,440.25,436.31,439.6,5300.0,432.6209,432.6209,428.7492,431.9822,5300.0
2023-10-16 09:50:00,440.65,442.4,440.61,441.5,12248.0,433.014,434.7337,432.9747,433.8493,12248.0
2023-10-16 10:00:00,441.08,441.23,439.64,439.97,3917.0,433.4366,433.584,432.0215,432.3458,3917.0
2023-10-16 10:10:00,440.22,442.92,439.69,442.31,8290.0,432.5915,435.2447,432.0706,434.6452,8290.0
2023-10-16 10:20:00,442.54,443.49,441.77,443.24,4600.0,434.8713,435.8048,434.1146,435.5591,4600.0
2023-10-16 10:30:00,443.43,445.02,443.0,444.44,20776.0,435.7458,437.3083,435.3233,436.7383,20776.0
2023-10-16 10:40:00,444.24,445.0,443.53,444.58,5347.0,436.5418,437.2886,435.8441,436.8759,5347.0
2023-10-16 10:50:00,445.0,446.48,444.61,445.69,16498.0,437.2886,438.743,436.9054,437.9667,16498.0
2023-10-16 11:00:00,446.0,446.6,445.46,445.67,11795.0,438.2713,438.8609,437.7407,437.947,11795.0
2023-10-16 11:10:00,445.08,445.44,444.04,444.47,2693.0,437.3672,437.721,436.3453,436.7678,2693.0
2023-10-16 11:20:00,444.19,445.28,443.99,445.17,2345.0,436.4927,437.5638,436.2961,437.4557,2345.0
2023-10-16 11:30:00,445.39,445.43,443.21,443.21,2709.0,437.6719,437.7112,435.5296,435.5296,2709.0
2023-10-16 11:40:00,443.23,443.23,440.58,441.66,2471.0,435.5493,435.5493,432.9452,434.0065,2471.0
2023-10-16 11:50:00,442.08,442.15,441.16,441.16,1856.0,434.4192,434.488,433.5152,433.5152,1856.0
2023-10-16 12:00:00,441.05,441.42,440.1,440.35,10005.0,433.4071,433.7707,432.4735,432.7192,10005.0
2023-10-16 12:10:00,440.1,440.1,438.69,439.51,1968.0,432.4735,432.4735,431.088,431.8938,1968.0
2023-10-16 12:20:00,439.14,439.24,438.58,438.98,2239.0,431.5302,431.6284,430.9799,431.3729,2239.0
2023-10-16 12:30:00,439.08,439.18,438.25,438.52,4038.0,431.4712,431.5695,430.6556,430.9209,4038.0
2023-10-16 12:40:00,438.1,438.68,438.09,438.68,1701.0,430.5082,431.0781,430.4984,431.0781,1701.0
2023-10-16 12:50:00,438.59,438.71,437.25,438.54,7457.0,430.9897,431.1076,429.6729,430.9406,7457.0
2023-10-16 13:00:00,438.6,439.36,438.16,439.35,6827.0,430.9995,431.7464,430.5672,431.7365,6827.0
2023-10-16 13:10:00,439.43,439.82,438.66,438.96,2120.0,431.8151,432.1984,431.0585,431.3533,2120.0
2023-10-16 13:20:00,438.26,438.26,435.0,436.98,5300.0,430.6654,430.6654,427.4619,429.4076,5300.0
2023-10-16 13:30:00,436.73,437.03,436.5,436.78,3400.0,429.1619,429.4567,428.9359,429.2111,3400.0
2023-10-16 13:40:00,437.01,437.2,436.5,436.58,13075.0,429.4371,429.6238,428.9359,429.0145,13075.0
2023-10-16 13:50:00,436.61,436.88,436.17,436.5,19038.0,429.044,429.3093,428.6116,428.9359,19038.0
2023-10-16 14:00:00,436.57,436.58,435.68,436.13,6021.0,429.0047,429.0145,428.1301,428.5723,6021.0
2023-10-16 14:10:00,436.23,436.33,435.78,436.13,2692.0,428.6706,428.7689,428.2284,428.5723,2692.0
2023-10-16 14:20:00,436.14,436.14,435.55,435.59,1500.0,428.5822,428.5822,428.0024,428.0417,1500.0
2023-10-16 14:30:00,435.44,436.77,435.43,436.38,800.0,427.8943,429.2012,427.8845,428.818,800.0
2023-10-16 14:40:00,436.27,437.52,436.27,436.96,2269.0,428.7099,429.9382,428.7099,429.3879,2269.0
2023-10-16 14:50:00,437.29,438.51,437.13,438.42,2984.0,429.7122,430.9111,429.555,430.8226,2984.0
2023-10-16 15:00:00,438.69,439.61,438.23,439.59,2550.0,431.088,431.992,430.6359,431.9724,2550.0
2023-10-16 15:10:00,439.57,440.27,439.28,440.06,1800.0,431.9527,432.6406,431.6677,432.4342,1800.0
2023-10-16 15:20:00,440.49,441.51,440.42,441.5,3725.0,432.8568,433.8591,432.788,433.8493,3725.0
2023-10-16 15:30:00,441.47,441.47,440.26,440.68,3601.0,433.8198,433.8198,432.6308,433.0435,3601.0
2023-10-16 15:40:00,440.6,440.82,440.02,440.72,5112.0,432.9649,433.1811,432.3949,433.0828,5112.0
2023-10-16 15:50:00,440.44,441.94,440.44,441.07,20799.0,432.8076,434.2816,432.8076,433.4267,20799.0
2023-10-17 09:30:00,437.05,439.71,436.65,439.14,8649.0,429.4764,432.0903,429.0833,431.5302,8649.0
2023-10-17 09:40:00,440.46,441.33,438.74,440.5,4891.0,432.8273,433.6822,431.1371,432.8666,4891.0
2023-10-17 09:50:00,439.76,443.52,439.02,443.5,8371.0,432.1394,435.8343,431.4122,435.8146,8371.0
2023-10-17 10:00:00,443.5,444.87,441.86,444.87,3027.0,435.8146,437.1609,434.203,437.1609,3027.0
2023-10-17 10:10:00,444.71,447.67,444.15,447.67,9978.0,437.0036,439.9124,436.4534,439.9124,9978.0
2023-10-17 10:20:00,447.42,448.39,447.11,447.31,4510.0,439.6667,440.6199,439.3621,439.5586,4510.0
2023-10-17 10:30:00,447.37,447.73,445.81,447.4,7308.0,439.6176,439.9713,438.0846,439.647,7308.0
2023-10-17 10:40:00,447.63,448.27,447.16,448.27,6324.0,439.873,440.502,439.4112,440.502,6324.0
2023-10-17 10:50:00,448.42,449.1,448.41,448.54,2117.0,440.6494,441.3176,440.6395,440.7673,2117.0
2023-10-17 11:00:00,448.54,448.73,447.23,448.16,6846.0,440.7673,440.954,439.48,440.3939,6846.0
2023-10-17 11:10:00,448.47,449.15,448.26,448.46,2373.0,440.6985,441.3667,440.4921,440.6887,2373.0
2023-10-17 11:20:00,448.76,449.04,448.2,448.56,1630.0,440.9835,441.2586,440.4332,440.7869,1630.0
2023-10-17 11:30:00,448.6,450.13,448.58,449.31,19184.0,440.8262,442.3297,440.8066,441.5239,19184.0
2023-10-17 11:40:00,449.49,451.4,449.42,451.38,4996.0,441.7008,443.5777,441.632,443.5581,4996.0
2023-10-17 11:50:00,451.46,452.19,451.31,451.78,7132.0,443.6367,444.354,443.4893,443.9511,7132.0
2023-10-17 12:00:00,451.97,452.92,451.57,452.71,5853.0,444.1378,445.0714,443.7448,444.865,5853.0
2023-10-17 12:10:00,452.79,453.26,451.81,453.26,4748.0,444.9436,445.4055,443.9806,445.4055,4748.0
2023-10-17 12:20:00,453.15,454.83,453.14,454.77,2718.0,445.2974,446.9483,445.2876,446.8893,2718.0
2023-10-17 12:30:00,454.76,454.99,453.24,453.64,3886.0,446.8795,447.1055,445.3858,445.7789,3886.0
2023-10-17 12:40:00,453.64,453.66,452.64,453.38,12950.0,445.7789,445.7986,444.7962,445.5234,12950.0
2023-10-17 12:50:00,453.12,453.34,451.94,452.24,7065.0,445.2679,445.4841,444.1084,444.4032,7065.0
2023-10-17 13:00:00,451.89,452.92,451.63,452.8,7895.0,444.0592,445.0714,443.8037,444.9535,7895.0
2023-10-17 13:10:00,452.99,453.14,452.14,453.14,12084.0,445.1402,445.2876,444.3049,445.2876,12084.0
2023-10-17 13:20:00,452.91,453.49,452.68,453.35,9460.0,445.0616,445.6315,444.8355,445.4939,9460.0
2023-10-17 13:30:00,453.0,453.0,451.12,451.78,9077.0,445.15,445.15,443.3026,443.9511,9077.0
2023-10-17 13:40:00,451.65,452.98,451.34,452.94,9426.0,443.8234,445.1303,443.5188,445.091,9426.0
2023-10-17 13:50:00,452.5,452.77,451.32,451.43,7229.0,444.6587,444.924,443.4991,443.6072,7229.0
2023-10-17 14:00:00,451.51,452.57,451.5,452.49,3876.0,443.6858,444.7274,443.676,444.6488,3876.0
2023-10-17 14:10:00,452.59,453.14,451.97,452.3,14179.0,444.7471,445.2876,444.1378,444.4621,14179.0
2023-10-17 14:20:00,452.55,452.92,452.13,452.88,3907.0,444.7078,445.0714,444.2951,445.0321,3907.0
2023-10-17 14:30:00,452.86,453.7,452.69,453.69,6314.0,445.0124,445.8379,444.8454,445.828,6314.0
2023-10-17 14:40:00,453.75,453.78,452.99,453.52,6386.0,445.887,445.9165,445.1402,445.661,6386.0
2023-10-17 14:50:00,453.37,453.92,452.22,452.72,7256.0,445.5136,446.054,444.3835,444.8748,7256.0
2023-10-17 15:00:00,453.0,454.09,452.46,453.9,7620.0,445.15,446.2211,444.6193,446.0344,7620.0
2023-10-17 15:10:00,454.14,454.35,453.86,453.97,8963.0,446.2702,446.4766,445.9951,446.1032,8963.0
2023-10-17 15:20:00,454.1,454.47,453.98,454.44,5946.0,446.2309,446.5945,446.113,446.565,5946.0
2023-10-17 15:30:00,454.49,454.54,453.68,454.31,10960.0,446.6142,446.6633,445.8182,446.4373,10960.0
2023-10-17 15:40:00,454.46,454.57,453.67,453.71,22923.0,446.5847,446.6928,445.8084,445.8477,22923.0
2023-10-17 15:50:00,453.58,453.78,452.83,453.13,54081.0,445.7199,445.9165,444.9829,445.2777,54081.0
2023-10-18 09:30:00,442.1,443.54,436.81,439.27,148977.0,434.4389,435.8539,429.2405,431.6579,148977.0
2023-10-18 09:40:00,439.12,439.25,433.13,435.25,149873.0,431.5105,431.6383,425.6243,427.7076,149873.0
2023-10-18 09:50:00,435.46,439.59,434.73,439.27,112207.0,427.9139,431.9724,427.1966,431.6579,112207.0
2023-10-18 10:00:00,439.27,439.31,435.25,437.99,107447.0,431.6579,431.6972,427.7076,430.4001,107447.0
2023-10-18 10:10:00,437.97,438.69,433.41,436.77,43604.0,430.3804,431.088,425.8995,429.2012,43604.0
2023-10-18 10:20:00,437.0,437.05,431.54,431.55,11180.0,429.4273,429.4764,424.0619,424.0717,11180.0
2023-10-18 10:30:00,431.49,431.49,425.65,425.65,13662.0,424.0127,424.0127,418.2739,418.2739,13662.0
2023-10-18 10:40:00,425.39,427.67,424.61,426.22,27325.0,418.0184,420.2589,417.252,418.8341,27325.0
2023-10-18 10:50:00,425.35,432.01,425.25,432.01,73923.0,417.9791,424.5237,417.8809,424.5237,73923.0
2023-10-18 11:00:00,431.84,433.96,430.94,432.57,30510.0,424.3567,426.4399,423.4723,425.074,30510.0
2023-10-18 11:10:00,432.56,434.77,430.66,432.29,87959.0,425.0642,427.2359,423.1971,424.7989,87959.0
2023-10-18 11:20:00,432.0,434.2,431.93,432.28,96581.0,424.5139,426.6758,424.4451,424.789,96581.0
2023-10-18 11:30:00,432.29,432.73,427.59,427.9,14595.0,424.7989,425.2312,420.1803,420.4849,14595.0
2023-10-18 11:40:00,427.91,430.25,427.91,428.21,9517.0,420.4948,422.7942,420.4948,420.7896,9517.0
2023-10-18 11:50:00,427.87,431.06,427.75,430.19,33844.0,420.4555,423.5902,420.3375,422.7353,33844.0
2023-10-18 12:00:00,430.0,431.6,429.78,430.65,21520.0,422.5486,424.1208,422.3324,423.1873,21520.0
2023-10-18 12:10:00,430.21,431.4,429.29,430.72,85666.0,422.7549,423.9243,421.8509,423.2561,85666.0
2023-10-18 12:20:00,430.7,431.41,430.07,431.23,50229.0,423.2364,423.9341,422.6173,423.7572,50229.0
2023-10-18 12:30:00,431.03,432.66,431.03,432.31,6571.0,423.5607,425.1625,423.5607,424.8185,6571.0
2023-10-18 12:40:00,432.5,434.05,432.5,433.63,11109.0,425.0052,426.5284,425.0052,426.1157,11109.0
2023-10-18 12:50:00,433.58,433.91,431.52,432.09,19720.0,426.0665,426.3908,424.0422,424.6023,19720.0
2023-10-18 13:00:00,431.5,434.99,431.26,434.85,48086.0,424.0226,427.4521,423.7867,427.3145,48086.0
2023-10-18 13:10:00,434.8,436.35,434.46,435.96,42453.0,427.2654,428.7885,426.9313,428.4053,42453.0
2023-10-18 13:20:00,435.95,436.32,434.63,436.32,59861.0,428.3954,428.759,427.0983,428.759,59861.0
2023-10-18 13:30:00,436.1,436.17,433.72,433.89,56285.0,428.5429,428.6116,426.2041,426.3711,56285.0
2023-10-18 13:40:00,433.41,433.42,431.0,432.01,14639.0,425.8995,425.9093,423.5312,424.5237,14639.0
2023-10-18 13:50:00,432.01,434.78,430.18,434.53,56893.0,424.5237,427.2457,422.7254,427.0001,56893.0
2023-10-18 14:00:00,434.69,436.86,434.69,436.8,29832.0,427.1573,429.2897,427.1573,429.2307,29832.0
2023-10-18 14:10:00,436.37,436.5,435.72,436.16,22083.0,428.8082,428.9359,428.1694,428.6018,22083.0
2023-10-18 14:20:00,436.16,436.7,435.51,436.19,31201.0,428.6018,429.1325,427.9631,428.6313,31201.0
2023-10-18 14:30:00,436.19,436.72,434.22,435.0,21233.0,428.6313,429.1521,426.6954,427.4619,21233.0
2023-10-18 14:40:00,434.94,435.44,434.21,434.65,47068.0,427.403,427.8943,426.6856,427.118,47068.0
2023-10-18 14:50:00,434.59,435.77,433.38,435.45,40906.0,427.059,428.2186,425.87,427.9041,40906.0
2023-10-18 15:00:00,435.23,435.43,433.73,434.04,66780.0,427.6879,427.8845,426.2139,426.5185,66780.0
2023-10-18 15:10:00,433.8,435.28,433.8,435.05,70417.0,426.2827,427.7371,426.2827,427.511,70417.0
2023-10-18 15:20:00,435.05,435.45,433.4,434.69,52012.0,427.511,427.9041,425.8896,427.1573,52012.0
2023-10-18 15:30:00,434.72,435.33,434.43,435.0,50155.0,427.1868,427.7862,426.9018,427.4619,50155.0
2023-10-18 15:40:00,435.05,435.15,431.41,431.77,57264.0,427.511,427.6093,423.9341,424.2879,57264.0
2023-10-18 15:50:00,431.81,432.5,429.24,429.56,97302.0,424.3272,425.0052,421.8017,422.1162,97302.0
2023-10-19 09:30:00,427.84,430.01,425.24,426.0,16349.0,420.426,422.5584,417.871,418.6179,16349.0
2023-10-19 09:40:00,426.89,428.69,425.43,426.04,18938.0,419.4924,421.2613,418.0578,418.6572,18938.0
2023-10-19 09:50:00,426.34,428.54,423.99,427.31,13913.0,418.952,421.1139,416.6427,419.9052,13913.0
2023-10-19 10:00:00,427.67,429.36,427.11,428.19,9335.0,420.2589,421.9196,419.7086,420.7699,9335.0
2023-10-19 10:10:00,428.5,432.71,428.5,429.44,11022.0,421.0746,425.2116,421.0746,421.9983,11022.0
2023-10-19 10:20:00,429.42,431.06,427.23,427.87,9296.0,421.9786,423.5902,419.8266,420.4555,9296.0
2023-10-19 10:30:00,427.15,428.99,426.78,427.39,3694.0,419.7479,421.5561,419.3844,419.9838,3694.0
2023-10-19 10:40:00,427.17,427.17,425.07,425.56,6669.0,419.7676,419.7676,417.704,418.1855,6669.0
2023-10-19 10:50:00,425.5,426.31,424.38,424.97,5373.0,418.1265,418.9225,417.0259,417.6057,5373.0
2023-10-19 11:00:00,424.53,426.47,424.53,426.22,7529.0,417.1733,419.0797,417.1733,418.8341,7529.0
2023-10-19 11:10:00,426.35,426.43,424.12,424.62,3398.0,418.9618,419.0404,416.7705,417.2618,3398.0
2023-10-19 11:20:00,424.25,425.03,423.73,423.79,8695.0,416.8982,417.6647,416.3872,416.4462,8695.0
2023-10-19 11:30:00,423.99,425.13,423.53,424.26,9975.0,416.6427,417.7629,416.1907,416.908,9975.0
2023-10-19 11:40:00,424.56,425.27,423.94,424.71,17363.0,417.2028,417.9005,416.5936,417.3502,17363.0
2023-10-19 11:50:00,424.49,424.55,423.15,423.73,15352.0,417.134,417.193,415.8173,416.3872,15352.0
2023-10-19 12:00:00,423.47,427.11,422.6,424.21,17105.0,416.1317,419.7086,415.2768,416.8589,17105.0
2023-10-19 12:10:00,424.19,425.13,423.08,425.05,5356.0,416.8392,417.7629,415.7485,417.6843,5356.0
2023-10-19 12:20:00,425.33,428.86,424.83,425.4,13159.0,417.9595,421.4283,417.4681,418.0283,13159.0
2023-10-19 12:30:00,425.45,425.88,421.98,423.04,14665.0,418.0774,418.5,414.6675,415.7092,14665.0
2023-10-19 12:40:00,423.06,425.84,423.05,425.84,23277.0,415.7288,418.4606,415.719,418.4606,23277.0
2023-10-19 12:50:00,425.27,429.08,425.23,427.26,14450.0,417.9005,421.6445,417.8612,419.856,14450.0
2023-10-19 13:00:00,427.83,429.38,427.22,429.13,11587.0,420.4162,421.9393,419.8167,421.6936,11587.0
2023-10-19 13:10:00,429.13,429.5,427.7,428.57,13846.0,421.6936,422.0572,420.2884,421.1433,13846.0
2023-10-19 13:20:00,428.56,428.72,427.33,428.01,15411.0,421.1335,421.2907,419.9248,420.593,15411.0
2023-10-19 13:30:00,428.1,428.34,425.13,425.52,8599.0,420.6815,420.9173,417.7629,418.1462,8599.0
2023-10-19 13:40:00,425.43,425.48,424.81,425.28,9219.0,418.0578,418.1069,417.4485,417.9103,9219.0
2023-10-19 13:50:00,425.22,425.52,424.16,425.11,19521.0,417.8514,418.1462,416.8098,417.7433,19521.0
2023-10-19 14:00:00,424.82,424.9,422.58,423.08,8580.0,417.4583,417.5369,415.2571,415.7485,8580.0
2023-10-19 14:10:00,423.02,423.5,420.92,420.92,33333.0,415.6895,416.1612,413.6259,413.6259,33333.0
2023-10-19 14:20:00,420.92,421.63,420.74,421.24,14291.0,413.6259,414.3236,413.449,413.9404,14291.0
2023-10-19 14:30:00,421.13,421.13,418.42,419.37,41396.0,413.8323,413.8323,411.1692,412.1028,41396.0
2023-10-19 14:40:00,419.28,419.28,417.11,417.3,16318.0,412.0143,412.0143,409.8819,410.0686,16318.0
2023-10-19 14:50:00,417.32,417.5,415.57,416.98,22486.0,410.0883,410.2652,408.3686,409.7542,22486.0
2023-10-19 15:00:00,416.48,416.81,415.18,415.18,10483.0,409.2628,409.5871,407.9854,407.9854,10483.0
2023-10-19 15:10:00,415.1,415.12,413.39,414.15,17804.0,407.9068,407.9264,406.2264,406.9732,17804.0
2023-10-19 15:20:00,414.23,414.23,412.84,413.75,32611.0,407.0518,407.0518,405.6859,406.5802,32611.0
2023-10-19 15:30:00,413.98,415.16,413.78,414.32,24222.0,406.8062,407.9657,406.6096,407.1403,24222.0
2023-10-19 15:40:00,413.79,413.88,411.24,413.17,45314.0,406.6195,406.7079,404.1136,406.0102,45314.0
2023-10-19 15:50:00,413.3,413.39,411.16,411.19,124900.0,406.138,406.2264,404.035,404.0645,124900.0
2023-10-20 09:30:00,412.3,413.84,410.39,412.86,29104.0,405.1553,406.6686,403.2784,405.7056,29104.0
2023-10-20 09:40:00,412.26,414.0,409.55,413.69,18610.0,405.116,406.8258,402.4529,406.5212,18610.0
2023-10-20 09:50:00,414.04,414.23,408.44,408.77,9459.0,406.8651,407.0518,401.3622,401.6865,9459.0
2023-10-20 10:00:00,408.1,410.09,407.16,409.81,8188.0,401.0281,402.9836,400.1043,402.7084,8188.0
2023-10-20 10:10:00,409.61,409.61,407.9,408.65,4807.0,402.5119,402.5119,400.8315,401.5685,4807.0
2023-10-20 10:20:00,408.43,408.95,406.6,407.25,7998.0,401.3523,401.8633,399.5541,400.1928,7998.0
2023-10-20 10:30:00,407.2,410.0,406.56,409.25,14867.0,400.1437,402.8951,399.5147,402.1581,14867.0
2023-10-20 10:40:00,409.27,410.13,407.66,409.4,6291.0,402.1778,403.0229,400.5957,402.3055,6291.0
2023-10-20 10:50:00,409.69,409.8,408.48,408.53,6920.0,402.5905,402.6986,401.4015,401.4506,6920.0
2023-10-20 11:00:00,408.33,408.82,407.41,408.21,4835.0,401.2541,401.7356,400.35,401.1362,4835.0
2023-10-20 11:10:00,407.86,408.08,406.55,406.92,5651.0,400.7922,401.0084,399.5049,399.8685,5651.0
2023-10-20 11:20:00,406.93,407.3,406.63,406.75,5390.0,399.8783,400.2419,399.5835,399.7015,5390.0
2023-10-20 11:30:00,406.75,408.01,406.18,407.83,5757.0,399.7015,400.9396,399.1413,400.7627,5757.0
2023-10-20 11:40:00,407.71,410.0,407.66,409.06,15758.0,400.6448,402.8951,400.5957,401.9714,15758.0
2023-10-20 11:50:00,409.22,410.2,408.97,409.78,11699.0,402.1287,403.0917,401.883,402.6789,11699.0
2023-10-20 12:00:00,409.77,409.89,407.61,407.61,6721.0,402.6691,402.787,400.5466,400.5466,6721.0
2023-10-20 12:10:00,407.69,409.0,407.53,409.0,3930.0,400.6252,401.9125,400.4679,401.9125,3930.0
2023-10-20 12:20:00,409.1,410.4,408.94,409.32,7745.0,402.0107,403.2882,401.8535,402.2269,7745.0
2023-10-20 12:30:00,409.55,411.45,409.29,410.34,9205.0,402.4529,404.32,402.1974,403.2292,9205.0
2023-10-20 12:40:00,410.38,410.38,409.12,409.46,24054.0,403.2686,403.2686,402.0304,402.3645,24054.0
2023-10-20 12:50:00,409.75,410.91,409.15,410.91,14808.0,402.6495,403.7894,402.0599,403.7894,14808.0
2023-10-20 13:00:00,410.91,411.05,409.08,409.2,12544.0,403.7894,403.9269,401.9911,402.109,12544.0
2023-10-20 13:10:00,409.45,412.0,409.34,411.94,8330.0,402.3547,404.8605,402.2466,404.8015,8330.0
2023-10-20 13:20:00,411.91,411.91,410.72,411.03,6371.0,404.772,404.772,403.6027,403.9073,6371.0
2023-10-20 13:30:00,411.12,411.12,409.89,410.57,4565.0,403.9957,403.9957,402.787,403.4553,4565.0
2023-10-20 13:40:00,410.74,411.73,410.31,410.31,9856.0,403.6223,404.5952,403.1998,403.1998,9856.0
2023-10-20 13:50:00,410.37,410.52,409.43,410.23,5500.0,403.2587,403.4061,402.335,403.1211,5500.0
2023-10-20 14:00:00,410.62,410.62,409.21,409.66,5753.0,403.5044,403.5044,402.1188,402.561,5753.0
2023-10-20 14:10:00,409.5,409.5,407.58,408.17,6287.0,402.4038,402.4038,400.5171,401.0968,6287.0
2023-10-20 14:20:00,408.28,408.44,407.66,407.69,5155.0,401.2049,401.3622,400.5957,400.6252,5155.0
2023-10-20 14:30:00,407.78,408.16,406.87,407.04,18748.0,400.7136,401.087,399.8194,399.9864,18748.0
2023-10-20 14:40:00,406.95,407.53,406.56,407.2,8550.0,399.898,400.4679,399.5147,400.1437,8550.0
2023-10-20 14:50:00,407.0,407.5,406.66,407.05,19520.0,399.9471,400.4385,399.613,399.9963,19520.0
2023-10-20 15:00:00,407.05,407.56,406.41,406.41,16374.0,399.9963,400.4974,399.3673,399.3673,16374.0
2023-10-20 15:10:00,406.44,406.55,405.33,406.17,16406.0,399.3968,399.5049,398.3061,399.1315,16406.0
2023-10-20 15:20:00,405.96,405.96,405.05,405.78,13758.0,398.9251,398.9251,398.0309,398.7483,13758.0
2023-10-20 15:30:00,405.78,406.28,405.58,405.94,14439.0,398.7483,399.2396,398.5517,398.9055,14439.0
2023-10-20 15:40:00,405.75,407.45,404.67,406.74,18615.0,398.7188,400.3893,397.6575,399.6916,18615.0
2023-10-20 15:50:00,406.62,406.68,404.9,406.4,78909.0,399.5737,399.6327,397.8835,399.3575,78909.0
2023-10-23 09:30:00,407.0,409.58,402.69,404.74,11678.0,399.9471,402.4824,395.7118,397.7263,11678.0
2023-10-23 09:40:00,404.76,407.42,403.29,406.79,11877.0,397.7459,400.3598,396.3014,399.7408,11877.0
2023-10-23 09:50:00,407.96,411.12,405.93,408.16,27049.0,400.8905,403.9957,398.8957,401.087,27049.0
2023-10-23 10:00:00,408.66,409.43,406.62,407.21,4515.0,401.5784,402.335,399.5737,400.1535,4515.0
2023-10-23 10:10:00,407.8,411.76,407.1,411.71,8343.0,400.7333,404.6246,400.0454,404.5755,8343.0
2023-10-23 10:20:00,411.74,411.94,410.59,411.39,16422.0,404.605,404.8015,403.4749,404.261,16422.0
2023-10-23 10:30:00,410.92,411.78,408.39,409.45,7480.0,403.7992,404.6443,401.313,402.3547,7480.0
2023-10-23 10:40:00,409.93,409.93,408.54,408.55,4423.0,402.8263,402.8263,401.4604,401.4703,4423.0
2023-10-23 10:50:00,408.81,409.21,407.32,408.8,5732.0,401.7258,402.1188,400.2616,401.7159,5732.0
2023-10-23 11:00:00,408.45,409.74,407.67,408.52,6084.0,401.372,402.6396,400.6055,401.4408,6084.0
2023-10-23 11:10:00,408.11,410.63,408.11,410.27,9295.0,401.0379,403.5142,401.0379,403.1605,9295.0
2023-10-23 11:20:00,409.94,411.51,409.73,410.39,12925.0,402.8362,404.379,402.6298,403.2784,12925.0
2023-10-23 11:30:00,410.75,411.42,410.54,411.13,2804.0,403.6321,404.2905,403.4258,404.0056,2804.0
2023-10-23 11:40:00,410.74,410.74,409.31,409.92,1774.0,403.6223,403.6223,402.2171,402.8165,1774.0
2023-10-23 11:50:00,410.24,410.75,410.03,410.42,2517.0,403.131,403.6321,402.9246,403.3079,2517.0
2023-10-23 12:00:00,410.63,410.63,409.51,409.51,2120.0,403.5142,403.5142,402.4136,402.4136,2120.0
2023-10-23 12:10:00,409.28,409.28,408.53,408.59,2975.0,402.1876,402.1876,401.4506,401.5096,2975.0
2023-10-23 12:20:00,408.58,410.13,408.07,410.13,3397.0,401.4997,403.0229,400.9986,403.0229,3397.0
2023-10-23 12:30:00,410.0,411.29,409.92,411.06,3603.0,402.8951,404.1628,402.8165,403.9368,3603.0
2023-10-23 12:40:00,411.0,412.1,411.0,412.0,51095.0,403.8778,404.9587,403.8778,404.8605,51095.0
2023-10-23 12:50:00,412.0,414.48,411.99,414.48,8529.0,404.8605,407.2975,404.8507,407.2975,8529.0
2023-10-23 13:00:00,414.47,415.23,412.81,413.89,9075.0,407.2877,408.0345,405.6564,406.7177,9075.0
2023-10-23 13:10:00,413.47,413.5,411.5,411.7,20214.0,406.305,406.3345,404.3691,404.5657,20214.0
2023-10-23 13:20:00,411.73,412.69,411.71,412.69,5037.0,404.5952,405.5385,404.5755,405.5385,5037.0
2023-10-23 13:30:00,412.68,413.23,412.21,413.03,1738.0,405.5287,406.0692,405.0668,405.8726,1738.0
2023-10-23 13:40:00,413.28,413.51,412.5,413.31,4427.0,406.1183,406.3443,405.3518,406.1478,4427.0
2023-10-23 13:50:00,412.5,412.5,410.81,411.17,2994.0,405.3518,405.3518,403.6911,404.0449,2994.0
2023-10-23 14:00:00,411.12,411.72,410.7,411.62,4753.0,403.9957,404.5853,403.583,404.4871,4753.0
2023-10-23 14:10:00,411.54,411.71,409.21,409.84,7219.0,404.4084,404.5755,402.1188,402.7379,7219.0
2023-10-23 14:20:00,409.47,411.19,409.46,410.88,4772.0,402.3743,404.0645,402.3645,403.7599,4772.0
2023-10-23 14:30:00,411.26,412.14,410.85,411.82,3507.0,404.1333,404.9981,403.7304,404.6836,3507.0
2023-10-23 14:40:00,412.14,412.68,410.91,412.08,6992.0,404.9981,405.5287,403.7894,404.9391,6992.0
2023-10-23 14:50:00,411.8,412.41,411.64,412.05,10699.0,404.6639,405.2634,404.5067,404.9096,10699.0
2023-10-23 15:00:00,412.04,412.58,411.4,411.4,7904.0,404.8998,405.4304,404.2709,404.2709,7904.0
2023-10-23 15:10:00,411.41,411.53,409.87,409.87,17268.0,404.2807,404.3986,402.7674,402.7674,17268.0
2023-10-23 15:20:00,409.91,410.27,408.46,408.58,16499.0,402.8067,403.1605,401.3818,401.4997,16499.0
2023-10-23 15:30:00,408.58,410.09,408.41,409.9,13774.0,401.4997,402.9836,401.3327,402.7969,13774.0
2023-10-23 15:40:00,410.03,411.25,409.78,410.4,39145.0,402.9246,404.1235,402.6789,403.2882,39145.0
2023-10-23 15:50:00,410.11,410.39,408.03,409.01,46379.0,403.0032,403.2784,400.9593,401.9223,46379.0
2023-10-24 09:30:00,411.84,413.12,406.35,409.94,20145.0,404.7033,405.9611,399.3084,402.8362,20145.0
2023-10-24 09:40:00,408.68,409.67,405.02,407.1,17603.0,401.598,402.5709,398.0014,400.0454,17603.0
2023-10-24 09:50:00,407.24,407.32,404.0,406.92,9479.0,400.183,400.2616,396.9991,399.8685,9479.0
2023-10-24 10:00:00,406.72,407.8,404.71,407.8,15944.0,399.672,400.7333,397.6968,400.7333,15944.0
2023-10-24 10:10:00,407.6,407.6,405.27,405.64,13697.0,400.5367,400.5367,398.2471,398.6107,13697.0
2023-10-24 10:20:00,405.92,407.72,405.92,407.71,16743.0,398.8858,400.6546,398.8858,400.6448,16743.0
2023-10-24 10:30:00,407.73,407.73,406.04,407.28,11023.0,400.6645,400.6645,399.0038,400.2223,11023.0
2023-10-24 10:40:00,407.01,409.2,406.62,408.93,7490.0,399.9569,402.109,399.5737,401.8437,7490.0
2023-10-24 10:50:00,408.93,409.03,407.83,408.03,5852.0,401.8437,401.9419,400.7627,400.9593,5852.0
2023-10-24 11:00:00,408.03,408.64,407.48,408.13,4096.0,400.9593,401.5587,400.4188,401.0575,4096.0
2023-10-24 11:10:00,407.89,408.26,407.01,407.69,5575.0,400.8217,401.1853,399.9569,400.6252,5575.0
2023-10-24 11:20:00,407.74,407.74,404.45,405.02,9420.0,400.6743,400.6743,397.4413,398.0014,9420.0
2023-10-24 11:30:00,404.31,405.4,403.55,403.92,7327.0,397.3037,398.3748,396.5569,396.9205,7327.0
2023-10-24 11:40:00,403.63,404.25,403.34,403.34,7030.0,396.6355,397.2448,396.3505,396.3505,7030.0
2023-10-24 11:50:00,403.16,405.05,403.13,404.95,12819.0,396.1737,398.0309,396.1442,397.9326,12819.0
2023-10-24 12:00:00,405.25,405.78,404.41,404.86,4829.0,398.2274,398.7483,397.402,397.8442,4829.0
2023-10-24 12:10:00,405.3,405.58,404.11,404.12,5406.0,398.2766,398.5517,397.1072,397.117,5406.0
2023-10-24 12:20:00,403.95,405.04,403.94,404.26,14185.0,396.95,398.0211,396.9401,397.2546,14185.0
2023-10-24 12:30:00,404.2,404.75,403.75,403.75,3832.0,397.1956,397.7361,396.7534,396.7534,3832.0
2023-10-24 12:40:00,404.12,404.31,403.43,403.57,6062.0,397.117,397.3037,396.439,396.5766,6062.0
2023-10-24 12:50:00,403.4,404.85,403.4,404.56,7119.0,396.4095,397.8344,396.4095,397.5494,7119.0
2023-10-24 13:00:00,404.52,405.33,404.24,404.94,6567.0,397.5101,398.3061,397.235,397.9228,6567.0
2023-10-24 13:10:00,404.93,404.93,403.86,404.32,5800.0,397.913,397.913,396.8615,397.3136,5800.0
2023-10-24 13:20:00,404.34,405.21,404.16,405.21,6099.0,397.3332,398.1881,397.1563,398.1881,6099.0
2023-10-24 13:30:00,405.29,405.71,404.79,405.38,4710.0,398.2668,398.6795,397.7754,398.3552,4710.0
2023-10-24 13:40:00,405.56,406.14,405.01,405.5,5455.0,398.5321,399.102,397.9916,398.4731,5455.0
2023-10-24 13:50:00,405.66,405.88,405.38,405.75,5075.0,398.6303,398.8465,398.3552,398.7188,5075.0
2023-10-24 14:00:00,405.81,406.27,405.19,406.08,7325.0,398.7777,399.2298,398.1685,399.0431,7325.0
2023-10-24 14:10:00,406.0,406.52,405.37,405.5,6868.0,398.9645,399.4754,398.3454,398.4731,6868.0
2023-10-24 14:20:00,405.28,405.52,404.71,405.39,12842.0,398.2569,398.4928,397.6968,398.365,12842.0
2023-10-24 14:30:00,405.67,407.21,405.53,405.98,11442.0,398.6402,400.1535,398.5026,398.9448,11442.0
2023-10-24 14:40:00,406.04,407.23,406.01,406.96,9926.0,399.0038,400.1731,398.9743,399.9078,9926.0
2023-10-24 14:50:00,407.07,407.45,406.45,406.71,10393.0,400.0159,400.3893,399.4067,399.6621,10393.0
2023-10-24 15:00:00,406.75,407.01,405.86,406.15,5173.0,399.7015,399.9569,398.8269,399.1119,5173.0
2023-10-24 15:10:00,406.24,407.0,405.83,406.63,6664.0,399.2003,399.9471,398.7974,399.5835,6664.0
2023-10-24 15:20:00,406.93,406.93,405.26,406.44,10355.0,399.8783,399.8783,398.2373,399.3968,10355.0
2023-10-24 15:30:00,406.52,406.76,405.9,406.6,12057.0,399.4754,399.7113,398.8662,399.5541,12057.0
2023-10-24 15:40:00,406.81,407.53,406.79,407.53,15808.0,399.7604,400.4679,399.7408,400.4679,15808.0
2023-10-24 15:50:00,407.59,407.72,406.17,406.17,40826.0,400.5269,400.6546,399.1315,399.1315,40826.0
2023-10-25 09:30:00,406.68,407.74,403.5,405.16,30682.0,399.6327,400.6743,396.5078,398.139,30682.0
2023-10-25 09:40:00,405.02,405.09,401.32,402.35,16633.0,398.0014,398.0702,394.3656,395.3777,16633.0
2023-10-25 09:50:00,402.39,404.25,402.14,403.75,14596.0,395.417,397.2448,395.1713,396.7534,14596.0
2023-10-25 10:00:00,403.58,404.43,402.24,403.89,6787.0,396.5864,397.4217,395.2696,396.891,6787.0
2023-10-25 10:10:00,404.25,404.25,402.76,403.54,7566.0,397.2448,397.2448,395.7806,396.5471,7566.0
2023-10-25 10:20:00,403.82,404.49,403.0,404.09,5652.0,396.8222,397.4806,396.0164,397.0875,5652.0
2023-10-25 10:30:00,404.0,405.76,403.81,405.68,11059.0,396.9991,398.7286,396.8124,398.65,11059.0
2023-10-25 10:40:00,406.23,406.63,404.75,405.96,7162.0,399.1905,399.5835,397.7361,398.9251,7162.0
2023-10-25 10:50:00,405.96,405.96,404.62,404.78,6414.0,398.9251,398.9251,397.6084,397.7656,6414.0
2023-10-25 11:00:00,404.76,406.64,404.76,406.3,5242.0,397.7459,399.5934,397.7459,399.2593,5242.0
2023-10-25 11:10:00,406.41,406.41,405.17,405.34,9437.0,399.3673,399.3673,398.1488,398.3159,9437.0
2023-10-25 11:20:00,405.44,405.56,403.15,404.11,9524.0,398.4142,398.5321,396.1638,397.1072,9524.0
2023-10-25 11:30:00,403.86,403.91,402.01,402.65,7994.0,396.8615,396.9107,395.0436,395.6725,7994.0
2023-10-25 11:40:00,402.67,403.41,401.15,401.37,11837.0,395.6922,396.4193,394.1985,394.4147,11837.0
2023-10-25 11:50:00,401.24,401.26,399.18,399.92,11653.0,394.2869,394.3066,392.2626,392.9898,11653.0
2023-10-25 12:00:00,399.89,400.22,398.94,399.96,16065.0,392.9603,393.2846,392.0268,393.0291,16065.0
2023-10-25 12:10:00,400.06,400.53,399.59,400.22,5631.0,393.1274,393.5892,392.6655,393.2846,5631.0
2023-10-25 12:20:00,400.28,400.96,400.1,400.69,7778.0,393.3436,394.0118,393.1667,393.7465,7778.0
2023-10-25 12:30:00,400.63,401.91,400.06,400.4,4026.0,393.6875,394.9453,393.1274,393.4615,4026.0
2023-10-25 12:40:00,400.08,400.81,399.26,399.26,4262.0,393.147,393.8644,392.3412,392.3412,4262.0
2023-10-25 12:50:00,399.44,399.62,398.68,399.31,4681.0,392.5181,392.695,391.7713,392.3904,4681.0
2023-10-25 13:00:00,399.4,399.71,397.97,398.77,7005.0,392.4788,392.7835,391.0736,391.8597,7005.0
2023-10-25 13:10:00,398.43,398.92,397.91,398.77,5551.0,391.5256,392.0071,391.0146,391.8597,5551.0
2023-10-25 13:20:00,398.41,398.79,397.42,397.68,4182.0,391.506,391.8794,390.5331,390.7886,4182.0
2023-10-25 13:30:00,397.49,397.69,395.94,395.98,8814.0,390.6019,390.7985,389.0788,389.1181,8814.0
2023-10-25 13:40:00,396.03,396.88,395.55,396.1,12014.0,389.1672,390.0025,388.6955,389.236,12014.0
2023-10-25 13:50:00,395.74,396.46,395.45,396.39,9196.0,388.8822,389.5898,388.5973,389.521,9196.0
2023-10-25 14:00:00,396.27,397.62,396.22,396.85,20829.0,389.4031,390.7297,389.3539,389.973,20829.0
2023-10-25 14:10:00,396.84,398.02,396.03,398.02,9017.0,389.9632,391.1227,389.1672,391.1227,9017.0
2023-10-25 14:20:00,398.49,398.69,397.47,397.86,4391.0,391.5846,391.7811,390.5823,390.9655,4391.0
2023-10-25 14:30:00,398.1,398.47,397.68,398.36,4310.0,391.2013,391.5649,390.7886,391.4568,4310.0
2023-10-25 14:40:00,398.26,398.34,397.01,398.16,12537.0,391.3586,391.4372,390.1302,391.2603,12537.0
2023-10-25 14:50:00,398.06,399.18,397.48,398.04,12420.0,391.162,392.2626,390.5921,391.1424,12420.0
2023-10-25 15:00:00,398.04,398.43,397.37,398.43,15584.0,391.1424,391.5256,390.484,391.5256,15584.0
2023-10-25 15:10:00,398.59,398.97,396.87,396.87,9432.0,391.6829,392.0563,389.9927,389.9927,9432.0
2023-10-25 15:20:00,397.02,398.93,396.94,398.73,16875.0,390.1401,392.017,390.0615,391.8204,16875.0
2023-10-25 15:30:00,398.94,400.0,398.5,398.5,16946.0,392.0268,393.0684,391.5944,391.5944,16946.0
2023-10-25 15:40:00,398.5,398.98,397.8,398.96,16782.0,391.5944,392.0661,390.9065,392.0464,16782.0
2023-10-25 15:50:00,398.96,399.3,397.69,399.17,64776.0,392.0464,392.3806,390.7985,392.2528,64776.0
2023-10-26 09:30:00,390.1,398.0,387.01,389.18,42522.0,383.34,391.1031,380.3035,382.4359,42522.0
2023-10-26 09:40:00,390.51,395.07,387.14,394.49,38926.0,383.7429,388.2239,380.4313,387.6539,38926.0
2023-10-26 09:50:00,394.05,399.67,392.87,398.86,41231.0,387.2215,392.7441,386.062,391.9482,41231.0
2023-10-26 10:00:00,398.86,399.64,395.84,395.84,29964.0,391.9482,392.7147,388.9805,388.9805,29964.0
2023-10-26 10:10:00,395.59,397.86,395.2,395.71,10772.0,388.7348,390.9655,388.3516,388.8528,10772.0
2023-10-26 10:20:00,395.55,398.74,395.16,398.41,7702.0,388.6955,391.8303,388.3123,391.506,7702.0
2023-10-26 10:30:00,398.03,398.04,394.77,396.73,12198.0,391.1326,391.1424,387.9291,389.8551,12198.0
2023-10-26 10:40:00,397.05,404.11,397.04,404.11,17424.0,390.1695,397.1072,390.1597,397.1072,17424.0
2023-10-26 10:50:00,404.08,409.86,403.86,409.33,41087.0,397.0777,402.7576,396.8615,402.2367,41087.0
2023-10-26 11:00:00,409.33,412.2,408.7,411.0,51762.0,402.2367,405.057,401.6177,403.8778,51762.0
2023-10-26 11:10:00,411.26,416.62,410.99,415.85,31427.0,404.1333,409.4004,403.868,408.6438,31427.0
2023-10-26 11:20:00,415.87,417.13,410.23,410.77,26630.0,408.6634,409.9016,403.1211,403.6518,26630.0
2023-10-26 11:30:00,410.27,410.78,406.79,408.5,17334.0,403.1605,403.6616,399.7408,401.4211,17334.0
2023-10-26 11:40:00,408.36,408.36,404.17,404.17,13540.0,401.2836,401.2836,397.1662,397.1662,13540.0
2023-10-26 11:50:00,404.17,404.47,401.9,403.06,7124.0,397.1662,397.461,394.9355,396.0754,7124.0
2023-10-26 12:00:00,402.46,403.91,402.0,402.89,6744.0,395.4858,396.9107,395.0338,395.9083,6744.0
2023-10-26 12:10:00,402.94,403.11,401.45,401.54,7296.0,395.9575,396.1245,394.4933,394.5817,7296.0
2023-10-26 12:20:00,401.18,403.57,400.31,403.37,11009.0,394.228,396.5766,393.3731,396.38,11009.0
2023-10-26 12:30:00,403.05,404.06,402.49,402.49,4500.0,396.0656,397.0581,395.5153,395.5153,4500.0
2023-10-26 12:40:00,402.38,403.65,402.14,403.29,2616.0,395.4072,396.6552,395.1713,396.3014,2616.0
2023-10-26 12:50:00,403.63,403.63,400.87,400.91,4783.0,396.6355,396.6355,393.9233,393.9627,4783.0
2023-10-26 13:00:00,400.69,402.01,399.56,400.39,8937.0,393.7465,395.0436,392.636,393.4517,8937.0
2023-10-26 13:10:00,400.59,402.15,400.18,402.04,5657.0,393.6482,395.1812,393.2453,395.0731,5657.0
2023-10-26 13:20:00,401.65,401.89,400.12,400.32,3340.0,394.6898,394.9257,393.1863,393.3829,3340.0
2023-10-26 13:30:00,400.32,402.31,399.38,401.28,7300.0,393.3829,395.3384,392.4592,394.3262,7300.0
2023-10-26 13:40:00,401.3,404.22,401.29,403.42,8402.0,394.3459,397.2153,394.3361,396.4292,8402.0
2023-10-26 13:50:00,402.89,403.77,402.25,403.47,5184.0,395.9083,396.7731,395.2794,396.4783,5184.0
2023-10-26 14:00:00,403.07,403.99,402.58,402.99,10115.0,396.0852,396.9893,395.6037,396.0066,10115.0
2023-10-26 14:10:00,404.02,406.28,404.02,406.28,2600.0,397.0188,399.2396,397.0188,399.2396,2600.0
2023-10-26 14:20:00,406.33,406.68,405.01,406.68,8064.0,399.2887,399.6327,397.9916,399.6327,8064.0
2023-10-26 14:30:00,406.24,407.72,405.69,406.97,9380.0,399.2003,400.6546,398.6598,399.9176,9380.0
2023-10-26 14:40:00,407.05,408.95,407.03,408.71,13989.0,399.9963,401.8633,399.9766,401.6275,13989.0
2023-10-26 14:50:00,408.83,409.95,408.32,409.95,9035.0,401.7454,402.846,401.2442,402.846,9035.0
2023-10-26 15:00:00,409.72,411.57,409.51,410.94,11448.0,402.62,404.4379,402.4136,403.8188,11448.0
2023-10-26 15:10:00,411.25,411.42,410.42,410.43,21923.0,404.1235,404.2905,403.3079,403.3177,21923.0
2023-10-26 15:20:00,410.68,410.81,409.66,409.74,10963.0,403.5634,403.6911,402.561,402.6396,10963.0
2023-10-26 15:30:00,409.42,409.56,407.8,408.25,12593.0,402.3252,402.4628,400.7333,401.1755,12593.0
2023-10-26 15:40:00,407.79,407.79,405.14,405.15,29302.0,400.7234,400.7234,398.1194,398.1292,29302.0
2023-10-26 15:50:00,405.03,405.39,403.66,403.75,85792.0,398.0113,398.365,396.665,396.7534,85792.0
2023-10-27 09:30:00,406.7,409.67,402.5,409.52,50203.0,399.6523,402.5709,395.5251,402.4235,50203.0
2023-10-27 09:40:00,407.5,410.13,403.78,404.13,13767.0,400.4385,403.0229,396.7829,397.1269,13767.0
2023-10-27 09:50:00,403.19,406.45,402.6,403.43,20986.0,396.2031,399.4067,395.6234,396.439,20986.0
2023-10-27 10:00:00,402.51,404.01,400.55,402.06,17654.0,395.5349,397.0089,393.6089,395.0927,17654.0
2023-10-27 10:10:00,402.31,402.75,400.69,400.69,14235.0,395.3384,395.7708,393.7465,393.7465,14235.0
2023-10-27 10:20:00,400.98,402.45,400.96,402.44,4520.0,394.0314,395.476,394.0118,395.4661,4520.0
2023-10-27 10:30:00,402.45,403.51,401.47,401.47,11603.0,395.476,396.5176,394.513,394.513,11603.0
2023-10-27 10:40:00,401.71,402.33,400.78,402.0,9286.0,394.7488,395.358,393.8349,395.0338,9286.0
2023-10-27 10:50:00,402.15,402.71,401.24,401.56,47963.0,395.1812,395.7315,394.2869,394.6014,47963.0
2023-10-27 11:00:00,401.74,402.1,400.44,400.54,5813.0,394.7783,395.132,393.5008,393.5991,5813.0
2023-10-27 11:10:00,400.9,402.46,400.55,402.38,6953.0,393.9528,395.4858,393.6089,395.4072,6953.0
2023-10-27 11:20:00,402.24,405.67,402.24,405.31,37631.0,395.2696,398.6402,395.2696,398.2864,37631.0
2023-10-27 11:30:00,405.93,406.64,404.81,406.64,5038.0,398.8957,399.5934,397.7951,399.5934,5038.0
2023-10-27 11:40:00,406.69,407.18,405.89,406.43,2622.0,399.6425,400.124,398.8564,399.387,2622.0
2023-10-27 11:50:00,407.25,407.43,405.73,406.5,2412.0,400.1928,400.3697,398.6991,399.4558,2412.0
2023-10-27 12:00:00,406.54,406.55,404.61,404.68,2280.0,399.4951,399.5049,397.5985,397.6673,2280.0
2023-10-27 12:10:00,404.33,404.4,403.49,404.4,2900.0,397.3234,397.3922,396.4979,397.3922,2900.0
2023-10-27 12:20:00,404.56,404.58,401.93,402.08,7367.0,397.5494,397.5691,394.965,395.1124,7367.0
2023-10-27 12:30:00,402.19,402.97,401.81,402.87,13186.0,395.2205,395.987,394.8471,395.8887,13186.0
2023-10-27 12:40:00,402.99,402.99,401.95,402.22,2755.0,396.0066,396.0066,394.9846,395.25,2755.0
2023-10-27 12:50:00,402.18,403.09,401.75,402.91,3325.0,395.2106,396.1049,394.7881,395.928,3325.0
2023-10-27 13:00:00,403.2,403.7,401.77,401.77,4554.0,396.213,396.7043,394.8078,394.8078,4554.0
2023-10-27 13:10:00,401.7,402.16,399.88,399.88,7542.0,394.739,395.191,392.9505,392.9505,7542.0
2023-10-27 13:20:00,400.18,400.78,399.63,400.6,8484.0,393.2453,393.8349,392.7048,393.658,8484.0
2023-10-27 13:30:00,400.83,400.83,400.02,400.18,3867.0,393.884,393.884,393.0881,393.2453,3867.0
2023-10-27 13:40:00,399.62,400.04,399.27,399.45,5951.0,392.695,393.1077,392.3511,392.528,5951.0
2023-10-27 13:50:00,399.44,399.85,398.59,399.27,5277.0,392.5181,392.921,391.6829,392.3511,5277.0
2023-10-27 14:00:00,399.46,399.52,397.62,398.28,7668.0,392.5378,392.5967,390.7297,391.3782,7668.0
2023-10-27 14:10:00,398.69,399.96,398.5,398.76,11430.0,391.7811,393.0291,391.5944,391.8499,11430.0
2023-10-27 14:20:00,399.06,399.24,398.08,398.59,4898.0,392.1447,392.3216,391.1817,391.6829,4898.0
2023-10-27 14:30:00,398.47,399.28,396.75,398.58,25399.0,391.5649,392.3609,389.8747,391.673,25399.0
2023-10-27 14:40:00,399.0,399.25,397.52,397.52,8610.0,392.0858,392.3314,390.6314,390.6314,8610.0
2023-10-27 14:50:00,397.57,397.57,395.24,397.14,12975.0,390.6805,390.6805,388.3909,390.258,12975.0
2023-10-27 15:00:00,397.56,398.36,397.55,397.71,5336.0,390.6707,391.4568,390.6609,390.8181,5336.0
2023-10-27 15:10:00,397.65,398.52,397.59,398.18,5328.0,390.7591,391.6141,390.7002,391.28,5328.0
2023-10-27 15:20:00,398.19,398.76,397.94,398.56,8544.0,391.2898,391.8499,391.0441,391.6534,8544.0
2023-10-27 15:30:00,398.62,398.67,396.76,397.11,12602.0,391.7123,391.7615,389.8846,390.2285,12602.0
2023-10-27 15:40:00,396.88,398.6,396.79,398.6,16092.0,390.0025,391.6927,389.9141,391.6927,16092.0
2023-10-27 15:50:00,398.82,399.43,398.35,398.97,63583.0,391.9089,392.5083,391.447,392.0563,63583.0
2023-10-30 09:30:00,406.45,407.88,405.01,407.87,10715.0,399.4067,400.8119,397.9916,400.802,10715.0
2023-10-30 09:40:00,407.23,407.31,403.37,403.37,16574.0,400.1731,400.2518,396.38,396.38,16574.0
2023-10-30 09:50:00,403.34,403.89,399.41,400.14,17135.0,396.3505,396.891,392.4886,393.206,17135.0
2023-10-30 10:00:00,400.35,403.3,400.35,401.94,5851.0,393.4124,396.3112,393.4124,394.9748,5851.0
2023-10-30 10:10:00,402.0,402.31,401.03,402.31,8356.0,395.0338,395.3384,394.0806,395.3384,8356.0
2023-10-30 10:20:00,402.2,402.21,399.74,400.5,4272.0,395.2303,395.2401,392.8129,393.5598,4272.0
2023-10-30 10:30:00,399.92,400.72,398.97,400.72,10828.0,392.9898,393.7759,392.0563,393.7759,10828.0
2023-10-30 10:40:00,400.64,401.08,399.54,400.77,4869.0,393.6973,394.1297,392.6164,393.8251,4869.0
2023-10-30 10:50:00,401.64,403.48,401.26,402.74,6910.0,394.68,396.4881,394.3066,395.7609,6910.0
2023-10-30 11:00:00,404.18,405.63,404.18,405.63,4113.0,397.176,398.6009,397.176,398.6009,4113.0
2023-10-30 11:10:00,405.97,406.35,405.27,406.23,10169.0,398.935,399.3084,398.2471,399.1905,10169.0
2023-10-30 11:20:00,406.19,406.56,405.24,406.36,6786.0,399.1512,399.5147,398.2176,399.3182,6786.0
2023-10-30 11:30:00,406.8,406.95,405.87,405.87,5641.0,399.7506,399.898,398.8367,398.8367,5641.0
2023-10-30 11:40:00,406.23,406.4,405.62,405.72,1686.0,399.1905,399.3575,398.591,398.6893,1686.0
2023-10-30 11:50:00,405.65,407.49,405.65,407.12,6005.0,398.6205,400.4286,398.6205,400.065,6005.0
2023-10-30 12:00:00,407.0,408.28,406.99,408.03,11352.0,399.9471,401.2049,399.9373,400.9593,11352.0
2023-10-30 12:10:00,407.53,407.53,406.64,406.64,2701.0,400.4679,400.4679,399.5934,399.5934,2701.0
2023-10-30 12:20:00,406.66,407.27,406.41,406.97,1972.0,399.613,400.2124,399.3673,399.9176,1972.0
2023-10-30 12:30:00,407.06,407.85,406.81,407.48,3100.0,400.0061,400.7824,399.7604,400.4188,3100.0
2023-10-30 12:40:00,407.58,408.41,407.41,408.25,8277.0,400.5171,401.3327,400.35,401.1755,8277.0
2023-10-30 12:50:00,408.36,408.71,408.04,408.71,3720.0,401.2836,401.6275,400.9691,401.6275,3720.0
2023-10-30 13:00:00,408.71,409.29,408.12,409.19,7787.0,401.6275,402.1974,401.0477,402.0992,7787.0
2023-10-30 13:10:00,409.23,409.49,409.01,409.44,4932.0,402.1385,402.394,401.9223,402.3448,4932.0
2023-10-30 13:20:00,409.25,410.89,409.05,410.83,11354.0,402.1581,403.7697,401.9616,403.7108,11354.0
2023-10-30 13:30:00,410.54,412.22,410.54,412.22,11606.0,403.4258,405.0767,403.4258,405.0767,11606.0
2023-10-30 13:40:00,412.3,413.22,412.11,413.22,19174.0,405.1553,406.0593,404.9686,406.0593,19174.0
2023-10-30 13:50:00,413.02,414.33,412.96,414.19,43027.0,405.8628,407.1501,405.8038,407.0125,43027.0
2023-10-30 14:00:00,414.15,414.86,413.68,414.86,10476.0,406.9732,407.6709,406.5114,407.6709,10476.0
2023-10-30 14:10:00,415.0,415.0,411.78,412.47,16712.0,407.8085,407.8085,404.6443,405.3223,16712.0
2023-10-30 14:20:00,412.52,412.6,411.8,411.81,8155.0,405.3715,405.4501,404.6639,404.6738,8155.0
2023-10-30 14:30:00,412.17,413.35,412.03,412.87,5970.0,405.0275,406.1871,404.89,405.7154,5970.0
2023-10-30 14:40:00,412.79,413.39,412.67,413.39,3886.0,405.6368,406.2264,405.5189,406.2264,3886.0
2023-10-30 14:50:00,413.24,413.59,412.66,413.06,11676.0,406.079,406.4229,405.509,405.9021,11676.0
2023-10-30 15:00:00,413.2,414.74,412.47,414.38,9959.0,406.0397,407.553,405.3223,407.1992,9959.0
2023-10-30 15:10:00,414.37,414.7,413.81,414.53,14756.0,407.1894,407.5137,406.6391,407.3466,14756.0
2023-10-30 15:20:00,414.72,414.95,414.06,414.33,10215.0,407.5333,407.7594,406.8848,407.1501,10215.0
2023-10-30 15:30:00,414.32,414.9,413.3,414.5,13720.0,407.1403,407.7102,406.138,407.3172,13720.0
2023-10-30 15:40:00,414.33,414.33,413.41,413.57,10821.0,407.1501,407.1501,406.246,406.4033,10821.0
2023-10-30 15:50:00,413.31,413.37,410.89,411.1,52193.0,406.1478,406.2067,403.7697,403.9761,52193.0
2023-10-31 09:30:00,407.16,409.09,402.34,403.11,31997.0,400.1043,402.0009,395.3679,396.1245,31997.0
2023-10-31 09:40:00,402.58,403.1,395.44,397.99,51792.0,395.6037,396.1147,388.5874,391.0933,51792.0
2023-10-31 09:50:00,398.41,402.18,398.41,400.62,27136.0,391.506,395.2106,391.506,393.6777,27136.0
2023-10-31 10:00:00,400.4,401.78,398.61,400.1,41117.0,393.4615,394.8176,391.7025,393.1667,41117.0
2023-10-31 10:10:00,400.4,403.23,399.97,401.38,40785.0,393.4615,396.2425,393.0389,394.4245,40785.0
2023-10-31 10:20:00,401.83,403.24,400.61,401.05,10079.0,394.8667,396.2523,393.6679,394.1002,10079.0
2023-10-31 10:30:00,401.19,401.46,397.88,398.07,6314.0,394.2378,394.5031,390.9852,391.1719,6314.0
2023-10-31 10:40:00,398.03,401.06,397.99,400.65,7415.0,391.1326,394.1101,391.0933,393.7072,7415.0
2023-10-31 10:50:00,401.62,402.29,401.33,402.16,6866.0,394.6604,395.3187,394.3754,395.191,6866.0
2023-10-31 11:00:00,402.3,402.76,401.77,402.43,6550.0,395.3286,395.7806,394.8078,395.4563,6550.0
2023-10-31 11:10:00,402.64,402.64,401.17,402.4,8741.0,395.6627,395.6627,394.2182,395.4268,8741.0
2023-10-31 11:20:00,401.91,402.33,401.29,401.98,4670.0,394.9453,395.358,394.3361,395.0141,4670.0
2023-10-31 11:30:00,402.35,404.13,402.34,403.69,4545.0,395.3777,397.1269,395.3679,396.6945,4545.0
2023-10-31 11:40:00,403.8,403.8,402.6,402.6,3456.0,396.8026,396.8026,395.6234,395.6234,3456.0
2023-10-31 11:50:00,403.02,405.04,403.01,405.04,4607.0,396.0361,398.0211,396.0263,398.0211,4607.0
2023-10-31 12:00:00,405.04,406.02,404.5,404.99,6328.0,398.0211,398.9841,397.4904,397.972,6328.0
2023-10-31 12:10:00,405.11,405.45,403.37,403.81,7335.0,398.0899,398.424,396.38,396.8124,7335.0
2023-10-31 12:20:00,403.78,405.03,403.17,405.0,5709.0,396.7829,398.0113,396.1835,397.9818,5709.0
2023-10-31 12:30:00,405.22,405.55,403.43,404.77,7775.0,398.198,398.5222,396.439,397.7558,7775.0
2023-10-31 12:40:00,404.72,405.71,404.72,405.61,8802.0,397.7066,398.6795,397.7066,398.5812,8802.0
2023-10-31 12:50:00,405.59,405.63,404.67,405.26,5984.0,398.5616,398.6009,397.6575,398.2373,5984.0
2023-10-31 13:00:00,405.94,405.94,404.86,405.24,4246.0,398.9055,398.9055,397.8442,398.2176,4246.0
2023-10-31 13:10:00,404.96,404.96,404.15,404.91,3127.0,397.9425,397.9425,397.1465,397.8933,3127.0
2023-10-31 13:20:00,404.91,405.29,404.01,404.27,3693.0,397.8933,398.2668,397.0089,397.2644,3693.0
2023-10-31 13:30:00,404.49,404.83,404.23,404.67,2729.0,397.4806,397.8147,397.2251,397.6575,2729.0
2023-10-31 13:40:00,404.88,405.95,404.88,405.55,2800.0,397.8639,398.9153,397.8639,398.5222,2800.0
2023-10-31 13:50:00,405.88,406.74,405.88,406.32,1800.0,398.8465,399.6916,398.8465,399.2789,1800.0
2023-10-31 14:00:00,406.82,406.98,406.27,406.48,3464.0,399.7702,399.9275,399.2298,399.4361,3464.0
2023-10-31 14:10:00,405.94,406.35,405.34,405.4,3740.0,398.9055,399.3084,398.3159,398.3748,3740.0
2023-10-31 14:20:00,405.47,405.85,405.2,405.38,4903.0,398.4436,398.8171,398.1783,398.3552,4903.0
2023-10-31 14:30:00,405.4,406.34,405.39,406.34,5235.0,398.3748,399.2986,398.365,399.2986,5235.0
2023-10-31 14:40:00,406.2,406.65,405.96,406.09,3969.0,399.161,399.6032,398.9251,399.0529,3969.0
2023-10-31 14:50:00,406.27,406.58,406.06,406.56,3673.0,399.2298,399.5344,399.0234,399.5147,3673.0
2023-10-31 15:00:00,406.53,406.79,405.89,406.25,8354.0,399.4853,399.7408,398.8564,399.2101,8354.0
2023-10-31 15:10:00,406.1,408.0,406.1,407.24,22245.0,399.0627,400.9298,399.0627,400.183,22245.0
2023-10-31 15:20:00,407.19,407.27,406.2,406.25,4741.0,400.1338,400.2124,399.161,399.2101,4741.0
2023-10-31 15:30:00,406.24,406.25,405.02,405.41,11065.0,399.2003,399.2101,398.0014,398.3847,11065.0
2023-10-31 15:40:00,405.21,406.4,404.69,406.27,17266.0,398.1881,399.3575,397.6772,399.2298,17266.0
2023-10-31 15:50:00,406.5,407.1,405.42,406.27,49762.0,399.4558,400.0454,398.3945,399.2298,49762.0
2023-11-01 09:30:00,403.79,405.61,399.73,401.68,21945.0,396.7927,398.5812,392.8031,394.7193,21945.0
2023-11-01 09:40:00,401.69,403.09,400.77,403.09,9526.0,394.7291,396.1049,393.8251,396.1049,9526.0
2023-11-01 09:50:00,403.23,405.97,403.16,405.31,9834.0,396.2425,398.935,396.1737,398.2864,9834.0
2023-11-01 10:00:00,406.39,406.39,402.27,402.81,5984.0,399.3477,399.3477,395.2991,395.8297,5984.0
2023-11-01 10:10:00,402.24,402.67,401.55,401.83,5482.0,395.2696,395.6922,394.5916,394.8667,5482.0
2023-11-01 10:20:00,402.34,404.34,402.34,404.33,7978.0,395.3679,397.3332,395.3679,397.3234,7978.0
2023-11-01 10:30:00,404.34,405.88,403.96,405.61,5661.0,397.3332,398.8465,396.9598,398.5812,5661.0
2023-11-01 10:40:00,405.73,406.16,404.72,404.72,4341.0,398.6991,399.1217,397.7066,397.7066,4341.0
2023-11-01 10:50:00,404.23,404.6,403.7,404.16,4599.0,397.2251,397.5887,396.7043,397.1563,4599.0
2023-11-01 11:00:00,404.04,404.59,404.0,404.55,2299.0,397.0384,397.5789,396.9991,397.5396,2299.0
2023-11-01 11:10:00,404.5,404.5,402.23,402.45,7641.0,397.4904,397.4904,395.2598,395.476,7641.0
2023-11-01 11:20:00,402.54,402.85,401.45,402.61,14534.0,395.5644,395.869,394.4933,395.6332,14534.0
2023-11-01 11:30:00,402.43,402.5,401.49,402.0,6316.0,395.4563,395.5251,394.5326,395.0338,6316.0
2023-11-01 11:40:00,401.79,403.23,401.78,402.5,5579.0,394.8274,396.2425,394.8176,395.5251,5579.0
2023-11-01 11:50:00,402.43,403.45,402.43,403.25,7035.0,395.4563,396.4586,395.4563,396.2621,7035.0
2023-11-01 12:00:00,403.23,403.23,402.42,403.03,5553.0,396.2425,396.2425,395.4465,396.0459,5553.0
2023-11-01 12:10:00,403.0,403.0,402.3,402.68,4692.0,396.0164,396.0164,395.3286,395.702,4692.0
2023-11-01 12:20:00,402.68,403.3,401.93,401.93,8410.0,395.702,396.3112,394.965,394.965,8410.0
2023-11-01 12:30:00,402.21,402.44,401.31,401.85,6106.0,395.2401,395.4661,394.3557,394.8864,6106.0
2023-11-01 12:40:00,400.8,401.19,400.51,400.59,4827.0,393.8546,394.2378,393.5696,393.6482,4827.0
2023-11-01 12:50:00,400.63,401.13,400.38,401.13,6214.0,393.6875,394.1788,393.4418,394.1788,6214.0
2023-11-01 13:00:00,401.02,401.11,399.9,400.13,9142.0,394.0707,394.1592,392.9702,393.1962,9142.0
2023-11-01 13:10:00,400.08,401.34,400.08,400.26,6394.0,393.147,394.3852,393.147,393.3239,6394.0
2023-11-01 13:20:00,400.01,401.41,399.62,401.39,7330.0,393.0783,394.454,392.695,394.4343,7330.0
2023-11-01 13:30:00,401.21,401.45,400.76,401.3,2498.0,394.2575,394.4933,393.8153,394.3459,2498.0
2023-11-01 13:40:00,401.16,402.49,401.03,401.64,5433.0,394.2083,395.5153,394.0806,394.68,5433.0
2023-11-01 13:50:00,401.88,401.88,400.96,401.09,6709.0,394.9158,394.9158,394.0118,394.1395,6709.0
2023-11-01 14:00:00,401.68,402.55,400.94,401.63,8966.0,394.7193,395.5742,393.9921,394.6702,8966.0
2023-11-01 14:10:00,401.57,401.98,400.85,401.48,2526.0,394.6112,395.0141,393.9037,394.5228,2526.0
2023-11-01 14:20:00,401.56,402.82,401.27,402.81,3799.0,394.6014,395.8396,394.3164,395.8297,3799.0
2023-11-01 14:30:00,403.17,405.0,403.09,403.42,11436.0,396.1835,397.9818,396.1049,396.4292,11436.0
2023-11-01 14:40:00,403.31,403.31,401.14,401.47,6460.0,396.3211,396.3211,394.1887,394.513,6460.0
2023-11-01 14:50:00,402.25,405.85,402.25,405.77,4853.0,395.2794,398.8171,395.2794,398.7384,4853.0
2023-11-01 15:00:00,406.0,407.76,405.91,406.79,7816.0,398.9645,400.694,398.876,399.7408,7816.0
2023-11-01 15:10:00,407.1,407.14,406.21,407.14,9768.0,400.0454,400.0847,399.1708,400.0847,9768.0
2023-11-01 15:20:00,406.85,408.8,406.84,407.84,11361.0,399.7997,401.7159,399.7899,400.7726,11361.0
2023-11-01 15:30:00,407.69,408.29,407.06,408.21,14552.0,400.6252,401.2148,400.0061,401.1362,14552.0
2023-11-01 15:40:00,408.55,409.37,408.12,409.37,12205.0,401.4703,402.2761,401.0477,402.2761,12205.0
2023-11-01 15:50:00,409.37,409.71,408.81,409.48,38597.0,402.2761,402.6102,401.7258,402.3841,38597.0
2023-11-02 09:30:00,421.34,429.13,421.34,425.45,39641.0,414.0386,421.6936,414.0386,418.0774,39641.0
2023-11-02 09:40:00,424.23,424.96,419.82,421.33,21398.0,416.8785,417.5959,412.545,414.0288,21398.0
2023-11-02 09:50:00,421.76,424.06,421.09,423.1,11327.0,414.4513,416.7115,413.793,415.7681,11327.0
2023-11-02 10:00:00,422.9,422.9,420.54,420.54,23486.0,415.5716,415.5716,413.2525,413.2525,23486.0
2023-11-02 10:10:00,420.94,421.57,419.81,421.38,9954.0,413.6456,414.2646,412.5351,414.0779,9954.0
2023-11-02 10:20:00,421.98,423.5,421.88,422.88,30236.0,414.6675,416.1612,414.5693,415.5519,30236.0
2023-11-02 10:30:00,422.77,424.36,422.07,423.86,4839.0,415.4438,417.0063,414.756,416.515,4839.0
2023-11-02 10:40:00,423.72,425.0,423.7,424.64,4817.0,416.3774,417.6352,416.3577,417.2814,4817.0
2023-11-02 10:50:00,424.9,426.37,424.58,426.03,11278.0,417.5369,418.9815,417.2225,418.6474,11278.0
2023-11-02 11:00:00,426.04,426.86,425.47,426.15,5098.0,418.6572,419.463,418.0971,418.7653,5098.0
2023-11-02 11:10:00,426.3,426.95,424.88,426.94,10089.0,418.9127,419.5514,417.5173,419.5416,10089.0
2023-11-02 11:20:00,426.94,426.95,425.52,426.27,5652.0,419.5416,419.5514,418.1462,418.8832,5652.0
2023-11-02 11:30:00,425.69,427.84,425.69,426.72,21058.0,418.3132,420.426,418.3132,419.3254,21058.0
2023-11-02 11:40:00,426.98,427.18,426.5,426.93,16782.0,419.5809,419.7774,419.1092,419.5318,16782.0
2023-11-02 11:50:00,426.87,427.4,426.01,427.03,19772.0,419.4728,419.9936,418.6277,419.63,19772.0
2023-11-02 12:00:00,427.03,427.76,426.28,426.33,18316.0,419.63,420.3474,418.893,418.9422,18316.0
2023-11-02 12:10:00,426.11,427.62,425.69,427.04,12148.0,418.726,420.2098,418.3132,419.6399,12148.0
2023-11-02 12:20:00,427.02,427.54,426.44,426.55,6149.0,419.6202,420.1312,419.0502,419.1583,6149.0
2023-11-02 12:30:00,426.54,427.25,425.83,427.25,7290.0,419.1485,419.8462,418.4508,419.8462,7290.0
2023-11-02 12:40:00,427.65,428.35,426.53,427.51,12069.0,420.2393,420.9271,419.1387,420.1017,12069.0
2023-11-02 12:50:00,427.02,427.95,426.59,426.79,7908.0,419.6202,420.5341,419.1976,419.3942,7908.0
2023-11-02 13:00:00,427.15,428.89,427.15,428.89,11282.0,419.7479,421.4578,419.7479,421.4578,11282.0
2023-11-02 13:10:00,428.99,430.59,428.97,430.58,3742.0,421.5561,423.1283,421.5364,423.1185,3742.0
2023-11-02 13:20:00,430.81,430.85,430.2,430.29,9210.0,423.3445,423.3838,422.7451,422.8335,9210.0
2023-11-02 13:30:00,430.63,432.02,430.63,431.91,10077.0,423.1676,424.5336,423.1676,424.4255,10077.0
2023-11-02 13:40:00,431.6,432.49,431.5,431.5,10714.0,424.1208,424.9954,424.0226,424.0226,10714.0
2023-11-02 13:50:00,431.52,433.38,431.35,432.87,13126.0,424.0422,425.87,423.8752,425.3688,13126.0
2023-11-02 14:00:00,432.9,433.22,432.6,432.98,5775.0,425.3983,425.7128,425.1035,425.4769,5775.0
2023-11-02 14:10:00,433.13,433.27,431.9,432.56,15744.0,425.6243,425.7619,424.4156,425.0642,15744.0
2023-11-02 14:20:00,432.6,432.82,431.81,432.0,4765.0,425.1035,425.3197,424.3272,424.5139,4765.0
2023-11-02 14:30:00,432.05,433.02,431.79,432.46,8850.0,424.563,425.5162,424.3075,424.9659,8850.0
2023-11-02 14:40:00,432.66,433.0,432.12,432.89,7940.0,425.1625,425.4966,424.6318,425.3885,7940.0
2023-11-02 14:50:00,432.77,433.49,432.3,432.71,6820.0,425.2706,425.9781,424.8087,425.2116,6820.0
2023-11-02 15:00:00,432.98,433.08,432.12,432.8,5738.0,425.4769,425.5752,424.6318,425.3,5738.0
2023-11-02 15:10:00,432.81,433.87,432.81,433.13,9519.0,425.3099,426.3515,425.3099,425.6243,9519.0
2023-11-02 15:20:00,433.1,433.16,431.92,432.08,8804.0,425.5948,425.6538,424.4353,424.5925,8804.0
2023-11-02 15:30:00,431.87,433.26,431.73,433.26,13807.0,424.3862,425.7521,424.2486,425.7521,13807.0
2023-11-02 15:40:00,433.25,433.26,432.63,433.06,17964.0,425.7422,425.7521,425.133,425.5555,17964.0
2023-11-02 15:50:00,432.9,433.66,432.11,433.07,64175.0,425.3983,426.1451,424.622,425.5654,64175.0
2023-11-03 09:30:00,441.94,446.69,440.99,446.58,52130.0,434.2816,438.9493,433.3481,438.8412,52130.0
2023-11-03 09:40:00,446.94,448.71,445.14,447.45,31699.0,439.195,440.9343,437.4262,439.6962,31699.0
2023-11-03 09:50:00,447.68,454.54,447.68,453.86,18552.0,439.9222,446.6633,439.9222,445.9951,18552.0
2023-11-03 10:00:00,454.37,454.57,450.85,452.21,31093.0,446.4963,446.6928,443.0372,444.3737,31093.0
2023-11-03 10:10:00,452.16,452.16,450.16,450.93,12260.0,444.3245,444.3245,442.3592,443.1159,12260.0
2023-11-03 10:20:00,451.12,451.47,449.34,450.78,8695.0,443.3026,443.6465,441.5534,442.9685,8695.0
2023-11-03 10:30:00,450.64,450.65,447.75,447.83,23655.0,442.8309,442.8407,439.991,440.0696,23655.0
2023-11-03 10:40:00,447.58,447.58,446.23,446.82,8116.0,439.8239,439.8239,438.4973,439.0771,8116.0
2023-11-03 10:50:00,446.87,448.28,444.99,447.69,7971.0,439.1262,440.5118,437.2788,439.932,7971.0
2023-11-03 11:00:00,447.71,447.98,446.6,446.6,15079.0,439.9517,440.217,438.8609,438.8609,15079.0
2023-11-03 11:10:00,445.65,448.82,445.61,448.82,5750.0,437.9274,441.0424,437.8881,441.0424,5750.0
2023-11-03 11:20:00,448.72,449.79,447.94,448.59,7937.0,440.9442,441.9956,440.1777,440.8164,7937.0
2023-11-03 11:30:00,448.74,450.64,448.74,450.09,6526.0,440.9638,442.8309,440.9638,442.2904,6526.0
2023-11-03 11:40:00,449.68,450.97,449.68,450.79,26529.0,441.8875,443.1552,441.8875,442.9783,26529.0
2023-11-03 11:50:00,450.97,452.45,450.93,451.09,9749.0,443.1552,444.6095,443.1159,443.2731,9749.0
2023-11-03 12:00:00,451.46,451.92,450.81,451.43,7663.0,443.6367,444.0887,442.9979,443.6072,7663.0
2023-11-03 12:10:00,451.55,451.55,450.12,451.04,7326.0,443.7251,443.7251,442.3199,443.224,7326.0
2023-11-03 12:20:00,451.52,452.53,450.75,452.53,10561.0,443.6956,444.6881,442.939,444.6881,10561.0
2023-11-03 12:30:00,452.58,452.65,451.82,452.23,8968.0,444.7373,444.8061,443.9904,444.3933,8968.0
2023-11-03 12:40:00,452.52,452.52,451.63,451.74,5421.0,444.6783,444.6783,443.8037,443.9118,5421.0
2023-11-03 12:50:00,452.01,453.56,452.01,453.29,10340.0,444.1771,445.7003,444.1771,445.435,10340.0
2023-11-03 13:00:00,453.43,453.99,453.17,453.17,7219.0,445.5725,446.1228,445.317,445.317,7219.0
2023-11-03 13:10:00,453.41,453.41,451.99,452.19,6151.0,445.5529,445.5529,444.1575,444.354,6151.0
2023-11-03 13:20:00,452.04,452.59,451.58,452.49,10331.0,444.2066,444.7471,443.7546,444.6488,10331.0
2023-11-03 13:30:00,452.7,453.82,452.7,453.68,5436.0,444.8552,445.9558,444.8552,445.8182,5436.0
2023-11-03 13:40:00,453.71,453.97,452.98,453.79,4543.0,445.8477,446.1032,445.1303,445.9263,4543.0
2023-11-03 13:50:00,453.79,455.09,453.68,454.78,8117.0,445.9263,447.2038,445.8182,446.8991,8117.0
2023-11-03 14:00:00,454.49,454.52,452.92,453.68,18218.0,446.6142,446.6437,445.0714,445.8182,18218.0
2023-11-03 14:10:00,453.68,454.29,453.4,453.55,6008.0,445.8182,446.4176,445.5431,445.6905,6008.0
2023-11-03 14:20:00,453.8,454.45,453.28,454.39,7500.0,445.9361,446.5749,445.4251,446.5159,7500.0
2023-11-03 14:30:00,454.46,455.44,454.46,455.2,19927.0,446.5847,447.5477,446.5847,447.3119,19927.0
2023-11-03 14:40:00,455.21,456.31,455.06,456.04,14839.0,447.3217,448.4026,447.1743,448.1373,14839.0
2023-11-03 14:50:00,456.0,457.07,456.0,457.0,8337.0,448.098,449.1495,448.098,449.0807,8337.0
2023-11-03 15:00:00,457.08,457.08,455.8,455.97,18191.0,449.1593,449.1593,447.9015,448.0685,18191.0
2023-11-03 15:10:00,455.79,456.34,455.67,455.84,18996.0,447.8916,448.4321,447.7737,447.9408,18996.0
2023-11-03 15:20:00,455.84,455.97,454.4,454.62,21838.0,447.9408,448.0685,446.5257,446.7419,21838.0
2023-11-03 15:30:00,454.47,454.61,453.19,453.52,13642.0,446.5945,446.7321,445.3367,445.661,13642.0
2023-11-03 15:40:00,453.47,453.89,451.79,452.26,30610.0,445.6118,446.0246,443.961,444.4228,30610.0
2023-11-03 15:50:00,452.25,452.59,451.36,451.51,57915.0,444.413,444.7471,443.5384,443.6858,57915.0
2023-11-06 09:30:00,454.36,455.51,447.88,448.7,13127.0,446.4864,447.6165,440.1187,440.9245,13127.0
2023-11-06 09:40:00,448.48,448.48,438.02,440.74,42879.0,440.7083,440.7083,430.4296,433.1024,42879.0
2023-11-06 09:50:00,441.14,443.44,439.63,440.06,15934.0,433.4955,435.7557,432.0117,432.4342,15934.0
2023-11-06 10:00:00,440.36,441.72,438.37,441.72,13793.0,432.729,434.0655,430.7735,434.0655,13793.0
2023-11-06 10:10:00,441.54,441.54,437.0,438.92,14449.0,433.8886,433.8886,429.4273,431.314,14449.0
2023-11-06 10:20:00,439.42,440.48,438.79,439.63,5305.0,431.8053,432.8469,431.1862,432.0117,5305.0
2023-11-06 10:30:00,439.89,441.08,439.07,441.08,5843.0,432.2672,433.4366,431.4614,433.4366,5843.0
2023-11-06 10:40:00,441.42,442.0,440.77,440.77,6502.0,433.7707,434.3406,433.1319,433.1319,6502.0
2023-11-06 10:50:00,440.32,440.39,439.24,439.24,4296.0,432.6897,432.7585,431.6284,431.6284,4296.0
2023-11-06 11:00:00,438.99,440.59,437.87,440.27,8472.0,431.3828,432.955,430.2822,432.6406,8472.0
2023-11-06 11:10:00,440.34,440.76,439.33,439.91,3289.0,432.7094,433.1221,431.7169,432.2868,3289.0
2023-11-06 11:20:00,440.21,440.21,438.28,438.3,7070.0,432.5816,432.5816,430.6851,430.7047,7070.0
2023-11-06 11:30:00,438.18,438.48,437.45,437.5,9686.0,430.5868,430.8816,429.8695,429.9186,9686.0
2023-11-06 11:40:00,437.66,438.36,437.34,438.21,7080.0,430.0758,430.7637,429.7614,430.6163,7080.0
2023-11-06 11:50:00,438.0,439.76,437.91,439.52,4790.0,430.4099,432.1394,430.3215,431.9036,4790.0
2023-11-06 12:00:00,439.17,439.63,437.5,437.67,7016.0,431.5597,432.0117,429.9186,430.0856,7016.0
2023-11-06 12:10:00,437.5,438.77,437.5,438.14,10587.0,429.9186,431.1666,429.9186,430.5475,10587.0
2023-11-06 12:20:00,437.91,438.23,437.12,437.64,3650.0,430.3215,430.6359,429.5452,430.0562,3650.0
2023-11-06 12:30:00,437.7,438.04,437.34,437.64,4273.0,430.1151,430.4492,429.7614,430.0562,4273.0
2023-11-06 12:40:00,437.65,437.94,437.31,437.71,5100.0,430.066,430.351,429.7319,430.125,5100.0
2023-11-06 12:50:00,437.93,437.93,436.19,437.16,4033.0,430.3411,430.3411,428.6313,429.5845,4033.0
2023-11-06 13:00:00,436.81,436.85,436.38,436.38,3424.0,429.2405,429.2799,428.818,428.818,3424.0
2023-11-06 13:10:00,436.6,436.6,434.42,434.5,4741.0,429.0342,429.0342,426.892,426.9706,4741.0
2023-11-06 13:20:00,433.95,435.47,433.84,435.23,3600.0,426.4301,427.9238,426.322,427.6879,3600.0
2023-11-06 13:30:00,435.3,437.45,435.3,437.37,3318.0,427.7567,429.8695,427.7567,429.7908,3318.0
2023-11-06 13:40:00,437.09,437.82,437.09,437.16,2509.0,429.5157,430.233,429.5157,429.5845,2509.0
2023-11-06 13:50:00,436.69,436.95,436.22,436.59,2225.0,429.1226,429.3781,428.6608,429.0244,2225.0
2023-11-06 14:00:00,436.6,436.91,435.95,436.64,8537.0,429.0342,429.3388,428.3954,429.0735,8537.0
2023-11-06 14:10:00,436.44,436.44,435.57,435.64,6953.0,428.877,428.877,428.022,428.0908,6953.0
2023-11-06 14:20:00,435.39,435.62,434.95,434.97,4670.0,427.8452,428.0712,427.4128,427.4324,4670.0
2023-11-06 14:30:00,435.13,436.07,434.78,434.78,9025.0,427.5897,428.5134,427.2457,427.2457,9025.0
2023-11-06 14:40:00,434.87,436.72,434.87,435.96,3049.0,427.3342,429.1521,427.3342,428.4053,3049.0
2023-11-06 14:50:00,435.8,437.26,435.52,437.26,6730.0,428.248,429.6827,427.9729,429.6827,6730.0
2023-11-06 15:00:00,437.27,437.77,436.93,437.22,6024.0,429.6926,430.1839,429.3585,429.6434,6024.0
2023-11-06 15:10:00,436.93,438.06,436.81,436.85,7385.0,429.3585,430.4689,429.2405,429.2799,7385.0
2023-11-06 15:20:00,436.74,437.0,436.31,436.66,6293.0,429.1718,429.4273,428.7492,429.0931,6293.0
2023-11-06 15:30:00,436.86,437.63,436.14,437.62,7720.0,429.2897,430.0463,428.5822,430.0365,7720.0
2023-11-06 15:40:00,437.54,437.97,437.34,437.51,14752.0,429.9579,430.3804,429.7614,429.9284,14752.0
2023-11-06 15:50:00,437.56,438.93,437.49,438.87,32760.0,429.9776,431.3238,429.9088,431.2648,32760.0
2023-11-07 09:30:00,433.7,436.68,432.81,434.97,9488.0,427.6168,430.555,426.7393,428.869,9488.0
2023-11-07 09:40:00,433.14,436.21,433.14,434.53,3237.0,427.0647,430.0916,427.0647,428.4352,3237.0
2023-11-07 09:50:00,436.2,439.56,436.16,437.77,5630.0,430.0817,433.3946,430.0423,431.6297,5630.0
2023-11-07 10:00:00,437.8,438.91,435.46,436.6,2759.0,431.6593,432.7537,429.3521,430.4761,2759.0
2023-11-07 10:10:00,435.8,436.77,435.73,436.77,1965.0,429.6873,430.6437,429.6183,430.6437,1965.0
2023-11-07 10:20:00,437.56,438.56,437.28,437.72,7963.0,431.4227,432.4086,431.1466,431.5804,7963.0
2023-11-07 10:30:00,437.46,438.83,437.46,438.51,4330.0,431.3241,432.6748,431.3241,432.3593,4330.0
2023-11-07 10:40:00,438.93,440.5,438.0,440.5,5954.0,432.7734,434.3214,431.8565,434.3214,5954.0
2023-11-07 10:50:00,440.53,440.56,438.71,439.3,4216.0,434.351,434.3806,432.5565,433.1383,4216.0
2023-11-07 11:00:00,438.9,439.01,438.5,438.88,1447.0,432.7439,432.8523,432.3495,432.7241,1447.0
2023-11-07 11:10:00,438.43,439.5,438.43,439.01,2700.0,432.2805,433.3354,432.2805,432.8523,2700.0
2023-11-07 11:20:00,439.19,439.19,437.99,438.46,2990.0,433.0298,433.0298,431.8466,432.31,2990.0
2023-11-07 11:30:00,438.9,438.99,438.31,438.7,4637.0,432.7439,432.8326,432.1621,432.5467,4637.0
2023-11-07 11:40:00,438.98,439.23,438.25,438.63,1000.0,432.8227,433.0692,432.103,432.4776,1000.0
2023-11-07 11:50:00,438.31,439.09,437.93,438.92,3049.0,432.1621,432.9312,431.7875,432.7636,3049.0
2023-11-07 12:00:00,438.6,438.64,438.01,438.37,1928.0,432.4481,432.4875,431.8663,432.2213,1928.0
2023-11-07 12:10:00,438.26,438.61,437.91,437.94,700.0,432.1128,432.4579,431.7677,431.7973,700.0
2023-11-07 12:20:00,437.93,438.29,437.53,437.53,500.0,431.7875,432.1424,431.3931,431.3931,500.0
2023-11-07 12:30:00,437.34,437.57,436.76,437.5,1212.0,431.2057,431.4325,430.6339,431.3635,1212.0
2023-11-07 12:40:00,437.86,438.41,437.18,437.19,3275.0,431.7184,432.2607,431.048,431.0578,3275.0
2023-11-07 12:50:00,437.72,438.45,437.18,438.45,1701.0,431.5804,432.3002,431.048,432.3002,1701.0
2023-11-07 13:00:00,438.44,439.13,438.29,439.13,2075.0,432.2903,432.9706,432.1424,432.9706,2075.0
2023-11-07 13:10:00,439.31,439.56,438.92,439.35,1243.0,433.1481,433.3946,432.7636,433.1875,1243.0
2023-11-07 13:20:00,438.72,439.26,438.61,439.07,2327.0,432.5664,433.0988,432.4579,432.9115,2327.0
2023-11-07 13:30:00,438.99,439.68,438.99,439.68,1602.0,432.8326,433.5129,432.8326,433.5129,1602.0
2023-11-07 13:40:00,439.64,439.77,439.02,439.77,8658.0,433.4735,433.6017,432.8622,433.6017,8658.0
2023-11-07 13:50:00,439.65,439.75,439.08,439.44,2033.0,433.4833,433.5819,432.9213,433.2763,2033.0
2023-11-07 14:00:00,439.19,439.64,438.31,438.75,1594.0,433.0298,433.4735,432.1621,432.596,1594.0
2023-11-07 14:10:00,438.87,439.43,438.77,439.43,1805.0,432.7143,433.2664,432.6157,433.2664,1805.0
2023-11-07 14:20:00,439.5,439.77,439.22,439.29,2944.0,433.3354,433.6017,433.0594,433.1284,2944.0
2023-11-07 14:30:00,439.29,439.29,438.19,438.25,7210.0,433.1284,433.1284,432.0438,432.103,7210.0
2023-11-07 14:40:00,438.06,438.81,438.06,438.63,1100.0,431.9156,432.6551,431.9156,432.4776,1100.0
2023-11-07 14:50:00,438.75,439.09,438.68,439.07,2100.0,432.596,432.9312,432.5269,432.9115,2100.0
2023-11-07 15:00:00,439.21,440.39,439.21,440.04,3579.0,433.0495,434.213,433.0495,433.8679,3579.0
2023-11-07 15:10:00,440.18,440.57,440.02,440.27,3270.0,434.0059,434.3904,433.8482,434.0946,3270.0
2023-11-07 15:20:00,440.28,441.44,440.24,441.43,5103.0,434.1045,435.2482,434.0651,435.2384,5103.0
2023-11-07 15:30:00,441.61,441.77,440.92,441.76,5444.0,435.4158,435.5736,434.7355,435.5637,5444.0
2023-11-07 15:40:00,441.59,442.53,441.58,442.06,11278.0,435.3961,436.3229,435.3863,435.8595,11278.0
2023-11-07 15:50:00,441.7,441.75,439.84,440.25,26155.0,435.5046,435.5539,433.6707,434.0749,26155.0
2023-11-08 09:30:00,441.47,443.5,441.32,442.26,10687.0,435.2778,437.2793,435.1299,436.0567,10687.0
2023-11-08 09:40:00,443.49,445.21,441.98,441.98,6983.0,437.2695,438.9654,435.7807,435.7807,6983.0
2023-11-08 09:50:00,442.39,445.18,441.77,443.31,5957.0,436.1849,438.9358,435.5736,437.092,5957.0
2023-11-08 10:00:00,443.38,445.84,442.72,445.84,5680.0,437.161,439.5865,436.5103,439.5865,5680.0
2023-11-08 10:10:00,446.02,446.05,443.08,444.16,3563.0,439.764,439.7936,436.8652,437.9301,3563.0
2023-11-08 10:20:00,444.18,444.18,441.61,442.78,9779.0,437.9498,437.9498,435.4158,436.5694,9779.0
2023-11-08 10:30:00,442.69,443.7,441.99,442.0,21124.0,436.4807,437.4765,435.7905,435.8004,21124.0
2023-11-08 10:40:00,442.69,442.75,441.05,441.05,2462.0,436.4807,436.5399,434.8637,434.8637,2462.0
2023-11-08 10:50:00,441.75,442.19,440.84,441.3,7638.0,435.5539,435.9877,434.6566,435.1102,7638.0
2023-11-08 11:00:00,441.22,441.58,440.05,440.06,9130.0,435.0313,435.3863,433.8777,433.8876,9130.0
2023-11-08 11:10:00,440.79,441.05,440.14,440.16,13404.0,434.6074,434.8637,433.9665,433.9862,13404.0
2023-11-08 11:20:00,440.14,440.29,437.99,439.34,4005.0,433.9665,434.1144,431.8466,433.1777,4005.0
2023-11-08 11:30:00,439.7,439.9,438.88,438.89,5051.0,433.5326,433.7298,432.7241,432.734,5051.0
2023-11-08 11:40:00,438.97,439.45,438.76,439.07,3915.0,432.8129,433.2861,432.6058,432.9115,3915.0
2023-11-08 11:50:00,439.23,439.54,437.87,438.18,2674.0,433.0692,433.3749,431.7283,432.034,2674.0
2023-11-08 12:00:00,438.35,438.72,436.03,436.24,6831.0,432.2016,432.5664,429.9141,430.1212,6831.0
2023-11-08 12:10:00,436.25,437.1,435.9,437.1,7129.0,430.131,430.9691,429.7859,430.9691,7129.0
2023-11-08 12:20:00,436.96,437.39,436.9,437.21,3029.0,430.8311,431.255,430.7719,431.0776,3029.0
2023-11-08 12:30:00,437.2,437.46,436.12,436.96,6952.0,431.0677,431.3241,430.0029,430.8311,6952.0
2023-11-08 12:40:00,436.55,436.7,436.03,436.25,5701.0,430.4268,430.5747,429.9141,430.131,5701.0
2023-11-08 12:50:00,436.13,436.61,435.83,436.6,6572.0,430.0127,430.486,429.7169,430.4761,6572.0
2023-11-08 13:00:00,437.18,438.7,436.42,438.25,5148.0,431.048,432.5467,430.2986,432.103,5148.0
2023-11-08 13:10:00,438.09,438.15,437.28,437.69,2246.0,431.9452,432.0044,431.1466,431.5508,2246.0
2023-11-08 13:20:00,437.27,438.2,437.22,437.83,1700.0,431.1367,432.0537,431.0874,431.6889,1700.0
2023-11-08 13:30:00,437.84,437.85,437.53,437.67,1300.0,431.6987,431.7086,431.3931,431.5311,1300.0
2023-11-08 13:40:00,437.66,438.9,437.6,438.35,2853.0,431.5213,432.7439,431.4621,432.2016,2853.0
2023-11-08 13:50:00,438.51,438.82,438.49,438.81,1138.0,432.3593,432.665,432.3396,432.6551,1138.0
2023-11-08 14:00:00,438.7,439.22,438.57,438.63,1709.0,432.5467,433.0594,432.4185,432.4776,1709.0
2023-11-08 14:10:00,438.14,438.48,437.97,438.12,1531.0,431.9945,432.3298,431.8269,431.9748,1531.0
2023-11-08 14:20:00,438.06,438.06,437.18,437.42,1595.0,431.9156,431.9156,431.048,431.2846,1595.0
2023-11-08 14:30:00,437.24,437.53,436.98,437.53,1804.0,431.1071,431.3931,430.8508,431.3931,1804.0
2023-11-08 14:40:00,437.72,437.88,437.35,437.68,2556.0,431.5804,431.7382,431.2156,431.541,2556.0
2023-11-08 14:50:00,437.34,438.08,437.34,437.69,2276.0,431.2057,431.9354,431.2057,431.5508,2276.0
2023-11-08 15:00:00,437.6,437.6,437.11,437.11,1854.0,431.4621,431.4621,430.979,430.979,1854.0
2023-11-08 15:10:00,437.05,437.35,436.91,436.99,2236.0,430.9198,431.2156,430.7818,430.8607,2236.0
2023-11-08 15:20:00,437.15,437.81,436.89,437.42,2793.0,431.0184,431.6691,430.7621,431.2846,2793.0
2023-11-08 15:30:00,437.34,437.44,436.84,437.0,3211.0,431.2057,431.3043,430.7128,430.8705,3211.0
2023-11-08 15:40:00,436.89,437.61,436.49,436.49,4264.0,430.7621,431.472,430.3677,430.3677,4264.0
2023-11-08 15:50:00,436.42,437.02,435.91,436.41,39383.0,430.2986,430.8902,429.7958,430.2888,39383.0
2023-11-09 09:30:00,442.8,442.8,440.56,440.87,15844.0,436.5892,436.5892,434.3806,434.6862,15844.0
2023-11-09 09:40:00,442.79,444.51,441.28,441.33,4816.0,436.5793,438.2752,435.0905,435.1398,4816.0
2023-11-09 09:50:00,442.63,444.38,442.21,444.38,4491.0,436.4215,438.147,436.0074,438.147,4491.0
2023-11-09 10:00:00,444.7,445.07,443.15,444.4,5608.0,438.4625,438.8273,436.9342,438.1667,5608.0
2023-11-09 10:10:00,444.79,445.0,443.89,444.56,5648.0,438.5512,438.7583,437.6639,438.3245,5648.0
2023-11-09 10:20:00,443.73,444.83,443.45,444.43,4541.0,437.5061,438.5907,437.23,438.1963,4541.0
2023-11-09 10:30:00,445.0,445.34,444.05,444.5,4793.0,438.7583,439.0935,437.8216,438.2653,4793.0
2023-11-09 10:40:00,444.41,444.74,443.9,443.94,8379.0,438.1766,438.5019,437.6737,437.7132,8379.0
2023-11-09 10:50:00,443.97,445.7,443.97,445.31,10704.0,437.7427,439.4485,437.7427,439.064,10704.0
2023-11-09 11:00:00,445.2,445.62,444.71,445.58,6995.0,438.9555,439.3696,438.4724,439.3302,6995.0
2023-11-09 11:10:00,445.2,445.72,444.86,444.93,7119.0,438.9555,439.4682,438.6203,438.6893,7119.0
2023-11-09 11:20:00,444.19,444.89,444.0,444.31,7544.0,437.9597,438.6498,437.7723,438.078,7544.0
2023-11-09 11:30:00,444.31,445.04,443.75,444.35,5531.0,438.078,438.7977,437.5258,438.1174,5531.0
2023-11-09 11:40:00,444.36,446.22,444.36,446.1,2988.0,438.1273,439.9612,438.1273,439.8429,2988.0
2023-11-09 11:50:00,446.29,446.99,445.57,446.99,3723.0,440.0302,440.7204,439.3203,440.7204,3723.0
2023-11-09 12:00:00,446.55,447.03,446.01,446.36,3106.0,440.2866,440.7598,439.7541,440.0992,3106.0
2023-11-09 12:10:00,446.21,446.29,445.37,445.37,2439.0,439.9513,440.0302,439.1231,439.1231,2439.0
2023-11-09 12:20:00,445.14,445.77,444.63,444.85,1783.0,438.8963,439.5175,438.3935,438.6104,1783.0
2023-11-09 12:30:00,445.2,445.64,445.2,445.25,3380.0,438.9555,439.3893,438.9555,439.0048,3380.0
2023-11-09 12:40:00,445.74,445.92,445.41,445.92,1717.0,439.4879,439.6654,439.1625,439.6654,1717.0
2023-11-09 12:50:00,445.94,446.3,445.84,445.89,5550.0,439.6851,440.0401,439.5865,439.6358,5550.0
2023-11-09 13:00:00,446.13,446.13,441.7,441.86,9131.0,439.8725,439.8725,435.5046,435.6623,9131.0
2023-11-09 13:10:00,441.91,444.68,441.9,443.69,2493.0,435.7116,438.4428,435.7018,437.4667,2493.0
2023-11-09 13:20:00,443.48,443.9,443.03,443.57,3968.0,437.2596,437.6737,436.8159,437.3484,3968.0
2023-11-09 13:30:00,443.07,443.38,442.44,442.44,2522.0,436.8554,437.161,436.2342,436.2342,2522.0
2023-11-09 13:40:00,442.58,442.95,442.24,442.95,1500.0,436.3722,436.7371,436.037,436.7371,1500.0
2023-11-09 13:50:00,442.87,442.87,440.71,441.59,12164.0,436.6582,436.6582,434.5285,435.3961,12164.0
2023-11-09 14:00:00,441.3,441.3,439.25,440.03,18062.0,435.1102,435.1102,433.089,433.858,18062.0
2023-11-09 14:10:00,439.76,440.05,438.62,438.62,3077.0,433.5918,433.8777,432.4678,432.4678,3077.0
2023-11-09 14:20:00,438.75,440.17,438.74,440.17,3719.0,432.596,433.996,432.5861,433.996,3719.0
2023-11-09 14:30:00,439.99,440.15,438.29,438.7,9414.0,433.8186,433.9763,432.1424,432.5467,9414.0
2023-11-09 14:40:00,438.32,438.32,437.07,437.71,4398.0,432.172,432.172,430.9395,431.5706,4398.0
2023-11-09 14:50:00,437.52,438.03,436.5,436.5,3694.0,431.3832,431.8861,430.3775,430.3775,3694.0
2023-11-09 15:00:00,436.74,436.86,435.96,436.86,1812.0,430.6142,430.7325,429.8451,430.7325,1812.0
2023-11-09 15:10:00,436.94,437.15,436.52,436.7,1000.0,430.8114,431.0184,430.3972,430.5747,1000.0
2023-11-09 15:20:00,436.78,436.78,436.03,436.22,2220.0,430.6536,430.6536,429.9141,430.1015,2220.0
2023-11-09 15:30:00,436.49,436.84,436.27,436.63,5537.0,430.3677,430.7128,430.1507,430.5057,5537.0
2023-11-09 15:40:00,436.57,437.21,435.79,436.63,7577.0,430.4465,431.0776,429.6775,430.5057,7577.0
2023-11-09 15:50:00,436.98,437.92,436.94,437.64,18845.0,430.8508,431.7776,430.8114,431.5015,18845.0
2023-11-10 09:30:00,442.62,443.57,440.14,442.31,13609.0,436.4117,437.3484,433.9665,436.106,13609.0
2023-11-10 09:40:00,442.32,446.58,441.72,445.25,16649.0,436.1159,440.3161,435.5243,439.0048,16649.0
2023-11-10 09:50:00,446.01,446.04,443.62,444.95,15816.0,439.7541,439.7837,437.3977,438.709,15816.0
2023-11-10 10:00:00,444.37,447.01,444.06,446.19,8053.0,438.1371,440.7401,437.8315,439.9316,8053.0
2023-11-10 10:10:00,445.52,446.66,445.4,446.1,7345.0,439.271,440.395,439.1527,439.8429,7345.0
2023-11-10 10:20:00,445.62,447.42,445.04,445.24,17236.0,439.3696,441.1444,438.7977,438.9949,17236.0
2023-11-10 10:30:00,445.23,446.06,445.0,445.25,8610.0,438.9851,439.8034,438.7583,439.0048,8610.0
2023-11-10 10:40:00,445.04,446.66,444.84,445.9,4294.0,438.7977,440.395,438.6005,439.6457,4294.0
2023-11-10 10:50:00,446.6,447.58,446.46,447.58,4557.0,440.3359,441.3021,440.1978,441.3021,4557.0
2023-11-10 11:00:00,447.27,447.95,446.39,447.95,9725.0,440.9965,441.6669,440.1288,441.6669,9725.0
2023-11-10 11:10:00,447.95,449.44,447.85,449.0,8000.0,441.6669,443.136,441.5683,442.7022,8000.0
2023-11-10 11:20:00,448.96,450.92,448.96,449.88,19480.0,442.6628,444.5953,442.6628,443.5699,19480.0
2023-11-10 11:30:00,449.77,450.83,449.54,449.98,9465.0,443.4614,444.5065,443.2346,443.6684,9465.0
2023-11-10 11:40:00,450.35,451.15,450.16,450.9,11653.0,444.0333,444.822,443.8459,444.5755,11653.0
2023-11-10 11:50:00,451.08,452.61,450.86,452.5,10209.0,444.753,446.2616,444.5361,446.1531,10209.0
2023-11-10 12:00:00,452.27,452.68,451.27,451.81,8440.0,445.9263,446.3306,444.9404,445.4728,8440.0
2023-11-10 12:10:00,451.65,451.66,449.49,449.68,3634.0,445.315,445.3249,443.1853,443.3727,3634.0
2023-11-10 12:20:00,449.38,449.78,449.38,449.52,1701.0,443.0769,443.4713,443.0769,443.2149,1701.0
2023-11-10 12:30:00,449.93,452.72,449.89,452.67,10173.0,443.6192,446.37,443.5797,446.3207,10173.0
2023-11-10 12:40:00,452.74,453.13,451.69,452.13,12945.0,446.3897,446.7743,445.3545,445.7883,12945.0
2023-11-10 12:50:00,452.19,453.77,452.03,453.18,5826.0,445.8475,447.4053,445.6897,446.8236,5826.0
2023-11-10 13:00:00,453.22,453.99,453.13,453.47,7130.0,446.863,447.6222,446.7743,447.1095,7130.0
2023-11-10 13:10:00,453.47,453.72,452.68,453.23,6397.0,447.1095,447.356,446.3306,446.8729,6397.0
2023-11-10 13:20:00,453.65,455.38,453.65,455.18,10888.0,447.287,448.9927,447.287,448.7955,10888.0
2023-11-10 13:30:00,455.27,455.78,454.68,455.58,10920.0,448.8843,449.3871,448.3025,449.1899,10920.0
2023-11-10 13:40:00,455.7,456.11,455.49,455.85,6611.0,449.3082,449.7125,449.1012,449.4561,6611.0
2023-11-10 13:50:00,455.79,456.25,455.43,456.0,4707.0,449.397,449.8505,449.042,449.604,4707.0
2023-11-10 14:00:00,456.2,456.39,455.29,455.8,5132.0,449.8012,449.9885,448.904,449.4068,5132.0
2023-11-10 14:10:00,456.13,456.57,455.68,456.21,2726.0,449.7322,450.166,449.2885,449.8111,2726.0
2023-11-10 14:20:00,456.02,456.67,455.81,456.12,10244.0,449.6237,450.2646,449.4167,449.7223,10244.0
2023-11-10 14:30:00,456.03,456.37,455.67,456.22,12749.0,449.6336,449.9688,449.2786,449.8209,12749.0
2023-11-10 14:40:00,456.18,456.25,455.45,455.71,5011.0,449.7815,449.8505,449.0617,449.3181,5011.0
2023-11-10 14:50:00,455.81,455.82,455.17,455.28,4739.0,449.4167,449.4265,448.7857,448.8941,4739.0
2023-11-10 15:00:00,455.31,456.07,455.15,456.07,4761.0,448.9237,449.673,448.7659,449.673,4761.0
2023-11-10 15:10:00,456.22,456.75,455.78,456.74,6768.0,449.8209,450.3435,449.3871,450.3336,6768.0
2023-11-10 15:20:00,456.63,457.15,455.64,456.55,12162.0,450.2252,450.7379,449.2491,450.1463,12162.0
2023-11-10 15:30:00,456.32,457.28,456.24,456.93,10553.0,449.9195,450.8661,449.8406,450.521,10553.0
2023-11-10 15:40:00,456.74,457.62,456.45,457.39,19162.0,450.3336,451.2013,450.0477,450.9745,19162.0
2023-11-10 15:50:00,457.39,457.6,456.4,456.53,51789.0,450.9745,451.1816,449.9984,450.1266,51789.0
2023-11-13 09:30:00,455.85,456.59,453.67,456.23,9164.0,449.4561,450.1857,447.3067,449.8308,9164.0
2023-11-13 09:40:00,456.89,458.08,455.74,456.33,4956.0,450.4815,451.6548,449.3477,449.9294,4956.0
2023-11-13 09:50:00,456.89,458.75,456.88,457.94,8292.0,450.4815,452.3154,450.4717,451.5168,8292.0
2023-11-13 10:00:00,457.02,457.39,455.99,456.04,9625.0,450.6097,450.9745,449.5942,449.6434,9625.0
2023-11-13 10:10:00,456.51,456.52,454.6,456.18,10410.0,450.1069,450.1167,448.2236,449.7815,10410.0
2023-11-13 10:20:00,455.71,455.72,453.47,453.75,10756.0,449.3181,449.3279,447.1095,447.3856,10756.0
2023-11-13 10:30:00,453.95,454.68,453.25,453.84,4498.0,447.5828,448.3025,446.8926,447.4743,4498.0
2023-11-13 10:40:00,453.44,455.25,453.23,455.09,2597.0,447.0799,448.8645,446.8729,448.7068,2597.0
2023-11-13 10:50:00,455.58,455.93,455.35,455.93,2119.0,449.1899,449.535,448.9631,449.535,2119.0
2023-11-13 11:00:00,455.45,456.09,455.25,456.09,4471.0,449.0617,449.6927,448.8645,449.6927,4471.0
2023-11-13 11:10:00,456.06,456.07,454.42,455.23,3397.0,449.6632,449.673,448.0462,448.8448,3397.0
2023-11-13 11:20:00,454.61,456.93,454.41,456.6,2219.0,448.2335,450.521,448.0363,450.1956,2219.0
2023-11-13 11:30:00,456.94,457.12,456.37,456.59,3319.0,450.5308,450.7083,449.9688,450.1857,3319.0
2023-11-13 11:40:00,456.36,458.7,456.36,458.69,5934.0,449.959,452.2661,449.959,452.2563,5934.0
2023-11-13 11:50:00,458.74,459.65,458.65,458.84,7374.0,452.3056,453.2028,452.2168,452.4042,7374.0
2023-11-13 12:00:00,458.92,459.37,458.54,458.95,3914.0,452.4831,452.9267,452.1084,452.5126,3914.0
2023-11-13 12:10:00,458.9,459.6,457.9,459.6,6948.0,452.4633,453.1535,451.4774,453.1535,6948.0
2023-11-13 12:20:00,459.31,460.84,459.05,460.84,7557.0,452.8676,454.3761,452.6112,454.3761,7557.0
2023-11-13 12:30:00,460.83,461.38,459.72,460.19,6207.0,454.3663,454.9085,453.2718,453.7352,6207.0
2023-11-13 12:40:00,460.08,460.24,459.25,459.52,3815.0,453.6268,453.7845,452.8084,453.0746,3815.0
2023-11-13 12:50:00,460.04,460.73,459.46,460.11,4104.0,453.5873,454.2677,453.0155,453.6564,4104.0
2023-11-13 13:00:00,460.19,460.6,459.46,459.63,3600.0,453.7352,454.1395,453.0155,453.1831,3600.0
2023-11-13 13:10:00,459.59,462.19,459.58,461.2,25217.0,453.1437,455.7072,453.1338,454.7311,25217.0
2023-11-13 13:20:00,461.0,462.34,460.77,461.86,20498.0,454.5339,455.8551,454.3071,455.3818,20498.0
2023-11-13 13:30:00,461.85,462.57,461.03,462.57,8082.0,455.372,456.0819,454.5635,456.0819,8082.0
2023-11-13 13:40:00,462.57,463.73,462.57,463.66,9775.0,456.0819,457.2256,456.0819,457.1566,9775.0
2023-11-13 13:50:00,463.76,464.11,462.73,462.94,5950.0,457.2552,457.6003,456.2396,456.4467,5950.0
2023-11-13 14:00:00,463.25,463.93,463.09,463.83,6466.0,456.7523,457.4228,456.5946,457.3242,6466.0
2023-11-13 14:10:00,463.58,463.94,463.4,463.77,3426.0,457.0777,457.4326,456.9002,457.265,3426.0
2023-11-13 14:20:00,463.77,464.21,463.47,464.21,2959.0,457.265,457.6989,456.9692,457.6989,2959.0
2023-11-13 14:30:00,464.27,465.19,464.26,464.93,8549.0,457.758,458.6651,457.7482,458.4088,8549.0
2023-11-13 14:40:00,464.98,465.1,464.42,464.47,10484.0,458.4581,458.5764,457.9059,457.9552,10484.0
2023-11-13 14:50:00,464.55,464.81,464.01,464.55,9016.0,458.0341,458.2904,457.5017,458.0341,9016.0
2023-11-13 15:00:00,464.5,464.6,462.94,463.27,8200.0,457.9848,458.0834,456.4467,456.772,8200.0
2023-11-13 15:10:00,463.27,463.48,462.87,462.87,3767.0,456.772,456.9791,456.3777,456.3777,3767.0
2023-11-13 15:20:00,462.6,463.12,462.5,463.05,6205.0,456.1114,456.6241,456.0128,456.5551,6205.0
2023-11-13 15:30:00,462.93,463.21,462.53,462.67,9576.0,456.4368,456.7129,456.0424,456.1805,9576.0
2023-11-13 15:40:00,462.67,463.08,461.99,462.63,20090.0,456.1805,456.5847,455.51,456.141,20090.0
2023-11-13 15:50:00,462.7,462.83,462.01,462.48,58525.0,456.21,456.3382,455.5297,455.9931,58525.0
2023-11-14 09:30:00,477.93,483.27,476.26,478.75,46324.0,471.2264,476.4915,469.5798,472.0349,46324.0
2023-11-14 09:40:00,479.54,481.69,478.97,480.17,15151.0,472.8138,474.9337,472.2518,473.435,15151.0
2023-11-14 09:50:00,479.69,482.82,479.15,482.82,8863.0,472.9617,476.0478,472.4293,476.0478,8863.0
2023-11-14 10:00:00,482.09,484.62,482.09,483.92,10436.0,475.3281,477.8226,475.3281,477.1324,10436.0
2023-11-14 10:10:00,483.9,483.9,481.87,481.87,7532.0,477.1127,477.1127,475.1112,475.1112,7532.0
2023-11-14 10:20:00,481.56,484.18,481.3,483.92,11166.0,474.8055,477.3888,474.5491,477.1324,11166.0
2023-11-14 10:30:00,484.07,486.66,483.98,486.38,7954.0,477.2803,479.834,477.1916,479.5579,7954.0
2023-11-14 10:40:00,486.56,486.56,485.64,486.21,11589.0,479.7354,479.7354,478.8283,479.3903,11589.0
2023-11-14 10:50:00,486.24,486.3,485.25,485.57,9742.0,479.4199,479.479,478.4437,478.7593,9742.0
2023-11-14 11:00:00,485.6,486.6,485.6,486.52,6666.0,478.7888,479.7748,478.7888,479.6959,6666.0
2023-11-14 11:10:00,486.39,487.23,486.08,486.38,6145.0,479.5678,480.396,479.2621,479.5579,6145.0
2023-11-14 11:20:00,486.18,487.03,485.63,486.44,4872.0,479.3607,480.1988,478.8184,479.6171,4872.0
2023-11-14 11:30:00,486.19,487.37,486.12,486.42,7274.0,479.3706,480.534,479.3015,479.5973,7274.0
2023-11-14 11:40:00,486.02,486.02,483.39,483.9,7335.0,479.2029,479.2029,476.6098,477.1127,7335.0
2023-11-14 11:50:00,483.59,483.74,483.04,483.7,8635.0,476.807,476.9549,476.2647,476.9155,8635.0
2023-11-14 12:00:00,483.58,484.16,482.88,482.89,9598.0,476.7972,477.369,476.107,476.1168,9598.0
2023-11-14 12:10:00,483.29,483.29,482.16,482.74,3100.0,476.5112,476.5112,475.3971,475.9689,3100.0
2023-11-14 12:20:00,482.84,483.86,482.0,483.34,4953.0,476.0675,477.0732,475.2393,476.5605,4953.0
2023-11-14 12:30:00,483.22,484.33,483.18,484.0,2253.0,476.4422,477.5366,476.4028,477.2113,2253.0
2023-11-14 12:40:00,484.15,484.74,483.88,484.61,5508.0,477.3592,477.9409,477.093,477.8127,5508.0
2023-11-14 12:50:00,484.63,485.68,484.33,485.22,5329.0,477.8324,478.8677,477.5366,478.4142,5329.0
2023-11-14 13:00:00,485.06,485.38,484.93,484.95,2228.0,478.2564,478.5719,478.1282,478.1479,2228.0
2023-11-14 13:10:00,484.95,485.48,484.65,484.78,3469.0,478.1479,478.6705,477.8522,477.9803,3469.0
2023-11-14 13:20:00,484.95,485.52,484.68,485.31,2500.0,478.1479,478.71,477.8817,478.5029,2500.0
2023-11-14 13:30:00,485.34,485.71,484.28,485.56,7272.0,478.5325,478.8973,477.4873,478.7494,7272.0
2023-11-14 13:40:00,485.5,485.56,484.15,484.86,6810.0,478.6902,478.7494,477.3592,478.0592,6810.0
2023-11-14 13:50:00,484.9,484.9,483.22,483.67,6958.0,478.0987,478.0987,476.4422,476.8859,6958.0
2023-11-14 14:00:00,483.4,483.4,482.48,483.06,5240.0,476.6197,476.6197,475.7126,476.2845,5240.0
2023-11-14 14:10:00,483.02,483.29,482.1,483.27,4048.0,476.245,476.5112,475.3379,476.4915,4048.0
2023-11-14 14:20:00,483.06,484.29,482.89,484.18,5371.0,476.2845,477.4972,476.1168,477.3888,5371.0
2023-11-14 14:30:00,484.44,484.7,483.89,483.89,5643.0,477.6451,477.9015,477.1028,477.1028,5643.0
2023-11-14 14:40:00,484.15,484.32,483.78,483.79,4421.0,477.3592,477.5268,476.9944,477.0042,4421.0
2023-11-14 14:50:00,484.02,484.02,483.25,483.31,4900.0,477.231,477.231,476.4718,476.531,4900.0
2023-11-14 15:00:00,483.05,483.11,481.65,481.7,6609.0,476.2746,476.3338,474.8942,474.9435,6609.0
2023-11-14 15:10:00,481.66,482.07,480.67,480.67,11757.0,474.9041,475.3083,473.928,473.928,11757.0
2023-11-14 15:20:00,480.7,480.9,479.68,480.43,10521.0,473.9576,474.1548,472.9519,473.6913,10521.0
2023-11-14 15:30:00,480.13,480.86,479.46,479.73,6407.0,473.3956,474.1153,472.735,473.0012,6407.0
2023-11-14 15:40:00,479.55,479.69,478.43,478.43,11077.0,472.8237,472.9617,471.7194,471.7194,11077.0
2023-11-14 15:50:00,478.31,478.38,477.25,477.73,52834.0,471.6011,471.6701,470.556,471.0292,52834.0
2023-11-15 09:30:00,478.0,480.58,473.15,474.62,21582.0,471.2954,473.8392,466.5135,467.9628,21582.0
2023-11-15 09:40:00,475.42,477.67,471.16,476.71,48262.0,468.7516,470.9701,464.5514,470.0235,48262.0
2023-11-15 09:50:00,476.27,479.4,475.1,479.17,10616.0,469.5897,472.6758,468.4361,472.449,10616.0
2023-11-15 10:00:00,480.03,483.79,479.23,483.0,10418.0,473.297,477.0042,472.5082,476.2253,10418.0
2023-11-15 10:10:00,483.15,483.85,482.07,483.4,6848.0,476.3732,477.0634,475.3083,476.6197,6848.0
2023-11-15 10:20:00,483.44,485.06,482.97,484.38,7738.0,476.6591,478.2564,476.1957,477.5859,7738.0
2023-11-15 10:30:00,484.11,485.27,484.11,485.0,4121.0,477.3197,478.4635,477.3197,478.1972,4121.0
2023-11-15 10:40:00,485.0,485.91,483.88,484.53,6477.0,478.1972,479.0945,477.093,477.7338,6477.0
2023-11-15 10:50:00,484.26,486.2,484.26,486.2,7878.0,477.4676,479.3804,477.4676,479.3804,7878.0
2023-11-15 11:00:00,486.53,488.73,485.72,487.03,9717.0,479.7058,481.8749,478.9071,480.1988,9717.0
2023-11-15 11:10:00,486.72,486.72,483.42,483.67,5226.0,479.8931,479.8931,476.6394,476.8859,5226.0
2023-11-15 11:20:00,483.21,484.83,482.8,484.76,10602.0,476.4324,478.0296,476.0281,477.9606,10602.0
2023-11-15 11:30:00,485.0,485.01,482.13,483.09,3720.0,478.1972,478.2071,475.3675,476.314,3720.0
2023-11-15 11:40:00,482.25,482.9,481.01,482.83,10497.0,475.4858,476.1267,474.2632,476.0577,10497.0
2023-11-15 11:50:00,482.78,483.3,482.07,482.07,5199.0,476.0084,476.5211,475.3083,475.3083,5199.0
2023-11-15 12:00:00,481.61,483.23,481.61,482.9,4486.0,474.8548,476.4521,474.8548,476.1267,4486.0
2023-11-15 12:10:00,483.05,483.24,482.76,483.21,2100.0,476.2746,476.4619,475.9887,476.4324,2100.0
2023-11-15 12:20:00,483.08,483.49,482.72,483.35,2406.0,476.3042,476.7084,475.9492,476.5704,2406.0
2023-11-15 12:30:00,483.45,484.53,482.94,484.53,3651.0,476.669,477.7338,476.1661,477.7338,3651.0
2023-11-15 12:40:00,484.34,484.36,483.01,483.54,7682.0,477.5465,477.5662,476.2352,476.7577,7682.0
2023-11-15 12:50:00,483.18,483.64,483.0,483.0,3611.0,476.4028,476.8563,476.2253,476.2253,3611.0
2023-11-15 13:00:00,482.83,482.83,481.04,481.5,7521.0,476.0577,476.0577,474.2928,474.7463,7521.0
2023-11-15 13:10:00,481.16,481.16,479.86,480.99,8012.0,474.4111,474.4111,473.1293,474.2435,8012.0
2023-11-15 13:20:00,481.15,482.12,481.03,481.76,3403.0,474.4012,475.3576,474.2829,475.0027,3403.0
2023-11-15 13:30:00,482.07,482.56,481.91,482.28,2215.0,475.3083,475.7915,475.1506,475.5154,2215.0
2023-11-15 13:40:00,482.27,482.43,481.76,482.43,1400.0,475.5055,475.6633,475.0027,475.6633,1400.0
2023-11-15 13:50:00,482.22,482.22,481.78,482.01,2100.0,475.4562,475.4562,475.0224,475.2492,2100.0
2023-11-15 14:00:00,482.42,482.79,481.86,481.87,2952.0,475.6534,476.0182,475.1013,475.1112,2952.0
2023-11-15 14:10:00,481.84,482.07,480.0,480.43,2400.0,475.0816,475.3083,473.2674,473.6913,2400.0
2023-11-15 14:20:00,480.21,480.65,479.98,480.65,2845.0,473.4744,473.9083,473.2477,473.9083,2845.0
2023-11-15 14:30:00,481.08,481.1,480.78,480.95,2250.0,474.3322,474.352,474.0364,474.2041,2250.0
2023-11-15 14:40:00,481.08,481.18,480.18,480.22,2201.0,474.3322,474.4308,473.4449,473.4843,2201.0
2023-11-15 14:50:00,480.17,480.41,479.83,480.37,3860.0,473.435,473.6716,473.0998,473.6322,3860.0
2023-11-15 15:00:00,480.35,480.8,480.09,480.8,3087.0,473.6125,474.0562,473.3561,474.0562,3087.0
2023-11-15 15:10:00,480.86,481.68,480.68,481.54,6711.0,474.1153,474.9238,473.9378,474.7858,6711.0
2023-11-15 15:20:00,481.54,481.68,480.43,480.44,8691.0,474.7858,474.9238,473.6913,473.7012,8691.0
2023-11-15 15:30:00,480.77,481.59,480.49,481.59,11085.0,474.0266,474.8351,473.7505,474.8351,11085.0
2023-11-15 15:40:00,481.62,481.75,479.93,479.97,21968.0,474.8647,474.9928,473.1984,473.2378,21968.0
2023-11-15 15:50:00,479.4,481.17,479.39,479.76,36511.0,472.6758,474.421,472.6659,473.0307,36511.0
2023-11-16 09:30:00,477.8,481.94,476.19,478.99,12648.0,471.0982,475.1802,469.5108,472.2715,12648.0
2023-11-16 09:40:00,478.9,478.9,476.62,478.62,5189.0,472.1828,472.1828,469.9348,471.9067,5189.0
2023-11-16 09:50:00,478.58,479.66,476.66,476.67,2713.0,471.8673,472.9321,469.9742,469.9841,2713.0
2023-11-16 10:00:00,475.72,477.12,474.71,474.79,6699.0,469.0474,470.4278,468.0516,468.1305,6699.0
2023-11-16 10:10:00,474.65,474.65,469.66,470.11,14647.0,467.9924,467.9924,463.0724,463.5161,14647.0
2023-11-16 10:20:00,470.05,472.26,468.95,472.15,26934.0,463.4569,465.6359,462.3724,465.5275,26934.0
2023-11-16 10:30:00,472.02,473.01,470.62,471.38,6757.0,465.3993,466.3754,464.0189,464.7683,6757.0
2023-11-16 10:40:00,471.28,471.45,468.86,471.45,12503.0,464.6697,464.8373,462.2836,464.8373,12503.0
2023-11-16 10:50:00,471.61,472.27,469.38,470.66,12279.0,464.9951,465.6458,462.7963,464.0584,12279.0
2023-11-16 11:00:00,470.61,472.21,470.06,471.61,2919.0,464.0091,465.5866,463.4668,464.9951,2919.0
2023-11-16 11:10:00,471.22,472.19,471.03,471.17,3623.0,464.6105,465.5669,464.4232,464.5612,3623.0
2023-11-16 11:20:00,470.9,471.1,470.38,470.41,5968.0,464.295,464.4922,463.7823,463.8119,5968.0
2023-11-16 11:30:00,470.41,471.1,469.98,470.11,5032.0,463.8119,464.4922,463.3879,463.5161,5032.0
2023-11-16 11:40:00,470.24,470.24,469.31,469.61,5548.0,463.6443,463.6443,462.7273,463.0231,5548.0
2023-11-16 11:50:00,469.61,469.61,468.61,469.3,3550.0,463.0231,463.0231,462.0371,462.7175,3550.0
2023-11-16 12:00:00,469.37,471.12,469.14,470.92,11243.0,462.7865,464.5119,462.5597,464.3147,11243.0
2023-11-16 12:10:00,470.9,473.11,470.4,472.36,2850.0,464.295,466.474,463.802,465.7345,2850.0
2023-11-16 12:20:00,472.68,472.7,472.21,472.7,700.0,466.0501,466.0698,465.5866,466.0698,700.0
2023-11-16 12:30:00,472.81,473.06,472.38,473.06,2211.0,466.1782,466.4247,465.7543,466.4247,2211.0
2023-11-16 12:40:00,473.56,474.72,473.54,474.65,3535.0,466.9177,468.0614,466.898,467.9924,3535.0
2023-11-16 12:50:00,474.45,474.45,473.73,473.73,7526.0,467.7952,467.7952,467.0853,467.0853,7526.0
2023-11-16 13:00:00,474.18,474.52,473.25,473.25,4319.0,467.529,467.8642,466.6121,466.6121,4319.0
2023-11-16 13:10:00,473.28,473.28,471.78,471.78,3780.0,466.6416,466.6416,465.1627,465.1627,3780.0
2023-11-16 13:20:00,471.81,473.34,471.57,473.14,2138.0,465.1923,466.7008,464.9556,466.5036,2138.0
2023-11-16 13:30:00,472.94,473.49,471.99,472.81,4200.0,466.3064,466.8487,465.3697,466.1782,4200.0
2023-11-16 13:40:00,472.78,472.78,470.69,471.15,2933.0,466.1486,466.1486,464.088,464.5415,2933.0
2023-11-16 13:50:00,471.22,471.46,471.01,471.35,2795.0,464.6105,464.8472,464.4035,464.7387,2795.0
2023-11-16 14:00:00,471.47,472.46,471.25,472.42,2900.0,464.857,465.8331,464.6401,465.7937,2900.0
2023-11-16 14:10:00,472.56,472.97,472.16,472.74,3600.0,465.9317,466.336,465.5373,466.1092,3600.0
2023-11-16 14:20:00,472.75,472.86,471.79,472.01,1681.0,466.1191,466.2275,465.1725,465.3895,1681.0
2023-11-16 14:30:00,472.03,472.99,472.02,472.82,3066.0,465.4092,466.3557,465.3993,466.1881,3066.0
2023-11-16 14:40:00,472.87,473.83,472.74,473.83,2022.0,466.2374,467.1839,466.1092,467.1839,2022.0
2023-11-16 14:50:00,473.85,473.85,472.92,473.5,3741.0,467.2036,467.2036,466.2867,466.8586,3741.0
2023-11-16 15:00:00,473.5,473.83,472.91,472.91,3615.0,466.8586,467.1839,466.2768,466.2768,3615.0
2023-11-16 15:10:00,473.32,473.75,473.1,473.51,2478.0,466.6811,467.105,466.4642,466.8684,2478.0
2023-11-16 15:20:00,473.64,473.67,472.98,473.18,2257.0,466.9966,467.0262,466.3458,466.543,2257.0
2023-11-16 15:30:00,473.17,473.17,472.35,473.13,4506.0,466.5332,466.5332,465.7247,466.4937,4506.0
2023-11-16 15:40:00,473.02,473.08,472.2,473.04,6770.0,466.3853,466.4444,465.5768,466.405,6770.0
2023-11-16 15:50:00,473.08,474.82,472.75,474.3,34221.0,466.4444,468.16,466.1191,467.6473,34221.0
2023-11-17 09:30:00,479.17,479.47,476.5,479.46,29717.0,472.449,472.7448,469.8165,472.735,29717.0
2023-11-17 09:40:00,479.45,479.45,475.25,476.42,14384.0,472.7251,472.7251,468.584,469.7376,14384.0
2023-11-17 09:50:00,476.98,479.02,475.97,477.36,11076.0,470.2897,472.3011,469.2939,470.6644,11076.0
2023-11-17 10:00:00,477.72,479.01,476.59,477.48,19539.0,471.0194,472.2913,469.9052,470.7827,19539.0
2023-11-17 10:10:00,477.24,479.29,477.06,479.29,4399.0,470.5461,472.5673,470.3686,472.5673,4399.0
2023-11-17 10:20:00,479.45,479.57,478.13,478.74,2200.0,472.7251,472.8434,471.4236,472.0251,2200.0
2023-11-17 10:30:00,478.45,479.37,478.44,479.24,3004.0,471.7391,472.6462,471.7293,472.518,3004.0
2023-11-17 10:40:00,478.57,479.86,478.51,479.84,3339.0,471.8574,473.1293,471.7983,473.1096,3339.0
2023-11-17 10:50:00,479.79,480.72,479.67,480.21,2819.0,473.0603,473.9773,472.942,473.4744,2819.0
2023-11-17 11:00:00,480.13,480.56,479.72,480.42,4291.0,473.3956,473.8195,472.9913,473.6815,4291.0
2023-11-17 11:10:00,480.58,482.0,480.57,481.75,4396.0,473.8392,475.2393,473.8294,474.9928,4396.0
2023-11-17 11:20:00,481.6,481.75,480.45,480.5,8300.0,474.8449,474.9928,473.7111,473.7604,8300.0
2023-11-17 11:30:00,480.56,481.03,479.91,480.94,2467.0,473.8195,474.2829,473.1786,474.1942,2467.0
2023-11-17 11:40:00,480.35,480.8,480.11,480.8,1901.0,473.6125,474.0562,473.3758,474.0562,1901.0
2023-11-17 11:50:00,480.95,481.17,480.34,480.75,3203.0,474.2041,474.421,473.6026,474.0069,3203.0
2023-11-17 12:00:00,480.91,481.36,480.47,481.11,2845.0,474.1646,474.6083,473.7308,474.3618,2845.0
2023-11-17 12:10:00,481.15,481.4,480.71,481.29,1976.0,474.4012,474.6477,473.9674,474.5393,1976.0
2023-11-17 12:20:00,481.37,481.46,481.02,481.02,2528.0,474.6182,474.7069,474.2731,474.2731,2528.0
2023-11-17 12:30:00,481.38,481.59,480.6,481.16,6067.0,474.628,474.8351,473.859,474.4111,6067.0
2023-11-17 12:40:00,481.04,481.17,480.5,480.82,2109.0,474.2928,474.421,473.7604,474.0759,2109.0
2023-11-17 12:50:00,481.02,481.51,480.93,481.45,3364.0,474.2731,474.7562,474.1843,474.697,3364.0
2023-11-17 13:00:00,481.54,481.98,481.47,481.54,2668.0,474.7858,475.2196,474.7168,474.7858,2668.0
2023-11-17 13:10:00,482.07,483.14,481.98,483.14,3367.0,475.3083,476.3633,475.2196,476.3633,3367.0
2023-11-17 13:20:00,482.96,483.14,482.6,483.07,1745.0,476.1859,476.3633,475.8309,476.2943,1745.0
2023-11-17 13:30:00,483.28,483.33,482.94,483.22,1972.0,476.5014,476.5507,476.1661,476.4422,1972.0
2023-11-17 13:40:00,483.38,484.33,483.37,483.69,5408.0,476.6,477.5366,476.5901,476.9056,5408.0
2023-11-17 13:50:00,483.53,484.62,482.99,484.23,4926.0,476.7479,477.8226,476.2154,477.438,4926.0
2023-11-17 14:00:00,484.62,484.8,484.14,484.47,3656.0,477.8226,478.0001,477.3493,477.6747,3656.0
2023-11-17 14:10:00,484.48,484.52,483.74,484.26,4966.0,477.6845,477.724,476.9549,477.4676,4966.0
2023-11-17 14:20:00,484.16,484.23,483.78,484.09,2357.0,477.369,477.438,476.9944,477.3,2357.0
2023-11-17 14:30:00,484.25,484.85,484.21,484.85,34351.0,477.4578,478.0494,477.4183,478.0494,34351.0
2023-11-17 14:40:00,484.77,484.77,483.96,483.96,10042.0,477.9705,477.9705,477.1718,477.1718,10042.0
2023-11-17 14:50:00,483.96,484.08,483.73,483.94,3090.0,477.1718,477.2902,476.9451,477.1521,3090.0
2023-11-17 15:00:00,483.71,483.71,483.21,483.4,4640.0,476.9253,476.9253,476.4324,476.6197,4640.0
2023-11-17 15:10:00,483.24,483.24,481.8,482.1,4274.0,476.4619,476.4619,475.0421,475.3379,4274.0
2023-11-17 15:20:00,482.0,482.97,481.83,482.72,3008.0,475.2393,476.1957,475.0717,475.9492,3008.0
2023-11-17 15:30:00,482.92,483.0,481.78,481.96,15316.0,476.1464,476.2253,475.0224,475.1999,15316.0
2023-11-17 15:40:00,481.85,482.08,481.0,481.0,8229.0,475.0914,475.3182,474.2534,474.2534,8229.0
2023-11-17 15:50:00,480.92,481.45,480.59,481.21,27892.0,474.1745,474.697,473.8491,474.4604,27892.0
2023-11-20 09:30:00,467.69,469.01,458.01,467.72,81182.0,461.13,462.4315,451.5858,461.1596,81182.0
2023-11-20 09:40:00,467.81,469.96,465.52,465.75,29357.0,461.2484,463.3682,458.9905,459.2173,29357.0
2023-11-20 09:50:00,465.73,469.26,464.11,468.79,18242.0,459.1975,462.678,457.6003,462.2146,18242.0
2023-11-20 10:00:00,468.37,469.69,468.25,469.18,24278.0,461.8005,463.102,461.6822,462.5991,24278.0
2023-11-20 10:10:00,469.17,473.19,469.16,473.19,17301.0,462.5893,466.5529,462.5794,466.5529,17301.0
2023-11-20 10:20:00,472.67,473.49,471.3,473.2,21696.0,466.0402,466.8487,464.6894,466.5628,21696.0
2023-11-20 10:30:00,473.62,473.62,471.97,472.7,7405.0,466.9769,466.9769,465.35,466.0698,7405.0
2023-11-20 10:40:00,472.74,472.92,471.86,472.46,4871.0,466.1092,466.2867,465.2416,465.8331,4871.0
2023-11-20 10:50:00,472.46,472.81,471.75,472.37,7461.0,465.8331,466.1782,465.1331,465.7444,7461.0
2023-11-20 11:00:00,472.37,472.37,469.82,469.82,10693.0,465.7444,465.7444,463.2302,463.2302,10693.0
2023-11-20 11:10:00,469.92,470.39,469.44,469.89,13873.0,463.3288,463.7922,462.8555,463.2992,13873.0
2023-11-20 11:20:00,469.64,469.82,468.2,469.22,18109.0,463.0527,463.2302,461.6329,462.6386,18109.0
2023-11-20 11:30:00,469.55,470.82,469.55,470.27,4887.0,462.964,464.2161,462.964,463.6739,4887.0
2023-11-20 11:40:00,469.68,470.57,469.54,469.9,6999.0,463.0921,463.9696,462.9541,463.309,6999.0
2023-11-20 11:50:00,470.2,471.68,470.02,471.29,8993.0,463.6048,465.0641,463.4274,464.6795,8993.0
2023-11-20 12:00:00,471.02,471.97,471.02,471.91,3801.0,464.4133,465.35,464.4133,465.2909,3801.0
2023-11-20 12:10:00,472.04,472.04,470.63,470.97,3915.0,465.419,465.419,464.0288,464.364,3915.0
2023-11-20 12:20:00,470.82,472.39,470.73,471.98,3222.0,464.2161,465.7641,464.1274,465.3599,3222.0
2023-11-20 12:30:00,471.84,472.45,471.54,472.31,4303.0,465.2218,465.8233,464.926,465.6852,4303.0
2023-11-20 12:40:00,472.36,472.36,471.19,471.62,1400.0,465.7345,465.7345,464.581,465.0049,1400.0
2023-11-20 12:50:00,471.89,472.54,471.26,472.54,5742.0,465.2711,465.912,464.65,465.912,5742.0
2023-11-20 13:00:00,472.37,473.98,472.29,473.98,5718.0,465.7444,467.3318,465.6655,467.3318,5718.0
2023-11-20 13:10:00,474.25,474.57,473.84,474.09,3242.0,467.598,467.9135,467.1938,467.4403,3242.0
2023-11-20 13:20:00,474.36,474.47,473.96,474.04,3622.0,467.7065,467.8149,467.3121,467.391,3622.0
2023-11-20 13:30:00,474.42,474.63,473.1,473.36,3284.0,467.7656,467.9727,466.4642,466.7205,3284.0
2023-11-20 13:40:00,473.8,473.8,472.73,472.81,2806.0,467.1543,467.1543,466.0994,466.1782,2806.0
2023-11-20 13:50:00,472.81,473.5,472.0,472.0,4629.0,466.1782,466.8586,465.3796,465.3796,4629.0
2023-11-20 14:00:00,472.04,473.1,472.04,472.36,4232.0,465.419,466.4642,465.419,465.7345,4232.0
2023-11-20 14:10:00,472.52,472.81,471.84,471.84,1500.0,465.8923,466.1782,465.2218,465.2218,1500.0
2023-11-20 14:20:00,471.87,472.14,471.6,471.6,1935.0,465.2514,465.5176,464.9852,464.9852,1935.0
2023-11-20 14:30:00,472.04,472.54,472.04,472.4,3300.0,465.419,465.912,465.419,465.774,3300.0
2023-11-20 14:40:00,472.42,472.94,472.4,472.94,2885.0,465.7937,466.3064,465.774,466.3064,2885.0
2023-11-20 14:50:00,472.69,472.79,472.08,472.45,3337.0,466.0599,466.1585,465.4585,465.8233,3337.0
2023-11-20 15:00:00,472.49,472.73,472.11,472.21,2002.0,465.8627,466.0994,465.488,465.5866,2002.0
2023-11-20 15:10:00,472.25,472.7,471.71,471.71,4171.0,465.6261,466.0698,465.0937,465.0937,4171.0
2023-11-20 15:20:00,471.82,472.84,471.37,472.84,3359.0,465.2021,466.2078,464.7584,466.2078,3359.0
2023-11-20 15:30:00,472.88,473.29,472.29,472.72,8673.0,466.2472,466.6515,465.6655,466.0895,8673.0
2023-11-20 15:40:00,472.67,473.16,471.8,472.02,9653.0,466.0402,466.5233,465.1824,465.3993,9653.0
2023-11-20 15:50:00,471.8,472.39,471.05,471.89,25469.0,465.1824,465.7641,464.4429,465.2711,25469.0
2023-11-21 09:30:00,470.0,470.0,465.56,466.49,44096.0,463.4076,463.4076,459.0299,459.9469,44096.0
2023-11-21 09:40:00,466.95,467.3,464.71,464.71,16343.0,460.4004,460.7455,458.1918,458.1918,16343.0
2023-11-21 09:50:00,464.81,467.0,463.67,466.99,10821.0,458.2904,460.4497,457.1664,460.4399,10821.0
2023-11-21 10:00:00,466.74,468.53,466.4,468.07,85401.0,460.1934,461.9583,459.8581,461.5047,85401.0
2023-11-21 10:10:00,468.07,469.02,467.25,468.1,16010.0,461.5047,462.4414,460.6962,461.5343,16010.0
2023-11-21 10:20:00,468.26,468.42,466.89,467.39,3300.0,461.692,461.8498,460.3413,460.8343,3300.0
2023-11-21 10:30:00,467.73,467.73,466.94,467.41,3924.0,461.1695,461.1695,460.3906,460.854,3924.0
2023-11-21 10:40:00,467.68,469.1,467.68,468.78,11731.0,461.1202,462.5203,461.1202,462.2048,11731.0
2023-11-21 10:50:00,469.28,469.91,468.81,469.13,3315.0,462.6977,463.3189,462.2343,462.5498,3315.0
2023-11-21 11:00:00,469.51,470.32,469.16,470.28,6320.0,462.9245,463.7232,462.5794,463.6837,6320.0
2023-11-21 11:10:00,470.51,470.51,468.56,468.78,2663.0,463.9105,463.9105,461.9878,462.2048,2663.0
2023-11-21 11:20:00,468.7,469.46,468.69,469.46,2036.0,462.1259,462.8752,462.116,462.8752,2036.0
2023-11-21 11:30:00,469.12,469.92,468.85,469.72,3726.0,462.54,463.3288,462.2738,463.1316,3726.0
2023-11-21 11:40:00,469.47,470.01,469.43,470.0,1080.0,462.8851,463.4175,462.8456,463.4076,1080.0
2023-11-21 11:50:00,470.08,470.08,469.59,469.59,1889.0,463.4865,463.4865,463.0034,463.0034,1889.0
2023-11-21 12:00:00,469.51,470.0,469.51,470.0,2185.0,462.9245,463.4076,462.9245,463.4076,2185.0
2023-11-21 12:10:00,469.85,469.89,469.44,469.45,950.0,463.2597,463.2992,462.8555,462.8654,950.0
2023-11-21 12:20:00,469.1,469.11,468.67,468.67,1100.0,462.5203,462.5301,462.0963,462.0963,1100.0
2023-11-21 12:30:00,468.99,469.38,468.72,468.73,1317.0,462.4118,462.7963,462.1456,462.1555,1317.0
2023-11-21 12:40:00,469.02,469.56,468.52,469.29,4581.0,462.4414,462.9738,461.9484,462.7076,4581.0
2023-11-21 12:50:00,469.29,469.4,468.96,468.96,3985.0,462.7076,462.8161,462.3822,462.3822,3985.0
2023-11-21 13:00:00,468.84,468.84,468.0,468.23,1418.0,462.2639,462.2639,461.4357,461.6625,1418.0
2023-11-21 13:10:00,467.88,468.0,467.61,467.61,1100.0,461.3174,461.4357,461.0512,461.0512,1100.0
2023-11-21 13:20:00,467.5,468.04,467.5,468.04,3707.0,460.9427,461.4751,460.9427,461.4751,3707.0
2023-11-21 13:30:00,468.05,468.57,468.01,468.33,2918.0,461.485,461.9977,461.4456,461.7611,2918.0
2023-11-21 13:40:00,468.56,468.63,468.35,468.38,1036.0,461.9878,462.0569,461.7808,461.8104,1036.0
2023-11-21 13:50:00,468.57,468.68,468.22,468.22,2825.0,461.9977,462.1062,461.6526,461.6526,2825.0
2023-11-21 14:00:00,468.18,468.45,467.86,468.14,902.0,461.6132,461.8794,461.2977,461.5737,902.0
2023-11-21 14:10:00,468.03,468.82,467.85,467.85,2386.0,461.4653,462.2442,461.2878,461.2878,2386.0
2023-11-21 14:20:00,468.22,468.47,467.91,468.2,3050.0,461.6526,461.8991,461.347,461.6329,3050.0
2023-11-21 14:30:00,468.15,468.15,467.44,467.76,2238.0,461.5836,461.5836,460.8836,461.1991,2238.0
2023-11-21 14:40:00,468.0,468.27,467.82,468.12,1679.0,461.4357,461.7019,461.2582,461.554,1679.0
2023-11-21 14:50:00,467.81,467.91,467.3,467.75,6092.0,461.2484,461.347,460.7455,461.1892,6092.0
2023-11-21 15:00:00,467.81,468.2,467.72,467.86,2087.0,461.2484,461.6329,461.1596,461.2977,2087.0
2023-11-21 15:10:00,467.68,467.86,467.52,467.75,2714.0,461.1202,461.2977,460.9624,461.1892,2714.0
2023-11-21 15:20:00,467.68,467.79,467.47,467.62,2669.0,461.1202,461.2286,460.9131,461.061,2669.0
2023-11-21 15:30:00,467.72,467.9,467.09,467.55,8821.0,461.1596,461.3371,460.5385,460.992,8821.0
2023-11-21 15:40:00,467.39,467.71,467.12,467.56,5172.0,460.8343,461.1498,460.568,461.0019,5172.0
2023-11-21 15:50:00,467.51,467.7,466.13,466.21,28963.0,460.9526,461.1399,459.5919,459.6708,28963.0
2023-11-22 09:30:00,465.45,467.34,461.27,465.6,11309.0,458.9215,460.785,454.8001,459.0694,11309.0
2023-11-22 09:40:00,465.48,467.01,463.07,463.09,7003.0,458.951,460.4596,456.5748,456.5946,7003.0
2023-11-22 09:50:00,463.2,463.97,460.38,463.96,22517.0,456.703,457.4622,453.9226,457.4524,22517.0
2023-11-22 10:00:00,463.44,464.21,461.34,461.71,4212.0,456.9397,457.6989,454.8691,455.2339,4212.0
2023-11-22 10:10:00,461.6,462.74,461.03,461.18,13183.0,455.1255,456.2495,454.5635,454.7114,13183.0
2023-11-22 10:20:00,461.54,463.39,460.0,463.39,11299.0,455.0663,456.8904,453.5479,456.8904,11299.0
2023-11-22 10:30:00,463.34,464.87,463.34,464.87,3325.0,456.8411,458.3496,456.8411,458.3496,3325.0
2023-11-22 10:40:00,464.09,464.68,463.15,463.55,10712.0,457.5805,458.1623,456.6537,457.0481,10712.0
2023-11-22 10:50:00,463.58,463.58,461.5,463.19,3440.0,457.0777,457.0777,455.0269,456.6932,3440.0
2023-11-22 11:00:00,463.71,463.78,462.71,463.4,3872.0,457.2059,457.2749,456.2199,456.9002,3872.0
2023-11-22 11:10:00,463.24,463.8,462.45,463.29,3533.0,456.7425,457.2946,455.9635,456.7918,3533.0
2023-11-22 11:20:00,463.12,463.48,462.15,463.23,7066.0,456.6241,456.9791,455.6677,456.7326,7066.0
2023-11-22 11:30:00,463.0,463.94,462.96,463.26,5464.0,456.5058,457.4326,456.4664,456.7622,5464.0
2023-11-22 11:40:00,463.25,464.49,462.9,464.19,3984.0,456.7523,457.9749,456.4072,457.6791,3984.0
2023-11-22 11:50:00,464.54,465.45,464.3,465.19,4749.0,458.0242,458.9215,457.7876,458.6651,4749.0
2023-11-22 12:00:00,465.44,466.09,465.2,465.56,3308.0,458.9116,459.5525,458.675,459.0299,3308.0
2023-11-22 12:10:00,466.01,466.41,464.75,465.06,4845.0,459.4736,459.868,458.2313,458.5369,4845.0
2023-11-22 12:20:00,465.21,465.31,464.24,464.77,5031.0,458.6848,458.7834,457.7284,458.251,5031.0
2023-11-22 12:30:00,464.57,464.58,463.74,464.18,1900.0,458.0538,458.0637,457.2354,457.6693,1900.0
2023-11-22 12:40:00,463.93,463.93,463.04,463.1,1399.0,457.4228,457.4228,456.5453,456.6044,1399.0
2023-11-22 12:50:00,463.0,463.64,463.0,463.62,1757.0,456.5058,457.1369,456.5058,457.1171,1757.0
2023-11-22 13:00:00,463.72,464.51,463.72,463.75,1991.0,457.2157,457.9946,457.2157,457.2453,1991.0
2023-11-22 13:10:00,463.78,464.06,463.47,463.62,1578.0,457.2749,457.551,456.9692,457.1171,1578.0
2023-11-22 13:20:00,464.09,464.35,463.84,464.25,1990.0,457.5805,457.8369,457.334,457.7383,1990.0
2023-11-22 13:30:00,464.52,464.68,464.37,464.56,2657.0,458.0045,458.1623,457.8566,458.0439,2657.0
2023-11-22 13:40:00,464.36,464.49,463.7,464.37,4567.0,457.8468,457.9749,457.196,457.8566,4567.0
2023-11-22 13:50:00,464.21,465.1,464.21,464.69,2976.0,457.6989,458.5764,457.6989,458.1721,2976.0
2023-11-22 14:00:00,464.9,465.1,464.73,464.73,1300.0,458.3792,458.5764,458.2116,458.2116,1300.0
2023-11-22 14:10:00,464.51,464.65,463.79,464.35,3937.0,457.9946,458.1327,457.2847,457.8369,3937.0
2023-11-22 14:20:00,464.19,464.6,463.54,464.6,3629.0,457.6791,458.0834,457.0383,458.0834,3629.0
2023-11-22 14:30:00,464.33,464.33,461.95,462.1,2447.0,457.8172,457.8172,455.4706,455.6185,2447.0
2023-11-22 14:40:00,462.25,462.58,461.95,462.1,2008.0,455.7663,456.0917,455.4706,455.6185,2008.0
2023-11-22 14:50:00,462.31,463.4,462.29,462.91,3517.0,455.8255,456.9002,455.8058,456.4171,3517.0
2023-11-22 15:00:00,463.08,464.13,462.93,463.7,3005.0,456.5847,457.62,456.4368,457.196,3005.0
2023-11-22 15:10:00,463.69,464.16,463.24,464.16,3698.0,457.1861,457.6496,456.7425,457.6496,3698.0
2023-11-22 15:20:00,464.09,464.43,463.33,464.43,4963.0,457.5805,457.9158,456.8312,457.9158,4963.0
2023-11-22 15:30:00,464.71,464.73,464.12,464.32,5965.0,458.1918,458.2116,457.6101,457.8073,5965.0
2023-11-22 15:40:00,464.27,464.5,463.99,464.3,9409.0,457.758,457.9848,457.4819,457.7876,9409.0
2023-11-22 15:50:00,464.01,464.52,463.23,463.32,24516.0,457.5017,458.0045,456.7326,456.8213,24516.0
2023-11-24 09:30:00,464.4,466.13,462.02,463.44,6123.0,457.8862,459.5919,455.5396,456.9397,6123.0
2023-11-24 09:40:00,462.52,465.63,462.52,464.17,4669.0,456.0326,459.0989,456.0326,457.6594,4669.0
2023-11-24 09:50:00,464.25,465.19,463.88,464.16,2538.0,457.7383,458.6651,457.3735,457.6496,2538.0
2023-11-24 10:00:00,465.1,468.28,464.45,467.02,5921.0,458.5764,461.7118,457.9355,460.4694,5921.0
2023-11-24 10:10:00,467.51,467.63,466.51,467.29,2495.0,460.9526,461.0709,459.9666,460.7357,2495.0
2023-11-24 10:20:00,467.7,469.35,467.7,468.83,2590.0,461.1399,462.7668,461.1399,462.2541,2590.0
2023-11-24 10:30:00,468.88,468.98,467.94,468.98,1677.0,462.3034,462.4019,461.3765,462.4019,1677.0
2023-11-24 10:40:00,468.88,468.99,468.0,468.04,900.0,462.3034,462.4118,461.4357,461.4751,900.0
2023-11-24 10:50:00,468.19,468.31,467.56,467.95,1851.0,461.623,461.7413,461.0019,461.3864,1851.0
2023-11-24 11:00:00,467.97,468.29,467.97,468.29,700.0,461.4061,461.7216,461.4061,461.7216,700.0
2023-11-24 11:10:00,467.91,468.33,467.56,467.56,900.0,461.347,461.7611,461.0019,461.0019,900.0
2023-11-24 11:20:00,467.85,469.22,467.39,467.39,2933.0,461.2878,462.6386,460.8343,460.8343,2933.0
2023-11-24 11:30:00,467.64,467.76,466.8,467.0,2588.0,461.0807,461.1991,460.2525,460.4497,2588.0
2023-11-24 11:40:00,467.18,467.18,466.64,467.03,1241.0,460.6272,460.6272,460.0948,460.4793,1241.0
2023-11-24 11:50:00,466.56,466.72,466.29,466.6,1402.0,460.0159,460.1736,459.7497,460.0553,1402.0
2023-11-24 12:00:00,466.58,466.77,465.71,465.99,1650.0,460.0356,460.2229,459.1778,459.4539,1650.0
2023-11-24 12:10:00,466.39,467.11,466.39,466.72,4699.0,459.8483,460.5582,459.8483,460.1736,4699.0
2023-11-24 12:20:00,466.77,467.08,466.25,466.35,2537.0,460.2229,460.5286,459.7102,459.8088,2537.0
2023-11-24 12:30:00,466.11,467.34,466.09,466.98,3448.0,459.5722,460.785,459.5525,460.43,3448.0
2023-11-24 12:40:00,467.29,468.05,467.09,467.55,8668.0,460.7357,461.485,460.5385,460.992,8668.0
2023-11-24 12:50:00,467.23,467.77,467.03,467.58,5805.0,460.6765,461.2089,460.4793,461.0216,5805.0
2023-11-27 09:30:00,462.88,464.32,461.33,464.32,6669.0,456.3875,457.8073,454.8593,457.8073,6669.0
2023-11-27 09:40:00,463.54,464.25,461.89,462.86,15294.0,457.0383,457.7383,455.4114,456.3678,15294.0
2023-11-27 09:50:00,463.44,464.02,461.93,463.92,10399.0,456.9397,457.5115,455.4508,457.4129,10399.0
2023-11-27 10:00:00,463.53,464.17,462.21,464.0,7344.0,457.0284,457.6594,455.7269,457.4918,7344.0
2023-11-27 10:10:00,464.14,464.99,464.0,464.29,11057.0,457.6298,458.4679,457.4918,457.7777,11057.0
2023-11-27 10:20:00,464.83,466.01,464.41,466.01,3078.0,458.3102,459.4736,457.896,459.4736,3078.0
2023-11-27 10:30:00,465.52,465.71,464.88,465.21,3583.0,458.9905,459.1778,458.3595,458.6848,3583.0
2023-11-27 10:40:00,465.25,466.35,464.53,465.26,3954.0,458.7243,459.8088,458.0144,458.7341,3954.0
2023-11-27 10:50:00,465.34,465.34,464.35,464.62,1332.0,458.813,458.813,457.8369,458.1031,1332.0
2023-11-27 11:00:00,464.21,464.54,463.6,464.54,2050.0,457.6989,458.0242,457.0974,458.0242,2050.0
2023-11-27 11:10:00,464.2,464.28,463.26,463.81,3524.0,457.689,457.7679,456.7622,457.3045,3524.0
2023-11-27 11:20:00,463.85,464.35,463.78,464.35,7081.0,457.3439,457.8369,457.2749,457.8369,7081.0
2023-11-27 11:30:00,464.33,464.33,463.74,463.82,2300.0,457.8172,457.8172,457.2354,457.3143,2300.0
2023-11-27 11:40:00,464.0,464.22,463.28,463.48,1500.0,457.4918,457.7087,456.7819,456.9791,1500.0
2023-11-27 11:50:00,463.47,463.79,462.57,462.58,2101.0,456.9692,457.2847,456.0819,456.0917,2101.0
2023-11-27 12:00:00,462.55,462.83,462.11,462.61,2175.0,456.0621,456.3382,455.6283,456.1213,2175.0
2023-11-27 12:10:00,462.39,462.58,462.06,462.06,600.0,455.9044,456.0917,455.579,455.579,600.0
2023-11-27 12:20:00,462.14,462.26,461.19,461.44,4444.0,455.6579,455.7762,454.7212,454.9677,4444.0
2023-11-27 12:30:00,461.42,462.2,461.21,461.88,5309.0,454.948,455.717,454.7409,455.4015,5309.0
2023-11-27 12:40:00,461.9,461.92,461.46,461.46,1060.0,455.4213,455.441,454.9874,454.9874,1060.0
2023-11-27 12:50:00,461.6,462.03,461.38,462.03,2672.0,455.1255,455.5494,454.9085,455.5494,2672.0
2023-11-27 13:00:00,461.73,462.34,461.46,462.23,1517.0,455.2536,455.8551,454.9874,455.7466,1517.0
2023-11-27 13:10:00,462.62,462.62,462.07,462.24,728.0,456.1312,456.1312,455.5889,455.7565,728.0
2023-11-27 13:20:00,462.24,462.29,461.49,461.87,2710.0,455.7565,455.8058,455.017,455.3917,2710.0
2023-11-27 13:30:00,462.01,462.78,461.98,462.55,3002.0,455.5297,456.2889,455.5001,456.0621,3002.0
2023-11-27 13:40:00,462.53,462.81,462.31,462.73,1500.0,456.0424,456.3185,455.8255,456.2396,1500.0
2023-11-27 13:50:00,462.9,462.9,462.54,462.54,1035.0,456.4072,456.4072,456.0523,456.0523,1035.0
2023-11-27 14:00:00,462.94,463.57,462.94,463.24,4083.0,456.4467,457.0678,456.4467,456.7425,4083.0
2023-11-27 14:10:00,463.33,463.74,463.22,463.52,1401.0,456.8312,457.2354,456.7227,457.0185,1401.0
2023-11-27 14:20:00,463.53,463.53,462.93,462.94,5398.0,457.0284,457.0284,456.4368,456.4467,5398.0
2023-11-27 14:30:00,462.99,463.61,462.84,463.61,2354.0,456.496,457.1073,456.3481,457.1073,2354.0
2023-11-27 14:40:00,463.32,463.33,462.27,462.28,2602.0,456.8213,456.8312,455.7861,455.7959,2602.0
2023-11-27 14:50:00,462.29,462.36,462.09,462.36,1501.0,455.8058,455.8748,455.6086,455.8748,1501.0
2023-11-27 15:00:00,462.38,462.61,462.03,462.52,4493.0,455.8945,456.1213,455.5494,456.0326,4493.0
2023-11-27 15:10:00,462.76,463.01,462.43,462.89,2951.0,456.2692,456.5157,455.9438,456.3974,2951.0
2023-11-27 15:20:00,463.24,463.38,463.03,463.3,1923.0,456.7425,456.8805,456.5354,456.8016,1923.0
2023-11-27 15:30:00,463.45,464.24,463.33,464.01,4432.0,456.9495,457.7284,456.8312,457.5017,4432.0
2023-11-27 15:40:00,464.27,464.73,464.0,464.0,6562.0,457.758,458.2116,457.4918,457.4918,6562.0
2023-11-27 15:50:00,463.77,464.78,463.59,463.74,23418.0,457.265,458.2609,457.0876,457.2354,23418.0
2023-11-28 09:30:00,462.25,462.25,460.1,461.49,7377.0,455.7663,455.7663,453.6465,455.017,7377.0
2023-11-28 09:40:00,461.18,462.23,461.18,461.77,1390.0,454.7114,455.7466,454.7114,455.2931,1390.0
2023-11-28 09:50:00,461.31,461.5,460.14,460.51,2009.0,454.8395,455.0269,453.6859,454.0508,2009.0
2023-11-28 10:00:00,460.39,461.99,459.76,461.29,2744.0,453.9324,455.51,453.3113,454.8198,2744.0
2023-11-28 10:10:00,461.0,462.44,461.0,462.44,1494.0,454.5339,455.9537,454.5339,455.9537,1494.0
2023-11-28 10:20:00,462.56,462.56,461.9,462.17,3012.0,456.072,456.072,455.4213,455.6875,3012.0
2023-11-28 10:30:00,461.75,462.25,461.72,461.72,700.0,455.2734,455.7663,455.2438,455.2438,700.0
2023-11-28 10:40:00,461.97,463.48,461.58,463.48,1595.0,455.4903,456.9791,455.1057,456.9791,1595.0
2023-11-28 10:50:00,462.86,464.2,462.85,464.11,1395.0,456.3678,457.689,456.3579,457.6003,1395.0
2023-11-28 11:00:00,464.56,465.21,464.21,464.78,1770.0,458.0439,458.6848,457.6989,458.2609,1770.0
2023-11-28 11:10:00,464.54,464.54,464.01,464.43,799.0,458.0242,458.0242,457.5017,457.9158,799.0
2023-11-28 11:20:00,464.17,464.83,464.17,464.42,504.0,457.6594,458.3102,457.6594,457.9059,504.0
2023-11-28 11:30:00,464.76,465.1,464.75,465.0,4310.0,458.2411,458.5764,458.2313,458.4778,4310.0
2023-11-28 11:40:00,465.0,465.04,464.1,464.1,3453.0,458.4778,458.5172,457.5904,457.5904,3453.0
2023-11-28 11:50:00,463.8,464.03,463.78,463.98,1219.0,457.2946,457.5214,457.2749,457.4721,1219.0
2023-11-28 12:00:00,463.87,463.87,462.71,463.27,8553.0,457.3636,457.3636,456.2199,456.772,8553.0
2023-11-28 12:10:00,463.12,463.13,462.06,462.06,3388.0,456.6241,456.634,455.579,455.579,3388.0
2023-11-28 12:20:00,461.76,461.77,460.46,460.46,4354.0,455.2832,455.2931,454.0015,454.0015,4354.0
2023-11-28 12:30:00,460.26,460.39,459.48,460.09,3471.0,453.8043,453.9324,453.0352,453.6366,3471.0
2023-11-28 12:40:00,459.58,459.58,458.95,458.95,500.0,453.1338,453.1338,452.5126,452.5126,500.0
2023-11-28 12:50:00,458.6,459.25,458.33,458.33,1100.0,452.1675,452.8084,451.9013,451.9013,1100.0
2023-11-28 13:00:00,458.33,458.33,456.0,456.88,4033.0,451.9013,451.9013,449.604,450.4717,4033.0
2023-11-28 13:10:00,456.28,456.28,455.0,455.46,4213.0,449.8801,449.8801,448.618,449.0716,4213.0
2023-11-28 13:20:00,455.09,456.27,454.71,456.27,2937.0,448.7068,449.8702,448.3321,449.8702,2937.0
2023-11-28 13:30:00,456.25,456.31,455.77,456.03,1300.0,449.8505,449.9097,449.3772,449.6336,1300.0
2023-11-28 13:40:00,455.91,456.65,455.9,456.42,4752.0,449.5153,450.2449,449.5054,450.0181,4752.0
2023-11-28 13:50:00,456.4,456.9,456.39,456.41,3357.0,449.9984,450.4914,449.9885,450.0083,3357.0
2023-11-28 14:00:00,456.91,457.16,456.66,456.69,1262.0,450.5012,450.7477,450.2548,450.2843,1262.0
2023-11-28 14:10:00,457.13,457.36,456.5,456.53,5018.0,450.7182,450.9449,450.097,450.1266,5018.0
2023-11-28 14:20:00,456.81,457.11,456.33,456.76,7499.0,450.4026,450.6984,449.9294,450.3534,7499.0
2023-11-28 14:30:00,456.97,457.27,456.74,457.25,1703.0,450.5604,450.8562,450.3336,450.8365,1703.0
2023-11-28 14:40:00,457.55,457.9,457.25,457.25,2652.0,451.1323,451.4774,450.8365,450.8365,2652.0
2023-11-28 14:50:00,457.22,457.77,457.22,457.77,1405.0,450.8069,451.3492,450.8069,451.3492,1405.0
2023-11-28 15:00:00,457.42,457.9,457.07,457.07,3216.0,451.0041,451.4774,450.659,450.659,3216.0
2023-11-28 15:10:00,457.25,457.25,456.47,456.47,7716.0,450.8365,450.8365,450.0674,450.0674,7716.0
2023-11-28 15:20:00,456.12,456.12,455.5,455.5,12982.0,449.7223,449.7223,449.111,449.111,12982.0
2023-11-28 15:30:00,455.98,456.21,455.57,455.57,3160.0,449.5843,449.8111,449.18,449.18,3160.0
2023-11-28 15:40:00,455.07,455.75,455.02,455.67,5464.0,448.6871,449.3575,448.6378,449.2786,5464.0
2023-11-28 15:50:00,457.21,457.21,455.08,456.16,19990.0,450.797,450.797,448.6969,449.7618,19990.0
2023-11-29 09:30:00,461.79,466.49,461.53,466.46,11152.0,455.3128,459.9469,455.0564,459.9173,11152.0
2023-11-29 09:40:00,466.88,470.0,466.48,470.0,13635.0,460.3314,463.4076,459.937,463.4076,13635.0
2023-11-29 09:50:00,469.94,474.11,469.74,472.91,23300.0,463.3485,467.46,463.1513,466.2768,23300.0
2023-11-29 10:00:00,473.09,474.55,472.92,473.4,23542.0,466.4543,467.8938,466.2867,466.76,23542.0
2023-11-29 10:10:00,473.32,473.6,471.09,471.1,25221.0,466.6811,466.9571,464.4824,464.4922,25221.0
2023-11-29 10:20:00,470.81,472.13,469.95,471.93,11378.0,464.2063,465.5078,463.3583,465.3106,11378.0
2023-11-29 10:30:00,471.92,472.35,470.97,471.5,8964.0,465.3007,465.7247,464.364,464.8866,8964.0
2023-11-29 10:40:00,471.62,471.62,470.3,470.85,2965.0,465.0049,465.0049,463.7034,464.2457,2965.0
2023-11-29 10:50:00,471.17,473.48,471.17,472.61,8450.0,464.5612,466.8388,464.5612,465.981,8450.0
2023-11-29 11:00:00,472.68,473.17,471.81,471.81,4598.0,466.0501,466.5332,465.1923,465.1923,4598.0
2023-11-29 11:10:00,471.81,472.35,470.91,471.09,4608.0,465.1923,465.7247,464.3049,464.4824,4608.0
2023-11-29 11:20:00,471.23,472.0,471.09,471.64,4539.0,464.6204,465.3796,464.4824,465.0246,4539.0
2023-11-29 11:30:00,471.4,472.49,470.83,472.4,4442.0,464.788,465.8627,464.226,465.774,4442.0
2023-11-29 11:40:00,472.55,474.24,472.34,474.24,6525.0,465.9219,467.5882,465.7148,467.5882,6525.0
2023-11-29 11:50:00,474.16,475.54,474.16,475.2,9662.0,467.5093,468.8699,467.5093,468.5347,9662.0
2023-11-29 12:00:00,475.24,475.96,474.88,475.96,3388.0,468.5741,469.284,468.2192,469.284,3388.0
2023-11-29 12:10:00,476.06,476.42,475.76,476.34,5821.0,469.3826,469.7376,469.0869,469.6587,5821.0
2023-11-29 12:20:00,476.33,477.68,476.15,477.63,7658.0,469.6489,470.9799,469.4714,470.9306,7658.0
2023-11-29 12:30:00,477.73,478.1,477.46,477.72,4802.0,471.0292,471.394,470.763,471.0194,4802.0
2023-11-29 12:40:00,477.58,478.03,477.51,477.63,7053.0,470.8813,471.325,470.8123,470.9306,7053.0
2023-11-29 12:50:00,477.7,477.72,476.99,477.06,3714.0,470.9996,471.0194,470.2996,470.3686,3714.0
2023-11-29 13:00:00,476.88,477.88,476.85,477.68,5388.0,470.1911,471.1771,470.1616,470.9799,5388.0
2023-11-29 13:10:00,477.68,478.34,477.35,478.34,5571.0,470.9799,471.6307,470.6545,471.6307,5571.0
2023-11-29 13:20:00,478.45,479.45,478.19,479.45,11651.0,471.7391,472.7251,471.4828,472.7251,11651.0
2023-11-29 13:30:00,479.48,479.69,478.99,479.31,5493.0,472.7547,472.9617,472.2715,472.5871,5493.0
2023-11-29 13:40:00,479.44,480.08,478.98,479.88,4617.0,472.7152,473.3463,472.2617,473.1491,4617.0
2023-11-29 13:50:00,480.0,480.0,478.81,479.45,12123.0,473.2674,473.2674,472.0941,472.7251,12123.0
2023-11-29 14:00:00,479.7,480.0,479.3,479.62,2466.0,472.9716,473.2674,472.5772,472.8927,2466.0
2023-11-29 14:10:00,479.63,480.51,479.62,480.46,9825.0,472.9026,473.7702,472.8927,473.7209,9825.0
2023-11-29 14:20:00,480.38,480.68,479.75,479.95,3618.0,473.642,473.9378,473.0209,473.2181,3618.0
2023-11-29 14:30:00,479.88,479.88,478.21,478.21,8444.0,473.1491,473.1491,471.5025,471.5025,8444.0
2023-11-29 14:40:00,478.11,478.26,477.46,477.61,3840.0,471.4039,471.5518,470.763,470.9109,3840.0
2023-11-29 14:50:00,477.49,477.49,476.81,476.81,1472.0,470.7926,470.7926,470.1221,470.1221,1472.0
2023-11-29 15:00:00,477.27,477.41,476.72,477.13,4897.0,470.5757,470.7137,470.0334,470.4376,4897.0
2023-11-29 15:10:00,477.19,477.19,475.81,475.93,4370.0,470.4968,470.4968,469.1362,469.2545,4370.0
2023-11-29 15:20:00,475.98,476.11,475.0,475.78,7743.0,469.3038,469.4319,468.3375,469.1066,7743.0
2023-11-29 15:30:00,475.85,476.39,475.07,475.2,11148.0,469.1756,469.708,468.4065,468.5347,11148.0
2023-11-29 15:40:00,475.33,476.44,475.3,476.24,9297.0,468.6629,469.7573,468.6333,469.5601,9297.0
2023-11-29 15:50:00,476.24,476.66,475.54,476.22,44549.0,469.5601,469.9742,468.8699,469.5404,44549.0
2023-11-30 09:30:00,479.1,479.81,474.48,476.66,9246.0,472.38,473.08,467.8248,469.9742,9246.0
2023-11-30 09:40:00,476.71,477.7,474.12,475.53,6481.0,470.0235,470.9996,467.4699,468.8601,6481.0
2023-11-30 09:50:00,477.1,480.5,475.2,480.49,11624.0,470.4081,473.7604,468.5347,473.7505,11624.0
2023-11-30 10:00:00,480.91,481.37,478.02,479.29,6939.0,474.1646,474.6182,471.3152,472.5673,6939.0
2023-11-30 10:10:00,479.12,479.91,477.99,478.71,6160.0,472.3997,473.1786,471.2856,471.9955,6160.0
2023-11-30 10:20:00,479.35,480.04,478.54,479.89,4738.0,472.6265,473.3068,471.8279,473.1589,4738.0
2023-11-30 10:30:00,479.44,479.44,476.45,477.13,4656.0,472.7152,472.7152,469.7672,470.4376,4656.0
2023-11-30 10:40:00,477.32,477.49,475.66,477.13,9601.0,470.625,470.7926,468.9883,470.4376,9601.0
2023-11-30 10:50:00,477.19,478.87,477.19,478.64,3474.0,470.4968,472.1532,470.4968,471.9265,3474.0
2023-11-30 11:00:00,479.32,480.0,478.55,478.55,2005.0,472.5969,473.2674,471.8377,471.8377,2005.0
2023-11-30 11:10:00,478.72,479.54,477.86,477.87,2423.0,472.0053,472.8138,471.1574,471.1673,2423.0
2023-11-30 11:20:00,477.49,478.2,476.97,477.41,1501.0,470.7926,471.4926,470.2799,470.7137,1501.0
2023-11-30 11:30:00,477.0,477.79,476.83,477.0,3565.0,470.3095,471.0884,470.1418,470.3095,3565.0
2023-11-30 11:40:00,476.42,476.44,474.76,474.77,2100.0,469.7376,469.7573,468.1009,468.1107,2100.0
2023-11-30 11:50:00,474.81,475.45,473.65,473.65,5287.0,468.1502,468.7812,467.0064,467.0064,5287.0
2023-11-30 12:00:00,474.23,476.1,473.73,476.04,2203.0,467.5783,469.4221,467.0853,469.3629,2203.0
2023-11-30 12:10:00,476.13,476.33,475.51,475.85,1693.0,469.4517,469.6489,468.8404,469.1756,1693.0
2023-11-30 12:20:00,475.27,475.45,474.51,474.78,1111.0,468.6037,468.7812,467.8544,468.1206,1111.0
2023-11-30 12:30:00,474.78,475.58,473.96,475.38,6268.0,468.1206,468.9094,467.3121,468.7122,6268.0
2023-11-30 12:40:00,475.72,476.29,475.72,476.25,837.0,469.0474,469.6094,469.0474,469.57,837.0
2023-11-30 12:50:00,475.89,475.98,475.71,475.98,700.0,469.215,469.3038,469.0376,469.3038,700.0
2023-11-30 13:00:00,475.86,475.86,474.06,474.58,1636.0,469.1854,469.1854,467.4107,467.9234,1636.0
2023-11-30 13:10:00,474.68,475.65,474.56,475.65,3268.0,468.022,468.9784,467.9037,468.9784,3268.0
2023-11-30 13:20:00,475.79,476.19,475.56,475.83,1675.0,469.1164,469.5108,468.8897,469.1559,1675.0
2023-11-30 13:30:00,475.56,475.77,474.88,475.58,1145.0,468.8897,469.0967,468.2192,468.9094,1145.0
2023-11-30 13:40:00,475.4,475.71,474.95,475.71,3886.0,468.7319,469.0376,468.2882,469.0376,3886.0
2023-11-30 13:50:00,475.82,476.01,474.99,476.01,5107.0,469.146,469.3333,468.3277,469.3333,5107.0
2023-11-30 14:00:00,475.98,476.35,475.71,476.34,1869.0,469.3038,469.6686,469.0376,469.6587,1869.0
2023-11-30 14:10:00,476.64,477.58,476.63,477.06,3791.0,469.9545,470.8813,469.9446,470.3686,3791.0
2023-11-30 14:20:00,476.88,477.07,476.59,476.62,3186.0,470.1911,470.3785,469.9052,469.9348,3186.0
2023-11-30 14:30:00,476.63,477.43,476.61,477.38,4857.0,469.9446,470.7334,469.9249,470.6841,4857.0
2023-11-30 14:40:00,477.36,477.7,477.13,477.7,2049.0,470.6644,470.9996,470.4376,470.9996,2049.0
2023-11-30 14:50:00,477.35,477.65,476.8,477.55,1800.0,470.6545,470.9503,470.1123,470.8517,1800.0
2023-11-30 15:00:00,477.48,477.49,476.39,476.71,1964.0,470.7827,470.7926,469.708,470.0235,1964.0
2023-11-30 15:10:00,476.62,476.76,475.96,476.29,4486.0,469.9348,470.0728,469.284,469.6094,4486.0
2023-11-30 15:20:00,476.31,476.39,474.24,474.24,11413.0,469.6291,469.708,467.5882,467.5882,11413.0
2023-11-30 15:30:00,474.11,475.02,474.11,474.62,11006.0,467.46,468.3572,467.46,467.9628,11006.0
2023-11-30 15:40:00,474.82,475.94,474.75,475.06,8418.0,468.16,469.2643,468.091,468.3967,8418.0
2023-11-30 15:50:00,473.58,476.43,473.58,475.95,47379.0,466.9374,469.7475,466.9374,469.2742,47379.0
2023-12-01 09:30:00,478.75,488.78,477.74,488.66,38857.0,472.0349,481.9242,471.0391,481.8059,38857.0
2023-12-01 09:40:00,487.02,494.95,486.8,491.82,51333.0,480.1889,488.0077,479.972,484.9216,51333.0
2023-12-01 09:50:00,491.82,494.68,488.1,489.0,29889.0,484.9216,487.7415,481.2538,482.1411,29889.0
2023-12-01 10:00:00,489.91,490.95,487.63,490.49,21824.0,483.0384,484.0638,480.7904,483.6102,21824.0
2023-12-01 10:10:00,490.37,491.96,489.47,489.88,11687.0,483.4919,485.0596,482.6046,483.0088,11687.0
2023-12-01 10:20:00,490.36,491.24,489.76,490.21,6967.0,483.4821,484.3497,482.8905,483.3342,6967.0
2023-12-01 10:30:00,489.98,490.85,488.68,489.65,9036.0,483.1074,483.9652,481.8256,482.782,9036.0
2023-12-01 10:40:00,490.21,492.04,489.86,491.31,5380.0,483.3342,485.1385,482.9891,484.4187,5380.0
2023-12-01 10:50:00,491.77,493.83,491.77,493.61,6814.0,484.8723,486.9034,484.8723,486.6865,6814.0
2023-12-01 11:00:00,493.23,493.25,490.88,492.35,4864.0,486.3118,486.3315,483.9948,485.4442,4864.0
2023-12-01 11:10:00,492.19,495.25,492.15,494.49,15239.0,485.2864,488.3035,485.247,487.5541,15239.0
2023-12-01 11:20:00,494.91,497.77,494.75,497.66,10390.0,487.9682,490.7881,487.8105,490.6797,10390.0
2023-12-01 11:30:00,497.6,499.95,496.9,499.27,17323.0,490.6205,492.9376,489.9303,492.2671,17323.0
2023-12-01 11:40:00,498.85,499.73,498.62,499.51,7567.0,491.853,492.7206,491.6262,492.5037,7567.0
2023-12-01 11:50:00,499.4,501.6,499.4,500.99,11764.0,492.3953,494.5644,492.3953,493.963,11764.0
2023-12-01 12:00:00,500.92,503.12,500.58,502.76,12171.0,493.8939,496.0631,493.5587,495.7081,12171.0
2023-12-01 12:10:00,502.57,504.74,502.57,504.0,14540.0,495.5208,497.6604,495.5208,496.9307,14540.0
2023-12-01 12:20:00,503.86,505.16,502.8,503.44,13505.0,496.7927,498.0745,495.7476,496.3786,13505.0
2023-12-01 12:30:00,503.63,504.41,502.31,502.44,8928.0,496.5659,497.335,495.2645,495.3926,8928.0
2023-12-01 12:40:00,502.21,503.28,501.76,503.28,7180.0,495.1659,496.2208,494.7222,496.2208,7180.0
2023-12-01 12:50:00,503.26,503.92,503.02,503.42,10998.0,496.2011,496.8519,495.9645,496.3589,10998.0
2023-12-01 13:00:00,503.58,504.56,503.52,503.75,9471.0,496.5166,497.4829,496.4575,496.6843,9471.0
2023-12-01 13:10:00,503.6,503.9,503.19,503.55,9118.0,496.5364,496.8322,496.1321,496.4871,9118.0
2023-12-01 13:20:00,503.78,503.85,503.38,503.68,8563.0,496.7138,496.7829,496.3194,496.6152,8563.0
2023-12-01 13:30:00,503.5,503.63,501.14,501.32,16308.0,496.4378,496.5659,494.1109,494.2883,16308.0
2023-12-01 13:40:00,501.71,502.3,501.05,502.3,13816.0,494.6729,495.2546,494.0221,495.2546,13816.0
2023-12-01 13:50:00,502.25,502.54,501.83,501.99,2892.0,495.2053,495.4912,494.7912,494.9489,2892.0
2023-12-01 14:00:00,502.1,502.1,500.84,500.85,3259.0,495.0574,495.0574,493.8151,493.8249,3259.0
2023-12-01 14:10:00,500.8,501.89,499.83,501.17,16806.0,493.7756,494.8503,492.8192,494.1404,16806.0
2023-12-01 14:20:00,500.46,501.35,500.35,501.35,5465.0,493.4404,494.3179,493.3319,494.3179,5465.0
2023-12-01 14:30:00,501.32,502.52,501.32,502.21,4514.0,494.2883,495.4715,494.2883,495.1659,4514.0
2023-12-01 14:40:00,502.21,502.6,501.72,502.5,6978.0,495.1659,495.5504,494.6827,495.4518,6978.0
2023-12-01 14:50:00,502.51,503.62,502.51,503.08,4935.0,495.4616,496.5561,495.4616,496.0237,4935.0
2023-12-01 15:00:00,503.03,503.27,501.55,501.79,6036.0,495.9744,496.211,494.5151,494.7517,6036.0
2023-12-01 15:10:00,501.84,501.87,500.44,500.7,12078.0,494.801,494.8306,493.4207,493.677,12078.0
2023-12-01 15:20:00,500.55,502.54,500.44,502.4,11891.0,493.5291,495.4912,493.4207,495.3532,11891.0
2023-12-01 15:30:00,502.5,502.5,501.78,502.15,12650.0,495.4518,495.4518,494.7419,495.1067,12650.0
2023-12-01 15:40:00,501.99,503.69,501.82,502.47,18250.0,494.9489,496.6251,494.7813,495.4222,18250.0
2023-12-01 15:50:00,502.79,503.06,501.66,501.82,75040.0,495.7377,496.0039,494.6236,494.7813,75040.0
2023-12-04 09:30:00,495.0,495.06,485.81,492.54,59697.0,488.057,488.1161,478.9959,485.6315,59697.0
2023-12-04 09:40:00,492.67,497.13,492.67,495.19,19818.0,485.7597,490.1571,485.7597,488.2443,19818.0
2023-12-04 09:50:00,495.0,495.44,492.5,493.86,18922.0,488.057,488.4908,485.5921,486.933,18922.0
2023-12-04 10:00:00,494.03,494.61,492.5,493.71,25843.0,487.1006,487.6725,485.5921,486.7851,25843.0
2023-12-04 10:10:00,493.71,494.11,492.16,493.01,19516.0,486.7851,487.1795,485.2568,486.0949,19516.0
2023-12-04 10:20:00,492.65,492.79,490.01,490.54,8324.0,485.7399,485.878,483.137,483.6595,8324.0
2023-12-04 10:30:00,491.15,491.15,488.32,490.45,11448.0,484.261,484.261,481.4707,483.5708,11448.0
2023-12-04 10:40:00,490.31,490.41,489.38,490.14,17758.0,483.4328,483.5314,482.5158,483.2652,17758.0
2023-12-04 10:50:00,490.15,490.27,486.74,487.93,9319.0,483.275,483.3933,479.9128,481.0862,9319.0
2023-12-04 11:00:00,487.91,490.9,487.44,490.03,16275.0,481.0664,484.0145,480.603,483.1567,16275.0
2023-12-04 11:10:00,490.39,491.4,490.31,491.38,5991.0,483.5116,484.5075,483.4328,484.4878,5991.0
2023-12-04 11:20:00,491.25,492.09,490.6,491.37,9296.0,484.3596,485.1878,483.7187,484.4779,9296.0
2023-12-04 11:30:00,491.2,492.51,491.13,492.44,23109.0,484.3103,485.6019,484.2413,485.5329,23109.0
2023-12-04 11:40:00,492.23,494.26,492.03,493.09,9408.0,485.3258,487.3274,485.1286,486.1738,9408.0
2023-12-04 11:50:00,493.14,494.12,493.03,494.0,8058.0,486.2231,487.1893,486.1146,487.071,8058.0
2023-12-04 12:00:00,494.05,494.16,493.49,493.77,6120.0,487.1203,487.2288,486.5682,486.8442,6120.0
2023-12-04 12:10:00,493.79,494.11,493.63,493.87,5064.0,486.864,487.1795,486.7062,486.9428,5064.0
2023-12-04 12:20:00,493.76,495.47,493.76,494.94,11204.0,486.8344,488.5204,486.8344,487.9978,11204.0
2023-12-04 12:30:00,495.68,496.81,495.68,496.22,2500.0,488.7274,489.8416,488.7274,489.2599,2500.0
2023-12-04 12:40:00,496.25,496.51,494.78,495.05,7563.0,489.2895,489.5458,487.8401,488.1063,7563.0
2023-12-04 12:50:00,494.77,496.07,494.69,495.77,8843.0,487.8302,489.112,487.7513,488.8162,8843.0
2023-12-04 13:00:00,496.0,496.21,494.27,494.27,5261.0,489.043,489.25,487.3372,487.3372,5261.0
2023-12-04 13:10:00,494.0,494.5,492.65,492.65,15336.0,487.071,487.564,485.7399,485.7399,15336.0
2023-12-04 13:20:00,492.66,492.91,490.65,490.65,13521.0,485.7498,485.9963,483.768,483.768,13521.0
2023-12-04 13:30:00,490.59,491.37,490.27,490.76,8867.0,483.7088,484.4779,483.3933,483.8765,8867.0
2023-12-04 13:40:00,490.76,490.78,489.5,489.89,26241.0,483.8765,483.8962,482.6341,483.0187,26241.0
2023-12-04 13:50:00,489.81,490.56,488.16,488.38,5100.0,482.9398,483.6793,481.3129,481.5298,5100.0
2023-12-04 14:00:00,488.35,488.94,488.14,488.94,9458.0,481.5003,482.082,481.2932,482.082,9458.0
2023-12-04 14:10:00,488.51,490.17,488.51,490.17,7799.0,481.658,483.2947,481.658,483.2947,7799.0
2023-12-04 14:20:00,490.08,490.12,488.45,488.7,10501.0,483.206,483.2454,481.5989,481.8454,10501.0
2023-12-04 14:30:00,488.81,489.95,488.5,489.48,12523.0,481.9538,483.0778,481.6482,482.6144,12523.0
2023-12-04 14:40:00,489.43,490.45,489.37,490.45,5530.0,482.5651,483.5708,482.506,483.5708,5530.0
2023-12-04 14:50:00,490.18,490.54,489.21,489.77,7399.0,483.3046,483.6595,482.3482,482.9003,7399.0
2023-12-04 15:00:00,489.48,489.48,488.66,489.22,3387.0,482.6144,482.6144,481.8059,482.3581,3387.0
2023-12-04 15:10:00,489.05,489.66,488.9,489.06,7736.0,482.1904,482.7919,482.0425,482.2003,7736.0
2023-12-04 15:20:00,489.22,489.22,488.28,488.59,57168.0,482.3581,482.3581,481.4312,481.7369,57168.0
2023-12-04 15:30:00,488.44,489.09,488.22,488.88,7382.0,481.589,482.2299,481.3721,482.0228,7382.0
2023-12-04 15:40:00,488.7,490.6,488.7,490.6,6728.0,481.8454,483.7187,481.8454,483.7187,6728.0
2023-12-04 15:50:00,490.47,490.93,489.78,489.86,28359.0,483.5905,484.0441,482.9102,482.9891,28359.0
2023-12-05 09:30:00,477.42,483.1,475.95,483.06,50827.0,470.7236,476.3239,469.2742,476.2845,50827.0
2023-12-05 09:40:00,482.37,483.68,479.16,481.94,31842.0,475.6041,476.8958,472.4392,475.1802,31842.0
2023-12-05 09:50:00,481.92,483.54,481.31,482.95,11277.0,475.1604,476.7577,474.559,476.176,11277.0
2023-12-05 10:00:00,483.89,486.69,482.86,482.86,11393.0,477.1028,479.8635,476.0873,476.0873,11393.0
2023-12-05 10:10:00,482.58,483.08,480.79,481.23,15408.0,475.8112,476.3042,474.0463,474.4801,15408.0
2023-12-05 10:20:00,481.78,482.13,480.38,481.44,15880.0,475.0224,475.3675,473.642,474.6872,15880.0
2023-12-05 10:30:00,481.19,481.83,480.55,480.64,14847.0,474.4407,475.0717,473.8097,473.8984,14847.0
2023-12-05 10:40:00,480.16,482.07,479.66,481.72,16536.0,473.4251,475.3083,472.9321,474.9633,16536.0
2023-12-05 10:50:00,482.05,482.53,481.41,482.4,9274.0,475.2886,475.7619,474.6576,475.6337,9274.0
2023-12-05 11:00:00,482.69,482.73,481.03,481.03,3560.0,475.9196,475.9591,474.2829,474.2829,3560.0
2023-12-05 11:10:00,481.01,481.81,480.77,480.99,11662.0,474.2632,475.052,474.0266,474.2435,11662.0
2023-12-05 11:20:00,481.03,482.17,481.03,482.0,6615.0,474.2829,475.4069,474.2829,475.2393,6615.0
2023-12-05 11:30:00,482.3,483.1,482.0,482.13,12219.0,475.5351,476.3239,475.2393,475.3675,12219.0
2023-12-05 11:40:00,482.13,483.1,481.92,482.32,7660.0,475.3675,476.3239,475.1604,475.5548,7660.0
2023-12-05 11:50:00,482.11,482.11,480.37,480.85,11013.0,475.3478,475.3478,473.6322,474.1055,11013.0
2023-12-05 12:00:00,480.65,481.12,479.56,479.8,2330.0,473.9083,474.3717,472.8336,473.0702,2330.0
2023-12-05 12:10:00,480.23,480.78,480.1,480.45,2787.0,473.4942,474.0364,473.366,473.7111,2787.0
2023-12-05 12:20:00,480.63,480.78,480.06,480.4,10333.0,473.8885,474.0364,473.3265,473.6618,10333.0
2023-12-05 12:30:00,481.02,482.25,480.28,480.28,26521.0,474.2731,475.4858,473.5435,473.5435,26521.0
2023-12-05 12:40:00,480.44,480.44,477.81,478.36,5023.0,473.7012,473.7012,471.1081,471.6504,5023.0
2023-12-05 12:50:00,478.98,481.49,478.91,480.93,2904.0,472.2617,474.7365,472.1927,474.1843,2904.0
2023-12-05 13:00:00,480.71,481.5,480.71,481.18,4484.0,473.9674,474.7463,473.9674,474.4308,4484.0
2023-12-05 13:10:00,481.43,481.63,481.1,481.46,1100.0,474.6773,474.8745,474.352,474.7069,1100.0
2023-12-05 13:20:00,481.75,481.76,481.34,481.75,2175.0,474.9928,475.0027,474.5886,474.9928,2175.0
2023-12-05 13:30:00,481.58,482.11,480.79,480.8,3795.0,474.8252,475.3478,474.0463,474.0562,3795.0
2023-12-05 13:40:00,480.94,481.1,480.0,480.0,5024.0,474.1942,474.352,473.2674,473.2674,5024.0
2023-12-05 13:50:00,479.84,480.08,479.84,479.97,2235.0,473.1096,473.3463,473.1096,473.2378,2235.0
2023-12-05 14:00:00,480.05,480.24,479.18,479.45,6136.0,473.3167,473.504,472.4589,472.7251,6136.0
2023-12-05 14:10:00,479.62,479.91,478.65,479.18,6278.0,472.8927,473.1786,471.9363,472.4589,6278.0
2023-12-05 14:20:00,478.68,478.68,477.03,477.46,6142.0,471.9659,471.9659,470.339,470.763,6142.0
2023-12-05 14:30:00,477.48,477.67,476.35,476.43,5641.0,470.7827,470.9701,469.6686,469.7475,5641.0
2023-12-05 14:40:00,476.37,476.56,475.61,476.23,5318.0,469.6883,469.8756,468.939,469.5503,5318.0
2023-12-05 14:50:00,476.24,477.12,476.18,477.06,11660.0,469.5601,470.4278,469.501,470.3686,11660.0
2023-12-05 15:00:00,477.09,477.26,476.29,476.51,5026.0,470.3982,470.5658,469.6094,469.8263,5026.0
2023-12-05 15:10:00,476.36,476.89,476.2,476.37,3985.0,469.6784,470.201,469.5207,469.6883,3985.0
2023-12-05 15:20:00,476.39,476.39,475.28,475.3,6788.0,469.708,469.708,468.6136,468.6333,6788.0
2023-12-05 15:30:00,475.08,475.5,475.02,475.39,6811.0,468.4164,468.8305,468.3572,468.722,6811.0
2023-12-05 15:40:00,475.27,475.51,474.56,475.16,11392.0,468.6037,468.8404,467.9037,468.4953,11392.0
2023-12-05 15:50:00,474.97,475.96,474.65,475.96,37499.0,468.3079,469.284,467.9924,469.284,37499.0
2023-12-06 09:30:00,477.05,484.06,477.05,482.57,38252.0,470.3588,477.2704,470.3588,475.8013,38252.0
2023-12-06 09:40:00,482.66,484.35,481.14,483.61,19815.0,475.8901,477.5564,474.3914,476.8267,19815.0
2023-12-06 09:50:00,483.61,485.93,483.49,485.3,9432.0,476.8267,479.1142,476.7084,478.493,9432.0
2023-12-06 10:00:00,485.82,487.56,485.64,487.13,6165.0,479.0057,480.7213,478.8283,480.2974,6165.0
2023-12-06 10:10:00,487.15,488.01,485.79,485.79,3712.0,480.3171,481.165,478.9762,478.9762,3712.0
2023-12-06 10:20:00,485.8,485.81,483.51,484.41,2822.0,478.986,478.9959,476.7281,477.6155,2822.0
2023-12-06 10:30:00,484.55,485.76,484.42,484.86,5618.0,477.7536,478.9466,477.6254,478.0592,5618.0
2023-12-06 10:40:00,484.71,485.1,482.81,483.55,3675.0,477.9113,478.2958,476.038,476.7676,3675.0
2023-12-06 10:50:00,482.51,482.81,479.59,480.24,17805.0,475.7422,476.038,472.8631,473.504,17805.0
2023-12-06 11:00:00,480.47,480.73,479.23,480.06,4366.0,473.7308,473.9871,472.5082,473.3265,4366.0
2023-12-06 11:10:00,479.73,479.73,477.85,478.5,6105.0,473.0012,473.0012,471.1475,471.7884,6105.0
2023-12-06 11:20:00,478.03,478.45,476.85,477.71,4028.0,471.325,471.7391,470.1616,471.0095,4028.0
2023-12-06 11:30:00,477.85,478.3,476.83,477.1,4318.0,471.1475,471.5912,470.1418,470.4081,4318.0
2023-12-06 11:40:00,477.52,478.58,477.44,478.06,2088.0,470.8222,471.8673,470.7433,471.3546,2088.0
2023-12-06 11:50:00,477.49,478.55,477.47,478.55,1300.0,470.7926,471.8377,470.7729,471.8377,1300.0
2023-12-06 12:00:00,478.85,479.16,477.21,477.74,8665.0,472.1335,472.4392,470.5165,471.0391,8665.0
2023-12-06 12:10:00,477.66,477.91,477.34,477.34,2003.0,470.9602,471.2067,470.6447,470.6447,2003.0
2023-12-06 12:20:00,477.44,478.02,477.3,477.73,1729.0,470.7433,471.3152,470.6053,471.0292,1729.0
2023-12-06 12:30:00,477.75,478.62,477.21,478.62,3217.0,471.0489,471.9067,470.5165,471.9067,3217.0
2023-12-06 12:40:00,478.48,478.83,478.01,478.24,2452.0,471.7687,472.1138,471.3053,471.5321,2452.0
2023-12-06 12:50:00,478.06,478.06,477.15,477.35,1730.0,471.3546,471.3546,470.4574,470.6545,1730.0
2023-12-06 13:00:00,476.96,476.96,476.96,476.96,100.0,470.27,470.27,470.27,470.27,100.0
2023-12-06 13:10:00,477.58,478.66,477.31,478.36,3724.0,470.8813,471.9462,470.6151,471.6504,3724.0
2023-12-06 13:20:00,478.85,479.53,478.26,479.53,761.0,472.1335,472.804,471.5518,472.804,761.0
2023-12-06 13:30:00,479.53,479.79,479.27,479.67,3634.0,472.804,473.0603,472.5476,472.942,3634.0
2023-12-06 13:40:00,479.29,479.38,479.18,479.23,400.0,472.5673,472.6561,472.4589,472.5082,400.0
2023-12-06 13:50:00,479.86,479.86,479.64,479.64,200.0,473.1293,473.1293,472.9124,472.9124,200.0
2023-12-06 14:00:00,479.34,479.81,479.34,479.52,884.0,472.6166,473.08,472.6166,472.7941,884.0
2023-12-06 14:10:00,479.26,479.31,478.75,479.02,1322.0,472.5378,472.5871,472.0349,472.3011,1322.0
2023-12-06 14:20:00,478.46,478.9,478.01,478.9,1553.0,471.749,472.1828,471.3053,472.1828,1553.0
2023-12-06 14:30:00,479.01,479.6,478.97,479.27,3400.0,472.2913,472.873,472.2518,472.5476,3400.0
2023-12-06 14:40:00,478.97,478.97,478.58,478.58,700.0,472.2518,472.2518,471.8673,471.8673,700.0
2023-12-06 14:50:00,478.35,478.74,478.0,478.0,4363.0,471.6405,472.0251,471.2954,471.2954,4363.0
2023-12-06 15:00:00,478.12,478.12,477.7,477.9,1204.0,471.4137,471.4137,470.9996,471.1968,1204.0
2023-12-06 15:10:00,477.95,477.95,477.16,477.16,2599.0,471.2461,471.2461,470.4672,470.4672,2599.0
2023-12-06 15:20:00,476.79,476.79,475.53,475.66,3113.0,470.1024,470.1024,468.8601,468.9883,3113.0
2023-12-06 15:30:00,475.66,477.83,475.43,476.46,5135.0,468.9883,471.1278,468.7615,469.777,5135.0
2023-12-06 15:40:00,476.83,477.81,476.46,477.81,5665.0,470.1418,471.1081,469.777,471.1081,5665.0
2023-12-06 15:50:00,477.44,477.44,476.22,476.89,28589.0,470.7433,470.7433,469.5404,470.201,28589.0
2023-12-07 09:30:00,477.19,480.44,475.52,475.52,6316.0,470.4968,473.7012,468.8502,468.8502,6316.0
2023-12-07 09:40:00,476.74,477.87,475.73,475.73,1291.0,470.0531,471.1673,469.0573,469.0573,1291.0
2023-12-07 09:50:00,477.04,478.3,475.89,475.9,2709.0,470.3489,471.5912,469.215,469.2249,2709.0
2023-12-07 10:00:00,475.98,478.5,475.97,476.86,10374.0,469.3038,471.7884,469.2939,470.1714,10374.0
2023-12-07 10:10:00,476.95,480.54,476.95,480.32,3975.0,470.2602,473.7998,470.2602,473.5829,3975.0
2023-12-07 10:20:00,480.05,480.43,479.44,479.45,1738.0,473.3167,473.6913,472.7152,472.7251,1738.0
2023-12-07 10:30:00,479.49,480.04,478.29,478.29,4050.0,472.7645,473.3068,471.5814,471.5814,4050.0
2023-12-07 10:40:00,478.25,478.25,476.79,476.79,2605.0,471.5419,471.5419,470.1024,470.1024,2605.0
2023-12-07 10:50:00,476.5,477.8,475.83,477.22,2454.0,469.8165,471.0982,469.1559,470.5264,2454.0
2023-12-07 11:00:00,477.95,478.37,477.0,477.83,1096.0,471.2461,471.6602,470.3095,471.1278,1096.0
2023-12-07 11:10:00,478.0,478.25,476.07,476.39,6902.0,471.2954,471.5419,469.3925,469.708,6902.0
2023-12-07 11:20:00,476.4,478.04,476.39,478.04,3558.0,469.7179,471.3349,469.708,471.3349,3558.0
2023-12-07 11:30:00,478.09,478.5,477.52,478.16,1402.0,471.3842,471.7884,470.8222,471.4532,1402.0
2023-12-07 11:40:00,478.48,479.72,478.48,479.72,6109.0,471.7687,472.9913,471.7687,472.9913,6109.0
2023-12-07 11:50:00,479.81,480.14,479.29,479.34,3338.0,473.08,473.4054,472.5673,472.6166,3338.0
2023-12-07 12:00:00,479.35,480.39,478.69,478.7,5138.0,472.6265,473.6519,471.9758,471.9856,5138.0
2023-12-07 12:10:00,478.46,479.07,478.21,478.67,1682.0,471.749,472.3504,471.5025,471.956,1682.0
2023-12-07 12:20:00,478.74,480.48,478.52,480.48,3068.0,472.0251,473.7406,471.8081,473.7406,3068.0
2023-12-07 12:30:00,480.56,481.53,480.16,481.53,2220.0,473.8195,474.7759,473.4251,474.7759,2220.0
2023-12-07 12:40:00,481.37,481.52,481.23,481.39,2957.0,474.6182,474.7661,474.4801,474.6379,2957.0
2023-12-07 12:50:00,480.97,481.93,480.97,481.75,2908.0,474.2238,475.1703,474.2238,474.9928,2908.0
2023-12-07 13:00:00,481.47,482.43,481.41,482.02,3076.0,474.7168,475.6633,474.6576,475.259,3076.0
2023-12-07 13:10:00,482.03,482.32,481.64,481.64,5320.0,475.2689,475.5548,474.8844,474.8844,5320.0
2023-12-07 13:20:00,481.57,482.75,481.27,482.74,4303.0,474.8154,475.9788,474.5196,475.9689,4303.0
2023-12-07 13:30:00,482.94,483.45,482.66,483.15,3284.0,476.1661,476.669,475.8901,476.3732,3284.0
2023-12-07 13:40:00,483.11,483.5,483.0,483.17,1668.0,476.3338,476.7183,476.2253,476.3929,1668.0
2023-12-07 13:50:00,483.31,484.18,483.14,483.76,4834.0,476.531,477.3888,476.3633,476.9746,4834.0
2023-12-07 14:00:00,483.94,484.27,483.88,483.9,1185.0,477.1521,477.4775,477.093,477.1127,1185.0
2023-12-07 14:10:00,484.28,484.54,483.91,484.1,2848.0,477.4873,477.7437,477.1225,477.3099,2848.0
2023-12-07 14:20:00,484.54,485.09,484.39,484.58,3213.0,477.7437,478.286,477.5958,477.7831,3213.0
2023-12-07 14:30:00,483.99,484.58,483.97,484.58,600.0,477.2014,477.7831,477.1817,477.7831,600.0
2023-12-07 14:40:00,484.65,484.75,484.11,484.28,2269.0,477.8522,477.9508,477.3197,477.4873,2269.0
2023-12-07 14:50:00,484.16,484.26,483.5,483.61,2348.0,477.369,477.4676,476.7183,476.8267,2348.0
2023-12-07 15:00:00,483.4,483.84,483.31,483.56,2134.0,476.6197,477.0535,476.531,476.7774,2134.0
2023-12-07 15:10:00,483.45,484.16,483.22,483.8,5331.0,476.669,477.369,476.4422,477.0141,5331.0
2023-12-07 15:20:00,483.66,483.66,482.73,483.1,3736.0,476.876,476.876,475.9591,476.3239,3736.0
2023-12-07 15:30:00,482.94,482.98,482.43,482.97,3893.0,476.1661,476.2056,475.6633,476.1957,3893.0
2023-12-07 15:40:00,483.06,483.22,482.65,482.76,5724.0,476.2845,476.4422,475.8802,475.9887,5724.0
2023-12-07 15:50:00,482.79,484.42,482.78,484.03,25894.0,476.0182,477.6254,476.0084,477.2409,25894.0
2023-12-08 09:30:00,483.81,491.57,483.46,488.58,11264.0,477.0239,484.6751,476.6788,481.727,11264.0
2023-12-08 09:40:00,489.0,491.79,487.54,491.33,4647.0,482.1411,484.892,480.7016,484.4385,4647.0
2023-12-08 09:50:00,491.18,491.95,490.34,490.81,3548.0,484.2906,485.0498,483.4623,483.9258,3548.0
2023-12-08 10:00:00,491.55,495.47,491.52,495.47,17696.0,484.6554,488.5204,484.6258,488.5204,17696.0
2023-12-08 10:10:00,495.73,496.41,494.95,496.1,8253.0,488.7767,489.4472,488.0077,489.1416,8253.0
2023-12-08 10:20:00,495.86,497.41,495.86,496.73,6494.0,488.9049,490.4332,488.9049,489.7627,6494.0
2023-12-08 10:30:00,496.45,496.52,494.04,494.93,6116.0,489.4866,489.5557,487.1105,487.988,6116.0
2023-12-08 10:40:00,495.3,497.37,494.99,496.7,7084.0,488.3528,490.3937,488.0471,489.7331,7084.0
2023-12-08 10:50:00,496.91,498.96,496.71,498.48,11951.0,489.9402,491.9614,489.743,491.4882,11951.0
2023-12-08 11:00:00,498.4,498.72,494.98,494.98,12394.0,491.4093,491.7248,488.0373,488.0373,12394.0
2023-12-08 11:10:00,493.78,494.24,491.57,491.57,2452.0,486.8541,487.3076,484.6751,484.6751,2452.0
2023-12-08 11:20:00,491.6,492.35,491.07,492.19,4027.0,484.7047,485.4442,484.1821,485.2864,4027.0
2023-12-08 11:30:00,492.22,493.24,491.75,491.75,2453.0,485.316,486.3217,484.8526,484.8526,2453.0
2023-12-08 11:40:00,491.0,491.6,490.78,491.6,2910.0,484.1131,484.7047,483.8962,484.7047,2910.0
2023-12-08 11:50:00,491.71,492.56,491.0,492.56,3396.0,484.8131,485.6512,484.1131,485.6512,3396.0
2023-12-08 12:00:00,492.38,492.38,491.49,491.99,4836.0,485.4737,485.4737,484.5962,485.0892,4836.0
2023-12-08 12:10:00,491.59,491.59,489.75,490.86,2438.0,484.6948,484.6948,482.8806,483.9751,2438.0
2023-12-08 12:20:00,491.15,492.61,490.97,492.25,3773.0,484.261,485.7005,484.0835,485.3456,3773.0
2023-12-08 12:30:00,492.42,492.85,492.41,492.66,3664.0,485.5132,485.9371,485.5033,485.7498,3664.0
2023-12-08 12:40:00,493.63,494.65,493.18,494.65,6772.0,486.7062,487.7119,486.2625,487.7119,6772.0
2023-12-08 12:50:00,494.77,495.0,493.69,493.98,4365.0,487.8302,488.057,486.7654,487.0513,4365.0
2023-12-08 13:00:00,494.45,494.52,493.69,493.94,3387.0,487.5147,487.5837,486.7654,487.0119,3387.0
2023-12-08 13:10:00,494.06,494.84,494.06,494.69,2751.0,487.1302,487.8992,487.1302,487.7513,2751.0
2023-12-08 13:20:00,494.39,495.53,494.33,495.53,1362.0,487.4555,488.5796,487.3964,488.5796,1362.0
2023-12-08 13:30:00,495.1,495.5,495.1,495.5,300.0,488.1556,488.55,488.1556,488.55,300.0
2023-12-08 13:40:00,495.08,495.4,494.62,494.62,1256.0,488.1359,488.4514,487.6823,487.6823,1256.0
2023-12-08 13:50:00,494.67,495.17,494.67,495.16,1452.0,487.7316,488.2246,487.7316,488.2147,1452.0
2023-12-08 14:00:00,495.22,495.3,494.98,495.29,750.0,488.2739,488.3528,488.0373,488.3429,750.0
2023-12-08 14:10:00,495.04,495.84,495.04,495.84,1753.0,488.0964,488.8852,488.0964,488.8852,1753.0
2023-12-08 14:20:00,495.85,496.41,495.5,496.41,2665.0,488.8951,489.4472,488.55,489.4472,2665.0
2023-12-08 14:30:00,496.3,496.45,495.48,495.94,1632.0,489.3388,489.4866,488.5303,488.9838,1632.0
2023-12-08 14:40:00,495.85,496.5,495.58,496.01,1300.0,488.8951,489.5359,488.6289,489.0528,1300.0
2023-12-08 14:50:00,496.72,496.98,496.67,496.85,824.0,489.7529,490.0092,489.7036,489.881,824.0
2023-12-08 15:00:00,496.71,497.18,495.94,496.21,6230.0,489.743,490.2064,488.9838,489.25,6230.0
2023-12-08 15:10:00,495.78,496.44,495.78,495.97,2731.0,488.826,489.4768,488.826,489.0134,2731.0
2023-12-08 15:20:00,495.55,496.18,495.27,495.88,3394.0,488.5993,489.2204,488.3232,488.9246,3394.0
2023-12-08 15:30:00,495.83,496.38,495.63,496.29,4848.0,488.8753,489.4176,488.6781,489.3289,4848.0
2023-12-08 15:40:00,496.51,496.51,495.33,495.48,7640.0,489.5458,489.5458,488.3824,488.5303,7640.0
2023-12-08 15:50:00,495.53,495.76,494.43,495.06,30437.0,488.5796,488.8063,487.495,488.1161,30437.0
2023-12-11 09:30:00,491.71,499.43,491.6,498.46,12967.0,484.8131,492.4248,484.7047,491.4685,12967.0
2023-12-11 09:40:00,500.0,500.71,498.85,499.94,4807.0,492.9869,493.6869,491.853,492.9277,4807.0
2023-12-11 09:50:00,499.78,500.47,497.86,499.88,7959.0,492.7699,493.4503,490.8769,492.8685,7959.0
2023-12-11 10:00:00,499.86,504.12,499.74,503.27,6341.0,492.8488,497.0491,492.7305,496.211,6341.0
2023-12-11 10:10:00,503.68,505.15,503.2,504.0,16063.0,496.6152,498.0646,496.142,496.9307,16063.0
2023-12-11 10:20:00,504.03,504.4,502.89,503.52,3288.0,496.9603,497.3251,495.8363,496.4575,3288.0
2023-12-11 10:30:00,503.61,505.84,503.61,504.52,6720.0,496.5462,498.7449,496.5462,497.4435,6720.0
2023-12-11 10:40:00,504.26,505.03,503.89,504.58,7929.0,497.1871,497.9463,496.8223,497.5026,7929.0
2023-12-11 10:50:00,504.5,504.78,502.88,503.08,7813.0,497.4237,497.6998,495.8265,496.0237,7813.0
2023-12-11 11:00:00,503.08,503.12,501.3,501.55,12734.0,496.0237,496.0631,494.2686,494.5151,12734.0
2023-12-11 11:10:00,501.55,501.55,500.0,501.09,9150.0,494.5151,494.5151,492.9869,494.0616,9150.0
2023-12-11 11:20:00,501.22,502.43,501.0,502.37,3502.0,494.1897,495.3828,493.9728,495.3236,3502.0
2023-12-11 11:30:00,502.21,502.23,500.8,501.63,2604.0,495.1659,495.1856,493.7756,494.594,2604.0
2023-12-11 11:40:00,502.41,502.74,502.09,502.74,4499.0,495.3631,495.6884,495.0475,495.6884,4499.0
2023-12-11 11:50:00,502.45,502.45,501.63,501.73,6505.0,495.4025,495.4025,494.594,494.6926,6505.0
2023-12-11 12:00:00,501.58,501.72,501.07,501.3,2089.0,494.5447,494.6827,494.0418,494.2686,2089.0
2023-12-11 12:10:00,501.64,501.77,500.33,500.51,4036.0,494.6039,494.732,493.3122,493.4897,4036.0
2023-12-11 12:20:00,500.52,500.77,499.99,500.73,4262.0,493.4996,493.7461,492.977,493.7066,4262.0
2023-12-11 12:30:00,500.41,502.07,499.97,501.84,8201.0,493.3911,495.0278,492.9573,494.801,8201.0
2023-12-11 12:40:00,501.94,501.94,501.17,501.27,8174.0,494.8996,494.8996,494.1404,494.239,8174.0
2023-12-11 12:50:00,501.3,501.36,500.7,500.7,3441.0,494.2686,494.3278,493.677,493.677,3441.0
2023-12-11 13:00:00,500.54,500.71,499.74,500.6,4934.0,493.5193,493.6869,492.7305,493.5784,4934.0
2023-12-11 13:10:00,500.74,500.74,500.38,500.52,419.0,493.7165,493.7165,493.3615,493.4996,419.0
2023-12-11 13:20:00,500.53,500.54,499.93,500.33,8730.0,493.5094,493.5193,492.9178,493.3122,8730.0
2023-12-11 13:30:00,500.33,500.37,499.94,499.96,1700.0,493.3122,493.3517,492.9277,492.9474,1700.0
2023-12-11 13:40:00,499.78,500.04,499.45,499.72,919.0,492.7699,493.0263,492.4446,492.7108,919.0
2023-12-11 13:50:00,499.76,500.04,499.75,500.0,2455.0,492.7502,493.0263,492.7404,492.9869,2455.0
2023-12-11 14:00:00,500.12,500.12,499.15,499.15,2125.0,493.1052,493.1052,492.1488,492.1488,2125.0
2023-12-11 14:10:00,499.27,500.31,499.26,500.31,8232.0,492.2671,493.2925,492.2572,493.2925,8232.0
2023-12-11 14:20:00,500.42,502.33,500.42,502.33,4272.0,493.401,495.2842,493.401,495.2842,4272.0
2023-12-11 14:30:00,502.16,502.18,501.64,501.98,2005.0,495.1166,495.1363,494.6039,494.9391,2005.0
2023-12-11 14:40:00,502.3,502.6,501.77,502.0,2800.0,495.2546,495.5504,494.732,494.9588,2800.0
2023-12-11 14:50:00,502.29,502.64,502.15,502.23,1455.0,495.2447,495.5898,495.1067,495.1856,1455.0
2023-12-11 15:00:00,502.24,503.58,502.02,503.57,2607.0,495.1954,496.5166,494.9785,496.5068,2607.0
2023-12-11 15:10:00,503.74,504.15,503.54,503.78,1627.0,496.6744,497.0786,496.4772,496.7138,1627.0
2023-12-11 15:20:00,504.15,504.64,503.73,504.26,8781.0,497.0786,497.5618,496.6645,497.1871,8781.0
2023-12-11 15:30:00,504.33,504.89,504.17,504.84,4667.0,497.2561,497.8083,497.0984,497.759,4667.0
2023-12-11 15:40:00,505.0,505.9,504.65,505.8,9872.0,497.9167,498.8041,497.5716,498.7055,9872.0
2023-12-11 15:50:00,505.56,505.65,504.62,505.14,25991.0,498.4689,498.5576,497.5421,498.0548,25991.0
2023-12-12 09:30:00,503.9,508.0,503.23,505.19,9211.0,496.8322,500.8746,496.1715,498.1041,9211.0
2023-12-12 09:40:00,504.83,506.93,504.65,505.95,3326.0,497.7491,499.8197,497.5716,498.8534,3326.0
2023-12-12 09:50:00,506.89,509.68,506.89,507.4,8466.0,499.7802,502.5311,499.7802,500.2831,8466.0
2023-12-12 10:00:00,508.56,508.66,506.45,508.66,5951.0,501.4268,501.5254,499.3464,501.5254,5951.0
2023-12-12 10:10:00,509.4,509.63,507.27,508.43,2632.0,502.255,502.4818,500.1549,501.2986,2632.0
2023-12-12 10:20:00,508.39,508.96,508.21,508.64,4087.0,501.2592,501.8212,501.0817,501.5057,4087.0
2023-12-12 10:30:00,508.56,509.49,508.54,509.09,6068.0,501.4268,502.3437,501.4071,501.9494,6068.0
2023-12-12 10:40:00,508.84,510.06,508.36,509.61,4650.0,501.7029,502.9057,501.2296,502.4621,4650.0
2023-12-12 10:50:00,509.61,511.51,509.01,511.51,4289.0,502.4621,504.3354,501.8705,504.3354,4289.0
2023-12-12 11:00:00,511.78,512.31,511.31,512.15,4400.0,504.6016,505.1242,504.1382,504.9664,4400.0
2023-12-12 11:10:00,512.17,512.55,511.78,512.0,6581.0,504.9862,505.3608,504.6016,504.8185,6581.0
2023-12-12 11:20:00,512.0,512.17,510.79,511.35,6529.0,504.8185,504.9862,503.6255,504.1777,6529.0
2023-12-12 11:30:00,511.34,511.52,510.62,510.74,3050.0,504.1678,504.3453,503.4579,503.5762,3050.0
2023-12-12 11:40:00,510.5,511.11,510.18,510.78,3524.0,503.3396,503.941,503.0241,503.6157,3524.0
2023-12-12 11:50:00,511.04,511.42,510.53,510.78,3004.0,503.872,504.2467,503.3692,503.6157,3004.0
2023-12-12 12:00:00,510.74,511.05,510.17,510.94,4561.0,503.5762,503.8819,503.0142,503.7734,4561.0
2023-12-12 12:10:00,510.4,510.95,510.22,510.95,1544.0,503.241,503.7833,503.0635,503.7833,1544.0
2023-12-12 12:20:00,510.97,512.13,510.97,511.54,12509.0,503.803,504.9467,503.803,504.365,12509.0
2023-12-12 12:30:00,511.53,512.16,511.36,512.02,12905.0,504.3551,504.9763,504.1875,504.8383,12905.0
2023-12-12 12:40:00,512.02,512.34,509.75,510.14,4321.0,504.8383,505.1538,502.6001,502.9846,4321.0
2023-12-12 12:50:00,510.13,510.13,508.85,508.86,2892.0,502.9748,502.9748,501.7127,501.7226,2892.0
2023-12-12 13:00:00,508.75,510.73,508.71,510.09,3348.0,501.6141,503.5664,501.5747,502.9353,3348.0
2023-12-12 13:10:00,510.09,510.56,509.87,510.31,2329.0,502.9353,503.3987,502.7184,503.1522,2329.0
2023-12-12 13:20:00,510.2,510.77,510.1,510.77,5000.0,503.0438,503.6058,502.9452,503.6058,5000.0
2023-12-12 13:30:00,510.87,511.6,510.87,511.13,4202.0,503.7044,504.4241,503.7044,503.9607,4202.0
2023-12-12 13:40:00,511.32,511.75,510.97,511.74,6482.0,504.1481,504.572,503.803,504.5622,6482.0
2023-12-12 13:50:00,511.8,511.91,511.33,511.49,5073.0,504.6213,504.7298,504.1579,504.3157,5073.0
2023-12-12 14:00:00,511.55,511.86,511.4,511.83,2139.0,504.3749,504.6805,504.227,504.6509,2139.0
2023-12-12 14:10:00,511.79,512.07,511.51,511.51,2714.0,504.6115,504.8876,504.3354,504.3354,2714.0
2023-12-12 14:20:00,511.77,511.93,511.22,511.7,4354.0,504.5918,504.7495,504.0495,504.5227,4354.0
2023-12-12 14:30:00,512.0,513.17,512.0,513.17,4327.0,504.8185,505.9721,504.8185,505.9721,4327.0
2023-12-12 14:40:00,513.63,513.63,512.88,513.2,5280.0,506.4257,506.4257,505.6862,506.0017,5280.0
2023-12-12 14:50:00,513.6,513.87,513.04,513.85,3596.0,506.3961,506.6623,505.844,506.6426,3596.0
2023-12-12 15:00:00,514.17,514.48,513.85,513.86,4606.0,506.9581,507.2638,506.6426,506.6524,4606.0
2023-12-12 15:10:00,513.92,514.68,513.88,514.29,2372.0,506.7116,507.4609,506.6722,507.0764,2372.0
2023-12-12 15:20:00,514.41,514.47,513.95,514.06,6371.0,507.1947,507.2539,506.7412,506.8496,6371.0
2023-12-12 15:30:00,514.01,514.01,511.31,511.31,6472.0,506.8003,506.8003,504.1382,504.1382,6472.0
2023-12-12 15:40:00,511.21,511.47,509.94,509.94,10214.0,504.0396,504.296,502.7874,502.7874,10214.0
2023-12-12 15:50:00,509.43,510.1,508.45,509.8,43333.0,502.2846,502.9452,501.3183,502.6494,43333.0
2023-12-13 09:30:00,511.72,514.12,509.25,509.25,9532.0,504.5425,506.9088,502.1071,502.1071,9532.0
2023-12-13 09:40:00,509.85,511.83,508.05,508.92,4289.0,502.6987,504.6509,500.9239,501.7817,4289.0
2023-12-13 09:50:00,509.06,510.33,508.5,509.07,3264.0,501.9198,503.172,501.3676,501.9296,3264.0
2023-12-13 10:00:00,509.0,509.22,505.91,506.59,10907.0,501.8606,502.0775,498.814,499.4844,10907.0
2023-12-13 10:10:00,506.33,507.47,505.64,506.61,5560.0,499.2281,500.3521,498.5477,499.5041,5560.0
2023-12-13 10:20:00,506.78,507.7,504.66,504.67,3396.0,499.6718,500.5789,497.5815,497.5914,3396.0
2023-12-13 10:30:00,504.94,505.91,504.65,505.28,4141.0,497.8576,498.814,497.5716,498.1928,4141.0
2023-12-13 10:40:00,505.51,506.49,505.11,506.01,4445.0,498.4196,499.3858,498.0252,498.9126,4445.0
2023-12-13 10:50:00,505.76,507.99,505.72,507.44,22763.0,498.6661,500.8648,498.6266,500.3225,22763.0
2023-12-13 11:00:00,507.02,507.18,506.4,506.94,1960.0,499.9084,500.0661,499.2971,499.8295,1960.0
2023-12-13 11:10:00,507.14,508.0,506.75,506.75,11399.0,500.0267,500.8746,499.6422,499.6422,11399.0
2023-12-13 11:20:00,507.04,507.59,506.7,507.01,6811.0,499.9281,500.4704,499.5929,499.8985,6811.0
2023-12-13 11:30:00,507.06,507.67,506.28,506.29,4948.0,499.9478,500.5493,499.1788,499.1886,4948.0
2023-12-13 11:40:00,506.0,506.86,505.48,506.86,4201.0,498.9027,499.7506,498.39,499.7506,4201.0
2023-12-13 11:50:00,506.89,507.3,506.22,506.31,2937.0,499.7802,500.1845,499.1196,499.2083,2937.0
2023-12-13 12:00:00,506.45,506.65,505.56,505.57,8002.0,499.3464,499.5436,498.4689,498.4787,8002.0
2023-12-13 12:10:00,505.56,506.56,505.56,506.55,3254.0,498.4689,499.4548,498.4689,499.445,3254.0
2023-12-13 12:20:00,506.64,506.88,505.74,505.79,3311.0,499.5337,499.7704,498.6463,498.6956,3311.0
2023-12-13 12:30:00,505.79,506.65,505.69,506.57,3087.0,498.6956,499.5436,498.597,499.4647,3087.0
2023-12-13 12:40:00,506.76,507.06,506.55,506.55,2052.0,499.652,499.9478,499.445,499.445,2052.0
2023-12-13 12:50:00,506.56,507.8,506.55,507.8,2809.0,499.4548,500.6774,499.445,500.6774,2809.0
2023-12-13 13:00:00,507.71,507.99,507.35,507.94,5844.0,500.5887,500.8648,500.2338,500.8155,5844.0
2023-12-13 13:10:00,507.59,507.94,507.33,507.33,5834.0,500.4704,500.8155,500.214,500.214,5834.0
2023-12-13 13:20:00,507.46,507.49,506.48,507.06,4950.0,500.3422,500.3718,499.376,499.9478,4950.0
2023-12-13 13:30:00,506.75,507.21,506.49,507.2,1600.0,499.6422,500.0957,499.3858,500.0859,1600.0
2023-12-13 13:40:00,507.25,508.22,507.21,507.98,6653.0,500.1352,501.0916,500.0957,500.8549,6653.0
2023-12-13 13:50:00,507.98,509.68,507.98,508.24,6519.0,500.8549,502.5311,500.8549,501.1113,6519.0
2023-12-13 14:00:00,509.9,515.92,509.52,515.92,12061.0,502.748,508.6836,502.3733,508.6836,12061.0
2023-12-13 14:10:00,516.01,518.43,515.7,518.21,9641.0,508.7723,511.1583,508.4666,510.9414,9641.0
2023-12-13 14:20:00,518.39,521.77,517.81,521.23,33256.0,511.1189,514.4515,510.547,513.9191,33256.0
2023-12-13 14:30:00,520.9,526.0,520.89,526.0,18107.0,513.5937,518.6222,513.5838,518.6222,18107.0
2023-12-13 14:40:00,526.06,529.89,526.0,529.82,31753.0,518.6813,522.4576,518.6222,522.3886,31753.0
2023-12-13 14:50:00,529.52,531.64,529.11,530.28,10982.0,522.0928,524.1831,521.6885,522.8421,10982.0
2023-12-13 15:00:00,529.74,534.51,529.51,531.85,16603.0,522.3097,527.0128,522.0829,524.3901,16603.0
2023-12-13 15:10:00,529.86,531.33,529.04,529.04,13702.0,522.428,523.8774,521.6195,521.6195,13702.0
2023-12-13 15:20:00,528.99,529.1,525.26,526.63,13117.0,521.5702,521.6787,517.8925,519.2433,13117.0
2023-12-13 15:30:00,526.88,530.09,526.2,529.83,13916.0,519.4898,522.6548,518.8194,522.3984,13916.0
2023-12-13 15:40:00,530.06,531.05,529.22,530.37,29489.0,522.6252,523.6013,521.797,522.9309,29489.0
2023-12-13 15:50:00,530.71,531.32,528.86,530.23,56065.0,523.2661,523.8676,521.4421,522.7928,56065.0
2023-12-14 09:30:00,540.58,554.41,537.89,551.23,73129.0,532.9977,546.6337,530.3454,543.4983,73129.0
2023-12-14 09:40:00,552.3,568.63,551.5,562.84,49731.0,544.5533,560.6542,543.7645,554.9454,49731.0
2023-12-14 09:50:00,562.0,562.48,556.81,559.22,34938.0,554.1172,554.5905,549.0,551.3762,34938.0
2023-12-14 10:00:00,558.58,562.93,558.58,559.52,49453.0,550.7452,555.0342,550.7452,551.672,49453.0
2023-12-14 10:10:00,560.87,560.87,552.58,553.79,21620.0,553.0031,553.0031,544.8294,546.0224,21620.0
2023-12-14 10:20:00,554.18,557.89,551.81,556.32,17375.0,546.4069,550.0649,544.0702,548.5169,17375.0
2023-12-14 10:30:00,556.78,559.77,556.25,559.1,18368.0,548.9704,551.9185,548.4479,551.2579,18368.0
2023-12-14 10:40:00,559.05,559.33,556.25,557.07,19927.0,551.2086,551.4847,548.4479,549.2564,19927.0
2023-12-14 10:50:00,557.0,559.9,556.86,558.63,19700.0,549.1874,552.0467,549.0493,550.7945,19700.0
2023-12-14 11:00:00,558.68,559.37,557.62,559.03,8378.0,550.8438,551.5241,549.7987,551.1889,8378.0
2023-12-14 11:10:00,560.0,561.54,558.45,558.79,6304.0,552.1453,553.6637,550.617,550.9522,6304.0
2023-12-14 11:20:00,559.02,562.41,558.37,562.4,6523.0,551.179,554.5215,550.5381,554.5116,6523.0
2023-12-14 11:30:00,562.88,565.42,562.74,563.14,12883.0,554.9849,557.4893,554.8468,555.2412,12883.0
2023-12-14 11:40:00,563.61,564.72,563.45,564.38,7439.0,555.7046,556.7991,555.5469,556.4638,7439.0
2023-12-14 11:50:00,564.38,564.62,562.69,563.55,13632.0,556.4638,556.7005,554.7975,555.6455,13632.0
2023-12-14 12:00:00,563.8,564.96,563.51,563.51,10137.0,555.892,557.0357,555.606,555.606,10137.0
2023-12-14 12:10:00,563.43,563.81,561.79,562.2,34593.0,555.5272,555.9018,553.9102,554.3144,34593.0
2023-12-14 12:20:00,561.78,563.44,561.61,562.2,4535.0,553.9003,555.537,553.7327,554.3144,4535.0
2023-12-14 12:30:00,561.91,563.99,561.85,563.99,3415.0,554.0285,556.0793,553.9693,556.0793,3415.0
2023-12-14 12:40:00,563.88,565.7,563.88,564.74,6000.0,555.9709,557.7653,555.9709,556.8188,6000.0
2023-12-14 12:50:00,564.79,565.0,562.1,562.42,5110.0,556.8681,557.0751,554.2158,554.5313,5110.0
2023-12-14 13:00:00,561.89,562.39,560.14,560.37,12508.0,554.0088,554.5018,552.2833,552.5101,12508.0
2023-12-14 13:10:00,560.43,563.41,560.43,563.4,6398.0,552.5692,555.5074,552.5692,555.4976,6398.0
2023-12-14 13:20:00,563.01,563.44,561.82,562.11,5384.0,555.1131,555.537,553.9397,554.2257,5384.0
2023-12-14 13:30:00,562.17,566.15,561.51,566.15,5139.0,554.2848,558.209,553.6341,558.209,5139.0
2023-12-14 13:40:00,566.14,566.14,563.19,563.79,9145.0,558.1992,558.1992,555.2905,555.8821,9145.0
2023-12-14 13:50:00,563.48,563.48,559.92,563.24,40749.0,555.5765,555.5765,552.0664,555.3398,40749.0
2023-12-14 14:00:00,562.85,566.02,562.84,565.5,11312.0,554.9553,558.0808,554.9454,557.5681,11312.0
2023-12-14 14:10:00,565.0,565.7,564.1,565.14,12185.0,557.0751,557.7653,556.1878,557.2132,12185.0
2023-12-14 14:20:00,564.96,565.34,563.74,564.0,17460.0,557.0357,557.4104,555.8328,556.0892,17460.0
2023-12-14 14:30:00,564.0,565.5,563.58,564.38,9359.0,556.0892,557.5681,555.6751,556.4638,9359.0
2023-12-14 14:40:00,564.15,565.92,563.98,565.92,8812.0,556.2371,557.9822,556.0695,557.9822,8812.0
2023-12-14 14:50:00,565.93,568.09,565.75,568.08,12926.0,557.9921,560.1218,557.8146,560.1119,12926.0
2023-12-14 15:00:00,567.52,569.31,566.71,569.0,22535.0,559.5598,561.3247,558.7612,561.019,22535.0
2023-12-14 15:10:00,569.01,569.56,568.19,568.7,12030.0,561.0289,561.5712,560.2204,560.7232,12030.0
2023-12-14 15:20:00,569.0,571.08,568.91,569.74,15693.0,561.019,563.0699,560.9303,561.7487,15693.0
2023-12-14 15:30:00,569.85,570.47,569.23,569.43,18660.0,561.8571,562.4684,561.2458,561.443,18660.0
2023-12-14 15:40:00,569.44,569.67,566.62,567.2,23470.0,561.4529,561.6796,558.6724,559.2443,23470.0
2023-12-14 15:50:00,566.92,569.43,566.65,569.43,71493.0,558.9682,561.443,558.702,561.443,71493.0
2023-12-15 09:30:00,564.2,569.04,563.04,563.17,88206.0,556.2864,561.0585,555.1426,555.2708,88206.0
2023-12-15 09:40:00,564.13,569.73,562.5,565.51,8362.0,556.2173,561.7388,554.6102,557.578,8362.0
2023-12-15 09:50:00,567.2,571.18,565.37,569.74,9142.0,559.2443,563.1685,557.44,561.7487,9142.0
2023-12-15 10:00:00,571.0,576.59,570.85,576.1,9053.0,562.991,568.5026,562.8431,568.0195,9053.0
2023-12-15 10:10:00,576.34,577.29,573.8,574.35,7777.0,568.2561,569.1928,565.7517,566.294,7777.0
2023-12-15 10:20:00,574.6,576.61,573.82,575.67,8297.0,566.5405,568.5223,565.7714,567.5955,8297.0
2023-12-15 10:30:00,575.5,576.08,574.43,574.67,7877.0,567.4279,567.9997,566.3729,566.6095,7877.0
2023-12-15 10:40:00,574.52,576.03,574.52,575.81,4768.0,566.4616,567.9504,566.4616,567.7335,4768.0
2023-12-15 10:50:00,575.77,579.41,575.77,578.04,19241.0,567.6941,571.283,567.6941,569.9322,19241.0
2023-12-15 11:00:00,578.09,579.46,577.9,578.01,11452.0,569.9815,571.3323,569.7942,569.9027,11452.0
2023-12-15 11:10:00,577.52,578.55,576.71,577.17,4965.0,569.4195,570.4351,568.6209,569.0744,4965.0
2023-12-15 11:20:00,576.77,578.7,576.77,578.7,5908.0,568.6801,570.583,568.6801,570.583,5908.0
2023-12-15 11:30:00,578.52,579.59,576.98,576.98,2176.0,570.4055,571.4605,568.8871,568.8871,2176.0
2023-12-15 11:40:00,576.33,578.07,576.19,577.61,2763.0,568.2462,569.9618,568.1082,569.5083,2763.0
2023-12-15 11:50:00,577.61,578.97,577.61,578.82,3997.0,569.5083,570.8492,569.5083,570.7013,3997.0
2023-12-15 12:00:00,578.76,580.4,578.76,580.08,3769.0,570.6421,572.2591,570.6421,571.9436,3769.0
2023-12-15 12:10:00,580.68,581.0,578.89,579.4,4335.0,572.5352,572.8507,570.7703,571.2732,4335.0
2023-12-15 12:20:00,578.93,579.43,578.51,578.68,3780.0,570.8098,571.3027,570.3956,570.5633,3780.0
2023-12-15 12:30:00,578.95,579.16,578.23,578.62,2497.0,570.8295,571.0365,570.1196,570.5041,2497.0
2023-12-15 12:40:00,578.55,578.79,576.87,578.24,7442.0,570.4351,570.6717,568.7787,570.1294,7442.0
2023-12-15 12:50:00,577.54,578.43,577.54,577.98,3147.0,569.4393,570.3168,569.4393,569.8731,3147.0
2023-12-15 13:00:00,577.92,578.61,577.2,577.58,5735.0,569.8139,570.4942,569.104,569.4787,5735.0
2023-12-15 13:10:00,577.73,578.61,577.56,578.3,3179.0,569.6266,570.4942,569.459,570.1886,3179.0
2023-12-15 13:20:00,578.22,579.64,578.22,579.64,1846.0,570.1097,571.5098,570.1097,571.5098,1846.0
2023-12-15 13:30:00,579.72,579.83,577.45,578.1,4832.0,571.5887,571.6971,569.3505,569.9914,4832.0
2023-12-15 13:40:00,577.22,577.69,574.03,574.77,6063.0,569.1237,569.5872,565.9785,566.7081,6063.0
2023-12-15 13:50:00,574.96,575.41,574.64,574.64,2900.0,566.8954,567.3391,566.5799,566.5799,2900.0
2023-12-15 14:00:00,574.12,574.4,573.57,574.13,3400.0,566.0672,566.3433,565.5249,566.0771,3400.0
2023-12-15 14:10:00,573.74,575.07,573.73,575.01,2783.0,565.6926,567.0039,565.6827,566.9447,2783.0
2023-12-15 14:20:00,574.61,574.68,572.91,573.01,5246.0,566.5504,566.6194,564.8742,564.9728,5246.0
2023-12-15 14:30:00,572.73,573.12,571.62,571.7,15880.0,564.6967,565.0813,563.6023,563.6812,15880.0
2023-12-15 14:40:00,571.72,573.45,571.16,571.84,6485.0,563.7009,565.4066,563.1487,563.8192,6485.0
2023-12-15 14:50:00,572.06,572.31,571.02,571.91,4327.0,564.0361,564.2826,563.0107,563.8882,4327.0
2023-12-15 15:00:00,571.72,572.45,571.02,571.02,7343.0,563.7009,564.4206,563.0107,563.0107,7343.0
2023-12-15 15:10:00,571.14,572.09,570.74,572.06,9496.0,563.129,564.0657,562.7346,564.0361,9496.0
2023-12-15 15:20:00,572.08,574.09,572.08,573.56,11192.0,564.0558,566.0376,564.0558,565.5151,11192.0
2023-12-15 15:30:00,574.03,574.6,572.82,573.74,13995.0,565.9785,566.5405,564.7855,565.6926,13995.0
2023-12-15 15:40:00,573.66,574.93,573.64,574.48,23134.0,565.6137,566.8659,565.594,566.4222,23134.0
2023-12-15 15:50:00,574.52,576.52,571.72,572.06,79187.0,566.4616,568.4336,563.7009,564.0361,79187.0
2023-12-18 09:30:00,577.11,577.11,566.69,566.76,23162.0,569.0153,569.0153,558.7414,558.8105,23162.0
2023-12-18 09:40:00,567.44,572.45,562.81,572.45,21607.0,559.4809,564.4206,554.9159,564.4206,21607.0
2023-12-18 09:50:00,572.45,573.02,566.75,567.91,16389.0,564.4206,564.9827,558.8006,559.9443,16389.0
2023-12-18 10:00:00,569.18,571.23,567.62,568.93,15309.0,561.1965,563.2178,559.6584,560.95,15309.0
2023-12-18 10:10:00,568.93,569.82,568.24,569.32,6482.0,560.95,561.8275,560.2697,561.3346,6482.0
2023-12-18 10:20:00,568.9,569.17,566.35,566.35,4742.0,560.9204,561.1867,558.4062,558.4062,4742.0
2023-12-18 10:30:00,566.41,566.66,563.27,564.5,10806.0,558.4654,558.7119,555.3694,556.5822,10806.0
2023-12-18 10:40:00,563.98,565.48,563.66,564.01,11886.0,556.0695,557.5484,555.7539,556.099,11886.0
2023-12-18 10:50:00,564.2,564.52,562.87,564.17,11019.0,556.2864,556.6019,554.975,556.2568,11019.0
2023-12-18 11:00:00,563.86,564.72,563.51,564.06,7549.0,555.9511,556.7991,555.606,556.1483,7549.0
2023-12-18 11:10:00,564.32,565.56,564.04,565.32,9408.0,556.4047,557.6273,556.1286,557.3907,9408.0
2023-12-18 11:20:00,564.91,565.25,563.82,565.08,5669.0,556.9864,557.3216,555.9117,557.154,5669.0
2023-12-18 11:30:00,564.75,565.04,564.31,564.67,1013.0,556.8287,557.1146,556.3948,556.7498,1013.0
2023-12-18 11:40:00,565.04,565.69,564.47,565.48,4368.0,557.1146,557.7555,556.5526,557.5484,4368.0
2023-12-18 11:50:00,565.46,565.46,564.85,565.22,2505.0,557.5287,557.5287,556.9272,557.2921,2505.0
2023-12-18 12:00:00,565.18,565.9,565.18,565.42,2119.0,557.2526,557.9625,557.2526,557.4893,2119.0
2023-12-18 12:10:00,565.78,567.14,565.78,566.34,10156.0,557.8442,559.1851,557.8442,558.3963,10156.0
2023-12-18 12:20:00,566.41,566.67,565.61,565.81,5078.0,558.4654,558.7217,557.6766,557.8738,5078.0
2023-12-18 12:30:00,565.85,567.3,565.84,567.2,1609.0,557.9132,559.3429,557.9034,559.2443,1609.0
2023-12-18 12:40:00,567.6,567.62,567.02,567.4,1571.0,559.6387,559.6584,559.0668,559.4415,1571.0
2023-12-18 12:50:00,567.07,567.78,565.69,567.76,6395.0,559.1161,559.8162,557.7555,559.7964,6395.0
2023-12-18 13:00:00,567.48,568.62,567.22,568.38,2161.0,559.5204,560.6444,559.264,560.4077,2161.0
2023-12-18 13:10:00,568.76,569.25,568.03,569.17,4998.0,560.7824,561.2655,560.0626,561.1867,4998.0
2023-12-18 13:20:00,569.61,569.86,569.4,569.73,2269.0,561.6205,561.867,561.4134,561.7388,2269.0
2023-12-18 13:30:00,569.79,569.81,568.48,569.0,2606.0,561.798,561.8177,560.5063,561.019,2606.0
2023-12-18 13:40:00,568.96,569.24,568.18,568.41,1825.0,560.9796,561.2557,560.2105,560.4373,1825.0
2023-12-18 13:50:00,568.22,568.38,567.46,567.8,1453.0,560.25,560.4077,559.5006,559.8359,1453.0
2023-12-18 14:00:00,567.91,568.54,567.64,567.96,4998.0,559.9443,560.5655,559.6781,559.9936,4998.0
2023-12-18 14:10:00,567.85,568.03,567.84,568.02,500.0,559.8852,560.0626,559.8753,560.0528,500.0
2023-12-18 14:20:00,567.99,568.42,567.57,567.65,1790.0,560.0232,560.4472,559.6091,559.688,1790.0
2023-12-18 14:30:00,567.5,567.57,566.7,567.2,4732.0,559.5401,559.6091,558.7513,559.2443,4732.0
2023-12-18 14:40:00,567.21,568.27,566.98,568.26,6272.0,559.2541,560.2993,559.0274,560.2894,6272.0
2023-12-18 14:50:00,567.99,568.76,567.98,568.36,3555.0,560.0232,560.7824,560.0133,560.388,3555.0
2023-12-18 15:00:00,568.41,568.89,568.3,568.89,3740.0,560.4373,560.9106,560.3289,560.9106,3740.0
2023-12-18 15:10:00,569.08,570.15,568.79,569.0,4529.0,561.0979,562.1529,560.812,561.019,4529.0
2023-12-18 15:20:00,569.24,569.92,569.07,569.62,3867.0,561.2557,561.9261,561.0881,561.6303,3867.0
2023-12-18 15:30:00,569.24,569.38,568.16,568.16,3225.0,561.2557,561.3937,560.1908,560.1908,3225.0
2023-12-18 15:40:00,568.39,569.44,568.39,569.19,3310.0,560.4176,561.4529,560.4176,561.2064,3310.0
2023-12-18 15:50:00,569.33,569.67,567.47,567.57,23119.0,561.3444,561.6796,559.5105,559.6091,23119.0
2023-12-19 09:30:00,573.98,575.84,569.5,574.05,12556.0,565.9292,567.7631,561.512,565.9982,12556.0
2023-12-19 09:40:00,575.77,579.09,574.94,578.78,4377.0,567.6941,570.9675,566.8757,570.6619,4377.0
2023-12-19 09:50:00,578.81,579.74,577.26,579.46,5814.0,570.6914,571.6084,569.1632,571.3323,5814.0
2023-12-19 10:00:00,579.97,580.54,578.85,578.85,5047.0,571.8352,572.3972,570.7309,570.7309,5047.0
2023-12-19 10:10:00,578.35,579.15,577.07,577.82,7056.0,570.2379,571.0267,568.9758,569.7153,7056.0
2023-12-19 10:20:00,577.32,579.06,577.32,578.45,7914.0,569.2223,570.9379,569.2223,570.3365,7914.0
2023-12-19 10:30:00,577.79,580.0,577.33,579.94,8256.0,569.6857,571.8648,569.2322,571.8056,8256.0
2023-12-19 10:40:00,579.75,580.05,578.83,580.01,5602.0,571.6183,571.914,570.7112,571.8746,5602.0
2023-12-19 10:50:00,579.91,581.0,579.69,580.67,4160.0,571.776,572.8507,571.5591,572.5254,4160.0
2023-12-19 11:00:00,580.65,582.63,580.65,582.63,2995.0,572.5056,574.4579,572.5056,574.4579,2995.0
2023-12-19 11:10:00,582.24,582.54,581.57,581.73,4561.0,574.0733,574.3691,573.4127,573.5705,4561.0
2023-12-19 11:20:00,581.56,582.46,581.53,581.61,4300.0,573.4029,574.2902,573.3733,573.4522,4300.0
2023-12-19 11:30:00,580.76,580.76,579.49,580.16,6988.0,572.6141,572.6141,571.3619,572.0225,6988.0
2023-12-19 11:40:00,580.18,581.05,579.76,580.49,3019.0,572.0422,572.9,571.6281,572.3479,3019.0
2023-12-19 11:50:00,580.02,580.02,578.14,578.27,5236.0,571.8845,571.8845,570.0308,570.159,5236.0
2023-12-19 12:00:00,577.88,579.69,577.75,579.61,3579.0,569.7745,571.5591,569.6463,571.4802,3579.0
2023-12-19 12:10:00,579.4,579.4,578.33,578.75,1462.0,571.2732,571.2732,570.2182,570.6323,1462.0
2023-12-19 12:20:00,578.79,578.79,577.98,578.73,1700.0,570.6717,570.6717,569.8731,570.6126,1700.0
2023-12-19 12:30:00,578.74,580.48,578.62,580.01,18767.0,570.6224,572.338,570.5041,571.8746,18767.0
2023-12-19 12:40:00,580.01,580.04,579.26,579.45,12620.0,571.8746,571.9042,571.1351,571.3225,12620.0
2023-12-19 12:50:00,579.51,580.68,579.24,579.64,40547.0,571.3816,572.5352,571.1154,571.5098,40547.0
2023-12-19 13:00:00,579.34,579.91,576.88,576.88,5351.0,571.214,571.776,568.7885,568.7885,5351.0
2023-12-19 13:10:00,576.24,576.42,575.2,576.0,2550.0,568.1575,568.335,567.1321,567.9209,2550.0
2023-12-19 13:20:00,575.94,576.04,574.58,575.38,3298.0,567.8617,567.9603,566.5208,567.3096,3298.0
2023-12-19 13:30:00,575.36,576.21,574.66,574.8,4604.0,567.2898,568.1279,566.5997,566.7377,4604.0
2023-12-19 13:40:00,574.49,575.36,573.92,574.9,6097.0,566.432,567.2898,565.87,566.8363,6097.0
2023-12-19 13:50:00,574.65,574.65,573.29,573.98,4926.0,566.5898,566.5898,565.2489,565.9292,4926.0
2023-12-19 14:00:00,574.48,574.57,573.23,573.69,4788.0,566.4222,566.5109,565.1897,565.6433,4788.0
2023-12-19 14:10:00,573.65,573.87,573.08,573.24,2370.0,565.6038,565.8207,565.0418,565.1996,2370.0
2023-12-19 14:20:00,573.41,574.1,573.3,574.1,5000.0,565.3672,566.0475,565.2587,566.0475,5000.0
2023-12-19 14:30:00,574.09,574.36,573.69,574.09,4224.0,566.0376,566.3039,565.6433,566.0376,4224.0
2023-12-19 14:40:00,573.94,574.09,573.3,574.01,5356.0,565.8898,566.0376,565.2587,565.9588,5356.0
2023-12-19 14:50:00,573.82,574.08,573.39,573.82,6546.0,565.7714,566.0278,565.3475,565.7714,6546.0
2023-12-19 15:00:00,573.81,574.11,572.89,573.56,8915.0,565.7616,566.0574,564.8545,565.5151,8915.0
2023-12-19 15:10:00,573.75,573.96,572.94,573.0,5513.0,565.7024,565.9095,564.9038,564.9629,5513.0
2023-12-19 15:20:00,572.94,573.43,572.18,573.43,9435.0,564.9038,565.3869,564.1544,565.3869,9435.0
2023-12-19 15:30:00,573.42,573.42,572.12,572.68,10880.0,565.377,565.377,564.0953,564.6474,10880.0
2023-12-19 15:40:00,572.57,573.69,572.57,572.9,12313.0,564.539,565.6433,564.539,564.8643,12313.0
2023-12-19 15:50:00,572.96,574.56,572.83,573.73,25092.0,564.9235,566.5011,564.7953,565.6827,25092.0
2023-12-20 09:30:00,568.0,573.36,565.0,573.36,17939.0,560.0331,565.3179,557.0751,565.3179,17939.0
2023-12-20 09:40:00,572.54,573.87,570.73,573.01,6219.0,564.5094,565.8207,562.7248,564.9728,6219.0
2023-12-20 09:50:00,573.92,574.5,572.11,572.92,3278.0,565.87,566.4419,564.0854,564.8841,3278.0
2023-12-20 10:00:00,573.36,576.4,573.36,576.09,8245.0,565.3179,568.3152,565.3179,568.0096,8245.0
2023-12-20 10:10:00,576.47,577.48,575.51,576.63,9591.0,568.3843,569.3801,567.4377,568.542,9591.0
2023-12-20 10:20:00,576.9,577.7,576.25,576.95,5034.0,568.8082,569.597,568.1673,568.8575,5034.0
2023-12-20 10:30:00,577.3,577.83,576.45,577.65,10604.0,569.2026,569.7252,568.3645,569.5477,10604.0
2023-12-20 10:40:00,577.22,578.2,576.28,576.47,14402.0,569.1237,570.09,568.1969,568.3843,14402.0
2023-12-20 10:50:00,576.59,576.73,575.76,576.73,2554.0,568.5026,568.6406,567.6842,568.6406,2554.0
2023-12-20 11:00:00,575.81,576.63,575.18,575.19,4579.0,567.7335,568.542,567.1124,567.1222,4579.0
2023-12-20 11:10:00,575.68,576.05,574.19,574.19,5591.0,567.6053,567.9702,566.1362,566.1362,5591.0
2023-12-20 11:20:00,574.29,574.63,573.45,574.17,3586.0,566.2348,566.5701,565.4066,566.1165,3586.0
2023-12-20 11:30:00,573.97,574.47,573.0,573.82,4279.0,565.9193,566.4123,564.9629,565.7714,4279.0
2023-12-20 11:40:00,573.88,574.68,573.17,574.47,6223.0,565.8306,566.6194,565.1306,566.4123,6223.0
2023-12-20 11:50:00,574.36,576.37,574.36,575.43,3268.0,566.3039,568.2857,566.3039,567.3589,3268.0
2023-12-20 12:00:00,575.41,575.85,574.51,574.52,3019.0,567.3391,567.773,566.4518,566.4616,3019.0
2023-12-20 12:10:00,574.74,574.75,574.19,574.22,2388.0,566.6785,566.6884,566.1362,566.1658,2388.0
2023-12-20 12:20:00,574.22,574.8,573.83,574.75,2005.0,566.1658,566.7377,565.7813,566.6884,2005.0
2023-12-20 12:30:00,574.68,574.68,572.89,573.91,2935.0,566.6194,566.6194,564.8545,565.8602,2935.0
2023-12-20 12:40:00,573.85,574.36,573.66,574.36,1950.0,565.801,566.3039,565.6137,566.3039,1950.0
2023-12-20 12:50:00,574.39,576.5,574.39,576.42,3685.0,566.3334,568.4138,566.3334,568.335,3685.0
2023-12-20 13:00:00,576.4,577.26,575.39,576.99,2484.0,568.3152,569.1632,567.3194,568.897,2484.0
2023-12-20 13:10:00,577.13,577.19,575.77,576.2,2000.0,569.035,569.0942,567.6941,568.1181,2000.0
2023-12-20 13:20:00,576.17,576.17,574.56,575.38,1977.0,568.0885,568.0885,566.5011,567.3096,1977.0
2023-12-20 13:30:00,575.34,575.39,574.17,574.76,3573.0,567.2701,567.3194,566.1165,566.6982,3573.0
2023-12-20 13:40:00,574.2,574.25,573.58,573.97,3294.0,566.1461,566.1954,565.5348,565.9193,3294.0
2023-12-20 13:50:00,573.89,574.29,572.93,573.21,1946.0,565.8405,566.2348,564.8939,565.17,1946.0
2023-12-20 14:00:00,572.93,572.99,572.0,572.4,3416.0,564.8939,564.9531,563.977,564.3714,3416.0
2023-12-20 14:10:00,572.55,573.47,572.54,572.75,4134.0,564.5192,565.4263,564.5094,564.7164,4134.0
2023-12-20 14:20:00,572.56,572.75,571.94,571.95,2926.0,564.5291,564.7164,563.9178,563.9277,2926.0
2023-12-20 14:30:00,571.98,572.06,568.47,568.63,5412.0,563.9572,564.0361,560.4965,560.6542,5412.0
2023-12-20 14:40:00,568.62,569.15,565.03,565.96,23221.0,560.6444,561.1669,557.1047,558.0217,23221.0
2023-12-20 14:50:00,566.17,566.35,561.23,563.21,11391.0,558.2287,558.4062,553.358,555.3103,11391.0
2023-12-20 15:00:00,564.07,564.07,559.72,561.16,9959.0,556.1582,556.1582,551.8692,553.289,9959.0
2023-12-20 15:10:00,561.98,564.59,561.26,564.12,22180.0,554.0975,556.6709,553.3876,556.2075,22180.0
2023-12-20 15:20:00,564.12,564.83,559.21,559.54,8136.0,556.2075,556.9075,551.3664,551.6917,8136.0
2023-12-20 15:30:00,560.29,561.33,559.01,559.93,10745.0,552.4312,553.4566,551.1692,552.0763,10745.0
2023-12-20 15:40:00,559.84,560.66,559.16,560.47,18092.0,551.9875,552.796,551.3171,552.6087,18092.0
2023-12-20 15:50:00,560.91,561.44,556.62,558.35,37740.0,553.0425,553.5651,548.8127,550.5184,37740.0
2023-12-21 09:30:00,568.0,569.48,565.65,569.11,11887.0,560.0331,561.4923,557.716,561.1275,11887.0
2023-12-21 09:40:00,568.93,570.29,565.0,568.75,7692.0,560.95,562.2909,557.0751,560.7725,7692.0
2023-12-21 09:50:00,568.72,571.45,566.61,567.44,5873.0,560.743,563.4347,558.6626,559.4809,5873.0
2023-12-21 10:00:00,567.07,567.59,565.5,566.33,4258.0,559.1161,559.6288,557.5681,558.3865,4258.0
2023-12-21 10:10:00,566.28,568.65,565.72,568.64,4144.0,558.3372,560.6739,557.785,560.6641,4144.0
2023-12-21 10:20:00,568.38,570.09,567.1,567.2,3542.0,560.4077,562.0938,559.1457,559.2443,3542.0
2023-12-21 10:30:00,567.41,568.59,565.45,565.61,5014.0,559.4513,560.6148,557.5188,557.6766,5014.0
2023-12-21 10:40:00,565.61,567.18,565.08,565.3,9571.0,557.6766,559.2246,557.154,557.3709,9571.0
2023-12-21 10:50:00,564.87,566.72,564.87,566.27,3062.0,556.947,558.771,556.947,558.3273,3062.0
2023-12-21 11:00:00,567.73,567.87,566.08,566.09,6613.0,559.7669,559.9049,558.14,558.1499,6613.0
2023-12-21 11:10:00,566.54,567.26,566.04,567.26,1511.0,558.5935,559.3034,558.1006,559.3034,1511.0
2023-12-21 11:20:00,568.51,568.51,567.42,567.49,3108.0,560.5359,560.5359,559.4612,559.5302,3108.0
2023-12-21 11:30:00,568.27,569.01,567.53,568.15,2903.0,560.2993,561.0289,559.5697,560.181,2903.0
2023-12-21 11:40:00,568.05,568.2,567.01,567.02,2519.0,560.0824,560.2303,559.057,559.0668,2519.0
2023-12-21 11:50:00,566.92,566.92,565.49,566.29,1765.0,558.9682,558.9682,557.5583,558.3471,1765.0
2023-12-21 12:00:00,565.22,565.55,564.37,564.53,3120.0,557.2921,557.6174,556.454,556.6117,3120.0
2023-12-21 12:10:00,564.62,565.1,563.93,565.1,4070.0,556.7005,557.1737,556.0202,557.1737,4070.0
2023-12-21 12:20:00,565.14,565.15,563.5,563.62,4815.0,557.2132,557.223,555.5962,555.7145,4815.0
2023-12-21 12:30:00,563.59,565.39,563.05,564.19,4691.0,555.6849,557.4597,555.1525,556.2765,4691.0
2023-12-21 12:40:00,564.89,565.73,564.48,565.26,7455.0,556.9667,557.7949,556.5624,557.3315,7455.0
2023-12-21 12:50:00,565.28,565.28,564.25,565.06,1600.0,557.3512,557.3512,556.3357,557.1343,1600.0
2023-12-21 13:00:00,565.51,566.4,565.29,565.86,1544.0,557.578,558.4555,557.3611,557.9231,1544.0
2023-12-21 13:10:00,565.96,566.59,564.67,564.77,1666.0,558.0217,558.6428,556.7498,556.8484,1666.0
2023-12-21 13:20:00,564.25,566.45,563.81,566.32,3426.0,556.3357,558.5048,555.9018,558.3766,3426.0
2023-12-21 13:30:00,566.58,566.97,566.02,566.58,2408.0,558.633,559.0175,558.0808,558.633,2408.0
2023-12-21 13:40:00,566.06,567.0,565.94,566.77,2994.0,558.1203,559.0471,558.002,558.8203,2994.0
2023-12-21 13:50:00,566.52,568.25,566.36,568.15,3820.0,558.5738,560.2796,558.4161,560.181,3820.0
2023-12-21 14:00:00,567.93,568.24,567.42,567.42,1912.0,559.964,560.2697,559.4612,559.4612,1912.0
2023-12-21 14:10:00,567.95,569.17,566.95,569.17,2000.0,559.9838,561.1867,558.9978,561.1867,2000.0
2023-12-21 14:20:00,568.69,568.69,567.18,568.54,1433.0,560.7134,560.7134,559.2246,560.5655,1433.0
2023-12-21 14:30:00,568.44,568.95,568.03,568.58,2396.0,560.4669,560.9697,560.0626,560.6049,2396.0
2023-12-21 14:40:00,568.93,569.91,568.73,568.94,2997.0,560.95,561.9163,560.7528,560.9599,2997.0
2023-12-21 14:50:00,569.2,569.26,568.22,568.23,2200.0,561.2162,561.2754,560.25,560.2598,2200.0
2023-12-21 15:00:00,568.33,568.62,567.16,567.34,2137.0,560.3584,560.6444,559.2048,559.3823,2137.0
2023-12-21 15:10:00,567.34,568.99,567.34,568.64,6713.0,559.3823,561.0092,559.3823,560.6641,6713.0
2023-12-21 15:20:00,568.88,570.03,568.43,570.02,2527.0,560.9007,562.0346,560.457,562.0247,2527.0
2023-12-21 15:30:00,570.41,570.54,568.58,569.87,6279.0,562.4093,562.5374,560.6049,561.8768,6279.0
2023-12-21 15:40:00,569.87,570.57,569.83,570.25,5360.0,561.8768,562.567,561.8374,562.2515,5360.0
2023-12-21 15:50:00,570.5,571.27,570.08,570.95,20494.0,562.498,563.2572,562.0839,562.9417,20494.0
2023-12-22 09:30:00,570.17,574.45,569.25,574.1,7536.0,562.1726,566.3926,561.2655,566.0475,7536.0
2023-12-22 09:40:00,574.32,575.5,570.96,570.96,3730.0,566.2644,567.4279,562.9515,562.9515,3730.0
2023-12-22 09:50:00,571.29,572.53,571.01,571.82,2254.0,563.2769,564.4995,563.0008,563.7995,2254.0
2023-12-22 10:00:00,572.67,574.48,571.89,572.6,2736.0,564.6376,566.4222,563.8685,564.5685,2736.0
2023-12-22 10:10:00,571.56,572.13,571.0,571.75,2321.0,563.5431,564.1051,562.991,563.7305,2321.0
2023-12-22 10:20:00,571.46,572.78,570.91,572.77,3124.0,563.4445,564.746,562.9022,564.7362,3124.0
2023-12-22 10:30:00,572.82,573.5,571.84,571.85,1350.0,564.7855,565.4559,563.8192,563.8291,1350.0
2023-12-22 10:40:00,571.46,572.84,571.15,571.6,4381.0,563.4445,564.8052,563.1389,563.5826,4381.0
2023-12-22 10:50:00,572.12,572.12,569.76,569.79,3420.0,564.0953,564.0953,561.7684,561.798,3420.0
2023-12-22 11:00:00,568.98,569.79,568.97,569.29,2525.0,560.9993,561.798,560.9895,561.305,2525.0
2023-12-22 11:10:00,569.43,569.82,568.94,569.42,2749.0,561.443,561.8275,560.9599,561.4331,2749.0
2023-12-22 11:20:00,569.89,570.82,569.89,570.38,2351.0,561.8966,562.8135,561.8966,562.3797,2351.0
2023-12-22 11:30:00,570.57,570.87,569.96,570.63,4053.0,562.567,562.8628,561.9656,562.6262,4053.0
2023-12-22 11:40:00,570.3,570.38,568.32,568.32,2735.0,562.3008,562.3797,560.3486,560.3486,2735.0
2023-12-22 11:50:00,568.92,569.57,568.81,569.08,2514.0,560.9402,561.581,560.8317,561.0979,2514.0
2023-12-22 12:00:00,569.69,569.78,567.82,567.82,1988.0,561.6994,561.7881,559.8556,559.8556,1988.0
2023-12-22 12:10:00,567.47,568.35,567.16,568.35,5115.0,559.5105,560.3782,559.2048,560.3782,5115.0
2023-12-22 12:20:00,568.03,569.78,568.02,569.78,5209.0,560.0626,561.7881,560.0528,561.7881,5209.0
2023-12-22 12:30:00,569.59,570.37,569.33,570.07,2051.0,561.6008,562.3698,561.3444,562.074,2051.0
2023-12-22 12:40:00,570.29,571.15,570.02,570.34,2022.0,562.2909,563.1389,562.0247,562.3402,2022.0
2023-12-22 12:50:00,570.42,570.49,569.58,569.84,2086.0,562.4191,562.4881,561.5909,561.8473,2086.0
2023-12-22 13:00:00,570.18,571.09,569.86,570.7,2033.0,562.1825,563.0797,561.867,562.6952,2033.0
2023-12-22 13:10:00,570.43,570.71,570.39,570.39,901.0,562.429,562.7051,562.3895,562.3895,901.0
2023-12-22 13:20:00,570.31,570.8,570.31,570.44,1275.0,562.3107,562.7938,562.3107,562.4388,1275.0
2023-12-22 13:30:00,570.37,570.37,569.75,569.75,2292.0,562.3698,562.3698,561.7585,561.7585,2292.0
2023-12-22 13:40:00,569.81,570.41,569.49,570.41,1300.0,561.8177,562.4093,561.5022,562.4093,1300.0
2023-12-22 13:50:00,570.27,571.26,570.22,570.51,2850.0,562.2712,563.2473,562.2219,562.5079,2850.0
2023-12-22 14:00:00,571.18,571.18,569.01,569.2,4286.0,563.1685,563.1685,561.0289,561.2162,4286.0
2023-12-22 14:10:00,569.1,569.84,568.21,568.59,6107.0,561.1176,561.8473,560.2401,560.6148,6107.0
2023-12-22 14:20:00,568.67,568.67,566.89,567.65,1849.0,560.6937,560.6937,558.9386,559.688,1849.0
2023-12-22 14:30:00,567.12,568.32,566.37,568.28,4470.0,559.1654,560.3486,558.4259,560.3091,4470.0
2023-12-22 14:40:00,569.35,570.61,568.57,569.71,3013.0,561.3641,562.6065,560.5951,561.7191,3013.0
2023-12-22 14:50:00,570.22,570.96,569.64,570.96,2059.0,562.2219,562.9515,561.6501,562.9515,2059.0
2023-12-22 15:00:00,571.54,571.54,569.96,569.96,3022.0,563.5234,563.5234,561.9656,561.9656,3022.0
2023-12-22 15:10:00,570.44,570.83,569.88,569.88,2354.0,562.4388,562.8234,561.8867,561.8867,2354.0
2023-12-22 15:20:00,569.76,571.18,569.68,570.58,2508.0,561.7684,563.1685,561.6895,562.5769,2508.0
2023-12-22 15:30:00,570.58,570.58,569.5,569.5,4228.0,562.5769,562.5769,561.512,561.512,4228.0
2023-12-22 15:40:00,569.34,570.47,569.1,569.74,8089.0,561.3543,562.4684,561.1176,561.7487,8089.0
2023-12-22 15:50:00,569.19,570.97,569.18,570.97,26589.0,561.2064,562.9614,561.1965,562.9614,26589.0
2023-12-26 09:30:00,573.13,576.92,572.09,576.86,12203.0,565.0911,568.828,564.0657,568.7688,12203.0
2023-12-26 09:40:00,575.37,575.77,573.55,575.76,4978.0,567.2997,567.6941,565.5052,567.6842,4978.0
2023-12-26 09:50:00,576.8,578.45,576.65,577.93,5509.0,568.7096,570.3365,568.5617,569.8238,5509.0
2023-12-26 10:00:00,578.14,580.42,577.44,580.0,11167.0,570.0308,572.2789,569.3407,571.8648,11167.0
2023-12-26 10:10:00,580.29,580.75,578.05,578.61,6323.0,572.1507,572.6042,569.9421,570.4942,6323.0
2023-12-26 10:20:00,578.93,579.84,578.4,578.56,4658.0,570.8098,571.707,570.2872,570.4449,4658.0
2023-12-26 10:30:00,579.11,579.7,578.08,579.5,10935.0,570.9872,571.569,569.9717,571.3718,10935.0
2023-12-26 10:40:00,579.28,579.28,577.63,578.39,3985.0,571.1548,571.1548,569.528,570.2773,3985.0
2023-12-26 10:50:00,578.62,578.63,577.43,578.46,2949.0,570.5041,570.514,569.3308,570.3464,2949.0
2023-12-26 11:00:00,578.46,579.52,578.25,579.51,3381.0,570.3464,571.3915,570.1393,571.3816,3381.0
2023-12-26 11:10:00,579.51,579.53,578.7,579.09,1942.0,571.3816,571.4013,570.583,570.9675,1942.0
2023-12-26 11:20:00,578.88,579.57,578.46,578.88,8083.0,570.7605,571.4408,570.3464,570.7605,8083.0
2023-12-26 11:30:00,578.9,579.68,578.53,579.17,4255.0,570.7802,571.5492,570.4154,571.0464,4255.0
2023-12-26 11:40:00,579.13,579.77,578.74,579.44,4055.0,571.007,571.638,570.6224,571.3126,4055.0
2023-12-26 11:50:00,580.15,581.27,580.15,581.0,4640.0,572.0126,573.1169,572.0126,572.8507,4640.0
2023-12-26 12:00:00,580.89,581.03,580.49,580.53,2635.0,572.7423,572.8803,572.3479,572.3873,2635.0
2023-12-26 12:10:00,581.0,582.4,580.99,582.08,6756.0,572.8507,574.2311,572.8409,573.9156,6756.0
2023-12-26 12:20:00,581.82,582.46,581.58,581.58,4377.0,573.6592,574.2902,573.4226,573.4226,4377.0
2023-12-26 12:30:00,582.03,582.45,580.83,580.83,3683.0,573.8663,574.2804,572.6831,572.6831,3683.0
2023-12-26 12:40:00,580.9,582.28,580.85,582.21,3195.0,572.7521,574.1128,572.7028,574.0438,3195.0
2023-12-26 12:50:00,582.06,582.06,580.59,580.97,2313.0,573.8959,573.8959,572.4465,572.8211,2313.0
2023-12-26 13:00:00,581.16,582.17,581.16,581.94,5029.0,573.0085,574.0043,573.0085,573.7775,5029.0
2023-12-26 13:10:00,581.99,583.0,581.98,582.76,3134.0,573.8268,574.8227,573.817,574.586,3134.0
2023-12-26 13:20:00,583.18,583.18,582.2,582.5,2731.0,575.0001,575.0001,574.0339,574.3297,2731.0
2023-12-26 13:30:00,582.72,582.97,582.54,582.7,3313.0,574.5466,574.7931,574.3691,574.5269,3313.0
2023-12-26 13:40:00,582.57,584.05,582.57,584.04,2750.0,574.3987,575.8579,574.3987,575.8481,2750.0
2023-12-26 13:50:00,583.55,584.64,583.29,584.64,3591.0,575.365,576.4397,575.1086,576.4397,3591.0
2023-12-26 14:00:00,584.76,585.11,584.42,585.11,3003.0,576.558,576.9031,576.2228,576.9031,3003.0
2023-12-26 14:10:00,585.27,585.5,584.8,584.94,10545.0,577.0608,577.2876,576.5974,576.7355,10545.0
2023-12-26 14:20:00,585.06,585.13,583.85,583.89,6774.0,576.8538,576.9228,575.6607,575.7002,6774.0
2023-12-26 14:30:00,583.88,584.41,583.74,584.12,2528.0,575.6903,576.2129,575.5523,575.927,2528.0
2023-12-26 14:40:00,584.12,584.16,583.56,583.85,4412.0,575.927,575.9664,575.3748,575.6607,4412.0
2023-12-26 14:50:00,583.55,583.79,582.37,582.37,2700.0,575.365,575.6016,574.2015,574.2015,2700.0
2023-12-26 15:00:00,582.35,583.47,582.12,582.62,25212.0,574.1818,575.2861,573.955,574.448,25212.0
2023-12-26 15:10:00,582.9,583.41,582.83,582.83,3989.0,574.7241,575.2269,574.6551,574.6551,3989.0
2023-12-26 15:20:00,582.62,583.14,582.5,582.5,11346.0,574.448,574.9607,574.3297,574.3297,11346.0
2023-12-26 15:30:00,582.47,582.79,582.17,582.26,16066.0,574.3001,574.6156,574.0043,574.0931,16066.0
2023-12-26 15:40:00,582.26,583.05,582.18,582.6,12300.0,574.0931,574.872,574.0142,574.4283,12300.0
2023-12-26 15:50:00,582.45,582.55,580.43,580.47,34215.0,574.2804,574.379,572.2887,572.3282,34215.0
2023-12-27 09:30:00,582.41,582.41,576.35,579.46,24350.0,574.2409,574.2409,568.2659,571.3323,24350.0
2023-12-27 09:40:00,579.16,580.31,577.65,578.23,6623.0,571.0365,572.1704,569.5477,570.1196,6623.0
2023-12-27 09:50:00,578.09,579.15,577.13,579.15,3761.0,569.9815,571.0267,569.035,571.0267,3761.0
2023-12-27 10:00:00,579.94,580.85,579.64,579.76,3563.0,571.8056,572.7028,571.5098,571.6281,3563.0
2023-12-27 10:10:00,579.88,580.44,578.23,578.75,7398.0,571.7464,572.2986,570.1196,570.6323,7398.0
2023-12-27 10:20:00,578.94,580.4,578.28,580.08,3378.0,570.8196,572.2591,570.1689,571.9436,3378.0
2023-12-27 10:30:00,580.07,580.08,578.98,579.88,4747.0,571.9338,571.9436,570.8591,571.7464,4747.0
2023-12-27 10:40:00,579.57,579.91,577.42,577.48,4552.0,571.4408,571.776,569.3209,569.3801,4552.0
2023-12-27 10:50:00,577.26,577.98,576.9,576.9,3630.0,569.1632,569.8731,568.8082,568.8082,3630.0
2023-12-27 11:00:00,576.74,577.81,576.74,577.56,2256.0,568.6505,569.7055,568.6505,569.459,2256.0
2023-12-27 11:10:00,577.55,579.1,577.07,578.89,1606.0,569.4491,570.9774,568.9758,570.7703,1606.0
2023-12-27 11:20:00,579.06,579.06,577.29,577.69,2049.0,570.9379,570.9379,569.1928,569.5872,2049.0
2023-12-27 11:30:00,577.83,578.68,577.83,578.68,3560.0,569.7252,570.5633,569.7252,570.5633,3560.0
2023-12-27 11:40:00,579.2,579.62,579.03,579.03,1350.0,571.076,571.4901,570.9084,570.9084,1350.0
2023-12-27 11:50:00,578.95,579.54,578.95,579.37,600.0,570.8295,571.4112,570.8295,571.2436,600.0
2023-12-27 12:00:00,579.38,579.43,578.12,578.79,4479.0,571.2534,571.3027,570.0111,570.6717,4479.0
2023-12-27 12:10:00,578.67,579.03,577.7,577.7,7858.0,570.5534,570.9084,569.597,569.597,7858.0
2023-12-27 12:20:00,577.77,577.88,577.43,577.58,2000.0,569.666,569.7745,569.3308,569.4787,2000.0
2023-12-27 12:30:00,577.47,577.79,577.26,577.26,2573.0,569.3702,569.6857,569.1632,569.1632,2573.0
2023-12-27 12:40:00,577.25,577.48,576.89,577.48,3576.0,569.1533,569.3801,568.7984,569.3801,3576.0
2023-12-27 12:50:00,577.67,578.07,577.5,577.64,1350.0,569.5674,569.9618,569.3998,569.5379,1350.0
2023-12-27 13:00:00,578.08,579.62,577.87,579.13,13038.0,569.9717,571.4901,569.7646,571.007,13038.0
2023-12-27 13:10:00,579.34,579.52,577.97,578.2,8467.0,571.214,571.3915,569.8632,570.09,8467.0
2023-12-27 13:20:00,578.15,578.16,577.29,577.35,1905.0,570.0407,570.0506,569.1928,569.2519,1905.0
2023-12-27 13:30:00,577.57,577.99,576.96,577.95,4340.0,569.4688,569.8829,568.8674,569.8435,4340.0
2023-12-27 13:40:00,577.99,577.99,577.07,577.09,5377.0,569.8829,569.8829,568.9758,568.9956,5377.0
2023-12-27 13:50:00,576.8,577.44,576.71,577.01,2740.0,568.7096,569.3407,568.6209,568.9167,2740.0
2023-12-27 14:00:00,576.63,576.67,574.5,575.41,14363.0,568.542,568.5815,566.4419,567.3391,14363.0
2023-12-27 14:10:00,575.61,576.43,574.97,576.42,7039.0,567.5363,568.3448,566.9053,568.335,7039.0
2023-12-27 14:20:00,576.75,577.42,576.41,576.98,4287.0,568.6603,569.3209,568.3251,568.8871,4287.0
2023-12-27 14:30:00,576.62,576.99,576.39,576.96,4161.0,568.5322,568.897,568.3054,568.8674,4161.0
2023-12-27 14:40:00,576.76,576.86,576.19,576.27,1800.0,568.6702,568.7688,568.1082,568.1871,1800.0
2023-12-27 14:50:00,576.28,576.29,575.52,576.15,2812.0,568.1969,568.2068,567.4476,568.0688,2812.0
2023-12-27 15:00:00,576.71,577.2,575.67,576.34,2587.0,568.6209,569.104,567.5955,568.2561,2587.0
2023-12-27 15:10:00,576.61,577.59,576.5,577.02,2351.0,568.5223,569.4886,568.4138,568.9265,2351.0
2023-12-27 15:20:00,576.75,577.27,576.1,576.39,6077.0,568.6603,569.173,568.0195,568.3054,6077.0
2023-12-27 15:30:00,576.29,577.44,576.19,577.38,3561.0,568.2068,569.3407,568.1082,569.2815,3561.0
2023-12-27 15:40:00,577.18,577.42,576.33,576.75,4457.0,569.0843,569.3209,568.2462,568.6603,4457.0
2023-12-27 15:50:00,577.12,579.01,576.58,578.85,16853.0,569.0251,570.8886,568.4927,570.7309,16853.0
2023-12-28 09:30:00,564.22,576.55,563.03,573.97,18067.0,556.3061,568.4631,555.1328,565.9193,18067.0
2023-12-28 09:40:00,575.38,576.81,574.94,575.75,3517.0,567.3096,568.7195,566.8757,567.6744,3517.0
2023-12-28 09:50:00,575.29,578.8,575.29,578.08,1762.0,567.2208,570.6816,567.2208,569.9717,1762.0
2023-12-28 10:00:00,577.23,577.72,576.2,576.23,1192.0,569.1336,569.6167,568.1181,568.1476,1192.0
2023-12-28 10:10:00,576.24,577.87,576.24,576.84,300.0,568.1575,569.7646,568.1575,568.7491,300.0
2023-12-28 10:20:00,578.68,578.94,577.21,577.81,1105.0,570.5633,570.8196,569.1139,569.7055,1105.0
2023-12-28 10:30:00,578.46,578.73,578.42,578.42,312.0,570.3464,570.6126,570.3069,570.3069,312.0
2023-12-28 10:40:00,578.59,578.92,578.16,578.27,2017.0,570.4745,570.7999,570.0506,570.159,2017.0
2023-12-28 10:50:00,578.32,578.85,578.17,578.41,1148.0,570.2083,570.7309,570.0604,570.2971,1148.0
2023-12-28 11:00:00,578.68,578.68,577.54,577.98,965.0,570.5633,570.5633,569.4393,569.8731,965.0
2023-12-28 11:10:00,577.86,577.86,576.57,576.57,889.0,569.7548,569.7548,568.4829,568.4829,889.0
2023-12-28 11:20:00,577.5,577.89,577.29,577.89,1003.0,569.3998,569.7843,569.1928,569.7843,1003.0
2023-12-28 11:30:00,577.13,578.18,577.12,577.64,1987.0,569.035,570.0703,569.0251,569.5379,1987.0
2023-12-28 11:40:00,577.64,577.64,577.64,577.64,0.0,569.5379,569.5379,569.5379,569.5379,0.0
2023-12-28 11:50:00,578.87,578.87,578.66,578.66,227.0,570.7506,570.7506,570.5435,570.5435,227.0
2023-12-28 12:00:00,578.83,579.17,578.74,579.17,1400.0,570.7112,571.0464,570.6224,571.0464,1400.0
2023-12-28 12:10:00,579.44,579.64,578.79,578.97,1295.0,571.3126,571.5098,570.6717,570.8492,1295.0
2023-12-28 12:20:00,578.97,579.49,578.63,579.49,400.0,570.8492,571.3619,570.514,571.3619,400.0
2023-12-28 12:30:00,579.78,579.94,579.41,579.94,1410.0,571.6478,571.8056,571.283,571.8056,1410.0
2023-12-28 12:40:00,580.2,580.2,579.81,579.81,300.0,572.0619,572.0619,571.6774,571.6774,300.0
2023-12-28 12:50:00,579.8,579.94,579.8,579.94,245.0,571.6676,571.8056,571.6676,571.8056,245.0
2023-12-28 13:00:00,579.4,580.12,577.43,579.09,2798.0,571.2732,571.9831,569.3308,570.9675,2798.0
2023-12-28 13:10:00,579.35,579.35,578.96,579.14,600.0,571.2239,571.2239,570.8393,571.0168,600.0
2023-12-28 13:20:00,579.62,580.12,579.62,579.9,1900.0,571.4901,571.9831,571.4901,571.7662,1900.0
2023-12-28 13:30:00,579.68,581.0,579.63,580.64,3628.0,571.5492,572.8507,571.4999,572.4958,3628.0
2023-12-28 13:40:00,580.17,580.29,580.01,580.29,700.0,572.0324,572.1507,571.8746,572.1507,700.0
2023-12-28 13:50:00,580.67,580.67,580.4,580.52,550.0,572.5254,572.5254,572.2591,572.3775,550.0
2023-12-28 14:00:00,580.71,580.96,580.65,580.82,600.0,572.5648,572.8113,572.5056,572.6732,600.0
2023-12-28 14:10:00,581.1,581.44,580.72,580.73,500.0,572.9493,573.2846,572.5747,572.5845,500.0
2023-12-28 14:20:00,581.0,581.2,580.81,580.81,3734.0,572.8507,573.0479,572.6634,572.6634,3734.0
2023-12-28 14:30:00,580.63,581.5,580.63,581.27,1336.0,572.4859,573.3437,572.4859,573.1169,1336.0
2023-12-28 14:40:00,581.33,581.33,580.67,580.67,1000.0,573.1761,573.1761,572.5254,572.5254,1000.0
2023-12-28 14:50:00,580.87,581.07,580.51,580.92,1290.0,572.7225,572.9197,572.3676,572.7718,1290.0
2023-12-28 15:00:00,580.99,580.99,580.2,580.21,1200.0,572.8409,572.8409,572.0619,572.0718,1200.0
2023-12-28 15:10:00,580.81,580.81,579.1,580.08,1612.0,572.6634,572.6634,570.9774,571.9436,1612.0
2023-12-28 15:20:00,580.11,581.16,579.97,581.16,596.0,571.9732,573.0085,571.8352,573.0085,596.0
2023-12-28 15:30:00,580.78,581.22,580.75,580.84,840.0,572.6338,573.0676,572.6042,572.693,840.0
2023-12-28 15:40:00,581.58,581.58,580.76,580.8,2026.0,573.4226,573.4226,572.6141,572.6535,2026.0
2023-12-28 15:50:00,580.73,580.78,578.54,578.86,14983.0,572.5845,572.6338,570.4252,570.7407,14983.0
2023-12-29 09:30:00,580.3,582.99,578.81,580.96,7340.0,572.1605,574.8128,570.6914,572.8113,7340.0
2023-12-29 09:40:00,579.88,580.88,578.67,578.67,2397.0,571.7464,572.7324,570.5534,570.5534,2397.0
2023-12-29 09:50:00,578.96,579.03,578.14,579.03,1383.0,570.8393,570.9084,570.0308,570.9084,1383.0
2023-12-29 10:00:00,579.84,580.76,578.37,578.37,2696.0,571.707,572.6141,570.2576,570.2576,2696.0
2023-12-29 10:10:00,577.4,578.73,576.5,578.73,1226.0,569.3012,570.6126,568.4138,570.6126,1226.0
2023-12-29 10:20:00,578.49,578.49,576.81,577.0,850.0,570.3759,570.3759,568.7195,568.9068,850.0
2023-12-29 10:30:00,575.79,576.16,574.48,575.2,2404.0,567.7138,568.0786,566.4222,567.1321,2404.0
2023-12-29 10:40:00,574.53,574.83,572.97,573.51,1902.0,566.4715,566.7673,564.9334,565.4658,1902.0
2023-12-29 10:50:00,574.83,574.93,572.8,574.93,2669.0,566.7673,566.8659,564.7657,566.8659,2669.0
2023-12-29 11:00:00,573.92,574.36,573.55,573.72,700.0,565.87,566.3039,565.5052,565.6728,700.0
2023-12-29 11:10:00,573.45,573.88,571.71,572.57,3200.0,565.4066,565.8306,563.691,564.539,3200.0
2023-12-29 11:20:00,572.76,573.07,572.21,572.21,1413.0,564.7263,565.032,564.184,564.184,1413.0
2023-12-29 11:30:00,572.79,572.79,571.2,572.27,3577.0,564.7559,564.7559,563.1882,564.2432,3577.0
2023-12-29 11:40:00,572.1,573.13,572.1,572.8,3468.0,564.0756,565.0911,564.0756,564.7657,3468.0
2023-12-29 11:50:00,572.97,573.07,571.38,572.12,4161.0,564.9334,565.032,563.3657,564.0953,4161.0
2023-12-29 12:00:00,572.16,572.16,571.16,571.17,1757.0,564.1347,564.1347,563.1487,563.1586,1757.0
2023-12-29 12:10:00,571.14,571.97,570.96,571.26,1800.0,563.129,563.9474,562.9515,563.2473,1800.0
2023-12-29 12:20:00,571.33,571.41,570.63,570.63,702.0,563.3164,563.3952,562.6262,562.6262,702.0
2023-12-29 12:30:00,570.66,572.51,570.66,572.11,1947.0,562.6558,564.4798,562.6558,564.0854,1947.0
2023-12-29 12:40:00,572.04,573.78,572.04,573.64,3025.0,564.0164,565.732,564.0164,565.594,3025.0
2023-12-29 12:50:00,573.64,574.39,573.61,574.19,5102.0,565.594,566.3334,565.5644,566.1362,5102.0
2023-12-29 13:00:00,574.01,574.79,573.52,574.58,2700.0,565.9588,566.7278,565.4756,566.5208,2700.0
2023-12-29 13:10:00,574.8,574.8,573.63,573.76,3864.0,566.7377,566.7377,565.5841,565.7123,3864.0
2023-12-29 13:20:00,573.72,573.89,573.16,573.18,1400.0,565.6728,565.8405,565.1207,565.1404,1400.0
2023-12-29 13:30:00,573.27,574.31,573.27,574.31,2300.0,565.2291,566.2546,565.2291,566.2546,2300.0
2023-12-29 13:40:00,574.72,575.87,574.71,575.66,2600.0,566.6588,567.7927,566.6489,567.5856,2600.0
2023-12-29 13:50:00,575.38,575.38,574.13,574.13,710.0,567.3096,567.3096,566.0771,566.0771,710.0
2023-12-29 14:00:00,574.21,574.31,573.38,573.48,3372.0,566.156,566.2546,565.3376,565.4362,3372.0
2023-12-29 14:10:00,573.44,574.01,573.12,574.01,2373.0,565.3968,565.9588,565.0813,565.9588,2373.0
2023-12-29 14:20:00,573.52,574.45,573.34,573.34,1850.0,565.4756,566.3926,565.2982,565.2982,1850.0
2023-12-29 14:30:00,573.81,574.03,573.81,574.0,500.0,565.7616,565.9785,565.7616,565.9489,500.0
2023-12-29 14:40:00,573.82,574.27,573.63,574.18,4087.0,565.7714,566.2151,565.5841,566.1264,4087.0
2023-12-29 14:50:00,574.12,574.39,573.92,574.23,4156.0,566.0672,566.3334,565.87,566.1757,4156.0
2023-12-29 15:00:00,574.21,574.25,573.77,574.16,3316.0,566.156,566.1954,565.7221,566.1067,3316.0
2023-12-29 15:10:00,574.31,574.47,573.88,573.93,7718.0,566.2546,566.4123,565.8306,565.8799,7718.0
2023-12-29 15:20:00,573.52,575.1,573.52,574.72,1231.0,565.4756,567.0335,565.4756,566.6588,1231.0
2023-12-29 15:30:00,574.11,574.48,573.98,574.27,2096.0,566.0574,566.4222,565.9292,566.2151,2096.0
2023-12-29 15:40:00,574.64,574.8,573.43,573.43,2001.0,566.5799,566.7377,565.3869,565.3869,2001.0
2023-12-29 15:50:00,573.4,574.17,572.04,573.79,12019.0,565.3573,566.1165,564.0164,565.7419,12019.0
2024-01-02 09:30:00,568.81,575.08,566.45,571.26,11282.0,560.8317,567.0138,558.5048,563.2473,11282.0
2024-01-02 09:40:00,570.16,571.51,565.86,566.82,11605.0,562.1628,563.4938,557.9231,558.8696,11605.0
2024-01-02 09:50:00,567.24,571.0,566.56,569.85,11167.0,559.2837,562.991,558.6133,561.8571,11167.0
2024-01-02 10:00:00,570.54,573.34,569.9,571.19,6997.0,562.5374,565.2982,561.9064,563.1783,6997.0
2024-01-02 10:10:00,571.01,571.62,570.02,570.95,6452.0,563.0008,563.6023,562.0247,562.9417,6452.0
2024-01-02 10:20:00,570.43,572.01,568.93,570.14,5371.0,562.429,563.9868,560.95,562.1431,5371.0
2024-01-02 10:30:00,569.47,569.47,566.92,566.92,4974.0,561.4824,561.4824,558.9682,558.9682,4974.0
2024-01-02 10:40:00,567.53,569.38,567.03,568.4,8078.0,559.5697,561.3937,559.0767,560.4275,8078.0
2024-01-02 10:50:00,567.38,568.77,565.69,565.92,5598.0,559.4218,560.7923,557.7555,557.9822,5598.0
2024-01-02 11:00:00,565.61,567.5,565.61,567.5,2647.0,557.6766,559.5401,557.6766,559.5401,2647.0
2024-01-02 11:10:00,567.5,568.86,567.5,568.3,2428.0,559.5401,560.881,559.5401,560.3289,2428.0
2024-01-02 11:20:00,568.48,568.48,566.33,566.73,8960.0,560.5063,560.5063,558.3865,558.7809,8960.0
2024-01-02 11:30:00,566.47,567.74,565.56,567.67,4068.0,558.5245,559.7767,557.6273,559.7077,4068.0
2024-01-02 11:40:00,567.51,570.03,567.51,569.73,2369.0,559.5499,562.0346,559.5499,561.7388,2369.0
2024-01-02 11:50:00,570.07,570.33,569.21,569.21,946.0,562.074,562.3304,561.2261,561.2261,946.0
2024-01-02 12:00:00,570.06,570.29,568.7,568.7,2091.0,562.0642,562.2909,560.7232,560.7232,2091.0
2024-01-02 12:10:00,568.97,570.08,568.97,569.21,3368.0,560.9895,562.0839,560.9895,561.2261,3368.0
2024-01-02 12:20:00,569.49,569.97,567.08,567.88,1572.0,561.5022,561.9754,559.126,559.9147,1572.0
2024-01-02 12:30:00,568.51,569.59,567.87,569.59,8732.0,560.5359,561.6008,559.9049,561.6008,8732.0
2024-01-02 12:40:00,569.89,570.09,568.36,568.45,3687.0,561.8966,562.0938,560.388,560.4768,3687.0
2024-01-02 12:50:00,567.99,568.43,567.76,568.2,1675.0,560.0232,560.457,559.7964,560.2303,1675.0
2024-01-02 13:00:00,567.86,568.05,567.15,567.15,1100.0,559.895,560.0824,559.195,559.195,1100.0
2024-01-02 13:10:00,567.37,568.13,567.33,567.7,1172.0,559.4119,560.1612,559.3725,559.7373,1172.0
2024-01-02 13:20:00,568.0,568.43,567.65,568.21,3124.0,560.0331,560.457,559.688,560.2401,3124.0
2024-01-02 13:30:00,567.65,568.15,567.49,567.98,2300.0,559.688,560.181,559.5302,560.0133,2300.0
2024-01-02 13:40:00,567.28,568.57,567.28,568.32,2075.0,559.3232,560.5951,559.3232,560.3486,2075.0
2024-01-02 13:50:00,568.26,568.27,566.71,566.89,1304.0,560.2894,560.2993,558.7612,558.9386,1304.0
2024-01-02 14:00:00,566.89,566.89,565.36,566.12,3515.0,558.9386,558.9386,557.4301,558.1794,3515.0
2024-01-02 14:10:00,566.85,567.52,566.24,566.24,1025.0,558.8992,559.5598,558.2978,558.2978,1025.0
2024-01-02 14:20:00,565.92,566.41,565.81,566.41,4051.0,557.9822,558.4654,557.8738,558.4654,4051.0
2024-01-02 14:30:00,565.93,566.34,565.47,565.47,1000.0,557.9921,558.3963,557.5386,557.5386,1000.0
2024-01-02 14:40:00,565.27,565.79,564.94,565.79,2607.0,557.3414,557.8541,557.016,557.8541,2607.0
2024-01-02 14:50:00,565.38,565.38,563.66,563.76,1800.0,557.4498,557.4498,555.7539,555.8525,1800.0
2024-01-02 15:00:00,563.88,564.26,563.32,563.32,6549.0,555.9709,556.3455,555.4187,555.4187,6549.0
2024-01-02 15:10:00,563.38,564.34,562.51,564.34,1530.0,555.4779,556.4244,554.6201,556.4244,1530.0
2024-01-02 15:20:00,564.62,564.62,563.13,563.65,7638.0,556.7005,556.7005,555.2314,555.7441,7638.0
2024-01-02 15:30:00,563.45,564.83,563.45,563.71,7415.0,555.5469,556.9075,555.5469,555.8032,7415.0
2024-01-02 15:40:00,564.06,565.09,563.8,564.72,4192.0,556.1483,557.1639,555.892,556.7991,4192.0
2024-01-02 15:50:00,565.14,567.48,565.14,567.44,16908.0,557.2132,559.5204,557.2132,559.4809,16908.0
2024-01-03 09:30:00,556.58,557.25,551.97,556.09,20115.0,548.7732,549.4338,544.2279,548.2901,20115.0
2024-01-03 09:40:00,554.91,557.7,553.64,556.0,8765.0,547.1267,549.8775,545.8745,548.2014,8765.0
2024-01-03 09:50:00,558.43,558.44,551.88,553.56,11132.0,550.5973,550.6072,544.1392,545.7956,11132.0
2024-01-03 10:00:00,554.77,557.09,552.07,553.64,7241.0,546.9886,549.2761,544.3265,545.8745,7241.0
2024-01-03 10:10:00,553.29,553.29,549.99,551.66,16455.0,545.5294,545.5294,542.2757,543.9223,16455.0
2024-01-03 10:20:00,550.86,552.85,549.1,552.24,9766.0,543.1335,545.0956,541.3982,544.4941,9766.0
2024-01-03 10:30:00,551.34,551.34,546.76,548.19,6271.0,543.6067,543.6067,539.091,540.5009,6271.0
2024-01-03 10:40:00,548.2,548.86,546.78,547.02,4876.0,540.5108,541.1615,539.1107,539.3473,4876.0
2024-01-03 10:50:00,547.52,550.48,546.79,550.42,6997.0,539.8403,542.7588,539.1206,542.6996,6997.0
2024-01-03 11:00:00,550.91,552.06,550.55,551.65,2367.0,543.1828,544.3166,542.8278,543.9124,2367.0
2024-01-03 11:10:00,551.65,552.75,551.62,552.71,2206.0,543.9124,544.997,543.8828,544.9575,2206.0
2024-01-03 11:20:00,553.32,553.83,552.29,553.83,1366.0,545.559,546.0618,544.5434,546.0618,1366.0
2024-01-03 11:30:00,553.76,554.73,553.05,553.19,4714.0,545.9928,546.9492,545.2928,545.4308,4714.0
2024-01-03 11:40:00,553.02,554.3,552.34,554.3,4873.0,545.2632,546.5252,544.5927,546.5252,4873.0
2024-01-03 11:50:00,554.16,554.16,551.58,551.73,7010.0,546.3872,546.3872,543.8434,543.9913,7010.0
2024-01-03 12:00:00,551.5,552.12,550.48,552.08,2891.0,543.7645,544.3758,542.7588,544.3364,2891.0
2024-01-03 12:10:00,551.88,551.88,550.54,550.92,4932.0,544.1392,544.1392,542.818,543.1926,4932.0
2024-01-03 12:20:00,550.84,552.15,550.01,552.15,7963.0,543.1138,544.4054,542.2954,544.4054,7963.0
2024-01-03 12:30:00,551.99,552.11,551.34,551.98,2909.0,544.2476,544.3659,543.6067,544.2378,2909.0
2024-01-03 12:40:00,551.97,552.88,551.88,552.7,6665.0,544.2279,545.1251,544.1392,544.9477,6665.0
2024-01-03 12:50:00,552.31,554.0,551.77,554.0,5017.0,544.5631,546.2294,544.0307,546.2294,5017.0
2024-01-03 13:00:00,554.46,555.51,553.94,554.03,5029.0,546.683,547.7183,546.1703,546.259,5029.0
2024-01-03 13:10:00,553.88,555.04,553.69,554.44,5889.0,546.1111,547.2548,545.9238,546.6633,5889.0
2024-01-03 13:20:00,554.5,554.99,553.9,553.9,6401.0,546.7224,547.2055,546.1308,546.1308,6401.0
2024-01-03 13:30:00,554.4,554.4,552.65,553.47,4047.0,546.6238,546.6238,544.8984,545.7069,4047.0
2024-01-03 13:40:00,553.32,554.5,553.32,554.4,6874.0,545.559,546.7224,545.559,546.6238,6874.0
2024-01-03 13:50:00,554.27,554.33,552.47,552.8,3743.0,546.4956,546.5548,544.7209,545.0463,3743.0
2024-01-03 14:00:00,552.68,554.48,550.98,551.99,6614.0,544.9279,546.7027,543.2518,544.2476,6614.0
2024-01-03 14:10:00,551.96,553.14,551.01,551.95,4243.0,544.218,545.3815,543.2814,544.2082,4243.0
2024-01-03 14:20:00,551.72,553.89,550.51,553.32,15609.0,543.9814,546.121,542.7884,545.559,15609.0
2024-01-03 14:30:00,553.32,554.0,550.54,551.26,12429.0,545.559,546.2294,542.818,543.5279,12429.0
2024-01-03 14:40:00,551.17,553.44,551.17,552.22,11526.0,543.4391,545.6773,543.4391,544.4744,11526.0
2024-01-03 14:50:00,551.94,551.94,550.88,551.09,6779.0,544.1983,544.1983,543.1532,543.3603,6779.0
2024-01-03 15:00:00,550.91,551.0,547.32,548.96,11779.0,543.1828,543.2715,539.6431,541.2601,11779.0
2024-01-03 15:10:00,549.02,549.26,547.7,548.1,5384.0,541.3193,541.5559,540.0178,540.4122,5384.0
2024-01-03 15:20:00,548.31,548.55,547.21,547.97,6130.0,540.6192,540.8559,539.5347,540.284,6130.0
2024-01-03 15:30:00,547.8,550.32,547.8,548.92,7074.0,540.1164,542.6011,540.1164,541.2207,7074.0
2024-01-03 15:40:00,548.92,549.39,547.66,548.26,11725.0,541.2207,541.6841,539.9784,540.5699,11725.0
2024-01-03 15:50:00,548.12,548.46,547.0,547.11,43307.0,540.4319,540.7671,539.3276,539.4361,43307.0
2024-01-04 09:30:00,549.08,549.87,546.68,548.43,10857.0,541.3784,542.1574,539.0121,540.7376,10857.0
2024-01-04 09:40:00,549.15,553.27,547.6,551.03,8006.0,541.4475,545.5097,539.9192,543.3011,8006.0
2024-01-04 09:50:00,550.93,554.99,550.93,554.19,14025.0,543.2025,547.2055,543.2025,546.4168,14025.0
2024-01-04 10:00:00,553.67,557.34,553.67,557.34,4696.0,545.9041,549.5226,545.9041,549.5226,4696.0
2024-01-04 10:10:00,557.34,557.6,555.7,556.97,11796.0,549.5226,549.7789,547.9056,549.1578,11796.0
2024-01-04 10:20:00,557.14,557.39,554.32,554.67,8062.0,549.3254,549.5719,546.5449,546.89,8062.0
2024-01-04 10:30:00,554.22,557.01,553.9,555.24,5300.0,546.4463,549.1972,546.1308,547.452,5300.0
2024-01-04 10:40:00,554.66,556.49,553.72,555.13,5407.0,546.8802,548.6845,545.9534,547.3436,5407.0
2024-01-04 10:50:00,554.93,555.71,554.59,555.06,3390.0,547.1464,547.9154,546.8112,547.2746,3390.0
2024-01-04 11:00:00,555.33,556.41,554.74,554.74,2529.0,547.5408,548.6056,546.9591,546.9591,2529.0
2024-01-04 11:10:00,555.0,557.41,555.0,556.0,4632.0,547.2154,549.5916,547.2154,548.2014,4632.0
2024-01-04 11:20:00,555.95,557.19,555.94,556.87,5719.0,548.1521,549.3747,548.1422,549.0592,5719.0
2024-01-04 11:30:00,557.06,558.26,555.98,557.69,12319.0,549.2465,550.4297,548.1817,549.8677,12319.0
2024-01-04 11:40:00,557.53,557.71,556.36,556.87,2478.0,549.7099,549.8874,548.5563,549.0592,2478.0
2024-01-04 11:50:00,556.73,556.73,554.69,554.98,5745.0,548.9211,548.9211,546.9098,547.1957,5745.0
2024-01-04 12:00:00,554.89,554.89,553.41,553.41,1607.0,547.107,547.107,545.6477,545.6477,1607.0
2024-01-04 12:10:00,553.56,555.18,553.46,554.8,3629.0,545.7956,547.3929,545.697,547.0182,3629.0
2024-01-04 12:20:00,555.21,555.7,554.72,555.5,4033.0,547.4225,547.9056,546.9393,547.7084,4033.0
2024-01-04 12:30:00,554.68,554.78,554.05,554.05,1200.0,546.8999,546.9985,546.2787,546.2787,1200.0
2024-01-04 12:40:00,554.39,554.5,553.36,553.36,1536.0,546.614,546.7224,545.5984,545.5984,1536.0
2024-01-04 12:50:00,552.83,554.64,552.83,554.02,700.0,545.0758,546.8605,545.0758,546.2492,700.0
2024-01-04 13:00:00,553.69,554.15,553.69,554.15,442.0,545.9238,546.3773,545.9238,546.3773,442.0
2024-01-04 13:10:00,553.65,554.22,553.14,554.22,1403.0,545.8843,546.4463,545.3815,546.4463,1403.0
2024-01-04 13:20:00,553.83,554.28,553.23,553.23,1330.0,546.0618,546.5055,545.4702,545.4702,1330.0
2024-01-04 13:30:00,553.69,553.83,552.81,552.91,1564.0,545.9238,546.0618,545.0561,545.1547,1564.0
2024-01-04 13:40:00,553.54,554.09,553.03,553.8,1200.0,545.7759,546.3182,545.273,546.0322,1200.0
2024-01-04 13:50:00,554.06,554.08,552.61,552.61,1220.0,546.2886,546.3083,544.8589,544.8589,1220.0
2024-01-04 14:00:00,552.54,553.04,552.02,552.73,1589.0,544.7899,545.2829,544.2772,544.9772,1589.0
2024-01-04 14:10:00,552.0,552.55,551.93,551.99,4476.0,544.2575,544.7998,544.1885,544.2476,4476.0
2024-01-04 14:20:00,551.99,552.43,551.28,551.86,1982.0,544.2476,544.6815,543.5476,544.1195,1982.0
2024-01-04 14:30:00,550.76,550.88,549.51,550.25,8836.0,543.0349,543.1532,541.8024,542.532,8836.0
2024-01-04 14:40:00,550.0,550.41,549.77,550.25,3216.0,542.2855,542.6898,542.0588,542.532,3216.0
2024-01-04 14:50:00,551.14,551.56,550.6,550.97,2105.0,543.4095,543.8237,542.8771,543.2419,2105.0
2024-01-04 15:00:00,550.84,552.26,550.84,551.68,2474.0,543.1138,544.5138,543.1138,543.942,2474.0
2024-01-04 15:10:00,551.63,552.17,549.67,550.21,3285.0,543.8927,544.4251,541.9602,542.4926,3285.0
2024-01-04 15:20:00,550.65,550.65,549.12,549.64,9581.0,542.9264,542.9264,541.4179,541.9306,9581.0
2024-01-04 15:30:00,549.64,551.44,549.64,550.33,4549.0,541.9306,543.7053,541.9306,542.6109,4549.0
2024-01-04 15:40:00,550.73,550.84,549.87,549.88,3729.0,543.0053,543.1138,542.1574,542.1672,3729.0
2024-01-04 15:50:00,549.87,549.99,548.1,549.06,31975.0,542.1574,542.2757,540.4122,541.3587,31975.0
2024-01-05 09:30:00,537.19,543.17,535.23,538.89,42820.0,529.6552,535.5513,527.7227,531.3314,42820.0
2024-01-05 09:40:00,538.92,544.13,538.25,542.49,17373.0,531.361,536.4979,530.7003,534.8809,17373.0
2024-01-05 09:50:00,543.42,545.03,542.5,544.71,14909.0,535.7978,537.3853,534.8907,537.0697,14909.0
2024-01-05 10:00:00,543.6,548.47,543.6,547.04,10909.0,535.9753,540.777,535.9753,539.3671,10909.0
2024-01-05 10:10:00,547.07,547.18,542.16,542.5,14604.0,539.3966,539.5051,534.5555,534.8907,14604.0
2024-01-05 10:20:00,542.1,542.1,540.5,541.59,11391.0,534.4963,534.4963,532.9188,533.9935,11391.0
2024-01-05 10:30:00,541.9,542.25,540.58,541.42,9385.0,534.2992,534.6442,532.9977,533.8259,9385.0
2024-01-05 10:40:00,540.98,543.05,540.97,541.26,8006.0,533.3921,535.433,533.3822,533.6681,8006.0
2024-01-05 10:50:00,541.5,543.9,540.73,542.96,6458.0,533.9048,536.2711,533.1456,535.3443,6458.0
2024-01-05 11:00:00,543.22,543.67,541.2,541.59,1800.0,535.6006,536.0443,533.609,533.9935,1800.0
2024-01-05 11:10:00,541.32,543.18,541.3,541.98,5810.0,533.7273,535.5612,533.7076,534.378,5810.0
2024-01-05 11:20:00,542.29,542.59,541.17,541.68,3991.0,534.6837,534.9795,533.5794,534.0822,3991.0
2024-01-05 11:30:00,542.46,542.76,541.89,542.76,1476.0,534.8513,535.1471,534.2893,535.1471,1476.0
2024-01-05 11:40:00,542.66,543.5,542.2,543.22,6877.0,535.0485,535.8767,534.5949,535.6006,6877.0
2024-01-05 11:50:00,543.57,545.97,543.57,544.63,2401.0,535.9457,538.3121,535.9457,536.9909,2401.0
2024-01-05 12:00:00,544.42,544.44,542.44,542.44,2159.0,536.7838,536.8035,534.8316,534.8316,2159.0
2024-01-05 12:10:00,542.25,543.66,542.0,542.72,2392.0,534.6442,536.0345,534.3977,535.1077,2392.0
2024-01-05 12:20:00,543.14,543.15,542.35,542.35,1000.0,535.5218,535.5316,534.7428,534.7428,1000.0
2024-01-05 12:30:00,542.32,543.0,541.68,542.98,3176.0,534.7133,535.3837,534.0822,535.364,3176.0
2024-01-05 12:40:00,542.98,543.67,542.78,542.78,3185.0,535.364,536.0443,535.1668,535.1668,3185.0
2024-01-05 12:50:00,543.84,544.5,543.41,543.44,1291.0,536.2119,536.8627,535.788,535.8176,1291.0
2024-01-05 13:00:00,542.86,542.93,541.93,542.93,1466.0,535.2457,535.3147,534.3287,535.3147,1466.0
2024-01-05 13:10:00,542.72,542.8,541.58,541.58,1100.0,535.1077,535.1865,533.9836,533.9836,1100.0
2024-01-05 13:20:00,542.19,542.79,541.83,542.48,5621.0,534.5851,535.1767,534.2301,534.871,5621.0
2024-01-05 13:30:00,542.7,544.29,542.68,544.29,3709.0,535.0879,536.6556,535.0682,536.6556,3709.0
2024-01-05 13:40:00,544.02,544.04,543.29,544.03,1077.0,536.3894,536.4091,535.6697,536.3993,1077.0
2024-01-05 13:50:00,543.41,543.77,542.21,542.3,3472.0,535.788,536.1429,534.6048,534.6935,3472.0
2024-01-05 14:00:00,542.42,544.28,542.42,544.27,2663.0,534.8119,536.6458,534.8119,536.6359,2663.0
2024-01-05 14:10:00,544.67,544.67,542.78,543.13,2600.0,537.0303,537.0303,535.1668,535.5119,2600.0
2024-01-05 14:20:00,543.33,543.4,542.99,543.22,1500.0,535.7091,535.7781,535.3739,535.6006,1500.0
2024-01-05 14:30:00,543.67,543.68,542.74,543.0,3285.0,536.0443,536.0542,535.1274,535.3837,3285.0
2024-01-05 14:40:00,543.0,543.5,542.82,543.31,4597.0,535.3837,535.8767,535.2062,535.6894,4597.0
2024-01-05 14:50:00,542.46,542.46,541.06,541.31,2467.0,534.8513,534.8513,533.4709,533.7174,2467.0
2024-01-05 15:00:00,541.49,542.0,541.05,542.0,5452.0,533.8949,534.3977,533.4611,534.3977,5452.0
2024-01-05 15:10:00,541.68,543.28,541.46,541.79,4995.0,534.0822,535.6598,533.8653,534.1907,4995.0
2024-01-05 15:20:00,542.08,542.17,540.76,541.41,5472.0,534.4766,534.5654,533.1751,533.816,5472.0
2024-01-05 15:30:00,541.67,542.07,541.2,541.97,6447.0,534.0724,534.4668,533.609,534.3682,6447.0
2024-01-05 15:40:00,541.65,542.84,541.65,542.53,4426.0,534.0527,535.226,534.0527,534.9203,4426.0
2024-01-05 15:50:00,543.15,543.51,540.86,541.08,61071.0,535.5316,535.8866,533.2737,533.4907,61071.0
2024-01-08 09:30:00,538.66,542.07,538.32,538.32,5998.0,531.1046,534.4668,530.7694,530.7694,5998.0
2024-01-08 09:40:00,537.8,537.8,533.74,536.13,4604.0,530.2567,530.2567,526.2536,528.6101,4604.0
2024-01-08 09:50:00,536.06,536.72,533.7,534.93,5046.0,528.5411,529.1918,526.2142,527.4269,5046.0
2024-01-08 10:00:00,538.01,539.45,536.6,538.49,5668.0,530.4637,531.8835,529.0735,530.937,5668.0
2024-01-08 10:10:00,538.36,540.4,537.11,540.4,6251.0,530.8088,532.8202,529.5763,532.8202,6251.0
2024-01-08 10:20:00,539.93,540.44,539.39,540.15,3025.0,532.3568,532.8596,531.8244,532.5737,3025.0
2024-01-08 10:30:00,540.58,542.28,540.58,542.28,4790.0,532.9977,534.6738,532.9977,534.6738,4790.0
2024-01-08 10:40:00,541.77,543.25,541.53,543.06,2349.0,534.171,535.6302,533.9343,535.4429,2349.0
2024-01-08 10:50:00,542.58,542.58,540.61,540.85,3911.0,534.9696,534.9696,533.0272,533.2639,3911.0
2024-01-08 11:00:00,541.0,541.91,540.67,541.34,2505.0,533.4118,534.309,533.0864,533.747,2505.0
2024-01-08 11:10:00,541.0,542.0,540.72,542.0,5306.0,533.4118,534.3977,533.1357,534.3977,5306.0
2024-01-08 11:20:00,542.17,542.17,540.07,540.13,1693.0,534.5654,534.5654,532.4948,532.554,1693.0
2024-01-08 11:30:00,541.04,541.47,540.47,540.88,5422.0,533.4512,533.8752,532.8892,533.2935,5422.0
2024-01-08 11:40:00,540.92,541.44,540.19,540.84,4227.0,533.3329,533.8456,532.6131,533.254,4227.0
2024-01-08 11:50:00,540.65,541.62,540.27,541.62,4700.0,533.0667,534.0231,532.692,534.0231,4700.0
2024-01-08 12:00:00,541.73,542.01,540.5,540.62,4765.0,534.1315,534.4076,532.9188,533.0371,4765.0
2024-01-08 12:10:00,540.48,540.76,539.84,540.0,3095.0,532.8991,533.1751,532.268,532.4258,3095.0
2024-01-08 12:20:00,539.66,539.85,538.84,539.85,2786.0,532.0906,532.2779,531.2821,532.2779,2786.0
2024-01-08 12:30:00,540.12,540.71,540.11,540.71,877.0,532.5441,533.1258,532.5343,533.1258,877.0
2024-01-08 12:40:00,540.46,540.52,539.99,540.16,1366.0,532.8794,532.9385,532.4159,532.5836,1366.0
2024-01-08 12:50:00,540.06,540.98,539.96,540.69,5503.0,532.485,533.3921,532.3864,533.1061,5503.0
2024-01-08 13:00:00,541.62,542.23,541.54,541.8,3755.0,534.0231,534.6245,533.9442,534.2006,3755.0
2024-01-08 13:10:00,541.79,541.82,541.31,541.63,3075.0,534.1907,534.2203,533.7174,534.0329,3075.0
2024-01-08 13:20:00,541.63,542.07,541.44,541.48,5147.0,534.0329,534.4668,533.8456,533.885,5147.0
2024-01-08 13:30:00,541.73,543.32,541.65,543.32,4788.0,534.1315,535.6992,534.0527,535.6992,4788.0
2024-01-08 13:40:00,543.07,544.61,542.84,544.4,5201.0,535.4527,536.9711,535.226,536.7641,5201.0
2024-01-08 13:50:00,544.5,544.9,544.17,544.9,1718.0,536.8627,537.2571,536.5373,537.2571,1718.0
2024-01-08 14:00:00,544.59,545.13,544.47,544.82,1314.0,536.9514,537.4838,536.8331,537.1782,1314.0
2024-01-08 14:10:00,544.86,546.04,544.86,546.04,3670.0,537.2176,538.3811,537.2176,538.3811,3670.0
2024-01-08 14:20:00,546.46,547.67,546.08,547.64,4022.0,538.7952,539.9882,538.4205,539.9586,4022.0
2024-01-08 14:30:00,547.99,548.15,547.24,547.75,1760.0,540.3037,540.4615,539.5643,540.0671,1760.0
2024-01-08 14:40:00,547.73,549.01,547.63,548.74,6977.0,540.0474,541.3094,539.9488,541.0432,6977.0
2024-01-08 14:50:00,548.68,549.53,548.64,549.35,4073.0,540.9841,541.8221,540.9446,541.6447,4073.0
2024-01-08 15:00:00,549.08,549.52,549.08,549.26,2022.0,541.3784,541.8123,541.3784,541.5559,2022.0
2024-01-08 15:10:00,549.26,550.3,548.89,550.3,3019.0,541.5559,542.5813,541.1911,542.5813,3019.0
2024-01-08 15:20:00,550.2,550.92,549.95,550.74,3923.0,542.4827,543.1926,542.2362,543.0152,3923.0
2024-01-08 15:30:00,550.74,551.09,550.14,550.84,9864.0,543.0152,543.3603,542.4236,543.1138,9864.0
2024-01-08 15:40:00,551.14,551.14,549.23,549.23,5618.0,543.4095,543.4095,541.5263,541.5263,5618.0
2024-01-08 15:50:00,549.59,551.77,549.19,551.74,24559.0,541.8813,544.0307,541.4869,544.0011,24559.0
2024-01-09 09:30:00,543.27,546.28,540.3,542.67,9146.0,535.6499,538.6177,532.7216,535.0584,9146.0
2024-01-09 09:40:00,543.61,544.35,540.1,540.82,8506.0,535.9852,536.7148,532.5244,533.2343,8506.0
2024-01-09 09:50:00,540.76,542.67,539.22,540.98,5846.0,533.1751,535.0584,531.6567,533.3921,5846.0
2024-01-09 10:00:00,541.75,542.97,539.54,542.97,3821.0,534.1513,535.3541,531.9723,535.3541,3821.0
2024-01-09 10:10:00,541.26,544.0,541.26,543.96,4410.0,533.6681,536.3697,533.6681,536.3303,4410.0
2024-01-09 10:20:00,544.17,544.17,542.52,542.96,2002.0,536.5373,536.5373,534.9105,535.3443,2002.0
2024-01-09 10:30:00,542.71,543.8,542.36,543.29,3417.0,535.0978,536.1725,534.7527,535.6697,3417.0
2024-01-09 10:40:00,543.89,543.89,542.27,542.78,1203.0,536.2612,536.2612,534.664,535.1668,1203.0
2024-01-09 10:50:00,542.57,542.57,541.77,542.36,1644.0,534.9598,534.9598,534.171,534.7527,1644.0
2024-01-09 11:00:00,542.08,543.52,541.9,543.43,2227.0,534.4766,535.8964,534.2992,535.8077,2227.0
2024-01-09 11:10:00,543.95,544.0,542.43,543.21,10197.0,536.3204,536.3697,534.8217,535.5908,10197.0
2024-01-09 11:20:00,543.69,545.24,543.68,545.21,2601.0,536.064,537.5923,536.0542,537.5627,2601.0
2024-01-09 11:30:00,545.36,545.37,544.51,544.71,7158.0,537.7106,537.7205,536.8725,537.0697,7158.0
2024-01-09 11:40:00,544.58,545.17,544.03,544.66,3730.0,536.9416,537.5233,536.3993,537.0204,3730.0
2024-01-09 11:50:00,544.46,545.17,544.4,545.17,604.0,536.8232,537.5233,536.7641,537.5233,604.0
2024-01-09 12:00:00,545.36,545.41,545.24,545.41,1724.0,537.7106,537.7599,537.5923,537.7599,1724.0
2024-01-09 12:10:00,545.36,545.54,544.83,544.83,3578.0,537.7106,537.8881,537.1881,537.1881,3578.0
2024-01-09 12:20:00,544.72,545.74,544.35,545.74,3408.0,537.0796,538.0853,536.7148,538.0853,3408.0
2024-01-09 12:30:00,545.13,545.6,545.13,545.52,600.0,537.4838,537.9473,537.4838,537.8684,600.0
2024-01-09 12:40:00,545.21,545.92,545.21,545.25,1200.0,537.5627,538.2628,537.5627,537.6022,1200.0
2024-01-09 12:50:00,545.5,546.22,545.5,545.73,2370.0,537.8487,538.5586,537.8487,538.0754,2370.0
2024-01-09 13:00:00,545.86,546.96,545.0,546.22,11333.0,538.2036,539.2882,537.3557,538.5586,11333.0
2024-01-09 13:10:00,546.38,546.63,545.5,545.54,1994.0,538.7163,538.9628,537.8487,537.8881,1994.0
2024-01-09 13:20:00,545.0,545.99,545.0,545.99,8164.0,537.3557,538.3318,537.3557,538.3318,8164.0
2024-01-09 13:30:00,545.5,545.55,544.08,544.73,3691.0,537.8487,537.898,536.4486,537.0895,3691.0
2024-01-09 13:40:00,544.52,546.6,544.52,546.56,2666.0,536.8824,538.9332,536.8824,538.8938,2666.0
2024-01-09 13:50:00,546.58,547.72,545.91,546.14,2443.0,538.9135,540.0375,538.2529,538.4797,2443.0
2024-01-09 14:00:00,546.04,546.32,545.73,545.84,1530.0,538.3811,538.6572,538.0754,538.1839,1530.0
2024-01-09 14:10:00,545.86,545.86,544.7,545.5,3825.0,538.2036,538.2036,537.0599,537.8487,3825.0
2024-01-09 14:20:00,545.58,546.21,545.0,545.42,3865.0,537.9275,538.5487,537.3557,537.7698,3865.0
2024-01-09 14:30:00,545.76,546.3,545.65,545.65,1516.0,538.105,538.6374,537.9966,537.9966,1516.0
2024-01-09 14:40:00,545.51,545.89,545.37,545.71,1555.0,537.8585,538.2332,537.7205,538.0557,1555.0
2024-01-09 14:50:00,545.91,547.17,545.89,547.17,6263.0,538.2529,539.4952,538.2332,539.4952,6263.0
2024-01-09 15:00:00,547.77,548.57,546.63,547.22,16931.0,540.0868,540.8756,538.9628,539.5445,16931.0
2024-01-09 15:10:00,547.89,548.57,547.34,547.45,2276.0,540.2051,540.8756,539.6628,539.7713,2276.0
2024-01-09 15:20:00,547.22,548.2,547.16,547.39,5297.0,539.5445,540.5108,539.4854,539.7121,5297.0
2024-01-09 15:30:00,547.51,547.78,546.54,546.94,3916.0,539.8305,540.0967,538.8741,539.2685,3916.0
2024-01-09 15:40:00,546.81,547.61,546.68,547.24,4336.0,539.1403,539.9291,539.0121,539.5643,4336.0
2024-01-09 15:50:00,547.46,548.48,547.44,548.08,24316.0,539.7812,540.7869,539.7614,540.3925,24316.0
2024-01-10 09:30:00,548.97,551.73,547.16,548.22,7176.0,541.27,543.9913,539.4854,540.5305,7176.0
2024-01-10 09:40:00,547.96,548.68,545.6,547.1,6350.0,540.2742,540.9841,537.9473,539.4262,6350.0
2024-01-10 09:50:00,547.1,547.78,545.86,546.83,16381.0,539.4262,540.0967,538.2036,539.16,16381.0
2024-01-10 10:00:00,546.68,547.29,543.18,545.06,8258.0,539.0121,539.6136,535.5612,537.4148,8258.0
2024-01-10 10:10:00,545.43,546.52,544.44,545.03,2211.0,537.7796,538.8544,536.8035,537.3853,2211.0
2024-01-10 10:20:00,544.89,546.25,544.34,546.25,2090.0,537.2472,538.5881,536.7049,538.5881,2090.0
2024-01-10 10:30:00,546.61,546.76,546.21,546.36,2398.0,538.9431,539.091,538.5487,538.6966,2398.0
2024-01-10 10:40:00,546.37,547.0,545.74,546.24,4056.0,538.7065,539.3276,538.0853,538.5783,4056.0
2024-01-10 10:50:00,546.36,547.02,545.9,546.58,8514.0,538.6966,539.3473,538.243,538.9135,8514.0
2024-01-10 11:00:00,546.14,546.21,545.19,546.08,2505.0,538.4797,538.5487,537.543,538.4205,2505.0
2024-01-10 11:10:00,546.43,546.43,544.08,544.58,2998.0,538.7656,538.7656,536.4486,536.9416,2998.0
2024-01-10 11:20:00,544.58,545.61,544.27,545.28,2135.0,536.9416,537.9571,536.6359,537.6317,2135.0
2024-01-10 11:30:00,545.28,545.83,545.01,545.82,2507.0,537.6317,538.174,537.3655,538.1642,2507.0
2024-01-10 11:40:00,545.56,547.89,545.56,547.52,3393.0,537.9078,540.2051,537.9078,539.8403,3393.0
2024-01-10 11:50:00,547.89,547.89,546.73,547.09,5520.0,540.2051,540.2051,539.0614,539.4164,5520.0
2024-01-10 12:00:00,546.71,548.19,546.39,547.89,2655.0,539.0417,540.5009,538.7262,540.2051,2655.0
2024-01-10 12:10:00,547.83,548.18,546.49,546.81,2941.0,540.146,540.4911,538.8248,539.1403,2941.0
2024-01-10 12:20:00,547.0,547.53,546.84,547.18,546.0,539.3276,539.8502,539.1699,539.5051,546.0
2024-01-10 12:30:00,547.37,547.59,546.88,547.59,1221.0,539.6924,539.9093,539.2093,539.9093,1221.0
2024-01-10 12:40:00,547.69,547.93,546.88,547.37,1841.0,540.0079,540.2446,539.2093,539.6924,1841.0
2024-01-10 12:50:00,547.46,548.06,547.25,548.02,3183.0,539.7812,540.3728,539.5741,540.3333,3183.0
2024-01-10 13:00:00,547.58,547.88,547.01,547.69,1448.0,539.8995,540.1953,539.3375,540.0079,1448.0
2024-01-10 13:10:00,547.26,548.25,546.71,547.86,1602.0,539.584,540.5601,539.0417,540.1756,1602.0
2024-01-10 13:20:00,547.46,548.03,547.07,547.53,1629.0,539.7812,540.3432,539.3966,539.8502,1629.0
2024-01-10 13:30:00,547.68,547.68,547.0,547.2,1957.0,539.9981,539.9981,539.3276,539.5248,1957.0
2024-01-10 13:40:00,547.53,547.79,547.23,547.23,643.0,539.8502,540.1065,539.5544,539.5544,643.0
2024-01-10 13:50:00,547.6,547.99,547.35,547.67,1728.0,539.9192,540.3037,539.6727,539.9882,1728.0
2024-01-10 14:00:00,547.81,547.81,547.38,547.38,905.0,540.1263,540.1263,539.7023,539.7023,905.0
2024-01-10 14:10:00,547.38,549.34,547.37,548.36,2926.0,539.7023,541.6348,539.6924,540.6685,2926.0
2024-01-10 14:20:00,549.28,549.28,548.5,548.96,2540.0,541.5756,541.5756,540.8066,541.2601,2540.0
2024-01-10 14:30:00,549.11,549.11,548.3,548.6,1901.0,541.408,541.408,540.6094,540.9052,1901.0
2024-01-10 14:40:00,548.39,549.67,548.39,549.21,1428.0,540.6981,541.9602,540.6981,541.5066,1428.0
2024-01-10 14:50:00,549.9,550.05,549.23,550.05,3201.0,542.1869,542.3348,541.5263,542.3348,3201.0
2024-01-10 15:00:00,550.02,550.92,549.61,550.55,3775.0,542.3053,543.1926,541.901,542.8278,3775.0
2024-01-10 15:10:00,550.3,550.36,548.8,548.81,3408.0,542.5813,542.6405,541.1024,541.1122,3408.0
2024-01-10 15:20:00,549.01,549.01,547.5,547.55,701.0,541.3094,541.3094,539.8206,539.8699,701.0
2024-01-10 15:30:00,547.38,548.88,547.26,548.79,4259.0,539.7023,541.1812,539.584,541.0925,4259.0
2024-01-10 15:40:00,549.05,549.05,547.87,547.94,7149.0,541.3489,541.3489,540.1854,540.2544,7149.0
2024-01-10 15:50:00,547.75,549.95,547.7,549.95,25427.0,540.0671,542.2362,540.0178,542.2362,25427.0
2024-01-11 09:30:00,549.68,549.68,547.31,548.44,8212.0,541.97,541.97,539.6333,540.7474,8212.0
2024-01-11 09:40:00,548.51,550.72,547.78,548.69,8942.0,540.8164,542.9954,540.0967,540.9939,8942.0
2024-01-11 09:50:00,547.29,547.99,546.18,546.86,4661.0,539.6136,540.3037,538.5191,539.1896,4661.0
2024-01-11 10:00:00,546.99,547.51,537.8,538.9,15725.0,539.3178,539.8305,530.2567,531.3412,15725.0
2024-01-11 10:10:00,537.97,541.0,536.82,540.67,16583.0,530.4243,533.4118,529.2904,533.0864,16583.0
2024-01-11 10:20:00,540.67,542.46,540.63,542.46,6270.0,533.0864,534.8513,533.047,534.8513,6270.0
2024-01-11 10:30:00,542.56,544.61,541.52,544.11,9048.0,534.9499,536.9711,533.9245,536.4782,9048.0
2024-01-11 10:40:00,545.08,545.53,543.51,543.51,6366.0,537.4345,537.8782,535.8866,535.8866,6366.0
2024-01-11 10:50:00,544.4,544.4,542.39,542.4,1869.0,536.7641,536.7641,534.7823,534.7921,1869.0
2024-01-11 11:00:00,542.47,542.91,541.77,542.13,6460.0,534.8612,535.295,534.171,534.5259,6460.0
2024-01-11 11:10:00,542.14,542.56,540.0,540.74,7701.0,534.5358,534.9499,532.4258,533.1554,7701.0
2024-01-11 11:20:00,540.83,542.77,540.73,542.43,3200.0,533.2442,535.1569,533.1456,534.8217,3200.0
2024-01-11 11:30:00,542.62,543.14,542.25,542.47,1200.0,535.0091,535.5218,534.6442,534.8612,1200.0
2024-01-11 11:40:00,542.05,544.45,542.05,544.45,1993.0,534.447,536.8134,534.447,536.8134,1993.0
2024-01-11 11:50:00,545.0,545.0,542.89,543.15,4100.0,537.3557,537.3557,535.2753,535.5316,4100.0
2024-01-11 12:00:00,542.21,543.98,542.21,543.84,4634.0,534.6048,536.35,534.6048,536.2119,4634.0
2024-01-11 12:10:00,543.98,544.11,543.53,543.65,3600.0,536.35,536.4782,535.9063,536.0246,3600.0
2024-01-11 12:20:00,543.65,543.99,542.92,543.39,4000.0,536.0246,536.3598,535.3048,535.7683,4000.0
2024-01-11 12:30:00,543.38,544.13,543.07,543.07,9460.0,535.7584,536.4979,535.4527,535.4527,9460.0
2024-01-11 12:40:00,544.12,545.98,544.12,545.25,2901.0,536.488,538.3219,536.488,537.6022,2901.0
2024-01-11 12:50:00,545.22,545.82,544.97,545.82,1911.0,537.5726,538.1642,537.3261,538.1642,1911.0
2024-01-11 13:00:00,546.54,548.13,546.26,547.29,1425.0,538.8741,540.4418,538.598,539.6136,1425.0
2024-01-11 13:10:00,548.42,549.35,548.26,548.32,6702.0,540.7277,541.6447,540.5699,540.6291,6702.0
2024-01-11 13:20:00,547.91,547.91,547.36,547.47,1010.0,540.2249,540.2249,539.6826,539.791,1010.0
2024-01-11 13:30:00,547.63,548.26,547.63,547.89,3474.0,539.9488,540.5699,539.9488,540.2051,3474.0
2024-01-11 13:40:00,548.47,548.7,547.83,548.7,3173.0,540.777,541.0038,540.146,541.0038,3173.0
2024-01-11 13:50:00,548.84,550.67,548.1,550.63,9060.0,541.1418,542.9461,540.4122,542.9067,9060.0
2024-01-11 14:00:00,550.72,550.72,547.52,547.52,3220.0,542.9954,542.9954,539.8403,539.8403,3220.0
2024-01-11 14:10:00,547.5,549.78,547.16,549.78,5226.0,539.8206,542.0686,539.4854,542.0686,5226.0
2024-01-11 14:20:00,549.67,550.26,548.97,550.26,2317.0,541.9602,542.5419,541.27,542.5419,2317.0
2024-01-11 14:30:00,550.03,550.03,549.62,549.96,1249.0,542.3151,542.3151,541.9109,542.2461,1249.0
2024-01-11 14:40:00,550.24,550.48,549.91,550.24,2098.0,542.5222,542.7588,542.1968,542.5222,2098.0
2024-01-11 14:50:00,550.61,551.89,550.61,551.89,3012.0,542.887,544.149,542.887,544.149,3012.0
2024-01-11 15:00:00,551.33,551.33,549.72,550.08,1240.0,543.5969,543.5969,542.0095,542.3644,1240.0
2024-01-11 15:10:00,549.75,550.75,549.57,550.48,2761.0,542.039,543.025,541.8616,542.7588,2761.0
2024-01-11 15:20:00,550.5,552.37,550.5,552.0,5567.0,542.7785,544.6223,542.7785,544.2575,5567.0
2024-01-11 15:30:00,552.45,552.83,551.98,551.98,4983.0,544.7012,545.0758,544.2378,544.2378,4983.0
2024-01-11 15:40:00,551.77,552.18,551.24,551.25,4567.0,544.0307,544.435,543.5081,543.518,4567.0
2024-01-11 15:50:00,551.65,552.58,550.82,551.61,30893.0,543.9124,544.8294,543.094,543.873,30893.0
2024-01-12 09:30:00,558.05,559.96,554.95,559.96,11030.0,550.2226,552.1058,547.1661,552.1058,11030.0
2024-01-12 09:40:00,558.84,560.76,556.5,559.33,9330.0,551.0015,552.8946,548.6944,551.4847,9330.0
2024-01-12 09:50:00,559.26,560.2,556.99,557.25,15815.0,551.4157,552.3425,549.1775,549.4338,15815.0
2024-01-12 10:00:00,556.39,556.69,554.12,556.68,3364.0,548.5859,548.8817,546.3478,548.8718,3364.0
2024-01-12 10:10:00,556.58,556.71,554.1,554.63,2781.0,548.7732,548.9014,546.328,546.8506,2781.0
2024-01-12 10:20:00,554.62,555.6,553.99,554.5,3431.0,546.8407,547.807,546.2196,546.7224,3431.0
2024-01-12 10:30:00,554.45,555.24,552.41,552.88,5000.0,546.6731,547.452,544.6617,545.1251,5000.0
2024-01-12 10:40:00,552.43,553.74,552.06,552.85,3973.0,544.6815,545.9731,544.3166,545.0956,3973.0
2024-01-12 10:50:00,552.54,552.55,551.54,551.89,3102.0,544.7899,544.7998,543.8039,544.149,3102.0
2024-01-12 11:00:00,551.83,553.28,551.35,553.28,3000.0,544.0899,545.5195,543.6166,545.5195,3000.0
2024-01-12 11:10:00,554.08,554.08,552.23,552.44,1455.0,546.3083,546.3083,544.4843,544.6913,1455.0
2024-01-12 11:20:00,552.42,553.98,552.42,553.51,2327.0,544.6716,546.2097,544.6716,545.7463,2327.0
2024-01-12 11:30:00,553.98,554.15,552.1,552.1,4850.0,546.2097,546.3773,544.3561,544.3561,4850.0
2024-01-12 11:40:00,552.53,553.42,552.43,553.42,2700.0,544.7801,545.6576,544.6815,545.6576,2700.0
2024-01-12 11:50:00,553.2,553.29,552.71,553.14,3117.0,545.4407,545.5294,544.9575,545.3815,3117.0
2024-01-12 12:00:00,553.2,553.2,552.0,552.4,3607.0,545.4407,545.4407,544.2575,544.6519,3607.0
2024-01-12 12:10:00,552.09,554.43,551.5,554.38,7946.0,544.3462,546.6534,543.7645,546.6041,7946.0
2024-01-12 12:20:00,554.25,554.25,552.04,552.73,2991.0,546.4759,546.4759,544.2969,544.9772,2991.0
2024-01-12 12:30:00,552.77,553.14,552.43,553.13,2617.0,545.0167,545.3815,544.6815,545.3716,2617.0
2024-01-12 12:40:00,553.27,553.37,552.76,552.95,2300.0,545.5097,545.6083,545.0068,545.1942,2300.0
2024-01-12 12:50:00,553.54,555.25,553.24,553.24,2100.0,545.7759,547.4619,545.4801,545.4801,2100.0
2024-01-12 13:00:00,554.05,554.65,554.0,554.65,1701.0,546.2787,546.8703,546.2294,546.8703,1701.0
2024-01-12 13:10:00,554.72,555.15,554.44,555.15,2956.0,546.9393,547.3633,546.6633,547.3633,2956.0
2024-01-12 13:20:00,555.14,555.66,554.55,555.66,4829.0,547.3534,547.8662,546.7717,547.8662,4829.0
2024-01-12 13:30:00,555.79,556.36,555.15,556.36,3906.0,547.9943,548.5563,547.3633,548.5563,3906.0
2024-01-12 13:40:00,556.75,556.82,555.58,556.58,2843.0,548.9409,549.0099,547.7873,548.7732,2843.0
2024-01-12 13:50:00,556.33,557.41,555.69,557.41,2848.0,548.5268,549.5916,547.8957,549.5916,2848.0
2024-01-12 14:00:00,557.41,558.72,557.41,558.47,6461.0,549.5916,550.8832,549.5916,550.6367,6461.0
2024-01-12 14:10:00,558.89,559.13,558.46,558.66,13853.0,551.0508,551.2875,550.6269,550.8241,13853.0
2024-01-12 14:20:00,558.58,559.0,557.92,558.66,9858.0,550.7452,551.1593,550.0945,550.8241,9858.0
2024-01-12 14:30:00,558.6,558.79,557.7,558.0,3420.0,550.7649,550.9522,549.8775,550.1733,3420.0
2024-01-12 14:40:00,558.32,558.32,557.67,557.94,1600.0,550.4888,550.4888,549.848,550.1142,1600.0
2024-01-12 14:50:00,557.97,558.48,557.43,557.88,2600.0,550.1437,550.6466,549.6113,550.055,2600.0
2024-01-12 15:00:00,557.8,558.95,557.79,558.66,2877.0,549.9761,551.11,549.9663,550.8241,2877.0
2024-01-12 15:10:00,557.95,558.2,556.83,556.93,5221.0,550.124,550.3705,549.0197,549.1183,5221.0
2024-01-12 15:20:00,556.62,557.4,556.24,557.4,4329.0,548.8127,549.5817,548.438,549.5817,4329.0
2024-01-12 15:30:00,557.41,558.41,557.14,557.79,5410.0,549.5916,550.5776,549.3254,549.9663,5410.0
2024-01-12 15:40:00,557.51,559.47,557.47,559.21,8370.0,549.6902,551.6227,549.6508,551.3664,8370.0
2024-01-12 15:50:00,559.22,560.1,558.81,559.18,36307.0,551.3762,552.2439,550.972,551.3368,36307.0
2024-01-16 09:30:00,552.0,555.07,551.95,553.5,13270.0,544.2575,547.2844,544.2082,545.7364,13270.0
2024-01-16 09:40:00,554.07,554.18,552.59,553.45,3732.0,546.2985,546.4069,544.8392,545.6871,3732.0
2024-01-16 09:50:00,553.46,555.19,552.0,554.23,14038.0,545.697,547.4027,544.2575,546.4562,14038.0
2024-01-16 10:00:00,555.08,557.2,554.93,557.2,5357.0,547.2943,549.3846,547.1464,549.3846,5357.0
2024-01-16 10:10:00,557.2,561.46,556.91,561.46,8191.0,549.3846,553.5848,549.0986,553.5848,8191.0
2024-01-16 10:20:00,561.65,564.24,560.91,563.0,5555.0,553.7721,556.3258,553.0425,555.1032,5555.0
2024-01-16 10:30:00,563.46,565.46,563.16,565.04,6956.0,555.5567,557.5287,555.261,557.1146,6956.0
2024-01-16 10:40:00,564.76,565.8,564.76,565.59,2712.0,556.8385,557.8639,556.8385,557.6569,2712.0
2024-01-16 10:50:00,566.0,566.33,564.71,565.56,2669.0,558.0611,558.3865,556.7892,557.6273,2669.0
2024-01-16 11:00:00,565.07,565.53,561.88,562.28,12548.0,557.1442,557.5977,553.9989,554.3933,12548.0
2024-01-16 11:10:00,561.59,562.5,559.86,561.61,2605.0,553.713,554.6102,552.0072,553.7327,2605.0
2024-01-16 11:20:00,562.63,563.4,562.63,563.2,1250.0,554.7384,555.4976,554.7384,555.3004,1250.0
2024-01-16 11:30:00,562.73,562.76,561.49,561.5,2687.0,554.837,554.8666,553.6144,553.6242,2687.0
2024-01-16 11:40:00,561.11,561.67,559.92,559.93,5700.0,553.2397,553.7919,552.0664,552.0763,5700.0
2024-01-16 11:50:00,560.35,561.19,560.35,560.85,1130.0,552.4904,553.3186,552.4904,552.9834,1130.0
2024-01-16 12:00:00,560.7,560.8,560.33,560.67,1400.0,552.8355,552.9341,552.4706,552.8059,1400.0
2024-01-16 12:10:00,560.04,560.82,559.91,560.08,2066.0,552.1847,552.9538,552.0565,552.2242,2066.0
2024-01-16 12:20:00,560.0,562.55,559.99,561.99,6082.0,552.1453,554.6595,552.1354,554.1074,6082.0
2024-01-16 12:30:00,561.52,562.08,561.48,561.8,930.0,553.644,554.1961,553.6045,553.92,930.0
2024-01-16 12:40:00,562.23,562.88,561.69,561.69,2902.0,554.344,554.9849,553.8116,553.8116,2902.0
2024-01-16 12:50:00,562.1,562.22,561.5,561.85,1400.0,554.2158,554.3341,553.6242,553.9693,1400.0
2024-01-16 13:00:00,561.86,562.13,561.71,561.89,1417.0,553.9792,554.2454,553.8313,554.0088,1417.0
2024-01-16 13:10:00,562.14,564.76,562.14,564.76,4200.0,554.2553,556.8385,554.2553,556.8385,4200.0
2024-01-16 13:20:00,564.28,564.59,563.73,564.59,1978.0,556.3652,556.6709,555.823,556.6709,1978.0
2024-01-16 13:30:00,564.76,565.02,564.31,564.43,2424.0,556.8385,557.0949,556.3948,556.5131,2424.0
2024-01-16 13:40:00,564.02,564.02,562.26,563.09,3561.0,556.1089,556.1089,554.3736,555.1919,3561.0
2024-01-16 13:50:00,562.93,563.07,562.07,563.04,4632.0,555.0342,555.1722,554.1862,555.1426,4632.0
2024-01-16 14:00:00,562.98,563.03,562.13,562.24,2500.0,555.0835,555.1328,554.2454,554.3539,2500.0
2024-01-16 14:10:00,562.12,562.27,560.37,560.37,2057.0,554.2355,554.3834,552.5101,552.5101,2057.0
2024-01-16 14:20:00,560.38,560.92,560.08,560.91,2907.0,552.5199,553.0524,552.2242,553.0425,2907.0
2024-01-16 14:30:00,560.44,560.86,559.74,560.02,8913.0,552.5791,552.9932,551.8889,552.165,8913.0
2024-01-16 14:40:00,560.02,560.24,559.14,560.1,5438.0,552.165,552.3819,551.2973,552.2439,5438.0
2024-01-16 14:50:00,560.08,560.63,560.07,560.63,1001.0,552.2242,552.7664,552.2143,552.7664,1001.0
2024-01-16 15:00:00,560.46,560.85,560.11,560.19,4011.0,552.5988,552.9834,552.2537,552.3326,4011.0
2024-01-16 15:10:00,560.31,561.77,560.31,561.76,4122.0,552.4509,553.8905,552.4509,553.8806,4122.0
2024-01-16 15:20:00,561.61,562.23,561.51,561.56,4275.0,553.7327,554.344,553.6341,553.6834,4275.0
2024-01-16 15:30:00,561.79,561.81,560.9,561.12,3327.0,553.9102,553.9299,553.0327,553.2496,3327.0
2024-01-16 15:40:00,560.81,561.4,559.9,561.4,8389.0,552.9439,553.5256,552.0467,553.5256,8389.0
2024-01-16 15:50:00,561.59,562.22,560.99,561.45,27497.0,553.713,554.3341,553.1214,553.5749,27497.0
2024-01-17 09:30:00,554.69,561.31,552.81,561.31,11555.0,546.9098,553.4369,545.0561,553.4369,11555.0
2024-01-17 09:40:00,559.7,560.66,554.88,557.71,13569.0,551.8495,552.796,547.0971,549.8874,13569.0
2024-01-17 09:50:00,557.97,557.97,555.13,556.42,5218.0,550.1437,550.1437,547.3436,548.6155,5218.0
2024-01-17 10:00:00,556.78,558.9,556.78,557.93,3527.0,548.9704,551.0607,548.9704,550.1043,3527.0
2024-01-17 10:10:00,557.92,558.9,557.16,557.86,4032.0,550.0945,551.0607,549.3451,550.0353,4032.0
2024-01-17 10:20:00,557.73,557.85,556.39,557.02,4569.0,549.9071,550.0254,548.5859,549.2071,4569.0
2024-01-17 10:30:00,556.7,557.29,556.27,557.1,6924.0,548.8916,549.4733,548.4676,549.286,6924.0
2024-01-17 10:40:00,557.09,557.19,556.0,556.56,4956.0,549.2761,549.3747,548.2014,548.7535,4956.0
2024-01-17 10:50:00,556.82,556.82,555.52,556.03,2430.0,549.0099,549.0099,547.7281,548.231,2430.0
2024-01-17 11:00:00,556.55,558.04,556.55,557.48,4686.0,548.7437,550.2128,548.7437,549.6606,4686.0
2024-01-17 11:10:00,558.16,558.16,557.3,557.83,3405.0,550.3311,550.3311,549.4831,550.0057,3405.0
2024-01-17 11:20:00,557.93,558.83,557.55,558.82,3448.0,550.1043,550.9917,549.7296,550.9818,3448.0
2024-01-17 11:30:00,558.64,558.95,558.52,558.95,3460.0,550.8044,551.11,550.686,551.11,3460.0
2024-01-17 11:40:00,558.99,560.24,558.78,559.33,3407.0,551.1494,552.3819,550.9424,551.4847,3407.0
2024-01-17 11:50:00,559.0,559.0,558.34,558.74,1870.0,551.1593,551.1593,550.5086,550.9029,1870.0
2024-01-17 12:00:00,558.76,558.82,558.04,558.04,1218.0,550.9227,550.9818,550.2128,550.2128,1218.0
2024-01-17 12:10:00,558.29,558.78,557.93,557.93,2200.0,550.4593,550.9424,550.1043,550.1043,2200.0
2024-01-17 12:20:00,557.41,557.41,556.37,556.46,3201.0,549.5916,549.5916,548.5662,548.6549,3201.0
2024-01-17 12:30:00,556.23,556.45,555.38,555.58,8117.0,548.4282,548.6451,547.5901,547.7873,8117.0
2024-01-17 12:40:00,555.55,556.0,555.55,555.67,1420.0,547.7577,548.2014,547.7577,547.876,1420.0
2024-01-17 12:50:00,555.65,556.24,555.64,555.66,2341.0,547.8563,548.438,547.8464,547.8662,2341.0
2024-01-17 13:00:00,555.69,555.8,555.26,555.26,816.0,547.8957,548.0042,547.4718,547.4718,816.0
2024-01-17 13:10:00,555.0,555.31,554.69,554.83,8092.0,547.2154,547.5211,546.9098,547.0478,8092.0
2024-01-17 13:20:00,554.37,554.64,552.96,553.72,6159.0,546.5942,546.8605,545.204,545.9534,6159.0
2024-01-17 13:30:00,553.34,553.34,550.98,551.07,4260.0,545.5787,545.5787,543.2518,543.3405,4260.0
2024-01-17 13:40:00,550.89,550.9,550.15,550.15,4896.0,543.1631,543.1729,542.4334,542.4334,4896.0
2024-01-17 13:50:00,550.02,550.02,548.41,549.07,7825.0,542.3053,542.3053,540.7178,541.3686,7825.0
2024-01-17 14:00:00,549.07,549.74,547.81,547.81,5632.0,541.3686,542.0292,540.1263,540.1263,5632.0
2024-01-17 14:10:00,547.91,548.92,547.55,548.32,10232.0,540.2249,541.2207,539.8699,540.6291,10232.0
2024-01-17 14:20:00,548.3,548.52,545.16,545.42,12598.0,540.6094,540.8263,537.5134,537.7698,12598.0
2024-01-17 14:30:00,545.85,546.49,545.5,546.35,7229.0,538.1937,538.8248,537.8487,538.6867,7229.0
2024-01-17 14:40:00,546.35,547.82,546.34,547.71,5753.0,538.6867,540.1361,538.6769,540.0277,5753.0
2024-01-17 14:50:00,547.64,548.27,547.0,548.27,4083.0,539.9586,540.5798,539.3276,540.5798,4083.0
2024-01-17 15:00:00,548.38,548.69,547.87,548.11,3040.0,540.6883,540.9939,540.1854,540.422,3040.0
2024-01-17 15:10:00,548.11,548.72,547.41,548.47,3456.0,540.422,541.0235,539.7319,540.777,3456.0
2024-01-17 15:20:00,548.47,549.14,548.03,548.75,5322.0,540.777,541.4376,540.3432,541.0531,5322.0
2024-01-17 15:30:00,548.65,549.57,548.06,549.57,7036.0,540.9545,541.8616,540.3728,541.8616,7036.0
2024-01-17 15:40:00,549.64,550.27,549.0,549.0,16491.0,541.9306,542.5518,541.2996,541.2996,16491.0
2024-01-17 15:50:00,548.3,550.85,548.24,550.6,26748.0,540.6094,543.1236,540.5502,542.8771,26748.0
2024-01-18 09:30:00,557.01,563.14,557.01,560.42,11844.0,549.1972,555.2412,549.1972,552.5594,11844.0
2024-01-18 09:40:00,560.38,562.02,559.83,560.86,8928.0,552.5199,554.1369,551.9777,552.9932,8928.0
2024-01-18 09:50:00,559.93,564.2,559.89,564.18,4951.0,552.0763,556.2864,552.0368,556.2666,4951.0
2024-01-18 10:00:00,562.9,564.93,561.64,563.67,6727.0,555.0046,557.0061,553.7623,555.7638,6727.0
2024-01-18 10:10:00,563.23,564.36,560.98,561.96,4008.0,555.33,556.4441,553.1115,554.0778,4008.0
2024-01-18 10:20:00,562.06,562.53,560.92,561.12,5668.0,554.1764,554.6398,553.0524,553.2496,5668.0
2024-01-18 10:30:00,561.29,562.55,560.49,561.73,4221.0,553.4172,554.6595,552.6284,553.851,4221.0
2024-01-18 10:40:00,561.8,562.12,561.63,561.81,2746.0,553.92,554.2355,553.7524,553.9299,2746.0
2024-01-18 10:50:00,562.18,562.18,559.11,559.59,5801.0,554.2947,554.2947,551.2678,551.741,5801.0
2024-01-18 11:00:00,559.26,559.61,558.0,559.45,5257.0,551.4157,551.7607,550.1733,551.603,5257.0
2024-01-18 11:10:00,559.47,560.37,559.32,560.0,3874.0,551.6227,552.5101,551.4748,552.1453,3874.0
2024-01-18 11:20:00,559.81,561.0,559.8,560.31,3507.0,551.9579,553.1313,551.9481,552.4509,3507.0
2024-01-18 11:30:00,560.21,561.11,559.77,560.89,2800.0,552.3523,553.2397,551.9185,553.0228,2800.0
2024-01-18 11:40:00,560.89,561.41,559.16,559.16,5318.0,553.0228,553.5355,551.3171,551.3171,5318.0
2024-01-18 11:50:00,559.8,559.84,558.4,558.4,2392.0,551.9481,551.9875,550.5677,550.5677,2392.0
2024-01-18 12:00:00,558.29,558.29,556.31,556.57,8272.0,550.4593,550.4593,548.507,548.7634,8272.0
2024-01-18 12:10:00,557.0,557.72,555.88,557.05,3730.0,549.1874,549.8973,548.0831,549.2367,3730.0
2024-01-18 12:20:00,556.7,558.09,556.7,558.0,3150.0,548.8916,550.2621,548.8916,550.1733,3150.0
2024-01-18 12:30:00,557.48,558.09,557.42,557.98,3600.0,549.6606,550.2621,549.6015,550.1536,3600.0
2024-01-18 12:40:00,557.71,558.0,556.67,556.67,7421.0,549.8874,550.1733,548.862,548.862,7421.0
2024-01-18 12:50:00,556.5,556.5,553.84,554.14,6925.0,548.6944,548.6944,546.0717,546.3675,6925.0
2024-01-18 13:00:00,554.15,554.32,553.22,553.62,6079.0,546.3773,546.5449,545.4604,545.8548,6079.0
2024-01-18 13:10:00,553.35,554.44,553.25,554.44,2700.0,545.5886,546.6633,545.49,546.6633,2700.0
2024-01-18 13:20:00,554.32,554.87,553.76,554.87,1699.0,546.5449,547.0872,545.9928,547.0872,1699.0
2024-01-18 13:30:00,555.0,557.69,555.0,557.69,4214.0,547.2154,549.8677,547.2154,549.8677,4214.0
2024-01-18 13:40:00,557.97,558.77,557.36,558.03,3993.0,550.1437,550.9325,549.5423,550.2029,3993.0
2024-01-18 13:50:00,558.72,559.28,558.32,558.48,3809.0,550.8832,551.4354,550.4888,550.6466,3809.0
2024-01-18 14:00:00,558.39,559.31,558.39,559.08,3801.0,550.5579,551.465,550.5579,551.2382,3801.0
2024-01-18 14:10:00,559.13,559.97,559.12,559.53,3991.0,551.2875,552.1157,551.2776,551.6819,3991.0
2024-01-18 14:20:00,560.04,561.38,560.03,561.03,2204.0,552.1847,553.5059,552.1749,553.1608,2204.0
2024-01-18 14:30:00,561.4,562.0,561.06,561.51,6415.0,553.5256,554.1172,553.1904,553.6341,6415.0
2024-01-18 14:40:00,561.64,562.07,561.18,561.76,4936.0,553.7623,554.1862,553.3087,553.8806,4936.0
2024-01-18 14:50:00,562.15,563.09,561.92,561.92,2970.0,554.2651,555.1919,554.0383,554.0383,2970.0
2024-01-18 15:00:00,562.31,563.87,561.83,563.66,5205.0,554.4229,555.961,553.9496,555.7539,5205.0
2024-01-18 15:10:00,563.38,563.55,562.61,562.61,2919.0,555.4779,555.6455,554.7187,554.7187,2919.0
2024-01-18 15:20:00,562.59,563.77,562.56,563.77,2309.0,554.6989,555.8624,554.6694,555.8624,2309.0
2024-01-18 15:30:00,564.0,564.05,562.67,562.71,7055.0,556.0892,556.1385,554.7778,554.8173,7055.0
2024-01-18 15:40:00,562.41,564.26,562.33,564.07,6947.0,554.5215,556.3455,554.4426,556.1582,6947.0
2024-01-18 15:50:00,563.99,565.21,563.3,563.37,27674.0,556.0793,557.2822,555.399,555.468,27674.0
2024-01-19 09:30:00,566.81,568.16,561.7,562.0,36076.0,558.8598,560.1908,553.8214,554.1172,36076.0
2024-01-19 09:40:00,561.67,563.04,557.25,559.01,23290.0,553.7919,555.1426,549.4338,551.1692,23290.0
2024-01-19 09:50:00,559.59,560.5,557.68,560.09,13061.0,551.741,552.6383,549.8578,552.234,13061.0
2024-01-19 10:00:00,560.11,560.73,555.34,556.54,5938.0,552.2537,552.865,547.5506,548.7338,5938.0
2024-01-19 10:10:00,556.04,558.94,555.38,558.19,8645.0,548.2408,551.1001,547.5901,550.3607,8645.0
2024-01-19 10:20:00,558.41,560.4,556.88,557.73,9982.0,550.5776,552.5397,549.069,549.9071,9982.0
2024-01-19 10:30:00,557.56,559.44,556.5,558.31,6101.0,549.7395,551.5931,548.6944,550.479,6101.0
2024-01-19 10:40:00,558.97,559.36,558.0,558.63,8068.0,551.1297,551.5143,550.1733,550.7945,8068.0
2024-01-19 10:50:00,558.0,559.51,557.79,559.05,5821.0,550.1733,551.6621,549.9663,551.2086,5821.0
2024-01-19 11:00:00,558.33,559.05,558.24,558.72,3055.0,550.4987,551.2086,550.41,550.8832,3055.0
2024-01-19 11:10:00,559.23,560.54,559.08,559.46,10608.0,551.3861,552.6777,551.2382,551.6129,10608.0
2024-01-19 11:20:00,559.79,560.06,558.66,558.67,7465.0,551.9382,552.2044,550.8241,550.8339,7465.0
2024-01-19 11:30:00,558.74,559.41,556.43,556.99,3572.0,550.9029,551.5636,548.6254,549.1775,3572.0
2024-01-19 11:40:00,557.25,558.56,557.25,557.87,2794.0,549.4338,550.7255,549.4338,550.0452,2794.0
2024-01-19 11:50:00,557.93,559.23,557.92,559.23,2300.0,550.1043,551.3861,550.0945,551.3861,2300.0
2024-01-19 12:00:00,558.69,558.86,558.42,558.69,900.0,550.8537,551.0213,550.5874,550.8537,900.0
2024-01-19 12:10:00,558.68,559.17,558.36,559.17,2680.0,550.8438,551.3269,550.5283,551.3269,2680.0
2024-01-19 12:20:00,559.23,559.79,558.95,559.79,4572.0,551.3861,551.9382,551.11,551.9382,4572.0
2024-01-19 12:30:00,559.89,560.33,559.32,559.74,10263.0,552.0368,552.4706,551.4748,551.8889,10263.0
2024-01-19 12:40:00,559.32,560.29,559.19,559.58,7683.0,551.4748,552.4312,551.3466,551.7312,7683.0
2024-01-19 12:50:00,559.54,561.8,559.54,561.8,5377.0,551.6917,553.92,551.6917,553.92,5377.0
2024-01-19 13:00:00,561.77,562.12,561.21,561.79,8633.0,553.8905,554.2355,553.3383,553.9102,8633.0
2024-01-19 13:10:00,561.59,563.21,561.0,562.86,6941.0,553.713,555.3103,553.1313,554.9652,6941.0
2024-01-19 13:20:00,562.97,565.53,562.97,565.42,8956.0,555.0736,557.5977,555.0736,557.4893,8956.0
2024-01-19 13:30:00,565.54,568.28,565.54,568.26,13769.0,557.6076,560.3091,557.6076,560.2894,13769.0
2024-01-19 13:40:00,568.04,568.85,567.91,568.72,8531.0,560.0725,560.8711,559.9443,560.743,8531.0
2024-01-19 13:50:00,569.1,570.83,568.85,570.83,7858.0,561.1176,562.8234,560.8711,562.8234,7858.0
2024-01-19 14:00:00,571.04,571.65,570.48,571.54,5228.0,563.0304,563.6319,562.4783,563.5234,5228.0
2024-01-19 14:10:00,571.64,572.35,571.64,571.88,6067.0,563.622,564.3221,563.622,563.8586,6067.0
2024-01-19 14:20:00,571.81,571.87,570.87,570.9,3349.0,563.7896,563.8488,562.8628,562.8924,3349.0
2024-01-19 14:30:00,571.11,571.11,569.02,570.6,1826.0,563.0994,563.0994,561.0388,562.5966,1826.0
2024-01-19 14:40:00,570.65,570.65,569.66,569.99,2598.0,562.6459,562.6459,561.6698,561.9952,2598.0
2024-01-19 14:50:00,570.1,570.7,569.73,570.6,2895.0,562.1036,562.6952,561.7388,562.5966,2895.0
2024-01-19 15:00:00,570.33,570.72,569.8,570.38,1901.0,562.3304,562.7149,561.8078,562.3797,1901.0
2024-01-19 15:10:00,569.41,570.47,568.96,570.19,5731.0,561.4233,562.4684,560.9796,562.1923,5731.0
2024-01-19 15:20:00,570.76,570.91,569.78,570.4,5684.0,562.7544,562.9022,561.7881,562.3994,5684.0
2024-01-19 15:30:00,570.15,571.03,570.03,570.41,3626.0,562.1529,563.0206,562.0346,562.4093,3626.0
2024-01-19 15:40:00,570.33,571.14,570.28,570.98,5120.0,562.3304,563.129,562.2811,562.9713,5120.0
2024-01-19 15:50:00,571.09,572.2,570.44,571.93,32022.0,563.0797,564.1742,562.4388,563.9079,32022.0
2024-01-22 09:30:00,575.85,580.66,575.85,579.01,8401.0,567.773,572.5155,567.773,570.8886,8401.0
2024-01-22 09:40:00,580.15,580.71,577.6,579.76,3962.0,572.0126,572.5648,569.4984,571.6281,3962.0
2024-01-22 09:50:00,581.93,582.81,579.96,581.82,13883.0,573.7677,574.6353,571.8253,573.6592,13883.0
2024-01-22 10:00:00,582.02,583.97,581.2,583.09,9523.0,573.8564,575.7791,573.0479,574.9114,9523.0
2024-01-22 10:10:00,583.38,584.98,583.05,584.49,9817.0,575.1973,576.7749,574.872,576.2918,9817.0
2024-01-22 10:20:00,584.99,585.94,584.02,584.59,6478.0,576.7848,577.7214,575.8284,576.3904,6478.0
2024-01-22 10:30:00,584.42,584.42,580.7,580.71,1906.0,576.2228,576.2228,572.5549,572.5648,1906.0
2024-01-22 10:40:00,581.0,581.23,577.59,577.88,5862.0,572.8507,573.0775,569.4886,569.7745,5862.0
2024-01-22 10:50:00,578.0,578.85,576.66,576.76,3410.0,569.8928,570.7309,568.5716,568.6702,3410.0
2024-01-22 11:00:00,576.67,576.67,574.41,575.53,5093.0,568.5815,568.5815,566.3532,567.4574,5093.0
2024-01-22 11:10:00,575.9,576.45,575.13,576.43,3120.0,567.8223,568.3645,567.0631,568.3448,3120.0
2024-01-22 11:20:00,576.82,577.53,576.34,577.1,6577.0,568.7294,569.4294,568.2561,569.0054,6577.0
2024-01-22 11:30:00,577.23,578.3,577.1,577.9,7381.0,569.1336,570.1886,569.0054,569.7942,7381.0
2024-01-22 11:40:00,578.22,578.86,577.22,577.4,3101.0,570.1097,570.7407,569.1237,569.3012,3101.0
2024-01-22 11:50:00,578.21,579.04,578.18,579.04,1229.0,570.0999,570.9182,570.0703,570.9182,1229.0
2024-01-22 12:00:00,578.67,578.67,576.72,577.12,7124.0,570.5534,570.5534,568.6308,569.0251,7124.0
2024-01-22 12:10:00,576.99,577.28,576.98,577.26,1095.0,568.897,569.1829,568.8871,569.1632,1095.0
2024-01-22 12:20:00,576.77,578.55,576.62,578.27,2007.0,568.6801,570.4351,568.5322,570.159,2007.0
2024-01-22 12:30:00,578.7,579.04,577.21,578.4,1692.0,570.583,570.9182,569.1139,570.2872,1692.0
2024-01-22 12:40:00,578.01,578.24,578.0,578.01,953.0,569.9027,570.1294,569.8928,569.9027,953.0
2024-01-22 12:50:00,577.81,578.28,577.66,577.83,985.0,569.7055,570.1689,569.5576,569.7252,985.0
2024-01-22 13:00:00,577.33,577.89,577.26,577.6,2167.0,569.2322,569.7843,569.1632,569.4984,2167.0
2024-01-22 13:10:00,577.56,578.73,577.56,578.16,1699.0,569.459,570.6126,569.459,570.0506,1699.0
2024-01-22 13:20:00,577.95,578.43,576.77,576.77,3404.0,569.8435,570.3168,568.6801,568.6801,3404.0
2024-01-22 13:30:00,576.84,577.46,576.83,577.34,1236.0,568.7491,569.3604,568.7392,569.2421,1236.0
2024-01-22 13:40:00,577.46,577.85,577.16,577.28,1575.0,569.3604,569.7449,569.0646,569.1829,1575.0
2024-01-22 13:50:00,577.26,578.55,577.26,578.45,3122.0,569.1632,570.4351,569.1632,570.3365,3122.0
2024-01-22 14:00:00,578.61,579.25,578.29,578.3,4510.0,570.4942,571.1253,570.1787,570.1886,4510.0
2024-01-22 14:10:00,577.75,578.08,577.38,577.38,1360.0,569.6463,569.9717,569.2815,569.2815,1360.0
2024-01-22 14:20:00,576.95,577.39,576.45,577.39,2600.0,568.8575,569.2914,568.3645,569.2914,2600.0
2024-01-22 14:30:00,577.42,577.58,577.13,577.13,1207.0,569.3209,569.4787,569.035,569.035,1207.0
2024-01-22 14:40:00,577.09,577.19,576.78,577.18,1739.0,568.9956,569.0942,568.6899,569.0843,1739.0
2024-01-22 14:50:00,577.1,577.88,577.07,577.81,2400.0,569.0054,569.7745,568.9758,569.7055,2400.0
2024-01-22 15:00:00,577.59,577.59,576.71,576.71,2030.0,569.4886,569.4886,568.6209,568.6209,2030.0
2024-01-22 15:10:00,577.03,579.05,577.03,579.05,1952.0,568.9364,570.9281,568.9364,570.9281,1952.0
2024-01-22 15:20:00,579.22,580.32,579.15,580.32,1706.0,571.0957,572.1803,571.0267,572.1803,1706.0
2024-01-22 15:30:00,580.38,581.72,580.37,581.09,3900.0,572.2394,573.5606,572.2296,572.9395,3900.0
2024-01-22 15:40:00,581.4,581.5,579.87,579.87,4518.0,573.2451,573.3437,571.7366,571.7366,4518.0
2024-01-22 15:50:00,579.61,580.25,578.7,578.73,52176.0,571.4802,572.1112,570.583,570.6126,52176.0
2024-01-23 09:30:00,582.76,584.95,581.27,582.63,9151.0,574.586,576.7453,573.1169,574.4579,9151.0
2024-01-23 09:40:00,582.97,583.74,579.42,580.73,23691.0,574.7931,575.5523,571.2929,572.5845,23691.0
2024-01-23 09:50:00,581.21,584.8,580.67,583.46,7771.0,573.0578,576.5974,572.5254,575.2762,7771.0
2024-01-23 10:00:00,583.79,584.54,581.97,583.44,10871.0,575.6016,576.3411,573.8071,575.2565,10871.0
2024-01-23 10:10:00,583.25,584.15,582.51,582.51,7298.0,575.0692,575.9565,574.3395,574.3395,7298.0
2024-01-23 10:20:00,582.51,582.76,580.48,581.0,18076.0,574.3395,574.586,572.338,572.8507,18076.0
2024-01-23 10:30:00,580.8,580.8,577.54,577.98,12320.0,572.6535,572.6535,569.4393,569.8731,12320.0
2024-01-23 10:40:00,577.85,577.85,574.09,575.26,11851.0,569.7449,569.7449,566.0376,567.1912,11851.0
2024-01-23 10:50:00,575.74,578.29,575.13,577.65,13488.0,567.6645,570.1787,567.0631,569.5477,13488.0
2024-01-23 11:00:00,578.34,578.75,577.48,578.08,4898.0,570.228,570.6323,569.3801,569.9717,4898.0
2024-01-23 11:10:00,578.27,579.27,576.33,576.34,21984.0,570.159,571.145,568.2462,568.2561,21984.0
2024-01-23 11:20:00,576.33,577.47,575.75,577.22,3447.0,568.2462,569.3702,567.6744,569.1237,3447.0
2024-01-23 11:30:00,576.49,576.69,575.83,576.57,2789.0,568.404,568.6012,567.7532,568.4829,2789.0
2024-01-23 11:40:00,576.82,576.99,576.29,576.52,2563.0,568.7294,568.897,568.2068,568.4336,2563.0
2024-01-23 11:50:00,576.34,578.04,576.22,578.04,6486.0,568.2561,569.9322,568.1378,569.9322,6486.0
2024-01-23 12:00:00,577.85,577.85,576.39,576.71,3879.0,569.7449,569.7449,568.3054,568.6209,3879.0
2024-01-23 12:10:00,576.87,577.12,575.78,576.79,3619.0,568.7787,569.0251,567.7039,568.6998,3619.0
2024-01-23 12:20:00,576.29,576.34,575.51,576.18,2419.0,568.2068,568.2561,567.4377,568.0983,2419.0
2024-01-23 12:30:00,576.43,576.57,575.74,576.01,2120.0,568.3448,568.4829,567.6645,567.9307,2120.0
2024-01-23 12:40:00,576.09,576.53,576.08,576.19,2616.0,568.0096,568.4434,567.9997,568.1082,2616.0
2024-01-23 12:50:00,576.69,577.9,576.69,577.89,1220.0,568.6012,569.7942,568.6012,569.7843,1220.0
2024-01-23 13:00:00,577.96,577.96,576.77,577.31,3136.0,569.8534,569.8534,568.6801,569.2125,3136.0
2024-01-23 13:10:00,577.2,578.91,577.19,578.17,3800.0,569.104,570.79,569.0942,570.0604,3800.0
2024-01-23 13:20:00,578.12,578.32,577.89,577.9,2100.0,570.0111,570.2083,569.7843,569.7942,2100.0
2024-01-23 13:30:00,577.88,578.17,577.59,578.12,1752.0,569.7745,570.0604,569.4886,570.0111,1752.0
2024-01-23 13:40:00,578.45,579.51,578.24,579.5,2011.0,570.3365,571.3816,570.1294,571.3718,2011.0
2024-01-23 13:50:00,579.61,580.14,579.24,579.37,4858.0,571.4802,572.0028,571.1154,571.2436,4858.0
2024-01-23 14:00:00,579.38,579.84,579.17,579.84,5070.0,571.2534,571.707,571.0464,571.707,5070.0
2024-01-23 14:10:00,579.68,580.34,579.38,579.44,4127.0,571.5492,572.2,571.2534,571.3126,4127.0
2024-01-23 14:20:00,579.27,580.49,579.2,580.15,5226.0,571.145,572.3479,571.076,572.0126,5226.0
2024-01-23 14:30:00,580.09,580.3,579.49,580.22,5665.0,571.9535,572.1605,571.3619,572.0817,5665.0
2024-01-23 14:40:00,580.43,580.99,579.98,580.77,2349.0,572.2887,572.8409,571.845,572.624,2349.0
2024-01-23 14:50:00,580.55,581.49,580.41,581.23,2100.0,572.407,573.3339,572.269,573.0775,2100.0
2024-01-23 15:00:00,581.31,581.48,580.32,581.48,3593.0,573.1564,573.324,572.1803,573.324,3593.0
2024-01-23 15:10:00,581.25,582.67,581.25,582.53,3100.0,573.0972,574.4973,573.0972,574.3593,3100.0
2024-01-23 15:20:00,582.64,582.83,581.26,581.8,5269.0,574.4677,574.6551,573.1071,573.6395,5269.0
2024-01-23 15:30:00,581.78,581.78,579.72,579.93,7989.0,573.6198,573.6198,571.5887,571.7957,7989.0
2024-01-23 15:40:00,579.8,579.85,578.44,578.47,9440.0,571.6676,571.7169,570.3266,570.3562,9440.0
2024-01-23 15:50:00,578.62,579.24,578.02,578.07,21406.0,570.5041,571.1154,569.9125,569.9618,21406.0
2024-01-24 09:30:00,586.97,589.2,584.53,586.13,17676.0,578.737,580.9357,576.3312,577.9088,17676.0
2024-01-24 09:40:00,586.13,587.61,584.63,585.48,12934.0,577.9088,579.368,576.4298,577.2679,12934.0
2024-01-24 09:50:00,585.48,585.81,583.91,584.63,14781.0,577.2679,577.5933,575.7199,576.4298,14781.0
2024-01-24 10:00:00,585.11,585.11,581.39,583.28,12843.0,576.9031,576.9031,573.2353,575.0987,12843.0
2024-01-24 10:10:00,583.65,588.2,583.65,587.73,8228.0,575.4636,579.9497,575.4636,579.4863,8228.0
2024-01-24 10:20:00,587.43,587.43,585.05,586.07,4849.0,579.1905,579.1905,576.8439,577.8496,4849.0
2024-01-24 10:30:00,586.23,586.81,584.8,586.81,4207.0,578.0074,578.5792,576.5974,578.5792,4207.0
2024-01-24 10:40:00,587.02,589.2,586.66,588.39,5572.0,578.7863,580.9357,578.4313,580.1371,5572.0
2024-01-24 10:50:00,588.0,588.8,587.68,588.11,7385.0,579.7525,580.5413,579.437,579.861,7385.0
2024-01-24 11:00:00,588.04,589.27,587.72,588.11,4740.0,579.792,581.0047,579.4765,579.861,4740.0
2024-01-24 11:10:00,588.1,588.92,587.21,588.92,6054.0,579.8511,580.6596,578.9736,580.6596,6054.0
2024-01-24 11:20:00,589.06,590.68,588.87,589.95,9682.0,580.7977,582.3949,580.6103,581.6752,9682.0
2024-01-24 11:30:00,590.26,590.73,590.1,590.73,7973.0,581.9808,582.4442,581.8231,582.4442,7973.0
2024-01-24 11:40:00,590.86,591.57,590.07,590.15,7092.0,582.5724,583.2725,581.7935,581.8724,7092.0
2024-01-24 11:50:00,590.31,591.67,590.31,590.63,9639.0,582.0301,583.3711,582.0301,582.3457,9639.0
2024-01-24 12:00:00,590.9,590.91,589.41,590.5,6827.0,582.6119,582.6217,581.1428,582.2175,6827.0
2024-01-24 12:10:00,591.18,591.55,590.62,590.66,10502.0,582.8879,583.2527,582.3358,582.3752,10502.0
2024-01-24 12:20:00,590.45,590.58,589.61,589.85,6277.0,582.1682,582.2964,581.34,581.5766,6277.0
2024-01-24 12:30:00,590.11,591.42,590.11,591.42,5138.0,581.8329,583.1246,581.8329,583.1246,5138.0
2024-01-24 12:40:00,591.25,591.25,590.1,590.67,5963.0,582.957,582.957,581.8231,582.3851,5963.0
2024-01-24 12:50:00,590.64,590.78,590.18,590.54,4811.0,582.3555,582.4935,581.902,582.2569,4811.0
2024-01-24 13:00:00,590.95,590.95,587.33,588.1,8767.0,582.6612,582.6612,579.0919,579.8511,8767.0
2024-01-24 13:10:00,588.3,588.45,586.06,586.65,6015.0,580.0483,580.1962,577.8398,578.4215,6015.0
2024-01-24 13:20:00,585.76,586.76,585.74,586.44,7046.0,577.544,578.5299,577.5242,578.2144,7046.0
2024-01-24 13:30:00,586.55,586.56,581.98,581.98,21169.0,578.3229,578.3327,573.817,573.817,21169.0
2024-01-24 13:40:00,581.78,583.2,581.01,583.18,4853.0,573.6198,575.0199,572.8606,575.0001,4853.0
2024-01-24 13:50:00,583.05,583.85,582.84,583.72,6768.0,574.872,575.6607,574.6649,575.5326,6768.0
2024-01-24 14:00:00,584.01,584.01,582.28,582.67,10347.0,575.8185,575.8185,574.1128,574.4973,10347.0
2024-01-24 14:10:00,582.76,583.36,582.05,582.15,6189.0,574.586,575.1776,573.886,573.9846,6189.0
2024-01-24 14:20:00,582.17,583.05,580.5,580.61,13050.0,574.0043,574.872,572.3577,572.4662,13050.0
2024-01-24 14:30:00,580.76,581.46,580.18,581.04,7322.0,572.6141,573.3043,572.0422,572.8902,7322.0
2024-01-24 14:40:00,581.36,582.47,581.09,581.35,9511.0,573.2057,574.3001,572.9395,573.1958,9511.0
2024-01-24 14:50:00,581.45,581.66,580.05,580.1,13271.0,573.2944,573.5015,571.914,571.9633,13271.0
2024-01-24 15:00:00,579.9,580.95,578.99,580.64,14006.0,571.7662,572.8014,570.8689,572.4958,14006.0
2024-01-24 15:10:00,580.37,580.51,578.58,578.58,6644.0,572.2296,572.3676,570.4647,570.4647,6644.0
2024-01-24 15:20:00,578.55,578.56,576.59,576.99,11350.0,570.4351,570.4449,568.5026,568.897,11350.0
2024-01-24 15:30:00,576.86,578.36,576.25,578.2,18136.0,568.7688,570.2478,568.1673,570.09,18136.0
2024-01-24 15:40:00,578.38,579.46,577.54,577.68,19098.0,570.2675,571.3323,569.4393,569.5773,19098.0
2024-01-24 15:50:00,577.55,579.13,576.62,577.0,44538.0,569.4491,571.007,568.5322,568.9068,44538.0
2024-01-25 09:30:00,608.85,609.86,596.83,605.99,121421.0,600.3101,601.3059,588.4587,597.4902,121421.0
2024-01-25 09:40:00,605.84,619.13,605.84,617.08,106399.0,597.3423,610.4459,597.3423,608.4247,106399.0
2024-01-25 09:50:00,617.21,627.99,615.27,625.0,67304.0,608.5528,619.1816,606.64,616.2336,67304.0
2024-01-25 10:00:00,625.39,640.0,625.39,634.07,96259.0,616.6181,631.0232,616.6181,625.1763,96259.0
2024-01-25 10:10:00,634.73,658.51,634.17,649.03,123167.0,625.8271,649.2735,625.2749,639.9265,123167.0
2024-01-25 10:20:00,648.61,657.63,647.82,652.21,78230.0,639.5124,648.4059,638.7335,643.0619,78230.0
2024-01-25 10:30:00,653.17,655.85,640.0,644.56,121816.0,644.0084,646.6509,631.0232,635.5192,121816.0
2024-01-25 10:40:00,647.26,650.88,638.68,647.02,53508.0,638.1813,641.7506,629.7217,637.9447,53508.0
2024-01-25 10:50:00,645.72,651.89,643.66,646.65,42046.0,636.6629,642.7464,634.6318,637.5799,42046.0
2024-01-25 11:00:00,645.89,653.94,641.57,653.23,49874.0,636.8306,644.7676,632.5712,644.0676,49874.0
2024-01-25 11:10:00,654.03,654.03,645.04,649.45,55242.0,644.8564,644.8564,635.9925,640.3406,55242.0
2024-01-25 11:20:00,649.38,654.67,649.02,652.99,27458.0,640.2716,645.4874,639.9167,643.831,27458.0
2024-01-25 11:30:00,653.0,656.0,652.05,652.51,45466.0,643.8408,646.7988,642.9042,643.3577,45466.0
2024-01-25 11:40:00,653.26,653.35,647.65,648.67,31130.0,644.0972,644.1859,638.5659,639.5716,31130.0
2024-01-25 11:50:00,648.61,651.91,648.11,649.74,53367.0,639.5124,642.7661,639.0194,640.6266,53367.0
2024-01-25 12:00:00,650.08,651.62,648.13,648.66,21685.0,640.9618,642.4802,639.0391,639.5617,21685.0
2024-01-25 12:10:00,648.33,653.87,648.33,652.11,20340.0,639.2363,644.6986,639.2363,642.9633,20340.0
2024-01-25 12:20:00,652.11,653.34,650.8,650.8,28505.0,642.9633,644.1761,641.6717,641.6717,28505.0
2024-01-25 12:30:00,651.18,651.25,647.09,647.1,12074.0,642.0464,642.1154,638.0137,638.0236,12074.0
2024-01-25 12:40:00,647.33,649.0,646.71,647.0,23775.0,638.2504,639.8969,637.6391,637.925,23775.0
2024-01-25 12:50:00,647.04,650.29,646.88,649.64,17413.0,637.9644,641.1688,637.8067,640.528,17413.0
2024-01-25 13:00:00,649.64,653.31,649.38,651.9,27978.0,640.528,644.1465,640.2716,642.7563,27978.0
2024-01-25 13:10:00,651.64,654.43,651.6,652.58,10889.0,642.4999,645.2508,642.4605,643.4267,10889.0
2024-01-25 13:20:00,652.82,654.25,652.82,653.45,10774.0,643.6634,645.0733,643.6634,644.2845,10774.0
2024-01-25 13:30:00,653.22,653.99,648.2,650.39,24033.0,644.0577,644.8169,639.1082,641.2674,24033.0
2024-01-25 13:40:00,650.46,652.03,649.88,651.8,10094.0,641.3365,642.8844,640.7646,642.6577,10094.0
2024-01-25 13:50:00,651.81,652.58,647.65,648.04,12429.0,642.6675,643.4267,638.5659,638.9504,12429.0
2024-01-25 14:00:00,647.99,647.99,644.94,645.62,8706.0,638.9011,638.9011,635.8939,636.5643,8706.0
2024-01-25 14:10:00,645.8,647.04,644.89,647.04,12653.0,636.7418,637.9644,635.8446,637.9644,12653.0
2024-01-25 14:20:00,646.75,648.58,646.72,647.76,11096.0,637.6785,639.4828,637.6489,638.6743,11096.0
2024-01-25 14:30:00,647.92,648.77,647.42,648.54,12779.0,638.8321,639.6702,638.3391,639.4434,12779.0
2024-01-25 14:40:00,648.11,648.99,647.39,647.39,10443.0,639.0194,639.8871,638.3095,638.3095,10443.0
2024-01-25 14:50:00,647.06,651.79,647.02,650.98,14389.0,637.9841,642.6478,637.9447,641.8492,14389.0
2024-01-25 15:00:00,650.89,651.39,646.25,648.53,17140.0,641.7604,642.2534,637.1855,639.4335,17140.0
2024-01-25 15:10:00,648.13,648.95,647.26,647.43,9893.0,639.0391,639.8476,638.1813,638.349,9893.0
2024-01-25 15:20:00,648.22,648.91,646.32,647.5,19140.0,639.1279,639.8082,637.2545,638.418,19140.0
2024-01-25 15:30:00,647.44,648.57,646.87,648.28,23151.0,638.3588,639.473,637.7968,639.187,23151.0
2024-01-25 15:40:00,648.6,649.9,648.56,649.6,24283.0,639.5025,640.7843,639.4631,640.4885,24283.0
2024-01-25 15:50:00,649.88,652.05,649.82,651.59,70061.0,640.7646,642.9042,640.7054,642.4506,70061.0
2024-01-26 09:30:00,653.0,653.21,643.97,646.69,42866.0,643.8408,644.0479,634.9375,637.6193,42866.0
2024-01-26 09:40:00,646.75,647.98,636.95,643.74,29533.0,637.6785,638.8912,628.016,634.7107,29533.0
2024-01-26 09:50:00,644.38,645.82,632.78,639.64,36846.0,635.3417,636.7615,623.9044,630.6682,36846.0
2024-01-26 10:00:00,638.0,639.74,635.12,639.11,18755.0,629.0512,630.7668,626.2116,630.1457,18755.0
2024-01-26 10:10:00,639.59,640.89,637.52,638.73,15893.0,630.6189,631.9007,628.578,629.771,15893.0
2024-01-26 10:20:00,638.32,643.79,638.14,641.92,16236.0,629.3667,634.76,629.1893,632.9162,16236.0
2024-01-26 10:30:00,642.44,643.24,641.42,643.05,28909.0,633.4289,634.2177,632.4233,634.0304,28909.0
2024-01-26 10:40:00,643.51,645.81,643.08,643.47,23652.0,634.4839,636.7517,634.06,634.4445,23652.0
2024-01-26 10:50:00,643.57,644.37,640.96,644.37,20897.0,634.5431,635.3319,631.9697,635.3319,20897.0
2024-01-26 11:00:00,644.54,645.47,641.74,642.81,14908.0,635.4995,636.4164,632.7388,633.7938,14908.0
2024-01-26 11:10:00,643.2,644.13,641.88,643.72,15106.0,634.1783,635.0952,632.8768,634.691,15106.0
2024-01-26 11:20:00,643.71,645.37,643.54,645.27,27448.0,634.6811,636.3179,634.5135,636.2193,27448.0
2024-01-26 11:30:00,644.92,645.13,641.35,641.61,7806.0,635.8742,636.0812,632.3542,632.6106,7806.0
2024-01-26 11:40:00,641.47,641.63,640.66,641.45,6901.0,632.4726,632.6303,631.6739,632.4528,6901.0
2024-01-26 11:50:00,642.15,643.88,642.15,643.85,4677.0,633.143,634.8488,633.143,634.8192,4677.0
2024-01-26 12:00:00,643.82,645.14,643.82,644.32,7959.0,634.7896,636.0911,634.7896,635.2826,7959.0
2024-01-26 12:10:00,644.25,644.25,643.04,644.0,7093.0,635.2136,635.2136,634.0205,634.9671,7093.0
2024-01-26 12:20:00,644.04,644.98,643.66,644.78,12863.0,635.0065,635.9333,634.6318,635.7361,12863.0
2024-01-26 12:30:00,644.78,644.78,641.35,641.35,5932.0,635.7361,635.7361,632.3542,632.3542,5932.0
2024-01-26 12:40:00,641.35,642.15,640.6,641.1,9721.0,632.3542,633.143,631.6148,632.1077,9721.0
2024-01-26 12:50:00,640.95,641.11,640.25,640.8,9763.0,631.9598,632.1176,631.2697,631.812,9763.0
2024-01-26 13:00:00,640.57,641.58,640.3,641.58,3858.0,631.5852,632.581,631.319,632.581,3858.0
2024-01-26 13:10:00,642.0,642.57,641.48,641.49,7377.0,632.9951,633.5571,632.4824,632.4923,7377.0
2024-01-26 13:20:00,641.22,643.18,640.86,643.1,6964.0,632.2261,634.1586,631.8711,634.0797,6964.0
2024-01-26 13:30:00,643.18,643.3,641.83,641.85,5875.0,634.1586,634.2769,632.8275,632.8472,5875.0
2024-01-26 13:40:00,641.61,641.61,638.02,638.27,6583.0,632.6106,632.6106,629.0709,629.3174,6583.0
2024-01-26 13:50:00,638.19,638.59,636.68,636.97,8138.0,629.2386,629.633,627.7497,628.0357,8138.0
2024-01-26 14:00:00,636.97,637.72,634.51,635.04,16200.0,628.0357,628.7752,625.6102,626.1327,16200.0
2024-01-26 14:10:00,635.18,635.36,633.48,634.54,8984.0,626.2708,626.4483,624.5946,625.6398,8984.0
2024-01-26 14:20:00,634.54,634.79,633.96,634.46,10226.0,625.6398,625.8863,625.0679,625.5609,10226.0
2024-01-26 14:30:00,634.49,635.45,634.11,634.84,8779.0,625.5905,626.537,625.2158,625.9355,8779.0
2024-01-26 14:40:00,634.58,635.59,632.88,633.0,10402.0,625.6792,626.675,624.003,624.1214,10402.0
2024-01-26 14:50:00,632.04,633.05,630.87,632.57,20445.0,623.1748,624.1707,622.0212,623.6974,20445.0
2024-01-26 15:00:00,632.34,632.35,630.01,630.69,13159.0,623.4706,623.4805,621.1733,621.8438,13159.0
2024-01-26 15:10:00,630.72,631.74,630.56,631.13,8297.0,621.8733,622.879,621.7156,622.2776,8297.0
2024-01-26 15:20:00,631.29,631.46,630.03,630.89,19000.0,622.4353,622.603,621.193,622.041,19000.0
2024-01-26 15:30:00,630.93,631.15,629.3,630.26,16060.0,622.0804,622.2973,620.4733,621.4198,16060.0
2024-01-26 15:40:00,630.39,631.73,629.84,631.73,28144.0,621.548,622.8692,621.0057,622.8692,28144.0
2024-01-26 15:50:00,631.46,632.26,629.94,630.0,98481.0,622.603,623.3917,621.1043,621.1634,98481.0
2024-01-29 09:30:00,633.83,640.69,632.57,637.65,14872.0,624.9397,631.7035,623.6974,628.7061,14872.0
2024-01-29 09:40:00,638.33,641.37,637.16,638.0,8344.0,629.3766,632.374,628.223,629.0512,8344.0
2024-01-29 09:50:00,637.97,640.42,637.97,640.41,13373.0,629.0216,631.4373,629.0216,631.4274,13373.0
2024-01-29 10:00:00,641.21,641.3,638.9,640.99,5920.0,632.2162,632.3049,629.9386,631.9993,5920.0
2024-01-29 10:10:00,640.9,641.36,639.84,640.83,23461.0,631.9105,632.3641,630.8654,631.8415,23461.0
2024-01-29 10:20:00,640.12,640.12,636.5,637.03,2380.0,631.1415,631.1415,627.5723,628.0948,2380.0
2024-01-29 10:30:00,636.0,638.4,636.0,638.4,2261.0,627.0793,629.4456,627.0793,629.4456,2261.0
2024-01-29 10:40:00,638.76,639.1,636.84,638.09,6046.0,629.8006,630.1358,627.9075,629.14,6046.0
2024-01-29 10:50:00,637.6,638.99,637.46,637.78,2568.0,628.6568,630.0273,628.5188,628.8343,2568.0
2024-01-29 11:00:00,637.47,638.42,637.46,638.42,1573.0,628.5287,629.4653,628.5188,629.4653,1573.0
2024-01-29 11:10:00,638.88,639.11,638.65,638.87,5961.0,629.9189,630.1457,629.6921,629.909,5961.0
2024-01-29 11:20:00,638.76,638.83,638.16,638.29,3542.0,629.8006,629.8696,629.209,629.3372,3542.0
2024-01-29 11:30:00,638.35,638.71,638.02,638.3,3775.0,629.3963,629.7513,629.0709,629.347,3775.0
2024-01-29 11:40:00,638.64,639.18,638.42,638.51,4439.0,629.6822,630.2147,629.4653,629.5541,4439.0
2024-01-29 11:50:00,638.06,638.87,637.68,638.87,5334.0,629.1104,629.909,628.7357,629.909,5334.0
2024-01-29 12:00:00,638.92,639.44,637.97,639.44,4409.0,629.9583,630.471,629.0216,630.471,4409.0
2024-01-29 12:10:00,639.85,640.19,639.49,639.73,4486.0,630.8753,631.2105,630.5203,630.757,4486.0
2024-01-29 12:20:00,639.71,640.8,639.31,640.75,4674.0,630.7372,631.812,630.3429,631.7627,4674.0
2024-01-29 12:30:00,640.85,641.33,640.75,641.11,3977.0,631.8613,632.3345,631.7627,632.1176,3977.0
2024-01-29 12:40:00,640.85,641.03,639.93,640.38,5463.0,631.8613,632.0387,630.9542,631.3978,5463.0
2024-01-29 12:50:00,640.38,640.42,639.61,640.09,4995.0,631.3978,631.4373,630.6386,631.1119,4995.0
2024-01-29 13:00:00,640.21,640.43,639.73,640.32,2500.0,631.2302,631.4471,630.757,631.3387,2500.0
2024-01-29 13:10:00,640.16,640.16,639.61,640.06,6179.0,631.1809,631.1809,630.6386,631.0823,6179.0
2024-01-29 13:20:00,639.99,641.03,639.91,641.0,3603.0,631.0133,632.0387,630.9344,632.0091,3603.0
2024-01-29 13:30:00,641.3,641.98,641.3,641.72,2554.0,632.3049,632.9754,632.3049,632.719,2554.0
2024-01-29 13:40:00,641.67,642.24,641.49,642.09,6650.0,632.6697,633.2318,632.4923,633.0839,6650.0
2024-01-29 13:50:00,642.16,642.36,641.55,642.35,2951.0,633.1529,633.3501,632.5514,633.3402,2951.0
2024-01-29 14:00:00,642.35,643.2,642.34,643.15,2299.0,633.3402,634.1783,633.3304,634.129,2299.0
2024-01-29 14:10:00,643.19,643.8,642.83,642.83,4450.0,634.1684,634.7699,633.8135,633.8135,4450.0
2024-01-29 14:20:00,642.87,643.09,642.27,642.5,2158.0,633.8529,634.0698,633.2613,633.4881,2158.0
2024-01-29 14:30:00,642.66,642.9,642.25,642.34,3240.0,633.6459,633.8825,633.2416,633.3304,3240.0
2024-01-29 14:40:00,642.48,642.48,640.91,641.11,3129.0,633.4684,633.4684,631.9204,632.1176,3129.0
2024-01-29 14:50:00,640.77,641.08,640.29,640.29,3093.0,631.7824,632.088,631.3091,631.3091,3093.0
2024-01-29 15:00:00,640.52,643.85,640.52,643.25,4644.0,631.5359,634.8192,631.5359,634.2276,4644.0
2024-01-29 15:10:00,643.4,644.4,643.4,644.27,6671.0,634.3755,635.3615,634.3755,635.2333,6671.0
2024-01-29 15:20:00,644.63,645.67,644.01,644.08,8724.0,635.5882,636.6136,634.9769,635.0459,8724.0
2024-01-29 15:30:00,644.25,644.79,643.98,644.08,5017.0,635.2136,635.746,634.9473,635.0459,5017.0
2024-01-29 15:40:00,643.96,644.81,643.77,643.77,14038.0,634.9276,635.7657,634.7403,634.7403,14038.0
2024-01-29 15:50:00,643.56,648.25,643.56,648.09,36941.0,634.5332,639.1575,634.5332,638.9997,36941.0
2024-01-30 09:30:00,642.0,647.56,642.0,646.47,5554.0,632.9951,638.4771,632.9951,637.4024,5554.0
2024-01-30 09:40:00,646.12,651.98,646.12,651.97,3551.0,637.0573,642.8351,637.0573,642.8253,3551.0
2024-01-30 09:50:00,652.48,653.25,651.1,652.51,5496.0,643.3281,644.0873,641.9675,643.3577,5496.0
2024-01-30 10:00:00,651.63,651.63,648.62,649.98,5415.0,642.49,642.49,639.5223,640.8632,5415.0
2024-01-30 10:10:00,650.62,650.63,647.69,648.45,2867.0,641.4942,641.5041,638.6053,639.3547,2867.0
2024-01-30 10:20:00,648.63,649.05,647.43,648.21,3755.0,639.5321,639.9462,638.349,639.118,3755.0
2024-01-30 10:30:00,647.87,650.62,647.87,650.62,2605.0,638.7828,641.4942,638.7828,641.4942,2605.0
2024-01-30 10:40:00,649.96,650.09,649.35,649.75,1500.0,640.8435,640.9716,640.242,640.6364,1500.0
2024-01-30 10:50:00,649.06,650.22,648.87,650.0,1035.0,639.9561,641.0998,639.7688,640.8829,1035.0
2024-01-30 11:00:00,649.84,650.36,649.5,649.95,2416.0,640.7252,641.2379,640.3899,640.8336,2416.0
2024-01-30 11:10:00,650.11,650.11,648.39,649.09,3517.0,640.9914,640.9914,639.2955,639.9857,3517.0
2024-01-30 11:20:00,649.35,649.45,648.92,649.45,915.0,640.242,640.3406,639.8181,640.3406,915.0
2024-01-30 11:30:00,649.3,649.78,648.86,649.26,2252.0,640.1927,640.666,639.7589,640.1533,2252.0
2024-01-30 11:40:00,648.81,649.28,648.59,648.89,800.0,639.7096,640.173,639.4927,639.7885,800.0
2024-01-30 11:50:00,649.71,650.38,649.15,649.9,2170.0,640.597,641.2576,640.0448,640.7843,2170.0
2024-01-30 12:00:00,650.18,650.87,649.73,650.38,4632.0,641.0604,641.7407,640.6167,641.2576,4632.0
2024-01-30 12:10:00,650.36,651.4,649.93,650.23,4188.0,641.2379,642.2633,640.8139,641.1097,4188.0
2024-01-30 12:20:00,650.02,650.55,648.09,648.61,4254.0,640.9026,641.4252,638.9997,639.5124,4254.0
2024-01-30 12:30:00,648.61,648.61,646.55,646.63,4168.0,639.5124,639.5124,637.4813,637.5602,4168.0
2024-01-30 12:40:00,647.04,647.06,646.28,646.37,3277.0,637.9644,637.9841,637.2151,637.3038,3277.0
2024-01-30 12:50:00,646.57,646.57,646.52,646.52,800.0,637.501,637.501,637.4517,637.4517,800.0
2024-01-30 13:00:00,646.13,646.19,645.26,645.83,6855.0,637.0672,637.1264,636.2094,636.7714,6855.0
2024-01-30 13:10:00,645.89,646.39,645.89,646.21,2700.0,636.8306,637.3235,636.8306,637.1461,2700.0
2024-01-30 13:20:00,646.6,647.15,646.16,646.67,3700.0,637.5306,638.0729,637.0968,637.5996,3700.0
2024-01-30 13:30:00,647.04,647.27,646.43,646.47,6813.0,637.9644,638.1912,637.363,637.4024,6813.0
2024-01-30 13:40:00,646.5,646.53,645.29,645.3,5350.0,637.432,637.4616,636.239,636.2488,5350.0
2024-01-30 13:50:00,645.29,645.29,644.54,644.63,3021.0,636.239,636.239,635.4995,635.5882,3021.0
2024-01-30 14:00:00,644.55,645.42,644.31,645.12,4676.0,635.5094,636.3672,635.2727,636.0714,4676.0
2024-01-30 14:10:00,645.4,645.4,644.74,644.75,3046.0,636.3474,636.3474,635.6967,635.7065,3046.0
2024-01-30 14:20:00,644.59,645.17,644.38,644.87,7186.0,635.5488,636.1207,635.3417,635.8249,7186.0
2024-01-30 14:30:00,644.84,645.45,644.18,644.19,4155.0,635.7953,636.3967,635.1445,635.1544,4155.0
2024-01-30 14:40:00,644.02,644.59,644.02,644.49,2564.0,634.9868,635.5488,634.9868,635.4502,2564.0
2024-01-30 14:50:00,644.49,646.22,644.26,646.22,4097.0,635.4502,637.1559,635.2234,637.1559,4097.0
2024-01-30 15:00:00,646.09,646.19,645.08,645.1,4665.0,637.0278,637.1264,636.0319,636.0516,4665.0
2024-01-30 15:10:00,645.11,646.06,645.11,645.94,3800.0,636.0615,636.9982,636.0615,636.8799,3800.0
2024-01-30 15:20:00,646.0,646.7,645.75,646.24,8575.0,636.939,637.6292,636.6925,637.1756,8575.0
2024-01-30 15:30:00,646.24,646.53,645.28,645.34,7229.0,637.1756,637.4616,636.2291,636.2883,7229.0
2024-01-30 15:40:00,645.33,645.85,644.82,644.82,4961.0,636.2784,636.7911,635.7756,635.7756,4961.0
2024-01-30 15:50:00,645.41,645.41,642.51,642.97,38854.0,636.3573,636.3573,633.498,633.9515,38854.0
2024-01-31 09:30:00,639.2,641.25,636.68,636.68,10234.0,630.2344,632.2556,627.7497,627.7497,10234.0
2024-01-31 09:40:00,636.52,639.84,636.09,638.13,12691.0,627.592,630.8654,627.168,629.1794,12691.0
2024-01-31 09:50:00,638.85,639.13,632.0,633.34,13757.0,629.8893,630.1654,623.1354,624.4566,13757.0
2024-01-31 10:00:00,633.63,635.09,629.44,634.46,12293.0,624.7425,626.182,620.6113,625.5609,12293.0
2024-01-31 10:10:00,634.8,634.8,631.46,633.31,12845.0,625.8961,625.8961,622.603,624.427,12845.0
2024-01-31 10:20:00,634.0,634.33,631.75,632.36,8746.0,625.1073,625.4327,622.8889,623.4903,8746.0
2024-01-31 10:30:00,633.34,633.71,626.0,627.74,18059.0,624.4566,624.8214,617.2195,618.9351,18059.0
2024-01-31 10:40:00,627.95,631.22,627.45,630.68,8358.0,619.1422,622.3663,618.6492,621.8339,8358.0
2024-01-31 10:50:00,630.71,634.75,630.7,632.9,6331.0,621.8635,625.8468,621.8536,624.0228,6331.0
2024-01-31 11:00:00,633.33,633.61,631.79,632.19,8076.0,624.4467,624.7228,622.9283,623.3227,8076.0
2024-01-31 11:10:00,632.5,633.32,631.8,632.51,12337.0,623.6284,624.4369,622.9382,623.6382,12337.0
2024-01-31 11:20:00,632.14,632.9,630.83,631.49,9916.0,623.2734,624.0228,621.9818,622.6325,9916.0
2024-01-31 11:30:00,631.22,631.22,628.07,629.4,21136.0,622.3663,622.3663,619.2605,620.5719,21136.0
2024-01-31 11:40:00,628.65,630.51,628.02,630.49,7380.0,619.8324,621.6663,619.2112,621.6466,7380.0
2024-01-31 11:50:00,630.71,631.65,629.86,630.13,4828.0,621.8635,622.7903,621.0254,621.2916,4828.0
2024-01-31 12:00:00,630.52,632.35,630.52,632.35,4137.0,621.6761,623.4805,621.6761,623.4805,4137.0
2024-01-31 12:10:00,632.36,632.75,631.39,632.02,3288.0,623.4903,623.8749,622.5339,623.1551,3288.0
2024-01-31 12:20:00,631.62,633.25,631.62,632.96,3125.0,622.7607,624.3679,622.7607,624.0819,3125.0
2024-01-31 12:30:00,632.92,632.92,631.62,632.06,3350.0,624.0425,624.0425,622.7607,623.1945,3350.0
2024-01-31 12:40:00,632.03,633.31,632.0,633.03,3707.0,623.165,624.427,623.1354,624.1509,3707.0
2024-01-31 12:50:00,633.16,634.58,632.59,634.58,7202.0,624.2791,625.6792,623.7171,625.6792,7202.0
2024-01-31 13:00:00,634.72,634.72,633.56,633.84,3826.0,625.8172,625.8172,624.6735,624.9496,3826.0
2024-01-31 13:10:00,633.52,634.13,633.52,633.75,2626.0,624.6341,625.2355,624.6341,624.8608,2626.0
2024-01-31 13:20:00,633.74,633.74,632.69,633.1,2811.0,624.851,624.851,623.8157,624.22,2811.0
2024-01-31 13:30:00,633.29,633.47,632.73,632.97,2600.0,624.4073,624.5848,623.8551,624.0918,2600.0
2024-01-31 13:40:00,632.83,633.69,632.83,633.63,5936.0,623.9537,624.8017,623.9537,624.7425,5936.0
2024-01-31 13:50:00,633.59,633.59,632.6,633.0,7452.0,624.7031,624.7031,623.727,624.1214,7452.0
2024-01-31 14:00:00,633.32,634.78,629.52,631.61,19393.0,624.4369,625.8764,620.6902,622.7509,19393.0
2024-01-31 14:10:00,632.0,634.15,632.0,632.76,3589.0,623.1354,625.2552,623.1354,623.8847,3589.0
2024-01-31 14:20:00,632.24,634.26,631.85,634.26,5645.0,623.372,625.3637,622.9875,625.3637,5645.0
2024-01-31 14:30:00,634.54,639.21,633.24,638.96,7900.0,625.6398,630.2443,624.358,629.9978,7900.0
2024-01-31 14:40:00,639.12,641.0,636.8,636.86,23258.0,630.1555,632.0091,627.8681,627.9272,23258.0
2024-01-31 14:50:00,636.32,637.12,632.22,636.0,22065.0,627.3948,628.1836,623.3523,627.0793,22065.0
2024-01-31 15:00:00,634.39,634.87,628.39,631.64,18753.0,625.4919,625.9651,619.576,622.7804,18753.0
2024-01-31 15:10:00,633.59,634.6,630.05,631.76,12074.0,624.7031,625.6989,621.2127,622.8987,12074.0
2024-01-31 15:20:00,632.74,635.76,632.74,632.91,4641.0,623.865,626.8426,623.865,624.0326,4641.0
2024-01-31 15:30:00,633.24,633.24,627.11,628.23,17715.0,624.358,624.358,618.314,619.4183,17715.0
2024-01-31 15:40:00,628.23,628.27,626.13,627.38,19677.0,619.4183,619.4577,617.3477,618.5802,19677.0
2024-01-31 15:50:00,627.45,627.45,624.2,625.25,62453.0,618.6492,618.6492,615.4448,616.4801,62453.0
2024-02-01 09:30:00,635.92,640.11,633.75,636.14,18147.0,627.0004,631.1316,624.8608,627.2173,18147.0
2024-02-01 09:40:00,634.84,638.3,632.81,632.82,3890.0,625.9355,629.347,623.934,623.9439,3890.0
2024-02-01 09:50:00,630.21,632.93,626.11,627.67,17275.0,621.3705,624.0523,617.328,618.8661,17275.0
2024-02-01 10:00:00,626.41,628.64,625.72,628.61,16125.0,617.6238,619.8225,616.9435,619.7929,16125.0
2024-02-01 10:10:00,628.66,629.09,623.24,623.48,6281.0,619.8422,620.2662,614.4983,614.7349,6281.0
2024-02-01 10:20:00,623.01,624.94,620.27,624.36,17076.0,614.2715,616.1744,611.5699,615.6025,17076.0
2024-02-01 10:30:00,624.94,628.25,623.36,627.29,10543.0,616.1744,619.438,614.6166,618.4914,10543.0
2024-02-01 10:40:00,627.74,629.34,627.06,627.06,9051.0,618.9351,620.5127,618.2647,618.2647,9051.0
2024-02-01 10:50:00,626.61,626.61,624.36,624.36,2922.0,617.821,617.821,615.6025,615.6025,2922.0
2024-02-01 11:00:00,624.07,624.89,621.21,623.68,6495.0,615.3166,616.1251,612.4967,614.9321,6495.0
2024-02-01 11:10:00,624.12,627.39,623.0,627.19,5335.0,615.3659,618.59,614.2616,618.3929,5335.0
2024-02-01 11:20:00,627.05,629.17,626.98,629.0,4956.0,618.2548,620.3451,618.1858,620.1775,4956.0
2024-02-01 11:30:00,628.3,630.4,628.29,630.12,5882.0,619.4873,621.5578,619.4774,621.2818,5882.0
2024-02-01 11:40:00,630.05,631.67,630.05,631.18,5091.0,621.2127,622.81,621.2127,622.3269,5091.0
2024-02-01 11:50:00,632.02,632.87,631.85,632.34,6248.0,623.1551,623.9932,622.9875,623.4706,6248.0
2024-02-01 12:00:00,632.98,637.12,632.98,635.7,4174.0,624.1016,628.1836,624.1016,626.7835,4174.0
2024-02-01 12:10:00,636.41,636.41,634.4,634.62,7167.0,627.4835,627.4835,625.5017,625.7186,7167.0
2024-02-01 12:20:00,634.56,635.87,634.56,634.71,2301.0,625.6595,626.9511,625.6595,625.8074,2301.0
2024-02-01 12:30:00,635.01,635.33,634.21,634.61,5669.0,626.1032,626.4187,625.3144,625.7088,5669.0
2024-02-01 12:40:00,635.07,636.03,634.48,635.96,7132.0,626.1623,627.1089,625.5806,627.0398,7132.0
2024-02-01 12:50:00,636.45,639.18,636.45,638.17,7545.0,627.523,630.2147,627.523,629.2188,7545.0
2024-02-01 13:00:00,638.79,638.79,636.11,636.65,1997.0,629.8301,629.8301,627.1877,627.7202,1997.0
2024-02-01 13:10:00,636.29,637.68,635.91,636.33,4918.0,627.3652,628.7357,626.9905,627.4046,4918.0
2024-02-01 13:20:00,637.2,637.2,635.92,636.55,1392.0,628.2624,628.2624,627.0004,627.6216,1392.0
2024-02-01 13:30:00,636.36,636.9,635.23,636.08,4410.0,627.4342,627.9667,626.3201,627.1582,4410.0
2024-02-01 13:40:00,636.14,637.73,636.13,637.33,3470.0,627.2173,628.785,627.2075,628.3906,3470.0
2024-02-01 13:50:00,637.25,637.9,636.92,637.9,2104.0,628.3117,628.9526,627.9864,628.9526,2104.0
2024-02-01 14:00:00,638.0,639.52,637.74,639.38,3453.0,629.0512,630.5499,628.7949,630.4119,3453.0
2024-02-01 14:10:00,639.38,639.44,638.3,639.44,9696.0,630.4119,630.471,629.347,630.471,9696.0
2024-02-01 14:20:00,639.88,641.49,639.75,641.43,8829.0,630.9049,632.4923,630.7767,632.4331,8829.0
2024-02-01 14:30:00,641.16,643.1,640.48,642.82,6944.0,632.1669,634.0797,631.4964,633.8036,6944.0
2024-02-01 14:40:00,642.88,644.97,642.75,643.91,8814.0,633.8628,635.9235,633.7346,634.8783,8814.0
2024-02-01 14:50:00,643.84,644.48,643.13,643.97,6696.0,634.8093,635.4403,634.1093,634.9375,6696.0
2024-02-01 15:00:00,644.2,645.6,644.15,644.4,7274.0,635.1643,636.5446,635.115,635.3615,7274.0
2024-02-01 15:10:00,644.19,644.57,643.65,644.32,6136.0,635.1544,635.5291,634.622,635.2826,6136.0
2024-02-01 15:20:00,643.82,644.5,643.73,644.5,4623.0,634.7896,635.4601,634.7009,635.4601,4623.0
2024-02-01 15:30:00,645.14,646.01,644.83,646.01,7926.0,636.0911,636.9489,635.7854,636.9489,7926.0
2024-02-01 15:40:00,646.32,646.76,645.99,645.99,5852.0,637.2545,637.6884,636.9292,636.9292,5852.0
2024-02-01 15:50:00,645.77,646.13,644.33,645.38,26682.0,636.7122,637.0672,635.2924,636.3277,26682.0
2024-02-02 09:30:00,640.95,645.57,640.0,642.7,15213.0,631.9598,636.515,631.0232,633.6853,15213.0
2024-02-02 09:40:00,643.27,645.4,641.65,644.32,3884.0,634.2473,636.3474,632.65,635.2826,3884.0
2024-02-02 09:50:00,644.01,645.36,643.3,645.35,5654.0,634.9769,636.308,634.2769,636.2981,5654.0
2024-02-02 10:00:00,645.16,646.96,644.14,645.16,4011.0,636.1108,637.8856,635.1051,636.1108,4011.0
2024-02-02 10:10:00,646.64,646.64,639.89,644.06,10546.0,637.57,637.57,630.9147,635.0262,10546.0
2024-02-02 10:20:00,642.68,647.96,642.68,647.96,3302.0,633.6656,638.8715,633.6656,638.8715,3302.0
2024-02-02 10:30:00,647.93,648.01,644.87,646.09,5184.0,638.8419,638.9208,635.8249,637.0278,5184.0
2024-02-02 10:40:00,646.6,651.5,646.56,648.29,8126.0,637.5306,642.3619,637.4912,639.1969,8126.0
2024-02-02 10:50:00,648.43,649.51,646.77,648.94,4913.0,639.3349,640.3998,637.6982,639.8378,4913.0
2024-02-02 11:00:00,649.27,650.26,647.56,649.71,3444.0,640.1631,641.1393,638.4771,640.597,3444.0
2024-02-02 11:10:00,650.22,651.17,649.5,651.01,3759.0,641.0998,642.0365,640.3899,641.8787,3759.0
2024-02-02 11:20:00,650.7,651.9,649.65,651.67,5048.0,641.5731,642.7563,640.5378,642.5295,5048.0
2024-02-02 11:30:00,653.35,653.41,651.57,651.58,2054.0,644.1859,644.2451,642.4309,642.4407,2054.0
2024-02-02 11:40:00,651.82,653.25,651.82,652.93,4657.0,642.6774,644.0873,642.6774,643.7718,4657.0
2024-02-02 11:50:00,653.23,653.98,652.79,653.19,9755.0,644.0676,644.8071,643.6338,644.0282,9755.0
2024-02-02 12:00:00,653.51,656.21,652.72,652.72,8353.0,644.3437,647.0058,643.5648,643.5648,8353.0
2024-02-02 12:10:00,652.59,652.78,651.11,652.26,1805.0,643.4366,643.6239,641.9773,643.1112,1805.0
2024-02-02 12:20:00,652.42,654.01,651.9,653.96,4427.0,643.269,644.8367,642.7563,644.7874,4427.0
2024-02-02 12:30:00,654.04,654.68,653.61,654.18,1700.0,644.8662,645.4973,644.4423,645.0043,1700.0
2024-02-02 12:40:00,654.01,654.02,648.82,649.26,5358.0,644.8367,644.8465,639.7195,640.1533,5358.0
2024-02-02 12:50:00,649.26,652.15,649.08,652.14,1653.0,640.1533,643.0028,639.9758,642.9929,1653.0
2024-02-02 13:00:00,652.47,653.3,652.21,652.21,2820.0,643.3183,644.1366,643.0619,643.0619,2820.0
2024-02-02 13:10:00,652.58,653.12,651.87,653.12,1200.0,643.4267,643.9591,642.7267,643.9591,1200.0
2024-02-02 13:20:00,652.71,654.08,652.17,652.66,3201.0,643.5549,644.9057,643.0225,643.5056,3201.0
2024-02-02 13:30:00,653.02,654.05,652.95,652.98,1606.0,643.8606,644.8761,643.7915,643.8211,1606.0
2024-02-02 13:40:00,654.2,654.59,653.02,654.26,3430.0,645.024,645.4085,643.8606,645.0832,3430.0
2024-02-02 13:50:00,654.35,654.48,653.88,654.38,2131.0,645.1719,645.3001,644.7085,645.2015,2131.0
2024-02-02 14:00:00,654.7,656.66,654.4,656.57,5354.0,645.517,647.4495,645.2212,647.3608,5354.0
2024-02-02 14:10:00,656.07,658.63,656.07,657.51,5213.0,646.8678,649.3919,646.8678,648.2876,5213.0
2024-02-02 14:20:00,657.09,657.39,655.76,655.89,2225.0,647.8735,648.1693,646.5621,646.6903,2225.0
2024-02-02 14:30:00,655.91,657.25,655.79,657.08,2425.0,646.71,648.0312,646.5917,647.8636,2425.0
2024-02-02 14:40:00,656.97,657.83,656.95,657.24,2176.0,647.7551,648.6031,647.7354,648.0214,2176.0
2024-02-02 14:50:00,657.34,657.57,655.93,657.57,2738.0,648.12,648.3467,646.7297,648.3467,2738.0
2024-02-02 15:00:00,657.24,657.39,656.01,657.02,3290.0,648.0214,648.1693,646.8086,647.8044,3290.0
2024-02-02 15:10:00,657.16,658.5,657.15,658.46,7607.0,647.9425,649.2637,647.9326,649.2242,7607.0
2024-02-02 15:20:00,658.09,658.21,656.49,657.98,5665.0,648.8594,648.9778,647.2819,648.751,5665.0
2024-02-02 15:30:00,658.27,658.34,654.88,655.22,4999.0,649.0369,649.1059,645.6945,646.0297,4999.0
2024-02-02 15:40:00,655.13,655.55,654.25,654.55,8041.0,645.941,646.3551,645.0733,645.3691,8041.0
2024-02-02 15:50:00,654.87,655.84,653.65,654.2,28260.0,645.6846,646.641,644.4817,645.024,28260.0
2024-02-05 09:30:00,649.22,649.65,645.0,647.07,15508.0,640.1139,640.5378,635.953,637.994,15508.0
2024-02-05 09:40:00,647.8,648.89,644.66,647.27,8439.0,638.7138,639.7885,635.6178,638.1912,8439.0
2024-02-05 09:50:00,646.25,647.1,642.51,642.91,13979.0,637.1855,638.0236,633.498,633.8924,13979.0
2024-02-05 10:00:00,642.78,642.94,639.03,641.04,15763.0,633.7642,633.9219,630.0668,632.0486,15763.0
2024-02-05 10:10:00,641.29,641.29,636.59,638.25,9024.0,632.2951,632.2951,627.661,629.2977,9024.0
2024-02-05 10:20:00,638.23,641.12,637.45,640.74,7499.0,629.278,632.1275,628.5089,631.7528,7499.0
2024-02-05 10:30:00,641.21,641.33,638.27,638.73,9229.0,632.2162,632.3345,629.3174,629.771,9229.0
2024-02-05 10:40:00,637.91,639.56,636.07,639.35,13516.0,628.9625,630.5893,627.1483,630.3823,13516.0
2024-02-05 10:50:00,638.99,640.6,637.59,639.69,6171.0,630.0273,631.6148,628.647,630.7175,6171.0
2024-02-05 11:00:00,639.0,641.7,638.71,641.45,3265.0,630.0372,632.6993,629.7513,632.4528,3265.0
2024-02-05 11:10:00,642.35,644.69,642.12,644.69,3958.0,633.3402,635.6474,633.1134,635.6474,3958.0
2024-02-05 11:20:00,644.67,644.67,642.87,643.36,6860.0,635.6277,635.6277,633.8529,634.336,6860.0
2024-02-05 11:30:00,643.23,644.38,643.07,644.38,3248.0,634.2079,635.3417,634.0501,635.3417,3248.0
2024-02-05 11:40:00,644.11,644.11,642.42,643.72,3786.0,635.0755,635.0755,633.4092,634.691,3786.0
2024-02-05 11:50:00,644.26,645.06,643.7,644.52,3514.0,635.2234,636.0122,634.6713,635.4798,3514.0
2024-02-05 12:00:00,645.14,645.34,644.39,645.1,5838.0,636.0911,636.2883,635.3516,636.0516,5838.0
2024-02-05 12:10:00,644.95,646.51,644.94,646.35,3359.0,635.9037,637.4419,635.8939,637.2841,3359.0
2024-02-05 12:20:00,645.89,646.55,645.89,646.46,1924.0,636.8306,637.4813,636.8306,637.3926,1924.0
2024-02-05 12:30:00,647.98,649.29,647.56,649.29,4106.0,638.8912,640.1829,638.4771,640.1829,4106.0
2024-02-05 12:40:00,648.84,649.24,648.24,648.24,2675.0,639.7392,640.1336,639.1476,639.1476,2675.0
2024-02-05 12:50:00,647.44,648.83,646.6,648.37,1789.0,638.3588,639.7293,637.5306,639.2758,1789.0
2024-02-05 13:00:00,648.67,648.67,647.34,647.63,2434.0,639.5716,639.5716,638.2602,638.5462,2434.0
2024-02-05 13:10:00,648.27,648.59,647.1,647.1,1430.0,639.1772,639.4927,638.0236,638.0236,1430.0
2024-02-05 13:20:00,647.26,647.62,646.6,646.6,1040.0,638.1813,638.5363,637.5306,637.5306,1040.0
2024-02-05 13:30:00,646.19,647.27,646.19,646.36,4099.0,637.1264,638.1912,637.1264,637.294,4099.0
2024-02-05 13:40:00,646.96,647.22,645.85,645.85,2651.0,637.8856,638.1419,636.7911,636.7911,2651.0
2024-02-05 13:50:00,644.71,645.25,644.43,644.83,2079.0,635.6671,636.1995,635.391,635.7854,2079.0
2024-02-05 14:00:00,645.24,646.66,644.8,646.27,2715.0,636.1897,637.5898,635.7558,637.2052,2715.0
2024-02-05 14:10:00,645.86,646.26,645.59,646.26,1879.0,636.801,637.1954,636.5348,637.1954,1879.0
2024-02-05 14:20:00,646.02,646.99,646.01,646.68,3602.0,636.9587,637.9151,636.9489,637.6095,3602.0
2024-02-05 14:30:00,646.42,647.75,646.42,647.17,1544.0,637.3531,638.6645,637.3531,638.0926,1544.0
2024-02-05 14:40:00,647.3,648.42,646.72,648.42,2178.0,638.2208,639.3251,637.6489,639.3251,2178.0
2024-02-05 14:50:00,648.11,649.02,647.89,648.55,2408.0,639.0194,639.9167,638.8025,639.4532,2408.0
2024-02-05 15:00:00,648.0,648.0,645.99,646.68,2586.0,638.911,638.911,636.9292,637.6095,2586.0
2024-02-05 15:10:00,646.14,646.21,644.05,645.34,4382.0,637.0771,637.1461,635.0164,636.2883,4382.0
2024-02-05 15:20:00,645.21,647.37,645.06,646.79,6222.0,636.1601,638.2898,636.0122,637.7179,6222.0
2024-02-05 15:30:00,647.22,647.22,644.98,644.99,3388.0,638.1419,638.1419,635.9333,635.9432,3388.0
2024-02-05 15:40:00,645.28,645.53,644.13,644.27,5612.0,636.2291,636.4756,635.0952,635.2333,5612.0
2024-02-05 15:50:00,644.62,646.78,644.36,645.68,28043.0,635.5784,637.7081,635.322,636.6235,28043.0
2024-02-06 09:30:00,649.33,649.33,645.0,648.91,11266.0,640.2223,640.2223,635.953,639.8082,11266.0
2024-02-06 09:40:00,649.99,651.64,649.43,650.08,4302.0,640.8731,642.4999,640.3209,640.9618,4302.0
2024-02-06 09:50:00,649.49,649.76,647.02,648.41,17720.0,640.3801,640.6463,637.9447,639.3152,17720.0
2024-02-06 10:00:00,647.64,649.44,646.1,649.38,10729.0,638.556,640.3308,637.0376,640.2716,10729.0
2024-02-06 10:10:00,648.83,651.24,648.17,651.24,3333.0,639.7293,642.1055,639.0786,642.1055,3333.0
2024-02-06 10:20:00,650.56,651.65,647.79,647.79,4285.0,641.4351,642.5098,638.7039,638.7039,4285.0
2024-02-06 10:30:00,648.84,651.0,648.75,650.63,2502.0,639.7392,641.8689,639.6504,641.5041,2502.0
2024-02-06 10:40:00,650.61,650.61,647.83,648.62,3136.0,641.4844,641.4844,638.7433,639.5223,3136.0
2024-02-06 10:50:00,647.96,649.85,647.96,648.74,2068.0,638.8715,640.735,638.8715,639.6406,2068.0
2024-02-06 11:00:00,648.32,649.21,646.71,648.26,4564.0,639.2265,640.104,637.6391,639.1673,4564.0
2024-02-06 11:10:00,648.81,648.81,646.99,647.64,2526.0,639.7096,639.7096,637.9151,638.556,2526.0
2024-02-06 11:20:00,647.88,649.93,647.88,649.93,2351.0,638.7926,640.8139,638.7926,640.8139,2351.0
2024-02-06 11:30:00,649.22,650.25,648.72,650.17,5604.0,640.1139,641.1294,639.6209,641.0505,5604.0
2024-02-06 11:40:00,649.25,650.84,649.25,649.66,4042.0,640.1434,641.7111,640.1434,640.5477,4042.0
2024-02-06 11:50:00,649.55,649.61,648.27,649.1,2591.0,640.4392,640.4984,639.1772,639.9955,2591.0
2024-02-06 12:00:00,648.48,649.07,648.26,648.66,2190.0,639.3842,639.966,639.1673,639.5617,2190.0
2024-02-06 12:10:00,648.46,648.64,647.69,647.7,3464.0,639.3645,639.542,638.6053,638.6152,3464.0
2024-02-06 12:20:00,647.97,648.82,646.8,648.82,3467.0,638.8814,639.7195,637.7278,639.7195,3467.0
2024-02-06 12:30:00,648.92,648.92,647.7,648.66,4326.0,639.8181,639.8181,638.6152,639.5617,4326.0
2024-02-06 12:40:00,648.48,649.41,648.11,648.11,2855.0,639.3842,640.3012,639.0194,639.0194,2855.0
2024-02-06 12:50:00,648.64,650.0,648.64,649.33,1919.0,639.542,640.8829,639.542,640.2223,1919.0
2024-02-06 13:00:00,648.74,649.83,648.57,649.53,1400.0,639.6406,640.7153,639.473,640.4195,1400.0
2024-02-06 13:10:00,648.77,649.09,647.09,647.48,4865.0,639.6702,639.9857,638.0137,638.3983,4865.0
2024-02-06 13:20:00,647.74,648.2,647.33,648.2,1240.0,638.6546,639.1082,638.2504,639.1082,1240.0
2024-02-06 13:30:00,648.04,648.49,647.08,648.35,3148.0,638.9504,639.3941,638.0039,639.2561,3148.0
2024-02-06 13:40:00,648.43,648.89,648.12,648.12,2515.0,639.3349,639.7885,639.0293,639.0293,2515.0
2024-02-06 13:50:00,647.44,649.99,647.44,649.6,2391.0,638.3588,640.8731,638.3588,640.4885,2391.0
2024-02-06 14:00:00,649.39,649.8,647.74,647.95,2899.0,640.2815,640.6857,638.6546,638.8617,2899.0
2024-02-06 14:10:00,647.17,648.11,647.17,647.63,1637.0,638.0926,639.0194,638.0926,638.5462,1637.0
2024-02-06 14:20:00,647.85,648.12,646.69,646.85,2585.0,638.7631,639.0293,637.6193,637.7771,2585.0
2024-02-06 14:30:00,647.16,647.16,646.44,646.63,1913.0,638.0827,638.0827,637.3728,637.5602,1913.0
2024-02-06 14:40:00,646.63,648.36,646.63,648.36,2800.0,637.5602,639.2659,637.5602,639.2659,2800.0
2024-02-06 14:50:00,648.74,650.81,648.68,650.81,4221.0,639.6406,641.6815,639.5814,641.6815,4221.0
2024-02-06 15:00:00,650.84,652.92,650.84,652.38,7348.0,641.7111,643.762,641.7111,643.2295,7348.0
2024-02-06 15:10:00,651.88,652.98,651.82,652.53,5324.0,642.7365,643.8211,642.6774,643.3774,5324.0
2024-02-06 15:20:00,652.53,653.24,652.18,652.92,6139.0,643.3774,644.0775,643.0323,643.762,6139.0
2024-02-06 15:30:00,652.76,652.76,651.31,651.82,8195.0,643.6042,643.6042,642.1745,642.6774,8195.0
2024-02-06 15:40:00,651.83,653.06,651.63,653.06,15400.0,642.6872,643.9,642.49,643.9,15400.0
2024-02-06 15:50:00,652.97,654.54,652.46,654.54,30730.0,643.8113,645.3592,643.3084,645.3592,30730.0
2024-02-07 09:30:00,658.06,658.06,656.74,656.98,4465.0,648.8299,648.8299,647.5284,647.765,4465.0
2024-02-07 09:40:00,655.5,655.5,649.35,650.37,8997.0,646.3058,646.3058,640.242,641.2477,8997.0
2024-02-07 09:50:00,651.07,652.79,649.77,652.33,7348.0,641.9379,643.6338,640.6561,643.1802,7348.0
2024-02-07 10:00:00,651.09,655.74,651.02,655.46,7262.0,641.9576,646.5424,641.8886,646.2663,7262.0
2024-02-07 10:10:00,654.96,658.86,654.95,658.14,6549.0,645.7733,649.6186,645.7635,648.9087,6549.0
2024-02-07 10:20:00,657.57,658.06,655.0,658.06,5145.0,648.3467,648.8299,645.8128,648.8299,5145.0
2024-02-07 10:30:00,658.49,658.49,655.29,656.62,2261.0,649.2538,649.2538,646.0987,647.4101,2261.0
2024-02-07 10:40:00,655.34,656.13,653.54,656.13,4438.0,646.148,646.9269,644.3733,646.9269,4438.0
2024-02-07 10:50:00,655.23,655.4,652.54,654.68,2066.0,646.0396,646.2072,643.3873,645.4973,2066.0
2024-02-07 11:00:00,654.21,654.31,652.64,654.19,1000.0,645.0339,645.1325,643.4859,645.0141,1000.0
2024-02-07 11:10:00,654.02,654.03,653.08,653.8,783.0,644.8465,644.8564,643.9197,644.6296,783.0
2024-02-07 11:20:00,653.36,653.39,652.2,652.2,2483.0,644.1958,644.2254,643.0521,643.0521,2483.0
2024-02-07 11:30:00,652.66,652.99,652.44,652.44,1066.0,643.5056,643.831,643.2887,643.2887,1066.0
2024-02-07 11:40:00,652.55,652.55,650.52,651.02,1993.0,643.3971,643.3971,641.3956,641.8886,1993.0
2024-02-07 11:50:00,651.36,652.29,651.36,651.77,1114.0,642.2238,643.1408,642.2238,642.6281,1114.0
2024-02-07 12:00:00,651.68,654.0,651.68,654.0,9029.0,642.5393,644.8268,642.5393,644.8268,9029.0
2024-02-07 12:10:00,653.96,655.29,653.1,654.66,3570.0,644.7874,646.0987,643.9394,645.4775,3570.0
2024-02-07 12:20:00,655.19,655.53,653.98,654.79,2770.0,646.0001,646.3353,644.8071,645.6057,2770.0
2024-02-07 12:30:00,653.93,653.93,653.11,653.61,1837.0,644.7578,644.7578,643.9493,644.4423,1837.0
2024-02-07 12:40:00,653.98,654.36,653.98,654.36,316.0,644.8071,645.1818,644.8071,645.1818,316.0
2024-02-07 12:50:00,654.46,655.33,654.46,654.83,790.0,645.2804,646.1382,645.2804,645.6452,790.0
2024-02-07 13:00:00,656.07,656.64,655.17,655.17,3232.0,646.8678,647.4298,645.9804,645.9804,3232.0
2024-02-07 13:10:00,656.16,656.17,656.08,656.08,300.0,646.9565,646.9664,646.8776,646.8776,300.0
2024-02-07 13:20:00,656.1,656.6,655.45,656.6,3678.0,646.8973,647.3903,646.2565,647.3903,3678.0
2024-02-07 13:30:00,655.68,656.58,655.24,656.58,1743.0,646.4832,647.3706,646.0494,647.3706,1743.0
2024-02-07 13:40:00,656.19,656.19,655.52,655.67,900.0,646.9861,646.9861,646.3255,646.4734,900.0
2024-02-07 13:50:00,656.36,657.33,656.36,657.33,2486.0,647.1537,648.1101,647.1537,648.1101,2486.0
2024-02-07 14:00:00,657.76,658.59,657.25,658.59,3372.0,648.5341,649.3524,648.0312,649.3524,3372.0
2024-02-07 14:10:00,657.73,658.09,656.2,656.21,2534.0,648.5045,648.8594,646.9959,647.0058,2534.0
2024-02-07 14:20:00,657.17,657.81,656.59,657.43,1715.0,647.9523,648.5834,647.3805,648.2087,1715.0
2024-02-07 14:30:00,657.81,658.01,656.64,656.64,1953.0,648.5834,648.7806,647.4298,647.4298,1953.0
2024-02-07 14:40:00,656.65,656.92,655.67,656.77,2184.0,647.4396,647.7058,646.4734,647.558,2184.0
2024-02-07 14:50:00,656.26,657.03,655.61,655.9,533.0,647.0551,647.8143,646.4142,646.7002,533.0
2024-02-07 15:00:00,655.9,656.26,654.63,654.98,2942.0,646.7002,647.0551,645.448,645.7931,2942.0
2024-02-07 15:10:00,654.63,655.16,653.58,653.66,5076.0,645.448,645.9705,644.4127,644.4916,5076.0
2024-02-07 15:20:00,653.93,654.88,653.7,654.74,1581.0,644.7578,645.6945,644.531,645.5564,1581.0
2024-02-07 15:30:00,654.5,654.51,653.62,653.62,2791.0,645.3198,645.3297,644.4521,644.4521,2791.0
2024-02-07 15:40:00,653.61,653.61,652.47,652.47,4834.0,644.4423,644.4423,643.3183,643.3183,4834.0
2024-02-07 15:50:00,652.75,652.78,651.13,652.34,15473.0,643.5943,643.6239,641.9971,643.1901,15473.0
2024-02-08 09:30:00,651.77,656.12,651.6,652.93,6665.0,642.6281,646.9171,642.4605,643.7718,6665.0
2024-02-08 09:40:00,652.41,654.19,651.85,651.98,1058.0,643.2591,645.0141,642.707,642.8351,1058.0
2024-02-08 09:50:00,652.87,653.63,652.71,653.21,5714.0,643.7127,644.462,643.5549,644.0479,5714.0
2024-02-08 10:00:00,653.47,653.62,652.33,652.74,4721.0,644.3042,644.4521,643.1802,643.5845,4721.0
2024-02-08 10:10:00,652.74,652.74,651.67,652.07,4052.0,643.5845,643.5845,642.5295,642.9239,4052.0
2024-02-08 10:20:00,652.06,652.77,649.0,649.51,3067.0,642.914,643.6141,639.8969,640.3998,3067.0
2024-02-08 10:30:00,649.51,650.58,648.66,648.66,2141.0,640.3998,641.4548,639.5617,639.5617,2141.0
2024-02-08 10:40:00,648.66,649.68,648.1,648.43,2691.0,639.5617,640.5674,639.0096,639.3349,2691.0
2024-02-08 10:50:00,648.0,648.16,645.07,646.58,4670.0,638.911,639.0687,636.0221,637.5109,4670.0
2024-02-08 11:00:00,647.18,647.95,645.0,647.95,6520.0,638.1025,638.8617,635.953,638.8617,6520.0
2024-02-08 11:10:00,647.65,648.64,646.17,646.31,2742.0,638.5659,639.542,637.1066,637.2447,2742.0
2024-02-08 11:20:00,646.62,647.54,646.01,646.01,1151.0,637.5503,638.4574,636.9489,636.9489,1151.0
2024-02-08 11:30:00,645.88,646.14,645.36,646.14,1948.0,636.8207,637.0771,636.308,637.0771,1948.0
2024-02-08 11:40:00,646.14,646.14,644.35,644.98,4166.0,637.0771,637.0771,635.3122,635.9333,4166.0
2024-02-08 11:50:00,644.5,646.26,644.49,645.88,4773.0,635.4601,637.1954,635.4502,636.8207,4773.0
2024-02-08 12:00:00,645.48,645.8,644.79,645.09,5956.0,636.4263,636.7418,635.746,636.0418,5956.0
2024-02-08 12:10:00,645.02,647.52,645.02,647.27,15975.0,635.9728,638.4377,635.9728,638.1912,15975.0
2024-02-08 12:20:00,646.83,646.96,646.52,646.66,5174.0,637.7574,637.8856,637.4517,637.5898,5174.0
2024-02-08 12:30:00,646.37,646.37,645.4,645.9,3559.0,637.3038,637.3038,636.3474,636.8404,3559.0
2024-02-08 12:40:00,645.3,645.82,645.05,645.13,3450.0,636.2488,636.7615,636.0023,636.0812,3450.0
2024-02-08 12:50:00,645.49,645.85,644.78,645.57,7029.0,636.4362,636.7911,635.7361,636.515,7029.0
2024-02-08 13:00:00,645.59,647.83,645.58,646.38,5767.0,636.5348,638.7433,636.5249,637.3137,5767.0
2024-02-08 13:10:00,646.06,646.51,646.05,646.51,1014.0,636.9982,637.4419,636.9883,637.4419,1014.0
2024-02-08 13:20:00,646.16,646.97,645.59,646.97,8346.0,637.0968,637.8954,636.5348,637.8954,8346.0
2024-02-08 13:30:00,647.06,647.64,646.65,647.28,12064.0,637.9841,638.556,637.5799,638.2011,12064.0
2024-02-08 13:40:00,647.31,648.03,646.77,647.91,6147.0,638.2306,638.9405,637.6982,638.8222,6147.0
2024-02-08 13:50:00,647.49,647.61,646.88,647.55,2262.0,638.4081,638.5264,637.8067,638.4673,2262.0
2024-02-08 14:00:00,647.82,649.69,647.7,649.69,6886.0,638.7335,640.5773,638.6152,640.5773,6886.0
2024-02-08 14:10:00,649.6,650.23,649.55,649.55,2205.0,640.4885,641.1097,640.4392,640.4392,2205.0
2024-02-08 14:20:00,649.6,650.18,649.0,649.95,4031.0,640.4885,641.0604,639.8969,640.8336,4031.0
2024-02-08 14:30:00,649.99,650.24,648.35,649.07,3019.0,640.8731,641.1195,639.2561,639.966,3019.0
2024-02-08 14:40:00,649.18,649.75,647.77,649.36,14411.0,640.0744,640.6364,638.6842,640.2519,14411.0
2024-02-08 14:50:00,649.6,649.6,648.23,649.43,8141.0,640.4885,640.4885,639.1377,640.3209,8141.0
2024-02-08 15:00:00,649.71,649.71,647.98,648.06,4291.0,640.597,640.597,638.8912,638.9701,4291.0
2024-02-08 15:10:00,648.06,649.9,648.06,649.34,9662.0,638.9701,640.7843,638.9701,640.2322,9662.0
2024-02-08 15:20:00,649.5,649.91,648.35,648.47,6781.0,640.3899,640.7942,639.2561,639.3744,6781.0
2024-02-08 15:30:00,648.07,648.48,647.51,647.79,3750.0,638.98,639.3842,638.4278,638.7039,3750.0
2024-02-08 15:40:00,647.49,648.34,647.14,647.23,8955.0,638.4081,639.2462,638.063,638.1518,8955.0
2024-02-08 15:50:00,647.41,648.92,646.9,647.0,50881.0,638.3292,639.8181,637.8264,637.925,50881.0
2024-02-09 09:30:00,647.65,649.36,646.51,648.0,5077.0,638.5659,640.2519,637.4419,638.911,5077.0
2024-02-09 09:40:00,647.27,647.27,643.92,645.66,5401.0,638.1912,638.1912,634.8882,636.6038,5401.0
2024-02-09 09:50:00,644.69,646.04,644.0,646.04,2150.0,635.6474,636.9785,634.9671,636.9785,2150.0
2024-02-09 10:00:00,645.56,648.19,645.32,648.19,4063.0,636.5052,639.0983,636.2686,639.0983,4063.0
2024-02-09 10:10:00,649.0,649.0,646.51,648.75,5349.0,639.8969,639.8969,637.4419,639.6504,5349.0
2024-02-09 10:20:00,648.87,653.08,648.86,652.99,7127.0,639.7688,643.9197,639.7589,643.831,7127.0
2024-02-09 10:30:00,652.31,652.49,650.28,652.11,7814.0,643.1605,643.338,641.159,642.9633,7814.0
2024-02-09 10:40:00,652.09,652.09,648.6,649.8,6565.0,642.9436,642.9436,639.5025,640.6857,6565.0
2024-02-09 10:50:00,647.9,648.36,645.69,646.05,5753.0,638.8124,639.2659,636.6334,636.9883,5753.0
2024-02-09 11:00:00,645.79,648.06,645.79,646.66,1319.0,636.732,638.9701,636.732,637.5898,1319.0
2024-02-09 11:10:00,647.43,647.46,646.49,647.06,2660.0,638.349,638.3785,637.4221,637.9841,2660.0
2024-02-09 11:20:00,647.28,647.95,646.19,647.24,2000.0,638.2011,638.8617,637.1264,638.1616,2000.0
2024-02-09 11:30:00,646.58,646.58,644.76,645.1,1046.0,637.5109,637.5109,635.7164,636.0516,1046.0
2024-02-09 11:40:00,645.71,646.92,645.7,646.91,1293.0,636.6531,637.8461,636.6432,637.8363,1293.0
2024-02-09 11:50:00,646.59,646.59,645.74,646.42,1300.0,637.5207,637.5207,636.6827,637.3531,1300.0
2024-02-09 12:00:00,646.9,647.87,646.9,647.87,626.0,637.8264,638.7828,637.8264,638.7828,626.0
2024-02-09 12:10:00,647.36,647.72,647.36,647.51,300.0,638.2799,638.6349,638.2799,638.4278,300.0
2024-02-09 12:20:00,648.03,648.65,648.03,648.64,700.0,638.9405,639.5518,638.9405,639.542,700.0
2024-02-09 12:30:00,649.12,649.18,648.52,648.77,1924.0,640.0153,640.0744,639.4237,639.6702,1924.0
2024-02-09 12:40:00,648.97,650.14,648.96,650.12,1552.0,639.8674,641.0209,639.8575,641.0012,1552.0
2024-02-09 12:50:00,649.93,650.95,649.24,649.93,2100.0,640.8139,641.8196,640.1336,640.8139,2100.0
2024-02-09 13:00:00,650.01,650.69,650.01,650.35,1013.0,640.8928,641.5632,640.8928,641.228,1013.0
2024-02-09 13:10:00,650.41,650.89,649.95,649.95,1800.0,641.2872,641.7604,640.8336,640.8336,1800.0
2024-02-09 13:20:00,650.68,650.97,650.07,650.52,2486.0,641.5534,641.8393,640.9519,641.3956,2486.0
2024-02-09 13:30:00,650.37,650.54,648.53,649.0,2984.0,641.2477,641.4153,639.4335,639.8969,2984.0
2024-02-09 13:40:00,648.58,649.09,648.23,648.55,2032.0,639.4828,639.9857,639.1377,639.4532,2032.0
2024-02-09 13:50:00,648.67,648.94,648.15,648.94,1502.0,639.5716,639.8378,639.0589,639.8378,1502.0
2024-02-09 14:00:00,649.12,649.24,648.78,648.85,2067.0,640.0153,640.1336,639.68,639.749,2067.0
2024-02-09 14:10:00,648.25,648.25,647.74,647.85,1200.0,639.1575,639.1575,638.6546,638.7631,1200.0
2024-02-09 14:20:00,647.9,648.82,647.9,648.74,1904.0,638.8124,639.7195,638.8124,639.6406,1904.0
2024-02-09 14:30:00,648.53,650.16,648.53,650.16,2906.0,639.4335,641.0407,639.4335,641.0407,2906.0
2024-02-09 14:40:00,650.54,650.8,649.65,649.65,3417.0,641.4153,641.6717,640.5378,640.5378,3417.0
2024-02-09 14:50:00,649.66,649.66,648.79,648.79,1608.0,640.5477,640.5477,639.6899,639.6899,1608.0
2024-02-09 15:00:00,648.41,648.41,646.19,646.91,1949.0,639.3152,639.3152,637.1264,637.8363,1949.0
2024-02-09 15:10:00,647.26,648.33,647.26,648.32,7743.0,638.1813,639.2363,638.1813,639.2265,7743.0
2024-02-09 15:20:00,648.19,649.66,648.13,649.66,3572.0,639.0983,640.5477,639.0391,640.5477,3572.0
2024-02-09 15:30:00,649.72,649.72,648.63,649.29,4093.0,640.6068,640.6068,639.5321,640.1829,4093.0
2024-02-09 15:40:00,649.2,649.64,648.34,648.75,4386.0,640.0941,640.528,639.2462,639.6504,4386.0
2024-02-09 15:50:00,648.83,650.62,648.14,650.56,17119.0,639.7293,641.4942,639.049,641.4351,17119.0
2024-02-12 09:30:00,650.96,657.05,650.96,653.11,11924.0,641.8294,647.834,641.8294,643.9493,11924.0
2024-02-12 09:40:00,654.31,655.17,652.82,654.18,2242.0,645.1325,645.9804,643.6634,645.0043,2242.0
2024-02-12 09:50:00,655.51,656.65,652.97,655.87,6532.0,646.3156,647.4396,643.8113,646.6706,6532.0
2024-02-12 10:00:00,655.93,658.39,655.93,657.9,5268.0,646.7297,649.1552,646.7297,648.6721,5268.0
2024-02-12 10:10:00,658.01,663.89,657.9,662.99,11302.0,648.7806,654.5781,648.6721,653.6907,11302.0
2024-02-12 10:20:00,663.8,669.56,663.8,669.09,11212.0,654.4893,660.1686,654.4893,659.7051,11212.0
2024-02-12 10:30:00,668.78,669.09,665.03,666.69,6362.0,659.3995,659.7051,655.7021,657.3388,6362.0
2024-02-12 10:40:00,666.79,669.56,666.03,669.41,6715.0,657.4374,660.1686,656.6881,660.0207,6715.0
2024-02-12 10:50:00,668.99,673.42,668.31,673.42,10284.0,659.6066,663.9744,658.9361,663.9744,10284.0
2024-02-12 11:00:00,672.79,672.84,669.62,671.82,6221.0,663.3533,663.4025,660.2277,662.3969,6221.0
2024-02-12 11:10:00,671.51,673.68,671.51,673.53,4465.0,662.0912,664.2308,662.0912,664.0829,4465.0
2024-02-12 11:20:00,673.0,673.31,671.27,671.29,6548.0,663.5603,663.866,661.8546,661.8743,6548.0
2024-02-12 11:30:00,671.46,673.29,671.46,672.88,2794.0,662.0419,663.8462,662.0419,663.442,2794.0
2024-02-12 11:40:00,671.96,672.77,671.58,671.58,2204.0,662.5349,663.3335,662.1602,662.1602,2204.0
2024-02-12 11:50:00,672.2,672.2,670.6,670.6,2782.0,662.7715,662.7715,661.194,661.194,2782.0
2024-02-12 12:00:00,670.39,670.78,669.61,670.14,4504.0,660.9869,661.3714,660.2179,660.7404,4504.0
2024-02-12 12:10:00,670.14,670.61,670.03,670.23,4055.0,660.7404,661.2038,660.632,660.8292,4055.0
2024-02-12 12:20:00,670.22,670.57,669.03,669.58,2392.0,660.8193,661.1644,659.646,660.1883,2392.0
2024-02-12 12:30:00,669.54,669.54,668.61,668.63,4532.0,660.1488,660.1488,659.2319,659.2516,4532.0
2024-02-12 12:40:00,669.0,669.02,666.68,668.12,5042.0,659.6164,659.6361,657.329,658.7488,5042.0
2024-02-12 12:50:00,668.11,669.1,668.1,668.86,1519.0,658.7389,659.715,658.729,659.4784,1519.0
2024-02-12 13:00:00,669.16,669.16,666.64,667.7,9852.0,659.7742,659.7742,657.2895,658.3346,9852.0
2024-02-12 13:10:00,667.7,668.67,667.69,668.16,7941.0,658.3346,659.291,658.3248,658.7882,7941.0
2024-02-12 13:20:00,667.89,667.89,665.75,665.75,4614.0,658.522,658.522,656.412,656.412,4614.0
2024-02-12 13:30:00,665.61,665.61,664.0,664.0,3263.0,656.274,656.274,654.6865,654.6865,3263.0
2024-02-12 13:40:00,664.21,666.5,664.21,665.43,1115.0,654.8936,657.1515,654.8936,656.0965,1115.0
2024-02-12 13:50:00,665.53,665.53,664.25,664.48,1645.0,656.1951,656.1951,654.933,655.1598,1645.0
2024-02-12 14:00:00,664.22,664.87,662.94,663.76,2222.0,654.9035,655.5443,653.6414,654.4499,2222.0
2024-02-12 14:10:00,663.71,663.72,659.0,659.0,3805.0,654.4006,654.4105,649.7567,649.7567,3805.0
2024-02-12 14:20:00,658.0,659.37,657.87,659.27,4781.0,648.7707,650.1215,648.6425,650.0229,4781.0
2024-02-12 14:30:00,659.17,659.88,657.96,658.68,3180.0,649.9243,650.6243,648.7313,649.4412,3180.0
2024-02-12 14:40:00,658.5,661.0,658.48,660.2,9686.0,649.2637,651.7286,649.244,650.9398,9686.0
2024-02-12 14:50:00,659.4,660.52,659.07,660.24,2144.0,650.1511,651.2554,649.8257,650.9793,2144.0
2024-02-12 15:00:00,660.72,662.25,660.72,662.25,1832.0,651.4525,652.9611,651.4525,652.9611,1832.0
2024-02-12 15:10:00,663.0,663.23,662.38,662.92,1950.0,653.7006,653.9273,653.0893,653.6217,1950.0
2024-02-12 15:20:00,662.92,662.93,661.91,662.22,1844.0,653.6217,653.6316,652.6259,652.9315,1844.0
2024-02-12 15:30:00,662.18,663.0,662.03,662.65,4367.0,652.8921,653.7006,652.7442,653.3555,4367.0
2024-02-12 15:40:00,662.53,662.91,662.33,662.91,1554.0,653.2372,653.6118,653.04,653.6118,1554.0
2024-02-12 15:50:00,662.71,663.85,661.58,663.84,18654.0,653.4146,654.5386,652.3005,654.5288,18654.0
2024-02-13 09:30:00,639.05,641.72,629.88,635.62,50557.0,631.6991,634.3384,622.6346,628.3086,50557.0
2024-02-13 09:40:00,635.74,637.28,631.11,635.88,16800.0,628.4272,629.9495,623.8504,628.5656,16800.0
2024-02-13 09:50:00,636.71,637.72,633.13,633.43,9113.0,629.386,630.3844,625.8472,626.1438,9113.0
2024-02-13 10:00:00,633.14,634.17,632.01,633.5,5776.0,625.8571,626.8752,624.7401,626.213,5776.0
2024-02-13 10:10:00,632.78,635.18,632.63,634.17,5569.0,625.5012,627.8736,625.353,626.8752,5569.0
2024-02-13 10:20:00,634.98,638.6,633.92,637.38,7202.0,627.6759,631.2543,626.6281,630.0483,7202.0
2024-02-13 10:30:00,637.99,638.53,635.9,638.27,12452.0,630.6513,631.1851,628.5853,630.9281,12452.0
2024-02-13 10:40:00,638.11,640.86,637.96,638.92,7913.0,630.7699,633.4883,630.6216,631.5706,7913.0
2024-02-13 10:50:00,640.23,640.69,638.14,638.95,5886.0,632.8655,633.3202,630.7996,631.6003,5886.0
2024-02-13 11:00:00,639.14,641.59,638.81,641.44,3740.0,631.7881,634.2099,631.4619,634.0616,3740.0
2024-02-13 11:10:00,641.36,643.04,640.9,641.56,2485.0,633.9825,635.6432,633.5278,634.1802,2485.0
2024-02-13 11:20:00,642.57,643.3,642.45,642.72,1522.0,635.1786,635.9002,635.06,635.3269,1522.0
2024-02-13 11:30:00,643.23,645.0,643.23,644.23,5273.0,635.831,637.5807,635.831,636.8195,5273.0
2024-02-13 11:40:00,644.7,645.58,643.84,645.57,2385.0,637.2841,638.154,636.434,638.1441,2385.0
2024-02-13 11:50:00,645.56,645.56,642.87,643.5,5033.0,638.1342,638.1342,635.4752,636.0979,5033.0
2024-02-13 12:00:00,643.51,643.51,641.24,643.32,4528.0,636.1078,636.1078,633.8639,635.92,4528.0
2024-02-13 12:10:00,643.33,643.33,641.98,642.65,5255.0,635.9299,635.9299,634.5954,635.2577,5255.0
2024-02-13 12:20:00,642.35,642.35,640.81,641.13,2387.0,634.9612,634.9612,633.4389,633.7552,2387.0
2024-02-13 12:30:00,641.11,642.7,641.11,642.7,1204.0,633.7354,635.3071,633.7354,635.3071,1204.0
2024-02-13 12:40:00,642.71,643.33,642.33,642.34,909.0,635.317,635.9299,634.9414,634.9513,909.0
2024-02-13 12:50:00,641.66,641.9,639.75,640.47,3409.0,634.2791,634.5163,632.3911,633.1028,3409.0
2024-02-13 13:00:00,641.38,641.5,639.68,640.23,3835.0,634.0023,634.1209,632.3219,632.8655,3835.0
2024-02-13 13:10:00,639.68,641.02,639.5,640.99,2049.0,632.3219,633.6465,632.1439,633.6168,2049.0
2024-02-13 13:20:00,640.78,640.92,640.17,640.42,5624.0,633.4092,633.5476,632.8062,633.0534,5624.0
2024-02-13 13:30:00,640.49,640.94,640.0,640.4,3191.0,633.1225,633.5674,632.6382,633.0336,3191.0
2024-02-13 13:40:00,641.68,641.68,640.56,640.56,763.0,634.2989,634.2989,633.1917,633.1917,763.0
2024-02-13 13:50:00,641.04,641.04,639.74,639.81,1501.0,633.6662,633.6662,632.3812,632.4504,1501.0
2024-02-13 14:00:00,639.78,639.78,636.85,637.18,2260.0,632.4207,632.4207,629.5244,629.8506,2260.0
2024-02-13 14:10:00,636.8,636.8,633.56,634.8,17499.0,629.475,629.475,626.2723,627.498,17499.0
2024-02-13 14:20:00,634.63,634.8,632.91,634.14,3795.0,627.33,627.498,625.6297,626.8456,3795.0
2024-02-13 14:30:00,634.39,634.62,632.94,634.62,4332.0,627.0927,627.3201,625.6594,627.3201,4332.0
2024-02-13 14:40:00,635.2,635.41,632.41,632.41,2623.0,627.8934,628.101,625.1355,625.1355,2623.0
2024-02-13 14:50:00,632.47,632.47,630.67,631.07,9259.0,625.1948,625.1948,623.4155,623.8109,9259.0
2024-02-13 15:00:00,630.91,632.01,630.39,630.78,12652.0,623.6527,624.7401,623.1387,623.5242,12652.0
2024-02-13 15:10:00,630.77,631.44,629.67,630.45,12103.0,623.5144,624.1766,622.427,623.198,12103.0
2024-02-13 15:20:00,630.16,631.68,629.58,631.6,10436.0,622.9114,624.4139,622.338,624.3348,10436.0
2024-02-13 15:30:00,631.45,632.43,631.16,632.37,24285.0,624.1865,625.1553,623.8999,625.096,24285.0
2024-02-13 15:40:00,632.61,634.23,632.49,633.69,13029.0,625.3332,626.9346,625.2146,626.4008,13029.0
2024-02-13 15:50:00,633.88,636.9,631.57,636.88,25003.0,626.5886,629.5738,624.3052,629.5541,25003.0
2024-02-14 09:30:00,646.99,650.98,644.55,645.51,10712.0,639.5478,643.4919,637.1358,638.0848,10712.0
2024-02-14 09:40:00,645.19,648.5,645.19,645.33,2969.0,637.7685,641.0404,637.7685,637.9069,2969.0
2024-02-14 09:50:00,646.07,649.8,645.41,649.8,4954.0,638.6384,642.3255,637.986,642.3255,4954.0
2024-02-14 10:00:00,650.42,652.58,649.35,650.59,6905.0,642.9383,645.0735,641.8806,643.1064,6905.0
2024-02-14 10:10:00,651.65,653.54,651.55,652.85,3642.0,644.1542,646.0224,644.0553,645.3404,3642.0
2024-02-14 10:20:00,652.66,653.77,651.42,651.42,6245.0,645.1526,646.2498,643.9268,643.9268,6245.0
2024-02-14 10:30:00,651.54,651.63,649.03,649.03,3054.0,644.0454,644.1344,641.5643,641.5643,3054.0
2024-02-14 10:40:00,647.79,647.83,646.2,647.25,2108.0,640.3386,640.3781,638.7669,639.8048,2108.0
2024-02-14 10:50:00,647.59,647.85,645.42,646.52,6901.0,640.1409,640.3979,637.9958,639.0832,6901.0
2024-02-14 11:00:00,645.93,647.49,643.15,647.49,8596.0,638.5,640.042,635.7519,640.042,8596.0
2024-02-14 11:10:00,647.3,649.35,647.29,648.44,4557.0,639.8542,641.8806,639.8443,640.9811,4557.0
2024-02-14 11:20:00,647.94,650.81,647.94,650.81,4406.0,640.4869,643.3238,640.4869,643.3238,4406.0
2024-02-14 11:30:00,650.86,651.15,649.31,650.79,2440.0,643.3733,643.6599,641.8411,643.3041,2440.0
2024-02-14 11:40:00,650.81,651.96,649.93,651.96,2719.0,643.3238,644.4606,642.454,644.4606,2719.0
2024-02-14 11:50:00,651.99,652.03,649.53,650.19,4029.0,644.4903,644.5298,642.0586,642.711,4029.0
2024-02-14 12:00:00,649.42,649.97,648.0,649.94,2042.0,641.9498,642.4935,640.5462,642.4638,2042.0
2024-02-14 12:10:00,650.0,651.71,650.0,651.71,1901.0,642.5232,644.2135,642.5232,644.2135,1901.0
2024-02-14 12:20:00,651.52,653.04,651.49,652.39,5276.0,644.0257,645.5282,643.996,644.8857,5276.0
2024-02-14 12:30:00,652.53,652.6,650.77,650.77,2368.0,645.0241,645.0932,643.2843,643.2843,2368.0
2024-02-14 12:40:00,650.94,651.81,650.77,650.81,2239.0,643.4523,644.3123,643.2843,643.3238,2239.0
2024-02-14 12:50:00,651.37,652.27,651.36,652.26,1970.0,643.8774,644.767,643.8675,644.7572,1970.0
2024-02-14 13:00:00,652.23,653.32,651.94,652.55,3757.0,644.7275,645.805,644.4408,645.0438,3757.0
2024-02-14 13:10:00,652.0,652.86,651.76,652.55,4349.0,644.5001,645.3503,644.2629,645.0438,4349.0
2024-02-14 13:20:00,653.04,653.65,652.81,653.17,5702.0,645.5282,646.1312,645.3008,645.6567,5702.0
2024-02-14 13:30:00,653.73,655.21,653.35,655.16,4277.0,646.2102,647.6732,645.8346,647.6238,4277.0
2024-02-14 13:40:00,655.17,655.2,654.07,654.47,1300.0,647.6337,647.6633,646.5463,646.9417,1300.0
2024-02-14 13:50:00,654.46,655.59,654.45,654.69,2938.0,646.9319,648.0489,646.922,647.1592,2938.0
2024-02-14 14:00:00,655.01,655.01,652.9,653.17,2304.0,647.4755,647.4755,645.3898,645.6567,2304.0
2024-02-14 14:10:00,653.39,654.48,653.21,654.33,2720.0,645.8742,646.9516,645.6962,646.8033,2720.0
2024-02-14 14:20:00,654.95,656.11,654.47,656.11,2265.0,647.4162,648.5629,646.9417,648.5629,2265.0
2024-02-14 14:30:00,656.03,656.61,655.71,655.82,2678.0,648.4838,649.0571,648.1675,648.2762,2678.0
2024-02-14 14:40:00,655.83,655.9,655.05,655.16,1200.0,648.2861,648.3553,647.5151,647.6238,1200.0
2024-02-14 14:50:00,654.79,655.52,654.39,655.51,1933.0,647.2581,647.9797,646.8627,647.9698,1933.0
2024-02-14 15:00:00,655.82,656.0,655.01,655.29,3291.0,648.2762,648.4541,647.4755,647.7523,3291.0
2024-02-14 15:10:00,654.92,656.59,654.68,656.59,4783.0,647.3866,649.0374,647.1493,649.0374,4783.0
2024-02-14 15:20:00,656.36,657.99,656.36,657.12,5343.0,648.81,650.4212,648.81,649.5613,5343.0
2024-02-14 15:30:00,657.15,657.17,654.91,655.96,6490.0,649.5909,649.6107,647.3767,648.4146,6490.0
2024-02-14 15:40:00,656.07,656.37,653.61,653.79,9011.0,648.5233,648.8199,646.0916,646.2696,9011.0
2024-02-14 15:50:00,654.08,655.22,653.7,654.32,42555.0,646.5562,647.6831,646.1806,646.7935,42555.0
2024-02-15 09:30:00,655.05,661.58,653.27,654.11,8960.0,647.5151,653.97,645.7555,646.5859,8960.0
2024-02-15 09:40:00,654.7,655.96,653.12,653.12,5041.0,647.1691,648.4146,645.6073,645.6073,5041.0
2024-02-15 09:50:00,651.66,652.1,648.0,648.79,5478.0,644.1641,644.599,640.5462,641.3271,5478.0
2024-02-15 10:00:00,648.86,654.22,648.86,653.92,4109.0,641.3963,646.6946,641.3963,646.3981,4109.0
2024-02-15 10:10:00,655.05,658.62,654.68,658.62,2410.0,647.5151,651.044,647.1493,651.044,2410.0
2024-02-15 10:20:00,657.91,658.92,655.48,655.78,6013.0,650.3422,651.3405,647.9401,648.2367,6013.0
2024-02-15 10:30:00,653.93,655.87,653.34,654.75,6218.0,646.4079,648.3256,645.8247,647.2185,6218.0
2024-02-15 10:40:00,655.0,655.0,653.22,653.57,1309.0,647.4656,647.4656,645.7061,646.0521,1309.0
2024-02-15 10:50:00,653.67,655.59,653.66,654.67,1909.0,646.1509,648.0489,646.1411,647.1394,1909.0
2024-02-15 11:00:00,655.55,655.55,653.47,653.47,2400.0,648.0093,648.0093,645.9532,645.9532,2400.0
2024-02-15 11:10:00,654.83,654.88,654.63,654.77,535.0,647.2976,647.347,647.0999,647.2383,535.0
2024-02-15 11:20:00,654.89,656.14,654.74,656.13,2292.0,647.3569,648.5925,647.2086,648.5826,2292.0
2024-02-15 11:30:00,655.85,657.22,655.47,657.22,5927.0,648.3059,649.6601,647.9302,649.6601,5927.0
2024-02-15 11:40:00,657.11,657.64,656.63,656.63,3001.0,649.5514,650.0753,649.0769,649.0769,3001.0
2024-02-15 11:50:00,656.2,656.47,654.86,655.97,883.0,648.6518,648.9187,647.3273,648.4245,883.0
2024-02-15 12:00:00,656.5,656.61,655.66,655.66,1837.0,648.9484,649.0571,648.118,648.118,1837.0
2024-02-15 12:10:00,656.36,656.4,654.6,656.17,3192.0,648.81,648.8495,647.0702,648.6222,3192.0
2024-02-15 12:20:00,655.87,655.87,654.68,655.34,4051.0,648.3256,648.3256,647.1493,647.8017,4051.0
2024-02-15 12:30:00,654.88,655.2,654.47,655.2,500.0,647.347,647.6633,646.9417,647.6633,500.0
2024-02-15 12:40:00,655.44,656.02,655.24,655.24,955.0,647.9006,648.4739,647.7029,647.7029,955.0
2024-02-15 12:50:00,655.23,656.18,654.97,654.98,4960.0,647.693,648.6321,647.436,647.4459,4960.0
2024-02-15 13:00:00,655.09,656.96,654.98,656.96,2940.0,647.5546,649.4031,647.4459,649.4031,2940.0
2024-02-15 13:10:00,656.99,658.76,656.99,658.76,2981.0,649.4328,651.1824,649.4328,651.1824,2981.0
2024-02-15 13:20:00,659.0,659.0,656.63,656.63,4327.0,651.4196,651.4196,649.0769,649.0769,4327.0
2024-02-15 13:30:00,656.97,657.13,656.07,656.23,2200.0,649.413,649.5711,648.5233,648.6815,2200.0
2024-02-15 13:40:00,656.75,657.21,656.17,657.0,3299.0,649.1955,649.6502,648.6222,649.4426,3299.0
2024-02-15 13:50:00,657.23,658.23,656.69,658.23,3985.0,649.67,650.6585,649.1362,650.6585,3985.0
2024-02-15 14:00:00,658.72,659.97,658.72,659.88,1931.0,651.1429,652.3785,651.1429,652.2895,1931.0
2024-02-15 14:10:00,660.0,660.0,658.78,658.94,1087.0,652.4081,652.4081,651.2022,651.3603,1087.0
2024-02-15 14:20:00,658.8,659.44,658.34,658.92,2425.0,651.2219,651.8546,650.7672,651.3405,2425.0
2024-02-15 14:30:00,660.29,661.62,660.29,660.94,1905.0,652.6948,654.0095,652.6948,653.3373,1905.0
2024-02-15 14:40:00,661.16,661.33,660.63,660.63,1073.0,653.5548,653.7228,653.0309,653.0309,1073.0
2024-02-15 14:50:00,660.73,662.06,660.5,661.39,3720.0,653.1297,654.4444,652.9024,653.7821,3720.0
2024-02-15 15:00:00,661.29,661.61,659.67,659.68,2896.0,653.6833,653.9996,652.0819,652.0918,2896.0
2024-02-15 15:10:00,659.72,661.75,659.72,660.44,4572.0,652.1313,654.138,652.1313,652.8431,4572.0
2024-02-15 15:20:00,660.48,661.86,659.85,661.85,1827.0,652.8826,654.2467,652.2599,654.2368,1827.0
2024-02-15 15:30:00,661.53,661.84,660.9,660.9,1513.0,653.9205,654.227,653.2978,653.2978,1513.0
2024-02-15 15:40:00,660.66,661.78,659.84,659.84,4433.0,653.0605,654.1677,652.25,652.25,4433.0
2024-02-15 15:50:00,659.05,661.16,659.05,660.97,14500.0,651.4691,653.5548,651.4691,653.367,14500.0
2024-02-16 09:30:00,659.27,660.32,654.47,659.15,13165.0,651.6865,652.7244,646.9417,651.5679,13165.0
2024-02-16 09:40:00,660.47,660.47,656.5,657.3,3407.0,652.8727,652.8727,648.9484,649.7392,3407.0
2024-02-16 09:50:00,657.03,657.29,652.76,654.57,1546.0,649.4723,649.7293,645.2514,647.0406,1546.0
2024-02-16 10:00:00,656.0,658.8,653.69,658.8,5989.0,648.4541,651.2219,646.1707,651.2219,5989.0
2024-02-16 10:10:00,658.81,660.17,658.68,658.74,6186.0,651.2318,652.5762,651.1033,651.1626,6186.0
2024-02-16 10:20:00,658.68,658.74,656.98,657.05,3087.0,651.1033,651.1626,649.4229,649.4921,3087.0
2024-02-16 10:30:00,657.0,658.32,656.56,657.48,2996.0,649.4426,650.7475,649.0077,649.9171,2996.0
2024-02-16 10:40:00,657.28,659.91,657.14,657.6,3784.0,649.7194,652.3192,649.581,650.0357,3784.0
2024-02-16 10:50:00,656.98,657.59,656.56,656.8,5574.0,649.4229,650.0258,649.0077,649.2449,5574.0
2024-02-16 11:00:00,656.31,656.7,656.16,656.7,800.0,648.7606,649.1461,648.6123,649.1461,800.0
2024-02-16 11:10:00,657.13,658.83,657.13,658.56,4732.0,649.5711,651.2516,649.5711,650.9847,4732.0
2024-02-16 11:20:00,658.75,659.12,657.65,657.66,1854.0,651.1725,651.5382,650.0852,650.095,1854.0
2024-02-16 11:30:00,657.78,657.78,655.84,656.65,1799.0,650.2137,650.2137,648.296,649.0967,1799.0
2024-02-16 11:40:00,656.05,658.13,656.04,657.64,1557.0,648.5036,650.5596,648.4937,650.0753,1557.0
2024-02-16 11:50:00,657.46,657.55,655.74,656.79,1500.0,649.8973,649.9863,648.1971,649.2351,1500.0
2024-02-16 12:00:00,656.77,657.29,655.86,656.61,5782.0,649.2153,649.7293,648.3157,649.0571,5782.0
2024-02-16 12:10:00,656.11,656.15,655.07,655.38,3803.0,648.5629,648.6024,647.5348,647.8413,3803.0
2024-02-16 12:20:00,656.25,657.28,656.13,657.27,1703.0,648.7013,649.7194,648.5826,649.7095,1703.0
2024-02-16 12:30:00,657.42,657.7,657.04,657.11,1673.0,649.8578,650.1346,649.4822,649.5514,1673.0
2024-02-16 12:40:00,657.44,658.06,657.4,657.46,499.0,649.8776,650.4904,649.838,649.8973,499.0
2024-02-16 12:50:00,657.3,657.36,655.29,655.29,2304.0,649.7392,649.7985,647.7523,647.7523,2304.0
2024-02-16 13:00:00,655.34,655.34,653.36,654.08,2441.0,647.8017,647.8017,645.8445,646.5562,2441.0
2024-02-16 13:10:00,653.79,653.8,652.68,653.37,2224.0,646.2696,646.2794,645.1723,645.8544,2224.0
2024-02-16 13:20:00,653.55,654.52,653.55,654.01,4022.0,646.0323,646.9912,646.0323,646.487,4022.0
2024-02-16 13:30:00,654.12,654.48,653.7,654.19,3312.0,646.5958,646.9516,646.1806,646.665,3312.0
2024-02-16 13:40:00,654.26,654.71,654.21,654.59,1713.0,646.7342,647.179,646.6847,647.0604,1713.0
2024-02-16 13:50:00,654.66,654.68,654.05,654.58,1800.0,647.1296,647.1493,646.5266,647.0505,1800.0
2024-02-16 14:00:00,654.71,656.08,654.64,655.95,3408.0,647.179,648.5332,647.1098,648.4047,3408.0
2024-02-16 14:10:00,655.83,656.2,655.46,655.61,4578.0,648.2861,648.6518,647.9203,648.0686,4578.0
2024-02-16 14:20:00,654.96,655.02,654.05,654.07,2948.0,647.4261,647.4854,646.5266,646.5463,2948.0
2024-02-16 14:30:00,653.83,654.3,652.87,652.87,3200.0,646.3091,646.7737,645.3601,645.3601,3200.0
2024-02-16 14:40:00,652.97,653.35,648.71,650.74,3304.0,645.459,645.8346,641.248,643.2546,3304.0
2024-02-16 14:50:00,650.91,651.63,650.31,651.63,2040.0,643.4227,644.1344,642.8296,644.1344,2040.0
2024-02-16 15:00:00,651.69,652.74,651.36,652.11,5960.0,644.1937,645.2316,643.8675,644.6089,5960.0
2024-02-16 15:10:00,652.37,654.72,652.37,654.44,7250.0,644.8659,647.1889,644.8659,646.9121,7250.0
2024-02-16 15:20:00,654.06,654.4,653.15,653.76,5257.0,646.5365,646.8725,645.6369,646.2399,5257.0
2024-02-16 15:30:00,654.01,654.06,652.54,652.77,6042.0,646.487,646.5365,645.0339,645.2613,6042.0
2024-02-16 15:40:00,652.85,652.85,650.54,650.63,10882.0,645.3404,645.3404,643.0569,643.1459,10882.0
2024-02-16 15:50:00,650.56,651.48,648.91,650.5,16153.0,643.0767,643.9861,641.4457,643.0174,16153.0
2024-02-20 09:30:00,641.65,647.92,641.49,642.66,13608.0,634.2692,640.4671,634.111,635.2676,13608.0
2024-02-20 09:40:00,641.81,643.78,640.37,643.33,3825.0,634.4274,636.3747,633.0039,635.9299,3825.0
2024-02-20 09:50:00,642.76,642.8,639.28,640.04,7361.0,635.3664,635.406,631.9265,632.6777,7361.0
2024-02-20 10:00:00,639.54,641.94,638.01,641.61,5826.0,632.1835,634.5559,630.6711,634.2297,5826.0
2024-02-20 10:10:00,641.85,642.56,640.11,640.11,4752.0,634.4669,635.1687,632.7469,632.7469,4752.0
2024-02-20 10:20:00,640.11,642.02,640.09,641.02,3200.0,632.7469,634.6349,632.7271,633.6465,3200.0
2024-02-20 10:30:00,640.09,640.09,639.11,640.07,3382.0,632.7271,632.7271,631.7584,632.7074,3382.0
2024-02-20 10:40:00,639.94,642.1,639.94,641.7,3035.0,632.5789,634.714,632.5789,634.3186,3035.0
2024-02-20 10:50:00,641.85,642.41,641.85,642.19,1371.0,634.4669,635.0205,634.4669,634.803,1371.0
2024-02-20 11:00:00,642.18,643.48,642.18,642.7,3732.0,634.7931,636.0782,634.7931,635.3071,3732.0
2024-02-20 11:10:00,642.97,643.27,641.77,642.33,2654.0,635.574,635.8706,634.3878,634.9414,2654.0
2024-02-20 11:20:00,642.32,643.42,641.47,643.42,2958.0,634.9315,636.0188,634.0913,636.0188,2958.0
2024-02-20 11:30:00,643.52,643.78,641.28,642.09,4218.0,636.1177,636.3747,633.9035,634.7041,4218.0
2024-02-20 11:40:00,641.75,642.4,641.32,642.21,1581.0,634.3681,635.0106,633.943,634.8228,1581.0
2024-02-20 11:50:00,641.83,641.93,640.19,640.3,1408.0,634.4471,634.546,632.826,632.9347,1408.0
2024-02-20 12:00:00,640.19,640.65,639.25,640.1,7779.0,632.826,633.2807,631.8968,632.737,7779.0
2024-02-20 12:10:00,639.71,640.13,639.22,640.05,3500.0,632.3515,632.7667,631.8672,632.6876,3500.0
2024-02-20 12:20:00,640.51,640.61,639.63,639.87,2450.0,633.1423,633.2412,632.2724,632.5097,2450.0
2024-02-20 12:30:00,639.88,640.98,639.17,639.29,4084.0,632.5196,633.6069,631.8177,631.9364,4084.0
2024-02-20 12:40:00,639.43,640.71,639.42,640.25,2150.0,632.0747,633.34,632.0649,632.8853,2150.0
2024-02-20 12:50:00,639.89,641.67,639.6,641.54,2796.0,632.5294,634.289,632.2428,634.1605,2796.0
2024-02-20 13:00:00,641.59,642.18,641.4,641.75,2172.0,634.2099,634.7931,634.0221,634.3681,2172.0
2024-02-20 13:10:00,641.22,641.79,640.75,641.69,1200.0,633.8442,634.4076,633.3796,634.3087,1200.0
2024-02-20 13:20:00,641.99,642.6,641.14,641.14,2424.0,634.6053,635.2083,633.7651,633.7651,2424.0
2024-02-20 13:30:00,641.51,641.59,640.7,641.25,3313.0,634.1308,634.2099,633.3301,633.8738,3313.0
2024-02-20 13:40:00,641.76,643.0,641.76,643.0,1434.0,634.3779,635.6037,634.3779,635.6037,1434.0
2024-02-20 13:50:00,642.81,643.89,642.79,643.88,2867.0,635.4159,636.4834,635.3961,636.4736,2867.0
2024-02-20 14:00:00,643.91,644.15,643.68,643.88,1830.0,636.5032,636.7404,636.2759,636.4736,1830.0
2024-02-20 14:10:00,643.53,644.23,642.23,644.23,3001.0,636.1276,636.8195,634.8425,636.8195,3001.0
2024-02-20 14:20:00,644.13,644.15,642.88,644.15,1316.0,636.7207,636.7404,635.4851,636.7404,1316.0
2024-02-20 14:30:00,643.89,644.65,643.16,644.52,3981.0,636.4834,637.2347,635.7618,637.1062,3981.0
2024-02-20 14:40:00,644.68,645.93,644.36,645.93,3043.0,637.2644,638.5,636.948,638.5,3043.0
2024-02-20 14:50:00,645.86,646.76,645.58,646.64,3485.0,638.4308,639.3204,638.154,639.2018,3485.0
2024-02-20 15:00:00,646.68,646.69,645.72,645.73,3836.0,639.2413,639.2512,638.2924,638.3023,3836.0
2024-02-20 15:10:00,645.84,646.57,645.84,646.45,3925.0,638.411,639.1326,638.411,639.014,3925.0
2024-02-20 15:20:00,646.5,647.14,645.7,646.74,3321.0,639.0634,639.6961,638.2726,639.3007,3321.0
2024-02-20 15:30:00,646.81,646.81,643.24,643.93,2677.0,639.3698,639.3698,635.8409,636.523,2677.0
2024-02-20 15:40:00,643.4,644.2,642.84,643.83,3888.0,635.9991,636.7899,635.4455,636.4241,3888.0
2024-02-20 15:50:00,643.47,644.71,642.66,644.38,22037.0,636.0683,637.294,635.2676,636.9678,22037.0
2024-02-21 09:30:00,639.15,642.56,637.98,642.44,11154.0,631.798,635.1687,630.6414,635.0501,11154.0
2024-02-21 09:40:00,642.05,642.6,638.27,639.68,2972.0,634.6646,635.2083,630.9281,632.3219,2972.0
2024-02-21 09:50:00,639.34,641.12,639.33,641.11,975.0,631.9858,633.7453,631.9759,633.7354,975.0
2024-02-21 10:00:00,641.12,642.94,639.92,642.63,7217.0,633.7453,635.5444,632.5591,635.2379,7217.0
2024-02-21 10:10:00,643.15,644.49,641.8,642.6,2270.0,635.7519,637.0765,634.4175,635.2083,2270.0
2024-02-21 10:20:00,643.18,643.2,642.04,642.48,2930.0,635.7816,635.8014,634.6547,635.0897,2930.0
2024-02-21 10:30:00,642.52,643.8,642.38,643.79,1390.0,635.1292,636.3945,634.9908,636.3846,1390.0
2024-02-21 10:40:00,643.7,645.84,643.7,645.84,1267.0,636.2956,638.411,636.2956,638.411,1267.0
2024-02-21 10:50:00,645.86,647.86,645.63,647.8,2324.0,638.4308,640.4078,638.2034,640.3485,2324.0
2024-02-21 11:00:00,647.69,648.79,647.12,648.78,1972.0,640.2397,641.3271,639.6763,641.3172,1972.0
2024-02-21 11:10:00,648.8,648.82,647.82,647.94,2491.0,641.337,641.3567,640.3682,640.4869,2491.0
2024-02-21 11:20:00,648.11,648.55,646.89,646.89,1220.0,640.6549,641.0898,639.4489,639.4489,1220.0
2024-02-21 11:30:00,647.23,647.32,646.42,646.52,1300.0,639.785,639.874,638.9843,639.0832,1300.0
2024-02-21 11:40:00,646.3,647.19,645.64,646.48,1818.0,638.8657,639.7455,638.2133,639.0436,1818.0
2024-02-21 11:50:00,646.49,647.1,645.65,646.77,4150.0,639.0535,639.6565,638.2232,639.3303,4150.0
2024-02-21 12:00:00,646.55,646.75,645.07,645.56,1650.0,639.1128,639.3105,637.6499,638.1342,1650.0
2024-02-21 12:10:00,645.13,645.2,644.93,645.2,500.0,637.7092,637.7784,637.5115,637.7784,500.0
2024-02-21 12:20:00,645.61,645.73,645.28,645.6,1053.0,638.1837,638.3023,637.8574,638.1738,1053.0
2024-02-21 12:30:00,645.71,646.13,645.29,646.13,1400.0,638.2825,638.6977,637.8673,638.6977,1400.0
2024-02-21 12:40:00,646.32,647.48,646.32,647.47,3169.0,638.8855,640.0321,638.8855,640.0223,3169.0
2024-02-21 12:50:00,647.56,648.18,647.5,648.18,501.0,640.1112,640.7241,640.0519,640.7241,501.0
2024-02-21 13:00:00,648.1,648.1,645.1,645.11,2052.0,640.645,640.645,637.6795,637.6894,2052.0
2024-02-21 13:10:00,647.39,647.74,646.99,647.74,1000.0,639.9432,640.2892,639.5478,640.2892,1000.0
2024-02-21 13:20:00,646.72,647.57,646.54,646.75,900.0,639.2809,640.1211,639.103,639.3105,900.0
2024-02-21 13:30:00,647.06,648.5,647.06,648.5,700.0,639.617,641.0404,639.617,641.0404,700.0
2024-02-21 13:40:00,648.51,648.76,648.09,648.09,1438.0,641.0503,641.2974,640.6351,640.6351,1438.0
2024-02-21 13:50:00,648.26,649.21,648.26,648.67,2000.0,640.8032,641.7422,640.8032,641.2085,2000.0
2024-02-21 14:00:00,648.37,649.29,647.3,648.65,710.0,640.9119,641.8213,639.8542,641.1887,710.0
2024-02-21 14:10:00,647.99,648.58,647.2,647.83,3127.0,640.5363,641.1195,639.7554,640.3781,3127.0
2024-02-21 14:20:00,646.75,646.75,645.0,645.14,1509.0,639.3105,639.3105,637.5807,637.7191,1509.0
2024-02-21 14:30:00,645.21,645.26,643.54,643.54,1399.0,637.7883,637.8377,636.1375,636.1375,1399.0
2024-02-21 14:40:00,643.75,645.0,643.74,645.0,1401.0,636.345,637.5807,636.3352,637.5807,1401.0
2024-02-21 14:50:00,645.34,645.34,644.36,644.37,1623.0,637.9168,637.9168,636.948,636.9579,1623.0
2024-02-21 15:00:00,644.11,644.16,643.21,643.21,1750.0,636.7009,636.7503,635.8113,635.8113,1750.0
2024-02-21 15:10:00,643.07,643.07,641.43,642.29,3972.0,635.6729,635.6729,634.0517,634.9018,3972.0
2024-02-21 15:20:00,642.3,642.79,640.84,642.54,4080.0,634.9117,635.3961,633.4685,635.149,4080.0
2024-02-21 15:30:00,643.11,645.68,642.66,645.38,5662.0,635.7124,638.2528,635.2676,637.9563,5662.0
2024-02-21 15:40:00,645.64,646.68,645.63,645.92,6200.0,638.2133,639.2413,638.2034,638.4901,6200.0
2024-02-21 15:50:00,646.21,646.77,644.79,644.81,34952.0,638.7768,639.3303,637.3731,637.3929,34952.0
2024-02-22 09:30:00,656.06,659.31,652.97,658.0,12214.0,648.5134,651.7261,645.459,650.4311,12214.0
2024-02-22 09:40:00,658.53,662.21,656.98,662.02,9073.0,650.955,654.5927,649.4229,654.4049,9073.0
2024-02-22 09:50:00,661.59,663.16,660.17,661.98,9307.0,653.9798,655.5318,652.5762,654.3654,9307.0
2024-02-22 10:00:00,662.09,662.09,660.0,660.0,1574.0,654.4741,654.4741,652.4081,652.4081,1574.0
2024-02-22 10:10:00,659.55,662.0,658.24,660.21,5373.0,651.9633,654.3851,650.6684,652.6157,5373.0
2024-02-22 10:20:00,659.2,659.23,657.94,658.47,3711.0,651.6173,651.647,650.3718,650.8957,3711.0
2024-02-22 10:30:00,657.64,658.47,656.68,657.67,2398.0,650.0753,650.8957,649.1263,650.1049,2398.0
2024-02-22 10:40:00,657.22,658.14,656.95,657.48,7002.0,649.6601,650.5695,649.3932,649.9171,7002.0
2024-02-22 10:50:00,657.48,660.84,657.47,659.93,3203.0,649.9171,653.2385,649.9072,652.3389,3203.0
2024-02-22 11:00:00,660.54,660.74,658.83,659.96,3416.0,652.9419,653.1396,651.2516,652.3686,3416.0
2024-02-22 11:10:00,660.26,661.52,659.48,660.73,5516.0,652.6651,653.9106,651.8941,653.1297,5516.0
2024-02-22 11:20:00,660.81,661.16,660.2,660.56,1340.0,653.2088,653.5548,652.6058,652.9617,1340.0
2024-02-22 11:30:00,660.42,660.42,659.35,659.79,1103.0,652.8233,652.8233,651.7656,652.2005,1103.0
2024-02-22 11:40:00,659.88,660.0,658.46,658.46,2695.0,652.2895,652.4081,650.8858,650.8858,2695.0
2024-02-22 11:50:00,659.12,659.73,659.06,659.49,1138.0,651.5382,652.1412,651.4789,651.904,1138.0
2024-02-22 12:00:00,658.94,659.34,658.93,659.1,1022.0,651.3603,651.7557,651.3504,651.5185,1022.0
2024-02-22 12:10:00,658.84,658.84,657.6,657.8,1661.0,651.2615,651.2615,650.0357,650.2334,1661.0
2024-02-22 12:20:00,657.67,658.09,657.34,658.09,1443.0,650.1049,650.5201,649.7787,650.5201,1443.0
2024-02-22 12:30:00,658.15,658.76,658.01,658.66,1120.0,650.5794,651.1824,650.441,651.0835,1120.0
2024-02-22 12:40:00,658.45,658.85,658.38,658.85,1692.0,650.876,651.2714,650.8068,651.2714,1692.0
2024-02-22 12:50:00,658.52,659.62,658.52,659.62,1100.0,650.9452,652.0325,650.9452,652.0325,1100.0
2024-02-22 13:00:00,658.87,658.87,658.16,658.2,884.0,651.2911,651.2911,650.5893,650.6288,884.0
2024-02-22 13:10:00,657.07,657.07,656.64,656.86,400.0,649.5118,649.5118,649.0868,649.3042,400.0
2024-02-22 13:20:00,657.04,658.24,657.04,658.24,1597.0,649.4822,650.6684,649.4822,650.6684,1597.0
2024-02-22 13:30:00,657.85,658.54,657.3,657.98,2671.0,650.2829,650.9649,649.7392,650.4114,2671.0
2024-02-22 13:40:00,658.67,659.37,658.67,659.33,1398.0,651.0934,651.7854,651.0934,651.7458,1398.0
2024-02-22 13:50:00,659.39,659.4,658.62,659.26,1340.0,651.8051,651.815,651.044,651.6766,1340.0
2024-02-22 14:00:00,659.74,660.96,659.66,660.35,1750.0,652.1511,653.3571,652.072,652.7541,1750.0
2024-02-22 14:10:00,660.46,661.19,660.46,660.5,2480.0,652.8628,653.5844,652.8628,652.9024,2480.0
2024-02-22 14:20:00,660.97,661.45,660.63,661.45,534.0,653.367,653.8414,653.0309,653.8414,534.0
2024-02-22 14:30:00,661.0,661.0,660.21,660.32,800.0,653.3966,653.3966,652.6157,652.7244,800.0
2024-02-22 14:40:00,660.18,660.18,658.97,658.97,1107.0,652.5861,652.5861,651.39,651.39,1107.0
2024-02-22 14:50:00,658.58,659.05,657.31,657.83,2247.0,651.0045,651.4691,649.7491,650.2631,2247.0
2024-02-22 15:00:00,658.38,658.82,657.85,658.19,1714.0,650.8068,651.2417,650.2829,650.6189,1714.0
2024-02-22 15:10:00,658.21,659.44,658.21,659.36,2360.0,650.6387,651.8546,650.6387,651.7755,2360.0
2024-02-22 15:20:00,659.66,660.87,659.51,660.42,3780.0,652.072,653.2681,651.9238,652.8233,3780.0
2024-02-22 15:30:00,660.12,661.78,659.72,661.78,2351.0,652.5267,654.1677,652.1313,654.1677,2351.0
2024-02-22 15:40:00,662.0,662.79,661.28,661.65,8588.0,654.3851,655.166,653.6734,654.0391,8588.0
2024-02-22 15:50:00,661.79,662.04,658.77,658.81,19186.0,654.1775,654.4247,651.1923,651.2318,19186.0
2024-02-23 09:30:00,663.0,665.44,660.24,661.32,8663.0,655.3736,657.7856,652.6454,653.7129,8663.0
2024-02-23 09:40:00,661.79,662.01,659.2,662.0,1060.0,654.1775,654.395,651.6173,654.3851,1060.0
2024-02-23 09:50:00,660.88,661.94,658.41,658.41,2342.0,653.278,654.3258,650.8364,650.8364,2342.0
2024-02-23 10:00:00,660.4,660.96,658.49,658.49,946.0,652.8035,653.3571,650.9155,650.9155,946.0
2024-02-23 10:10:00,659.71,661.89,658.27,661.88,2629.0,652.1215,654.2764,650.698,654.2665,2629.0
2024-02-23 10:20:00,662.39,664.79,661.68,662.87,8238.0,654.7706,657.143,654.0688,655.2451,8238.0
2024-02-23 10:30:00,662.84,663.82,662.42,663.82,1601.0,655.2155,656.1842,654.8003,656.1842,1601.0
2024-02-23 10:40:00,664.01,664.36,661.69,662.21,1943.0,656.372,656.718,654.0787,654.5927,1943.0
2024-02-23 10:50:00,662.07,662.8,660.89,661.6,2902.0,654.4543,655.1759,653.2879,653.9897,2902.0
2024-02-23 11:00:00,662.46,662.46,659.39,660.1,1296.0,654.8398,654.8398,651.8051,652.507,1296.0
2024-02-23 11:10:00,660.1,660.22,659.33,659.87,2317.0,652.507,652.6256,651.7458,652.2796,2317.0
2024-02-23 11:20:00,660.13,661.4,659.73,661.4,1295.0,652.5366,653.792,652.1412,653.792,1295.0
2024-02-23 11:30:00,661.12,662.27,661.12,662.27,600.0,653.5152,654.652,653.5152,654.652,600.0
2024-02-23 11:40:00,661.66,662.71,661.43,662.65,2627.0,654.049,655.087,653.8217,655.0276,2627.0
2024-02-23 11:50:00,662.65,663.11,662.21,662.49,1452.0,655.0276,655.4824,654.5927,654.8695,1452.0
2024-02-23 12:00:00,662.46,663.86,662.43,663.86,1300.0,654.8398,656.2237,654.8102,656.2237,1300.0
2024-02-23 12:10:00,663.64,663.94,663.12,663.88,2984.0,656.0063,656.3028,655.4922,656.2435,2984.0
2024-02-23 12:20:00,664.14,664.18,662.84,662.85,1441.0,656.5005,656.54,655.2155,655.2253,1441.0
2024-02-23 12:30:00,662.49,663.18,660.73,663.03,4501.0,654.8695,655.5515,653.1297,655.4033,4501.0
2024-02-23 12:40:00,663.31,663.8,662.78,663.79,1662.0,655.6801,656.1644,655.1561,656.1545,1662.0
2024-02-23 12:50:00,663.76,663.86,663.43,663.86,700.0,656.1249,656.2237,655.7987,656.2237,700.0
2024-02-23 13:00:00,663.82,663.82,663.81,663.82,100.0,656.1842,656.1842,656.1743,656.1842,100.0
2024-02-23 13:10:00,663.36,664.1,663.36,663.86,804.0,655.7295,656.461,655.7295,656.2237,804.0
2024-02-23 13:20:00,664.25,664.31,663.69,663.71,2110.0,656.6092,656.6685,656.0557,656.0755,2110.0
2024-02-23 13:30:00,663.55,664.21,663.55,664.18,711.0,655.9173,656.5697,655.9173,656.54,711.0
2024-02-23 13:40:00,664.13,664.41,663.96,664.26,1775.0,656.4906,656.7674,656.3226,656.6191,1775.0
2024-02-23 13:50:00,663.99,664.52,663.78,663.95,1150.0,656.3522,656.8761,656.1446,656.3127,1150.0
2024-02-23 14:00:00,663.69,663.96,662.81,663.17,1059.0,656.0557,656.3226,655.1858,655.5417,1059.0
2024-02-23 14:10:00,662.96,663.27,661.86,662.02,4720.0,655.3341,655.6405,654.2467,654.4049,4720.0
2024-02-23 14:20:00,662.09,662.41,660.86,661.41,2830.0,654.4741,654.7904,653.2582,653.8019,2830.0
2024-02-23 14:30:00,661.29,662.02,661.29,661.96,1550.0,653.6833,654.4049,653.6833,654.3456,1550.0
2024-02-23 14:40:00,661.76,662.12,661.39,661.7,1679.0,654.1479,654.5037,653.7821,654.0886,1679.0
2024-02-23 14:50:00,661.53,661.74,661.13,661.74,1118.0,653.9205,654.1281,653.5251,654.1281,1118.0
2024-02-23 15:00:00,661.18,661.29,660.47,660.5,1340.0,653.5746,653.6833,652.8727,652.9024,1340.0
2024-02-23 15:10:00,660.52,660.53,659.06,659.31,2500.0,652.9221,652.932,651.4789,651.7261,2500.0
2024-02-23 15:20:00,658.88,659.45,658.88,659.0,1885.0,651.301,651.8645,651.301,651.4196,1885.0
2024-02-23 15:30:00,659.0,660.0,659.0,659.62,4951.0,651.4196,652.4081,651.4196,652.0325,4951.0
2024-02-23 15:40:00,659.58,661.44,659.58,661.12,6539.0,651.993,653.8316,651.993,653.5152,6539.0
2024-02-23 15:50:00,661.44,661.88,658.0,658.16,35426.0,653.8316,654.2665,650.4311,650.5893,35426.0
2024-02-26 09:30:00,659.35,662.08,659.0,661.84,6013.0,651.7656,654.4642,651.4196,654.227,6013.0
2024-02-26 09:40:00,660.82,666.65,660.82,666.65,6394.0,653.2187,658.9816,653.2187,658.9816,6394.0
2024-02-26 09:50:00,666.42,667.63,665.0,667.63,2962.0,658.7543,659.9504,657.3506,659.9504,2962.0
2024-02-26 10:00:00,666.66,669.96,665.71,669.96,5533.0,658.9915,662.2536,658.0524,662.2536,5533.0
2024-02-26 10:10:00,669.99,671.35,669.83,670.76,6536.0,662.2832,663.6276,662.1251,663.0444,6536.0
2024-02-26 10:20:00,671.25,671.25,669.25,670.85,4838.0,663.5287,663.5287,661.5517,663.1333,4838.0
2024-02-26 10:30:00,670.49,673.1,669.67,672.17,8144.0,662.7775,665.3574,661.9669,664.4381,8144.0
2024-02-26 10:40:00,671.97,672.44,671.03,671.03,2755.0,664.2404,664.705,663.3113,663.3113,2755.0
2024-02-26 10:50:00,670.87,672.12,669.97,671.63,4866.0,663.1531,664.3887,662.2634,663.9043,4866.0
2024-02-26 11:00:00,671.63,672.39,671.0,672.02,6894.0,663.9043,664.6556,663.2816,664.2899,6894.0
2024-02-26 11:10:00,672.09,673.31,671.75,673.25,3538.0,664.3591,665.565,664.023,665.5057,3538.0
2024-02-26 11:20:00,673.16,673.16,671.94,672.09,2372.0,665.4167,665.4167,664.2108,664.3591,2372.0
2024-02-26 11:30:00,672.26,672.61,670.77,671.56,7461.0,664.5271,664.8731,663.0542,663.8352,7461.0
2024-02-26 11:40:00,672.08,672.22,670.17,671.56,5135.0,664.3492,664.4876,662.4611,663.8352,5135.0
2024-02-26 11:50:00,672.15,672.59,671.69,672.36,2971.0,664.4184,664.8533,663.9637,664.626,2971.0
2024-02-26 12:00:00,671.95,672.31,670.59,670.75,6397.0,664.2207,664.5765,662.8763,663.0345,6397.0
2024-02-26 12:10:00,670.38,672.37,670.38,671.68,1702.0,662.6687,664.6358,662.6687,663.9538,1702.0
2024-02-26 12:20:00,671.83,673.25,671.67,673.25,4046.0,664.102,665.5057,663.9439,665.5057,4046.0
2024-02-26 12:30:00,673.15,673.3,672.16,672.74,2500.0,665.4069,665.5551,664.4283,665.0016,2500.0
2024-02-26 12:40:00,672.43,672.84,672.43,672.56,618.0,664.6951,665.1004,664.6951,664.8237,618.0
2024-02-26 12:50:00,672.54,672.54,672.1,672.1,521.0,664.8039,664.8039,664.3689,664.3689,521.0
2024-02-26 13:00:00,672.28,673.12,672.13,673.12,6094.0,664.5469,665.3772,664.3986,665.3772,6094.0
2024-02-26 13:10:00,673.33,673.33,672.33,673.08,3839.0,665.5848,665.5848,664.5963,665.3377,3839.0
2024-02-26 13:20:00,672.33,672.63,671.51,671.82,3538.0,664.5963,664.8928,663.7857,664.0922,3538.0
2024-02-26 13:30:00,672.17,672.17,670.89,671.22,8879.0,664.4381,664.4381,663.1729,663.4991,8879.0
2024-02-26 13:40:00,671.49,672.56,671.42,671.98,5535.0,663.766,664.8237,663.6968,664.2503,5535.0
2024-02-26 13:50:00,672.02,672.22,671.69,672.21,1100.0,664.2899,664.4876,663.9637,664.4777,1100.0
2024-02-26 14:00:00,672.43,672.54,672.02,672.43,6275.0,664.6951,664.8039,664.2899,664.6951,6275.0
2024-02-26 14:10:00,671.97,672.39,671.44,671.57,14985.0,664.2404,664.6556,663.7165,663.845,14985.0
2024-02-26 14:20:00,671.0,673.02,671.0,672.98,3027.0,663.2816,665.2784,663.2816,665.2388,3027.0
2024-02-26 14:30:00,673.0,673.19,671.21,672.04,4223.0,665.2586,665.4464,663.4892,664.3096,4223.0
2024-02-26 14:40:00,672.37,672.8,671.54,672.46,601.0,664.6358,665.0609,663.8154,664.7248,601.0
2024-02-26 14:50:00,672.82,673.5,672.66,673.21,4106.0,665.0807,665.7528,664.9225,665.4662,4106.0
2024-02-26 15:00:00,673.0,673.17,672.85,672.98,2100.0,665.2586,665.4266,665.1103,665.2388,2100.0
2024-02-26 15:10:00,672.95,674.66,672.76,672.95,2701.0,665.2092,666.8995,665.0214,665.2092,2701.0
2024-02-26 15:20:00,673.51,673.81,672.98,673.21,3282.0,665.7627,666.0593,665.2388,665.4662,3282.0
2024-02-26 15:30:00,673.18,673.18,671.19,672.0,8496.0,665.4365,665.4365,663.4694,664.2701,8496.0
2024-02-26 15:40:00,671.49,673.27,671.46,672.61,8376.0,663.766,665.5255,663.7363,664.8731,8376.0
2024-02-26 15:50:00,672.83,672.84,670.79,670.98,29289.0,665.0905,665.1004,663.074,663.2618,29289.0
2024-02-27 09:30:00,676.0,681.75,675.0,678.03,9968.0,668.2241,673.9079,667.2356,670.2307,9968.0
2024-02-27 09:40:00,678.03,679.19,675.68,678.82,3455.0,670.2307,671.3774,667.9078,671.0116,3455.0
2024-02-27 09:50:00,677.96,678.32,676.65,677.74,3368.0,670.1615,670.5174,668.8666,669.9441,3368.0
2024-02-27 10:00:00,677.86,679.78,677.86,679.23,4593.0,670.0627,671.9606,670.0627,671.4169,4593.0
2024-02-27 10:10:00,678.98,681.15,678.98,680.03,5983.0,671.1698,673.3148,671.1698,672.2077,5983.0
2024-02-27 10:20:00,680.56,680.56,678.99,680.15,1627.0,672.7316,672.7316,671.1797,672.3263,1627.0
2024-02-27 10:30:00,680.1,680.65,679.18,679.18,3200.0,672.2769,672.8206,671.3675,671.3675,3200.0
2024-02-27 10:40:00,679.15,680.38,678.83,680.38,4917.0,671.3378,672.5537,671.0215,672.5537,4917.0
2024-02-27 10:50:00,680.98,680.98,679.39,680.18,3677.0,673.1468,673.1468,671.5751,672.356,3677.0
2024-02-27 11:00:00,680.77,682.75,680.77,682.6,5432.0,672.9392,674.8964,672.9392,674.7482,5432.0
2024-02-27 11:10:00,682.38,683.84,682.28,683.23,8328.0,674.5307,675.9739,674.4318,675.3709,8328.0
2024-02-27 11:20:00,683.56,683.59,681.71,681.71,5212.0,675.6971,675.7268,673.8684,673.8684,5212.0
2024-02-27 11:30:00,682.04,682.32,679.26,679.4,7076.0,674.1946,674.4714,671.4466,671.585,7076.0
2024-02-27 11:40:00,679.8,680.96,679.75,680.96,2624.0,671.9804,673.127,671.9309,673.127,2624.0
2024-02-27 11:50:00,681.04,681.79,680.19,680.19,3459.0,673.2061,673.9475,672.3659,672.3659,3459.0
2024-02-27 12:00:00,681.6,681.93,680.1,680.11,3436.0,673.7597,674.0859,672.2769,672.2868,3436.0
2024-02-27 12:10:00,680.6,680.7,679.76,679.98,1700.0,672.7712,672.87,671.9408,672.1583,1700.0
2024-02-27 12:20:00,680.2,680.75,679.48,680.49,2100.0,672.3758,672.9194,671.6641,672.6624,2100.0
2024-02-27 12:30:00,680.44,680.66,679.03,679.25,6743.0,672.613,672.8305,671.2192,671.4367,6743.0
2024-02-27 12:40:00,679.51,679.53,678.14,678.14,1400.0,671.6937,671.7135,670.3395,670.3395,1400.0
2024-02-27 12:50:00,678.12,679.49,678.11,678.53,7723.0,670.3197,671.6739,670.3098,670.725,7723.0
2024-02-27 13:00:00,677.39,680.48,677.39,680.07,5009.0,669.5981,672.6525,669.5981,672.2473,5009.0
2024-02-27 13:10:00,680.43,681.72,680.28,681.29,2011.0,672.6031,673.8783,672.4548,673.4532,2011.0
2024-02-27 13:20:00,680.67,680.92,679.51,680.09,9332.0,672.8404,673.0875,671.6937,672.267,9332.0
2024-02-27 13:30:00,680.1,680.1,678.47,679.25,2000.0,672.2769,672.2769,670.6657,671.4367,2000.0
2024-02-27 13:40:00,678.99,678.99,677.27,677.27,1900.0,671.1797,671.1797,669.4795,669.4795,1900.0
2024-02-27 13:50:00,677.25,677.59,674.35,675.06,5646.0,669.4597,669.7958,666.5931,667.2949,5646.0
2024-02-27 14:00:00,675.04,676.05,672.66,673.43,8585.0,667.2751,668.2735,664.9225,665.6836,8585.0
2024-02-27 14:10:00,673.65,674.92,673.53,674.1,6233.0,665.9011,667.1565,665.7825,666.3459,6233.0
2024-02-27 14:20:00,673.9,674.37,672.92,674.37,1972.0,666.1482,666.6128,665.1795,666.6128,1972.0
2024-02-27 14:30:00,673.95,674.88,673.95,674.2,2207.0,666.1977,667.117,666.1977,666.4448,2207.0
2024-02-27 14:40:00,674.29,674.29,673.24,673.43,4044.0,666.5338,666.5338,665.4958,665.6836,4044.0
2024-02-27 14:50:00,672.9,675.27,672.9,675.27,2810.0,665.1597,667.5025,665.1597,667.5025,2810.0
2024-02-27 15:00:00,675.88,676.38,675.34,676.33,1202.0,668.1055,668.5997,667.5717,668.5503,1202.0
2024-02-27 15:10:00,676.56,676.83,676.21,676.44,3000.0,668.7776,669.0445,668.4317,668.659,3000.0
2024-02-27 15:20:00,676.58,678.85,676.58,678.61,2766.0,668.7974,671.0413,668.7974,670.8041,2766.0
2024-02-27 15:30:00,678.91,678.91,676.83,677.49,3128.0,671.1006,671.1006,669.0445,669.6969,3128.0
2024-02-27 15:40:00,677.45,678.3,677.26,678.3,8966.0,669.6574,670.4976,669.4696,670.4976,8966.0
2024-02-27 15:50:00,678.2,678.59,676.5,676.5,15645.0,670.3988,670.7843,668.7183,668.7183,15645.0
2024-02-28 09:30:00,673.54,679.52,671.2,678.48,5566.0,665.7924,671.7036,663.4793,670.6756,5566.0
2024-02-28 09:40:00,681.51,683.39,681.51,682.3,2249.0,673.6707,675.5291,673.6707,674.4516,2249.0
2024-02-28 09:50:00,682.5,682.75,681.33,681.9,1597.0,674.6493,674.8964,673.4928,674.0562,1597.0
2024-02-28 10:00:00,680.94,683.12,680.87,682.5,3465.0,673.1073,675.2622,673.0381,674.6493,3465.0
2024-02-28 10:10:00,683.09,683.26,681.19,681.55,2550.0,675.2325,675.4006,673.3544,673.7102,2550.0
2024-02-28 10:20:00,681.01,681.11,680.12,680.79,3716.0,673.1765,673.2753,672.2967,672.959,3716.0
2024-02-28 10:30:00,681.44,683.65,681.44,682.57,1921.0,673.6015,675.7861,673.6015,674.7185,1921.0
2024-02-28 10:40:00,682.77,684.71,682.77,683.51,2079.0,674.9162,676.8339,674.9162,675.6477,2079.0
2024-02-28 10:50:00,685.77,686.41,685.03,686.09,4185.0,677.8817,678.5143,677.1502,678.198,4185.0
2024-02-28 11:00:00,686.12,687.47,686.12,686.95,5584.0,678.2277,679.5621,678.2277,679.0481,5584.0
2024-02-28 11:10:00,686.54,686.8,685.59,685.71,4079.0,678.6428,678.8999,677.7038,677.8224,4079.0
2024-02-28 11:20:00,685.56,686.42,685.56,686.11,2395.0,677.6741,678.5242,677.6741,678.2178,2395.0
2024-02-28 11:30:00,686.08,686.56,685.71,686.56,2744.0,678.1881,678.6626,677.8224,678.6626,2744.0
2024-02-28 11:40:00,686.42,686.74,685.56,685.64,2294.0,678.5242,678.8405,677.6741,677.7532,2294.0
2024-02-28 11:50:00,685.77,686.23,685.52,685.99,2100.0,677.8817,678.3364,677.6346,678.0992,2100.0
2024-02-28 12:00:00,685.71,686.14,685.47,685.99,1926.0,677.8224,678.2474,677.5851,678.0992,1926.0
2024-02-28 12:10:00,685.78,686.69,685.78,685.98,3926.0,677.8916,678.7911,677.8916,678.0893,3926.0
2024-02-28 12:20:00,685.82,686.2,685.47,686.2,3359.0,677.9311,678.3068,677.5851,678.3068,3359.0
2024-02-28 12:30:00,686.09,686.09,685.78,685.91,800.0,678.198,678.198,677.8916,678.0201,800.0
2024-02-28 12:40:00,686.27,687.89,686.21,687.89,2737.0,678.3759,679.9773,678.3166,679.9773,2737.0
2024-02-28 12:50:00,687.81,688.25,687.5,688.0,1800.0,679.8982,680.3332,679.5918,680.086,1800.0
2024-02-28 13:00:00,687.51,687.88,686.1,686.11,5131.0,679.6017,679.9674,678.2079,678.2178,5131.0
2024-02-28 13:10:00,685.96,686.97,685.96,686.69,2000.0,678.0695,679.0679,678.0695,678.7911,2000.0
2024-02-28 13:20:00,687.08,687.62,686.38,686.38,1677.0,679.1766,679.7104,678.4847,678.4847,1677.0
2024-02-28 13:30:00,687.73,688.3,687.12,687.24,2221.0,679.8192,680.3826,679.2162,679.3348,2221.0
2024-02-28 13:40:00,687.21,687.59,687.05,687.49,1132.0,679.3051,679.6808,679.147,679.5819,1132.0
2024-02-28 13:50:00,687.59,687.59,687.04,687.31,1546.0,679.6808,679.6808,679.1371,679.404,1546.0
2024-02-28 14:00:00,687.77,687.86,687.04,687.04,6763.0,679.8587,679.9477,679.1371,679.1371,6763.0
2024-02-28 14:10:00,687.1,687.9,686.55,687.89,9177.0,679.1964,679.9872,678.6527,679.9773,9177.0
2024-02-28 14:20:00,688.34,688.69,687.54,688.05,2294.0,680.4221,680.7681,679.6313,680.1355,2294.0
2024-02-28 14:30:00,687.93,687.94,687.07,687.07,3003.0,680.0169,680.0267,679.1667,679.1667,3003.0
2024-02-28 14:40:00,687.1,687.69,687.09,687.42,1228.0,679.1964,679.7796,679.1865,679.5127,1228.0
2024-02-28 14:50:00,687.1,688.31,687.04,688.07,2083.0,679.1964,680.3925,679.1371,680.1552,2083.0
2024-02-28 15:00:00,688.12,688.12,687.08,687.08,4811.0,680.2047,680.2047,679.1766,679.1766,4811.0
2024-02-28 15:10:00,687.1,687.39,686.99,687.2,3572.0,679.1964,679.4831,679.0877,679.2952,3572.0
2024-02-28 15:20:00,687.12,687.83,687.04,687.83,5875.0,679.2162,679.918,679.1371,679.918,5875.0
2024-02-28 15:30:00,687.63,687.7,685.71,686.21,9004.0,679.7203,679.7895,677.8224,678.3166,9004.0
2024-02-28 15:40:00,685.96,687.22,685.96,686.88,5152.0,678.0695,679.315,678.0695,678.9789,5152.0
2024-02-28 15:50:00,686.63,688.0,685.17,686.19,27994.0,678.7318,680.086,677.2886,678.2969,27994.0
2024-02-29 09:30:00,691.99,694.31,689.27,694.31,13089.0,684.0302,686.3235,681.3414,686.3235,13089.0
2024-02-29 09:40:00,693.02,694.45,691.13,692.59,7040.0,685.0483,686.4619,683.18,684.6232,7040.0
2024-02-29 09:50:00,693.04,695.0,690.19,694.92,4388.0,685.0681,687.0055,682.2509,686.9264,4388.0
2024-02-29 10:00:00,694.92,695.42,692.62,692.62,5164.0,686.9264,687.4207,684.6529,684.6529,5164.0
2024-02-29 10:10:00,691.58,692.15,686.19,687.63,4953.0,683.6249,684.1883,678.2969,679.7203,4953.0
2024-02-29 10:20:00,687.88,687.95,684.97,687.15,8365.0,679.9674,680.0366,677.0909,679.2458,8365.0
2024-02-29 10:30:00,687.49,689.0,686.92,688.7,1500.0,679.5819,681.0745,679.0185,680.778,1500.0
2024-02-29 10:40:00,689.09,689.53,686.86,688.2,2200.0,681.1635,681.5984,678.9592,680.2837,2200.0
2024-02-29 10:50:00,689.3,690.46,688.22,690.21,3045.0,681.3711,682.5178,680.3035,682.2706,3045.0
2024-02-29 11:00:00,690.62,691.64,689.1,691.14,4738.0,682.6759,683.6842,681.1734,683.1899,4738.0
2024-02-29 11:10:00,690.0,691.18,690.0,691.04,2265.0,682.063,683.2295,682.063,683.0911,2265.0
2024-02-29 11:20:00,690.48,691.09,690.3,690.89,1905.0,682.5375,683.1405,682.3596,682.9428,1905.0
2024-02-29 11:30:00,690.16,690.17,686.0,686.69,6337.0,682.2212,682.2311,678.1091,678.7911,6337.0
2024-02-29 11:40:00,685.57,687.87,684.67,687.87,975.0,677.684,679.9575,676.7944,679.9575,975.0
2024-02-29 11:50:00,688.24,689.62,687.11,688.43,963.0,680.3233,681.6874,679.2063,680.5111,963.0
2024-02-29 12:00:00,688.42,689.56,688.08,689.56,1852.0,680.5012,681.6281,680.1651,681.6281,1852.0
2024-02-29 12:10:00,688.86,689.71,687.43,687.47,3403.0,680.9362,681.7764,679.5226,679.5621,3403.0
2024-02-29 12:20:00,687.51,688.1,685.8,686.76,3932.0,679.6017,680.1849,677.9114,678.8603,3932.0
2024-02-29 12:30:00,686.91,686.98,686.12,686.94,1248.0,679.0086,679.0778,678.2277,679.0382,1248.0
2024-02-29 12:40:00,686.4,686.99,685.59,686.93,2230.0,678.5045,679.0877,677.7038,679.0284,2230.0
2024-02-29 12:50:00,687.14,688.9,687.14,687.99,1300.0,679.2359,680.9757,679.2359,680.0762,1300.0
2024-02-29 13:00:00,688.01,688.01,686.56,686.63,3817.0,680.0959,680.0959,678.6626,678.7318,3817.0
2024-02-29 13:10:00,687.29,688.11,686.81,687.42,2300.0,679.3842,680.1948,678.9097,679.5127,2300.0
2024-02-29 13:20:00,687.81,689.31,687.55,689.31,1975.0,679.8982,681.381,679.6412,681.381,1975.0
2024-02-29 13:30:00,689.32,689.56,688.35,689.06,2370.0,681.3909,681.6281,680.432,681.1339,2370.0
2024-02-29 13:40:00,688.5,689.45,687.95,689.45,2017.0,680.5803,681.5194,680.0366,681.5194,2017.0
2024-02-29 13:50:00,689.92,691.78,689.92,691.26,5704.0,681.984,683.8226,681.984,683.3085,5704.0
2024-02-29 14:00:00,690.92,692.29,690.82,692.26,3538.0,682.9725,684.3267,682.8736,684.297,3538.0
2024-02-29 14:10:00,691.96,692.03,691.25,692.03,853.0,684.0005,684.0697,683.2987,684.0697,853.0
2024-02-29 14:20:00,692.56,692.56,690.66,691.43,2845.0,684.5936,684.5936,682.7154,683.4766,2845.0
2024-02-29 14:30:00,691.46,692.03,691.17,691.99,700.0,683.5062,684.0697,683.2196,684.0302,700.0
2024-02-29 14:40:00,690.87,692.19,690.81,691.85,2300.0,682.923,684.2279,682.8637,683.8918,2300.0
2024-02-29 14:50:00,691.82,691.93,691.07,691.47,1760.0,683.8621,683.9708,683.1207,683.5161,1760.0
2024-02-29 15:00:00,691.61,692.87,691.55,692.46,3300.0,683.6545,684.9,683.5952,684.4947,3300.0
2024-02-29 15:10:00,692.81,693.15,692.43,692.83,3358.0,684.8407,685.1768,684.4651,684.8605,3358.0
2024-02-29 15:20:00,692.96,693.52,692.14,692.4,2876.0,684.989,685.5426,684.1784,684.4354,2876.0
2024-02-29 15:30:00,692.72,692.74,691.92,692.72,2900.0,684.7518,684.7715,683.961,684.7518,2900.0
2024-02-29 15:40:00,692.99,693.83,692.72,693.76,3420.0,685.0186,685.849,684.7518,685.7798,3420.0
2024-02-29 15:50:00,693.93,695.24,692.1,692.1,25656.0,685.9478,687.2428,684.1389,684.1389,25656.0
2024-03-01 09:30:00,693.45,697.15,691.09,691.74,9260.0,685.4734,689.1308,683.1405,683.783,9260.0
2024-03-01 09:40:00,691.44,694.42,690.83,691.36,7856.0,683.4865,686.4322,682.8835,683.4074,7856.0
2024-03-01 09:50:00,691.69,693.48,691.69,693.48,1600.0,683.7336,685.503,683.7336,685.503,1600.0
2024-03-01 10:00:00,694.27,697.67,694.11,697.08,8631.0,686.2839,689.6448,686.1258,689.0616,8631.0
2024-03-01 10:10:00,696.93,698.91,696.88,698.58,11295.0,688.9133,690.8706,688.8639,690.5443,11295.0
2024-03-01 10:20:00,698.83,700.59,698.74,700.0,5515.0,690.7915,692.5312,690.7025,691.948,5515.0
2024-03-01 10:30:00,699.85,699.85,696.77,697.33,5684.0,691.7997,691.7997,688.7552,689.3087,5684.0
2024-03-01 10:40:00,697.6,699.8,697.32,699.02,3881.0,689.5756,691.7503,689.2988,690.9793,3881.0
2024-03-01 10:50:00,699.8,701.08,699.8,700.5,5480.0,691.7503,693.0156,691.7503,692.4423,5480.0
2024-03-01 11:00:00,700.55,701.85,700.28,700.46,2351.0,692.4917,693.7767,692.2248,692.4027,2351.0
2024-03-01 11:10:00,700.01,700.09,698.89,699.17,3349.0,691.9579,692.037,690.8508,691.1276,3349.0
2024-03-01 11:20:00,699.69,699.92,698.36,698.77,2355.0,691.6416,691.8689,690.3269,690.7322,2355.0
2024-03-01 11:30:00,698.31,698.31,695.92,696.71,2100.0,690.2775,690.2775,687.9149,688.6959,2100.0
2024-03-01 11:40:00,697.14,697.14,696.65,696.67,1038.0,689.1209,689.1209,688.6365,688.6563,1038.0
2024-03-01 11:50:00,697.51,698.56,697.33,697.51,3395.0,689.4867,690.5246,689.3087,689.4867,3395.0
2024-03-01 12:00:00,697.91,697.91,696.42,696.43,300.0,689.8821,689.8821,688.4092,688.4191,300.0
2024-03-01 12:10:00,696.09,696.74,695.89,696.67,2507.0,688.083,688.7255,687.8853,688.6563,2507.0
2024-03-01 12:20:00,696.72,697.21,696.61,697.2,1019.0,688.7057,689.1901,688.597,689.1802,1019.0
2024-03-01 12:30:00,697.18,697.8,696.94,696.94,1289.0,689.1605,689.7733,688.9232,688.9232,1289.0
2024-03-01 12:40:00,696.27,697.85,696.27,697.35,1765.0,688.2609,689.8227,688.2609,689.3285,1765.0
2024-03-01 12:50:00,697.51,697.95,697.37,697.54,2891.0,689.4867,689.9216,689.3483,689.5163,2891.0
2024-03-01 13:00:00,697.37,697.37,695.92,695.92,1505.0,689.3483,689.3483,687.9149,687.9149,1505.0
2024-03-01 13:10:00,695.94,697.13,695.93,696.19,3704.0,687.9347,689.111,687.9248,688.1818,3704.0
2024-03-01 13:20:00,695.7,696.85,695.69,696.05,3889.0,687.6975,688.8342,687.6876,688.0434,3889.0
2024-03-01 13:30:00,695.54,696.14,695.37,696.14,2232.0,687.5393,688.1324,687.3713,688.1324,2232.0
2024-03-01 13:40:00,696.7,697.84,696.68,696.84,1700.0,688.686,689.8129,688.6662,688.8244,1700.0
2024-03-01 13:50:00,696.81,698.35,696.03,698.35,2042.0,688.7947,690.317,688.0237,690.317,2042.0
2024-03-01 14:00:00,698.3,699.62,698.16,698.17,1623.0,690.2676,691.5724,690.1292,690.1391,1623.0
2024-03-01 14:10:00,698.15,698.53,697.53,698.28,602.0,690.1193,690.4949,689.5064,690.2478,602.0
2024-03-01 14:20:00,697.83,697.88,697.01,697.58,1425.0,689.803,689.8524,688.9924,689.5559,1425.0
2024-03-01 14:30:00,697.98,698.6,697.8,698.47,1903.0,689.9512,690.5641,689.7733,690.4356,1903.0
2024-03-01 14:40:00,698.87,699.75,698.87,699.61,1100.0,690.831,691.7009,690.831,691.5625,1100.0
2024-03-01 14:50:00,699.66,701.71,699.35,701.71,1852.0,691.6119,693.6383,691.3055,693.6383,1852.0
2024-03-01 15:00:00,701.68,701.71,699.14,699.24,3145.0,693.6087,693.6383,691.0979,691.1968,3145.0
2024-03-01 15:10:00,699.3,699.64,699.05,699.52,666.0,691.2561,691.5922,691.0089,691.4735,666.0
2024-03-01 15:20:00,699.77,700.23,698.55,699.54,3705.0,691.7207,692.1754,690.5147,691.4933,3705.0
2024-03-01 15:30:00,700.17,701.39,700.17,700.84,4616.0,692.1161,693.322,692.1161,692.7784,4616.0
2024-03-01 15:40:00,700.32,701.5,700.19,701.0,8005.0,692.2643,693.4308,692.1358,692.9365,8005.0
2024-03-01 15:50:00,701.15,702.68,700.48,700.56,11885.0,693.0848,694.5972,692.4225,692.5016,11885.0
2024-03-04 09:30:00,708.88,721.0,706.0,721.0,19721.0,700.7259,712.7065,697.879,712.7065,19721.0
2024-03-04 09:40:00,723.23,724.98,719.53,722.0,8537.0,714.9108,716.6407,711.2534,713.695,8537.0
2024-03-04 09:50:00,721.38,727.85,721.17,727.85,4533.0,713.0821,719.4777,712.8745,719.4777,4533.0
2024-03-04 10:00:00,726.66,727.85,725.37,726.8,13326.0,718.3013,719.4777,717.0262,718.4397,13326.0
2024-03-04 10:10:00,726.6,732.37,725.88,726.5,14280.0,718.242,723.9457,717.5303,718.1432,14280.0
2024-03-04 10:20:00,726.79,731.28,726.73,730.1,7964.0,718.4299,722.8682,718.3705,721.7018,7964.0
2024-03-04 10:30:00,729.97,730.5,724.73,724.74,3774.0,721.5733,722.0972,716.3935,716.4034,3774.0
2024-03-04 10:40:00,725.04,730.84,725.04,730.76,15455.0,716.7,722.4333,716.7,722.3542,15455.0
2024-03-04 10:50:00,731.07,731.07,728.91,728.91,4115.0,722.6606,722.6606,720.5255,720.5255,4115.0
2024-03-04 11:00:00,728.56,728.68,726.83,727.37,3732.0,720.1795,720.2981,718.4694,719.0032,3732.0
2024-03-04 11:10:00,727.39,727.39,725.37,725.98,2909.0,719.023,719.023,717.0262,717.6292,2909.0
2024-03-04 11:20:00,725.29,725.29,722.62,722.72,4716.0,716.9471,716.9471,714.3078,714.4067,4716.0
2024-03-04 11:30:00,722.71,725.18,722.7,725.18,6697.0,714.3968,716.8384,714.3869,716.8384,6697.0
2024-03-04 11:40:00,724.44,725.26,722.45,722.45,3566.0,716.1069,716.9175,714.1398,714.1398,3566.0
2024-03-04 11:50:00,722.2,722.33,721.05,722.14,1763.0,713.8927,714.0212,712.7559,713.8333,1763.0
2024-03-04 12:00:00,722.53,722.53,719.69,720.89,4180.0,714.2189,714.2189,711.4115,712.5977,4180.0
2024-03-04 12:10:00,721.64,721.71,720.35,721.15,808.0,713.3391,713.4083,712.0639,712.8547,808.0
2024-03-04 12:20:00,721.78,722.54,721.6,722.34,3244.0,713.4775,714.2287,713.2996,714.031,3244.0
2024-03-04 12:30:00,722.53,723.78,722.02,722.02,5191.0,714.2189,715.4545,713.7147,713.7147,5191.0
2024-03-04 12:40:00,722.14,722.41,721.59,722.32,1337.0,713.8333,714.1002,713.2897,714.0113,1337.0
2024-03-04 12:50:00,722.33,722.43,721.13,721.13,2852.0,714.0212,714.12,712.835,712.835,2852.0
2024-03-04 13:00:00,721.55,721.84,718.92,719.98,5015.0,713.2501,713.5368,710.6504,711.6982,5015.0
2024-03-04 13:10:00,719.65,720.91,719.18,720.91,1223.0,711.372,712.6175,710.9074,712.6175,1223.0
2024-03-04 13:20:00,720.06,722.56,720.05,721.64,2959.0,711.7773,714.2485,711.7674,713.3391,2959.0
2024-03-04 13:30:00,722.3,722.7,721.55,721.56,3366.0,713.9915,714.3869,713.2501,713.26,3366.0
2024-03-04 13:40:00,721.51,721.78,720.85,720.96,1448.0,713.2106,713.4775,712.5582,712.6669,1448.0
2024-03-04 13:50:00,721.28,721.3,720.13,720.13,2946.0,712.9832,713.003,711.8465,711.8465,2946.0
2024-03-04 14:00:00,719.59,720.3,719.52,719.92,2633.0,711.3127,712.0145,711.2435,711.6389,2633.0
2024-03-04 14:10:00,720.07,720.47,719.67,720.21,3765.0,711.7872,712.1826,711.3918,711.9255,3765.0
2024-03-04 14:20:00,719.37,719.38,717.88,719.15,1450.0,711.0952,711.1051,709.6223,710.8777,1450.0
2024-03-04 14:30:00,718.47,720.55,718.01,720.15,3938.0,710.2056,712.2616,709.7508,711.8662,3938.0
2024-03-04 14:40:00,720.72,720.93,719.26,719.26,3346.0,712.4297,712.6373,710.9865,710.9865,3346.0
2024-03-04 14:50:00,719.88,719.88,717.84,718.59,1300.0,711.5993,711.5993,709.5828,710.3242,1300.0
2024-03-04 15:00:00,717.68,718.54,717.22,717.54,1470.0,709.4246,710.2748,708.9699,709.2863,1470.0
2024-03-04 15:10:00,717.35,718.61,717.35,718.61,2154.0,709.0984,710.3439,709.0984,710.3439,2154.0
2024-03-04 15:20:00,718.16,718.23,716.48,716.75,3882.0,709.8991,709.9683,708.2384,708.5053,3882.0
2024-03-04 15:30:00,716.73,716.96,713.67,715.05,3348.0,708.4856,708.7129,705.4608,706.8249,3348.0
2024-03-04 15:40:00,715.58,715.58,712.71,712.83,4267.0,707.3488,707.3488,704.5118,704.6304,4267.0
2024-03-04 15:50:00,713.11,714.65,712.31,712.31,21785.0,704.9072,706.4295,704.1164,704.1164,21785.0
2024-03-05 09:30:00,700.0,702.19,695.94,701.6,18695.0,691.948,694.1128,687.9347,693.5296,18695.0
2024-03-05 09:40:00,701.49,704.77,699.94,699.94,8597.0,693.4209,696.6631,691.8887,691.8887,8597.0
2024-03-05 09:50:00,698.49,700.43,697.48,698.27,14470.0,690.4554,692.3731,689.457,690.2379,14470.0
2024-03-05 10:00:00,698.45,700.0,696.95,698.75,4743.0,690.4158,691.948,688.9331,690.7124,4743.0
2024-03-05 10:10:00,697.5,697.75,692.66,693.95,5703.0,689.4768,689.7239,684.6924,685.9676,5703.0
2024-03-05 10:20:00,694.14,695.01,690.37,694.17,25701.0,686.1554,687.0154,682.4288,686.1851,25701.0
2024-03-05 10:30:00,694.09,694.51,687.24,689.58,16947.0,686.106,686.5212,679.3348,681.6479,16947.0
2024-03-05 10:40:00,689.89,690.17,684.7,685.11,10600.0,681.9543,682.2311,676.824,677.2293,10600.0
2024-03-05 10:50:00,685.13,690.01,684.14,690.01,7817.0,677.2491,682.0729,676.2704,682.0729,7817.0
2024-03-05 11:00:00,690.66,693.05,688.8,691.59,8968.0,682.7154,685.078,680.8768,683.6348,8968.0
2024-03-05 11:10:00,690.2,691.17,688.51,688.51,5426.0,682.2607,683.2196,680.5902,680.5902,5426.0
2024-03-05 11:20:00,688.28,688.28,685.92,687.71,3877.0,680.3628,680.3628,678.03,679.7994,3877.0
2024-03-05 11:30:00,687.7,688.51,685.27,685.72,5624.0,679.7895,680.5902,677.3875,677.8323,5624.0
2024-03-05 11:40:00,685.28,685.76,682.25,684.01,5959.0,677.3973,677.8718,674.4022,676.1419,5959.0
2024-03-05 11:50:00,683.82,685.18,683.59,684.7,5840.0,675.9541,677.2985,675.7268,676.824,5840.0
2024-03-05 12:00:00,684.73,686.22,684.72,684.98,4075.0,676.8537,678.3265,676.8438,677.1008,4075.0
2024-03-05 12:10:00,685.06,686.82,684.81,685.18,9155.0,677.1799,678.9196,676.9327,677.2985,9155.0
2024-03-05 12:20:00,685.4,686.57,685.29,686.14,3974.0,677.516,678.6725,677.4072,678.2474,3974.0
2024-03-05 12:30:00,685.9,685.9,682.39,682.69,5147.0,678.0102,678.0102,674.5406,674.8371,5147.0
2024-03-05 12:40:00,682.25,683.28,681.45,682.75,3487.0,674.4022,675.4203,673.6114,674.8964,3487.0
2024-03-05 12:50:00,682.16,684.07,681.96,684.07,1786.0,674.3132,676.2013,674.1155,676.2013,1786.0
2024-03-05 13:00:00,683.06,683.28,683.06,683.27,538.0,675.2029,675.4203,675.2029,675.4105,538.0
2024-03-05 13:10:00,682.25,682.6,681.16,681.16,3630.0,674.4022,674.7482,673.3247,673.3247,3630.0
2024-03-05 13:20:00,681.03,683.41,680.49,683.3,4123.0,673.1962,675.5488,672.6624,675.4401,4123.0
2024-03-05 13:30:00,683.28,684.28,681.88,682.0,5020.0,675.4203,676.4088,674.0364,674.1551,5020.0
2024-03-05 13:40:00,681.83,682.64,680.18,680.18,3756.0,673.987,674.7877,672.356,672.356,3756.0
2024-03-05 13:50:00,680.13,680.57,679.02,679.89,4035.0,672.3066,672.7415,671.2093,672.0693,4035.0
2024-03-05 14:00:00,679.99,681.19,679.57,681.19,5487.0,672.1682,673.3544,671.753,673.3544,5487.0
2024-03-05 14:10:00,680.72,681.45,679.99,679.99,2600.0,672.8898,673.6114,672.1682,672.1682,2600.0
2024-03-05 14:20:00,679.78,680.39,679.0,679.01,3419.0,671.9606,672.5636,671.1896,671.1995,3419.0
2024-03-05 14:30:00,678.6,678.89,678.14,678.66,4115.0,670.7942,671.0808,670.3395,670.8535,4115.0
2024-03-05 14:40:00,678.66,679.26,676.73,676.99,4016.0,670.8535,671.4466,668.9457,669.2027,4016.0
2024-03-05 14:50:00,676.91,677.25,676.26,676.46,2975.0,669.1236,669.4597,668.4811,668.6788,2975.0
2024-03-05 15:00:00,676.51,676.89,674.14,674.14,10974.0,668.7282,669.1038,666.3855,666.3855,10974.0
2024-03-05 15:10:00,674.16,675.93,673.56,675.93,10971.0,666.4052,668.1549,665.8121,668.1549,10971.0
2024-03-05 15:20:00,676.01,676.49,675.17,675.47,4145.0,668.234,668.7084,667.4036,667.7002,4145.0
2024-03-05 15:30:00,675.21,676.96,675.03,676.38,10461.0,667.4432,669.173,667.2652,668.5997,10461.0
2024-03-05 15:40:00,675.77,677.77,675.4,677.68,11068.0,667.9967,669.9737,667.631,669.8848,11068.0
2024-03-05 15:50:00,677.52,680.73,676.55,679.37,45308.0,669.7266,672.8997,668.7678,671.5553,45308.0
2024-03-06 09:30:00,687.42,689.09,681.15,681.18,13205.0,679.5127,681.1635,673.3148,673.3445,13205.0
2024-03-06 09:40:00,680.97,680.97,676.0,677.68,7582.0,673.1369,673.1369,668.2241,669.8848,7582.0
2024-03-06 09:50:00,676.92,678.35,676.06,678.35,3626.0,669.1335,670.547,668.2834,670.547,3626.0
2024-03-06 10:00:00,677.76,679.34,675.0,678.74,6396.0,669.9638,671.5257,667.2356,670.9326,6396.0
2024-03-06 10:10:00,679.47,683.47,679.47,681.9,9600.0,671.6542,675.6082,671.6542,674.0562,9600.0
2024-03-06 10:20:00,681.76,681.77,679.57,679.99,4924.0,673.9178,673.9277,671.753,672.1682,4924.0
2024-03-06 10:30:00,679.46,680.25,677.55,680.0,2579.0,671.6443,672.4252,669.7563,672.1781,2579.0
2024-03-06 10:40:00,679.8,680.9,679.18,679.18,4447.0,671.9804,673.0677,671.3675,671.3675,4447.0
2024-03-06 10:50:00,679.87,680.46,678.27,680.15,3587.0,672.0496,672.6328,670.468,672.3263,3587.0
2024-03-06 11:00:00,680.48,681.41,680.38,681.07,1987.0,672.6525,673.5719,672.5537,673.2358,1987.0
2024-03-06 11:10:00,681.41,682.09,681.04,681.63,2762.0,673.5719,674.244,673.2061,673.7893,2762.0
2024-03-06 11:20:00,681.23,681.35,680.14,680.7,1557.0,673.3939,673.5125,672.3165,672.87,1557.0
2024-03-06 11:30:00,680.71,680.95,679.88,680.94,3172.0,672.8799,673.1171,672.0595,673.1073,3172.0
2024-03-06 11:40:00,680.74,681.71,680.74,681.07,1924.0,672.9096,673.8684,672.9096,673.2358,1924.0
2024-03-06 11:50:00,681.55,682.69,680.04,680.04,4117.0,673.7102,674.8371,672.2176,672.2176,4117.0
2024-03-06 12:00:00,680.37,680.69,680.0,680.01,3536.0,672.5438,672.8601,672.1781,672.188,3536.0
2024-03-06 12:10:00,680.03,681.38,680.03,681.29,1761.0,672.2077,673.5422,672.2077,673.4532,1761.0
2024-03-06 12:20:00,680.72,681.97,680.03,680.54,2178.0,672.8898,674.1254,672.2077,672.7119,2178.0
2024-03-06 12:30:00,680.66,681.34,680.01,680.02,2066.0,672.8305,673.5027,672.188,672.1978,2066.0
2024-03-06 12:40:00,680.01,680.26,679.45,680.0,3321.0,672.188,672.4351,671.6344,672.1781,3321.0
2024-03-06 12:50:00,679.56,680.4,679.27,680.4,873.0,671.7431,672.5735,671.4565,672.5735,873.0
2024-03-06 13:00:00,679.69,679.99,679.56,679.56,594.0,671.8716,672.1682,671.7431,671.7431,594.0
2024-03-06 13:10:00,679.29,680.27,679.28,680.27,2725.0,671.4762,672.445,671.4664,672.445,2725.0
2024-03-06 13:20:00,680.39,681.69,680.22,681.13,4367.0,672.5636,673.8486,672.3955,673.2951,4367.0
2024-03-06 13:30:00,680.78,680.8,676.38,677.5,3717.0,672.9491,672.9689,668.5997,669.7068,3717.0
2024-03-06 13:40:00,678.26,679.64,676.62,676.75,2596.0,670.4581,671.8222,668.8369,668.9655,2596.0
2024-03-06 13:50:00,676.36,678.66,676.36,678.21,2694.0,668.5799,670.8535,668.5799,670.4087,2694.0
2024-03-06 14:00:00,678.29,678.5,676.87,678.41,3443.0,670.4877,670.6953,669.0841,670.6064,3443.0
2024-03-06 14:10:00,678.05,678.11,673.25,676.79,6822.0,670.2505,670.3098,665.5057,669.005,6822.0
2024-03-06 14:20:00,676.88,678.42,676.59,678.42,3300.0,669.094,670.6162,668.8073,670.6162,3300.0
2024-03-06 14:30:00,678.98,678.98,676.54,677.1,1637.0,671.1698,671.1698,668.7579,669.3114,1637.0
2024-03-06 14:40:00,676.67,677.33,675.88,675.88,2774.0,668.8864,669.5388,668.1055,668.1055,2774.0
2024-03-06 14:50:00,676.2,676.97,674.68,675.66,2911.0,668.4218,669.1829,666.9193,667.888,2911.0
2024-03-06 15:00:00,674.83,676.75,674.65,676.66,2929.0,667.0675,668.9655,666.8896,668.8765,2929.0
2024-03-06 15:10:00,676.21,677.53,675.6,676.48,2518.0,668.4317,669.7365,667.8287,668.6986,2518.0
2024-03-06 15:20:00,676.55,676.89,675.66,676.82,7944.0,668.7678,669.1038,667.888,669.0346,7944.0
2024-03-06 15:30:00,676.95,677.25,675.02,676.96,11701.0,669.1632,669.4597,667.2554,669.173,11701.0
2024-03-06 15:40:00,676.82,677.9,676.82,677.15,4921.0,669.0346,670.1022,669.0346,669.3609,4921.0
2024-03-06 15:50:00,677.1,677.68,674.92,677.21,22982.0,669.3114,669.8848,667.1565,669.4202,22982.0
2024-03-07 09:30:00,683.86,686.55,683.86,685.56,6318.0,675.9937,678.6527,675.9937,677.6741,6318.0
2024-03-07 09:40:00,685.07,685.72,681.74,682.73,2725.0,677.1898,677.8323,673.8981,674.8767,2725.0
2024-03-07 09:50:00,682.06,683.95,681.51,682.83,3123.0,674.2144,676.0826,673.6707,674.9755,3123.0
2024-03-07 10:00:00,682.28,682.48,676.5,676.5,5383.0,674.4318,674.6295,668.7183,668.7183,5383.0
2024-03-07 10:10:00,676.73,678.91,676.18,676.19,7898.0,668.9457,671.1006,668.402,668.4119,7898.0
2024-03-07 10:20:00,675.85,676.53,673.91,675.39,10732.0,668.0758,668.748,666.1581,667.6211,10732.0
2024-03-07 10:30:00,675.01,675.4,674.24,674.75,7543.0,667.2455,667.631,666.4843,666.9885,7543.0
2024-03-07 10:40:00,675.15,677.11,674.84,674.97,10483.0,667.3839,669.3213,667.0774,667.2059,10483.0
2024-03-07 10:50:00,675.83,675.83,673.48,674.8,4372.0,668.056,668.056,665.7331,667.0379,4372.0
2024-03-07 11:00:00,674.79,674.79,672.0,672.44,3398.0,667.028,667.028,664.2701,664.705,3398.0
2024-03-07 11:10:00,672.03,672.45,671.48,671.56,4779.0,664.2997,664.7149,663.7561,663.8352,4779.0
2024-03-07 11:20:00,671.95,672.67,671.95,672.61,1546.0,664.2207,664.9324,664.2207,664.8731,1546.0
2024-03-07 11:30:00,671.68,672.62,670.45,671.98,4624.0,663.9538,664.883,662.7379,664.2503,4624.0
2024-03-07 11:40:00,672.25,672.67,671.8,671.84,4303.0,664.5172,664.9324,664.0724,664.1119,4303.0
2024-03-07 11:50:00,671.86,675.07,671.86,674.6,2890.0,664.1317,667.3048,664.1317,666.8402,2890.0
2024-03-07 12:00:00,675.8,675.97,674.81,675.04,5213.0,668.0264,668.1944,667.0478,667.2751,5213.0
2024-03-07 12:10:00,675.04,675.67,673.98,675.37,5478.0,667.2751,667.8979,666.2273,667.6013,5478.0
2024-03-07 12:20:00,675.73,675.73,674.22,674.54,3408.0,667.9572,667.9572,666.4646,666.7809,3408.0
2024-03-07 12:30:00,674.34,675.27,673.63,675.26,2788.0,666.5832,667.5025,665.8813,667.4926,2788.0
2024-03-07 12:40:00,675.26,675.27,673.72,674.85,5884.0,667.4926,667.5025,665.9703,667.0873,5884.0
2024-03-07 12:50:00,674.84,676.85,674.84,675.61,4686.0,667.0774,669.0643,667.0774,667.8386,4686.0
2024-03-07 13:00:00,675.41,676.28,675.41,676.27,2175.0,667.6409,668.5009,667.6409,668.491,2175.0
2024-03-07 13:10:00,676.48,677.14,676.03,676.52,1438.0,668.6986,669.351,668.2537,668.7381,1438.0
2024-03-07 13:20:00,677.49,677.49,676.1,677.2,2137.0,669.6969,669.6969,668.3229,669.4103,2137.0
2024-03-07 13:30:00,677.13,677.22,676.02,676.08,3274.0,669.3411,669.43,668.2439,668.3032,3274.0
2024-03-07 13:40:00,676.08,678.27,675.5,678.27,5964.0,668.3032,670.468,667.7298,670.468,5964.0
2024-03-07 13:50:00,678.49,678.74,678.49,678.74,690.0,670.6854,670.9326,670.6854,670.9326,690.0
2024-03-07 14:00:00,679.38,679.84,678.62,678.62,2626.0,671.5652,672.0199,670.8139,670.8139,2626.0
2024-03-07 14:10:00,679.08,679.51,678.24,679.51,3294.0,671.2687,671.6937,670.4383,671.6937,3294.0
2024-03-07 14:20:00,678.64,678.95,678.27,678.27,2278.0,670.8337,671.1401,670.468,670.468,2278.0
2024-03-07 14:30:00,678.18,678.81,677.78,678.53,1969.0,670.379,671.0018,669.9836,670.725,1969.0
2024-03-07 14:40:00,678.66,678.68,677.62,677.7,2816.0,670.8535,670.8733,669.8254,669.9045,2816.0
2024-03-07 14:50:00,677.93,678.08,677.51,677.51,1790.0,670.1319,670.2802,669.7167,669.7167,1790.0
2024-03-07 15:00:00,676.99,677.04,676.47,676.64,1632.0,669.2027,669.2521,668.6887,668.8567,1632.0
2024-03-07 15:10:00,677.37,677.83,676.87,677.83,3969.0,669.5783,670.033,669.0841,670.033,3969.0
2024-03-07 15:20:00,677.67,678.79,677.65,678.79,1511.0,669.8749,670.982,669.8551,670.982,1511.0
2024-03-07 15:30:00,678.63,678.74,677.96,677.96,1999.0,670.8238,670.9326,670.1615,670.1615,1999.0
2024-03-07 15:40:00,678.56,678.81,678.07,678.22,1945.0,670.7546,671.0018,670.2703,670.4185,1945.0
2024-03-07 15:50:00,678.79,679.32,677.85,678.68,14211.0,670.982,671.5059,670.0528,670.8733,14211.0
2024-03-08 09:30:00,681.93,686.54,681.93,685.37,3732.0,674.0859,678.6428,674.0859,677.4863,3732.0
2024-03-08 09:40:00,685.0,686.42,683.92,685.69,2372.0,677.1206,678.5242,676.053,677.8026,2372.0
2024-03-08 09:50:00,684.98,687.71,684.98,687.3,5241.0,677.1008,679.7994,677.1008,679.3941,5241.0
2024-03-08 10:00:00,687.89,688.87,687.16,688.6,2912.0,679.9773,680.946,679.2557,680.6791,2912.0
2024-03-08 10:10:00,688.73,689.61,687.98,689.18,6170.0,680.8077,681.6775,680.0663,681.2525,6170.0
2024-03-08 10:20:00,688.76,689.16,687.98,687.98,2251.0,680.8373,681.2327,680.0663,680.0663,2251.0
2024-03-08 10:30:00,687.94,687.94,685.73,686.26,2864.0,680.0267,680.0267,677.8422,678.3661,2864.0
2024-03-08 10:40:00,686.61,690.59,686.61,690.59,2379.0,678.712,682.6463,678.712,682.6463,2379.0
2024-03-08 10:50:00,691.13,692.31,691.13,692.22,1316.0,683.18,684.3465,683.18,684.2575,1316.0
2024-03-08 11:00:00,692.22,692.22,689.67,690.27,3548.0,684.2575,684.2575,681.7368,682.3299,3548.0
2024-03-08 11:10:00,690.25,691.31,690.25,690.48,3647.0,682.3102,683.358,682.3102,682.5375,3647.0
2024-03-08 11:20:00,690.48,691.02,688.13,688.13,4556.0,682.5375,683.0713,680.2146,680.2146,4556.0
2024-03-08 11:30:00,687.59,687.91,685.42,685.81,2007.0,679.6808,679.9971,677.5357,677.9212,2007.0
2024-03-08 11:40:00,687.44,688.27,686.93,687.88,3576.0,679.5325,680.3529,679.0284,679.9674,3576.0
2024-03-08 11:50:00,688.01,688.42,687.29,687.5,1443.0,680.0959,680.5012,679.3842,679.5918,1443.0
2024-03-08 12:00:00,687.75,688.41,686.3,688.41,614.0,679.8389,680.4913,678.4056,680.4913,614.0
2024-03-08 12:10:00,686.98,687.51,686.33,687.44,2519.0,679.0778,679.6017,678.4353,679.5325,2519.0
2024-03-08 12:20:00,686.41,686.7,686.19,686.26,4071.0,678.5143,678.801,678.2969,678.3661,4071.0
2024-03-08 12:30:00,687.45,688.02,686.87,688.02,400.0,679.5424,680.1058,678.969,680.1058,400.0
2024-03-08 12:40:00,687.39,687.8,686.39,686.39,1216.0,679.4831,679.8883,678.4946,678.4946,1216.0
2024-03-08 12:50:00,686.29,686.99,684.54,684.54,1560.0,678.3957,679.0877,676.6658,676.6658,1560.0
2024-03-08 13:00:00,684.41,684.41,682.4,683.66,3017.0,676.5373,676.5373,674.5505,675.796,3017.0
2024-03-08 13:10:00,683.97,684.14,682.88,683.58,1089.0,676.1024,676.2704,675.0249,675.7169,1089.0
2024-03-08 13:20:00,682.85,682.85,680.92,680.92,900.0,674.9953,674.9953,673.0875,673.0875,900.0
2024-03-08 13:30:00,680.85,681.42,678.02,678.02,1112.0,673.0183,673.5817,670.2208,670.2208,1112.0
2024-03-08 13:40:00,677.4,677.98,676.38,677.96,2648.0,669.608,670.1813,668.5997,670.1615,2648.0
2024-03-08 13:50:00,677.58,678.28,676.68,676.68,2304.0,669.7859,670.4779,668.8963,668.8963,2304.0
2024-03-08 14:00:00,677.66,679.16,677.66,678.96,2743.0,669.865,671.3477,669.865,671.15,2743.0
2024-03-08 14:10:00,678.95,680.88,678.95,680.82,2285.0,671.1401,673.0479,671.1401,672.9886,2285.0
2024-03-08 14:20:00,681.88,681.88,681.49,681.85,400.0,674.0364,674.0364,673.6509,674.0068,400.0
2024-03-08 14:30:00,682.48,684.12,682.47,683.59,2013.0,674.6295,676.2507,674.6197,675.7268,2013.0
2024-03-08 14:40:00,683.43,684.55,683.43,684.2,1772.0,675.5686,676.6757,675.5686,676.3298,1772.0
2024-03-08 14:50:00,684.58,684.58,682.02,682.02,5757.0,676.7054,676.7054,674.1748,674.1748,5757.0
2024-03-08 15:00:00,682.55,683.04,681.33,681.33,2329.0,674.6987,675.1831,673.4928,673.4928,2329.0
2024-03-08 15:10:00,680.04,680.56,680.04,680.19,615.0,672.2176,672.7316,672.2176,672.3659,615.0
2024-03-08 15:20:00,680.24,680.62,678.76,678.76,2783.0,672.4153,672.7909,670.9523,670.9523,2783.0
2024-03-08 15:30:00,679.05,679.32,678.11,678.11,3074.0,671.239,671.5059,670.3098,670.3098,3074.0
2024-03-08 15:40:00,678.18,678.49,677.2,677.39,5106.0,670.379,670.6854,669.4103,669.5981,5106.0
2024-03-08 15:50:00,677.09,677.14,674.41,676.42,50141.0,669.3015,669.351,666.6524,668.6393,50141.0
2024-03-11 09:30:00,669.73,669.73,663.24,663.24,12971.0,662.0262,662.0262,655.6109,655.6109,12971.0
2024-03-11 09:40:00,662.66,665.64,661.5,661.5,9840.0,655.0375,657.9833,653.8909,653.8909,9840.0
2024-03-11 09:50:00,662.75,663.65,656.76,656.76,31547.0,655.1265,656.0161,649.2054,649.2054,31547.0
2024-03-11 10:00:00,657.19,657.78,653.09,654.31,15976.0,649.6304,650.2137,645.5776,646.7836,15976.0
2024-03-11 10:10:00,654.95,655.17,651.18,652.96,13354.0,647.4162,647.6337,643.6896,645.4491,13354.0
2024-03-11 10:20:00,652.54,653.21,650.01,652.4,7512.0,645.0339,645.6962,642.533,644.8955,7512.0
2024-03-11 10:30:00,652.87,656.05,652.8,654.0,5069.0,645.3601,648.5036,645.2909,646.4771,5069.0
2024-03-11 10:40:00,654.42,657.38,654.42,657.38,1426.0,646.8923,649.8183,646.8923,649.8183,1426.0
2024-03-11 10:50:00,657.91,662.41,657.46,662.41,14147.0,650.3422,654.7904,649.8973,654.7904,14147.0
2024-03-11 11:00:00,662.07,663.8,661.21,663.38,3214.0,654.4543,656.1644,653.6042,655.7492,3214.0
2024-03-11 11:10:00,663.33,663.54,661.7,662.78,5694.0,655.6998,655.9074,654.0886,655.1561,5694.0
2024-03-11 11:20:00,662.18,662.49,657.39,657.95,9344.0,654.5631,654.8695,649.8281,650.3817,9344.0
2024-03-11 11:30:00,657.4,659.49,657.39,658.52,4751.0,649.838,651.904,649.8281,650.9452,4751.0
2024-03-11 11:40:00,658.11,659.91,657.88,659.91,2161.0,650.5399,652.3192,650.3125,652.3192,2161.0
2024-03-11 11:50:00,660.0,660.51,659.09,659.56,4418.0,652.4081,652.9123,651.5086,651.9732,4418.0
2024-03-11 12:00:00,660.19,660.89,659.75,660.72,2913.0,652.5959,653.2879,652.161,653.1198,2913.0
2024-03-11 12:10:00,659.97,660.39,659.22,660.15,3250.0,652.3785,652.7936,651.6371,652.5564,3250.0
2024-03-11 12:20:00,659.74,659.96,659.17,659.17,1540.0,652.1511,652.3686,651.5877,651.5877,1540.0
2024-03-11 12:30:00,659.86,660.66,659.72,660.0,3504.0,652.2697,653.0605,652.1313,652.4081,3504.0
2024-03-11 12:40:00,660.68,662.34,660.68,662.34,1633.0,653.0803,654.7212,653.0803,654.7212,1633.0
2024-03-11 12:50:00,661.93,663.29,661.93,663.28,1345.0,654.3159,655.6603,654.3159,655.6504,1345.0
2024-03-11 13:00:00,663.26,663.82,663.09,663.09,2817.0,655.6306,656.1842,655.4626,655.4626,2817.0
2024-03-11 13:10:00,663.75,663.75,662.07,662.55,1300.0,656.115,656.115,654.4543,654.9288,1300.0
2024-03-11 13:20:00,661.88,663.03,661.88,661.94,1200.0,654.2665,655.4033,654.2665,654.3258,1200.0
2024-03-11 13:30:00,662.53,662.53,660.99,660.99,3070.0,654.909,654.909,653.3867,653.3867,3070.0
2024-03-11 13:40:00,660.91,660.91,659.2,659.21,1456.0,653.3077,653.3077,651.6173,651.6272,1456.0
2024-03-11 13:50:00,659.57,660.58,659.19,660.23,1506.0,651.9831,652.9815,651.6074,652.6355,1506.0
2024-03-11 14:00:00,659.72,660.48,659.71,660.35,400.0,652.1313,652.8826,652.1215,652.7541,400.0
2024-03-11 14:10:00,660.34,660.34,659.93,660.25,897.0,652.7442,652.7442,652.3389,652.6553,897.0
2024-03-11 14:20:00,659.82,661.23,659.46,661.23,1600.0,652.2302,653.624,651.8743,653.624,1600.0
2024-03-11 14:30:00,662.0,662.0,660.61,661.32,3968.0,654.3851,654.3851,653.0111,653.7129,3968.0
2024-03-11 14:40:00,661.64,662.5,661.64,662.31,3253.0,654.0293,654.8794,654.0293,654.6916,3253.0
2024-03-11 14:50:00,662.45,662.45,660.74,661.11,2777.0,654.8299,654.8299,653.1396,653.5054,2777.0
2024-03-11 15:00:00,660.96,662.19,660.94,661.75,8182.0,653.3571,654.5729,653.3373,654.138,8182.0
2024-03-11 15:10:00,661.39,661.54,660.93,660.93,1400.0,653.7821,653.9304,653.3274,653.3274,1400.0
2024-03-11 15:20:00,660.89,661.0,657.88,657.88,7530.0,653.2879,653.3966,650.3125,650.3125,7530.0
2024-03-11 15:30:00,657.88,660.14,657.88,659.59,9471.0,650.3125,652.5465,650.3125,652.0028,9471.0
2024-03-11 15:40:00,660.21,662.21,660.21,661.74,5724.0,652.6157,654.5927,652.6157,654.1281,5724.0
2024-03-11 15:50:00,661.94,664.36,661.64,664.3,25032.0,654.3258,656.718,654.0293,656.6587,25032.0
2024-03-12 09:30:00,670.86,673.6,665.41,666.31,6891.0,663.1432,665.8517,657.7559,658.6455,6891.0
2024-03-12 09:40:00,666.42,666.78,662.15,663.22,2059.0,658.7543,659.1101,654.5334,655.5911,2059.0
2024-03-12 09:50:00,664.1,672.47,664.1,671.83,4767.0,656.461,664.7347,656.461,664.102,4767.0
2024-03-12 10:00:00,672.26,673.79,669.47,670.58,5656.0,664.5271,666.0395,661.7692,662.8664,5656.0
2024-03-12 10:10:00,670.58,673.9,670.58,672.26,10014.0,662.8664,666.1482,662.8664,664.5271,10014.0
2024-03-12 10:20:00,672.11,672.24,670.53,671.92,2700.0,664.3788,664.5073,662.817,664.191,2700.0
2024-03-12 10:30:00,672.27,674.68,672.24,673.73,3894.0,664.537,666.9193,664.5073,665.9802,3894.0
2024-03-12 10:40:00,673.62,675.38,672.86,675.0,3644.0,665.8715,667.6112,665.1202,667.2356,3644.0
2024-03-12 10:50:00,674.76,677.36,674.76,676.02,9250.0,666.9983,669.5684,666.9983,668.2439,9250.0
2024-03-12 11:00:00,676.09,676.56,674.05,676.53,3759.0,668.313,668.7776,666.2965,668.748,3759.0
2024-03-12 11:10:00,677.29,678.34,676.24,677.46,3751.0,669.4992,670.5372,668.4613,669.6673,3751.0
2024-03-12 11:20:00,676.82,676.82,676.37,676.48,1154.0,669.0346,669.0346,668.5898,668.6986,1154.0
2024-03-12 11:30:00,675.63,675.68,674.73,675.48,2116.0,667.8583,667.9078,666.9687,667.7101,2116.0
2024-03-12 11:40:00,675.34,675.34,673.91,673.98,3357.0,667.5717,667.5717,666.1581,666.2273,3357.0
2024-03-12 11:50:00,673.51,675.31,673.51,674.08,2102.0,665.7627,667.542,665.7627,666.3262,2102.0
2024-03-12 12:00:00,673.29,674.39,672.65,674.32,1397.0,665.5453,666.6326,664.9126,666.5634,1397.0
2024-03-12 12:10:00,674.09,674.5,671.94,671.94,1280.0,666.3361,666.7413,664.2108,664.2108,1280.0
2024-03-12 12:20:00,672.28,672.52,670.75,670.75,3433.0,664.5469,664.7841,663.0345,663.0345,3433.0
2024-03-12 12:30:00,670.63,672.25,670.29,671.5,1610.0,662.9159,664.5172,662.5798,663.7758,1610.0
2024-03-12 12:40:00,671.19,671.19,669.98,670.63,1384.0,663.4694,663.4694,662.2733,662.9159,1384.0
2024-03-12 12:50:00,670.63,671.62,670.62,671.15,1800.0,662.9159,663.8945,662.906,663.4299,1800.0
2024-03-12 13:00:00,669.81,669.81,667.56,668.06,800.0,662.1053,662.1053,659.8812,660.3754,800.0
2024-03-12 13:10:00,667.87,670.35,667.65,670.35,2550.0,660.1876,662.6391,659.9701,662.6391,2550.0
2024-03-12 13:20:00,671.07,671.81,670.41,670.44,1201.0,663.3508,664.0823,662.6984,662.728,1201.0
2024-03-12 13:30:00,670.68,671.75,670.13,671.37,1247.0,662.9653,664.023,662.4216,663.6473,1247.0
2024-03-12 13:40:00,671.5,671.54,671.18,671.54,500.0,663.7758,663.8154,663.4595,663.8154,500.0
2024-03-12 13:50:00,671.74,672.53,671.57,672.53,800.0,664.0131,664.794,663.845,664.794,800.0
2024-03-12 14:00:00,672.63,673.36,672.55,673.05,3596.0,664.8928,665.6144,664.8138,665.308,3596.0
2024-03-12 14:10:00,674.03,674.5,673.61,673.79,1350.0,666.2767,666.7413,665.8616,666.0395,1350.0
2024-03-12 14:20:00,674.47,675.21,674.47,675.02,1619.0,666.7117,667.4432,666.7117,667.2554,1619.0
2024-03-12 14:30:00,675.13,675.95,675.13,675.54,1750.0,667.3641,668.1747,667.3641,667.7694,1750.0
2024-03-12 14:40:00,675.58,675.58,673.39,674.95,9827.0,667.8089,667.8089,665.6441,667.1862,9827.0
2024-03-12 14:50:00,674.89,674.9,674.26,674.62,3016.0,667.1268,667.1367,666.5041,666.86,3016.0
2024-03-12 15:00:00,674.47,674.47,671.82,672.54,3701.0,666.7117,666.7117,664.0922,664.8039,3701.0
2024-03-12 15:10:00,672.52,673.25,672.11,672.25,2110.0,664.7841,665.5057,664.3788,664.5172,2110.0
2024-03-12 15:20:00,672.68,674.02,672.62,674.02,2105.0,664.9423,666.2669,664.883,666.2669,2105.0
2024-03-12 15:30:00,674.39,674.39,672.58,672.59,2950.0,666.6326,666.6326,664.8434,664.8533,2950.0
2024-03-12 15:40:00,672.17,673.69,672.17,673.43,4128.0,664.4381,665.9407,664.4381,665.6836,4128.0
2024-03-12 15:50:00,673.14,675.49,672.67,675.49,19813.0,665.397,667.7199,664.9324,667.7199,19813.0
2024-03-13 09:30:00,670.41,680.0,670.41,676.66,23932.0,662.6984,672.1781,662.6984,668.8765,23932.0
2024-03-13 09:40:00,676.66,676.85,673.36,674.63,18438.0,668.8765,669.0643,665.6144,666.8698,18438.0
2024-03-13 09:50:00,674.95,677.14,673.98,676.52,4368.0,667.1862,669.351,666.2273,668.7381,4368.0
2024-03-13 10:00:00,675.25,677.09,674.66,676.91,10958.0,667.4827,669.3015,666.8995,669.1236,10958.0
2024-03-13 10:10:00,676.91,677.93,676.39,677.36,8426.0,669.1236,670.1319,668.6096,669.5684,8426.0
2024-03-13 10:20:00,677.27,678.07,676.52,677.73,8480.0,669.4795,670.2703,668.7381,669.9342,8480.0
2024-03-13 10:30:00,677.68,677.69,676.91,677.25,2828.0,669.8848,669.8946,669.1236,669.4597,2828.0
2024-03-13 10:40:00,676.65,676.65,675.39,675.39,1662.0,668.8666,668.8666,667.6211,667.6211,1662.0
2024-03-13 10:50:00,675.1,675.72,674.64,675.72,630.0,667.3344,667.9473,666.8797,667.9473,630.0
2024-03-13 11:00:00,674.45,675.83,674.45,675.83,2328.0,666.6919,668.056,666.6919,668.056,2328.0
2024-03-13 11:10:00,676.01,676.06,674.89,675.27,2087.0,668.234,668.2834,667.1268,667.5025,2087.0
2024-03-13 11:20:00,675.84,676.03,675.07,675.08,900.0,668.0659,668.2537,667.3048,667.3147,900.0
2024-03-13 11:30:00,674.64,675.46,674.38,675.29,1226.0,666.8797,667.6903,666.6227,667.5222,1226.0
2024-03-13 11:40:00,675.47,676.47,675.47,675.93,907.0,667.7002,668.6887,667.7002,668.1549,907.0
2024-03-13 11:50:00,676.21,676.21,675.8,675.8,714.0,668.4317,668.4317,668.0264,668.0264,714.0
2024-03-13 12:00:00,676.33,676.73,675.92,676.38,2360.0,668.5503,668.9457,668.145,668.5997,2360.0
2024-03-13 12:10:00,676.4,676.99,676.23,676.55,4189.0,668.6195,669.2027,668.4514,668.7678,4189.0
2024-03-13 12:20:00,676.65,676.65,675.54,676.22,1970.0,668.8666,668.8666,667.7694,668.4416,1970.0
2024-03-13 12:30:00,675.85,676.44,675.63,676.44,1100.0,668.0758,668.659,667.8583,668.659,1100.0
2024-03-13 12:40:00,676.45,676.8,674.97,674.97,2519.0,668.6689,669.0149,667.2059,667.2059,2519.0
2024-03-13 12:50:00,674.92,675.05,674.32,674.39,713.0,667.1565,667.285,666.5634,666.6326,713.0
2024-03-13 13:00:00,674.03,674.12,672.99,674.09,2816.0,666.2767,666.3657,665.2487,666.3361,2816.0
2024-03-13 13:10:00,674.42,674.42,674.42,674.42,100.0,666.6623,666.6623,666.6623,666.6623,100.0
2024-03-13 13:20:00,674.01,674.63,674.01,674.47,893.0,666.257,666.8698,666.257,666.7117,893.0
2024-03-13 13:30:00,674.83,675.0,674.83,675.0,306.0,667.0675,667.2356,667.0675,667.2356,306.0
2024-03-13 13:40:00,675.31,676.2,675.0,676.2,6206.0,667.542,668.4218,667.2356,668.4218,6206.0
2024-03-13 13:50:00,676.27,676.86,675.68,676.03,5573.0,668.491,669.0742,667.9078,668.2537,5573.0
2024-03-13 14:00:00,675.68,676.07,675.48,675.48,1141.0,667.9078,668.2933,667.7101,667.7101,1141.0
2024-03-13 14:10:00,675.28,675.43,674.9,674.91,1806.0,667.5124,667.6606,667.1367,667.1466,1806.0
2024-03-13 14:20:00,674.81,674.98,673.88,673.88,1493.0,667.0478,667.2158,666.1285,666.1285,1493.0
2024-03-13 14:30:00,674.13,674.14,673.79,673.79,586.0,666.3756,666.3855,666.0395,666.0395,586.0
2024-03-13 14:40:00,673.73,673.73,672.13,672.3,3049.0,665.9802,665.9802,664.3986,664.5666,3049.0
2024-03-13 14:50:00,671.73,672.05,670.49,670.49,2195.0,664.0032,664.3195,662.7775,662.7775,2195.0
2024-03-13 15:00:00,670.63,670.9,670.14,670.54,5291.0,662.9159,663.1827,662.4315,662.8269,5291.0
2024-03-13 15:10:00,670.24,671.54,670.16,671.38,4703.0,662.5303,663.8154,662.4513,663.6572,4703.0
2024-03-13 15:20:00,671.23,671.27,668.17,669.35,5307.0,663.5089,663.5485,660.4841,661.6506,5307.0
2024-03-13 15:30:00,669.5,670.76,669.15,669.46,5134.0,661.7988,663.0444,661.4529,661.7593,5134.0
2024-03-13 15:40:00,669.42,670.92,669.34,669.63,8308.0,661.7198,663.2025,661.6407,661.9274,8308.0
2024-03-13 15:50:00,669.83,670.06,667.33,668.54,36171.0,662.1251,662.3524,659.6538,660.8499,36171.0
2024-03-14 09:30:00,676.09,676.89,671.0,674.41,42123.0,668.313,669.1038,663.2816,666.6524,42123.0
2024-03-14 09:40:00,674.05,675.7,673.91,675.67,12035.0,666.2965,667.9275,666.1581,667.8979,12035.0
2024-03-14 09:50:00,674.99,675.41,670.43,670.75,23185.0,667.2257,667.6409,662.7182,663.0345,23185.0
2024-03-14 10:00:00,670.13,676.75,669.0,674.32,15097.0,662.4216,668.9655,661.3046,666.5634,15097.0
2024-03-14 10:10:00,675.34,676.14,674.27,674.5,10804.0,667.5717,668.3625,666.514,666.7413,10804.0
2024-03-14 10:20:00,674.29,674.29,672.58,672.97,5760.0,666.5338,666.5338,664.8434,665.2289,5760.0
2024-03-14 10:30:00,673.4,674.76,673.4,674.75,2316.0,665.654,666.9983,665.654,666.9885,2316.0
2024-03-14 10:40:00,674.24,674.35,671.5,672.32,15851.0,666.4843,666.5931,663.7758,664.5864,15851.0
2024-03-14 10:50:00,671.72,672.57,670.19,670.71,32752.0,663.9933,664.8335,662.4809,662.9949,32752.0
2024-03-14 11:00:00,672.01,673.81,670.64,670.64,2834.0,664.28,666.0593,662.9257,662.9257,2834.0
2024-03-14 11:10:00,671.13,671.23,670.58,670.95,12011.0,663.4101,663.5089,662.8664,663.2322,12011.0
2024-03-14 11:20:00,670.68,670.81,669.36,670.71,13655.0,662.9653,663.0938,661.6605,662.9949,13655.0
2024-03-14 11:30:00,670.76,673.36,669.93,672.7,1930.0,663.0444,665.6144,662.2239,664.962,1930.0
2024-03-14 11:40:00,672.58,673.0,671.34,671.84,3103.0,664.8434,665.2586,663.6177,664.1119,3103.0
2024-03-14 11:50:00,672.07,675.03,671.82,674.24,8430.0,664.3393,667.2652,664.0922,666.4843,8430.0
2024-03-14 12:00:00,674.24,675.45,673.67,674.04,2694.0,666.4843,667.6804,665.9209,666.2866,2694.0
2024-03-14 12:10:00,674.32,675.42,674.25,675.12,1146.0,666.5634,667.6508,666.4942,667.3542,1146.0
2024-03-14 12:20:00,675.91,677.64,675.91,677.52,2051.0,668.1351,669.8452,668.1351,669.7266,2051.0
2024-03-14 12:30:00,676.95,679.0,676.43,678.37,4403.0,669.1632,671.1896,668.6491,670.5668,4403.0
2024-03-14 12:40:00,677.5,681.25,677.3,680.08,4822.0,669.7068,673.4137,669.5091,672.2571,4822.0
2024-03-14 12:50:00,680.41,683.89,680.41,682.42,6649.0,672.5834,676.0233,672.5834,674.5702,6649.0
2024-03-14 13:00:00,682.14,682.36,678.78,679.13,5979.0,674.2935,674.5109,670.9721,671.3181,5979.0
2024-03-14 13:10:00,678.64,678.99,677.95,678.09,5438.0,670.8337,671.1797,670.1517,670.29,5438.0
2024-03-14 13:20:00,678.23,679.04,678.22,679.04,804.0,670.4284,671.2291,670.4185,671.2291,804.0
2024-03-14 13:30:00,678.31,678.97,677.47,678.7,2110.0,670.5075,671.1599,669.6772,670.893,2110.0
2024-03-14 13:40:00,678.43,679.18,677.83,679.18,1441.0,670.6261,671.3675,670.033,671.3675,1441.0
2024-03-14 13:50:00,679.72,680.43,678.41,678.43,2400.0,671.9013,672.6031,670.6064,670.6261,2400.0
2024-03-14 14:00:00,678.29,679.03,677.55,678.38,3554.0,670.4877,671.2192,669.7563,670.5767,3554.0
2024-03-14 14:10:00,677.84,678.85,677.79,678.59,2212.0,670.0429,671.0413,669.9935,670.7843,2212.0
2024-03-14 14:20:00,678.6,678.72,677.83,677.83,2592.0,670.7942,670.9128,670.033,670.033,2592.0
2024-03-14 14:30:00,677.69,678.41,677.26,677.26,3351.0,669.8946,670.6064,669.4696,669.4696,3351.0
2024-03-14 14:40:00,676.99,677.09,676.67,676.71,2344.0,669.2027,669.3015,668.8864,668.9259,2344.0
2024-03-14 14:50:00,676.36,676.36,675.42,675.89,3435.0,668.5799,668.5799,667.6508,668.1153,3435.0
2024-03-14 15:00:00,675.13,675.58,672.41,672.99,6046.0,667.3641,667.8089,664.6754,665.2487,6046.0
2024-03-14 15:10:00,673.17,673.17,670.74,671.49,7707.0,665.4266,665.4266,663.0246,663.766,7707.0
2024-03-14 15:20:00,670.76,671.34,669.99,669.99,3822.0,663.0444,663.6177,662.2832,662.2832,3822.0
2024-03-14 15:30:00,669.56,670.34,668.75,670.29,6999.0,661.8582,662.6292,661.0575,662.5798,6999.0
2024-03-14 15:40:00,670.38,670.52,669.5,669.96,10531.0,662.6687,662.8071,661.7988,662.2536,10531.0
2024-03-14 15:50:00,670.6,673.57,669.78,673.57,29496.0,662.8862,665.822,662.0756,665.822,29496.0
2024-03-15 09:30:00,667.3,679.91,665.0,677.58,56755.0,659.6242,672.0891,657.3506,669.7859,56755.0
2024-03-15 09:40:00,678.35,679.71,675.9,677.35,3712.0,670.547,671.8914,668.1252,669.5586,3712.0
2024-03-15 09:50:00,678.38,679.37,676.16,678.92,4968.0,670.5767,671.5553,668.3822,671.1105,4968.0
2024-03-15 10:00:00,678.97,679.72,673.57,674.77,4125.0,671.1599,671.9013,665.822,667.0082,4125.0
2024-03-15 10:10:00,676.76,680.35,676.67,678.67,2947.0,668.9753,672.524,668.8864,670.8634,2947.0
2024-03-15 10:20:00,678.57,679.51,677.07,678.84,4389.0,670.7645,671.6937,669.2818,671.0314,4389.0
2024-03-15 10:30:00,678.73,681.66,678.69,680.74,9036.0,670.9227,673.819,670.8831,672.9096,9036.0
2024-03-15 10:40:00,681.53,681.65,680.03,681.27,3857.0,673.6905,673.8091,672.2077,673.4335,3857.0
2024-03-15 10:50:00,681.5,681.67,678.91,679.77,4066.0,673.6608,673.8289,671.1006,671.9507,4066.0
2024-03-15 11:00:00,679.21,680.65,679.21,680.65,6033.0,671.3972,672.8206,671.3972,672.8206,6033.0
2024-03-15 11:10:00,680.49,680.5,678.48,678.49,2281.0,672.6624,672.6723,670.6756,670.6854,2281.0
2024-03-15 11:20:00,678.26,679.87,678.13,679.87,1764.0,670.4581,672.0496,670.3296,672.0496,1764.0
2024-03-15 11:30:00,679.25,680.49,679.24,680.43,2966.0,671.4367,672.6624,671.4268,672.6031,2966.0
2024-03-15 11:40:00,680.44,680.5,678.44,678.77,1424.0,672.613,672.6723,670.636,670.9622,1424.0
2024-03-15 11:50:00,678.23,678.24,677.38,678.05,1200.0,670.4284,670.4383,669.5882,670.2505,1200.0
2024-03-15 12:00:00,677.74,678.84,677.41,677.86,2069.0,669.9441,671.0314,669.6179,670.0627,2069.0
2024-03-15 12:10:00,677.28,678.06,676.86,678.06,2355.0,669.4894,670.2604,669.0742,670.2604,2355.0
2024-03-15 12:20:00,678.07,678.11,675.67,675.98,5097.0,670.2703,670.3098,667.8979,668.2043,5097.0
2024-03-15 12:30:00,676.38,676.38,675.6,675.95,1051.0,668.5997,668.5997,667.8287,668.1747,1051.0
2024-03-15 12:40:00,676.0,676.18,675.72,675.72,1623.0,668.2241,668.402,667.9473,667.9473,1623.0
2024-03-15 12:50:00,675.79,676.14,674.06,675.11,3244.0,668.0165,668.3625,666.3064,667.3443,3244.0
2024-03-15 13:00:00,674.35,675.19,674.1,675.19,1400.0,666.5931,667.4234,666.3459,667.4234,1400.0
2024-03-15 13:10:00,675.22,675.43,673.85,673.85,5030.0,667.4531,667.6606,666.0988,666.0988,5030.0
2024-03-15 13:20:00,673.98,675.82,673.92,675.02,3763.0,666.2273,668.0462,666.168,667.2554,3763.0
2024-03-15 13:30:00,674.9,675.51,674.53,674.53,1377.0,667.1367,667.7397,666.771,666.771,1377.0
2024-03-15 13:40:00,675.5,675.9,674.48,674.48,2446.0,667.7298,668.1252,666.7216,666.7216,2446.0
2024-03-15 13:50:00,674.41,674.46,673.64,674.25,4405.0,666.6524,666.7018,665.8912,666.4942,4405.0
2024-03-15 14:00:00,674.4,674.46,673.6,673.63,6052.0,666.6425,666.7018,665.8517,665.8813,6052.0
2024-03-15 14:10:00,673.54,675.05,673.53,675.05,3761.0,665.7924,667.285,665.7825,667.285,3761.0
2024-03-15 14:20:00,675.35,676.35,675.34,676.35,2326.0,667.5816,668.5701,667.5717,668.5701,2326.0
2024-03-15 14:30:00,675.59,676.85,675.4,676.85,6588.0,667.8188,669.0643,667.631,669.0643,6588.0
2024-03-15 14:40:00,677.0,677.57,676.1,676.95,4885.0,669.2126,669.776,668.3229,669.1632,4885.0
2024-03-15 14:50:00,676.96,678.36,676.96,677.4,9888.0,669.173,670.5569,669.173,669.608,9888.0
2024-03-15 15:00:00,677.31,678.07,676.43,677.24,10079.0,669.519,670.2703,668.6491,669.4498,10079.0
2024-03-15 15:10:00,677.06,677.61,675.93,676.41,8807.0,669.2719,669.8156,668.1549,668.6294,8807.0
2024-03-15 15:20:00,676.2,676.44,675.02,675.81,6817.0,668.4218,668.659,667.2554,668.0363,6817.0
2024-03-15 15:30:00,675.64,676.66,674.41,674.41,7846.0,667.8682,668.8765,666.6524,666.6524,7846.0
2024-03-15 15:40:00,674.3,674.3,671.91,673.04,8410.0,666.5436,666.5436,664.1811,665.2981,8410.0
2024-03-15 15:50:00,672.88,677.1,672.45,677.1,52683.0,665.14,669.3114,664.7149,669.3114,52683.0
2024-03-18 09:30:00,680.6,685.76,673.29,682.9,17771.0,672.7712,677.8718,665.5453,675.0447,17771.0
2024-03-18 09:40:00,682.75,682.84,679.75,680.42,4052.0,674.8964,674.9854,671.9309,672.5932,4052.0
2024-03-18 09:50:00,680.95,682.24,679.51,679.52,2470.0,673.1171,674.3923,671.6937,671.7036,2470.0
2024-03-18 10:00:00,678.92,678.98,676.56,678.28,10060.0,671.1105,671.1698,668.7776,670.4779,10060.0
2024-03-18 10:10:00,678.59,679.26,677.84,679.12,2573.0,670.7843,671.4466,670.0429,671.3082,2573.0
2024-03-18 10:20:00,679.35,680.71,678.35,680.71,2625.0,671.5355,672.8799,670.547,672.8799,2625.0
2024-03-18 10:30:00,679.55,679.98,678.6,679.86,2317.0,671.7332,672.1583,670.7942,672.0397,2317.0
2024-03-18 10:40:00,679.99,682.42,679.7,682.42,2136.0,672.1682,674.5702,671.8815,674.5702,2136.0
2024-03-18 10:50:00,682.42,684.15,681.77,684.15,3527.0,674.5702,676.2803,673.9277,676.2803,3527.0
2024-03-18 11:00:00,684.37,685.29,684.37,685.12,2658.0,676.4978,677.4072,676.4978,677.2392,2658.0
2024-03-18 11:10:00,684.64,685.76,684.4,684.84,5937.0,676.7647,677.8718,676.5275,676.9624,5937.0
2024-03-18 11:20:00,684.1,685.9,684.1,684.91,2718.0,676.2309,678.0102,676.2309,677.0316,2718.0
2024-03-18 11:30:00,685.92,686.0,684.25,685.17,5446.0,678.03,678.1091,676.3792,677.2886,5446.0
2024-03-18 11:40:00,685.55,685.57,684.77,684.77,1329.0,677.6642,677.684,676.8932,676.8932,1329.0
2024-03-18 11:50:00,684.21,684.71,682.99,683.59,3572.0,676.3396,676.8339,675.1337,675.7268,3572.0
2024-03-18 12:00:00,683.04,683.04,681.07,682.49,2255.0,675.1831,675.1831,673.2358,674.6394,2255.0
2024-03-18 12:10:00,682.6,684.39,682.6,684.39,1160.0,674.7482,676.5176,674.7482,676.5176,1160.0
2024-03-18 12:20:00,684.75,685.87,684.75,685.87,629.0,676.8734,677.9805,676.8734,677.9805,629.0
2024-03-18 12:30:00,685.41,685.91,683.03,683.04,7006.0,677.5258,678.0201,675.1732,675.1831,7006.0
2024-03-18 12:40:00,683.64,683.8,683.12,683.72,2453.0,675.7762,675.9344,675.2622,675.8553,2453.0
2024-03-18 12:50:00,683.28,683.28,682.08,682.08,1154.0,675.4203,675.4203,674.2341,674.2341,1154.0
2024-03-18 13:00:00,682.09,683.26,682.08,682.65,1818.0,674.244,675.4006,674.2341,674.7976,1818.0
2024-03-18 13:10:00,682.9,683.32,682.9,683.32,200.0,675.0447,675.4599,675.0447,675.4599,200.0
2024-03-18 13:20:00,684.08,684.09,684.08,684.09,200.0,676.2111,676.221,676.2111,676.221,200.0
2024-03-18 13:30:00,684.35,684.72,683.93,684.36,3932.0,676.478,676.8438,676.0629,676.4879,3932.0
2024-03-18 13:40:00,684.36,684.71,684.36,684.71,1000.0,676.4879,676.8339,676.4879,676.8339,1000.0
2024-03-18 13:50:00,685.33,685.33,684.8,684.8,329.0,677.4468,677.4468,676.9229,676.9229,329.0
2024-03-18 14:00:00,685.49,685.67,685.16,685.56,1773.0,677.6049,677.7828,677.2787,677.6741,1773.0
2024-03-18 14:10:00,685.99,686.02,685.99,686.02,213.0,678.0992,678.1288,678.0992,678.1288,213.0
2024-03-18 14:20:00,685.57,686.72,685.4,686.72,2259.0,677.684,678.8208,677.516,678.8208,2259.0
2024-03-18 14:30:00,686.5,686.96,686.5,686.88,303.0,678.6033,679.058,678.6033,678.9789,303.0
2024-03-18 14:40:00,686.6,686.89,685.71,686.33,3113.0,678.7022,678.9888,677.8224,678.4353,3113.0
2024-03-18 14:50:00,686.33,686.99,686.32,686.87,1340.0,678.4353,679.0877,678.4254,678.969,1340.0
2024-03-18 15:00:00,686.74,686.82,686.07,686.82,1110.0,678.8405,678.9196,678.1782,678.9196,1110.0
2024-03-18 15:10:00,686.35,686.35,685.51,685.51,1468.0,678.455,678.455,677.6247,677.6247,1468.0
2024-03-18 15:20:00,686.05,686.11,685.02,685.17,2843.0,678.1585,678.2178,677.1403,677.2886,2843.0
2024-03-18 15:30:00,684.94,686.23,684.93,685.3,2622.0,677.0612,678.3364,677.0514,677.4171,2622.0
2024-03-18 15:40:00,684.82,684.83,683.76,683.98,4132.0,676.9426,676.9525,675.8948,676.1123,4132.0
2024-03-18 15:50:00,683.65,684.22,682.89,684.22,16051.0,675.7861,676.3495,675.0348,676.3495,16051.0
2024-03-19 09:30:00,680.11,682.26,676.69,680.16,14738.0,672.2868,674.4121,668.9061,672.3362,14738.0
2024-03-19 09:40:00,680.06,680.07,678.77,680.07,1842.0,672.2374,672.2473,670.9622,672.2473,1842.0
2024-03-19 09:50:00,681.73,683.13,680.98,683.07,3433.0,673.8882,675.2721,673.1468,675.2128,3433.0
2024-03-19 10:00:00,682.01,685.95,681.58,684.97,2661.0,674.1649,678.0596,673.7399,677.0909,2661.0
2024-03-19 10:10:00,684.86,687.45,684.37,687.17,4298.0,676.9822,679.5424,676.4978,679.2656,4298.0
2024-03-19 10:20:00,686.37,686.88,686.02,686.25,2800.0,678.4748,678.9789,678.1288,678.3562,2800.0
2024-03-19 10:30:00,687.02,687.45,686.12,687.42,14042.0,679.1173,679.5424,678.2277,679.5127,14042.0
2024-03-19 10:40:00,687.46,687.46,685.68,685.68,4352.0,679.5523,679.5523,677.7927,677.7927,4352.0
2024-03-19 10:50:00,686.37,686.55,685.65,686.32,2365.0,678.4748,678.6527,677.7631,678.4254,2365.0
2024-03-19 11:00:00,686.32,687.05,686.09,687.0,3282.0,678.4254,679.147,678.198,679.0976,3282.0
2024-03-19 11:10:00,686.41,688.75,686.41,687.04,3882.0,678.5143,680.8274,678.5143,679.1371,3882.0
2024-03-19 11:20:00,687.05,687.47,686.67,686.74,1010.0,679.147,679.5621,678.7713,678.8405,1010.0
2024-03-19 11:30:00,687.62,689.91,687.55,687.69,6695.0,679.7104,681.9741,679.6412,679.7796,6695.0
2024-03-19 11:40:00,688.03,688.37,687.79,687.8,928.0,680.1157,680.4518,679.8785,679.8883,928.0
2024-03-19 11:50:00,688.68,688.9,688.65,688.89,1120.0,680.7582,680.9757,680.7286,680.9658,1120.0
2024-03-19 12:00:00,689.5,689.5,688.64,688.89,964.0,681.5688,681.5688,680.7187,680.9658,964.0
2024-03-19 12:10:00,688.43,689.67,687.4,689.22,3449.0,680.5111,681.7368,679.4929,681.292,3449.0
2024-03-19 12:20:00,689.22,692.2,689.21,692.2,1537.0,681.292,684.2377,681.2821,684.2377,1537.0
2024-03-19 12:30:00,692.51,694.08,692.43,693.56,2868.0,684.5442,686.0961,684.4651,685.5821,2868.0
2024-03-19 12:40:00,694.07,695.11,694.03,694.67,4373.0,686.0862,687.1143,686.0467,686.6793,4373.0
2024-03-19 12:50:00,695.0,695.45,694.47,694.47,1817.0,687.0055,687.4504,686.4816,686.4816,1817.0
2024-03-19 13:00:00,694.92,695.31,693.27,693.68,3497.0,686.9264,687.312,685.2954,685.7007,3497.0
2024-03-19 13:10:00,693.87,695.3,693.33,693.33,2330.0,685.8885,687.3021,685.3547,685.3547,2330.0
2024-03-19 13:20:00,692.82,694.17,692.82,694.17,1489.0,684.8506,686.1851,684.8506,686.1851,1489.0
2024-03-19 13:30:00,694.22,694.42,693.01,693.59,2641.0,686.2345,686.4322,685.0384,685.6117,2641.0
2024-03-19 13:40:00,694.57,694.57,693.29,694.05,1415.0,686.5805,686.5805,685.3152,686.0665,1415.0
2024-03-19 13:50:00,693.6,693.76,693.34,693.76,725.0,685.6216,685.7798,685.3646,685.7798,725.0
2024-03-19 14:00:00,693.48,694.36,693.26,693.85,6440.0,685.503,686.3729,685.2855,685.8688,6440.0
2024-03-19 14:10:00,694.0,695.0,693.48,694.56,2430.0,686.017,687.0055,685.503,686.5706,2430.0
2024-03-19 14:20:00,694.47,695.0,694.47,695.0,3139.0,686.4816,687.0055,686.4816,687.0055,3139.0
2024-03-19 14:30:00,694.9,695.15,694.63,694.89,1873.0,686.9067,687.1538,686.6398,686.8968,1873.0
2024-03-19 14:40:00,695.37,695.49,694.97,694.97,1150.0,687.3713,687.4899,686.9759,686.9759,1150.0
2024-03-19 14:50:00,695.04,695.23,693.84,694.98,7061.0,687.0451,687.2329,685.8589,686.9858,7061.0
2024-03-19 15:00:00,694.99,695.3,694.06,694.49,4759.0,686.9956,687.3021,686.0763,686.5014,4759.0
2024-03-19 15:10:00,694.4,694.5,693.63,694.33,3899.0,686.4124,686.5113,685.6513,686.3432,3899.0
2024-03-19 15:20:00,694.33,694.49,693.3,694.24,4410.0,686.3432,686.5014,685.3251,686.2543,4410.0
2024-03-19 15:30:00,694.0,694.44,693.95,694.44,3891.0,686.017,686.452,685.9676,686.452,3891.0
2024-03-19 15:40:00,694.47,694.89,694.27,694.88,7023.0,686.4816,686.8968,686.2839,686.8869,7023.0
2024-03-19 15:50:00,694.66,694.89,693.31,694.43,46464.0,686.6694,686.8968,685.335,686.4421,46464.0
2024-03-20 09:30:00,691.51,695.38,691.51,693.82,3556.0,683.5557,687.3812,683.5557,685.8391,3556.0
2024-03-20 09:40:00,695.55,698.18,695.25,698.07,1989.0,687.5492,690.1489,687.2527,690.0402,1989.0
2024-03-20 09:50:00,697.91,698.98,697.81,698.98,3337.0,689.8821,690.9397,689.7832,690.9397,3337.0
2024-03-20 10:00:00,698.98,700.65,698.47,699.49,8619.0,690.9397,692.5905,690.4356,691.4439,8619.0
2024-03-20 10:10:00,699.88,700.25,698.03,698.51,3374.0,691.8294,692.1951,690.0007,690.4752,3374.0
2024-03-20 10:20:00,698.7,701.32,698.69,701.32,3480.0,690.663,693.2528,690.6531,693.2528,3480.0
2024-03-20 10:30:00,701.21,701.21,698.73,698.73,1894.0,693.1441,693.1441,690.6926,690.6926,1894.0
2024-03-20 10:40:00,699.27,700.47,698.74,699.91,4299.0,691.2264,692.4126,690.7025,691.859,4299.0
2024-03-20 10:50:00,699.26,700.5,699.26,700.5,700.0,691.2165,692.4423,691.2165,692.4423,700.0
2024-03-20 11:00:00,700.6,700.6,698.85,699.35,5300.0,692.5411,692.5411,690.8112,691.3055,5300.0
2024-03-20 11:10:00,699.75,700.48,699.73,700.48,601.0,691.7009,692.4225,691.6811,692.4225,601.0
2024-03-20 11:20:00,700.57,700.58,699.52,700.09,2392.0,692.5115,692.5213,691.4735,692.037,2392.0
2024-03-20 11:30:00,700.76,701.64,699.81,699.81,2633.0,692.6993,693.5691,691.7602,691.7602,2633.0
2024-03-20 11:40:00,699.7,699.7,699.06,699.33,2601.0,691.6515,691.6515,691.0188,691.2857,2601.0
2024-03-20 11:50:00,699.65,700.12,698.46,698.78,9296.0,691.602,692.0666,690.4257,690.742,9296.0
2024-03-20 12:00:00,698.85,700.52,698.74,699.39,4481.0,690.8112,692.462,690.7025,691.345,4481.0
2024-03-20 12:10:00,700.7,700.7,699.77,699.81,2737.0,692.64,692.64,691.7207,691.7602,2737.0
2024-03-20 12:20:00,699.75,700.0,698.73,699.93,3159.0,691.7009,691.948,690.6926,691.8788,3159.0
2024-03-20 12:30:00,699.42,699.44,698.79,698.92,3082.0,691.3747,691.3945,690.7519,690.8804,3082.0
2024-03-20 12:40:00,698.84,698.96,698.0,698.96,187411.0,690.8014,690.92,689.971,690.92,187411.0
2024-03-20 12:50:00,698.8,698.8,695.92,695.92,2514.0,690.7618,690.7618,687.9149,687.9149,2514.0
2024-03-20 13:00:00,695.98,695.98,694.54,694.55,420.0,687.9743,687.9743,686.5508,686.5607,420.0
2024-03-20 13:10:00,694.55,694.63,693.41,694.63,1564.0,686.5607,686.6398,685.4338,686.6398,1564.0
2024-03-20 13:20:00,694.85,695.26,694.25,695.25,5517.0,686.8573,687.2625,686.2642,687.2527,5517.0
2024-03-20 13:30:00,695.12,696.27,695.12,696.27,2149.0,687.1241,688.2609,687.1241,688.2609,2149.0
2024-03-20 13:40:00,696.17,696.17,695.69,695.7,1935.0,688.1621,688.1621,687.6876,687.6975,1935.0
2024-03-20 13:50:00,695.95,697.6,695.95,697.27,802.0,687.9446,689.5756,687.9446,689.2494,802.0
2024-03-20 14:00:00,699.98,707.63,698.81,703.87,13258.0,691.9282,699.4902,690.7717,695.7735,13258.0
2024-03-20 14:10:00,704.32,705.89,702.59,702.91,5772.0,696.2183,697.7703,694.5082,694.8245,5772.0
2024-03-20 14:20:00,703.75,704.76,702.88,704.76,5448.0,695.6549,696.6533,694.7949,696.6533,5448.0
2024-03-20 14:30:00,705.69,706.21,700.97,706.21,5238.0,697.5726,698.0866,692.9069,698.0866,5238.0
2024-03-20 14:40:00,705.89,709.7,703.68,709.52,7718.0,697.7703,701.5364,695.5857,701.3585,7718.0
2024-03-20 14:50:00,709.57,711.31,707.95,710.59,11221.0,701.4079,703.1279,699.8066,702.4162,11221.0
2024-03-20 15:00:00,711.09,714.43,711.09,712.75,7880.0,702.9104,706.212,702.9104,704.5514,7880.0
2024-03-20 15:10:00,713.65,713.72,711.0,712.6,34232.0,705.441,705.5102,702.8215,704.4031,34232.0
2024-03-20 15:20:00,713.08,714.01,710.98,713.72,9231.0,704.8776,705.7969,702.8017,705.5102,9231.0
2024-03-20 15:30:00,713.72,715.37,709.25,710.39,12878.0,705.5102,707.1412,701.0916,702.2185,12878.0
2024-03-20 15:40:00,710.45,710.98,708.13,708.13,20899.0,702.2778,702.8017,699.9845,699.9845,20899.0
2024-03-20 15:50:00,708.83,710.44,707.38,710.01,30260.0,700.6764,702.2679,699.2431,701.8429,30260.0
2024-03-21 09:30:00,717.59,721.32,716.76,717.17,10168.0,709.3357,713.0228,708.5152,708.9205,10168.0
2024-03-21 09:40:00,719.34,719.78,713.39,713.39,6900.0,711.0655,711.5005,705.184,705.184,6900.0
2024-03-21 09:50:00,713.61,719.99,713.25,719.47,3866.0,705.4015,711.7081,705.0456,711.1941,3866.0
2024-03-21 10:00:00,718.99,722.95,717.31,722.95,5088.0,710.7196,714.634,709.0589,714.634,5088.0
2024-03-21 10:10:00,723.25,729.18,721.95,727.15,14591.0,714.9306,720.7924,713.6455,718.7857,14591.0
2024-03-21 10:20:00,727.86,729.91,727.21,728.28,18916.0,719.4875,721.514,718.845,719.9027,18916.0
2024-03-21 10:30:00,728.55,729.15,724.5,725.95,6339.0,720.1696,720.7627,716.1662,717.5995,6339.0
2024-03-21 10:40:00,725.79,728.56,725.29,726.34,4254.0,717.4414,720.1795,716.9471,717.985,4254.0
2024-03-21 10:50:00,725.78,726.69,725.78,725.91,2600.0,717.4315,718.331,717.4315,717.56,2600.0
2024-03-21 11:00:00,726.25,726.91,724.13,725.4,7195.0,717.8961,718.5485,715.8004,717.0558,7195.0
2024-03-21 11:10:00,725.13,725.13,724.1,724.1,4212.0,716.7889,716.7889,715.7708,715.7708,4212.0
2024-03-21 11:20:00,724.11,724.14,723.11,723.95,4961.0,715.7807,715.8103,714.7922,715.6225,4961.0
2024-03-21 11:30:00,724.57,725.37,722.73,722.73,2878.0,716.2354,717.0262,714.4166,714.4166,2878.0
2024-03-21 11:40:00,722.35,722.35,718.79,719.55,2050.0,714.0409,714.0409,710.5219,711.2731,2050.0
2024-03-21 11:50:00,719.42,720.28,719.07,719.18,5924.0,711.1446,711.9947,710.7987,710.9074,5924.0
2024-03-21 12:00:00,718.84,721.32,718.79,721.11,2464.0,710.5713,713.0228,710.5219,712.8152,2464.0
2024-03-21 12:10:00,720.91,721.38,719.85,719.85,3282.0,712.6175,713.0821,711.5697,711.5697,3282.0
2024-03-21 12:20:00,720.33,720.88,719.9,720.88,1600.0,712.0442,712.5878,711.6191,712.5878,1600.0
2024-03-21 12:30:00,722.54,722.55,720.06,721.35,2955.0,714.2287,714.2386,711.7773,713.0524,2955.0
2024-03-21 12:40:00,721.08,721.1,718.82,718.97,6427.0,712.7855,712.8053,710.5515,710.6998,6427.0
2024-03-21 12:50:00,719.37,721.61,718.97,719.95,14019.0,711.0952,713.3094,710.6998,711.6685,14019.0
2024-03-21 13:00:00,719.95,721.28,718.52,721.28,7102.0,711.6685,712.9832,710.255,712.9832,7102.0
2024-03-21 13:10:00,720.97,721.04,720.57,721.04,2700.0,712.6768,712.746,712.2814,712.746,2700.0
2024-03-21 13:20:00,720.26,721.52,720.26,720.94,1693.0,711.975,713.2205,711.975,712.6471,1693.0
2024-03-21 13:30:00,720.76,723.52,720.74,723.17,2439.0,712.4692,715.1975,712.4494,714.8515,2439.0
2024-03-21 13:40:00,723.45,723.6,722.8,722.82,2340.0,715.1283,715.2765,714.4857,714.5055,2340.0
2024-03-21 13:50:00,723.21,723.21,721.66,721.66,2100.0,714.891,714.891,713.3589,713.3589,2100.0
2024-03-21 14:00:00,721.4,722.45,720.68,720.69,3972.0,713.1019,714.1398,712.3901,712.4,3972.0
2024-03-21 14:10:00,720.94,722.01,720.94,721.71,1959.0,712.6471,713.7048,712.6471,713.4083,1959.0
2024-03-21 14:20:00,721.7,724.02,721.63,723.83,5978.0,713.3984,715.6917,713.3292,715.5039,5978.0
2024-03-21 14:30:00,724.0,724.0,722.58,722.73,2698.0,715.6719,715.6719,714.2683,714.4166,2698.0
2024-03-21 14:40:00,722.81,723.01,721.92,723.01,1345.0,714.4956,714.6933,713.6159,714.6933,1345.0
2024-03-21 14:50:00,723.36,724.35,723.08,723.47,6179.0,715.0393,716.0179,714.7625,715.148,6179.0
2024-03-21 15:00:00,723.3,723.72,722.78,723.46,2208.0,714.98,715.3952,714.466,715.1382,2208.0
2024-03-21 15:10:00,724.0,726.17,724.0,725.44,1319.0,715.6719,717.817,715.6719,717.0954,1319.0
2024-03-21 15:20:00,725.62,726.48,725.17,726.48,5494.0,717.2733,718.1234,716.8285,718.1234,5494.0
2024-03-21 15:30:00,726.41,726.69,723.19,723.52,6077.0,718.0542,718.331,714.8713,715.1975,6077.0
2024-03-21 15:40:00,723.63,723.65,719.23,719.47,10199.0,715.3062,715.326,710.9568,711.1941,10199.0
2024-03-21 15:50:00,719.54,722.14,719.02,719.05,23556.0,711.2632,713.8333,710.7492,710.7789,23556.0
2024-03-22 09:30:00,724.28,725.77,719.8,724.87,9335.0,715.9487,717.4216,711.5203,716.5319,9335.0
2024-03-22 09:40:00,725.88,727.0,722.51,723.22,5132.0,717.5303,718.6374,714.1991,714.9009,5132.0
2024-03-22 09:50:00,723.39,724.69,722.87,722.88,5575.0,715.069,716.354,714.5549,714.5648,5575.0
2024-03-22 10:00:00,723.73,723.73,721.84,723.41,2045.0,715.4051,715.4051,713.5368,715.0887,2045.0
2024-03-22 10:10:00,722.64,722.79,720.72,720.77,5154.0,714.3276,714.4759,712.4297,712.4791,5154.0
2024-03-22 10:20:00,720.14,721.37,719.38,721.37,15053.0,711.8563,713.0722,711.1051,713.0722,15053.0
2024-03-22 10:30:00,721.65,721.95,720.49,720.49,5163.0,713.349,713.6455,712.2023,712.2023,5163.0
2024-03-22 10:40:00,720.69,720.69,719.0,719.72,5009.0,712.4,712.4,710.7295,711.4412,5009.0
2024-03-22 10:50:00,719.88,719.88,717.09,717.37,5769.0,711.5993,711.5993,708.8414,709.1182,5769.0
2024-03-22 11:00:00,717.62,717.69,716.6,716.89,3215.0,709.3653,709.4345,708.3571,708.6437,3215.0
2024-03-22 11:10:00,717.08,717.41,715.93,715.98,3000.0,708.8315,709.1577,707.6948,707.7442,3000.0
2024-03-22 11:20:00,715.98,716.64,715.64,716.48,11646.0,707.7442,708.3966,707.4081,708.2384,11646.0
2024-03-22 11:30:00,716.56,717.52,714.0,714.02,12911.0,708.3175,709.2665,705.787,705.8067,12911.0
2024-03-22 11:40:00,713.96,715.74,713.58,714.73,8227.0,705.7474,707.507,705.3718,706.5086,8227.0
2024-03-22 11:50:00,715.0,716.03,714.85,715.27,6990.0,706.7755,707.7936,706.6272,707.0424,6990.0
2024-03-22 12:00:00,715.14,715.31,714.65,715.13,2580.0,706.9139,707.0819,706.4295,706.904,2580.0
2024-03-22 12:10:00,714.79,714.79,714.24,714.24,3095.0,706.5679,706.5679,706.0242,706.0242,3095.0
2024-03-22 12:20:00,714.24,714.93,714.2,714.93,1150.0,706.0242,706.7063,705.9847,706.7063,1150.0
2024-03-22 12:30:00,714.57,715.08,713.86,713.86,1545.0,706.3504,706.8546,705.6486,705.6486,1545.0
2024-03-22 12:40:00,714.61,715.16,714.08,715.16,718.0,706.39,706.9336,705.8661,706.9336,718.0
2024-03-22 12:50:00,715.38,715.38,715.03,715.2,1454.0,707.1511,707.1511,706.8051,706.9732,1454.0
2024-03-22 13:00:00,715.19,715.19,714.78,714.88,2271.0,706.9633,706.9633,706.558,706.6569,2271.0
2024-03-22 13:10:00,714.78,716.06,714.78,716.06,602.0,706.558,707.8233,706.558,707.8233,602.0
2024-03-22 13:20:00,716.2,716.43,716.03,716.43,1160.0,707.9617,708.189,707.7936,708.189,1160.0
2024-03-22 13:30:00,716.5,716.9,716.5,716.9,1421.0,708.2582,708.6536,708.2582,708.6536,1421.0
2024-03-22 13:40:00,717.14,717.42,717.14,717.42,1086.0,708.8909,709.1676,708.8909,709.1676,1086.0
2024-03-22 13:50:00,717.54,717.84,717.53,717.84,1583.0,709.2863,709.5828,709.2764,709.5828,1583.0
2024-03-22 14:00:00,718.22,718.38,717.78,717.78,2089.0,709.9584,710.1166,709.5235,709.5235,2089.0
2024-03-22 14:10:00,717.54,718.5,717.09,717.4,2536.0,709.2863,710.2352,708.8414,709.1479,2536.0
2024-03-22 14:20:00,717.89,718.52,717.37,718.52,1668.0,709.6322,710.255,709.1182,710.255,1668.0
2024-03-22 14:30:00,718.1,718.1,718.1,718.1,408.0,709.8398,709.8398,709.8398,709.8398,408.0
2024-03-22 14:40:00,718.23,718.3,717.45,717.46,4416.0,709.9683,710.0375,709.1973,709.2072,4416.0
2024-03-22 14:50:00,717.25,717.79,716.88,717.42,2060.0,708.9996,709.5334,708.6338,709.1676,2060.0
2024-03-22 15:00:00,717.49,717.5,716.23,716.24,4911.0,709.2368,709.2467,707.9913,708.0012,4911.0
2024-03-22 15:10:00,716.36,716.36,714.62,715.01,3351.0,708.1198,708.1198,706.3998,706.7854,3351.0
2024-03-22 15:20:00,715.26,715.84,714.93,715.63,4058.0,707.0325,707.6058,706.7063,707.3982,4058.0
2024-03-22 15:30:00,715.2,715.44,713.45,714.18,8466.0,706.9732,707.2104,705.2433,705.9649,8466.0
2024-03-22 15:40:00,714.08,715.84,714.07,715.82,3077.0,705.8661,707.6058,705.8562,707.586,3077.0
2024-03-22 15:50:00,716.25,716.5,713.71,714.46,12874.0,708.0111,708.2582,705.5003,706.2417,12874.0
2024-03-25 09:30:00,711.06,715.99,711.06,714.72,5323.0,702.8808,707.7541,702.8808,706.4987,5323.0
2024-03-25 09:40:00,713.55,715.55,712.24,712.99,5038.0,705.3421,707.3191,704.0472,704.7886,5038.0
2024-03-25 09:50:00,712.98,715.07,712.89,715.07,3876.0,704.7787,706.8447,704.6897,706.8447,3876.0
2024-03-25 10:00:00,713.97,715.38,713.52,715.16,4895.0,705.7573,707.1511,705.3125,706.9336,4895.0
2024-03-25 10:10:00,715.0,715.03,714.87,715.03,2300.0,706.7755,706.8051,706.647,706.8051,2300.0
2024-03-25 10:20:00,714.27,714.45,710.18,712.22,26130.0,706.0539,706.2318,702.0109,704.0274,26130.0
2024-03-25 10:30:00,711.73,712.72,707.53,709.43,4632.0,703.5431,704.5217,699.3914,701.2695,4632.0
2024-03-25 10:40:00,709.32,709.32,706.89,708.37,6251.0,701.1608,701.1608,698.7588,700.2217,6251.0
2024-03-25 10:50:00,708.36,708.55,707.0,708.21,8951.0,700.2118,700.3997,698.8675,700.0636,8951.0
2024-03-25 11:00:00,708.17,709.44,707.61,709.44,1853.0,700.024,701.2794,699.4705,701.2794,1853.0
2024-03-25 11:10:00,708.81,709.12,708.26,708.26,2384.0,700.6567,700.9631,700.113,700.113,2384.0
2024-03-25 11:20:00,708.02,708.03,707.58,707.64,2281.0,699.8758,699.8856,699.4408,699.5001,2281.0
2024-03-25 11:30:00,707.83,708.27,707.59,708.27,2125.0,699.6879,700.1229,699.4507,700.1229,2125.0
2024-03-25 11:40:00,708.49,709.21,708.49,708.77,2067.0,700.3404,701.0521,700.3404,700.6171,2067.0
2024-03-25 11:50:00,708.71,708.94,706.43,706.59,4249.0,700.5578,700.7852,698.3041,698.4622,4249.0
2024-03-25 12:00:00,706.51,706.92,705.23,706.82,7652.0,698.3831,698.7884,697.1179,698.6896,7652.0
2024-03-25 12:10:00,706.98,708.55,706.68,707.73,8377.0,698.8477,700.3997,698.5512,699.5891,8377.0
2024-03-25 12:20:00,708.42,708.65,707.41,708.46,3894.0,700.2712,700.4985,699.2728,700.3107,3894.0
2024-03-25 12:30:00,708.3,708.3,705.97,706.63,2614.0,700.1525,700.1525,697.8493,698.5017,2614.0
2024-03-25 12:40:00,706.12,707.49,705.69,706.39,8945.0,697.9976,699.3519,697.5726,698.2645,8945.0
2024-03-25 12:50:00,706.46,706.99,706.25,706.84,5782.0,698.3337,698.8576,698.1261,698.7093,5782.0
2024-03-25 13:00:00,706.55,707.37,706.55,707.17,1802.0,698.4227,699.2332,698.4227,699.0355,1802.0
2024-03-25 13:10:00,707.66,707.66,706.86,707.3,2043.0,699.5199,699.5199,698.7291,699.164,2043.0
2024-03-25 13:20:00,707.11,707.75,706.99,707.67,946.0,698.9762,699.6089,698.8576,699.5298,946.0
2024-03-25 13:30:00,707.85,708.07,707.39,707.72,1692.0,699.7077,699.9252,699.253,699.5792,1692.0
2024-03-25 13:40:00,707.73,708.46,707.73,708.2,1051.0,699.5891,700.3107,699.5891,700.0537,1051.0
2024-03-25 13:50:00,708.42,708.6,708.42,708.53,2221.0,700.2712,700.4491,700.2712,700.3799,2221.0
2024-03-25 14:00:00,708.88,709.34,708.88,709.34,800.0,700.7259,701.1806,700.7259,701.1806,800.0
2024-03-25 14:10:00,709.45,709.45,707.66,707.67,2530.0,701.2893,701.2893,699.5199,699.5298,2530.0
2024-03-25 14:20:00,707.3,708.49,707.3,708.0,7355.0,699.164,700.3404,699.164,699.856,7355.0
2024-03-25 14:30:00,708.12,708.16,706.82,707.12,5453.0,699.9746,700.0142,698.6896,698.9861,5453.0
2024-03-25 14:40:00,706.71,706.8,705.41,705.79,1650.0,698.5808,698.6698,697.2958,697.6714,1650.0
2024-03-25 14:50:00,706.06,706.47,705.44,706.38,7220.0,697.9383,698.3436,697.3254,698.2546,7220.0
2024-03-25 15:00:00,706.34,707.22,706.34,707.22,1785.0,698.2151,699.085,698.2151,699.085,1785.0
2024-03-25 15:10:00,706.58,707.31,706.58,707.31,558.0,698.4523,699.1739,698.4523,699.1739,558.0
2024-03-25 15:20:00,707.25,707.55,706.82,706.92,4479.0,699.1146,699.4112,698.6896,698.7884,4479.0
2024-03-25 15:30:00,707.29,707.3,706.14,706.5,3942.0,699.1542,699.164,698.0174,698.3732,3942.0
2024-03-25 15:40:00,706.5,707.61,706.49,707.07,2854.0,698.3732,699.4705,698.3634,698.9367,2854.0
2024-03-25 15:50:00,706.85,707.02,703.84,704.44,10644.0,698.7192,698.8873,695.7438,696.3369,10644.0
2024-03-26 09:30:00,706.46,710.08,706.34,708.73,4559.0,698.3337,701.9121,698.2151,700.5776,4559.0
2024-03-26 09:40:00,707.52,709.29,707.52,709.29,200.0,699.3815,701.1312,699.3815,701.1312,200.0
2024-03-26 09:50:00,709.03,710.5,709.02,710.14,1908.0,700.8741,702.3272,700.8643,701.9714,1908.0
2024-03-26 10:00:00,709.23,709.81,708.37,709.1,4505.0,701.0718,701.6452,700.2217,700.9433,4505.0
2024-03-26 10:10:00,708.76,710.19,708.76,708.97,3814.0,700.6072,702.0208,700.6072,700.8148,3814.0
2024-03-26 10:20:00,709.05,709.68,708.17,708.51,5684.0,700.8939,701.5167,700.024,700.3601,5684.0
2024-03-26 10:30:00,709.08,709.87,708.19,709.07,1345.0,700.9236,701.7045,700.0438,700.9137,1345.0
2024-03-26 10:40:00,709.81,709.81,707.81,707.81,3040.0,701.6452,701.6452,699.6682,699.6682,3040.0
2024-03-26 10:50:00,707.7,708.42,707.7,708.4,6575.0,699.5594,700.2712,699.5594,700.2514,6575.0
2024-03-26 11:00:00,708.45,709.01,708.42,708.5,1407.0,700.3008,700.8544,700.2712,700.3502,1407.0
2024-03-26 11:10:00,708.31,708.44,707.0,707.0,1125.0,700.1624,700.2909,698.8675,698.8675,1125.0
2024-03-26 11:20:00,706.48,706.77,705.35,705.75,13269.0,698.3535,698.6401,697.2365,697.6319,13269.0
2024-03-26 11:30:00,705.73,705.92,705.0,705.0,2198.0,697.6121,697.7999,696.8905,696.8905,2198.0
2024-03-26 11:40:00,705.12,705.14,703.85,705.12,4281.0,697.0091,697.0289,695.7537,697.0091,4281.0
2024-03-26 11:50:00,705.23,706.48,705.23,705.23,3236.0,697.1179,698.3535,697.1179,697.1179,3236.0
2024-03-26 12:00:00,704.92,705.15,704.7,704.8,1250.0,696.8114,697.0388,696.5939,696.6928,1250.0
2024-03-26 12:10:00,705.07,705.78,705.06,705.16,900.0,696.9597,697.6615,696.9498,697.0487,900.0
2024-03-26 12:20:00,706.61,707.45,706.61,706.72,6331.0,698.482,699.3123,698.482,698.5907,6331.0
2024-03-26 12:30:00,706.97,707.87,706.69,707.87,3397.0,698.8378,699.7275,698.5611,699.7275,3397.0
2024-03-26 12:40:00,708.27,708.27,707.73,707.93,1329.0,700.1229,700.1229,699.5891,699.7868,1329.0
2024-03-26 12:50:00,708.3,711.5,708.3,711.41,2424.0,700.1525,703.3157,700.1525,703.2268,2424.0
2024-03-26 13:00:00,711.05,711.07,710.53,710.91,1748.0,702.8709,702.8907,702.3569,702.7325,1748.0
2024-03-26 13:10:00,710.84,710.84,709.48,709.48,3100.0,702.6633,702.6633,701.319,701.319,3100.0
2024-03-26 13:20:00,708.97,709.99,707.92,709.99,6131.0,700.8148,701.8231,699.7769,701.8231,6131.0
2024-03-26 13:30:00,711.25,711.26,708.96,708.96,5546.0,703.0686,703.0785,700.8049,700.8049,5546.0
2024-03-26 13:40:00,708.96,708.96,707.7,707.92,3400.0,700.8049,700.8049,699.5594,699.7769,3400.0
2024-03-26 13:50:00,708.41,709.6,707.86,709.29,4815.0,700.2613,701.4376,699.7176,701.1312,4815.0
2024-03-26 14:00:00,708.93,709.64,708.6,709.64,5498.0,700.7753,701.4771,700.4491,701.4771,5498.0
2024-03-26 14:10:00,709.34,709.34,708.56,708.56,5244.0,701.1806,701.1806,700.4095,700.4095,5244.0
2024-03-26 14:20:00,708.56,708.56,707.8,708.4,3669.0,700.4095,700.4095,699.6583,700.2514,3669.0
2024-03-26 14:30:00,708.31,711.68,708.31,709.97,22254.0,700.1624,703.4937,700.1624,701.8033,22254.0
2024-03-26 14:40:00,710.61,711.68,710.48,711.38,3190.0,702.436,703.4937,702.3075,703.1971,3190.0
2024-03-26 14:50:00,711.9,712.39,711.9,712.3,1742.0,703.7111,704.1955,703.7111,704.1065,1742.0
2024-03-26 15:00:00,712.3,712.64,711.24,711.5,7896.0,704.1065,704.4426,703.0587,703.3157,7896.0
2024-03-26 15:10:00,710.97,711.19,709.0,709.2,6328.0,702.7918,703.0093,700.8445,701.0422,6328.0
2024-03-26 15:20:00,709.19,709.24,706.54,707.75,6939.0,701.0323,701.0817,698.4128,699.6089,6939.0
2024-03-26 15:30:00,707.71,708.35,706.01,707.53,7753.0,699.5693,700.202,697.8889,699.3914,7753.0
2024-03-26 15:40:00,707.53,708.47,705.51,705.93,7983.0,699.3914,700.3206,697.3946,697.8098,7983.0
2024-03-26 15:50:00,705.64,706.63,704.72,704.81,18205.0,697.5231,698.5017,696.6137,696.7027,18205.0
2024-03-27 09:30:00,709.4,713.26,708.9,711.84,4756.0,701.2399,705.0555,700.7456,703.6518,4756.0
2024-03-27 09:40:00,709.54,710.71,709.32,710.0,1791.0,701.3783,702.5348,701.1608,701.833,1791.0
2024-03-27 09:50:00,710.68,710.68,709.97,710.6,1214.0,702.5052,702.5052,701.8033,702.4261,1214.0
2024-03-27 10:00:00,711.45,711.45,706.58,708.17,2137.0,703.2663,703.2663,698.4523,700.024,2137.0
2024-03-27 10:10:00,708.26,708.9,707.57,708.48,764.0,700.113,700.7456,699.4309,700.3305,764.0
2024-03-27 10:20:00,707.82,708.41,706.43,707.66,561.0,699.6781,700.2613,698.3041,699.5199,561.0
2024-03-27 10:30:00,706.41,709.45,706.41,709.45,800.0,698.2843,701.2893,698.2843,701.2893,800.0
2024-03-27 10:40:00,710.13,710.13,707.83,707.83,1717.0,701.9615,701.9615,699.6879,699.6879,1717.0
2024-03-27 10:50:00,707.83,708.58,706.72,707.82,2685.0,699.6879,700.4293,698.5907,699.6781,2685.0
2024-03-27 11:00:00,707.82,710.44,707.82,710.44,800.0,699.6781,702.2679,699.6781,702.2679,800.0
2024-03-27 11:10:00,710.25,710.27,709.61,710.0,800.0,702.0801,702.0999,701.4475,701.833,800.0
2024-03-27 11:20:00,710.22,710.8,710.0,710.71,1269.0,702.0505,702.6238,701.833,702.5348,1269.0
2024-03-27 11:30:00,710.59,711.23,709.73,710.52,926.0,702.4162,703.0488,701.5661,702.347,926.0
2024-03-27 11:40:00,710.4,711.28,710.4,711.24,1400.0,702.2284,703.0983,702.2284,703.0587,1400.0
2024-03-27 11:50:00,711.02,711.43,710.13,710.95,2226.0,702.8413,703.2465,701.9615,702.7721,2226.0
2024-03-27 12:00:00,710.47,710.47,708.95,709.09,1796.0,702.2976,702.2976,700.7951,700.9335,1796.0
2024-03-27 12:10:00,709.0,709.0,708.32,708.91,707.0,700.8445,700.8445,700.1723,700.7555,707.0
2024-03-27 12:20:00,709.03,709.47,708.56,709.47,400.0,700.8741,701.3091,700.4095,701.3091,400.0
2024-03-27 12:30:00,709.35,709.35,708.76,709.17,1220.0,701.1905,701.1905,700.6072,701.0125,1220.0
2024-03-27 12:40:00,709.22,709.96,708.8,709.88,1500.0,701.062,701.7934,700.6468,701.7144,1500.0
2024-03-27 12:50:00,710.26,711.18,710.26,711.18,537.0,702.09,702.9994,702.09,702.9994,537.0
2024-03-27 13:00:00,710.53,711.14,710.53,710.57,540.0,702.3569,702.9599,702.3569,702.3964,540.0
2024-03-27 13:10:00,710.02,710.61,709.19,710.61,1128.0,701.8528,702.436,701.0323,702.436,1128.0
2024-03-27 13:20:00,709.49,709.74,709.32,709.32,300.0,701.3289,701.576,701.1608,701.1608,300.0
2024-03-27 13:30:00,709.37,711.11,709.37,710.83,500.0,701.2102,702.9302,701.2102,702.6534,500.0
2024-03-27 13:40:00,711.5,712.09,711.16,712.09,700.0,703.3157,703.8989,702.9796,703.8989,700.0
2024-03-27 13:50:00,711.97,712.86,711.79,712.86,600.0,703.7803,704.6601,703.6024,704.6601,600.0
2024-03-27 14:00:00,712.55,712.73,712.01,712.72,2385.0,704.3537,704.5316,703.8199,704.5217,2385.0
2024-03-27 14:10:00,712.74,714.48,712.74,714.2,1895.0,704.5415,706.2615,704.5415,705.9847,1895.0
2024-03-27 14:20:00,714.92,714.92,714.92,714.92,100.0,706.6964,706.6964,706.6964,706.6964,100.0
2024-03-27 14:30:00,714.86,714.86,712.86,712.95,1500.0,706.6371,706.6371,704.6601,704.7491,1500.0
2024-03-27 14:40:00,713.55,713.55,712.99,713.29,936.0,705.3421,705.3421,704.7886,705.0851,936.0
2024-03-27 14:50:00,712.95,713.36,712.47,712.85,1864.0,704.7491,705.1543,704.2746,704.6502,1864.0
2024-03-27 15:00:00,712.75,713.46,712.53,712.98,3400.0,704.5514,705.2532,704.3339,704.7787,3400.0
2024-03-27 15:10:00,712.94,712.94,710.64,710.88,3634.0,704.7392,704.7392,702.4656,702.7029,3634.0
2024-03-27 15:20:00,711.7,713.65,711.7,713.12,1000.0,703.5134,705.441,703.5134,704.9171,1000.0
2024-03-27 15:30:00,713.73,715.67,713.31,715.67,2041.0,705.5201,707.4378,705.1049,707.4378,2041.0
2024-03-27 15:40:00,715.72,717.66,715.67,717.32,4067.0,707.4872,709.4049,707.4378,709.0688,4067.0
2024-03-27 15:50:00,717.4,720.53,716.77,720.15,16960.0,709.1479,712.2419,708.5251,711.8662,16960.0
2024-03-28 09:30:00,720.44,721.01,717.17,719.14,6630.0,712.1529,712.7163,708.9205,710.8678,6630.0
2024-03-28 09:40:00,717.66,720.47,717.66,720.21,6011.0,709.4049,712.1826,709.4049,711.9255,6011.0
2024-03-28 09:50:00,720.09,720.43,718.61,720.0,4789.0,711.8069,712.143,710.3439,711.718,4789.0
2024-03-28 10:00:00,720.31,722.31,720.26,720.35,5448.0,712.0244,714.0014,711.975,712.0639,5448.0
2024-03-28 10:10:00,720.53,720.53,719.15,719.39,2127.0,712.2419,712.2419,710.8777,711.115,2127.0
2024-03-28 10:20:00,719.88,720.0,718.91,719.73,3110.0,711.5993,711.718,710.6405,711.4511,3110.0
2024-03-28 10:30:00,719.51,720.33,719.21,719.4,1927.0,711.2336,712.0442,710.937,711.1249,1927.0
2024-03-28 10:40:00,719.3,720.48,718.93,720.48,1907.0,711.026,712.1924,710.6603,712.1924,1907.0
2024-03-28 10:50:00,720.46,721.46,720.46,720.95,2972.0,712.1727,713.1612,712.1727,712.657,2972.0
2024-03-28 11:00:00,720.55,720.79,719.86,720.46,3700.0,712.2616,712.4989,711.5796,712.1727,3700.0
2024-03-28 11:10:00,720.06,720.95,719.98,719.99,2447.0,711.7773,712.657,711.6982,711.7081,2447.0
2024-03-28 11:20:00,719.95,721.37,719.95,721.27,2956.0,711.6685,713.0722,711.6685,712.9733,2956.0
2024-03-28 11:30:00,721.07,721.52,720.72,721.33,3053.0,712.7756,713.2205,712.4297,713.0327,3053.0
2024-03-28 11:40:00,721.21,721.53,720.51,721.1,2978.0,712.914,713.2304,712.2221,712.8053,2978.0
2024-03-28 11:50:00,721.51,722.1,720.95,720.95,3256.0,713.2106,713.7938,712.657,712.657,3256.0
2024-03-28 12:00:00,720.94,720.94,720.35,720.38,1583.0,712.6471,712.6471,712.0639,712.0936,1583.0
2024-03-28 12:10:00,720.97,721.08,719.62,720.37,1414.0,712.6768,712.7855,711.3423,712.0837,1414.0
2024-03-28 12:20:00,719.99,720.23,719.56,719.62,3197.0,711.7081,711.9453,711.283,711.3423,3197.0
2024-03-28 12:30:00,719.67,719.67,718.46,718.46,1127.0,711.3918,711.3918,710.1957,710.1957,1127.0
2024-03-28 12:40:00,718.41,718.83,718.39,718.4,1036.0,710.1462,710.5614,710.1265,710.1364,1036.0
2024-03-28 12:50:00,718.82,718.83,718.28,718.28,572.0,710.5515,710.5614,710.0177,710.0177,572.0
2024-03-28 13:00:00,718.27,718.98,718.08,718.52,902.0,710.0079,710.7097,709.82,710.255,902.0
2024-03-28 13:10:00,718.79,718.79,718.21,718.55,500.0,710.5219,710.5219,709.9485,710.2846,500.0
2024-03-28 13:20:00,719.19,719.88,719.19,719.85,1679.0,710.9173,711.5993,710.9173,711.5697,1679.0
2024-03-28 13:30:00,720.32,721.73,720.32,721.14,2212.0,712.0343,713.4281,712.0343,712.8448,2212.0
2024-03-28 13:40:00,720.74,721.11,720.0,720.72,1161.0,712.4494,712.8152,711.718,712.4297,1161.0
2024-03-28 13:50:00,720.56,720.56,719.83,719.83,400.0,712.2715,712.2715,711.5499,711.5499,400.0
2024-03-28 14:00:00,719.64,720.43,719.3,719.96,1634.0,711.3621,712.143,711.026,711.6784,1634.0
2024-03-28 14:10:00,719.98,720.07,718.59,718.99,7403.0,711.6982,711.7872,710.3242,710.7196,7403.0
2024-03-28 14:20:00,719.17,719.53,718.97,719.53,1250.0,710.8975,711.2534,710.6998,711.2534,1250.0
2024-03-28 14:30:00,719.02,720.1,718.69,720.1,1701.0,710.7492,711.8168,710.423,711.8168,1701.0
2024-03-28 14:40:00,719.88,719.89,719.12,719.86,1100.0,711.5993,711.6092,710.8481,711.5796,1100.0
2024-03-28 14:50:00,719.87,722.41,719.87,722.41,5509.0,711.5895,714.1002,711.5895,714.1002,5509.0
2024-03-28 15:00:00,722.92,723.5,722.38,722.38,1707.0,714.6044,715.1777,714.0706,714.0706,1707.0
2024-03-28 15:10:00,723.42,724.95,722.98,723.06,12162.0,715.0986,716.611,714.6637,714.7428,12162.0
2024-03-28 15:20:00,722.79,723.03,720.06,720.66,7055.0,714.4759,714.7131,711.7773,712.3704,7055.0
2024-03-28 15:30:00,721.05,721.52,720.45,720.45,2053.0,712.7559,713.2205,712.1628,712.1628,2053.0
2024-03-28 15:40:00,720.58,721.44,719.93,720.3,3155.0,712.2913,713.1414,711.6488,712.0145,3155.0
2024-03-28 15:50:00,720.44,722.59,719.98,720.14,39491.0,712.1529,714.2782,711.6982,711.8563,39491.0
2024-04-01 09:30:00,721.11,722.37,711.41,718.58,13973.0,712.8152,714.0607,703.2268,710.3143,13973.0
2024-04-01 09:40:00,717.55,720.45,717.55,719.66,2802.0,709.2961,712.1628,709.2961,711.3819,2802.0
2024-04-01 09:50:00,719.32,719.44,718.21,718.24,800.0,711.0458,711.1644,709.9485,709.9782,800.0
2024-04-01 10:00:00,717.07,717.46,714.8,715.43,4103.0,708.8217,709.2072,706.5778,707.2005,4103.0
2024-04-01 10:10:00,715.1,715.84,714.93,715.24,1000.0,706.8743,707.6058,706.7063,707.0127,1000.0
2024-04-01 10:20:00,714.15,715.57,713.75,714.03,2652.0,705.9352,707.3389,705.5398,705.8166,2652.0
2024-04-01 10:30:00,714.16,714.16,712.04,713.45,5332.0,705.9451,705.9451,703.8495,705.2433,5332.0
2024-04-01 10:40:00,713.9,715.54,713.9,715.42,2927.0,705.6881,707.3093,705.6881,707.1906,2927.0
2024-04-01 10:50:00,714.76,716.68,714.41,716.32,1617.0,706.5382,708.4361,706.1923,708.0803,1617.0
2024-04-01 11:00:00,717.43,718.5,717.43,718.5,1705.0,709.1775,710.2352,709.1775,710.2352,1705.0
2024-04-01 11:10:00,719.04,719.23,717.28,717.51,1978.0,710.769,710.9568,709.0292,709.2566,1978.0
2024-04-01 11:20:00,716.78,718.68,716.78,718.5,1144.0,708.535,710.4131,708.535,710.2352,1144.0
2024-04-01 11:30:00,718.56,719.07,717.37,717.5,2423.0,710.2945,710.7987,709.1182,709.2467,2423.0
2024-04-01 11:40:00,716.92,716.92,716.63,716.64,746.0,708.6734,708.6734,708.3867,708.3966,746.0
2024-04-01 11:50:00,716.17,716.17,714.65,715.32,1270.0,707.932,707.932,706.4295,707.0918,1270.0
2024-04-01 12:00:00,714.0,715.36,714.0,715.24,904.0,705.787,707.1313,705.787,707.0127,904.0
2024-04-01 12:10:00,715.51,716.18,714.15,714.55,2440.0,707.2796,707.9419,705.9352,706.3306,2440.0
2024-04-01 12:20:00,714.85,715.62,714.26,714.36,1678.0,706.6272,707.3883,706.044,706.1428,1678.0
2024-04-01 12:30:00,714.68,714.9,714.08,714.08,2980.0,706.4592,706.6766,705.8661,705.8661,2980.0
2024-04-01 12:40:00,714.13,714.13,713.95,713.98,599.0,705.9155,705.9155,705.7375,705.7672,599.0
2024-04-01 12:50:00,713.74,713.86,712.14,712.14,4876.0,705.53,705.6486,703.9484,703.9484,4876.0
2024-04-01 13:00:00,712.29,712.29,710.0,710.84,5411.0,704.0966,704.0966,701.833,702.6633,5411.0
2024-04-01 13:10:00,710.91,711.56,710.47,710.67,1200.0,702.7325,703.375,702.2976,702.4953,1200.0
2024-04-01 13:20:00,710.35,710.62,710.35,710.62,600.0,702.179,702.4459,702.179,702.4459,600.0
2024-04-01 13:30:00,710.68,710.78,710.25,710.78,916.0,702.5052,702.604,702.0801,702.604,916.0
2024-04-01 13:40:00,710.76,711.82,710.75,711.82,918.0,702.5842,703.632,702.5744,703.632,918.0
2024-04-01 13:50:00,711.26,711.26,710.67,710.7,2994.0,703.0785,703.0785,702.4953,702.5249,2994.0
2024-04-01 14:00:00,710.63,713.35,710.63,713.35,2061.0,702.4557,705.1445,702.4557,705.1445,2061.0
2024-04-01 14:10:00,713.35,713.38,713.19,713.2,2200.0,705.1445,705.1741,704.9863,704.9962,2200.0
2024-04-01 14:20:00,712.75,712.8,712.17,712.17,433.0,704.5514,704.6008,703.978,703.978,433.0
2024-04-01 14:30:00,711.96,712.43,711.75,711.82,1293.0,703.7704,704.235,703.5629,703.632,1293.0
2024-04-01 14:40:00,712.61,712.61,712.42,712.44,303.0,704.413,704.413,704.2251,704.2449,303.0
2024-04-01 14:50:00,711.81,712.09,711.34,711.48,1710.0,703.6222,703.8989,703.1576,703.296,1710.0
2024-04-01 15:00:00,710.97,711.16,710.36,710.36,2351.0,702.7918,702.9796,702.1888,702.1888,2351.0
2024-04-01 15:10:00,710.16,711.48,709.91,710.46,4932.0,701.9911,703.296,701.744,702.2877,4932.0
2024-04-01 15:20:00,710.84,710.84,709.99,710.0,1295.0,702.6633,702.6633,701.8231,701.833,1295.0
2024-04-01 15:30:00,710.26,712.15,709.93,710.74,3649.0,702.09,703.9583,701.7638,702.5645,3649.0
2024-04-01 15:40:00,710.6,711.53,710.34,710.51,4409.0,702.4261,703.3454,702.1691,702.3371,4409.0
2024-04-01 15:50:00,710.2,711.53,709.41,709.82,14816.0,702.0307,703.3454,701.2498,701.6551,14816.0
2024-04-02 09:30:00,700.0,701.25,695.0,697.23,14331.0,691.948,693.1836,687.0055,689.2099,14331.0
2024-04-02 09:40:00,696.57,698.69,693.63,696.2,6242.0,688.5575,690.6531,685.6513,688.1917,6242.0
2024-04-02 09:50:00,695.48,697.62,695.48,697.59,6279.0,687.48,689.5954,687.48,689.5657,6279.0
2024-04-02 10:00:00,696.86,699.24,695.0,697.77,10465.0,688.8441,691.1968,687.0055,689.7437,10465.0
2024-04-02 10:10:00,695.89,696.7,695.06,695.71,4234.0,687.8853,688.686,687.0648,687.7074,4234.0
2024-04-02 10:20:00,695.92,696.89,695.92,696.75,2482.0,687.9149,688.8738,687.9149,688.7354,2482.0
2024-04-02 10:30:00,696.83,699.31,696.83,698.66,1613.0,688.8145,691.266,688.8145,690.6234,1613.0
2024-04-02 10:40:00,699.03,699.15,694.22,694.44,9355.0,690.9892,691.1078,686.2345,686.452,9355.0
2024-04-02 10:50:00,694.79,695.06,691.77,691.77,3711.0,686.7979,687.0648,683.8127,683.8127,3711.0
2024-04-02 11:00:00,691.69,694.06,691.02,694.06,9853.0,683.7336,686.0763,683.0713,686.0763,9853.0
2024-04-02 11:10:00,694.07,695.57,694.07,695.57,3126.0,686.0862,687.569,686.0862,687.569,3126.0
2024-04-02 11:20:00,695.15,696.1,693.01,693.03,20151.0,687.1538,688.0929,685.0384,685.0582,20151.0
2024-04-02 11:30:00,693.0,695.64,691.0,693.37,14300.0,685.0285,687.6382,683.0515,685.3943,14300.0
2024-04-02 11:40:00,693.4,693.87,690.52,690.52,3988.0,685.4239,685.8885,682.5771,682.5771,3988.0
2024-04-02 11:50:00,690.0,690.66,688.72,690.4,4757.0,682.063,682.7154,680.7978,682.4584,4757.0
2024-04-02 12:00:00,690.88,690.96,688.9,689.68,3687.0,682.9329,683.012,680.9757,681.7467,3687.0
2024-04-02 12:10:00,688.31,690.49,688.29,690.1,3168.0,680.3925,682.5474,680.3727,682.1619,3168.0
2024-04-02 12:20:00,690.63,691.92,690.63,691.73,5237.0,682.6858,683.961,682.6858,683.7731,5237.0
2024-04-02 12:30:00,691.87,692.26,691.63,691.63,2256.0,683.9115,684.297,683.6743,683.6743,2256.0
2024-04-02 12:40:00,691.66,692.56,690.55,692.56,4201.0,683.7039,684.5936,682.6067,684.5936,4201.0
2024-04-02 12:50:00,692.06,692.56,691.82,691.99,2210.0,684.0993,684.5936,683.8621,684.0302,2210.0
2024-04-02 13:00:00,692.46,692.81,691.53,692.02,1200.0,684.4947,684.8407,683.5754,684.0598,1200.0
2024-04-02 13:10:00,691.53,692.34,689.96,690.13,9954.0,683.5754,684.3761,682.0235,682.1915,9954.0
2024-04-02 13:20:00,690.55,690.64,689.57,690.14,2950.0,682.6067,682.6957,681.638,682.2014,2950.0
2024-04-02 13:30:00,690.42,691.17,689.35,689.35,4312.0,682.4782,683.2196,681.4205,681.4205,4312.0
2024-04-02 13:40:00,689.75,690.5,689.16,690.5,3143.0,681.8159,682.5573,681.2327,682.5573,3143.0
2024-04-02 13:50:00,690.99,691.48,690.35,690.53,2249.0,683.0417,683.526,682.409,682.5869,2249.0
2024-04-02 14:00:00,690.09,691.17,689.88,691.17,2879.0,682.152,683.2196,681.9444,683.2196,2879.0
2024-04-02 14:10:00,691.46,692.28,691.46,692.28,1411.0,683.5062,684.3168,683.5062,684.3168,1411.0
2024-04-02 14:20:00,692.25,692.6,691.51,692.08,3399.0,684.2872,684.6331,683.5557,684.1191,3399.0
2024-04-02 14:30:00,692.08,692.48,691.66,692.4,1557.0,684.1191,684.5145,683.7039,684.4354,1557.0
2024-04-02 14:40:00,692.16,693.39,692.16,692.97,2172.0,684.1982,685.414,684.1982,684.9989,2172.0
2024-04-02 14:50:00,692.88,692.9,691.0,691.24,2013.0,684.9099,684.9297,683.0515,683.2888,2013.0
2024-04-02 15:00:00,691.38,692.24,691.12,692.04,2782.0,683.4272,684.2773,683.1702,684.0796,2782.0
2024-04-02 15:10:00,692.08,692.08,691.11,691.48,4117.0,684.1191,684.1191,683.1603,683.526,4117.0
2024-04-02 15:20:00,691.35,693.29,691.35,692.79,5455.0,683.3975,685.3152,683.3975,684.8209,5455.0
2024-04-02 15:30:00,692.67,693.19,692.18,692.3,4228.0,684.7023,685.2163,684.218,684.3366,4228.0
2024-04-02 15:40:00,692.55,692.55,691.37,691.76,6762.0,684.5837,684.5837,683.4173,683.8028,6762.0
2024-04-02 15:50:00,691.52,692.49,690.0,692.26,30772.0,683.5656,684.5244,682.063,684.297,30772.0
2024-04-03 09:30:00,692.59,701.67,692.0,701.67,7587.0,684.6232,693.5988,684.04,693.5988,7587.0
2024-04-03 09:40:00,701.04,703.34,698.81,698.81,5973.0,692.9761,695.2496,690.7717,690.7717,5973.0
2024-04-03 09:50:00,696.46,698.44,696.0,696.92,5061.0,688.4487,690.406,687.994,688.9034,5061.0
2024-04-03 10:00:00,697.66,704.74,697.66,701.34,11563.0,689.6349,696.6335,689.6349,693.2726,11563.0
2024-04-03 10:10:00,702.33,702.44,698.36,701.25,7189.0,694.2512,694.3599,690.3269,693.1836,7189.0
2024-04-03 10:20:00,701.68,702.14,699.69,699.69,5667.0,693.6087,694.0634,691.6416,691.6416,5667.0
2024-04-03 10:30:00,700.22,702.3,699.81,701.79,7761.0,692.1655,694.2216,691.7602,693.7174,7761.0
2024-04-03 10:40:00,700.72,703.45,700.0,703.45,7899.0,692.6597,695.3583,691.948,695.3583,7899.0
2024-04-03 10:50:00,703.01,704.49,703.01,703.55,5110.0,694.9234,696.3864,694.9234,695.4572,5110.0
2024-04-03 11:00:00,703.36,703.36,700.0,700.0,6007.0,695.2694,695.2694,691.948,691.948,6007.0
2024-04-03 11:10:00,700.61,701.14,699.63,700.0,4661.0,692.551,693.0749,691.5823,691.948,4661.0
2024-04-03 11:20:00,701.0,701.39,699.6,701.17,9352.0,692.9365,693.322,691.5526,693.1046,9352.0
2024-04-03 11:30:00,701.27,703.39,701.27,703.38,3955.0,693.2034,695.299,693.2034,695.2891,3955.0
2024-04-03 11:40:00,703.94,705.42,703.54,703.54,3411.0,695.8427,697.3057,695.4473,695.4473,3411.0
2024-04-03 11:50:00,704.14,704.15,700.53,700.53,2704.0,696.0404,696.0503,692.4719,692.4719,2704.0
2024-04-03 12:00:00,699.45,701.13,699.1,701.13,4399.0,691.4043,693.065,691.0584,693.065,4399.0
2024-04-03 12:10:00,701.43,701.96,700.2,701.94,2709.0,693.3616,693.8855,692.1457,693.8657,2709.0
2024-04-03 12:20:00,702.57,703.4,702.57,703.39,1183.0,694.4885,695.3089,694.4885,695.299,1183.0
2024-04-03 12:30:00,703.42,705.66,701.46,702.3,11495.0,695.3287,697.5429,693.3912,694.2216,11495.0
2024-04-03 12:40:00,702.59,705.04,702.58,704.36,3791.0,694.5082,696.93,694.4983,696.2579,3791.0
2024-04-03 12:50:00,704.37,705.85,704.35,704.36,1634.0,696.2677,697.7307,696.248,696.2579,1634.0
2024-04-03 13:00:00,704.75,705.35,703.38,703.38,1661.0,696.6434,697.2365,695.2891,695.2891,1661.0
2024-04-03 13:10:00,704.68,705.27,704.0,704.76,3710.0,696.5742,697.1574,695.902,696.6533,3710.0
2024-04-03 13:20:00,704.37,706.17,704.37,705.15,1500.0,696.2677,698.047,696.2677,697.0388,1500.0
2024-04-03 13:30:00,705.44,706.24,705.44,705.94,1687.0,697.3254,698.1162,697.3254,697.8197,1687.0
2024-04-03 13:40:00,705.67,706.74,705.67,706.74,1510.0,697.5528,698.6105,697.5528,698.6105,1510.0
2024-04-03 13:50:00,706.96,707.93,706.96,707.43,3257.0,698.828,699.7868,698.828,699.2925,3257.0
2024-04-03 14:00:00,707.26,709.68,707.26,709.6,958.0,699.1245,701.5167,699.1245,701.4376,958.0
2024-04-03 14:10:00,708.77,708.89,707.85,707.85,1398.0,700.6171,700.7358,699.7077,699.7077,1398.0
2024-04-03 14:20:00,708.1,708.52,707.82,708.25,1500.0,699.9548,700.37,699.6781,700.1031,1500.0
2024-04-03 14:30:00,707.9,707.9,707.36,707.64,1398.0,699.7571,699.7571,699.2234,699.5001,1398.0
2024-04-03 14:40:00,708.23,708.39,708.14,708.36,2610.0,700.0833,700.2415,699.9944,700.2118,2610.0
2024-04-03 14:50:00,708.62,708.62,706.51,706.89,2613.0,700.4689,700.4689,698.3831,698.7588,2613.0
2024-04-03 15:00:00,706.77,706.77,705.92,705.93,1791.0,698.6401,698.6401,697.7999,697.8098,1791.0
2024-04-03 15:10:00,705.61,705.71,701.45,703.77,4063.0,697.4935,697.5923,693.3813,695.6746,4063.0
2024-04-03 15:20:00,703.24,703.78,701.7,703.06,6898.0,695.1507,695.6845,693.6285,694.9728,6898.0
2024-04-03 15:30:00,703.32,705.67,703.31,705.4,5203.0,695.2298,697.5528,695.2199,697.2859,5203.0
2024-04-03 15:40:00,705.47,707.05,705.46,707.05,3350.0,697.3551,698.9169,697.3452,698.9169,3350.0
2024-04-03 15:50:00,706.51,707.86,706.01,706.81,21102.0,698.3831,699.7176,697.8889,698.6797,21102.0
2024-04-04 09:30:00,714.95,717.5,714.46,714.63,6625.0,706.726,709.2467,706.2417,706.4097,6625.0
2024-04-04 09:40:00,714.53,714.73,713.45,714.51,1502.0,706.3109,706.5086,705.2433,706.2911,1502.0
2024-04-04 09:50:00,714.8,714.8,711.37,711.37,4807.0,706.5778,706.5778,703.1872,703.1872,4807.0
2024-04-04 10:00:00,712.41,714.37,712.17,714.26,998.0,704.2153,706.1527,703.978,706.044,998.0
2024-04-04 10:10:00,714.11,714.6,713.3,714.57,2102.0,705.8957,706.3801,705.095,706.3504,2102.0
2024-04-04 10:20:00,715.1,715.83,713.81,715.83,1163.0,706.8743,707.5959,705.5992,707.5959,1163.0
2024-04-04 10:30:00,715.9,716.21,714.48,716.1,4406.0,707.6651,707.9716,706.2615,707.8628,4406.0
2024-04-04 10:40:00,716.57,716.94,716.16,716.17,1329.0,708.3274,708.6932,707.9221,707.932,1329.0
2024-04-04 10:50:00,714.87,715.08,713.64,714.02,1390.0,706.647,706.8546,705.4311,705.8067,1390.0
2024-04-04 11:00:00,712.45,712.45,711.12,711.12,1021.0,704.2548,704.2548,702.9401,702.9401,1021.0
2024-04-04 11:10:00,710.08,710.89,710.07,710.26,300.0,701.9121,702.7127,701.9022,702.09,300.0
2024-04-04 11:20:00,710.35,711.1,709.93,709.94,4433.0,702.179,702.9203,701.7638,701.7737,4433.0
2024-04-04 11:30:00,710.23,710.65,709.82,709.82,1752.0,702.0603,702.4755,701.6551,701.6551,1752.0
2024-04-04 11:40:00,709.97,711.55,709.54,711.55,2008.0,701.8033,703.3652,701.3783,703.3652,2008.0
2024-04-04 11:50:00,712.0,713.36,711.99,713.33,1761.0,703.81,705.1543,703.8001,705.1247,1761.0
2024-04-04 12:00:00,713.26,713.66,712.87,713.66,823.0,705.0555,705.4509,704.67,705.4509,823.0
2024-04-04 12:10:00,713.41,713.44,712.01,712.01,3542.0,705.2038,705.2334,703.8199,703.8199,3542.0
2024-04-04 12:20:00,711.99,712.86,711.92,712.86,2040.0,703.8001,704.6601,703.7309,704.6601,2040.0
2024-04-04 12:30:00,712.36,712.75,712.32,712.56,1700.0,704.1658,704.5514,704.1263,704.3635,1700.0
2024-04-04 12:40:00,712.33,712.8,712.09,712.6,2149.0,704.1362,704.6008,703.8989,704.4031,2149.0
2024-04-04 12:50:00,712.66,713.05,712.35,712.96,1808.0,704.4624,704.8479,704.156,704.7589,1808.0
2024-04-04 13:00:00,713.12,713.12,711.88,712.55,4314.0,704.9171,704.9171,703.6914,704.3537,4314.0
2024-04-04 13:10:00,712.54,714.15,712.53,713.89,3262.0,704.3438,705.9352,704.3339,705.6782,3262.0
2024-04-04 13:20:00,713.51,713.8,713.41,713.47,793.0,705.3026,705.5893,705.2038,705.2631,793.0
2024-04-04 13:30:00,713.17,713.17,712.52,712.72,1949.0,704.9665,704.9665,704.324,704.5217,1949.0
2024-04-04 13:40:00,712.9,712.9,711.78,712.45,1368.0,704.6996,704.6996,703.5925,704.2548,1368.0
2024-04-04 13:50:00,712.63,712.63,711.45,711.45,900.0,704.4327,704.4327,703.2663,703.2663,900.0
2024-04-04 14:00:00,711.09,711.09,708.49,708.5,3069.0,702.9104,702.9104,700.3404,700.3502,3069.0
2024-04-04 14:10:00,708.12,708.27,705.45,705.62,1787.0,699.9746,700.1229,697.3353,697.5034,1787.0
2024-04-04 14:20:00,705.36,706.15,703.47,703.47,790.0,697.2464,698.0273,695.3781,695.3781,790.0
2024-04-04 14:30:00,702.83,702.83,700.46,701.72,3314.0,694.7455,694.7455,692.4027,693.6482,3314.0
2024-04-04 14:40:00,702.08,702.08,698.58,699.75,1777.0,694.0041,694.0041,690.5443,691.7009,1777.0
2024-04-04 14:50:00,699.38,700.13,697.0,697.0,1225.0,691.3351,692.0765,688.9825,688.9825,1225.0
2024-04-04 15:00:00,696.33,698.16,695.0,697.68,3248.0,688.3202,690.1292,687.0055,689.6547,3248.0
2024-04-04 15:10:00,697.05,698.24,696.1,696.58,2811.0,689.0319,690.2083,688.0929,688.5674,2811.0
2024-04-04 15:20:00,697.52,697.52,694.64,694.64,2629.0,689.4965,689.4965,686.6497,686.6497,2629.0
2024-04-04 15:30:00,694.04,695.46,692.87,692.99,9826.0,686.0566,687.4602,684.9,685.0186,9826.0
2024-04-04 15:40:00,693.34,695.57,692.18,695.57,10767.0,685.3646,687.569,684.218,687.569,10767.0
2024-04-04 15:50:00,697.26,697.26,693.14,694.29,14515.0,689.2395,689.2395,685.1669,686.3037,14515.0
2024-04-05 09:30:00,695.77,700.79,695.02,698.54,6847.0,687.7667,692.7289,687.0253,690.5048,6847.0
2024-04-05 09:40:00,700.59,704.76,699.64,703.38,5143.0,692.5312,696.6533,691.5922,695.2891,5143.0
2024-04-05 09:50:00,702.58,705.88,701.92,703.76,4514.0,694.4983,697.7604,693.8459,695.6648,4514.0
2024-04-05 10:00:00,704.03,704.13,701.23,701.23,3871.0,695.9317,696.0305,693.1639,693.1639,3871.0
2024-04-05 10:10:00,701.9,702.63,701.02,701.02,1820.0,693.8262,694.5478,692.9563,692.9563,1820.0
2024-04-05 10:20:00,701.83,702.38,701.11,701.76,1648.0,693.757,694.3006,693.0452,693.6878,1648.0
2024-04-05 10:30:00,702.11,704.1,702.1,702.27,1878.0,694.0337,696.0009,694.0239,694.1919,1878.0
2024-04-05 10:40:00,702.75,704.99,702.75,704.42,2713.0,694.6664,696.8806,694.6664,696.3172,2713.0
2024-04-05 10:50:00,705.0,708.23,704.97,707.27,6806.0,696.8905,700.0833,696.8608,699.1344,6806.0
2024-04-05 11:00:00,707.46,707.73,705.3,705.31,1000.0,699.3222,699.5891,697.187,697.1969,1000.0
2024-04-05 11:10:00,705.06,705.06,703.59,704.22,1000.0,696.9498,696.9498,695.4967,696.1195,1000.0
2024-04-05 11:20:00,703.39,706.26,703.39,706.26,500.0,695.299,698.136,695.299,698.136,500.0
2024-04-05 11:30:00,706.17,706.98,705.85,706.98,1341.0,698.047,698.8477,697.7307,698.8477,1341.0
2024-04-05 11:40:00,706.89,708.45,706.89,707.52,1040.0,698.7588,700.3008,698.7588,699.3815,1040.0
2024-04-05 11:50:00,707.58,709.34,707.57,708.81,1702.0,699.4408,701.1806,699.4309,700.6567,1702.0
2024-04-05 12:00:00,709.48,709.48,708.63,708.72,1155.0,701.319,701.319,700.4787,700.5677,1155.0
2024-04-05 12:10:00,708.22,708.96,708.22,708.55,900.0,700.0735,700.8049,700.0735,700.3997,900.0
2024-04-05 12:20:00,708.76,710.14,708.26,709.27,3043.0,700.6072,701.9714,700.113,701.1114,3043.0
2024-04-05 12:30:00,708.88,709.3,708.36,709.3,500.0,700.7259,701.141,700.2118,701.141,500.0
2024-04-05 12:40:00,709.14,709.14,708.76,708.76,200.0,700.9829,700.9829,700.6072,700.6072,200.0
2024-04-05 12:50:00,708.56,709.89,708.56,709.89,700.0,700.4095,701.7243,700.4095,701.7243,700.0
2024-04-05 13:00:00,709.44,709.44,707.67,707.83,3649.0,701.2794,701.2794,699.5298,699.6879,3649.0
2024-04-05 13:10:00,707.28,707.3,707.28,707.3,200.0,699.1443,699.164,699.1443,699.164,200.0
2024-04-05 13:20:00,707.36,708.63,707.36,708.26,1400.0,699.2234,700.4787,699.2234,700.113,1400.0
2024-04-05 13:30:00,707.85,708.25,707.34,707.83,1000.0,699.7077,700.1031,699.2036,699.6879,1000.0
2024-04-05 13:40:00,706.92,706.92,705.55,705.56,1100.0,698.7884,698.7884,697.4342,697.4441,1100.0
2024-04-05 13:50:00,706.04,706.04,703.96,705.22,3381.0,697.9185,697.9185,695.8625,697.108,3381.0
2024-04-05 14:00:00,704.63,708.36,704.63,708.36,2045.0,696.5248,700.2118,696.5248,700.2118,2045.0
2024-04-05 14:10:00,707.26,707.69,706.85,707.69,700.0,699.1245,699.5496,698.7192,699.5496,700.0
2024-04-05 14:20:00,708.06,708.78,706.41,706.94,4201.0,699.9153,700.627,698.2843,698.8082,4201.0
2024-04-05 14:30:00,706.82,707.83,706.82,707.32,1882.0,698.6896,699.6879,698.6896,699.1838,1882.0
2024-04-05 14:40:00,706.29,707.14,706.29,706.96,798.0,698.1657,699.0059,698.1657,698.828,798.0
2024-04-05 14:50:00,707.18,707.19,706.12,706.58,2203.0,699.0454,699.0553,697.9976,698.4523,2203.0
2024-04-05 15:00:00,707.65,708.32,706.91,706.91,900.0,699.51,700.1723,698.7785,698.7785,900.0
2024-04-05 15:10:00,707.2,707.53,706.71,707.22,1653.0,699.0652,699.3914,698.5808,699.085,1653.0
2024-04-05 15:20:00,707.56,707.94,707.21,707.54,2025.0,699.4211,699.7967,699.0751,699.4013,2025.0
2024-04-05 15:30:00,708.03,709.14,707.13,707.42,3079.0,699.8856,700.9829,698.996,699.2827,3079.0
2024-04-05 15:40:00,707.85,708.49,707.38,707.8,2806.0,699.7077,700.3404,699.2431,699.6583,2806.0
2024-04-05 15:50:00,708.13,708.8,706.82,707.15,11359.0,699.9845,700.6468,698.6896,699.0158,11359.0
2024-04-08 09:30:00,709.55,715.04,709.55,710.52,4540.0,701.3882,706.815,701.3882,702.347,4540.0
2024-04-08 09:40:00,709.64,711.13,708.0,708.0,1533.0,701.4771,702.95,699.856,699.856,1533.0
2024-04-08 09:50:00,707.74,708.4,705.85,706.09,3224.0,699.599,700.2514,697.7307,697.968,3224.0
2024-04-08 10:00:00,707.07,707.08,703.33,706.08,3301.0,698.9367,698.9466,695.2397,697.9581,3301.0
2024-04-08 10:10:00,704.48,706.15,703.84,705.58,3408.0,696.3765,698.0273,695.7438,697.4638,3408.0
2024-04-08 10:20:00,705.77,708.26,705.77,708.1,1380.0,697.6516,700.113,697.6516,699.9548,1380.0
2024-04-08 10:30:00,708.42,708.65,707.5,708.0,2900.0,700.2712,700.4985,699.3617,699.856,2900.0
2024-04-08 10:40:00,707.0,707.97,706.94,707.16,2684.0,698.8675,699.8263,698.8082,699.0257,2684.0
2024-04-08 10:50:00,707.3,707.85,707.01,707.14,2747.0,699.164,699.7077,698.8774,699.0059,2747.0
2024-04-08 11:00:00,707.07,707.23,706.19,706.19,2096.0,698.9367,699.0948,698.0668,698.0668,2096.0
2024-04-08 11:10:00,707.2,708.49,706.87,707.53,2748.0,699.0652,700.3404,698.739,699.3914,2748.0
2024-04-08 11:20:00,707.76,708.46,707.18,707.96,940.0,699.6188,700.3107,699.0454,699.8165,940.0
2024-04-08 11:30:00,707.89,707.89,707.02,707.24,1000.0,699.7473,699.7473,698.8873,699.1047,1000.0
2024-04-08 11:40:00,707.89,707.9,706.69,707.9,1474.0,699.7473,699.7571,698.5611,699.7571,1474.0
2024-04-08 11:50:00,707.45,707.66,707.19,707.2,1029.0,699.3123,699.5199,699.0553,699.0652,1029.0
2024-04-08 12:00:00,707.67,708.13,707.29,707.85,800.0,699.5298,699.9845,699.1542,699.7077,800.0
2024-04-08 12:10:00,707.52,708.03,706.73,708.03,1600.0,699.3815,699.8856,698.6006,699.8856,1600.0
2024-04-08 12:20:00,708.02,708.31,706.67,708.31,2595.0,699.8758,700.1624,698.5413,700.1624,2595.0
2024-04-08 12:30:00,708.46,708.65,708.45,708.61,1951.0,700.3107,700.4985,700.3008,700.459,1951.0
2024-04-08 12:40:00,708.35,708.77,708.21,708.21,1201.0,700.202,700.6171,700.0636,700.0636,1201.0
2024-04-08 12:50:00,708.85,709.93,708.45,709.93,1200.0,700.6962,701.7638,700.3008,701.7638,1200.0
2024-04-08 13:00:00,709.91,709.91,709.01,709.25,2568.0,701.744,701.744,700.8544,701.0916,2568.0
2024-04-08 13:10:00,708.78,709.2,708.68,708.71,1602.0,700.627,701.0422,700.5282,700.5578,1602.0
2024-04-08 13:20:00,709.76,709.89,708.84,709.31,1632.0,701.5957,701.7243,700.6863,701.1509,1632.0
2024-04-08 13:30:00,709.42,709.44,709.03,709.44,908.0,701.2597,701.2794,700.8741,701.2794,908.0
2024-04-08 13:40:00,708.9,709.1,708.53,708.53,1200.0,700.7456,700.9433,700.3799,700.3799,1200.0
2024-04-08 13:50:00,709.13,710.45,709.13,710.23,1824.0,700.973,702.2778,700.973,702.0603,1824.0
2024-04-08 14:00:00,709.23,709.23,709.23,709.23,100.0,701.0718,701.0718,701.0718,701.0718,100.0
2024-04-08 14:10:00,709.24,709.43,708.92,709.0,2631.0,701.0817,701.2695,700.7654,700.8445,2631.0
2024-04-08 14:20:00,709.01,709.56,708.88,709.56,976.0,700.8544,701.398,700.7259,701.398,976.0
2024-04-08 14:30:00,708.56,708.56,708.25,708.25,400.0,700.4095,700.4095,700.1031,700.1031,400.0
2024-04-08 14:40:00,708.33,708.33,708.33,708.33,202.0,700.1822,700.1822,700.1822,700.1822,202.0
2024-04-08 14:50:00,708.33,708.59,708.28,708.32,1000.0,700.1822,700.4392,700.1328,700.1723,1000.0
2024-04-08 15:00:00,708.95,709.05,708.34,708.34,706.0,700.7951,700.8939,700.1921,700.1921,706.0
2024-04-08 15:10:00,708.34,708.34,708.34,708.34,0.0,700.1921,700.1921,700.1921,700.1921,0.0
2024-04-08 15:20:00,709.46,709.92,709.36,709.72,5467.0,701.2992,701.7539,701.2003,701.5562,5467.0
2024-04-08 15:30:00,709.87,710.21,708.55,708.89,4551.0,701.7045,702.0406,700.3997,700.7358,4551.0
2024-04-08 15:40:00,708.29,708.29,706.87,706.87,1600.0,700.1427,700.1427,698.739,698.739,1600.0
2024-04-08 15:50:00,707.4,707.51,702.62,703.58,30630.0,699.2629,699.3716,694.5379,695.4868,30630.0
2024-04-09 09:30:00,705.07,708.38,701.0,702.48,7971.0,696.9597,700.2316,692.9365,694.3995,7971.0
2024-04-09 09:40:00,701.42,701.42,697.7,697.7,2848.0,693.3517,693.3517,689.6745,689.6745,2848.0
2024-04-09 09:50:00,697.81,698.04,695.11,695.6,7453.0,689.7832,690.0106,687.1143,687.5986,7453.0
2024-04-09 10:00:00,695.88,695.88,689.19,689.4,11231.0,687.8754,687.8754,681.2624,681.4699,11231.0
2024-04-09 10:10:00,688.9,691.47,688.39,690.75,6659.0,680.9757,683.5161,680.4716,682.8044,6659.0
2024-04-09 10:20:00,691.55,692.4,687.87,688.0,2376.0,683.5952,684.4354,679.9575,680.086,2376.0
2024-04-09 10:30:00,686.34,687.27,683.88,684.47,4253.0,678.4451,679.3644,676.0134,676.5967,4253.0
2024-04-09 10:40:00,683.18,684.16,681.48,681.48,4437.0,675.3215,676.2902,673.641,673.641,4437.0
2024-04-09 10:50:00,681.42,685.23,681.42,685.23,3018.0,673.5817,677.3479,673.5817,677.3479,3018.0
2024-04-09 11:00:00,684.92,687.52,684.92,687.14,1746.0,677.0415,679.6116,677.0415,679.2359,1746.0
2024-04-09 11:10:00,687.67,693.47,687.67,693.0,2608.0,679.7598,685.4931,679.7598,685.0285,2608.0
2024-04-09 11:20:00,692.4,693.4,692.34,692.99,1244.0,684.4354,685.4239,684.3761,685.0186,1244.0
2024-04-09 11:30:00,692.39,692.4,691.76,691.89,1169.0,684.4255,684.4354,683.8028,683.9313,1169.0
2024-04-09 11:40:00,692.21,693.81,692.21,693.81,1232.0,684.2476,685.8292,684.2476,685.8292,1232.0
2024-04-09 11:50:00,693.75,695.93,693.75,695.4,1599.0,685.7699,687.9248,685.7699,687.4009,1599.0
2024-04-09 12:00:00,694.72,696.27,694.72,695.89,1385.0,686.7287,688.2609,686.7287,687.8853,1385.0
2024-04-09 12:10:00,696.24,696.24,696.21,696.21,200.0,688.2313,688.2313,688.2016,688.2016,200.0
2024-04-09 12:20:00,696.22,696.63,695.56,696.14,1800.0,688.2115,688.6168,687.5591,688.1324,1800.0
2024-04-09 12:30:00,696.27,696.88,696.27,696.88,600.0,688.2609,688.8639,688.2609,688.8639,600.0
2024-04-09 12:40:00,696.96,697.4,696.87,696.88,1680.0,688.943,689.3779,688.854,688.8639,1680.0
2024-04-09 12:50:00,696.89,697.25,694.68,695.6,1994.0,688.8738,689.2296,686.6892,687.5986,1994.0
2024-04-09 13:00:00,694.82,696.39,694.74,696.37,1500.0,686.8276,688.3795,686.7485,688.3598,1500.0
2024-04-09 13:10:00,695.85,696.97,695.62,696.97,1463.0,687.8458,688.9529,687.6184,688.9529,1463.0
2024-04-09 13:20:00,697.05,697.72,696.0,696.0,903.0,689.0319,689.6942,687.994,687.994,903.0
2024-04-09 13:30:00,697.02,697.49,697.02,697.41,944.0,689.0023,689.4669,689.0023,689.3878,944.0
2024-04-09 13:40:00,697.97,698.12,695.42,695.42,2360.0,689.9414,690.0896,687.4207,687.4207,2360.0
2024-04-09 13:50:00,695.82,696.26,695.44,695.44,307.0,687.8161,688.251,687.4405,687.4405,307.0
2024-04-09 14:00:00,695.0,695.13,694.19,695.13,1000.0,687.0055,687.134,686.2048,687.134,1000.0
2024-04-09 14:10:00,696.51,696.51,695.53,695.54,706.0,688.4982,688.4982,687.5294,687.5393,706.0
2024-04-09 14:20:00,696.55,696.62,695.79,696.16,1458.0,688.5377,688.6069,687.7864,688.1522,1458.0
2024-04-09 14:30:00,695.15,696.14,694.45,694.46,1516.0,687.1538,688.1324,686.4619,686.4717,1516.0
2024-04-09 14:40:00,694.96,694.96,694.47,694.47,990.0,686.966,686.966,686.4816,686.4816,990.0
2024-04-09 14:50:00,695.62,695.62,694.47,694.83,1384.0,687.6184,687.6184,686.4816,686.8375,1384.0
2024-04-09 15:00:00,694.78,694.78,693.57,693.57,2339.0,686.7881,686.7881,685.592,685.592,2339.0
2024-04-09 15:10:00,693.35,695.43,693.35,694.93,1519.0,685.3745,687.4306,685.3745,686.9363,1519.0
2024-04-09 15:20:00,696.47,700.27,696.08,700.27,3795.0,688.4586,692.2149,688.0731,692.2149,3795.0
2024-04-09 15:30:00,699.76,700.96,697.68,697.68,3477.0,691.7108,692.897,689.6547,689.6547,3477.0
2024-04-09 15:40:00,697.82,697.9,696.41,697.07,5090.0,689.7931,689.8722,688.3993,689.0517,5090.0
2024-04-09 15:50:00,696.54,697.79,695.79,697.43,26145.0,688.5278,689.7634,687.7864,689.4076,26145.0
2024-04-10 09:30:00,679.33,683.33,675.43,681.6,23182.0,671.5158,675.4698,667.6606,673.7597,23182.0
2024-04-10 09:40:00,681.28,685.29,681.28,682.27,4151.0,673.4433,677.4072,673.4433,674.422,4151.0
2024-04-10 09:50:00,683.49,687.48,683.2,687.08,5720.0,675.6279,679.572,675.3413,679.1766,5720.0
2024-04-10 10:00:00,686.63,687.66,685.38,687.66,2702.0,678.7318,679.75,677.4962,679.75,2702.0
2024-04-10 10:10:00,686.93,688.81,686.93,688.81,300.0,679.0284,680.8867,679.0284,680.8867,300.0
2024-04-10 10:20:00,691.08,691.08,689.49,690.43,3616.0,683.1306,683.1306,681.5589,682.4881,3616.0
2024-04-10 10:30:00,689.66,691.95,688.56,691.43,9283.0,681.727,683.9906,680.6396,683.4766,9283.0
2024-04-10 10:40:00,690.28,690.28,687.12,687.12,1891.0,682.3398,682.3398,679.2162,679.2162,1891.0
2024-04-10 10:50:00,687.75,688.09,685.13,685.13,4235.0,679.8389,680.175,677.2491,677.2491,4235.0
2024-04-10 11:00:00,685.22,685.76,684.59,685.12,4944.0,677.338,677.8718,676.7153,677.2392,4944.0
2024-04-10 11:10:00,684.52,687.78,683.98,687.54,4128.0,676.6461,679.8686,676.1123,679.6313,4128.0
2024-04-10 11:20:00,687.85,689.31,686.84,688.64,2843.0,679.9378,681.381,678.9394,680.7187,2843.0
2024-04-10 11:30:00,688.39,688.9,685.85,686.13,6535.0,680.4716,680.9757,677.9608,678.2376,6535.0
2024-04-10 11:40:00,686.02,686.59,685.47,686.57,1605.0,678.1288,678.6923,677.5851,678.6725,1605.0
2024-04-10 11:50:00,686.1,687.41,685.77,686.39,1849.0,678.2079,679.5028,677.8817,678.4946,1849.0
2024-04-10 12:00:00,685.75,686.49,685.63,686.05,3249.0,677.8619,678.5934,677.7433,678.1585,3249.0
2024-04-10 12:10:00,686.27,686.48,685.33,686.25,3449.0,678.3759,678.5835,677.4468,678.3562,3449.0
2024-04-10 12:20:00,686.6,687.81,686.14,687.63,2718.0,678.7022,679.8982,678.2474,679.7203,2718.0
2024-04-10 12:30:00,688.0,688.01,686.36,687.51,7185.0,680.086,680.0959,678.4649,679.6017,7185.0
2024-04-10 12:40:00,688.14,688.75,687.6,687.6,813.0,680.2244,680.8274,679.6906,679.6906,813.0
2024-04-10 12:50:00,687.38,688.93,686.97,688.92,3091.0,679.4732,681.0053,679.0679,680.9955,3091.0
2024-04-10 13:00:00,688.61,688.61,682.72,682.84,5869.0,680.689,680.689,674.8668,674.9854,5869.0
2024-04-10 13:10:00,682.94,685.15,682.94,685.14,2654.0,675.0843,677.2688,675.0843,677.2589,2654.0
2024-04-10 13:20:00,685.46,689.52,685.46,687.28,4829.0,677.5753,681.5886,677.5753,679.3743,4829.0
2024-04-10 13:30:00,686.37,686.42,681.62,681.63,4536.0,678.4748,678.5242,673.7794,673.7893,4536.0
2024-04-10 13:40:00,681.95,683.89,681.68,683.89,2276.0,674.1056,676.0233,673.8387,676.0233,2276.0
2024-04-10 13:50:00,683.93,686.81,682.66,685.45,4194.0,676.0629,678.9097,674.8075,677.5654,4194.0
2024-04-10 14:00:00,686.01,686.5,684.99,685.5,1366.0,678.1189,678.6033,677.1107,677.6148,1366.0
2024-04-10 14:10:00,684.92,685.95,683.43,683.44,2550.0,677.0415,678.0596,675.5686,675.5785,2550.0
2024-04-10 14:20:00,684.44,684.44,681.81,682.34,1350.0,676.567,676.567,673.9672,674.4912,1350.0
2024-04-10 14:30:00,682.03,682.85,680.29,682.85,5768.0,674.1847,674.9953,672.4647,674.9953,5768.0
2024-04-10 14:40:00,682.55,683.43,682.08,682.91,2041.0,674.6987,675.5686,674.2341,675.0546,2041.0
2024-04-10 14:50:00,683.65,683.65,680.02,680.47,1200.0,675.7861,675.7861,672.1978,672.6427,1200.0
2024-04-10 15:00:00,681.23,681.78,680.65,681.4,2904.0,673.3939,673.9376,672.8206,673.562,2904.0
2024-04-10 15:10:00,681.23,682.67,680.89,682.61,4200.0,673.3939,674.8174,673.0578,674.758,4200.0
2024-04-10 15:20:00,683.06,683.26,681.39,681.39,2300.0,675.2029,675.4006,673.5521,673.5521,2300.0
2024-04-10 15:30:00,681.0,681.0,678.28,678.28,3302.0,673.1666,673.1666,670.4779,670.4779,3302.0
2024-04-10 15:40:00,678.34,681.41,678.34,681.2,8923.0,670.5372,673.5719,670.5372,673.3643,8923.0
2024-04-10 15:50:00,680.91,682.75,680.42,681.74,33801.0,673.0776,674.8964,672.5932,673.8981,33801.0
2024-04-11 09:30:00,681.45,686.57,680.9,680.9,6619.0,673.6114,678.6725,673.0677,673.0677,6619.0
2024-04-11 09:40:00,680.86,682.36,679.04,680.36,7964.0,673.0282,674.5109,671.2291,672.5339,7964.0
2024-04-11 09:50:00,681.14,682.51,678.19,682.5,24895.0,673.305,674.6592,670.3889,674.6493,24895.0
2024-04-11 10:00:00,681.27,681.27,677.96,678.03,8605.0,673.4335,673.4335,670.1615,670.2307,8605.0
2024-04-11 10:10:00,678.4,678.83,674.14,674.76,18923.0,670.5965,671.0215,666.3855,666.9983,18923.0
2024-04-11 10:20:00,675.36,676.4,673.34,673.77,31446.0,667.5914,668.6195,665.5947,666.0197,31446.0
2024-04-11 10:30:00,673.54,676.43,673.17,676.34,9841.0,665.7924,668.6491,665.4266,668.5602,9841.0
2024-04-11 10:40:00,676.49,677.51,675.75,677.14,13987.0,668.7084,669.7167,667.977,669.351,13987.0
2024-04-11 10:50:00,677.14,677.64,674.8,677.64,9271.0,669.351,669.8452,667.0379,669.8452,9271.0
2024-04-11 11:00:00,677.56,679.4,677.56,678.8,2986.0,669.7661,671.585,669.7661,670.9919,2986.0
2024-04-11 11:10:00,679.22,681.7,679.22,680.5,5483.0,671.407,673.8585,671.407,672.6723,5483.0
2024-04-11 11:20:00,680.73,681.15,678.78,680.21,3673.0,672.8997,673.3148,670.9721,672.3857,3673.0
2024-04-11 11:30:00,680.31,680.52,679.11,679.11,1688.0,672.4845,672.6921,671.2983,671.2983,1688.0
2024-04-11 11:40:00,680.09,681.26,679.58,680.77,2799.0,672.267,673.4236,671.7629,672.9392,2799.0
2024-04-11 11:50:00,681.22,682.66,679.91,682.15,6010.0,673.384,674.8075,672.0891,674.3033,6010.0
2024-04-11 12:00:00,681.82,682.82,681.15,681.15,4100.0,673.9771,674.9656,673.3148,673.3148,4100.0
2024-04-11 12:10:00,681.02,681.71,680.79,681.32,2643.0,673.1863,673.8684,672.959,673.4829,2643.0
2024-04-11 12:20:00,681.11,682.07,680.94,681.02,5879.0,673.2753,674.2243,673.1073,673.1863,5879.0
2024-04-11 12:30:00,680.71,681.73,680.54,680.8,4526.0,672.8799,673.8882,672.7119,672.9689,4526.0
2024-04-11 12:40:00,681.25,682.39,681.02,682.06,5309.0,673.4137,674.5406,673.1863,674.2144,5309.0
2024-04-11 12:50:00,682.07,683.03,682.06,682.91,2282.0,674.2243,675.1732,674.2144,675.0546,2282.0
2024-04-11 13:00:00,683.29,686.3,682.57,684.67,4171.0,675.4302,678.4056,674.7185,676.7944,4171.0
2024-04-11 13:10:00,684.74,685.24,684.39,684.96,4809.0,676.8635,677.3578,676.5176,677.081,4809.0
2024-04-11 13:20:00,685.15,685.81,684.54,685.12,4700.0,677.2688,677.9212,676.6658,677.2392,4700.0
2024-04-11 13:30:00,685.2,685.64,683.37,683.37,2962.0,677.3183,677.7532,675.5093,675.5093,2962.0
2024-04-11 13:40:00,683.86,684.34,683.27,684.34,1705.0,675.9937,676.4681,675.4105,676.4681,1705.0
2024-04-11 13:50:00,684.44,684.92,683.98,684.54,1374.0,676.567,677.0415,676.1123,676.6658,1374.0
2024-04-11 14:00:00,684.98,686.73,684.97,686.35,2896.0,677.1008,678.8307,677.0909,678.455,2896.0
2024-04-11 14:10:00,685.81,685.81,682.65,682.91,8268.0,677.9212,677.9212,674.7976,675.0546,8268.0
2024-04-11 14:20:00,683.24,685.11,682.91,684.44,3988.0,675.3808,677.2293,675.0546,676.567,3988.0
2024-04-11 14:30:00,684.0,685.57,683.97,685.57,1203.0,676.1321,677.684,676.1024,677.684,1203.0
2024-04-11 14:40:00,686.03,686.17,684.69,684.69,1798.0,678.1387,678.2771,676.8141,676.8141,1798.0
2024-04-11 14:50:00,685.17,685.49,684.35,685.23,2105.0,677.2886,677.6049,676.478,677.3479,2105.0
2024-04-11 15:00:00,684.98,685.33,684.48,684.65,3961.0,677.1008,677.4468,676.6065,676.7746,3961.0
2024-04-11 15:10:00,684.65,685.23,684.0,684.07,4385.0,676.7746,677.3479,676.1321,676.2013,4385.0
2024-04-11 15:20:00,684.23,686.44,684.17,686.44,3235.0,676.3594,678.544,676.3001,678.544,3235.0
2024-04-11 15:30:00,686.12,686.58,685.04,686.2,3683.0,678.2277,678.6824,677.1601,678.3068,3683.0
2024-04-11 15:40:00,686.54,686.9,686.24,686.28,8890.0,678.6428,678.9987,678.3463,678.3858,8890.0
2024-04-11 15:50:00,686.09,686.47,684.41,685.82,24321.0,678.198,678.5736,676.5373,677.9311,24321.0
2024-04-12 09:30:00,674.35,685.43,674.35,681.08,19038.0,666.5931,677.5456,666.5931,673.2456,19038.0
2024-04-12 09:40:00,681.61,681.61,678.92,679.73,2313.0,673.7696,673.7696,671.1105,671.9112,2313.0
2024-04-12 09:50:00,680.56,680.56,677.5,680.43,6571.0,672.7316,672.7316,669.7068,672.6031,6571.0
2024-04-12 10:00:00,679.93,679.95,677.59,677.6,13710.0,672.1089,672.1286,669.7958,669.8057,13710.0
2024-04-12 10:10:00,677.76,679.6,677.01,678.57,3480.0,669.9638,671.7827,669.2225,670.7645,3480.0
2024-04-12 10:20:00,678.68,679.46,677.05,677.2,2877.0,670.8733,671.6443,669.262,669.4103,2877.0
2024-04-12 10:30:00,677.13,679.03,676.0,676.02,8190.0,669.3411,671.2192,668.2241,668.2439,8190.0
2024-04-12 10:40:00,676.07,676.1,672.72,674.23,27080.0,668.2933,668.3229,664.9818,666.4744,27080.0
2024-04-12 10:50:00,674.36,676.41,674.01,675.28,8473.0,666.6029,668.6294,666.257,667.5124,8473.0
2024-04-12 11:00:00,674.37,675.61,674.37,675.09,2684.0,666.6128,667.8386,666.6128,667.3245,2684.0
2024-04-12 11:10:00,675.81,678.82,675.0,678.82,3039.0,668.0363,671.0116,667.2356,671.0116,3039.0
2024-04-12 11:20:00,677.79,679.08,677.3,679.08,651.0,669.9935,671.2687,669.5091,671.2687,651.0
2024-04-12 11:30:00,680.09,680.12,678.43,678.55,2551.0,672.267,672.2967,670.6261,670.7447,2551.0
2024-04-12 11:40:00,678.54,679.5,678.54,679.38,981.0,670.7349,671.6838,670.7349,671.5652,981.0
2024-04-12 11:50:00,678.9,679.56,678.55,678.84,1113.0,671.0907,671.7431,670.7447,671.0314,1113.0
2024-04-12 12:00:00,678.13,678.74,677.41,677.42,2403.0,670.3296,670.9326,669.6179,669.6277,2403.0
2024-04-12 12:10:00,677.67,677.74,676.6,676.6,2314.0,669.8749,669.9441,668.8172,668.8172,2314.0
2024-04-12 12:20:00,677.02,677.56,676.76,676.79,1300.0,669.2323,669.7661,668.9753,669.005,1300.0
2024-04-12 12:30:00,676.53,676.53,674.01,674.17,3522.0,668.748,668.748,666.257,666.4151,3522.0
2024-04-12 12:40:00,674.19,674.27,670.5,671.17,6131.0,666.4349,666.514,662.7873,663.4496,6131.0
2024-04-12 12:50:00,673.39,674.43,672.96,673.0,2395.0,665.6441,666.6721,665.2191,665.2586,2395.0
2024-04-12 13:00:00,672.96,674.04,672.96,673.0,2250.0,665.2191,666.2866,665.2191,665.2586,2250.0
2024-04-12 13:10:00,673.42,674.75,673.41,674.35,2243.0,665.6738,666.9885,665.6639,666.5931,2243.0
2024-04-12 13:20:00,673.83,673.83,671.45,671.45,3293.0,666.079,666.079,663.7264,663.7264,3293.0
2024-04-12 13:30:00,671.53,671.54,669.42,671.12,17115.0,663.8055,663.8154,661.7198,663.4002,17115.0
2024-04-12 13:40:00,672.07,673.55,672.06,673.55,1215.0,664.3393,665.8023,664.3294,665.8023,1215.0
2024-04-12 13:50:00,673.68,673.68,672.08,672.97,2747.0,665.9308,665.9308,664.3492,665.2289,2747.0
2024-04-12 14:00:00,672.66,675.05,672.61,674.9,16607.0,664.9225,667.285,664.8731,667.1367,16607.0
2024-04-12 14:10:00,674.94,675.44,674.06,674.15,2778.0,667.1763,667.6705,666.3064,666.3954,2778.0
2024-04-12 14:20:00,673.92,674.47,672.04,673.13,5471.0,666.168,666.7117,664.3096,665.3871,5471.0
2024-04-12 14:30:00,672.84,672.84,670.21,670.21,2084.0,665.1004,665.1004,662.5007,662.5007,2084.0
2024-04-12 14:40:00,671.0,671.43,669.75,669.75,6120.0,663.2816,663.7066,662.046,662.046,6120.0
2024-04-12 14:50:00,669.87,671.95,669.87,671.42,19079.0,662.1646,664.2207,662.1646,663.6968,19079.0
2024-04-12 15:00:00,670.37,671.32,669.62,671.16,5828.0,662.6588,663.5979,661.9175,663.4398,5828.0
2024-04-12 15:10:00,670.75,671.0,668.77,669.21,4815.0,663.0345,663.2816,661.0772,661.5122,4815.0
2024-04-12 15:20:00,669.41,670.74,669.1,669.98,15615.0,661.7099,663.0246,661.4035,662.2733,15615.0
2024-04-12 15:30:00,669.71,670.79,669.58,670.17,7210.0,662.0064,663.074,661.8779,662.4611,7210.0
2024-04-12 15:40:00,670.18,673.55,670.17,672.87,11636.0,662.471,665.8023,662.4611,665.1301,11636.0
2024-04-12 15:50:00,673.17,675.15,671.83,675.0,37474.0,665.4266,667.3839,664.102,667.2356,37474.0
2024-04-15 09:30:00,688.11,689.55,683.53,689.55,9138.0,680.1948,681.6182,675.6675,681.6182,9138.0
2024-04-15 09:40:00,689.38,690.99,684.65,684.65,6150.0,681.4502,683.0417,676.7746,676.7746,6150.0
2024-04-15 09:50:00,685.21,685.21,682.08,682.83,1882.0,677.3281,677.3281,674.2341,674.9755,1882.0
2024-04-15 10:00:00,682.94,682.94,679.06,679.06,11137.0,675.0843,675.0843,671.2489,671.2489,11137.0
2024-04-15 10:10:00,678.91,680.44,677.03,679.38,11192.0,671.1006,672.613,669.2422,671.5652,11192.0
2024-04-15 10:20:00,679.73,682.0,679.72,680.08,4852.0,671.9112,674.1551,671.9013,672.2571,4852.0
2024-04-15 10:30:00,680.08,681.33,679.22,680.12,7205.0,672.2571,673.4928,671.407,672.2967,7205.0
2024-04-15 10:40:00,680.16,680.17,676.7,678.1,8351.0,672.3362,672.3461,668.916,670.2999,8351.0
2024-04-15 10:50:00,678.24,678.71,675.26,675.26,4673.0,670.4383,670.9029,667.4926,667.4926,4673.0
2024-04-15 11:00:00,675.7,677.33,674.94,676.47,4384.0,667.9275,669.5388,667.1763,668.6887,4384.0
2024-04-15 11:10:00,676.5,677.57,673.38,673.66,9415.0,668.7183,669.776,665.6342,665.911,9415.0
2024-04-15 11:20:00,673.75,676.79,673.4,676.79,3801.0,666.0,669.005,665.654,669.005,3801.0
2024-04-15 11:30:00,677.75,678.87,677.55,677.8,1604.0,669.954,671.0611,669.7563,670.0034,1604.0
2024-04-15 11:40:00,677.75,677.82,676.56,676.56,2201.0,669.954,670.0231,668.7776,668.7776,2201.0
2024-04-15 11:50:00,676.65,677.8,676.43,676.84,4068.0,668.8666,670.0034,668.6491,669.0544,4068.0
2024-04-15 12:00:00,677.18,677.18,674.73,676.01,3106.0,669.3905,669.3905,666.9687,668.234,3106.0
2024-04-15 12:10:00,675.4,675.52,674.4,674.85,5443.0,667.631,667.7496,666.6425,667.0873,5443.0
2024-04-15 12:20:00,674.38,674.56,673.4,674.34,4631.0,666.6227,666.8006,665.654,666.5832,4631.0
2024-04-15 12:30:00,673.82,674.59,670.95,670.96,18540.0,666.0692,666.8303,663.2322,663.2421,18540.0
2024-04-15 12:40:00,671.1,671.75,670.23,670.5,6193.0,663.3804,664.023,662.5205,662.7873,6193.0
2024-04-15 12:50:00,671.45,672.56,671.4,672.38,1900.0,663.7264,664.8237,663.677,664.6457,1900.0
2024-04-15 13:00:00,671.93,673.7,671.93,673.7,4532.0,664.2009,665.9505,664.2009,665.9505,4532.0
2024-04-15 13:10:00,673.27,673.28,670.43,670.43,1991.0,665.5255,665.5354,662.7182,662.7182,1991.0
2024-04-15 13:20:00,669.23,669.78,667.34,667.34,11501.0,661.532,662.0756,659.6637,659.6637,11501.0
2024-04-15 13:30:00,667.33,668.4,665.0,665.0,5901.0,659.6538,660.7115,657.3506,657.3506,5901.0
2024-04-15 13:40:00,663.86,667.08,663.8,663.8,3043.0,656.2237,659.4067,656.1644,656.1644,3043.0
2024-04-15 13:50:00,664.29,667.11,663.95,666.94,5581.0,656.6488,659.4363,656.3127,659.2683,5581.0
2024-04-15 14:00:00,667.79,669.2,666.43,668.66,7591.0,660.1085,661.5023,658.7642,660.9685,7591.0
2024-04-15 14:10:00,668.38,668.38,666.46,667.17,4039.0,660.6917,660.6917,658.7938,659.4957,4039.0
2024-04-15 14:20:00,666.78,667.97,666.72,667.84,2404.0,659.1101,660.2864,659.0508,660.1579,2404.0
2024-04-15 14:30:00,667.84,671.27,667.3,669.82,5127.0,660.1579,663.5485,659.6242,662.1152,5127.0
2024-04-15 14:40:00,669.92,670.11,667.64,667.64,3535.0,662.214,662.4018,659.9602,659.9602,3535.0
2024-04-15 14:50:00,667.84,667.84,666.59,667.26,9058.0,660.1579,660.1579,658.9223,659.5846,9058.0
2024-04-15 15:00:00,667.23,667.23,663.76,664.54,6526.0,659.555,659.555,656.1249,656.8959,6526.0
2024-04-15 15:10:00,665.08,665.39,664.01,664.01,4839.0,657.4297,657.7361,656.372,656.372,4839.0
2024-04-15 15:20:00,664.51,667.12,664.51,665.2,8146.0,656.8662,659.4462,656.8662,657.5483,8146.0
2024-04-15 15:30:00,665.01,666.44,664.8,666.36,6668.0,657.3605,658.774,657.1529,658.695,6668.0
2024-04-15 15:40:00,666.09,667.48,664.68,667.48,10011.0,658.4281,659.8021,657.0343,659.8021,10011.0
2024-04-15 15:50:00,666.43,668.75,665.96,666.89,47356.0,658.7642,661.0575,658.2996,659.2189,47356.0
2024-04-16 09:30:00,664.89,665.5,660.41,662.06,7543.0,657.2419,657.8449,652.8134,654.4444,7543.0
2024-04-16 09:40:00,660.79,661.0,653.75,653.75,8949.0,653.189,653.3966,646.23,646.23,8949.0
2024-04-16 09:50:00,654.28,657.74,652.6,656.96,12563.0,646.7539,650.1741,645.0932,649.4031,12563.0
2024-04-16 10:00:00,656.72,658.12,655.07,658.12,5207.0,649.1659,650.5498,647.5348,650.5498,5207.0
2024-04-16 10:10:00,657.04,660.26,657.03,657.31,5786.0,649.4822,652.6651,649.4723,649.7491,5786.0
2024-04-16 10:20:00,657.25,657.26,654.24,654.99,2862.0,649.6898,649.6996,646.7144,647.4558,2862.0
2024-04-16 10:30:00,654.55,655.4,653.51,653.81,4899.0,647.0208,647.861,645.9928,646.2893,4899.0
2024-04-16 10:40:00,654.73,657.56,654.66,657.56,4669.0,647.1987,649.9962,647.1296,649.9962,4669.0
2024-04-16 10:50:00,657.3,657.3,655.48,656.27,2998.0,649.7392,649.7392,647.9401,648.721,2998.0
2024-04-16 11:00:00,655.88,657.33,655.82,657.32,4492.0,648.3355,649.7688,648.2762,649.759,4492.0
2024-04-16 11:10:00,656.67,657.15,655.81,656.6,6849.0,649.1164,649.5909,648.2663,649.0472,6849.0
2024-04-16 11:20:00,656.67,657.7,656.0,657.46,9666.0,649.1164,650.1346,648.4541,649.8973,9666.0
2024-04-16 11:30:00,657.23,657.33,655.17,656.67,10960.0,649.67,649.7688,647.6337,649.1164,10960.0
2024-04-16 11:40:00,657.18,660.25,656.88,659.01,5541.0,649.6206,652.6553,649.324,651.4295,5541.0
2024-04-16 11:50:00,659.1,660.99,658.81,659.37,3636.0,651.5185,653.3867,651.2318,651.7854,3636.0
2024-04-16 12:00:00,659.36,659.72,657.98,659.38,8144.0,651.7755,652.1313,650.4114,651.7953,8144.0
2024-04-16 12:10:00,659.41,660.41,658.8,660.11,2548.0,651.8249,652.8134,651.2219,652.5169,2548.0
2024-04-16 12:20:00,660.02,661.29,660.02,660.68,2204.0,652.4279,653.6833,652.4279,653.0803,2204.0
2024-04-16 12:30:00,660.46,661.01,659.73,659.77,2102.0,652.8628,653.4065,652.1412,652.1808,2102.0
2024-04-16 12:40:00,660.19,661.3,660.08,661.3,2109.0,652.5959,653.6932,652.4872,653.6932,2109.0
2024-04-16 12:50:00,661.41,661.41,660.98,660.99,794.0,653.8019,653.8019,653.3769,653.3867,794.0
2024-04-16 13:00:00,660.67,660.67,659.62,660.05,1125.0,653.0704,653.0704,652.0325,652.4576,1125.0
2024-04-16 13:10:00,660.05,661.96,660.01,661.96,1595.0,652.4576,654.3456,652.418,654.3456,1595.0
2024-04-16 13:20:00,661.63,662.58,660.25,660.67,3705.0,654.0194,654.9584,652.6553,653.0704,3705.0
2024-04-16 13:30:00,660.58,660.58,656.41,659.02,3575.0,652.9815,652.9815,648.8594,651.4394,3575.0
2024-04-16 13:40:00,660.67,660.7,659.45,659.46,700.0,653.0704,653.1001,651.8645,651.8743,700.0
2024-04-16 13:50:00,659.35,659.58,657.42,659.33,2148.0,651.7656,651.993,649.8578,651.7458,2148.0
2024-04-16 14:00:00,659.17,661.89,658.88,661.5,10563.0,651.5877,654.2764,651.301,653.8909,10563.0
2024-04-16 14:10:00,661.73,661.73,656.07,657.13,3584.0,654.1182,654.1182,648.5233,649.5711,3584.0
2024-04-16 14:20:00,655.54,656.75,653.22,655.02,3117.0,647.9994,649.1955,645.7061,647.4854,3117.0
2024-04-16 14:30:00,654.7,657.57,654.48,656.59,2307.0,647.1691,650.0061,646.9516,649.0374,2307.0
2024-04-16 14:40:00,656.85,656.85,655.97,656.4,7296.0,649.2944,649.2944,648.4245,648.8495,7296.0
2024-04-16 14:50:00,656.4,659.01,656.4,659.0,1501.0,648.8495,651.4295,648.8495,651.4196,1501.0
2024-04-16 15:00:00,659.04,659.56,658.26,658.29,8941.0,651.4592,651.9732,650.6881,650.7178,8941.0
2024-04-16 15:10:00,658.59,659.68,657.28,659.68,4947.0,651.0143,652.0918,649.7194,652.0918,4947.0
2024-04-16 15:20:00,659.45,660.3,658.66,659.82,4961.0,651.8645,652.7047,651.0835,652.2302,4961.0
2024-04-16 15:30:00,659.76,659.76,654.96,657.96,3730.0,652.1709,652.1709,647.4261,650.3916,3730.0
2024-04-16 15:40:00,657.38,659.24,656.76,658.38,6611.0,649.8183,651.6569,649.2054,650.8068,6611.0
2024-04-16 15:50:00,658.09,658.96,653.53,655.31,45638.0,650.5201,651.3801,646.0126,647.7721,45638.0
2024-04-17 09:30:00,655.18,658.34,653.15,653.34,11742.0,647.6436,650.7672,645.6369,645.8247,11742.0
2024-04-17 09:40:00,652.44,654.22,648.04,648.04,15331.0,644.9351,646.6946,640.5857,640.5857,15331.0
2024-04-17 09:50:00,648.04,653.72,647.51,651.7,12283.0,640.5857,646.2004,640.0618,644.2036,12283.0
2024-04-17 10:00:00,652.6,652.6,646.24,647.78,12968.0,645.0932,645.0932,638.8064,640.3287,12968.0
2024-04-17 10:10:00,647.52,647.52,642.75,643.62,8921.0,640.0717,640.0717,635.3566,636.2165,8921.0
2024-04-17 10:20:00,643.37,646.4,641.77,645.9,14417.0,635.9694,638.9646,634.3878,638.4703,14417.0
2024-04-17 10:30:00,646.51,646.98,642.59,645.62,7771.0,639.0733,639.5379,635.1984,638.1935,7771.0
2024-04-17 10:40:00,645.75,646.71,642.58,644.74,10425.0,638.322,639.271,635.1885,637.3237,10425.0
2024-04-17 10:50:00,644.38,644.38,640.06,643.48,10413.0,636.9678,636.9678,632.6975,636.0782,10413.0
2024-04-17 11:00:00,644.38,645.48,644.25,645.35,6693.0,636.9678,638.0551,636.8393,637.9266,6693.0
2024-04-17 11:10:00,645.63,645.63,641.88,641.88,4053.0,638.2034,638.2034,634.4966,634.4966,4053.0
2024-04-17 11:20:00,642.49,643.78,641.51,641.59,6425.0,635.0995,636.3747,634.1308,634.2099,6425.0
2024-04-17 11:30:00,641.45,641.45,639.56,640.99,13917.0,634.0715,634.0715,632.2032,633.6168,13917.0
2024-04-17 11:40:00,641.49,642.79,641.17,641.32,5974.0,634.111,635.3961,633.7947,633.943,5974.0
2024-04-17 11:50:00,641.35,642.26,640.86,641.39,10717.0,633.9727,634.8722,633.4883,634.0122,10717.0
2024-04-17 12:00:00,640.93,641.36,635.6,636.6,26875.0,633.5575,633.9825,628.2888,629.2773,26875.0
2024-04-17 12:10:00,637.03,638.55,636.38,637.03,10244.0,629.7023,631.2049,629.0598,629.7023,10244.0
2024-04-17 12:20:00,636.67,637.61,634.25,634.25,4562.0,629.3465,630.2757,626.9543,626.9543,4562.0
2024-04-17 12:30:00,634.25,634.67,633.52,634.14,4632.0,626.9543,627.3695,626.2327,626.8456,4632.0
2024-04-17 12:40:00,634.53,635.66,632.55,634.48,5948.0,627.2311,628.3481,625.2739,627.1817,5948.0
2024-04-17 12:50:00,635.09,635.45,632.21,632.45,5276.0,627.7847,628.1405,624.9378,625.175,5276.0
2024-04-17 13:00:00,632.74,634.92,632.74,634.73,4135.0,625.4617,627.6166,625.4617,627.4288,4135.0
2024-04-17 13:10:00,634.97,636.23,634.73,635.56,2627.0,627.666,628.9115,627.4288,628.2493,2627.0
2024-04-17 13:20:00,636.15,636.15,634.78,635.62,2348.0,628.8325,628.8325,627.4782,628.3086,2348.0
2024-04-17 13:30:00,635.21,635.32,634.51,635.22,2305.0,627.9033,628.012,627.2113,627.9132,2305.0
2024-04-17 13:40:00,635.34,635.63,633.6,635.04,7028.0,628.0318,628.3185,626.3118,627.7352,7028.0
2024-04-17 13:50:00,636.64,641.07,636.59,640.25,4020.0,629.3168,633.6959,629.2674,632.8853,4020.0
2024-04-17 14:00:00,639.26,639.84,638.71,639.1,3609.0,631.9067,632.48,631.363,631.7485,3609.0
2024-04-17 14:10:00,638.74,638.74,635.66,636.61,8579.0,631.3927,631.3927,628.3481,629.2872,8579.0
2024-04-17 14:20:00,636.41,638.36,634.68,637.62,19757.0,629.0895,631.017,627.3794,630.2856,19757.0
2024-04-17 14:30:00,637.79,638.61,636.28,638.42,5879.0,630.4536,631.2642,628.961,631.0764,5879.0
2024-04-17 14:40:00,639.47,642.75,639.47,641.37,6047.0,632.1143,635.3566,632.1143,633.9924,6047.0
2024-04-17 14:50:00,641.57,641.81,637.46,638.38,6213.0,634.1901,634.4274,630.1274,631.0368,6213.0
2024-04-17 15:00:00,637.89,637.89,636.44,636.84,6609.0,630.5525,630.5525,629.1191,629.5145,6609.0
2024-04-17 15:10:00,636.61,636.61,634.25,635.61,13565.0,629.2872,629.2872,626.9543,628.2987,13565.0
2024-04-17 15:20:00,635.21,636.7,635.01,635.28,7926.0,627.9033,629.3761,627.7056,627.9725,7926.0
2024-04-17 15:30:00,635.79,637.59,635.79,636.96,4531.0,628.4766,630.2559,628.4766,629.6332,4531.0
2024-04-17 15:40:00,636.29,638.47,635.54,638.26,17657.0,628.9709,631.1258,628.2295,630.9182,17657.0
2024-04-17 15:50:00,638.11,639.03,635.77,636.04,44871.0,630.7699,631.6793,628.4568,628.7237,44871.0
2024-04-18 09:30:00,640.74,643.75,639.43,639.43,8805.0,633.3697,636.345,632.0747,632.0747,8805.0
2024-04-18 09:40:00,639.75,645.0,639.75,644.29,12981.0,632.3911,637.5807,632.3911,636.8788,12981.0
2024-04-18 09:50:00,644.27,646.4,643.38,644.46,9181.0,636.8591,638.9646,635.9793,637.0469,9181.0
2024-04-18 10:00:00,644.45,645.07,639.6,642.09,12405.0,637.037,637.6499,632.2428,634.7041,12405.0
2024-04-18 10:10:00,642.23,646.94,642.23,646.93,7660.0,634.8425,639.4984,634.8425,639.4885,7660.0
2024-04-18 10:20:00,646.87,647.02,643.82,644.67,9339.0,639.4292,639.5774,636.4142,637.2545,9339.0
2024-04-18 10:30:00,645.66,647.03,644.69,646.08,4725.0,638.2331,639.5873,637.2742,638.6482,4725.0
2024-04-18 10:40:00,645.87,647.96,645.87,647.45,6515.0,638.4407,640.5066,638.4407,640.0025,6515.0
2024-04-18 10:50:00,647.57,647.61,645.12,645.64,5919.0,640.1211,640.1606,637.6993,638.2133,5919.0
2024-04-18 11:00:00,646.16,646.5,645.12,646.0,3062.0,638.7273,639.0634,637.6993,638.5692,3062.0
2024-04-18 11:10:00,646.13,647.47,646.13,647.47,2110.0,638.6977,640.0223,638.6977,640.0223,2110.0
2024-04-18 11:20:00,647.83,648.93,646.89,646.9,6789.0,640.3781,641.4655,639.4489,639.4588,6789.0
2024-04-18 11:30:00,646.38,646.91,645.75,645.79,3239.0,638.9448,639.4687,638.322,638.3616,3239.0
2024-04-18 11:40:00,645.66,645.66,645.04,645.31,1549.0,638.2331,638.2331,637.6202,637.8871,1549.0
2024-04-18 11:50:00,645.15,646.28,644.96,646.04,1888.0,637.7289,638.8459,637.5411,638.6087,1888.0
2024-04-18 12:00:00,646.33,647.09,643.66,643.66,2693.0,638.8954,639.6466,636.2561,636.2561,2693.0
2024-04-18 12:10:00,643.72,644.8,643.72,644.18,1668.0,636.3154,637.383,636.3154,636.7701,1668.0
2024-04-18 12:20:00,644.58,644.88,643.16,643.75,2300.0,637.1655,637.462,635.7618,636.345,2300.0
2024-04-18 12:30:00,643.38,643.38,641.2,642.42,4226.0,635.9793,635.9793,633.8244,635.0303,4226.0
2024-04-18 12:40:00,642.05,642.1,640.49,640.5,2002.0,634.6646,634.714,633.1225,633.1324,2002.0
2024-04-18 12:50:00,639.96,640.53,638.67,639.72,3898.0,632.5986,633.1621,631.3235,632.3614,3898.0
2024-04-18 13:00:00,639.44,639.75,637.56,638.17,2660.0,632.0846,632.3911,630.2263,630.8292,2660.0
2024-04-18 13:10:00,637.51,638.26,635.54,636.58,9005.0,630.1768,630.9182,628.2295,629.2575,9005.0
2024-04-18 13:20:00,636.72,637.69,635.48,637.39,6155.0,629.3959,630.3548,628.1702,630.0582,6155.0
2024-04-18 13:30:00,637.07,637.93,635.73,636.0,3925.0,629.7419,630.592,628.4173,628.6842,3925.0
2024-04-18 13:40:00,635.38,637.16,634.71,635.97,2842.0,628.0713,629.8309,627.409,628.6545,2842.0
2024-04-18 13:50:00,636.42,636.52,634.6,635.87,3191.0,629.0994,629.1982,627.3003,628.5557,3191.0
2024-04-18 14:00:00,635.61,635.61,633.75,634.17,4836.0,628.2987,628.2987,626.4601,626.8752,4836.0
2024-04-18 14:10:00,634.24,636.2,633.53,634.99,3847.0,626.9444,628.8819,626.2426,627.6858,3847.0
2024-04-18 14:20:00,635.8,636.09,634.63,634.63,3214.0,628.4865,628.7732,627.33,627.33,3214.0
2024-04-18 14:30:00,633.79,633.95,632.08,632.72,2850.0,626.4996,626.6578,624.8093,625.4419,2850.0
2024-04-18 14:40:00,632.83,634.54,632.83,633.63,2142.0,625.5507,627.241,625.5507,626.3415,2142.0
2024-04-18 14:50:00,633.13,633.43,632.53,632.53,5480.0,625.8472,626.1438,625.2541,625.2541,5480.0
2024-04-18 15:00:00,632.69,634.45,632.68,634.45,2130.0,625.4123,627.152,625.4024,627.152,2130.0
2024-04-18 15:10:00,634.31,634.62,632.96,632.96,3952.0,627.0136,627.3201,625.6792,625.6792,3952.0
2024-04-18 15:20:00,633.31,633.82,631.77,633.82,5148.0,626.0251,626.5293,624.5029,626.5293,5148.0
2024-04-18 15:30:00,634.16,635.24,633.67,633.67,8153.0,626.8654,627.9329,626.381,626.381,8153.0
2024-04-18 15:40:00,633.8,634.26,632.96,633.48,4394.0,626.5095,626.9642,625.6792,626.1932,4394.0
2024-04-18 15:50:00,633.43,634.17,631.82,633.31,29013.0,626.1438,626.8752,624.5523,626.0251,29013.0
2024-04-19 09:30:00,633.76,638.43,631.29,638.09,39680.0,626.47,631.0862,624.0284,630.7502,39680.0
2024-04-19 09:40:00,638.77,641.33,637.57,639.33,12017.0,631.4223,633.9529,630.2361,631.9759,12017.0
2024-04-19 09:50:00,639.27,641.64,637.69,640.16,7376.0,631.9166,634.2593,630.3548,632.7963,7376.0
2024-04-19 10:00:00,640.18,640.18,637.11,637.14,4163.0,632.8161,632.8161,629.7814,629.8111,4163.0
2024-04-19 10:10:00,636.7,636.7,632.88,633.29,9901.0,629.3761,629.3761,625.6001,626.0054,9901.0
2024-04-19 10:20:00,632.94,633.75,628.93,630.93,7633.0,625.6594,626.4601,621.6955,623.6725,7633.0
2024-04-19 10:30:00,630.93,631.33,627.89,628.19,7303.0,623.6725,624.0679,620.6675,620.964,7303.0
2024-04-19 10:40:00,628.29,630.34,628.29,630.34,2568.0,621.0629,623.0893,621.0629,623.0893,2568.0
2024-04-19 10:50:00,630.03,631.89,628.52,628.94,7788.0,622.7829,624.6215,621.2902,621.7054,7788.0
2024-04-19 11:00:00,629.25,630.5,628.36,630.5,4113.0,622.0118,623.2475,621.1321,623.2475,4113.0
2024-04-19 11:10:00,630.47,630.87,629.5,629.51,2263.0,623.2178,623.6132,622.259,622.2688,2263.0
2024-04-19 11:20:00,629.09,629.25,628.39,628.88,2600.0,621.8537,622.0118,621.1617,621.6461,2600.0
2024-04-19 11:30:00,629.67,629.67,628.2,628.93,1800.0,622.427,622.427,620.9739,621.6955,1800.0
2024-04-19 11:40:00,629.47,630.0,628.01,629.78,1912.0,622.2293,622.7532,620.7861,622.5357,1912.0
2024-04-19 11:50:00,629.27,629.6,627.98,628.75,2900.0,622.0316,622.3578,620.7564,621.5176,2900.0
2024-04-19 12:00:00,628.61,629.43,628.33,628.45,1567.0,621.3792,622.1898,621.1024,621.221,1567.0
2024-04-19 12:10:00,629.16,629.16,625.6,625.6,6067.0,621.9229,621.9229,618.4038,618.4038,6067.0
2024-04-19 12:20:00,625.16,626.34,624.9,625.05,3000.0,617.9689,619.1353,617.7119,617.8602,3000.0
2024-04-19 12:30:00,625.21,625.94,624.97,625.42,3592.0,618.0183,618.7399,617.7811,618.2259,3592.0
2024-04-19 12:40:00,625.23,627.18,625.22,625.74,9802.0,618.0381,619.9656,618.0282,618.5422,9802.0
2024-04-19 12:50:00,626.22,628.04,626.22,627.85,5428.0,619.0167,620.8158,619.0167,620.6279,5428.0
2024-04-19 13:00:00,627.63,627.8,627.04,627.68,1000.0,620.4105,620.5785,619.8273,620.4599,1000.0
2024-04-19 13:10:00,628.32,628.53,627.32,628.52,1849.0,621.0925,621.3001,620.104,621.2902,1849.0
2024-04-19 13:20:00,627.53,628.3,626.3,626.49,2000.0,620.3116,621.0728,619.0958,619.2836,2000.0
2024-04-19 13:30:00,627.16,627.16,626.36,626.37,1062.0,619.9459,619.9459,619.1551,619.165,1062.0
2024-04-19 13:40:00,626.73,628.25,626.67,628.25,2760.0,619.5208,621.0233,619.4615,621.0233,2760.0
2024-04-19 13:50:00,629.24,630.15,628.02,628.43,2815.0,622.002,622.9015,620.796,621.2013,2815.0
2024-04-19 14:00:00,627.74,627.74,625.92,627.14,4761.0,620.5192,620.5192,618.7201,619.9261,4761.0
2024-04-19 14:10:00,627.14,627.59,626.03,626.64,1900.0,619.9261,620.3709,618.8289,619.4319,1900.0
2024-04-19 14:20:00,627.11,628.47,626.03,626.04,3075.0,619.8965,621.2408,618.8289,618.8388,3075.0
2024-04-19 14:30:00,626.02,626.24,625.1,625.17,3132.0,618.819,619.0365,617.9096,617.9788,3132.0
2024-04-19 14:40:00,624.53,625.17,624.01,624.26,2277.0,617.3461,617.9788,616.8321,617.0792,2277.0
2024-04-19 14:50:00,625.64,626.48,624.85,626.48,1041.0,618.4434,619.2737,617.6625,619.2737,1041.0
2024-04-19 15:00:00,625.92,627.22,625.04,627.22,4926.0,618.7201,620.0052,617.8503,620.0052,4926.0
2024-04-19 15:10:00,626.53,628.16,626.52,627.69,4867.0,619.3231,620.9344,619.3132,620.4698,4867.0
2024-04-19 15:20:00,627.21,628.25,626.85,627.99,5951.0,619.9953,621.0233,619.6394,620.7663,5951.0
2024-04-19 15:30:00,627.92,629.33,626.7,628.51,10871.0,620.6971,622.0909,619.4912,621.2804,10871.0
2024-04-19 15:40:00,627.82,629.24,626.77,627.64,8724.0,620.5983,622.002,619.5604,620.4204,8724.0
2024-04-19 15:50:00,627.58,630.01,627.58,628.14,34425.0,620.361,622.7631,620.361,620.9146,34425.0
2024-04-22 09:30:00,632.45,637.01,626.0,627.8,14275.0,625.175,629.6826,618.7992,620.5785,14275.0
2024-04-22 09:40:00,628.05,633.6,628.05,632.33,11520.0,620.8256,626.3118,620.8256,625.0564,11520.0
2024-04-22 09:50:00,632.34,635.9,632.25,635.9,9546.0,625.0663,628.5853,624.9773,628.5853,9546.0
2024-04-22 10:00:00,636.32,638.07,634.35,634.36,7314.0,629.0005,630.7304,627.0532,627.0631,7314.0
2024-04-22 10:10:00,634.0,635.52,632.86,634.32,4191.0,626.7072,628.2097,625.5803,627.0235,4191.0
2024-04-22 10:20:00,633.43,633.57,630.11,630.11,5670.0,626.1438,626.2821,622.8619,622.8619,5670.0
2024-04-22 10:30:00,630.36,630.96,627.57,627.59,8747.0,623.1091,623.7022,620.3512,620.3709,8747.0
2024-04-22 10:40:00,627.49,629.38,627.46,627.92,19021.0,620.2721,622.1403,620.2424,620.6971,19021.0
2024-04-22 10:50:00,627.92,627.92,624.13,625.0,8565.0,620.6971,620.6971,616.9507,617.8107,8565.0
2024-04-22 11:00:00,624.86,625.4,623.77,623.92,4550.0,617.6723,618.2061,616.5949,616.7431,4550.0
2024-04-22 11:10:00,623.32,624.1,621.75,622.89,5736.0,616.1501,616.9211,614.5981,615.725,5736.0
2024-04-22 11:20:00,622.86,624.04,621.56,622.0,2754.0,615.6953,616.8618,614.4103,614.8452,2754.0
2024-04-22 11:30:00,622.09,624.0,622.08,623.94,4852.0,614.9342,616.8222,614.9243,616.7629,4852.0
2024-04-22 11:40:00,624.04,624.6,622.9,624.57,23620.0,616.8618,617.4153,615.7349,617.3857,23620.0
2024-04-22 11:50:00,624.54,627.6,624.53,627.27,16440.0,617.356,620.3808,617.3461,620.0546,16440.0
2024-04-22 12:00:00,627.33,629.02,627.33,627.77,3338.0,620.1139,621.7845,620.1139,620.5489,3338.0
2024-04-22 12:10:00,627.46,629.94,627.46,629.49,3256.0,620.2424,622.6939,620.2424,622.2491,3256.0
2024-04-22 12:20:00,629.76,630.18,628.2,628.33,5074.0,622.516,622.9311,620.9739,621.1024,5074.0
2024-04-22 12:30:00,628.67,629.07,626.87,628.11,2739.0,621.4385,621.8339,619.6592,620.885,2739.0
2024-04-22 12:40:00,628.86,628.91,627.83,628.69,3048.0,621.6263,621.6758,620.6082,621.4583,3048.0
2024-04-22 12:50:00,628.68,628.68,627.74,627.87,2745.0,621.4484,621.4484,620.5192,620.6477,2745.0
2024-04-22 13:00:00,627.96,629.3,627.77,629.27,4067.0,620.7367,622.0613,620.5489,622.0316,4067.0
2024-04-22 13:10:00,629.25,629.67,628.04,628.41,7294.0,622.0118,622.427,620.8158,621.1815,7294.0
2024-04-22 13:20:00,628.41,630.01,628.11,630.0,15613.0,621.1815,622.7631,620.885,622.7532,15613.0
2024-04-22 13:30:00,630.01,630.41,628.5,628.54,9223.0,622.7631,623.1585,621.2705,621.31,9223.0
2024-04-22 13:40:00,629.06,629.96,628.21,629.91,9735.0,621.824,622.7137,620.9838,622.6642,9735.0
2024-04-22 13:50:00,629.94,633.34,629.87,632.43,33971.0,622.6939,626.0548,622.6247,625.1553,33971.0
2024-04-22 14:00:00,632.55,633.49,631.86,631.88,13199.0,625.2739,626.2031,624.5918,624.6116,13199.0
2024-04-22 14:10:00,632.14,632.52,631.49,631.85,20433.0,624.8686,625.2442,624.2261,624.5819,20433.0
2024-04-22 14:20:00,631.86,633.32,631.72,632.82,12094.0,624.5918,626.035,624.4534,625.5408,12094.0
2024-04-22 14:30:00,632.89,634.71,632.21,632.22,10509.0,625.61,627.409,624.9378,624.9477,10509.0
2024-04-22 14:40:00,632.18,632.18,631.07,631.69,4100.0,624.9081,624.9081,623.8109,624.4238,4100.0
2024-04-22 14:50:00,631.29,633.25,631.14,633.23,2476.0,624.0284,625.9658,623.8801,625.9461,2476.0
2024-04-22 15:00:00,632.95,634.63,632.95,633.71,4555.0,625.6693,627.33,625.6693,626.4205,4555.0
2024-04-22 15:10:00,633.7,634.11,632.22,634.0,3706.0,626.4107,626.8159,624.9477,626.7072,3706.0
2024-04-22 15:20:00,633.64,633.64,632.18,633.0,3393.0,626.3513,626.3513,624.9081,625.7187,3393.0
2024-04-22 15:30:00,633.0,633.06,630.0,631.52,8392.0,625.7187,625.778,622.7532,624.2557,8392.0
2024-04-22 15:40:00,631.31,631.31,629.96,630.55,6525.0,624.0481,624.0481,622.7137,623.2969,6525.0
2024-04-22 15:50:00,630.26,630.35,628.48,629.17,34278.0,623.0102,623.0992,621.2507,621.9328,34278.0
2024-04-23 09:30:00,640.94,647.62,638.65,644.63,12958.0,633.5674,640.1705,631.3037,637.2149,12958.0
2024-04-23 09:40:00,645.14,650.9,643.46,650.79,12891.0,637.7191,643.4128,636.0584,643.3041,12891.0
2024-04-23 09:50:00,651.03,655.67,648.38,655.67,14166.0,643.5413,648.1279,640.9218,648.1279,14166.0
2024-04-23 10:00:00,655.66,660.66,654.96,660.04,10873.0,648.118,653.0605,647.4261,652.4477,10873.0
2024-04-23 10:10:00,658.59,660.16,657.86,658.62,11379.0,651.0143,652.5663,650.2927,651.044,11379.0
2024-04-23 10:20:00,659.15,660.88,658.44,660.55,9097.0,651.5679,653.278,650.8661,652.9518,9097.0
2024-04-23 10:30:00,660.8,662.51,658.23,659.29,11260.0,653.1989,654.8893,650.6585,651.7063,11260.0
2024-04-23 10:40:00,658.7,658.94,656.55,656.86,5179.0,651.1231,651.3603,648.9978,649.3042,5179.0
2024-04-23 10:50:00,657.21,660.08,657.21,659.55,6570.0,649.6502,652.4872,649.6502,651.9633,6570.0
2024-04-23 11:00:00,659.54,659.59,656.86,658.06,3833.0,651.9534,652.0028,649.3042,650.4904,3833.0
2024-04-23 11:10:00,658.25,658.41,656.97,658.33,3179.0,650.6783,650.8364,649.413,650.7573,3179.0
2024-04-23 11:20:00,658.01,659.64,657.55,659.41,2414.0,650.441,652.0523,649.9863,651.8249,2414.0
2024-04-23 11:30:00,659.68,660.34,657.88,658.83,5681.0,652.0918,652.7442,650.3125,651.2516,5681.0
2024-04-23 11:40:00,658.81,659.77,658.23,658.75,6340.0,651.2318,652.1808,650.6585,651.1725,6340.0
2024-04-23 11:50:00,658.64,658.64,656.91,657.14,1662.0,651.0638,651.0638,649.3537,649.581,1662.0
2024-04-23 12:00:00,657.52,657.67,656.75,657.66,1163.0,649.9567,650.1049,649.1955,650.095,1163.0
2024-04-23 12:10:00,657.08,658.12,656.77,657.92,6902.0,649.5217,650.5498,649.2153,650.3521,6902.0
2024-04-23 12:20:00,658.06,658.58,657.64,658.58,1045.0,650.4904,651.0045,650.0753,651.0045,1045.0
2024-04-23 12:30:00,658.14,661.38,658.14,661.01,8043.0,650.5695,653.7723,650.5695,653.4065,8043.0
2024-04-23 12:40:00,661.14,661.15,659.32,660.03,2915.0,653.535,653.5449,651.7359,652.4378,2915.0
2024-04-23 12:50:00,660.03,660.76,659.6,660.75,2712.0,652.4378,653.1594,652.0127,653.1495,2712.0
2024-04-23 13:00:00,660.43,660.94,659.64,660.94,1618.0,652.8332,653.3373,652.0523,653.3373,1618.0
2024-04-23 13:10:00,660.59,660.59,659.2,660.47,1600.0,652.9913,652.9913,651.6173,652.8727,1600.0
2024-04-23 13:20:00,660.63,660.85,659.78,660.13,1405.0,653.0309,653.2483,652.1907,652.5366,1405.0
2024-04-23 13:30:00,660.92,661.49,660.52,661.42,1900.0,653.3175,653.881,652.9221,653.8118,1900.0
2024-04-23 13:40:00,661.57,663.09,661.57,662.88,1803.0,653.9601,655.4626,653.9601,655.255,1803.0
2024-04-23 13:50:00,662.38,663.02,662.22,662.56,800.0,654.7608,655.3934,654.6026,654.9387,800.0
2024-04-23 14:00:00,662.72,662.74,662.05,662.32,2329.0,655.0968,655.1166,654.4345,654.7014,2329.0
2024-04-23 14:10:00,662.22,663.55,661.77,663.55,2250.0,654.6026,655.9173,654.1578,655.9173,2250.0
2024-04-23 14:20:00,663.82,664.24,663.64,664.09,1222.0,656.1842,656.5994,656.0063,656.4511,1222.0
2024-04-23 14:30:00,663.54,664.14,662.96,664.12,7401.0,655.9074,656.5005,655.3341,656.4807,7401.0
2024-04-23 14:40:00,664.13,664.54,662.5,662.5,4564.0,656.4906,656.8959,654.8794,654.8794,4564.0
2024-04-23 14:50:00,662.67,662.79,661.69,662.77,7327.0,655.0474,655.166,654.0787,655.1463,7327.0
2024-04-23 15:00:00,663.11,663.11,661.3,661.73,4310.0,655.4824,655.4824,653.6932,654.1182,4310.0
2024-04-23 15:10:00,661.52,662.38,661.21,661.32,6510.0,653.9106,654.7608,653.6042,653.7129,6510.0
2024-04-23 15:20:00,660.94,661.44,659.69,660.3,3104.0,653.3373,653.8316,652.1017,652.7047,3104.0
2024-04-23 15:30:00,660.13,661.43,659.72,660.93,10849.0,652.5366,653.8217,652.1313,653.3274,10849.0
2024-04-23 15:40:00,661.32,662.54,660.46,662.17,4864.0,653.7129,654.9189,652.8628,654.5532,4864.0
2024-04-23 15:50:00,662.09,663.21,661.15,661.15,28195.0,654.4741,655.5812,653.5449,653.5449,28195.0
2024-04-24 09:30:00,664.2,668.94,660.19,668.94,14182.0,656.5598,661.2453,652.5959,661.2453,14182.0
2024-04-24 09:40:00,668.54,671.17,667.17,668.87,28780.0,660.8499,663.4496,659.4957,661.1761,28780.0
2024-04-24 09:50:00,669.34,672.39,665.45,666.54,25952.0,661.6407,664.6556,657.7954,658.8729,25952.0
2024-04-24 10:00:00,666.66,666.66,663.25,663.93,3490.0,658.9915,658.9915,655.6207,656.2929,3490.0
2024-04-24 10:10:00,663.62,663.62,659.81,660.15,3037.0,655.9865,655.9865,652.2203,652.5564,3037.0
2024-04-24 10:20:00,658.66,661.76,657.6,659.87,5496.0,651.0835,654.1479,650.0357,652.2796,5496.0
2024-04-24 10:30:00,659.56,659.57,655.92,655.92,5355.0,651.9732,651.9831,648.3751,648.3751,5355.0
2024-04-24 10:40:00,655.93,656.27,653.93,654.05,5310.0,648.3849,648.721,646.4079,646.5266,5310.0
2024-04-24 10:50:00,653.83,655.48,653.82,654.6,4753.0,646.3091,647.9401,646.2992,647.0702,4753.0
2024-04-24 11:00:00,654.53,654.53,649.66,650.88,5182.0,647.001,647.001,642.1871,643.393,5182.0
2024-04-24 11:10:00,650.76,652.4,650.76,651.86,2862.0,643.2744,644.8955,643.2744,644.3618,2862.0
2024-04-24 11:20:00,651.55,653.22,650.7,652.95,7053.0,644.0553,645.7061,643.2151,645.4392,7053.0
2024-04-24 11:30:00,653.46,654.36,652.69,653.16,2787.0,645.9434,646.833,645.1822,645.6468,2787.0
2024-04-24 11:40:00,653.26,653.26,650.3,650.74,2638.0,645.7457,645.7457,642.8197,643.2546,2638.0
2024-04-24 11:50:00,651.0,651.0,650.05,650.85,1619.0,643.5117,643.5117,642.5726,643.3634,1619.0
2024-04-24 12:00:00,651.16,651.98,650.8,650.81,1000.0,643.6698,644.4804,643.314,643.3238,1000.0
2024-04-24 12:10:00,651.22,651.86,650.39,651.43,3045.0,643.7291,644.3618,642.9087,643.9367,3045.0
2024-04-24 12:20:00,651.33,651.54,650.08,650.93,2100.0,643.8379,644.0454,642.6022,643.4425,2100.0
2024-04-24 12:30:00,651.01,651.02,648.75,649.24,3427.0,643.5215,643.5314,641.2875,641.7719,3427.0
2024-04-24 12:40:00,649.27,650.14,649.24,649.25,2226.0,641.8016,642.6615,641.7719,641.7818,2226.0
2024-04-24 12:50:00,649.2,652.03,649.2,651.67,3659.0,641.7324,644.5298,641.7324,644.1739,3659.0
2024-04-24 13:00:00,652.19,652.71,651.98,652.19,2284.0,644.688,645.202,644.4804,644.688,2284.0
2024-04-24 13:10:00,651.72,653.48,651.71,653.19,3031.0,644.2234,645.9631,644.2135,645.6765,3031.0
2024-04-24 13:20:00,653.0,654.77,652.89,654.34,1941.0,645.4886,647.2383,645.3799,646.8132,1941.0
2024-04-24 13:30:00,654.5,657.42,654.5,656.84,5394.0,646.9714,649.8578,646.9714,649.2845,5394.0
2024-04-24 13:40:00,657.1,661.62,657.07,659.99,9008.0,649.5415,654.0095,649.5118,652.3982,9008.0
2024-04-24 13:50:00,659.78,660.24,657.51,657.51,3655.0,652.1907,652.6454,649.9468,649.9468,3655.0
2024-04-24 14:00:00,657.29,657.29,655.53,656.0,3916.0,649.7293,649.7293,647.9895,648.4541,3916.0
2024-04-24 14:10:00,656.52,656.53,654.08,654.1,1305.0,648.9682,648.978,646.5562,646.576,1305.0
2024-04-24 14:20:00,654.0,655.52,653.9,654.54,3198.0,646.4771,647.9797,646.3783,647.0109,3198.0
2024-04-24 14:30:00,654.42,654.75,653.52,654.49,1811.0,646.8923,647.2185,646.0027,646.9615,1811.0
2024-04-24 14:40:00,654.09,654.91,654.08,654.27,800.0,646.5661,647.3767,646.5562,646.744,800.0
2024-04-24 14:50:00,654.18,654.78,653.16,653.43,3576.0,646.6551,647.2482,645.6468,645.9137,3576.0
2024-04-24 15:00:00,653.07,654.34,652.7,653.96,1971.0,645.5578,646.8132,645.1921,646.4376,1971.0
2024-04-24 15:10:00,654.47,655.43,653.71,654.62,10675.0,646.9417,647.8907,646.1905,647.09,10675.0
2024-04-24 15:20:00,654.63,657.71,654.61,656.92,5774.0,647.0999,650.1445,647.0801,649.3636,5774.0
2024-04-24 15:30:00,656.61,658.03,656.31,656.83,10885.0,649.0571,650.4608,648.7606,649.2746,10885.0
2024-04-24 15:40:00,656.85,659.14,656.84,657.71,28506.0,649.2944,651.558,649.2845,650.1445,28506.0
2024-04-24 15:50:00,657.25,658.24,655.06,655.08,40318.0,649.6898,650.6684,647.525,647.5447,40318.0
2024-04-25 09:30:00,680.0,681.7,648.0,653.21,90002.0,672.1781,673.8585,640.5462,645.6962,90002.0
2024-04-25 09:40:00,653.69,653.79,646.33,650.96,34488.0,646.1707,646.2696,638.8954,643.4721,34488.0
2024-04-25 09:50:00,651.56,652.36,645.38,646.04,13519.0,644.0652,644.856,637.9563,638.6087,13519.0
2024-04-25 10:00:00,646.24,656.66,643.55,656.66,27210.0,638.8064,649.1065,636.1473,649.1065,27210.0
2024-04-25 10:10:00,657.4,673.42,657.4,666.41,35618.0,649.838,665.6738,649.838,658.7444,35618.0
2024-04-25 10:20:00,667.25,670.25,665.94,670.25,7784.0,659.5747,662.5402,658.2798,662.5402,7784.0
2024-04-25 10:30:00,670.25,670.42,664.62,667.8,15411.0,662.5402,662.7083,656.975,660.1184,15411.0
2024-04-25 10:40:00,668.05,671.98,665.98,671.55,5104.0,660.3655,664.2503,658.3193,663.8253,5104.0
2024-04-25 10:50:00,672.85,675.67,671.96,673.82,15588.0,665.1103,667.8979,664.2306,666.0692,15588.0
2024-04-25 11:00:00,673.68,679.24,673.68,679.23,10105.0,665.9308,671.4268,665.9308,671.4169,10105.0
2024-04-25 11:10:00,679.89,680.92,678.09,678.27,5645.0,672.0693,673.0875,670.29,670.468,5645.0
2024-04-25 11:20:00,678.82,679.79,677.7,679.38,3635.0,671.0116,671.9705,669.9045,671.5652,3635.0
2024-04-25 11:30:00,678.91,680.14,678.9,679.67,5130.0,671.1006,672.3165,671.0907,671.8519,5130.0
2024-04-25 11:40:00,680.12,680.49,678.32,678.35,4469.0,672.2967,672.6624,670.5174,670.547,4469.0
2024-04-25 11:50:00,678.41,683.68,677.45,683.31,5707.0,670.6064,675.8157,669.6574,675.45,5707.0
2024-04-25 12:00:00,683.26,686.34,682.9,685.73,5825.0,675.4006,678.4451,675.0447,677.8422,5825.0
2024-04-25 12:10:00,684.9,688.38,683.05,687.75,8639.0,677.0217,680.4617,675.193,679.8389,8639.0
2024-04-25 12:20:00,687.54,691.25,687.53,691.05,7383.0,679.6313,683.2987,679.6215,683.101,7383.0
2024-04-25 12:30:00,690.66,691.13,689.84,690.57,9348.0,682.7154,683.18,681.9049,682.6265,9348.0
2024-04-25 12:40:00,690.4,690.4,687.29,687.58,8659.0,682.4584,682.4584,679.3842,679.6709,8659.0
2024-04-25 12:50:00,687.41,688.47,687.0,688.33,2651.0,679.5028,680.5506,679.0976,680.4123,2651.0
2024-04-25 13:00:00,688.27,691.35,688.27,689.87,2712.0,680.3529,683.3975,680.3529,681.9345,2712.0
2024-04-25 13:10:00,689.67,690.1,689.01,690.1,4115.0,681.7368,682.1619,681.0844,682.1619,4115.0
2024-04-25 13:20:00,689.92,690.54,688.28,690.54,5015.0,681.984,682.5968,680.3628,682.5968,5015.0
2024-04-25 13:30:00,690.53,691.0,689.49,691.0,3255.0,682.5869,683.0515,681.5589,683.0515,3255.0
2024-04-25 13:40:00,691.42,692.35,689.39,692.22,4889.0,683.4667,684.386,681.4601,684.2575,4889.0
2024-04-25 13:50:00,692.2,693.48,690.86,691.66,2897.0,684.2377,685.503,682.9131,683.7039,2897.0
2024-04-25 14:00:00,691.02,691.06,689.2,691.05,8399.0,683.0713,683.1108,681.2722,683.101,8399.0
2024-04-25 14:10:00,690.75,692.39,690.35,692.39,3486.0,682.8044,684.4255,682.409,684.4255,3486.0
2024-04-25 14:20:00,692.61,693.35,690.86,690.86,11768.0,684.643,685.3745,682.9131,682.9131,11768.0
2024-04-25 14:30:00,690.41,693.41,690.41,692.67,5202.0,682.4683,685.4338,682.4683,684.7023,5202.0
2024-04-25 14:40:00,691.92,693.49,691.78,692.48,3227.0,683.961,685.5129,683.8226,684.5145,3227.0
2024-04-25 14:50:00,692.85,692.96,690.35,692.96,3762.0,684.8803,684.989,682.409,684.989,3762.0
2024-04-25 15:00:00,693.49,694.94,693.26,693.26,1883.0,685.5129,686.9462,685.2855,685.2855,1883.0
2024-04-25 15:10:00,693.92,694.5,691.16,692.96,6612.0,685.938,686.5113,683.2097,684.989,6612.0
2024-04-25 15:20:00,692.57,693.84,691.37,693.84,6168.0,684.6035,685.8589,683.4173,685.8589,6168.0
2024-04-25 15:30:00,693.01,693.23,690.93,691.44,5978.0,685.0384,685.2559,682.9823,683.4865,5978.0
2024-04-25 15:40:00,690.61,690.75,686.65,686.65,8732.0,682.666,682.8044,678.7516,678.7516,8732.0
2024-04-25 15:50:00,687.86,691.1,687.8,691.07,41181.0,679.9477,683.1504,679.8883,683.1207,41181.0
2024-04-26 09:30:00,685.28,688.09,681.8,683.27,21533.0,677.3973,680.175,673.9574,675.4105,21533.0
2024-04-26 09:40:00,683.87,687.09,683.87,686.0,7572.0,676.0036,679.1865,676.0036,678.1091,7572.0
2024-04-26 09:50:00,687.09,689.34,685.72,687.25,6266.0,679.1865,681.4106,677.8323,679.3447,6266.0
2024-04-26 10:00:00,688.24,689.31,684.5,687.33,2986.0,680.3233,681.381,676.6263,679.4238,2986.0
2024-04-26 10:10:00,688.81,690.64,688.1,688.86,3989.0,680.8867,682.6957,680.1849,680.9362,3989.0
2024-04-26 10:20:00,688.03,689.53,685.83,686.74,15753.0,680.1157,681.5984,677.941,678.8405,15753.0
2024-04-26 10:30:00,685.68,687.97,685.35,687.56,3785.0,677.7927,680.0564,677.4665,679.6511,3785.0
2024-04-26 10:40:00,686.97,687.38,682.93,684.82,9857.0,679.0679,679.4732,675.0744,676.9426,9857.0
2024-04-26 10:50:00,684.93,684.93,683.78,683.78,1529.0,677.0514,677.0514,675.9146,675.9146,1529.0
2024-04-26 11:00:00,684.95,687.62,684.95,685.65,2700.0,677.0711,679.7104,677.0711,677.7631,2700.0
2024-04-26 11:10:00,685.65,685.65,684.0,684.36,3298.0,677.7631,677.7631,676.1321,676.4879,3298.0
2024-04-26 11:20:00,682.83,682.83,680.09,680.68,8432.0,674.9755,674.9755,672.267,672.8502,8432.0
2024-04-26 11:30:00,680.54,683.11,680.42,683.11,9483.0,672.7119,675.2523,672.5932,675.2523,9483.0
2024-04-26 11:40:00,682.64,683.23,680.57,680.63,4953.0,674.7877,675.3709,672.7415,672.8008,4953.0
2024-04-26 11:50:00,681.59,681.59,678.78,680.6,7829.0,673.7498,673.7498,670.9721,672.7712,7829.0
2024-04-26 12:00:00,680.88,683.01,680.41,682.71,3903.0,673.0479,675.1534,672.5834,674.8569,3903.0
2024-04-26 12:10:00,683.24,684.87,682.66,684.87,3259.0,675.3808,676.9921,674.8075,676.9921,3259.0
2024-04-26 12:20:00,684.99,686.15,684.16,685.78,4365.0,677.1107,678.2573,676.2902,677.8916,4365.0
2024-04-26 12:30:00,686.32,686.32,685.24,685.54,1938.0,678.4254,678.4254,677.3578,677.6543,1938.0
2024-04-26 12:40:00,686.53,687.04,686.01,686.38,2030.0,678.633,679.1371,678.1189,678.4847,2030.0
2024-04-26 12:50:00,686.89,687.56,686.56,687.39,1000.0,678.9888,679.6511,678.6626,679.4831,1000.0
2024-04-26 13:00:00,687.77,688.11,687.01,688.11,2021.0,679.8587,680.1948,679.1074,680.1948,2021.0
2024-04-26 13:10:00,688.46,689.07,688.11,689.01,2611.0,680.5408,681.1437,680.1948,681.0844,2611.0
2024-04-26 13:20:00,689.45,690.32,688.82,690.02,3724.0,681.5194,682.3794,680.8966,682.0828,3724.0
2024-04-26 13:30:00,689.89,690.25,688.97,688.97,1295.0,681.9543,682.3102,681.0449,681.0449,1295.0
2024-04-26 13:40:00,687.83,688.51,687.59,688.49,2870.0,679.918,680.5902,679.6808,680.5704,2870.0
2024-04-26 13:50:00,688.46,688.77,687.82,687.91,1783.0,680.5408,680.8472,679.9081,679.9971,1783.0
2024-04-26 14:00:00,688.38,689.29,687.28,689.29,2023.0,680.4617,681.3612,679.3743,681.3612,2023.0
2024-04-26 14:10:00,689.33,691.95,689.33,691.56,5731.0,681.4007,683.9906,681.4007,683.6051,5731.0
2024-04-26 14:20:00,691.48,691.7,690.52,690.84,1648.0,683.526,683.7435,682.5771,682.8934,1648.0
2024-04-26 14:30:00,691.03,692.85,690.56,692.85,5056.0,683.0812,684.8803,682.6166,684.8803,5056.0
2024-04-26 14:40:00,693.08,693.4,692.41,693.07,2954.0,685.1076,685.4239,684.4453,685.0977,2954.0
2024-04-26 14:50:00,693.33,693.37,690.22,691.46,6896.0,685.3547,685.3943,682.2805,683.5062,6896.0
2024-04-26 15:00:00,691.53,691.92,690.68,691.92,2788.0,683.5754,683.961,682.7352,683.961,2788.0
2024-04-26 15:10:00,692.12,692.32,689.92,690.83,3008.0,684.1587,684.3564,681.984,682.8835,3008.0
2024-04-26 15:20:00,690.82,690.98,690.08,690.22,2112.0,682.8736,683.0318,682.1421,682.2805,2112.0
2024-04-26 15:30:00,690.38,690.71,687.57,687.57,5463.0,682.4387,682.7649,679.661,679.661,5463.0
2024-04-26 15:40:00,687.68,690.57,687.67,690.56,7495.0,679.7697,682.6265,679.7598,682.6166,7495.0
2024-04-26 15:50:00,690.32,691.03,689.43,690.79,45131.0,682.3794,683.0812,681.4996,682.844,45131.0
2024-04-29 09:30:00,697.98,703.96,694.82,696.67,10561.0,689.9512,695.8625,686.8276,688.6563,10561.0
2024-04-29 09:40:00,694.0,694.3,691.21,691.66,1207.0,686.017,686.3136,683.2591,683.7039,1207.0
2024-04-29 09:50:00,691.72,693.52,690.38,693.52,3500.0,683.7633,685.5426,682.4387,685.5426,3500.0
2024-04-29 10:00:00,694.67,694.67,690.21,692.57,2266.0,686.6793,686.6793,682.2706,684.6035,2266.0
2024-04-29 10:10:00,690.95,696.11,690.61,694.98,5271.0,683.0021,688.1028,682.666,686.9858,5271.0
2024-04-29 10:20:00,695.92,698.04,693.74,698.0,3558.0,687.9149,690.0106,685.76,689.971,3558.0
2024-04-29 10:30:00,698.76,698.89,695.59,695.59,2192.0,690.7223,690.8508,687.5887,687.5887,2192.0
2024-04-29 10:40:00,695.46,695.46,694.21,694.29,1864.0,687.4602,687.4602,686.2246,686.3037,1864.0
2024-04-29 10:50:00,695.75,700.35,695.75,699.89,3405.0,687.7469,692.294,687.7469,691.8393,3405.0
2024-04-29 11:00:00,699.89,701.02,699.57,699.89,7833.0,691.8393,692.9563,691.523,691.8393,7833.0
2024-04-29 11:10:00,699.94,702.0,699.94,702.0,2871.0,691.8887,693.925,691.8887,693.925,2871.0
2024-04-29 11:20:00,702.7,705.19,701.54,705.19,8829.0,694.617,697.0783,693.4703,697.0783,8829.0
2024-04-29 11:30:00,704.77,705.15,703.93,705.07,20618.0,696.6631,697.0388,695.8328,696.9597,20618.0
2024-04-29 11:40:00,704.9,705.69,704.42,705.5,11625.0,696.7916,697.5726,696.3172,697.3847,11625.0
2024-04-29 11:50:00,705.22,706.48,704.57,706.48,1941.0,697.108,698.3535,696.4654,698.3535,1941.0
2024-04-29 12:00:00,707.0,708.16,706.39,707.88,4316.0,698.8675,700.0142,698.2645,699.7374,4316.0
2024-04-29 12:10:00,708.0,708.54,707.0,707.23,8995.0,699.856,700.3898,698.8675,699.0948,8995.0
2024-04-29 12:20:00,707.11,708.8,707.0,708.33,4804.0,698.9762,700.6468,698.8675,700.1822,4804.0
2024-04-29 12:30:00,708.56,708.56,706.54,706.54,3550.0,700.4095,700.4095,698.4128,698.4128,3550.0
2024-04-29 12:40:00,706.89,708.5,706.6,708.44,5075.0,698.7588,700.3502,698.4721,700.2909,5075.0
2024-04-29 12:50:00,708.42,708.77,707.95,708.16,3242.0,700.2712,700.6171,699.8066,700.0142,3242.0
2024-04-29 13:00:00,708.06,708.06,706.9,707.51,3705.0,699.9153,699.9153,698.7686,699.3716,3705.0
2024-04-29 13:10:00,707.25,707.79,707.19,707.19,1433.0,699.1146,699.6484,699.0553,699.0553,1433.0
2024-04-29 13:20:00,707.32,709.04,707.32,708.95,5962.0,699.1838,700.884,699.1838,700.7951,5962.0
2024-04-29 13:30:00,708.93,710.55,708.21,710.0,13209.0,700.7753,702.3767,700.0636,701.833,13209.0
2024-04-29 13:40:00,710.0,712.03,709.5,711.16,8520.0,701.833,703.8396,701.3387,702.9796,8520.0
2024-04-29 13:50:00,710.65,711.33,710.28,710.66,2113.0,702.4755,703.1477,702.1098,702.4854,2113.0
2024-04-29 14:00:00,710.82,711.4,709.5,711.4,6861.0,702.6436,703.2169,701.3387,703.2169,6861.0
2024-04-29 14:10:00,711.52,712.46,711.41,711.95,4411.0,703.3355,704.2647,703.2268,703.7606,4411.0
2024-04-29 14:20:00,712.21,712.48,711.88,711.88,1706.0,704.0176,704.2845,703.6914,703.6914,1706.0
2024-04-29 14:30:00,711.98,712.19,710.53,711.16,10258.0,703.7902,703.9978,702.3569,702.9796,10258.0
2024-04-29 14:40:00,710.99,713.02,710.98,712.89,2586.0,702.8116,704.8182,702.8017,704.6897,2586.0
2024-04-29 14:50:00,712.87,712.93,711.07,711.38,4233.0,704.67,704.7293,702.8907,703.1971,4233.0
2024-04-29 15:00:00,711.23,711.23,706.31,708.33,12411.0,703.0488,703.0488,698.1854,700.1822,12411.0
2024-04-29 15:10:00,708.52,709.36,708.3,708.66,5034.0,700.37,701.2003,700.1525,700.5084,5034.0
2024-04-29 15:20:00,708.63,709.84,708.09,708.91,4697.0,700.4787,701.6748,699.945,700.7555,4697.0
2024-04-29 15:30:00,709.21,710.6,709.07,710.01,11130.0,701.0521,702.4261,700.9137,701.8429,11130.0
2024-04-29 15:40:00,709.29,710.48,709.29,710.17,4600.0,701.1312,702.3075,701.1312,702.001,4600.0
2024-04-29 15:50:00,710.23,713.59,710.04,713.59,29199.0,702.0603,705.3817,701.8725,705.3817,29199.0
2024-04-30 09:30:00,699.63,705.0,696.64,703.0,26773.0,691.5823,696.8905,688.6267,694.9135,26773.0
2024-04-30 09:40:00,704.5,705.6,701.18,702.2,15092.0,696.3963,697.4836,693.1144,694.1227,15092.0
2024-04-30 09:50:00,701.86,704.96,699.48,700.29,17284.0,693.7866,696.851,691.434,692.2347,17284.0
2024-04-30 10:00:00,700.91,702.42,697.62,701.13,12904.0,692.8475,694.3402,689.5954,693.065,12904.0
2024-04-30 10:10:00,701.82,702.45,697.84,698.72,19600.0,693.7471,694.3698,689.8129,690.6827,19600.0
2024-04-30 10:20:00,698.11,698.11,688.26,688.5,30173.0,690.0798,690.0798,680.3431,680.5803,30173.0
2024-04-30 10:30:00,688.12,691.91,687.49,691.43,11411.0,680.2047,683.9511,679.5819,683.4766,11411.0
2024-04-30 10:40:00,692.05,692.54,689.74,690.62,8841.0,684.0895,684.5738,681.806,682.6759,8841.0
2024-04-30 10:50:00,690.0,690.78,687.73,690.39,12022.0,682.063,682.8341,679.8192,682.4486,12022.0
2024-04-30 11:00:00,690.38,690.51,683.63,683.63,12242.0,682.4387,682.5672,675.7663,675.7663,12242.0
2024-04-30 11:10:00,683.91,684.25,677.02,678.13,22011.0,676.0431,676.3792,669.2323,670.3296,22011.0
2024-04-30 11:20:00,678.48,679.27,675.3,677.94,15767.0,670.6756,671.4565,667.5321,670.1418,15767.0
2024-04-30 11:30:00,677.36,678.79,674.05,677.43,20298.0,669.5684,670.982,666.2965,669.6376,20298.0
2024-04-30 11:40:00,677.82,677.82,674.2,674.59,18341.0,670.0231,670.0231,666.4448,666.8303,18341.0
2024-04-30 11:50:00,675.06,675.6,673.21,674.16,8690.0,667.2949,667.8287,665.4662,666.4052,8690.0
2024-04-30 12:00:00,673.51,674.16,672.5,674.07,9112.0,665.7627,666.4052,664.7643,666.3163,9112.0
2024-04-30 12:10:00,674.07,676.54,674.07,676.02,20554.0,666.3163,668.7579,666.3163,668.2439,20554.0
2024-04-30 12:20:00,675.99,676.66,674.03,675.58,22519.0,668.2142,668.8765,666.2767,667.8089,22519.0
2024-04-30 12:30:00,675.73,676.0,673.65,674.93,32453.0,667.9572,668.2241,665.9011,667.1664,32453.0
2024-04-30 12:40:00,674.88,676.34,674.66,675.73,8111.0,667.117,668.5602,666.8995,667.9572,8111.0
2024-04-30 12:50:00,675.56,680.11,675.55,679.4,8075.0,667.7891,672.2868,667.7793,671.585,8075.0
2024-04-30 13:00:00,679.2,679.79,677.99,679.55,3676.0,671.3873,671.9705,670.1912,671.7332,3676.0
2024-04-30 13:10:00,680.23,680.25,678.22,678.39,10811.0,672.4054,672.4252,670.4185,670.5866,10811.0
2024-04-30 13:20:00,677.29,677.3,676.01,676.73,2284.0,669.4992,669.5091,668.234,668.9457,2284.0
2024-04-30 13:30:00,676.3,676.57,674.65,675.61,2549.0,668.5206,668.7875,666.8896,667.8386,2549.0
2024-04-30 13:40:00,675.06,677.29,674.66,676.63,5384.0,667.2949,669.4992,666.8995,668.8468,5384.0
2024-04-30 13:50:00,676.79,678.77,676.78,678.3,3643.0,669.005,670.9622,668.9951,670.4976,3643.0
2024-04-30 14:00:00,678.01,678.85,676.56,676.69,3119.0,670.211,671.0413,668.7776,668.9061,3119.0
2024-04-30 14:10:00,675.99,677.03,675.9,676.25,5667.0,668.2142,669.2422,668.1252,668.4712,5667.0
2024-04-30 14:20:00,676.25,677.1,675.68,675.69,8584.0,668.4712,669.3114,667.9078,667.9176,8584.0
2024-04-30 14:30:00,675.74,676.37,674.74,675.63,8615.0,667.9671,668.5898,666.9786,667.8583,8615.0
2024-04-30 14:40:00,675.09,675.24,673.71,673.93,23112.0,667.3245,667.4728,665.9604,666.1779,23112.0
2024-04-30 14:50:00,673.84,674.16,672.43,673.75,25965.0,666.0889,666.4052,664.6951,666.0,25965.0
2024-04-30 15:00:00,673.44,675.34,673.37,675.34,9317.0,665.6935,667.5717,665.6243,667.5717,9317.0
2024-04-30 15:10:00,675.2,676.3,674.48,675.1,19194.0,667.4333,668.5206,666.7216,667.3344,19194.0
2024-04-30 15:20:00,674.98,675.65,673.46,675.64,11222.0,667.2158,667.8781,665.7133,667.8682,11222.0
2024-04-30 15:30:00,675.67,675.67,674.09,674.9,11116.0,667.8979,667.8979,666.3361,667.1367,11116.0
2024-04-30 15:40:00,674.69,675.11,672.72,673.41,13792.0,666.9292,667.3443,664.9818,665.6639,13792.0
2024-04-30 15:50:00,672.88,672.95,667.19,668.06,41921.0,665.14,665.2092,659.5154,660.3754,41921.0
2024-05-01 09:30:00,664.41,669.38,664.41,664.55,6774.0,656.7674,661.6802,656.7674,656.9058,6774.0
2024-05-01 09:40:00,664.56,665.58,659.36,659.66,6536.0,656.9157,657.9239,651.7755,652.072,6536.0
2024-05-01 09:50:00,659.67,661.45,655.98,655.98,4823.0,652.0819,653.8414,648.4344,648.4344,4823.0
2024-05-01 10:00:00,656.8,656.8,652.97,655.37,9764.0,649.2449,649.2449,645.459,647.8314,9764.0
2024-05-01 10:10:00,654.16,658.72,652.28,658.2,14518.0,646.6353,651.1429,644.7769,650.6288,14518.0
2024-05-01 10:20:00,657.8,657.8,653.9,653.91,8566.0,650.2334,650.2334,646.3783,646.3882,8566.0
2024-05-01 10:30:00,654.46,655.96,654.16,655.55,7715.0,646.9319,648.4146,646.6353,648.0093,7715.0
2024-05-01 10:40:00,654.83,657.52,654.31,657.5,6535.0,647.2976,649.9567,646.7836,649.9369,6535.0
2024-05-01 10:50:00,656.84,661.77,656.8,660.96,5125.0,649.2845,654.1578,649.2449,653.3571,5125.0
2024-05-01 11:00:00,660.96,660.96,656.0,656.0,4186.0,653.3571,653.3571,648.4541,648.4541,4186.0
2024-05-01 11:10:00,655.49,656.44,653.95,653.95,2286.0,647.95,648.8891,646.4277,646.4277,2286.0
2024-05-01 11:20:00,654.51,655.21,654.07,655.21,979.0,646.9813,647.6732,646.5463,647.6732,979.0
2024-05-01 11:30:00,654.34,654.59,653.1,654.35,3081.0,646.8132,647.0604,645.5875,646.8231,3081.0
2024-05-01 11:40:00,654.79,655.44,651.24,651.24,7459.0,647.2581,647.9006,643.7489,643.7489,7459.0
2024-05-01 11:50:00,652.7,652.76,650.41,650.41,8408.0,645.1921,645.2514,642.9284,642.9284,8408.0
2024-05-01 12:00:00,650.01,652.58,649.26,652.58,4352.0,642.533,645.0735,641.7917,645.0735,4352.0
2024-05-01 12:10:00,652.56,654.61,652.19,652.83,7211.0,645.0537,647.0801,644.688,645.3206,7211.0
2024-05-01 12:20:00,652.91,654.42,652.37,653.88,2799.0,645.3997,646.8923,644.8659,646.3585,2799.0
2024-05-01 12:30:00,653.87,655.43,653.57,653.88,1251.0,646.3486,647.8907,646.0521,646.3585,1251.0
2024-05-01 12:40:00,653.79,653.85,653.28,653.28,1509.0,646.2696,646.3289,645.7654,645.7654,1509.0
2024-05-01 12:50:00,652.91,652.91,651.95,652.85,1613.0,645.3997,645.3997,644.4507,645.3404,1613.0
2024-05-01 13:00:00,652.54,652.67,650.63,651.19,2400.0,645.0339,645.1624,643.1459,643.6995,2400.0
2024-05-01 13:10:00,651.67,651.67,650.43,650.91,1904.0,644.1739,644.1739,642.9482,643.4227,1904.0
2024-05-01 13:20:00,650.77,652.89,650.77,652.3,2941.0,643.2843,645.3799,643.2843,644.7967,2941.0
2024-05-01 13:30:00,651.77,654.84,651.77,653.48,1827.0,644.2728,647.3075,644.2728,645.9631,1827.0
2024-05-01 13:40:00,653.41,653.66,653.17,653.5,500.0,645.8939,646.1411,645.6567,645.9829,500.0
2024-05-01 13:50:00,653.0,653.42,652.28,652.55,1300.0,645.4886,645.9038,644.7769,645.0438,1300.0
2024-05-01 14:00:00,653.18,657.71,653.13,656.88,6835.0,645.6666,650.1445,645.6172,649.324,6835.0
2024-05-01 14:10:00,656.67,656.8,653.46,654.44,4021.0,649.1164,649.2449,645.9434,646.9121,4021.0
2024-05-01 14:20:00,655.15,658.12,655.15,658.12,1350.0,647.6139,650.5498,647.6139,650.5498,1350.0
2024-05-01 14:30:00,659.51,660.39,654.26,660.12,7123.0,651.9238,652.7936,646.7342,652.5267,7123.0
2024-05-01 14:40:00,659.75,668.03,659.74,666.15,5871.0,652.161,660.3458,652.1511,658.4874,5871.0
2024-05-01 14:50:00,668.35,669.08,666.7,668.15,7340.0,660.6621,661.3837,659.0311,660.4644,7340.0
2024-05-01 15:00:00,669.44,672.52,664.42,668.48,3780.0,661.7395,664.7841,656.7773,660.7906,3780.0
2024-05-01 15:10:00,667.67,669.18,665.92,666.98,10384.0,659.9899,661.4825,658.26,659.3078,10384.0
2024-05-01 15:20:00,666.77,669.79,664.3,665.72,5485.0,659.1003,662.0855,656.6587,658.0623,5485.0
2024-05-01 15:30:00,664.92,665.7,658.4,659.52,6462.0,657.2715,658.0426,650.8265,651.9336,6462.0
2024-05-01 15:40:00,660.0,661.38,658.52,660.61,12845.0,652.4081,653.7723,650.9452,653.0111,12845.0
2024-05-01 15:50:00,660.57,660.57,653.69,654.16,26123.0,652.9716,652.9716,646.1707,646.6353,26123.0
2024-05-02 09:30:00,663.22,669.05,659.16,659.48,5880.0,655.5911,661.354,651.5778,651.8941,5880.0
2024-05-02 09:40:00,660.36,660.36,655.01,656.02,3771.0,652.764,652.764,647.4755,648.4739,3771.0
2024-05-02 09:50:00,655.38,656.89,654.94,655.53,7504.0,647.8413,649.3339,647.4063,647.9895,7504.0
2024-05-02 10:00:00,655.6,655.6,646.59,646.6,7967.0,648.0587,648.0587,639.1524,639.1623,7967.0
2024-05-02 10:10:00,647.04,651.5,647.04,651.5,2454.0,639.5972,644.0059,639.5972,644.0059,2454.0
2024-05-02 10:20:00,650.44,653.54,649.16,653.54,23812.0,642.9581,646.0224,641.6928,646.0224,23812.0
2024-05-02 10:30:00,653.38,654.34,651.26,652.18,4375.0,645.8643,646.8132,643.7687,644.6781,4375.0
2024-05-02 10:40:00,652.0,653.03,650.72,653.03,5211.0,644.5001,645.5183,643.2349,645.5183,5211.0
2024-05-02 10:50:00,652.16,659.21,651.81,658.99,4377.0,644.6583,651.6272,644.3123,651.4097,4377.0
2024-05-02 11:00:00,659.77,664.29,659.77,664.28,3071.0,652.1808,656.6488,652.1808,656.6389,3071.0
2024-05-02 11:10:00,663.93,664.0,661.39,661.4,5856.0,656.2929,656.3621,653.7821,653.792,5856.0
2024-05-02 11:20:00,661.35,662.73,660.91,662.73,556.0,653.7426,655.1067,653.3077,655.1067,556.0
2024-05-02 11:30:00,661.53,661.53,659.82,660.97,1900.0,653.9205,653.9205,652.2302,653.367,1900.0
2024-05-02 11:40:00,660.87,662.61,660.87,661.45,1670.0,653.2681,654.9881,653.2681,653.8414,1670.0
2024-05-02 11:50:00,661.81,663.0,661.2,662.31,1336.0,654.1973,655.3736,653.5943,654.6916,1336.0
2024-05-02 12:00:00,662.49,662.49,659.02,659.02,3881.0,654.8695,654.8695,651.4394,651.4394,3881.0
2024-05-02 12:10:00,659.65,660.3,658.24,658.24,1790.0,652.0622,652.7047,650.6684,650.6684,1790.0
2024-05-02 12:20:00,657.98,659.52,657.97,659.07,1431.0,650.4114,651.9336,650.4015,651.4888,1431.0
2024-05-02 12:30:00,659.08,659.08,655.2,656.88,2900.0,651.4987,651.4987,647.6633,649.324,2900.0
2024-05-02 12:40:00,657.94,661.0,657.94,660.32,5888.0,650.3718,653.3966,650.3718,652.7244,5888.0
2024-05-02 12:50:00,659.66,660.14,658.8,658.8,800.0,652.072,652.5465,651.2219,651.2219,800.0
2024-05-02 13:00:00,660.36,661.39,659.73,661.14,2682.0,652.764,653.7821,652.1412,653.535,2682.0
2024-05-02 13:10:00,660.27,662.8,660.27,662.64,600.0,652.675,655.1759,652.675,655.0178,600.0
2024-05-02 13:20:00,662.15,663.5,662.15,663.13,1833.0,654.5334,655.8679,654.5334,655.5021,1833.0
2024-05-02 13:30:00,664.0,664.12,661.76,662.85,2572.0,656.3621,656.4807,654.1479,655.2253,2572.0
2024-05-02 13:40:00,661.76,662.5,661.35,661.35,2564.0,654.1479,654.8794,653.7426,653.7426,2564.0
2024-05-02 13:50:00,660.55,660.93,659.82,660.7,600.0,652.9518,653.3274,652.2302,653.1001,600.0
2024-05-02 14:00:00,660.93,661.52,660.93,661.52,987.0,653.3274,653.9106,653.3274,653.9106,987.0
2024-05-02 14:10:00,661.19,661.19,658.76,658.76,2276.0,653.5844,653.5844,651.1824,651.1824,2276.0
2024-05-02 14:20:00,659.6,661.1,659.47,660.44,1207.0,652.0127,653.4955,651.8842,652.8431,1207.0
2024-05-02 14:30:00,660.89,662.06,660.89,662.06,2442.0,653.2879,654.4444,653.2879,654.4444,2442.0
2024-05-02 14:40:00,662.39,663.41,661.54,663.41,2228.0,654.7706,655.7789,653.9304,655.7789,2228.0
2024-05-02 14:50:00,662.98,663.72,662.91,663.72,682.0,655.3538,656.0853,655.2847,656.0853,682.0
2024-05-02 15:00:00,663.11,664.11,661.76,663.87,1900.0,655.4824,656.4709,654.1479,656.2336,1900.0
2024-05-02 15:10:00,664.78,665.0,662.92,663.38,4699.0,657.1331,657.3506,655.2945,655.7492,4699.0
2024-05-02 15:20:00,663.86,665.69,663.42,665.16,4492.0,656.2237,658.0327,655.7888,657.5088,4492.0
2024-05-02 15:30:00,664.99,665.59,661.36,661.99,4234.0,657.3407,657.9338,653.7525,654.3752,4234.0
2024-05-02 15:40:00,661.46,663.45,661.46,663.45,3250.0,653.8513,655.8184,653.8513,655.8184,3250.0
2024-05-02 15:50:00,662.65,665.05,662.09,664.51,16271.0,655.0276,657.4,654.4741,656.8662,16271.0
2024-05-03 09:30:00,678.08,679.58,673.32,678.71,10117.0,670.2802,671.7629,665.5749,670.9029,10117.0
2024-05-03 09:40:00,678.5,682.29,677.86,682.29,5261.0,670.6953,674.4417,670.0627,674.4417,5261.0
2024-05-03 09:50:00,680.71,685.89,680.33,684.51,9881.0,672.8799,678.0003,672.5043,676.6362,9881.0
2024-05-03 10:00:00,684.33,684.33,677.75,680.04,5992.0,676.4583,676.4583,669.954,672.2176,5992.0
2024-05-03 10:10:00,678.87,679.23,676.12,676.9,3685.0,671.0611,671.4169,668.3427,669.1137,3685.0
2024-05-03 10:20:00,676.81,677.62,673.2,674.47,3031.0,669.0248,669.8254,665.4563,666.7117,3031.0
2024-05-03 10:30:00,676.14,676.61,671.53,672.42,2009.0,668.3625,668.8271,663.8055,664.6853,2009.0
2024-05-03 10:40:00,672.4,673.32,670.98,672.44,2426.0,664.6655,665.5749,663.2618,664.705,2426.0
2024-05-03 10:50:00,668.0,668.99,665.75,665.75,3223.0,660.3161,661.2947,658.092,658.092,3223.0
2024-05-03 11:00:00,665.92,668.05,665.11,665.85,2300.0,658.26,660.3655,657.4593,658.1908,2300.0
2024-05-03 11:10:00,665.23,668.1,665.23,666.22,2520.0,657.578,660.415,657.578,658.5566,2520.0
2024-05-03 11:20:00,666.13,667.0,664.32,666.79,7322.0,658.4676,659.3276,656.6784,659.12,7322.0
2024-05-03 11:30:00,667.31,670.07,667.31,669.8,2324.0,659.634,662.3623,659.634,662.0954,2324.0
2024-05-03 11:40:00,669.62,670.17,666.15,666.16,2519.0,661.9175,662.4611,658.4874,658.4973,2519.0
2024-05-03 11:50:00,666.78,669.65,666.78,669.06,2042.0,659.1101,661.9471,659.1101,661.3639,2042.0
2024-05-03 12:00:00,669.02,669.1,668.06,668.97,1666.0,661.3244,661.4035,660.3754,661.2749,1666.0
2024-05-03 12:10:00,668.45,668.45,667.4,667.52,1382.0,660.7609,660.7609,659.723,659.8416,1382.0
2024-05-03 12:20:00,667.38,669.47,667.31,669.22,1900.0,659.7032,661.7692,659.634,661.5221,1900.0
2024-05-03 12:30:00,669.54,669.54,668.52,668.52,1300.0,661.8384,661.8384,660.8301,660.8301,1300.0
2024-05-03 12:40:00,669.24,669.29,668.9,668.9,500.0,661.5418,661.5913,661.2058,661.2058,500.0
2024-05-03 12:50:00,667.39,667.68,667.0,667.68,1395.0,659.7131,659.9998,659.3276,659.9998,1395.0
2024-05-03 13:00:00,668.42,668.91,668.42,668.91,1020.0,660.7313,661.2156,660.7313,661.2156,1020.0
2024-05-03 13:10:00,669.65,669.65,667.5,667.5,3967.0,661.9471,661.9471,659.8219,659.8219,3967.0
2024-05-03 13:20:00,667.33,668.0,666.95,667.09,2160.0,659.6538,660.3161,659.2782,659.4166,2160.0
2024-05-03 13:30:00,666.71,667.43,665.8,667.43,2500.0,659.0409,659.7527,658.1414,659.7527,2500.0
2024-05-03 13:40:00,668.52,669.02,667.9,669.02,1427.0,660.8301,661.3244,660.2173,661.3244,1427.0
2024-05-03 13:50:00,669.04,670.0,668.53,669.7,3236.0,661.3441,662.2931,660.84,661.9965,3236.0
2024-05-03 14:00:00,670.1,670.36,669.33,670.36,1150.0,662.3919,662.649,661.6308,662.649,1150.0
2024-05-03 14:10:00,669.8,670.08,669.41,670.08,1000.0,662.0954,662.3722,661.7099,662.3722,1000.0
2024-05-03 14:20:00,670.26,670.26,668.98,669.04,1452.0,662.5501,662.5501,661.2848,661.3441,1452.0
2024-05-03 14:30:00,668.72,669.71,668.69,669.11,1520.0,661.0278,662.0064,660.9982,661.4133,1520.0
2024-05-03 14:40:00,667.88,668.91,667.88,668.49,1513.0,660.1975,661.2156,660.1975,660.8005,1513.0
2024-05-03 14:50:00,668.48,668.67,667.86,668.41,1744.0,660.7906,660.9784,660.1777,660.7214,1744.0
2024-05-03 15:00:00,667.98,669.66,667.61,668.99,1949.0,660.2963,661.957,659.9306,661.2947,1949.0
2024-05-03 15:10:00,668.87,668.94,667.48,667.82,2158.0,661.1761,661.2453,659.8021,660.1382,2158.0
2024-05-03 15:20:00,668.03,668.8,667.74,668.73,3010.0,660.3458,661.1069,660.0591,661.0377,3010.0
2024-05-03 15:30:00,668.46,668.46,666.81,667.66,3612.0,660.7708,660.7708,659.1398,659.98,3612.0
2024-05-03 15:40:00,667.57,667.72,666.64,666.91,5448.0,659.8911,660.0393,658.9717,659.2386,5448.0
2024-05-03 15:50:00,666.67,667.18,665.75,667.14,12360.0,659.0014,659.5055,658.092,659.466,12360.0
2024-05-06 09:30:00,675.0,675.0,672.41,673.69,3735.0,667.2356,667.2356,664.6754,665.9407,3735.0
2024-05-06 09:40:00,675.9,677.36,674.93,677.36,5098.0,668.1252,669.5684,667.1664,669.5684,5098.0
2024-05-06 09:50:00,677.32,678.75,676.64,676.77,5143.0,669.5289,670.9424,668.8567,668.9852,5143.0
2024-05-06 10:00:00,678.51,679.97,678.26,678.79,1499.0,670.7052,672.1484,670.4581,670.982,1499.0
2024-05-06 10:10:00,678.69,679.05,676.24,677.26,4528.0,670.8831,671.239,668.4613,669.4696,4528.0
2024-05-06 10:20:00,677.0,678.93,676.89,677.39,5072.0,669.2126,671.1204,669.1038,669.5981,5072.0
2024-05-06 10:30:00,677.28,678.64,676.15,678.14,7891.0,669.4894,670.8337,668.3724,670.3395,7891.0
2024-05-06 10:40:00,678.15,678.22,676.75,677.12,1755.0,670.3494,670.4185,668.9655,669.3312,1755.0
2024-05-06 10:50:00,677.13,677.79,677.12,677.56,1393.0,669.3411,669.9935,669.3312,669.7661,1393.0
2024-05-06 11:00:00,676.87,676.87,673.43,674.09,2075.0,669.0841,669.0841,665.6836,666.3361,2075.0
2024-05-06 11:10:00,673.68,675.56,672.03,675.56,6710.0,665.9308,667.7891,664.2997,667.7891,6710.0
2024-05-06 11:20:00,675.99,675.99,673.53,674.06,1516.0,668.2142,668.2142,665.7825,666.3064,1516.0
2024-05-06 11:30:00,674.12,675.42,673.41,675.42,4370.0,666.3657,667.6508,665.6639,667.6508,4370.0
2024-05-06 11:40:00,674.67,677.3,674.67,676.35,911.0,666.9094,669.5091,666.9094,668.5701,911.0
2024-05-06 11:50:00,677.43,677.43,675.8,675.92,700.0,669.6376,669.6376,668.0264,668.145,700.0
2024-05-06 12:00:00,675.64,677.28,675.46,677.28,3085.0,667.8682,669.4894,667.6903,669.4894,3085.0
2024-05-06 12:10:00,677.41,677.52,676.8,677.14,3523.0,669.6179,669.7266,669.0149,669.351,3523.0
2024-05-06 12:20:00,676.31,677.59,676.3,677.59,512.0,668.5305,669.7958,668.5206,669.7958,512.0
2024-05-06 12:30:00,677.78,678.05,677.76,678.05,750.0,669.9836,670.2505,669.9638,670.2505,750.0
2024-05-06 12:40:00,678.17,678.78,676.65,676.8,2526.0,670.3691,670.9721,668.8666,669.0149,2526.0
2024-05-06 12:50:00,676.79,678.88,676.17,678.88,1933.0,669.005,671.071,668.3921,671.071,1933.0
2024-05-06 13:00:00,679.04,679.27,678.65,678.68,1371.0,671.2291,671.4565,670.8436,670.8733,1371.0
2024-05-06 13:10:00,677.77,677.77,677.72,677.72,200.0,669.9737,669.9737,669.9243,669.9243,200.0
2024-05-06 13:20:00,677.62,677.9,677.62,677.9,793.0,669.8254,670.1022,669.8254,670.1022,793.0
2024-05-06 13:30:00,677.65,678.57,677.6,678.23,1636.0,669.8551,670.7645,669.8057,670.4284,1636.0
2024-05-06 13:40:00,678.07,679.1,677.63,677.94,2050.0,670.2703,671.2884,669.8353,670.1418,2050.0
2024-05-06 13:50:00,678.66,679.33,678.17,678.91,2390.0,670.8535,671.5158,670.3691,671.1006,2390.0
2024-05-06 14:00:00,678.54,678.92,678.14,678.14,1805.0,670.7349,671.1105,670.3395,670.3395,1805.0
2024-05-06 14:10:00,679.08,679.39,678.81,678.82,1116.0,671.2687,671.5751,671.0018,671.0116,1116.0
2024-05-06 14:20:00,678.39,679.99,678.09,679.66,2802.0,670.5866,672.1682,670.29,671.842,2802.0
2024-05-06 14:30:00,680.32,681.11,679.9,679.99,2990.0,672.4944,673.2753,672.0792,672.1682,2990.0
2024-05-06 14:40:00,680.0,681.0,679.89,680.73,1922.0,672.1781,673.1666,672.0693,672.8997,1922.0
2024-05-06 14:50:00,680.81,680.81,679.47,679.47,2395.0,672.9788,672.9788,671.6542,671.6542,2395.0
2024-05-06 15:00:00,680.17,680.75,679.91,680.54,1585.0,672.3461,672.9194,672.0891,672.7119,1585.0
2024-05-06 15:10:00,680.68,680.89,679.77,680.47,1608.0,672.8502,673.0578,671.9507,672.6427,1608.0
2024-05-06 15:20:00,680.49,680.49,679.78,680.42,1126.0,672.6624,672.6624,671.9606,672.5932,1126.0
2024-05-06 15:30:00,680.22,681.06,679.96,680.12,2034.0,672.3955,673.2259,672.1385,672.2967,2034.0
2024-05-06 15:40:00,680.12,681.98,680.12,681.53,3591.0,672.2967,674.1353,672.2967,673.6905,3591.0
2024-05-06 15:50:00,681.41,683.19,680.75,682.94,21066.0,673.5719,675.3314,672.9194,675.0843,21066.0
2024-05-07 09:30:00,684.28,686.01,682.71,684.3,6281.0,678.044,679.7582,676.4883,678.0638,6281.0
2024-05-07 09:40:00,683.09,685.92,682.71,683.52,4713.0,676.8649,679.6691,676.4883,677.2909,4713.0
2024-05-07 09:50:00,683.73,685.91,682.33,685.41,4553.0,677.499,679.6592,676.1118,679.1637,4553.0
2024-05-07 10:00:00,685.16,685.27,680.63,682.22,11226.0,678.916,679.025,674.4273,676.0028,11226.0
2024-05-07 10:10:00,682.95,687.51,682.95,687.25,5033.0,676.7261,681.2446,676.7261,680.9869,5033.0
2024-05-07 10:20:00,686.73,686.73,684.86,685.28,2051.0,680.4717,680.4717,678.6187,679.0349,2051.0
2024-05-07 10:30:00,685.56,685.58,685.22,685.22,1233.0,679.3123,679.3322,678.9754,678.9754,1233.0
2024-05-07 10:40:00,684.89,688.4,684.89,687.56,2535.0,678.6484,682.1265,678.6484,681.2941,2535.0
2024-05-07 10:50:00,688.4,688.83,687.24,687.36,8571.0,682.1265,682.5525,680.977,681.0959,8571.0
2024-05-07 11:00:00,687.72,688.3,686.55,686.71,5933.0,681.4527,682.0274,680.2933,680.4519,5933.0
2024-05-07 11:10:00,686.24,687.43,684.75,685.3,4293.0,679.9861,681.1653,678.5097,679.0547,4293.0
2024-05-07 11:20:00,685.64,686.03,684.75,685.02,2016.0,679.3916,679.7781,678.5097,678.7773,2016.0
2024-05-07 11:30:00,686.13,686.23,685.17,685.86,2560.0,679.8771,679.9762,678.9259,679.6096,2560.0
2024-05-07 11:40:00,685.03,686.28,685.03,685.13,8980.0,678.7872,680.0258,678.7872,678.8863,8980.0
2024-05-07 11:50:00,686.0,686.25,684.8,684.8,2231.0,679.7483,679.9961,678.5593,678.5593,2231.0
2024-05-07 12:00:00,684.98,685.33,684.98,685.2,761.0,678.7376,679.0844,678.7376,678.9556,761.0
2024-05-07 12:10:00,684.36,685.71,684.35,685.18,541.0,678.1233,679.461,678.1134,678.9358,541.0
2024-05-07 12:20:00,684.53,685.14,683.82,685.14,1886.0,678.2917,678.8962,677.5882,678.8962,1886.0
2024-05-07 12:30:00,684.43,684.43,683.68,683.68,300.0,678.1926,678.1926,677.4495,677.4495,300.0
2024-05-07 12:40:00,684.02,684.94,683.83,684.38,1906.0,677.7864,678.698,677.5981,678.1431,1906.0
2024-05-07 12:50:00,683.58,683.76,682.12,682.74,1315.0,677.3504,677.5287,675.9037,676.518,1315.0
2024-05-07 13:00:00,682.99,682.99,682.11,682.91,702.0,676.7658,676.7658,675.8938,676.6865,702.0
2024-05-07 13:10:00,682.45,683.02,682.45,683.01,1196.0,676.2307,676.7955,676.2307,676.7856,1196.0
2024-05-07 13:20:00,683.19,683.19,680.9,681.03,2638.0,676.9639,676.9639,674.6948,674.8236,2638.0
2024-05-07 13:30:00,680.59,681.53,680.34,680.55,3022.0,674.3876,675.3191,674.1399,674.348,3022.0
2024-05-07 13:40:00,680.09,680.1,678.38,678.38,2161.0,673.8922,673.9021,672.1978,672.1978,2161.0
2024-05-07 13:50:00,676.74,678.98,676.74,677.08,2488.0,670.5727,672.7923,670.5727,670.9096,2488.0
2024-05-07 14:00:00,677.58,678.5,677.58,678.09,400.0,671.4051,672.3167,671.4051,671.9104,400.0
2024-05-07 14:10:00,677.95,679.02,677.95,678.36,686.0,671.7717,672.8319,671.7717,672.178,686.0
2024-05-07 14:20:00,678.49,678.49,676.53,676.53,3378.0,672.3068,672.3068,670.3646,670.3646,3378.0
2024-05-07 14:30:00,676.34,676.45,675.0,675.0,3488.0,670.1764,670.2854,668.8486,668.8486,3488.0
2024-05-07 14:40:00,675.83,677.06,675.13,675.71,2811.0,669.671,670.8898,668.9774,669.5521,2811.0
2024-05-07 14:50:00,675.43,675.72,674.52,675.0,3921.0,669.2747,669.562,668.373,668.8486,3921.0
2024-05-07 15:00:00,675.05,675.61,674.52,675.61,3851.0,668.8981,669.453,668.373,669.453,3851.0
2024-05-07 15:10:00,675.95,676.13,673.55,674.82,4034.0,669.7899,669.9683,667.4118,668.6702,4034.0
2024-05-07 15:20:00,675.03,675.34,674.96,675.01,5309.0,668.8783,669.1855,668.8089,668.8585,5309.0
2024-05-07 15:30:00,674.59,674.59,673.68,673.73,7019.0,668.4423,668.4423,667.5406,667.5902,7019.0
2024-05-07 15:40:00,673.71,674.07,672.52,673.0,7779.0,667.5703,667.9271,666.3912,666.8668,7779.0
2024-05-07 15:50:00,673.26,676.11,672.94,674.6,19136.0,667.1244,669.9485,666.8074,668.4522,19136.0
2024-05-08 09:30:00,665.31,666.82,663.2,665.35,9107.0,659.2469,660.7431,657.1561,659.2865,9107.0
2024-05-08 09:40:00,665.95,667.61,664.54,667.61,4657.0,659.8811,661.5259,658.4839,661.5259,4657.0
2024-05-08 09:50:00,667.32,669.26,665.76,668.95,5789.0,661.2386,663.1609,659.6928,662.8537,5789.0
2024-05-08 10:00:00,668.95,670.49,668.55,668.76,1902.0,662.8537,664.3797,662.4574,662.6654,1902.0
2024-05-08 10:10:00,668.79,668.79,666.57,667.15,1325.0,662.6952,662.6952,660.4954,661.0701,1325.0
2024-05-08 10:20:00,667.5,667.54,664.02,665.0,10891.0,661.4169,661.4566,657.9686,658.9397,10891.0
2024-05-08 10:30:00,665.03,666.08,665.0,665.08,13220.0,658.9694,660.0099,658.9397,659.019,13220.0
2024-05-08 10:40:00,665.4,667.97,665.0,667.54,11000.0,659.3361,661.8826,658.9397,661.4566,11000.0
2024-05-08 10:50:00,667.24,668.0,666.31,667.0,17827.0,661.1593,661.9124,660.2378,660.9215,17827.0
2024-05-08 11:00:00,667.25,672.31,666.52,671.6,11485.0,661.1692,666.1831,660.4459,665.4796,11485.0
2024-05-08 11:10:00,672.04,672.04,669.11,670.13,2201.0,665.9156,665.9156,663.0123,664.023,2201.0
2024-05-08 11:20:00,670.1,670.78,669.92,670.76,1050.0,663.9932,664.667,663.8149,664.6472,1050.0
2024-05-08 11:30:00,669.49,671.18,669.15,671.15,2073.0,663.3888,665.0634,663.0519,665.0337,2073.0
2024-05-08 11:40:00,671.62,671.62,669.92,669.92,710.0,665.4994,665.4994,663.8149,663.8149,710.0
2024-05-08 11:50:00,669.93,670.5,669.57,670.18,2053.0,663.8248,664.3896,663.4681,664.0725,2053.0
2024-05-08 12:00:00,670.82,671.19,670.26,670.34,2623.0,664.7067,665.0733,664.1518,664.231,2623.0
2024-05-08 12:10:00,670.78,670.78,670.45,670.45,206.0,664.667,664.667,664.34,664.34,206.0
2024-05-08 12:20:00,672.54,672.54,671.33,671.66,1537.0,666.411,666.411,665.212,665.539,1537.0
2024-05-08 12:30:00,671.11,671.42,669.94,669.94,1133.0,664.994,665.3012,663.8347,663.8347,1133.0
2024-05-08 12:40:00,669.42,669.63,668.84,669.0,3101.0,663.3194,663.5275,662.7447,662.9033,3101.0
2024-05-08 12:50:00,668.53,669.55,668.4,669.36,1591.0,662.4375,663.4482,662.3087,663.26,1591.0
2024-05-08 13:00:00,668.27,669.79,668.03,669.79,1832.0,662.1799,663.6861,661.9421,663.6861,1832.0
2024-05-08 13:10:00,668.86,670.29,668.85,670.29,1486.0,662.7645,664.1815,662.7546,664.1815,1486.0
2024-05-08 13:20:00,670.0,671.05,670.0,670.0,2030.0,663.8941,664.9346,663.8941,663.8941,2030.0
2024-05-08 13:30:00,669.84,671.7,669.84,671.7,2548.0,663.7356,665.5787,663.7356,665.5787,2548.0
2024-05-08 13:40:00,671.48,674.79,671.47,673.83,4650.0,665.3607,668.6405,665.3507,667.6892,4650.0
2024-05-08 13:50:00,673.56,675.81,673.35,675.67,2691.0,667.4217,669.6512,667.2136,669.5125,2691.0
2024-05-08 14:00:00,675.89,675.89,673.87,674.7,3341.0,669.7305,669.7305,667.7289,668.5513,3341.0
2024-05-08 14:10:00,675.58,677.36,675.58,677.36,700.0,669.4233,671.1871,669.4233,671.1871,700.0
2024-05-08 14:20:00,676.49,676.95,676.05,676.81,3553.0,670.325,670.7808,669.889,670.6421,3553.0
2024-05-08 14:30:00,677.36,677.36,676.0,676.0,900.0,671.1871,671.1871,669.8395,669.8395,900.0
2024-05-08 14:40:00,676.3,676.84,675.04,675.21,2007.0,670.1367,670.6718,668.8882,669.0567,2007.0
2024-05-08 14:50:00,675.15,675.21,673.69,674.77,6885.0,668.9972,669.0567,667.5505,668.6207,6885.0
2024-05-08 15:00:00,674.45,675.3,673.83,675.3,2507.0,668.3036,669.1458,667.6892,669.1458,2507.0
2024-05-08 15:10:00,674.99,676.41,674.99,675.71,2305.0,668.8387,670.2457,668.8387,669.5521,2305.0
2024-05-08 15:20:00,676.43,678.05,676.43,677.96,2927.0,670.2655,671.8708,670.2655,671.7816,2927.0
2024-05-08 15:30:00,677.96,678.47,677.55,677.72,2577.0,671.7816,672.287,671.3753,671.5438,2577.0
2024-05-08 15:40:00,677.68,678.04,677.31,677.97,2720.0,671.5042,671.8609,671.1375,671.7915,2720.0
2024-05-08 15:50:00,677.2,678.43,676.76,677.34,23045.0,671.0285,672.2473,670.5925,671.1673,23045.0
2024-05-09 09:30:00,680.0,682.0,678.98,680.48,4628.0,673.803,675.7848,672.7923,674.2786,4628.0
2024-05-09 09:40:00,680.0,682.2,680.0,681.08,3943.0,673.803,675.983,673.803,674.8732,3943.0
2024-05-09 09:50:00,679.85,679.85,677.33,679.16,10482.0,673.6544,673.6544,671.1573,672.9707,10482.0
2024-05-09 10:00:00,678.89,682.5,678.07,681.79,8323.0,672.7031,676.2802,671.8906,675.5767,8323.0
2024-05-09 10:10:00,682.48,682.59,679.71,680.51,2384.0,676.2604,676.3694,673.5157,674.3084,2384.0
2024-05-09 10:20:00,681.0,681.06,680.8,680.8,1000.0,674.7939,674.8534,674.5957,674.5957,1000.0
2024-05-09 10:30:00,682.02,684.75,682.02,683.85,4086.0,675.8046,678.5097,675.8046,677.6179,4086.0
2024-05-09 10:40:00,683.53,684.32,683.53,683.8,893.0,677.3008,678.0836,677.3008,677.5684,893.0
2024-05-09 10:50:00,685.69,685.69,681.07,682.38,7062.0,679.4412,679.4412,674.8633,676.1613,7062.0
2024-05-09 11:00:00,683.45,683.45,682.04,683.42,2158.0,677.2216,677.2216,675.8244,677.1918,2158.0
2024-05-09 11:10:00,682.84,682.84,682.35,682.5,513.0,676.6171,676.6171,676.1316,676.2802,513.0
2024-05-09 11:20:00,682.88,683.69,681.97,683.69,2226.0,676.6568,677.4594,675.7551,677.4594,2226.0
2024-05-09 11:30:00,683.88,683.88,683.06,683.06,929.0,677.6477,677.6477,676.8351,676.8351,929.0
2024-05-09 11:40:00,682.31,682.87,681.87,682.87,1250.0,676.092,676.6469,675.656,676.6469,1250.0
2024-05-09 11:50:00,682.41,683.1,681.82,681.83,898.0,676.1911,676.8748,675.6064,675.6163,898.0
2024-05-09 12:00:00,681.39,682.49,681.39,682.49,500.0,675.1803,676.2703,675.1803,676.2703,500.0
2024-05-09 12:10:00,682.27,682.86,681.71,682.5,600.0,676.0523,676.6369,675.4974,676.2802,600.0
2024-05-09 12:20:00,682.51,684.22,682.48,683.0,3194.0,676.2901,677.9846,676.2604,676.7757,3194.0
2024-05-09 12:30:00,683.04,683.04,682.36,682.57,1741.0,676.8153,676.8153,676.1415,676.3496,1741.0
2024-05-09 12:40:00,683.3,683.78,682.53,682.53,1606.0,677.0729,677.5486,676.31,676.31,1606.0
2024-05-09 12:50:00,682.31,682.82,682.31,682.5,883.0,676.092,676.5973,676.092,676.2802,883.0
2024-05-09 13:00:00,682.5,683.61,682.49,683.46,1335.0,676.2802,677.3801,676.2703,677.2315,1335.0
2024-05-09 13:10:00,683.42,683.42,682.98,683.0,1150.0,677.1918,677.1918,676.7559,676.7757,1150.0
2024-05-09 13:20:00,682.96,683.0,681.95,682.99,1974.0,676.736,676.7757,675.7352,676.7658,1974.0
2024-05-09 13:30:00,682.6,683.46,682.5,683.34,1704.0,676.3793,677.2315,676.2802,677.1126,1704.0
2024-05-09 13:40:00,683.93,684.55,683.17,684.55,4206.0,677.6972,678.3115,676.9441,678.3115,4206.0
2024-05-09 13:50:00,683.66,684.23,683.65,683.72,956.0,677.4297,677.9945,677.4197,677.4891,956.0
2024-05-09 14:00:00,683.22,683.75,683.0,683.53,1292.0,676.9937,677.5188,676.7757,677.3008,1292.0
2024-05-09 14:10:00,683.03,684.72,682.87,684.72,3268.0,676.8054,678.48,676.6469,678.48,3268.0
2024-05-09 14:20:00,685.0,685.82,684.89,685.82,1775.0,678.7574,679.57,678.6484,679.57,1775.0
2024-05-09 14:30:00,685.55,685.55,684.67,685.26,2296.0,679.3024,679.3024,678.4305,679.0151,2296.0
2024-05-09 14:40:00,684.78,685.74,684.77,685.74,1900.0,678.5395,679.4907,678.5295,679.4907,1900.0
2024-05-09 14:50:00,685.44,686.47,685.44,686.33,2659.0,679.1934,680.2141,679.1934,680.0753,2659.0
2024-05-09 15:00:00,685.76,687.48,685.76,687.48,1633.0,679.5105,681.2148,679.5105,681.2148,1633.0
2024-05-09 15:10:00,687.43,687.92,687.08,687.92,2082.0,681.1653,681.6508,680.8185,681.6508,2082.0
2024-05-09 15:20:00,688.1,688.36,686.24,686.24,3035.0,681.8292,682.0868,679.9861,679.9861,3035.0
2024-05-09 15:30:00,686.87,688.25,686.68,687.95,3948.0,680.6104,681.9778,680.4221,681.6806,3948.0
2024-05-09 15:40:00,687.58,688.05,687.5,687.72,3447.0,681.3139,681.7797,681.2347,681.4527,3447.0
2024-05-09 15:50:00,687.94,689.32,686.37,689.27,41517.0,681.6707,683.0381,680.115,682.9885,41517.0
2024-05-10 09:30:00,693.2,695.28,692.1,692.11,5102.0,686.8827,688.9438,685.7927,685.8027,5102.0
2024-05-10 09:40:00,692.0,693.68,692.0,693.07,1713.0,685.6937,687.3583,685.6937,686.7539,1713.0
2024-05-10 09:50:00,693.89,694.92,692.68,694.0,14722.0,687.5664,688.587,686.3675,687.6754,14722.0
2024-05-10 10:00:00,693.84,694.38,692.69,694.35,9718.0,687.5169,688.052,686.3774,688.0222,9718.0
2024-05-10 10:10:00,693.72,695.98,693.72,693.77,15609.0,687.398,689.6374,687.398,687.4475,15609.0
2024-05-10 10:20:00,693.45,696.19,693.45,694.65,1667.0,687.1304,689.8455,687.1304,688.3195,1667.0
2024-05-10 10:30:00,694.75,694.75,691.75,692.7,2406.0,688.4186,688.4186,685.4459,686.3873,2406.0
2024-05-10 10:40:00,692.89,694.12,692.4,692.86,1980.0,686.5755,687.7943,686.09,686.5458,1980.0
2024-05-10 10:50:00,692.61,693.13,691.89,693.12,2265.0,686.2981,686.8134,685.5847,686.8034,2265.0
2024-05-10 11:00:00,692.92,693.44,692.73,693.44,2204.0,686.6053,687.1205,686.417,687.1205,2204.0
2024-05-10 11:10:00,693.91,694.51,693.31,693.32,3005.0,687.5862,688.1808,686.9917,687.0016,3005.0
2024-05-10 11:20:00,693.32,694.27,692.9,693.89,2122.0,687.0016,687.943,686.5855,687.5664,2122.0
2024-05-10 11:30:00,694.26,694.27,692.69,693.43,2398.0,687.9331,687.943,686.3774,687.1106,2398.0
2024-05-10 11:40:00,693.4,694.2,691.78,691.8,6573.0,687.0809,687.8736,685.4757,685.4955,6573.0
2024-05-10 11:50:00,692.79,692.92,692.77,692.77,300.0,686.4765,686.6053,686.4566,686.4566,300.0
2024-05-10 12:00:00,693.14,693.3,692.5,693.09,1535.0,686.8233,686.9818,686.1891,686.7737,1535.0
2024-05-10 12:10:00,693.09,693.81,692.8,693.81,1844.0,686.7737,687.4872,686.4864,687.4872,1844.0
2024-05-10 12:20:00,693.6,694.68,693.59,694.35,2807.0,687.2791,688.3492,687.2692,688.0222,2807.0
2024-05-10 12:30:00,694.35,694.99,694.34,694.81,564.0,688.0222,688.6564,688.0123,688.478,564.0
2024-05-10 12:40:00,694.41,695.83,694.4,695.83,1201.0,688.0817,689.4888,688.0718,689.4888,1201.0
2024-05-10 12:50:00,696.42,696.42,694.78,694.78,1480.0,690.0734,690.0734,688.4483,688.4483,1480.0
2024-05-10 13:00:00,695.06,695.06,693.12,694.24,2792.0,688.7258,688.7258,686.8034,687.9132,2792.0
2024-05-10 13:10:00,694.17,694.19,692.51,692.69,1600.0,687.8439,687.8637,686.199,686.3774,1600.0
2024-05-10 13:20:00,692.93,693.41,692.93,693.33,1092.0,686.6152,687.0908,686.6152,687.0115,1092.0
2024-05-10 13:30:00,693.11,694.16,693.11,693.99,1840.0,686.7935,687.834,686.7935,687.6655,1840.0
2024-05-10 13:40:00,694.45,694.45,693.76,693.76,500.0,688.1213,688.1213,687.4376,687.4376,500.0
2024-05-10 13:50:00,694.45,695.25,694.45,695.25,1885.0,688.1213,688.914,688.1213,688.914,1885.0
2024-05-10 14:00:00,695.21,695.21,695.0,695.18,1400.0,688.8744,688.8744,688.6663,688.8447,1400.0
2024-05-10 14:10:00,695.17,695.79,695.17,695.5,1395.0,688.8348,689.4491,688.8348,689.1618,1395.0
2024-05-10 14:20:00,695.0,695.42,694.9,695.42,2139.0,688.6663,689.0825,688.5672,689.0825,2139.0
2024-05-10 14:30:00,695.48,695.5,694.44,694.44,1400.0,689.1419,689.1618,688.1114,688.1114,1400.0
2024-05-10 14:40:00,693.94,694.88,693.94,694.87,1425.0,687.616,688.5474,687.616,688.5375,1425.0
2024-05-10 14:50:00,695.23,695.82,695.22,695.76,1700.0,688.8942,689.4788,688.8843,689.4194,1700.0
2024-05-10 15:00:00,695.64,697.26,695.64,696.62,2636.0,689.3005,690.9057,689.3005,690.2716,2636.0
2024-05-10 15:10:00,696.08,696.52,696.02,696.52,700.0,689.7365,690.1725,689.677,690.1725,700.0
2024-05-10 15:20:00,696.24,696.87,696.23,696.86,1021.0,689.895,690.5193,689.8851,690.5094,1021.0
2024-05-10 15:30:00,696.73,697.64,696.6,696.79,2874.0,690.3805,691.2823,690.2517,690.44,2874.0
2024-05-10 15:40:00,696.64,697.88,696.64,697.47,4621.0,690.2914,691.5201,690.2914,691.1138,4621.0
2024-05-10 15:50:00,697.09,699.75,697.09,698.13,29761.0,690.7373,693.373,690.7373,691.7678,29761.0
2024-05-13 09:30:00,703.71,704.67,700.21,703.04,5778.0,697.2969,698.2482,693.8288,696.633,5778.0
2024-05-13 09:40:00,701.46,701.67,700.85,701.3,677.0,695.0674,695.2755,694.463,694.9089,677.0
2024-05-13 09:50:00,704.06,705.15,704.06,705.12,1907.0,697.6437,698.7238,697.6437,698.6941,1907.0
2024-05-13 10:00:00,705.23,707.7,704.32,707.7,5070.0,698.8031,701.2506,697.9014,701.2506,5070.0
2024-05-13 10:10:00,707.69,708.19,706.2,707.76,2220.0,701.2407,701.7361,699.7642,701.31,2220.0
2024-05-13 10:20:00,708.65,711.18,707.82,710.87,3437.0,702.1919,704.6989,701.3695,704.3917,3437.0
2024-05-13 10:30:00,711.16,712.24,709.72,712.24,3654.0,704.679,705.7492,703.2522,705.7492,3654.0
2024-05-13 10:40:00,712.25,712.79,707.85,708.36,6750.0,705.7591,706.2942,701.3992,701.9046,6750.0
2024-05-13 10:50:00,708.48,709.46,708.48,709.2,1302.0,702.0235,702.9945,702.0235,702.7369,1302.0
2024-05-13 11:00:00,709.12,709.17,705.85,707.48,4194.0,702.6576,702.7072,699.4174,701.0326,4194.0
2024-05-13 11:10:00,706.89,709.01,706.84,708.01,1454.0,700.448,702.5486,700.3984,701.5578,1454.0
2024-05-13 11:20:00,708.01,708.02,706.18,706.21,2070.0,701.5578,701.5677,699.7444,699.7742,2070.0
2024-05-13 11:30:00,706.21,707.0,705.56,706.29,6598.0,699.7742,700.557,699.1301,699.8534,6598.0
2024-05-13 11:40:00,706.19,706.49,704.66,704.66,8200.0,699.7543,700.0516,698.2383,698.2383,8200.0
2024-05-13 11:50:00,704.99,706.17,704.82,705.88,2400.0,698.5653,699.7345,698.3968,699.4472,2400.0
2024-05-13 12:00:00,706.21,706.21,705.49,705.5,2528.0,699.7742,699.7742,699.0607,699.0706,2528.0
2024-05-13 12:10:00,705.61,705.61,703.31,703.35,5673.0,699.1796,699.1796,696.9006,696.9402,5673.0
2024-05-13 12:20:00,702.69,704.06,702.41,704.02,1727.0,696.2862,697.6437,696.0088,697.6041,1727.0
2024-05-13 12:30:00,704.02,704.41,704.02,704.41,211.0,697.6041,697.9906,697.6041,697.9906,211.0
2024-05-13 12:40:00,703.5,703.84,700.05,701.93,13428.0,697.0889,697.4258,693.6703,695.5332,13428.0
2024-05-13 12:50:00,702.05,703.41,700.91,701.34,5272.0,695.6521,696.9997,694.5225,694.9485,5272.0
2024-05-13 13:00:00,701.02,701.42,699.53,700.05,7483.0,694.6315,695.0278,693.155,693.6703,7483.0
2024-05-13 13:10:00,698.59,701.17,698.34,701.17,2037.0,692.2236,694.7801,691.9759,694.7801,2037.0
2024-05-13 13:20:00,701.04,701.51,699.33,700.66,4377.0,694.6513,695.117,692.9569,694.2747,4377.0
2024-05-13 13:30:00,700.62,701.05,699.4,699.6,2685.0,694.2351,694.6612,693.0262,693.2244,2685.0
2024-05-13 13:40:00,700.03,700.12,699.91,699.92,782.0,693.6505,693.7397,693.5316,693.5415,782.0
2024-05-13 13:50:00,699.91,701.41,699.91,701.0,2070.0,693.5316,695.0179,693.5316,694.6116,2070.0
2024-05-13 14:00:00,700.92,702.16,700.81,702.16,2090.0,694.5324,695.7611,694.4234,695.7611,2090.0
2024-05-13 14:10:00,702.09,702.12,700.61,700.61,1890.0,695.6917,695.7214,694.2252,694.2252,1890.0
2024-05-13 14:20:00,701.25,701.25,699.82,700.61,2741.0,694.8594,694.8594,693.4424,694.2252,2741.0
2024-05-13 14:30:00,701.0,701.42,700.8,701.18,6039.0,694.6116,695.0278,694.4135,694.79,6039.0
2024-05-13 14:40:00,701.1,701.1,700.32,700.32,682.0,694.7107,694.7107,693.9378,693.9378,682.0
2024-05-13 14:50:00,700.13,700.13,698.61,699.19,1438.0,693.7496,693.7496,692.2434,692.8181,1438.0
2024-05-13 15:00:00,699.59,700.56,699.47,700.56,905.0,693.2145,694.1756,693.0956,694.1756,905.0
2024-05-13 15:10:00,701.08,701.09,700.36,700.86,3629.0,694.6909,694.7008,693.9775,694.4729,3629.0
2024-05-13 15:20:00,700.48,700.48,698.94,699.47,1606.0,694.0964,694.0964,692.5704,693.0956,1606.0
2024-05-13 15:30:00,699.82,700.34,699.63,699.63,1808.0,693.4424,693.9577,693.2541,693.2541,1808.0
2024-05-13 15:40:00,699.75,700.47,698.19,698.58,3764.0,693.373,694.0865,691.8272,692.2137,3764.0
2024-05-13 15:50:00,698.18,698.85,696.24,696.66,25730.0,691.8173,692.4812,689.895,690.3112,25730.0
2024-05-14 09:30:00,701.0,701.67,698.0,699.86,9760.0,694.6116,695.2755,691.639,693.482,9760.0
2024-05-14 09:40:00,699.86,702.63,699.48,699.48,10070.0,693.482,696.2268,693.1055,693.1055,10070.0
2024-05-14 09:50:00,700.93,703.0,700.89,701.67,9358.0,694.5423,696.5934,694.5026,695.2755,9358.0
2024-05-14 10:00:00,700.81,703.84,700.81,702.6,3650.0,694.4234,697.4258,694.4234,696.1971,3650.0
2024-05-14 10:10:00,702.59,703.01,699.17,699.17,4613.0,696.1871,696.6033,692.7983,692.7983,4613.0
2024-05-14 10:20:00,697.61,701.28,697.6,701.28,1916.0,691.2525,694.8891,691.2426,694.8891,1916.0
2024-05-14 10:30:00,700.21,700.22,694.66,694.66,1447.0,693.8288,693.8387,688.3294,688.3294,1447.0
2024-05-14 10:40:00,694.43,695.2,691.46,692.35,9272.0,688.1015,688.8645,685.1586,686.0405,9272.0
2024-05-14 10:50:00,692.24,695.13,692.24,694.48,1794.0,685.9315,688.7951,685.9315,688.1511,1794.0
2024-05-14 11:00:00,697.28,697.28,697.28,697.28,100.0,690.9255,690.9255,690.9255,690.9255,100.0
2024-05-14 11:10:00,697.61,698.97,695.84,697.17,3773.0,691.2525,692.6001,689.4987,690.8165,3773.0
2024-05-14 11:20:00,696.06,696.11,695.0,695.15,700.0,689.7167,689.7662,688.6663,688.8149,700.0
2024-05-14 11:30:00,694.74,695.54,694.37,694.37,2800.0,688.4087,689.2014,688.0421,688.0421,2800.0
2024-05-14 11:40:00,694.85,695.46,693.88,694.03,1190.0,688.5177,689.1221,687.5565,687.7052,1190.0
2024-05-14 11:50:00,695.97,695.97,694.43,695.89,706.0,689.6275,689.6275,688.1015,689.5482,706.0
2024-05-14 12:00:00,696.41,696.42,694.25,694.5,423.0,690.0635,690.0734,687.9231,688.1709,423.0
2024-05-14 12:10:00,694.08,694.08,691.59,691.59,300.0,687.7547,687.7547,685.2874,685.2874,300.0
2024-05-14 12:20:00,692.69,692.71,689.24,690.59,3200.0,686.3774,686.3972,682.9588,684.2965,3200.0
2024-05-14 12:30:00,690.37,691.16,690.13,690.93,2278.0,684.0785,684.8613,683.8407,684.6334,2278.0
2024-05-14 12:40:00,691.01,691.98,690.85,691.98,1100.0,684.7127,685.6738,684.5541,685.6738,1100.0
2024-05-14 12:50:00,691.54,691.55,691.26,691.26,500.0,685.2378,685.2478,684.9604,684.9604,500.0
2024-05-14 13:00:00,691.62,691.76,691.62,691.75,400.0,685.3171,685.4558,685.3171,685.4459,400.0
2024-05-14 13:10:00,691.7,693.16,691.48,693.02,2210.0,685.3964,686.8431,685.1784,686.7044,2210.0
2024-05-14 13:20:00,692.87,692.87,691.03,691.51,2660.0,686.5557,686.5557,684.7325,685.2081,2660.0
2024-05-14 13:30:00,691.05,691.74,691.01,691.01,922.0,684.7523,685.436,684.7127,684.7127,922.0
2024-05-14 13:40:00,691.31,692.03,690.75,690.79,1936.0,685.0099,685.7234,684.455,684.4947,1936.0
2024-05-14 13:50:00,691.0,691.0,691.0,691.0,500.0,684.7028,684.7028,684.7028,684.7028,500.0
2024-05-14 14:00:00,690.33,691.79,690.33,691.74,2419.0,684.0389,685.4856,684.0389,685.436,2419.0
2024-05-14 14:10:00,691.75,694.49,691.55,694.49,2900.0,685.4459,688.161,685.2478,688.161,2900.0
2024-05-14 14:20:00,693.36,693.61,693.31,693.61,918.0,687.0413,687.289,686.9917,687.289,918.0
2024-05-14 14:30:00,693.24,694.64,693.23,694.56,1800.0,686.9224,688.3096,686.9124,688.2303,1800.0
2024-05-14 14:40:00,695.73,696.12,695.3,695.6,825.0,689.3897,689.7761,688.9636,689.2608,825.0
2024-05-14 14:50:00,696.21,696.21,694.85,694.95,1500.0,689.8653,689.8653,688.5177,688.6168,1500.0
2024-05-14 15:00:00,695.82,696.13,694.77,694.77,522.0,689.4788,689.786,688.4384,688.4384,522.0
2024-05-14 15:10:00,695.19,696.4,695.09,696.4,3213.0,688.8546,690.0536,688.7555,690.0536,3213.0
2024-05-14 15:20:00,696.7,697.03,696.06,696.57,1489.0,690.3508,690.6778,689.7167,690.222,1489.0
2024-05-14 15:30:00,696.62,697.1,696.04,696.58,14440.0,690.2716,690.7472,689.6968,690.2319,14440.0
2024-05-14 15:40:00,696.08,696.23,695.0,695.0,3724.0,689.7365,689.8851,688.6663,688.6663,3724.0
2024-05-14 15:50:00,695.22,697.21,693.87,694.22,36188.0,688.8843,690.8562,687.5466,687.8934,36188.0
2024-05-15 09:30:00,702.8,704.58,698.35,704.5,9445.0,696.3952,698.159,691.9858,698.0797,9445.0
2024-05-15 09:40:00,704.01,709.47,703.55,709.42,10267.0,697.5942,703.0044,697.1384,702.9549,10267.0
2024-05-15 09:50:00,708.9,708.9,702.61,703.07,1764.0,702.4396,702.4396,696.207,696.6628,1764.0
2024-05-15 10:00:00,703.03,707.73,700.23,707.65,5084.0,696.6231,701.2803,693.8487,701.201,5084.0
2024-05-15 10:10:00,706.74,708.55,703.05,706.07,2151.0,700.2993,702.0928,696.643,699.6354,2151.0
2024-05-15 10:20:00,704.63,706.52,704.4,704.83,6203.0,698.2086,700.0813,697.9807,698.4067,6203.0
2024-05-15 10:30:00,705.28,706.19,705.22,706.19,690.0,698.8526,699.7543,698.7932,699.7543,690.0
2024-05-15 10:40:00,706.6,708.09,706.0,707.32,1932.0,700.1606,701.637,699.5661,700.874,1932.0
2024-05-15 10:50:00,707.71,708.41,707.42,708.0,810.0,701.2605,701.9541,700.9731,701.5478,810.0
2024-05-15 11:00:00,708.91,709.35,708.14,708.67,1706.0,702.4495,702.8855,701.6866,702.2117,1706.0
2024-05-15 11:10:00,709.45,711.7,709.45,710.84,9464.0,702.9846,705.2141,702.9846,704.362,9464.0
2024-05-15 11:20:00,710.74,712.37,710.07,712.26,4341.0,704.2629,705.878,703.599,705.769,4341.0
2024-05-15 11:30:00,712.26,712.93,712.06,712.12,5204.0,705.769,706.4329,705.5708,705.6303,5204.0
2024-05-15 11:40:00,712.31,712.31,711.68,711.79,1154.0,705.8186,705.8186,705.1943,705.3033,1154.0
2024-05-15 11:50:00,712.5,712.5,711.07,711.07,1575.0,706.0068,706.0068,704.5899,704.5899,1575.0
2024-05-15 12:00:00,709.86,709.86,708.14,709.52,2829.0,703.3909,703.3909,701.6866,703.054,2829.0
2024-05-15 12:10:00,708.67,710.5,708.67,710.34,4028.0,702.2117,704.0251,702.2117,703.8665,4028.0
2024-05-15 12:20:00,710.5,711.05,709.62,709.69,1804.0,704.0251,704.57,703.1531,703.2224,1804.0
2024-05-15 12:30:00,709.99,710.63,708.77,709.38,1957.0,703.5197,704.1539,702.3108,702.9153,1957.0
2024-05-15 12:40:00,709.67,709.67,708.11,708.18,2292.0,703.2026,703.2026,701.6568,701.7262,2292.0
2024-05-15 12:50:00,707.76,708.6,707.0,707.83,3575.0,701.31,702.1424,700.557,701.3794,3575.0
2024-05-15 13:00:00,709.3,709.69,708.83,709.69,400.0,702.836,703.2224,702.3703,703.2224,400.0
2024-05-15 13:10:00,710.0,710.2,709.78,710.18,1713.0,703.5296,703.7278,703.3116,703.708,1713.0
2024-05-15 13:20:00,708.86,709.85,708.73,708.74,804.0,702.4,703.381,702.2712,702.2811,804.0
2024-05-15 13:30:00,708.91,709.92,708.63,709.92,900.0,702.4495,703.4503,702.1721,703.4503,900.0
2024-05-15 13:40:00,710.29,710.29,709.34,709.66,1778.0,703.817,703.817,702.8756,703.1927,1778.0
2024-05-15 13:50:00,709.66,711.68,709.1,711.5,2240.0,703.1927,705.1943,702.6378,705.0159,2240.0
2024-05-15 14:00:00,711.06,711.44,710.61,711.24,1610.0,704.58,704.9565,704.1341,704.7583,1610.0
2024-05-15 14:10:00,711.96,712.23,711.37,711.73,3899.0,705.4718,705.7393,704.8871,705.2439,3899.0
2024-05-15 14:20:00,711.88,712.55,711.07,712.51,1200.0,705.3925,706.0564,704.5899,706.0167,1200.0
2024-05-15 14:30:00,712.76,713.18,712.65,713.18,2154.0,706.2645,706.6806,706.1555,706.6806,2154.0
2024-05-15 14:40:00,713.6,713.6,711.34,712.0,2363.0,707.0968,707.0968,704.8574,705.5114,2363.0
2024-05-15 14:50:00,712.45,713.43,712.45,713.43,1538.0,705.9573,706.9284,705.9573,706.9284,1538.0
2024-05-15 15:00:00,713.0,713.55,712.84,713.39,2495.0,706.5023,707.0473,706.3437,706.8887,2495.0
2024-05-15 15:10:00,713.45,713.58,712.6,712.61,6588.0,706.9482,707.077,706.1059,706.1158,6588.0
2024-05-15 15:20:00,712.36,713.13,711.6,712.4,5871.0,705.8681,706.6311,705.115,705.9077,5871.0
2024-05-15 15:30:00,712.0,713.38,711.8,712.13,7548.0,705.5114,706.8788,705.3132,705.6402,7548.0
2024-05-15 15:40:00,712.61,715.34,712.2,712.2,16069.0,706.1158,708.821,705.7096,705.7096,16069.0
2024-05-15 15:50:00,712.45,714.78,711.42,713.63,51505.0,705.9573,708.2661,704.9367,707.1265,51505.0
2024-05-16 09:30:00,708.3,712.0,705.39,705.74,4928.0,701.8451,705.5114,698.9616,699.3084,4928.0
2024-05-16 09:40:00,704.56,704.56,699.09,700.7,6500.0,698.1392,698.1392,692.719,694.3144,6500.0
2024-05-16 09:50:00,699.46,699.71,693.68,694.99,18948.0,693.0857,693.3334,687.3583,688.6564,18948.0
2024-05-16 10:00:00,694.94,695.58,688.08,688.08,15900.0,688.6069,689.241,681.8094,681.8094,15900.0
2024-05-16 10:10:00,688.63,694.7,688.13,694.69,7545.0,682.3544,688.369,681.8589,688.3591,7545.0
2024-05-16 10:20:00,695.43,695.44,690.97,690.97,6338.0,689.0924,689.1023,684.673,684.673,6338.0
2024-05-16 10:30:00,690.92,692.29,689.03,691.97,4849.0,684.6235,685.981,682.7507,685.6639,4849.0
2024-05-16 10:40:00,691.99,693.86,691.3,692.94,2504.0,685.6837,687.5367,685.0,686.6251,2504.0
2024-05-16 10:50:00,692.77,694.72,692.07,693.77,3842.0,686.4566,688.3889,685.763,687.4475,3842.0
2024-05-16 11:00:00,694.52,694.68,693.96,694.05,1555.0,688.1907,688.3492,687.6358,687.725,1555.0
2024-05-16 11:10:00,693.01,693.35,687.43,687.43,3520.0,686.6945,687.0314,681.1653,681.1653,3520.0
2024-05-16 11:20:00,687.72,689.74,687.05,688.97,4892.0,681.4527,683.4543,680.7888,682.6913,4892.0
2024-05-16 11:30:00,689.0,690.4,687.18,687.19,2600.0,682.721,684.1082,680.9176,680.9275,2600.0
2024-05-16 11:40:00,687.64,689.07,687.42,688.0,3142.0,681.3734,682.7904,681.1554,681.7301,3142.0
2024-05-16 11:50:00,687.91,688.5,686.75,686.75,2323.0,681.6409,682.2256,680.4915,680.4915,2323.0
2024-05-16 12:00:00,686.44,686.48,684.31,684.88,2400.0,680.1843,680.224,678.0737,678.6385,2400.0
2024-05-16 12:10:00,684.89,685.07,684.63,684.63,1519.0,678.6484,678.8268,678.3908,678.3908,1519.0
2024-05-16 12:20:00,684.63,687.9,684.04,686.4,4563.0,678.3908,681.631,677.8062,680.1447,4563.0
2024-05-16 12:30:00,685.87,685.93,684.81,685.74,1843.0,679.6195,679.679,678.5692,679.4907,1843.0
2024-05-16 12:40:00,687.2,687.2,686.41,687.17,898.0,680.9374,680.9374,680.1546,680.9077,898.0
2024-05-16 12:50:00,686.74,687.84,686.47,687.62,1400.0,680.4816,681.5716,680.2141,681.3536,1400.0
2024-05-16 13:00:00,688.26,688.26,686.43,687.24,2592.0,681.9877,681.9877,680.1744,680.977,2592.0
2024-05-16 13:10:00,687.23,688.01,686.91,687.79,900.0,680.9671,681.74,680.65,681.522,900.0
2024-05-16 13:20:00,687.87,687.87,684.13,685.29,4086.0,681.6013,681.6013,677.8954,679.0448,4086.0
2024-05-16 13:30:00,685.83,686.05,685.83,686.05,300.0,679.5799,679.7979,679.5799,679.7979,300.0
2024-05-16 13:40:00,685.39,685.62,684.57,685.18,3313.0,679.1439,679.3718,678.3314,678.9358,3313.0
2024-05-16 13:50:00,685.43,685.88,684.98,684.98,1050.0,679.1835,679.6294,678.7376,678.7376,1050.0
2024-05-16 14:00:00,685.48,685.77,684.52,684.7,1695.0,679.2331,679.5204,678.2818,678.4602,1695.0
2024-05-16 14:10:00,684.7,684.7,681.11,681.18,7629.0,678.4602,678.4602,674.9029,674.9723,7629.0
2024-05-16 14:20:00,681.48,683.05,681.12,682.0,7704.0,675.2695,676.8252,674.9128,675.7848,7704.0
2024-05-16 14:30:00,681.96,683.77,681.96,683.77,1100.0,675.7452,677.5387,675.7452,677.5387,1100.0
2024-05-16 14:40:00,683.83,684.73,683.54,684.07,3258.0,677.5981,678.4899,677.3108,677.8359,3258.0
2024-05-16 14:50:00,683.92,684.55,683.44,684.55,600.0,677.6873,678.3115,677.2117,678.3115,600.0
2024-05-16 15:00:00,684.0,685.46,684.0,684.49,1119.0,677.7666,679.2133,677.7666,678.2521,1119.0
2024-05-16 15:10:00,685.27,686.5,684.65,685.76,2300.0,679.025,680.2438,678.4106,679.5105,2300.0
2024-05-16 15:20:00,685.1,687.73,684.85,687.63,6952.0,678.8565,681.4626,678.6088,681.3635,6952.0
2024-05-16 15:30:00,687.78,687.78,682.72,684.16,5982.0,681.5121,681.5121,676.4982,677.9251,5982.0
2024-05-16 15:40:00,684.04,684.85,683.06,684.35,6509.0,677.8062,678.6088,676.8351,678.1134,6509.0
2024-05-16 15:50:00,684.78,686.45,680.88,681.5,35495.0,678.5395,680.1942,674.675,675.2893,35495.0
2024-05-17 09:30:00,689.39,689.39,685.16,685.17,10139.0,683.1074,683.1074,678.916,678.9259,10139.0
2024-05-17 09:40:00,686.25,686.25,683.8,685.24,4403.0,679.9961,679.9961,677.5684,678.9953,4403.0
2024-05-17 09:50:00,685.13,688.33,685.12,686.53,3362.0,678.8863,682.0571,678.8764,680.2735,3362.0
2024-05-17 10:00:00,686.49,686.79,684.01,684.01,7755.0,680.2339,680.5311,677.7765,677.7765,7755.0
2024-05-17 10:10:00,683.57,683.57,681.23,682.6,2883.0,677.3405,677.3405,675.0218,676.3793,2883.0
2024-05-17 10:20:00,681.28,685.1,681.28,683.1,7886.0,675.0713,678.8565,675.0713,676.8748,7886.0
2024-05-17 10:30:00,683.21,683.29,682.0,682.62,5648.0,676.9838,677.063,675.7848,676.3991,5648.0
2024-05-17 10:40:00,682.64,683.81,682.64,683.1,1496.0,676.419,677.5783,676.419,676.8748,1496.0
2024-05-17 10:50:00,683.04,684.83,683.04,684.4,1498.0,676.8153,678.589,676.8153,678.1629,1498.0
2024-05-17 11:00:00,683.5,683.5,681.2,682.46,3548.0,677.2711,677.2711,674.9921,676.2406,3548.0
2024-05-17 11:10:00,682.45,682.45,681.37,681.51,2009.0,676.2307,676.2307,675.1605,675.2993,2009.0
2024-05-17 11:20:00,681.26,682.15,680.33,682.14,4507.0,675.0515,675.9334,674.13,675.9235,4507.0
2024-05-17 11:30:00,682.32,682.33,681.24,682.3,1033.0,676.1019,676.1118,675.0317,676.0821,1033.0
2024-05-17 11:40:00,683.09,683.56,682.49,683.4,1285.0,676.8649,677.3306,676.2703,677.172,1285.0
2024-05-17 11:50:00,682.65,683.43,682.61,683.26,1827.0,676.4289,677.2018,676.3892,677.0333,1827.0
2024-05-17 12:00:00,683.19,683.22,681.98,681.99,702.0,676.9639,676.9937,675.765,675.7749,702.0
2024-05-17 12:10:00,682.3,683.27,682.3,683.07,2623.0,676.0821,677.0432,676.0821,676.845,2623.0
2024-05-17 12:20:00,683.05,683.18,682.86,683.0,708.0,676.8252,676.954,676.6369,676.7757,708.0
2024-05-17 12:30:00,683.03,683.11,681.97,682.29,1400.0,676.8054,676.8847,675.7551,676.0721,1400.0
2024-05-17 12:40:00,682.17,682.17,682.16,682.17,100.0,675.9532,675.9532,675.9433,675.9532,100.0
2024-05-17 12:50:00,681.67,682.22,681.62,681.67,650.0,675.4578,676.0028,675.4082,675.4578,650.0
2024-05-17 13:00:00,681.88,682.1,681.87,682.1,885.0,675.6659,675.8839,675.656,675.8839,885.0
2024-05-17 13:10:00,682.1,682.82,681.82,681.85,1404.0,675.8839,676.5973,675.6064,675.6362,1404.0
2024-05-17 13:20:00,682.1,682.1,681.44,681.48,2355.0,675.8839,675.8839,675.2299,675.2695,2355.0
2024-05-17 13:30:00,682.11,682.61,681.08,682.37,1347.0,675.8938,676.3892,674.8732,676.1514,1347.0
2024-05-17 13:40:00,682.61,682.62,682.21,682.21,400.0,676.3892,676.3991,675.9929,675.9929,400.0
2024-05-17 13:50:00,682.35,682.35,682.34,682.35,200.0,676.1316,676.1316,676.1217,676.1316,200.0
2024-05-17 14:00:00,682.08,682.08,681.97,681.98,966.0,675.8641,675.8641,675.7551,675.765,966.0
2024-05-17 14:10:00,681.93,681.95,680.59,680.64,1102.0,675.7154,675.7352,674.3876,674.4372,1102.0
2024-05-17 14:20:00,681.21,681.38,679.68,681.38,1600.0,675.002,675.1704,673.4859,675.1704,1600.0
2024-05-17 14:30:00,680.77,683.51,680.77,682.94,13490.0,674.566,677.281,674.566,676.7162,13490.0
2024-05-17 14:40:00,682.33,682.33,681.62,681.99,1417.0,676.1118,676.1118,675.4082,675.7749,1417.0
2024-05-17 14:50:00,681.88,682.69,681.29,682.69,960.0,675.6659,676.4685,675.0813,676.4685,960.0
2024-05-17 15:00:00,682.49,682.65,681.9,681.9,1374.0,676.2703,676.4289,675.6857,675.6857,1374.0
2024-05-17 15:10:00,682.25,685.29,682.05,685.29,5901.0,676.0325,679.0448,675.8343,679.0448,5901.0
2024-05-17 15:20:00,685.4,686.32,684.58,684.59,4901.0,679.1538,680.0654,678.3413,678.3512,4901.0
2024-05-17 15:30:00,684.74,684.74,683.69,684.15,2710.0,678.4998,678.4998,677.4594,677.9152,2710.0
2024-05-17 15:40:00,684.19,685.19,683.89,685.19,10423.0,677.9548,678.9457,677.6576,678.9457,10423.0
2024-05-17 15:50:00,684.88,686.61,683.78,685.62,29780.0,678.6385,680.3528,677.5486,679.3718,29780.0
2024-05-20 09:30:00,686.53,688.46,686.33,686.33,5507.0,680.2735,682.1859,680.0753,680.0753,5507.0
2024-05-20 09:40:00,687.9,689.86,687.12,688.94,8698.0,681.631,683.5732,680.8581,682.6615,8698.0
2024-05-20 09:50:00,688.35,689.55,686.75,689.13,10153.0,682.0769,683.266,680.4915,682.8498,10153.0
2024-05-20 10:00:00,689.36,695.9,688.86,695.57,6515.0,683.0777,689.5581,682.5823,689.2311,6515.0
2024-05-20 10:10:00,697.07,699.52,697.05,697.99,6966.0,690.7175,693.1451,690.6976,691.6291,6966.0
2024-05-20 10:20:00,698.0,699.7,698.0,699.28,2633.0,691.639,693.3235,691.639,692.9073,2633.0
2024-05-20 10:30:00,699.54,701.46,698.92,701.21,3336.0,693.1649,695.0674,692.5506,694.8197,3336.0
2024-05-20 10:40:00,701.5,702.38,699.18,700.21,2302.0,695.1071,695.9791,692.8082,693.8288,2302.0
2024-05-20 10:50:00,699.63,702.75,699.52,702.4,5556.0,693.2541,696.3457,693.1451,695.9989,5556.0
2024-05-20 11:00:00,703.18,703.94,701.84,702.58,2925.0,696.7718,697.5248,695.444,696.1772,2925.0
2024-05-20 11:10:00,703.22,705.42,703.19,704.39,3806.0,696.8114,698.9914,696.7817,697.9707,3806.0
2024-05-20 11:20:00,705.41,705.77,703.37,704.77,3449.0,698.9814,699.3382,696.96,698.3473,3449.0
2024-05-20 11:30:00,704.11,705.64,703.93,705.29,3693.0,697.6933,699.2094,697.5149,698.8625,3693.0
2024-05-20 11:40:00,704.53,704.53,703.62,703.8,1116.0,698.1095,698.1095,697.2078,697.3861,1116.0
2024-05-20 11:50:00,704.93,705.05,704.1,704.39,1708.0,698.5058,698.6247,697.6834,697.9707,1708.0
2024-05-20 12:00:00,705.02,705.29,704.41,704.94,1427.0,698.595,698.8625,697.9906,698.5157,1427.0
2024-05-20 12:10:00,705.05,705.56,704.57,705.41,1500.0,698.6247,699.1301,698.1491,698.9814,1500.0
2024-05-20 12:20:00,705.72,706.5,705.72,705.85,750.0,699.2886,700.0615,699.2886,699.4174,750.0
2024-05-20 12:30:00,705.57,706.2,705.57,706.2,703.0,699.14,699.7642,699.14,699.7642,703.0
2024-05-20 12:40:00,706.01,706.81,705.04,705.05,1357.0,699.576,700.3687,698.6148,698.6247,1357.0
2024-05-20 12:50:00,705.16,705.66,705.16,705.51,300.0,698.7337,699.2292,698.7337,699.0805,300.0
2024-05-20 13:00:00,705.26,705.26,703.35,703.35,1886.0,698.8328,698.8328,696.9402,696.9402,1886.0
2024-05-20 13:10:00,703.38,703.76,703.15,703.76,1250.0,696.9699,697.3465,696.742,697.3465,1250.0
2024-05-20 13:20:00,702.73,702.73,701.4,701.4,1326.0,696.3259,696.3259,695.008,695.008,1326.0
2024-05-20 13:30:00,700.5,701.0,700.5,700.87,494.0,694.1162,694.6116,694.1162,694.4828,494.0
2024-05-20 13:40:00,701.33,702.41,701.33,702.4,2160.0,694.9386,696.0088,694.9386,695.9989,2160.0
2024-05-20 13:50:00,702.0,702.15,701.98,701.99,586.0,695.6025,695.7512,695.5827,695.5926,586.0
2024-05-20 14:00:00,701.94,703.04,701.67,703.04,2742.0,695.5431,696.633,695.2755,696.633,2742.0
2024-05-20 14:10:00,703.01,703.88,702.36,702.74,1331.0,696.6033,697.4654,695.9592,696.3358,1331.0
2024-05-20 14:20:00,702.92,703.02,700.96,702.02,3895.0,696.5141,696.6132,694.572,695.6223,3895.0
2024-05-20 14:30:00,702.32,703.07,702.31,702.84,900.0,695.9196,696.6628,695.9097,696.4349,900.0
2024-05-20 14:40:00,702.83,703.66,702.82,703.36,668.0,696.425,697.2474,696.415,696.9501,668.0
2024-05-20 14:50:00,703.17,703.17,702.54,702.54,924.0,696.7619,696.7619,696.1376,696.1376,924.0
2024-05-20 15:00:00,702.28,702.63,701.26,702.39,2785.0,695.88,696.2268,694.8693,695.989,2785.0
2024-05-20 15:10:00,702.0,702.58,701.54,702.58,710.0,695.6025,696.1772,695.1467,696.1772,710.0
2024-05-20 15:20:00,702.46,702.83,701.93,702.48,2147.0,696.0583,696.425,695.5332,696.0781,2147.0
2024-05-20 15:30:00,702.61,702.61,699.37,700.13,3288.0,696.207,696.207,692.9965,693.7496,3288.0
2024-05-20 15:40:00,699.94,701.44,698.86,700.9,5115.0,693.5613,695.0476,692.4911,694.5125,5115.0
2024-05-20 15:50:00,701.4,701.4,699.09,700.82,10491.0,695.008,695.008,692.719,694.4333,10491.0
2024-05-21 09:30:00,698.94,700.89,693.71,693.71,4395.0,692.5704,694.5026,687.3881,687.3881,4395.0
2024-05-21 09:40:00,693.51,696.35,693.51,696.35,770.0,687.1899,690.004,687.1899,690.004,770.0
2024-05-21 09:50:00,695.42,697.4,695.42,697.31,997.0,689.0825,691.0444,689.0825,690.9553,997.0
2024-05-21 10:00:00,696.93,700.89,696.93,699.13,2175.0,690.5787,694.5026,690.5787,692.7587,2175.0
2024-05-21 10:10:00,699.17,699.17,695.26,696.31,11417.0,692.7983,692.7983,688.9239,689.9644,11417.0
2024-05-21 10:20:00,695.9,697.0,695.55,696.0,3303.0,689.5581,690.6481,689.2113,689.6572,3303.0
2024-05-21 10:30:00,695.5,695.5,693.0,694.3,3200.0,689.1618,689.1618,686.6845,687.9727,3200.0
2024-05-21 10:40:00,694.5,694.64,693.52,694.49,2790.0,688.1709,688.3096,687.1998,688.161,2790.0
2024-05-21 10:50:00,693.84,693.84,691.68,691.68,1597.0,687.5169,687.5169,685.3766,685.3766,1597.0
2024-05-21 11:00:00,691.8,694.04,691.04,694.04,2050.0,685.4955,687.7151,684.7424,687.7151,2050.0
2024-05-21 11:10:00,693.0,695.04,692.18,695.0,4237.0,686.6845,688.706,685.872,688.6663,4237.0
2024-05-21 11:20:00,695.43,695.43,694.2,694.48,400.0,689.0924,689.0924,687.8736,688.1511,400.0
2024-05-21 11:30:00,694.16,694.37,694.16,694.32,300.0,687.834,688.0421,687.834,687.9925,300.0
2024-05-21 11:40:00,692.98,693.83,692.8,692.8,2137.0,686.6647,687.507,686.4864,686.4864,2137.0
2024-05-21 11:50:00,692.52,694.0,692.52,692.52,615.0,686.2089,687.6754,686.2089,686.2089,615.0
2024-05-21 12:00:00,692.4,692.41,690.64,691.05,1804.0,686.09,686.0999,684.346,684.7523,1804.0
2024-05-21 12:10:00,691.05,692.99,691.05,692.54,1344.0,684.7523,686.6746,684.7523,686.2287,1344.0
2024-05-21 12:20:00,692.47,692.95,692.0,692.02,1526.0,686.1594,686.635,685.6937,685.7135,1526.0
2024-05-21 12:30:00,691.78,692.19,690.64,691.26,644.0,685.4757,685.8819,684.346,684.9604,644.0
2024-05-21 12:40:00,692.33,692.75,692.22,692.22,500.0,686.0206,686.4368,685.9116,685.9116,500.0
2024-05-21 12:50:00,692.46,692.61,692.05,692.05,1023.0,686.1495,686.2981,685.7432,685.7432,1023.0
2024-05-21 13:00:00,691.88,691.98,691.11,691.98,400.0,685.5747,685.6738,684.8118,685.6738,400.0
2024-05-21 13:10:00,691.13,691.13,691.13,691.13,100.0,684.8316,684.8316,684.8316,684.8316,100.0
2024-05-21 13:20:00,690.5,690.75,690.09,690.09,1500.0,684.2073,684.455,683.8011,683.8011,1500.0
2024-05-21 13:30:00,690.25,691.34,690.25,691.34,200.0,683.9596,685.0397,683.9596,685.0397,200.0
2024-05-21 13:40:00,691.65,692.92,691.65,692.46,1195.0,685.3468,686.6053,685.3468,686.1495,1195.0
2024-05-21 13:50:00,693.21,693.25,692.05,692.5,1608.0,686.8926,686.9323,685.7432,686.1891,1608.0
2024-05-21 14:00:00,691.92,691.95,691.31,691.94,740.0,685.6144,685.6441,685.0099,685.6342,740.0
2024-05-21 14:10:00,691.97,692.03,691.31,691.9,500.0,685.6639,685.7234,685.0099,685.5946,500.0
2024-05-21 14:20:00,691.56,691.56,691.56,691.56,100.0,685.2577,685.2577,685.2577,685.2577,100.0
2024-05-21 14:30:00,691.4,691.75,690.84,690.84,1800.0,685.0991,685.4459,684.5442,684.5442,1800.0
2024-05-21 14:40:00,690.84,691.7,690.84,691.35,908.0,684.5442,685.3964,684.5442,685.0496,908.0
2024-05-21 14:50:00,691.41,692.26,690.74,691.18,2303.0,685.109,685.9513,684.4451,684.8811,2303.0
2024-05-21 15:00:00,691.15,691.15,690.51,690.76,1370.0,684.8514,684.8514,684.2172,684.465,1370.0
2024-05-21 15:10:00,691.42,693.09,691.42,692.53,2440.0,685.1189,686.7737,685.1189,686.2188,2440.0
2024-05-21 15:20:00,692.52,694.06,692.52,693.5,3938.0,686.2089,687.7349,686.2089,687.18,3938.0
2024-05-21 15:30:00,693.2,693.91,692.83,693.9,2250.0,686.8827,687.5862,686.5161,687.5763,2250.0
2024-05-21 15:40:00,694.63,694.68,693.91,694.25,1894.0,688.2997,688.3492,687.5862,687.9231,1894.0
2024-05-21 15:50:00,694.56,695.54,693.9,694.8,10227.0,688.2303,689.2014,687.5763,688.4681,10227.0
2024-05-22 09:30:00,690.94,690.94,686.01,687.86,4648.0,684.6433,684.6433,679.7582,681.5914,4648.0
2024-05-22 09:40:00,689.67,692.28,689.46,691.03,5629.0,683.3849,685.9711,683.1768,684.7325,5629.0
2024-05-22 09:50:00,691.04,691.49,687.72,688.74,2195.0,684.7424,685.1883,681.4527,682.4634,2195.0
2024-05-22 10:00:00,687.6,688.01,683.77,684.58,5752.0,681.3338,681.74,677.5387,678.3413,5752.0
2024-05-22 10:10:00,685.3,686.2,682.99,683.0,1917.0,679.0547,679.9465,676.7658,676.7757,1917.0
2024-05-22 10:20:00,683.74,687.52,682.78,687.52,2451.0,677.5089,681.2545,676.5577,681.2545,2451.0
2024-05-22 10:30:00,686.76,686.77,685.09,685.09,600.0,680.5014,680.5113,678.8466,678.8466,600.0
2024-05-22 10:40:00,686.39,689.62,686.38,689.32,4870.0,680.1348,683.3353,680.1249,683.0381,4870.0
2024-05-22 10:50:00,688.72,689.25,687.99,688.75,1717.0,682.4435,682.9687,681.7202,682.4733,1717.0
2024-05-22 11:00:00,687.9,689.09,687.85,687.85,1100.0,681.631,682.8102,681.5815,681.5815,1100.0
2024-05-22 11:10:00,687.41,687.41,685.67,685.67,909.0,681.1455,681.1455,679.4213,679.4213,909.0
2024-05-22 11:20:00,686.0,686.0,685.09,685.16,800.0,679.7483,679.7483,678.8466,678.916,800.0
2024-05-22 11:30:00,684.38,685.13,684.38,685.13,200.0,678.1431,678.8863,678.1431,678.8863,200.0
2024-05-22 11:40:00,684.61,686.06,684.22,684.68,1758.0,678.371,679.8078,677.9846,678.4404,1758.0
2024-05-22 11:50:00,685.36,686.15,684.06,686.15,1651.0,679.1142,679.897,677.826,679.897,1651.0
2024-05-22 12:00:00,686.15,686.46,685.0,685.0,3812.0,679.897,680.2041,678.7574,678.7574,3812.0
2024-05-22 12:10:00,686.54,688.4,684.73,687.68,2383.0,680.2834,682.1265,678.4899,681.413,2383.0
2024-05-22 12:20:00,687.64,688.53,687.05,688.51,2257.0,681.3734,682.2553,680.7888,682.2355,2257.0
2024-05-22 12:30:00,688.64,689.38,688.64,688.8,1712.0,682.3643,683.0975,682.3643,682.5228,1712.0
2024-05-22 12:40:00,689.45,689.52,688.98,689.1,500.0,683.1669,683.2363,682.7012,682.8201,500.0
2024-05-22 12:50:00,688.47,689.46,688.12,688.12,1606.0,682.1958,683.1768,681.849,681.849,1606.0
2024-05-22 13:00:00,688.06,688.49,688.03,688.03,576.0,681.7896,682.2156,681.7598,681.7598,576.0
2024-05-22 13:10:00,687.58,687.58,686.47,686.62,2002.0,681.3139,681.3139,680.2141,680.3627,2002.0
2024-05-22 13:20:00,686.0,687.01,685.0,685.0,550.0,679.7483,680.7491,678.7574,678.7574,550.0
2024-05-22 13:30:00,685.33,686.01,685.13,685.14,920.0,679.0844,679.7582,678.8863,678.8962,920.0
2024-05-22 13:40:00,685.29,685.29,684.23,684.43,1621.0,679.0448,679.0448,677.9945,678.1926,1621.0
2024-05-22 13:50:00,685.17,686.36,684.75,686.36,578.0,678.9259,680.1051,678.5097,680.1051,578.0
2024-05-22 14:00:00,686.09,686.09,684.13,684.78,500.0,679.8375,679.8375,677.8954,678.5395,500.0
2024-05-22 14:10:00,685.84,685.84,682.24,682.24,1772.0,679.5898,679.5898,676.0226,676.0226,1772.0
2024-05-22 14:20:00,682.0,682.68,679.85,679.85,4129.0,675.7848,676.4586,673.6544,673.6544,4129.0
2024-05-22 14:30:00,679.53,681.0,679.52,680.96,1684.0,673.3373,674.7939,673.3274,674.7543,1684.0
2024-05-22 14:40:00,681.55,683.17,680.73,683.17,1400.0,675.3389,676.9441,674.5264,676.9441,1400.0
2024-05-22 14:50:00,683.17,683.17,681.85,682.38,1406.0,676.9441,676.9441,675.6362,676.1613,1406.0
2024-05-22 15:00:00,682.16,683.49,682.16,683.49,700.0,675.9433,677.2612,675.9433,677.2612,700.0
2024-05-22 15:10:00,683.49,684.43,682.66,683.46,1791.0,677.2612,678.1926,676.4388,677.2315,1791.0
2024-05-22 15:20:00,682.69,684.42,682.69,684.0,513.0,676.4685,678.1827,676.4685,677.7666,513.0
2024-05-22 15:30:00,685.98,685.98,683.8,684.01,3425.0,679.7285,679.7285,677.5684,677.7765,3425.0
2024-05-22 15:40:00,684.05,684.45,682.07,682.07,2065.0,677.8161,678.2125,675.8541,675.8541,2065.0
2024-05-22 15:50:00,681.0,683.38,679.8,682.92,16993.0,674.7939,677.1522,673.6048,676.6964,16993.0
2024-05-23 09:30:00,690.0,690.0,681.24,684.58,9071.0,683.7119,683.7119,675.0317,678.3413,9071.0
2024-05-23 09:40:00,683.68,685.87,682.58,682.59,2786.0,677.4495,679.6195,676.3595,676.3694,2786.0
2024-05-23 09:50:00,682.5,682.69,678.72,680.55,3715.0,676.2802,676.4685,672.5347,674.348,3715.0
2024-05-23 10:00:00,680.37,680.97,674.52,675.57,11753.0,674.1696,674.7642,668.373,669.4134,11753.0
2024-05-23 10:10:00,676.02,677.02,674.13,674.79,12712.0,669.8593,670.8502,667.9865,668.6405,12712.0
2024-05-23 10:20:00,674.64,674.65,666.44,667.63,19376.0,668.4919,668.5018,660.3666,661.5457,19376.0
2024-05-23 10:30:00,667.41,671.0,666.77,671.0,14946.0,661.3277,664.885,660.6936,664.885,14946.0
2024-05-23 10:40:00,672.89,675.73,671.78,671.8,5340.0,666.7578,669.5719,665.6579,665.6777,5340.0
2024-05-23 10:50:00,671.12,671.76,670.44,670.44,527.0,665.0039,665.6381,664.3301,664.3301,527.0
2024-05-23 11:00:00,670.97,674.17,670.96,674.17,2225.0,664.8553,668.0261,664.8454,668.0261,2225.0
2024-05-23 11:10:00,674.65,675.81,674.54,675.2,1100.0,668.5018,669.6512,668.3928,669.0468,1100.0
2024-05-23 11:20:00,675.3,676.09,674.88,675.69,1117.0,669.1458,669.9286,668.7297,669.5323,1117.0
2024-05-23 11:30:00,677.3,677.7,675.65,676.84,1254.0,671.1276,671.524,669.4927,670.6718,1254.0
2024-05-23 11:40:00,677.54,677.54,676.0,676.37,700.0,671.3654,671.3654,669.8395,670.2061,700.0
2024-05-23 11:50:00,676.65,677.43,676.0,676.0,579.0,670.4835,671.2564,669.8395,669.8395,579.0
2024-05-23 12:00:00,676.0,676.17,674.04,674.95,2728.0,669.8395,670.0079,667.8973,668.799,2728.0
2024-05-23 12:10:00,674.99,675.05,672.76,673.0,3500.0,668.8387,668.8981,666.629,666.8668,3500.0
2024-05-23 12:20:00,674.03,675.89,674.03,675.89,1567.0,667.8874,669.7305,667.8874,669.7305,1567.0
2024-05-23 12:30:00,675.72,678.57,675.71,677.98,900.0,669.562,672.386,669.5521,671.8014,900.0
2024-05-23 12:40:00,677.57,677.57,675.14,675.66,1000.0,671.3952,671.3952,668.9873,669.5026,1000.0
2024-05-23 12:50:00,676.0,677.37,675.92,677.37,600.0,669.8395,671.197,669.7602,671.197,600.0
2024-05-23 13:00:00,677.03,677.94,677.03,677.44,1417.0,670.8601,671.7618,670.8601,671.2663,1417.0
2024-05-23 13:10:00,678.21,678.68,676.77,676.77,2281.0,672.0293,672.495,670.6024,670.6024,2281.0
2024-05-23 13:20:00,675.6,676.72,675.5,676.36,2327.0,669.4431,670.5529,669.344,670.1962,2327.0
2024-05-23 13:30:00,675.94,676.37,670.3,670.3,2978.0,669.78,670.2061,664.1914,664.1914,2978.0
2024-05-23 13:40:00,670.88,671.5,669.0,669.21,9252.0,664.7661,665.3805,662.9033,663.1113,9252.0
2024-05-23 13:50:00,669.22,669.22,666.21,667.27,7197.0,663.1213,663.1213,660.1387,661.189,7197.0
2024-05-23 14:00:00,666.79,666.79,664.0,665.51,11423.0,660.7134,660.7134,657.9488,659.4451,11423.0
2024-05-23 14:10:00,665.06,666.46,664.03,664.09,7557.0,658.9992,660.3864,657.9786,658.038,7557.0
2024-05-23 14:20:00,664.06,664.51,663.15,663.5,2903.0,658.0083,658.4542,657.1066,657.4534,2903.0
2024-05-23 14:30:00,663.02,663.24,660.78,663.09,6985.0,656.9778,657.1958,654.7582,657.0471,6985.0
2024-05-23 14:40:00,663.3,663.3,661.22,662.35,4763.0,657.2552,657.2552,655.1942,656.3139,4763.0
2024-05-23 14:50:00,661.97,662.68,661.88,662.11,1201.0,655.9373,656.6409,655.8481,656.076,1201.0
2024-05-23 15:00:00,662.33,663.17,661.71,662.64,4097.0,656.294,657.1264,655.6797,656.6012,4097.0
2024-05-23 15:10:00,662.5,664.68,662.07,664.68,2797.0,656.4625,658.6226,656.0364,658.6226,2797.0
2024-05-23 15:20:00,664.67,664.67,663.47,663.91,2264.0,658.6127,658.6127,657.4237,657.8596,2264.0
2024-05-23 15:30:00,664.02,665.72,663.61,665.64,3380.0,657.9686,659.6531,657.5624,659.5739,3380.0
2024-05-23 15:40:00,665.75,666.22,664.7,665.65,3702.0,659.6829,660.1486,658.6424,659.5838,3702.0
2024-05-23 15:50:00,666.31,667.15,665.25,667.14,12290.0,660.2378,661.0701,659.1874,661.0602,12290.0
2024-05-24 09:30:00,671.34,671.65,669.29,670.34,9083.0,665.2219,665.5291,663.1906,664.231,9083.0
2024-05-24 09:40:00,670.34,670.34,663.67,663.67,3781.0,664.231,664.231,657.6218,657.6218,3781.0
2024-05-24 09:50:00,664.54,664.54,662.12,662.82,2967.0,658.4839,658.4839,656.086,656.7796,2967.0
2024-05-24 10:00:00,663.59,667.71,662.83,664.05,10380.0,657.5426,661.625,656.7895,657.9984,10380.0
2024-05-24 10:10:00,666.16,666.2,664.1,665.7,6539.0,660.0891,660.1288,658.0479,659.6333,6539.0
2024-05-24 10:20:00,665.79,668.38,664.9,666.0,9720.0,659.7225,662.2889,658.8406,659.9306,9720.0
2024-05-24 10:30:00,666.23,668.27,665.88,666.49,1952.0,660.1585,662.1799,659.8117,660.4161,1952.0
2024-05-24 10:40:00,666.05,667.14,664.93,666.87,1790.0,659.9801,661.0602,658.8703,660.7927,1790.0
2024-05-24 10:50:00,667.77,669.19,667.33,669.18,5500.0,661.6845,663.0915,661.2485,663.0816,5500.0
2024-05-24 11:00:00,669.39,671.5,669.33,670.9,9173.0,663.2897,665.3805,663.2303,664.7859,9173.0
2024-05-24 11:10:00,671.5,671.91,671.5,671.64,1108.0,665.3805,665.7867,665.3805,665.5192,1108.0
2024-05-24 11:20:00,671.34,672.43,670.01,671.25,6950.0,665.2219,666.302,663.9041,665.1328,6950.0
2024-05-24 11:30:00,672.0,672.0,669.76,670.27,1941.0,665.8759,665.8759,663.6563,664.1617,1941.0
2024-05-24 11:40:00,670.87,670.87,670.11,670.11,1121.0,664.7562,664.7562,664.0031,664.0031,1121.0
2024-05-24 11:50:00,670.7,673.3,670.0,673.3,2406.0,664.5878,667.1641,663.8941,667.1641,2406.0
2024-05-24 12:00:00,673.04,673.61,672.63,673.61,550.0,666.9064,667.4712,666.5002,667.4712,550.0
2024-05-24 12:10:00,674.03,675.15,673.13,673.89,1913.0,667.8874,668.9972,666.9956,667.7487,1913.0
2024-05-24 12:20:00,674.01,674.37,673.0,674.0,1250.0,667.8676,668.2243,666.8668,667.8577,1250.0
2024-05-24 12:30:00,674.23,674.23,672.76,672.76,1247.0,668.0856,668.0856,666.629,666.629,1247.0
2024-05-24 12:40:00,672.53,673.2,672.21,673.2,1790.0,666.4011,667.065,666.084,667.065,1790.0
2024-05-24 12:50:00,673.06,674.26,673.05,673.75,1844.0,666.9263,668.1153,666.9163,667.61,1844.0
2024-05-24 13:00:00,674.09,674.09,673.49,673.5,1150.0,667.9469,667.9469,667.3523,667.3622,1150.0
2024-05-24 13:10:00,673.48,673.5,672.93,672.93,1545.0,667.3424,667.3622,666.7974,666.7974,1545.0
2024-05-24 13:20:00,673.38,674.69,673.37,674.28,1931.0,667.2433,668.5414,667.2334,668.1351,1931.0
2024-05-24 13:30:00,673.82,673.82,672.9,672.9,200.0,667.6793,667.6793,666.7677,666.7677,200.0
2024-05-24 13:40:00,673.21,673.21,672.7,673.21,2716.0,667.0749,667.0749,666.5695,667.0749,2716.0
2024-05-24 13:50:00,673.42,673.72,673.06,673.7,1310.0,667.283,667.5802,666.9263,667.5604,1310.0
2024-05-24 14:00:00,674.46,675.1,674.39,675.0,700.0,668.3135,668.9477,668.2441,668.8486,700.0
2024-05-24 14:10:00,673.96,673.96,673.66,673.72,523.0,667.8181,667.8181,667.5208,667.5802,523.0
2024-05-24 14:20:00,673.3,673.35,671.8,672.0,1461.0,667.1641,667.2136,665.6777,665.8759,1461.0
2024-05-24 14:30:00,671.99,672.69,671.89,672.69,900.0,665.866,666.5596,665.7669,666.5596,900.0
2024-05-24 14:40:00,672.71,673.07,672.6,673.0,911.0,666.5794,666.9362,666.4705,666.8668,911.0
2024-05-24 14:50:00,672.79,672.79,672.18,672.73,700.0,666.6587,666.6587,666.0543,666.5993,700.0
2024-05-24 15:00:00,672.56,672.59,671.13,672.23,900.0,666.4308,666.4605,665.0138,666.1038,900.0
2024-05-24 15:10:00,673.08,673.31,672.93,673.31,700.0,666.9461,667.174,666.7974,667.174,700.0
2024-05-24 15:20:00,673.51,674.97,673.51,674.36,2118.0,667.3722,668.8189,667.3722,668.2144,2118.0
2024-05-24 15:30:00,674.16,674.4,673.87,674.4,1157.0,668.0162,668.254,667.7289,668.254,1157.0
2024-05-24 15:40:00,674.31,674.93,673.41,673.7,4419.0,668.1649,668.7792,667.2731,667.5604,4419.0
2024-05-24 15:50:00,674.0,674.7,673.43,673.99,12015.0,667.8577,668.5513,667.2929,667.8478,12015.0
2024-05-28 09:30:00,676.15,676.15,670.85,670.85,5537.0,669.9881,669.9881,664.7364,664.7364,5537.0
2024-05-28 09:40:00,670.65,674.51,668.0,668.0,6126.0,664.5382,668.363,661.9124,661.9124,6126.0
2024-05-28 09:50:00,669.06,669.07,665.24,666.18,1551.0,662.9627,662.9726,659.1775,660.109,1551.0
2024-05-28 10:00:00,664.56,665.49,663.0,664.59,3328.0,658.5037,659.4252,656.9579,658.5334,3328.0
2024-05-28 10:10:00,664.8,669.03,664.6,668.61,2740.0,658.7415,662.933,658.5434,662.5168,2740.0
2024-05-28 10:20:00,667.98,671.52,667.23,671.42,3607.0,661.8926,665.4003,661.1494,665.3012,3607.0
2024-05-28 10:30:00,670.09,671.92,669.42,669.5,4219.0,663.9833,665.7966,663.3194,663.3987,4219.0
2024-05-28 10:40:00,669.64,672.62,669.64,672.62,1157.0,663.5374,666.4903,663.5374,666.4903,1157.0
2024-05-28 10:50:00,673.6,674.06,673.17,673.17,1022.0,667.4613,667.9171,667.0353,667.0353,1022.0
2024-05-28 11:00:00,672.9,672.9,670.8,671.09,2626.0,666.7677,666.7677,664.6869,664.9742,2626.0
2024-05-28 11:10:00,672.0,673.61,672.0,673.61,1582.0,665.8759,667.4712,665.8759,667.4712,1582.0
2024-05-28 11:20:00,673.47,673.54,672.56,672.57,1150.0,667.3325,667.4019,666.4308,666.4407,1150.0
2024-05-28 11:30:00,671.98,671.98,668.32,669.34,1275.0,665.8561,665.8561,662.2295,663.2402,1275.0
2024-05-28 11:40:00,669.22,670.68,668.88,670.68,2037.0,663.1213,664.5679,662.7844,664.5679,2037.0
2024-05-28 11:50:00,670.75,671.79,670.34,670.39,1835.0,664.6373,665.6678,664.231,664.2806,1835.0
2024-05-28 12:00:00,670.33,670.33,668.64,668.64,996.0,664.2211,664.2211,662.5465,662.5465,996.0
2024-05-28 12:10:00,669.08,670.33,669.08,669.32,1272.0,662.9825,664.2211,662.9825,663.2203,1272.0
2024-05-28 12:20:00,670.13,670.13,668.9,668.9,1029.0,664.023,664.023,662.8042,662.8042,1029.0
2024-05-28 12:30:00,668.66,670.08,668.66,670.08,954.0,662.5664,663.9734,662.5664,663.9734,954.0
2024-05-28 12:40:00,669.45,669.46,668.33,668.34,700.0,663.3492,663.3591,662.2394,662.2493,700.0
2024-05-28 12:50:00,668.4,668.4,666.72,666.72,750.0,662.3087,662.3087,660.644,660.644,750.0
2024-05-28 13:00:00,665.7,666.72,665.11,666.36,1315.0,659.6333,660.644,659.0487,660.2873,1315.0
2024-05-28 13:10:00,667.59,667.78,667.59,667.78,600.0,661.5061,661.6944,661.5061,661.6944,600.0
2024-05-28 13:20:00,666.2,667.31,666.2,666.66,2931.0,660.1288,661.2287,660.1288,660.5846,2931.0
2024-05-28 13:30:00,666.66,667.77,666.4,666.95,1356.0,660.5846,661.6845,660.327,660.8719,1356.0
2024-05-28 13:40:00,666.31,666.31,664.42,664.42,1362.0,660.2378,660.2378,658.365,658.365,1362.0
2024-05-28 13:50:00,664.41,664.93,663.3,664.67,2884.0,658.3551,658.8703,657.2552,658.6127,2884.0
2024-05-28 14:00:00,664.04,664.66,664.04,664.41,800.0,657.9885,658.6028,657.9885,658.3551,800.0
2024-05-28 14:10:00,665.92,666.42,664.91,665.0,4087.0,659.8513,660.3468,658.8505,658.9397,4087.0
2024-05-28 14:20:00,664.91,664.91,660.0,660.8,9122.0,658.8505,658.8505,653.9853,654.778,9122.0
2024-05-28 14:30:00,660.06,660.06,657.51,657.69,6425.0,654.0447,654.0447,651.518,651.6963,6425.0
2024-05-28 14:40:00,657.24,658.24,655.6,657.2,8156.0,651.2504,652.2413,649.6254,651.2108,8156.0
2024-05-28 14:50:00,657.72,660.37,656.22,660.37,3690.0,651.7261,654.3519,650.2397,654.3519,3690.0
2024-05-28 15:00:00,659.84,661.23,659.6,660.87,3226.0,653.8267,655.2041,653.5889,654.8473,3226.0
2024-05-28 15:10:00,660.93,661.68,660.52,661.44,2562.0,654.9068,655.65,654.5005,655.4122,2562.0
2024-05-28 15:20:00,662.09,662.09,660.24,660.24,3286.0,656.0562,656.0562,654.2231,654.2231,3286.0
2024-05-28 15:30:00,660.79,662.51,660.79,661.74,3409.0,654.7681,656.4724,654.7681,655.7094,3409.0
2024-05-28 15:40:00,661.71,663.19,661.68,663.18,4147.0,655.6797,657.1462,655.65,657.1363,4147.0
2024-05-28 15:50:00,662.97,665.93,662.25,665.93,27232.0,656.9282,659.8612,656.2148,659.8612,27232.0
2024-05-29 09:30:00,656.45,657.04,647.99,654.4,16125.0,650.4676,651.0523,642.0847,648.4363,16125.0
2024-05-29 09:40:00,654.01,655.4,650.35,650.35,2408.0,648.0499,649.4272,644.4232,644.4232,2408.0
2024-05-29 09:50:00,653.86,657.91,653.85,657.0,2373.0,647.9012,651.9143,647.8913,651.0126,2373.0
2024-05-29 10:00:00,657.75,657.75,655.55,655.55,3702.0,651.7558,651.7558,649.5758,649.5758,3702.0
2024-05-29 10:10:00,655.51,655.95,654.27,655.95,1040.0,649.5362,649.9722,648.3075,649.9722,1040.0
2024-05-29 10:20:00,656.39,656.49,653.49,654.92,6427.0,650.4082,650.5073,647.5346,648.9516,6427.0
2024-05-29 10:30:00,654.05,655.2,654.05,654.61,1724.0,648.0895,649.229,648.0895,648.6444,1724.0
2024-05-29 10:40:00,654.51,655.18,652.76,655.18,3293.0,648.5453,649.2092,646.8113,649.2092,3293.0
2024-05-29 10:50:00,655.62,656.39,654.11,656.2,5469.0,649.6452,650.4082,648.149,650.2199,5469.0
2024-05-29 11:00:00,656.06,656.06,654.49,654.52,1700.0,650.0812,650.0812,648.5255,648.5552,1700.0
2024-05-29 11:10:00,653.65,654.8,653.08,653.08,610.0,647.6931,648.8327,647.1283,647.1283,610.0
2024-05-29 11:20:00,654.44,654.98,653.93,654.98,2833.0,648.4759,649.011,647.9706,649.011,2833.0
2024-05-29 11:30:00,654.47,654.69,653.15,654.69,1615.0,648.5057,648.7237,647.1977,648.7237,1615.0
2024-05-29 11:40:00,653.94,654.7,653.54,653.69,1623.0,647.9805,648.7336,647.5841,647.7328,1623.0
2024-05-29 11:50:00,654.5,655.11,653.89,655.04,2612.0,648.5354,649.1398,647.931,649.0705,2612.0
2024-05-29 12:00:00,654.47,654.47,653.44,653.45,300.0,648.5057,648.5057,647.4851,647.495,300.0
2024-05-29 12:10:00,654.05,655.4,653.45,654.34,6550.0,648.0895,649.4272,647.495,648.3769,6550.0
2024-05-29 12:20:00,654.51,655.91,654.51,655.21,2811.0,648.5453,649.9326,648.5453,649.2389,2811.0
2024-05-29 12:30:00,654.67,655.43,654.1,654.74,904.0,648.7039,649.4569,648.139,648.7732,904.0
2024-05-29 12:40:00,654.06,655.42,653.0,654.19,1771.0,648.0994,649.447,647.0491,648.2282,1771.0
2024-05-29 12:50:00,653.91,655.09,653.81,654.79,8418.0,647.9508,649.12,647.8517,648.8228,8418.0
2024-05-29 13:00:00,654.67,654.96,653.31,653.8,5650.0,648.7039,648.9912,647.3562,647.8418,5650.0
2024-05-29 13:10:00,654.0,654.5,652.9,652.9,4815.0,648.04,648.5354,646.95,646.95,4815.0
2024-05-29 13:20:00,654.23,654.28,653.63,654.28,2283.0,648.2679,648.3174,647.6733,648.3174,2283.0
2024-05-29 13:30:00,654.03,654.03,652.63,652.63,3215.0,648.0697,648.0697,646.6824,646.6824,3215.0
2024-05-29 13:40:00,652.81,652.9,651.65,652.54,3501.0,646.8608,646.95,645.7114,646.5933,3501.0
2024-05-29 13:50:00,652.91,653.27,652.46,652.47,1135.0,646.9599,647.3166,646.514,646.5239,1135.0
2024-05-29 14:00:00,651.75,651.75,649.78,650.09,2413.0,645.8105,645.8105,643.8584,644.1656,2413.0
2024-05-29 14:10:00,650.01,650.25,649.16,649.54,10758.0,644.0863,644.3241,643.2441,643.6206,10758.0
2024-05-29 14:20:00,649.57,649.58,648.0,648.2,6588.0,643.6503,643.6602,642.0946,642.2928,6588.0
2024-05-29 14:30:00,648.25,649.13,646.34,647.69,16212.0,642.3424,643.2143,640.4498,641.7875,16212.0
2024-05-29 14:40:00,647.94,650.06,647.39,648.73,17583.0,642.0352,644.1359,641.4902,642.818,17583.0
2024-05-29 14:50:00,648.75,649.55,646.85,646.85,3516.0,642.8378,643.6305,640.9551,640.9551,3516.0
2024-05-29 15:00:00,646.88,648.1,646.35,646.55,5402.0,640.9848,642.1937,640.4597,640.6579,5402.0
2024-05-29 15:10:00,646.63,648.3,646.0,648.3,4866.0,640.7371,642.3919,640.1129,642.3919,4866.0
2024-05-29 15:20:00,647.79,650.44,647.79,649.78,6026.0,641.8865,644.5124,641.8865,643.8584,6026.0
2024-05-29 15:30:00,649.0,649.24,648.08,649.24,5611.0,643.0855,643.3233,642.1739,643.3233,5611.0
2024-05-29 15:40:00,649.57,649.57,646.6,647.63,10928.0,643.6503,643.6503,640.7074,641.728,10928.0
2024-05-29 15:50:00,647.17,648.13,644.53,645.84,39341.0,641.2722,642.2235,638.6563,639.9543,39341.0
2024-05-30 09:30:00,645.25,654.22,643.0,651.44,9628.0,639.3697,648.258,637.1402,645.5033,9628.0
2024-05-30 09:40:00,649.88,654.06,649.87,653.32,5133.0,643.9575,648.0994,643.9476,647.3662,5133.0
2024-05-30 09:50:00,653.31,658.77,653.05,658.27,5860.0,647.3562,652.7665,647.0986,652.271,5860.0
2024-05-30 10:00:00,657.54,658.5,655.85,657.76,8576.0,651.5477,652.4989,649.8731,651.7657,8576.0
2024-05-30 10:10:00,657.69,657.69,652.78,656.16,12096.0,651.6963,651.6963,646.8311,650.1803,12096.0
2024-05-30 10:20:00,656.58,657.86,654.66,657.19,10789.0,650.5964,651.8648,648.6939,651.2009,10789.0
2024-05-30 10:30:00,656.95,657.89,655.97,656.0,4804.0,650.9631,651.8945,649.992,650.0217,4804.0
2024-05-30 10:40:00,656.75,659.36,656.0,657.31,5262.0,650.7649,653.3511,650.0217,651.3198,5262.0
2024-05-30 10:50:00,657.74,658.36,656.61,657.16,6112.0,651.7459,652.3602,650.6262,651.1712,6112.0
2024-05-30 11:00:00,656.25,657.08,654.53,656.86,6631.0,650.2695,651.0919,648.5651,650.8739,6631.0
2024-05-30 11:10:00,657.11,661.2,657.09,661.12,5875.0,651.1216,655.1743,651.1018,655.0951,5875.0
2024-05-30 11:20:00,660.97,663.15,660.43,662.0,3691.0,654.9464,657.1066,654.4114,655.9671,3691.0
2024-05-30 11:30:00,662.76,662.77,658.94,659.25,2502.0,656.7201,656.73,652.9349,653.2421,2502.0
2024-05-30 11:40:00,658.95,658.95,657.76,658.07,2109.0,652.9448,652.9448,651.7657,652.0729,2109.0
2024-05-30 11:50:00,658.17,658.37,657.22,657.56,922.0,652.172,652.3701,651.2306,651.5675,922.0
2024-05-30 12:00:00,657.56,660.01,657.56,660.01,1878.0,651.5675,653.9952,651.5675,653.9952,1878.0
2024-05-30 12:10:00,659.08,660.02,659.07,659.33,900.0,653.0737,654.0051,653.0638,653.3214,900.0
2024-05-30 12:20:00,659.41,659.71,657.93,658.22,2207.0,653.4007,653.6979,651.9341,652.2215,2207.0
2024-05-30 12:30:00,658.04,659.55,658.04,659.19,1146.0,652.0431,653.5394,652.0431,653.1827,1146.0
2024-05-30 12:40:00,659.29,661.78,659.29,661.05,4194.0,653.2817,655.7491,653.2817,655.0257,4194.0
2024-05-30 12:50:00,660.52,660.79,660.52,660.79,300.0,654.5005,654.7681,654.5005,654.7681,300.0
2024-05-30 13:00:00,661.35,661.91,660.37,660.59,2412.0,655.323,655.8779,654.3519,654.5699,2412.0
2024-05-30 13:10:00,660.54,661.61,659.57,659.57,1791.0,654.5204,655.5806,653.5592,653.5592,1791.0
2024-05-30 13:20:00,659.95,661.37,659.94,661.35,450.0,653.9357,655.3428,653.9258,655.323,450.0
2024-05-30 13:30:00,661.47,662.5,661.04,661.54,1619.0,655.4419,656.4625,655.0158,655.5112,1619.0
2024-05-30 13:40:00,661.55,662.2,660.81,661.08,1809.0,655.5212,656.1652,654.7879,655.0554,1809.0
2024-05-30 13:50:00,659.87,661.45,659.67,660.0,4817.0,653.8565,655.4221,653.6583,653.9853,4817.0
2024-05-30 14:00:00,659.17,659.62,658.52,658.58,2471.0,653.1628,653.6087,652.5188,652.5782,2471.0
2024-05-30 14:10:00,658.77,659.16,657.54,658.36,1511.0,652.7665,653.1529,651.5477,652.3602,1511.0
2024-05-30 14:20:00,658.5,659.49,658.21,659.49,1300.0,652.4989,653.4799,652.2116,653.4799,1300.0
2024-05-30 14:30:00,659.55,660.99,658.68,658.69,3282.0,653.5394,654.9663,652.6773,652.6872,3282.0
2024-05-30 14:40:00,659.04,659.9,658.99,659.74,1039.0,653.034,653.8862,652.9845,653.7276,1039.0
2024-05-30 14:50:00,658.85,659.62,658.84,659.12,1000.0,652.8458,653.6087,652.8358,653.1133,1000.0
2024-05-30 15:00:00,659.32,659.35,657.72,659.09,2644.0,653.3115,653.3412,651.7261,653.0836,2644.0
2024-05-30 15:10:00,659.33,659.6,659.05,659.24,1400.0,653.3214,653.5889,653.0439,653.2322,1400.0
2024-05-30 15:20:00,659.14,659.79,657.05,657.56,5331.0,653.1331,653.7772,651.0622,651.5675,5331.0
2024-05-30 15:30:00,657.68,658.25,656.99,657.25,4218.0,651.6864,652.2512,651.0027,651.2603,4218.0
2024-05-30 15:40:00,657.25,658.6,655.97,655.97,3056.0,651.2603,652.598,649.992,649.992,3056.0
2024-05-30 15:50:00,656.26,659.39,656.26,659.24,22350.0,650.2794,653.3808,650.2794,653.2322,22350.0
2024-05-31 09:30:00,661.3,661.3,659.0,660.78,3970.0,655.2734,655.2734,652.9944,654.7582,3970.0
2024-05-31 09:40:00,660.37,661.94,655.88,656.66,1979.0,654.3519,655.9076,649.9028,650.6757,1979.0
2024-05-31 09:50:00,657.95,658.65,653.89,653.89,4552.0,651.954,652.6476,647.931,647.931,4552.0
2024-05-31 10:00:00,652.61,655.12,652.61,653.72,4031.0,646.6626,649.1497,646.6626,647.7625,4031.0
2024-05-31 10:10:00,653.73,657.11,653.18,654.8,21319.0,647.7724,651.1216,647.2274,648.8327,21319.0
2024-05-31 10:20:00,653.93,657.3,650.0,651.2,13285.0,647.9706,651.3099,644.0764,645.2655,13285.0
2024-05-31 10:30:00,651.67,654.45,650.0,654.45,4847.0,645.7312,648.4859,644.0764,648.4859,4847.0
2024-05-31 10:40:00,653.77,654.87,650.73,650.73,7377.0,647.8121,648.902,644.7998,644.7998,7377.0
2024-05-31 10:50:00,651.83,657.41,650.02,657.24,6587.0,645.8897,651.4189,644.0962,651.2504,6587.0
2024-05-31 11:00:00,656.51,656.65,654.65,654.86,2080.0,650.5271,650.6658,648.684,648.8921,2080.0
2024-05-31 11:10:00,656.16,656.71,655.71,656.0,1564.0,650.1803,650.7253,649.7344,650.0217,1564.0
2024-05-31 11:20:00,655.66,656.63,653.12,653.13,2541.0,649.6848,650.646,647.168,647.1779,2541.0
2024-05-31 11:30:00,653.48,656.57,653.16,655.37,3316.0,647.5247,650.5865,647.2076,649.3975,3316.0
2024-05-31 11:40:00,654.46,656.84,654.46,656.84,400.0,648.4958,650.8541,648.4958,650.8541,400.0
2024-05-31 11:50:00,659.27,659.27,656.34,657.02,1000.0,653.2619,653.2619,650.3586,651.0324,1000.0
2024-05-31 12:00:00,656.26,656.53,655.17,656.14,1464.0,650.2794,650.5469,649.1993,650.1605,1464.0
2024-05-31 12:10:00,654.36,654.73,653.64,654.3,500.0,648.3967,648.7633,647.6832,648.3372,500.0
2024-05-31 12:20:00,654.3,654.72,653.06,654.72,1341.0,648.3372,648.7534,647.1085,648.7534,1341.0
2024-05-31 12:30:00,654.78,654.84,653.57,653.58,656.0,648.8128,648.8723,647.6139,647.6238,656.0
2024-05-31 12:40:00,654.46,655.04,654.03,655.04,800.0,648.4958,649.0705,648.0697,649.0705,800.0
2024-05-31 12:50:00,655.04,656.71,655.03,655.89,1758.0,649.0705,650.7253,649.0606,649.9127,1758.0
2024-05-31 13:00:00,656.0,658.21,655.89,658.21,6302.0,650.0217,652.2116,649.9127,652.2116,6302.0
2024-05-31 13:10:00,658.22,661.25,658.22,661.25,4627.0,652.2215,655.2239,652.2215,655.2239,4627.0
2024-05-31 13:20:00,661.58,662.87,660.86,661.83,3739.0,655.5509,656.8291,654.8374,655.7986,3739.0
2024-05-31 13:30:00,663.12,663.12,661.88,661.88,6219.0,657.0768,657.0768,655.8481,655.8481,6219.0
2024-05-31 13:40:00,662.41,663.84,661.96,663.48,4825.0,656.3733,657.7903,655.9274,657.4336,4825.0
2024-05-31 13:50:00,663.48,663.48,661.09,662.42,10761.0,657.4336,657.4336,655.0653,656.3832,10761.0
2024-05-31 14:00:00,663.06,663.61,660.95,663.14,5270.0,657.0174,657.5624,654.9266,657.0967,5270.0
2024-05-31 14:10:00,663.74,665.94,663.65,665.94,5389.0,657.6912,659.8711,657.602,659.8711,5389.0
2024-05-31 14:20:00,665.95,665.95,663.88,663.88,6438.0,659.8811,659.8811,657.8299,657.8299,6438.0
2024-05-31 14:30:00,663.32,664.0,661.73,663.75,3088.0,657.275,657.9488,655.6995,657.7011,3088.0
2024-05-31 14:40:00,663.4,663.5,660.13,660.13,2279.0,657.3543,657.4534,654.1141,654.1141,2279.0
2024-05-31 14:50:00,659.68,661.74,659.67,661.17,2412.0,653.6682,655.7094,653.6583,655.1446,2412.0
2024-05-31 15:00:00,660.99,661.57,660.18,660.22,7202.0,654.9663,655.541,654.1636,654.2033,7202.0
2024-05-31 15:10:00,660.83,661.19,660.33,660.7,5823.0,654.8077,655.1644,654.3123,654.6789,5823.0
2024-05-31 15:20:00,660.13,661.59,660.13,660.51,8051.0,654.1141,655.5608,654.1141,654.4906,8051.0
2024-05-31 15:30:00,659.83,660.94,659.34,659.34,7198.0,653.8168,654.9167,653.3313,653.3313,7198.0
2024-05-31 15:40:00,659.22,664.49,659.11,664.23,10376.0,653.2124,658.4344,653.1034,658.1767,10376.0
2024-05-31 15:50:00,664.23,670.19,663.05,670.06,49133.0,658.1767,664.0824,657.0075,663.9536,49133.0
2024-06-03 09:30:00,675.0,675.0,658.17,662.6,10318.0,668.8486,668.8486,652.172,656.5616,10318.0
2024-06-03 09:40:00,662.15,662.15,655.12,657.51,3266.0,656.1157,656.1157,649.1497,651.518,3266.0
2024-06-03 09:50:00,656.12,659.55,654.88,655.29,1691.0,650.1406,653.5394,648.9119,649.3182,1691.0
2024-06-03 10:00:00,656.58,657.65,650.54,652.0,2960.0,650.5964,651.6567,644.6115,646.0582,2960.0
2024-06-03 10:10:00,651.96,653.34,648.16,648.16,18134.0,646.0185,647.386,642.2532,642.2532,18134.0
2024-06-03 10:20:00,648.3,648.3,644.98,645.74,7195.0,642.3919,642.3919,639.1022,639.8552,7195.0
2024-06-03 10:30:00,645.5,645.72,638.0,638.58,13552.0,639.6174,639.8354,632.1858,632.7605,13552.0
2024-06-03 10:40:00,639.63,644.27,639.62,642.21,10062.0,633.8009,638.3986,633.791,636.3574,10062.0
2024-06-03 10:50:00,641.0,643.53,640.03,643.19,2832.0,635.1584,637.6654,634.1973,637.3285,2832.0
2024-06-03 11:00:00,642.1,642.1,635.0,639.03,5117.0,636.2484,636.2484,629.2131,633.2064,5117.0
2024-06-03 11:10:00,639.0,640.11,637.25,637.78,1622.0,633.1767,634.2765,631.4426,631.9678,1622.0
2024-06-03 11:20:00,637.99,638.52,636.46,636.46,1200.0,632.1759,632.701,630.6598,630.6598,1200.0
2024-06-03 11:30:00,636.05,638.89,633.41,635.28,6280.0,630.2535,633.0677,627.6376,629.4906,6280.0
2024-06-03 11:40:00,634.35,636.36,634.34,636.35,2643.0,628.569,630.5607,628.5591,630.5508,2643.0
2024-06-03 11:50:00,636.0,637.69,636.0,636.52,3255.0,630.204,631.8786,630.204,630.7193,3255.0
2024-06-03 12:00:00,636.66,636.66,632.82,632.82,3523.0,630.858,630.858,627.053,627.053,3523.0
2024-06-03 12:10:00,633.25,634.43,630.01,632.25,6031.0,627.4791,628.6483,624.2686,626.4882,6031.0
2024-06-03 12:20:00,630.05,633.42,630.05,633.36,5255.0,624.3082,627.6475,624.3082,627.5881,5255.0
2024-06-03 12:30:00,632.5,636.99,632.45,636.99,2105.0,626.7359,631.185,626.6863,631.185,2105.0
2024-06-03 12:40:00,637.07,637.07,631.62,632.07,3379.0,631.2642,631.2642,625.8639,626.3098,3379.0
2024-06-03 12:50:00,631.25,631.35,628.68,629.81,11429.0,625.4973,625.5964,622.9507,624.0704,11429.0
2024-06-03 13:00:00,629.85,630.04,629.0,629.56,2050.0,624.11,624.2983,623.2678,623.8227,2050.0
2024-06-03 13:10:00,628.9,630.8,625.44,628.73,6534.0,623.1687,625.0514,619.7402,623.0002,6534.0
2024-06-03 13:20:00,629.89,632.34,629.8,632.07,2166.0,624.1497,626.5773,624.0605,626.3098,2166.0
2024-06-03 13:30:00,632.07,633.03,631.98,632.68,3849.0,626.3098,627.2611,626.2206,626.9143,3849.0
2024-06-03 13:40:00,632.95,635.21,632.88,634.05,4438.0,627.1818,629.4212,627.1124,628.2718,4438.0
2024-06-03 13:50:00,635.19,636.35,635.06,635.23,4637.0,629.4014,630.5508,629.2726,629.441,4637.0
2024-06-03 14:00:00,636.33,636.33,634.5,635.04,1375.0,630.531,630.531,628.7177,629.2527,1375.0
2024-06-03 14:10:00,634.98,635.49,634.0,634.84,2074.0,629.1933,629.6986,628.2222,629.0546,2074.0
2024-06-03 14:20:00,635.33,637.35,635.33,636.89,4702.0,629.5401,631.5417,629.5401,631.0859,4702.0
2024-06-03 14:30:00,637.47,639.59,637.47,638.4,3390.0,631.6606,633.7613,631.6606,632.5821,3390.0
2024-06-03 14:40:00,638.68,640.33,638.11,638.64,1000.0,632.8596,634.4945,632.2948,632.8199,1000.0
2024-06-03 14:50:00,637.91,638.1,636.49,637.82,2539.0,632.0966,632.2849,630.6895,632.0074,2539.0
2024-06-03 15:00:00,637.84,638.73,637.84,637.87,2008.0,632.0272,632.9091,632.0272,632.057,2008.0
2024-06-03 15:10:00,638.52,639.08,638.13,638.23,4598.0,632.701,633.2559,632.3146,632.4137,4598.0
2024-06-03 15:20:00,638.19,639.5,637.71,639.02,4429.0,632.374,633.6721,631.8984,633.1965,4429.0
2024-06-03 15:30:00,639.23,639.64,638.14,638.14,5815.0,633.4046,633.8108,632.3245,632.3245,5815.0
2024-06-03 15:40:00,638.74,638.74,636.69,637.3,9715.0,632.919,632.919,630.8877,631.4921,9715.0
2024-06-03 15:50:00,637.27,638.5,636.73,637.5,18754.0,631.4624,632.6812,630.9273,631.6903,18754.0
2024-06-04 09:30:00,630.8,633.97,630.54,632.31,12013.0,625.0514,628.1925,624.7938,626.5476,12013.0
2024-06-04 09:40:00,632.05,635.97,631.0,635.42,20253.0,626.29,630.1743,625.2496,629.6293,20253.0
2024-06-04 09:50:00,635.22,635.74,630.48,631.25,4127.0,629.4311,629.9464,624.7343,625.4973,4127.0
2024-06-04 10:00:00,634.29,635.79,628.85,629.33,4742.0,628.5096,629.9959,623.1192,623.5948,4742.0
2024-06-04 10:10:00,628.34,629.43,627.82,628.89,6544.0,622.6138,623.6939,622.0985,623.1588,6544.0
2024-06-04 10:20:00,628.36,628.36,623.87,624.31,9979.0,622.6336,622.6336,618.1845,618.6205,9979.0
2024-06-04 10:30:00,625.14,629.29,625.14,629.29,14936.0,619.443,623.5551,619.443,623.5551,14936.0
2024-06-04 10:40:00,629.23,630.08,628.84,628.91,4627.0,623.4957,624.3379,623.1092,623.1786,4627.0
2024-06-04 10:50:00,629.43,629.57,623.75,623.75,8594.0,623.6939,623.8326,618.0656,618.0656,8594.0
2024-06-04 11:00:00,623.41,624.3,621.91,622.96,12325.0,617.7287,618.6106,616.2424,617.2828,12325.0
2024-06-04 11:10:00,623.08,625.95,622.77,624.92,16567.0,617.4017,620.2456,617.0946,619.225,16567.0
2024-06-04 11:20:00,625.99,625.99,622.22,622.29,5806.0,620.2852,620.2852,616.5496,616.6189,5806.0
2024-06-04 11:30:00,622.92,623.18,620.17,623.16,10642.0,617.2432,617.5008,614.5183,617.481,10642.0
2024-06-04 11:40:00,623.6,623.6,621.29,621.77,3550.0,617.917,617.917,615.628,616.1037,3550.0
2024-06-04 11:50:00,621.87,623.68,621.86,623.22,3648.0,616.2028,617.9963,616.1929,617.5405,3648.0
2024-06-04 12:00:00,623.08,623.93,622.66,623.49,7277.0,617.4017,618.244,616.9856,617.808,7277.0
2024-06-04 12:10:00,622.63,623.71,621.81,622.44,3592.0,616.9558,618.026,616.1433,616.7676,3592.0
2024-06-04 12:20:00,622.73,623.15,622.31,623.0,1600.0,617.0549,617.4711,616.6388,617.3225,1600.0
2024-06-04 12:30:00,622.0,622.48,620.2,620.51,5838.0,616.3316,616.8072,614.548,614.8552,5838.0
2024-06-04 12:40:00,620.42,621.5,620.06,620.76,2000.0,614.766,615.8361,614.4093,615.1029,2000.0
2024-06-04 12:50:00,620.54,622.5,617.61,621.96,10385.0,614.8849,616.827,611.9816,616.2919,10385.0
2024-06-04 13:00:00,622.13,622.38,620.67,620.97,6633.0,616.4604,616.7081,615.0137,615.311,6633.0
2024-06-04 13:10:00,620.99,623.29,620.99,622.0,1340.0,615.3308,617.6098,615.3308,616.3316,1340.0
2024-06-04 13:20:00,622.11,624.0,621.19,624.0,2310.0,616.4406,618.3134,615.529,618.3134,2310.0
2024-06-04 13:30:00,624.75,625.36,623.7,624.42,10336.0,619.0565,619.661,618.0161,618.7295,10336.0
2024-06-04 13:40:00,624.8,626.0,624.45,625.32,3026.0,619.1061,620.2951,618.7593,619.6213,3026.0
2024-06-04 13:50:00,625.47,628.03,624.95,627.34,7080.0,619.77,622.3066,619.2547,621.6229,7080.0
2024-06-04 14:00:00,627.88,630.85,627.88,629.7,6558.0,622.158,625.1009,622.158,623.9614,6558.0
2024-06-04 14:10:00,629.59,632.35,628.52,631.2,5019.0,623.8524,626.5873,622.7922,625.4477,5019.0
2024-06-04 14:20:00,631.49,632.91,631.49,632.42,7017.0,625.7351,627.1422,625.7351,626.6566,7017.0
2024-06-04 14:30:00,631.27,632.37,630.67,631.47,6456.0,625.5171,626.6071,624.9226,625.7153,6456.0
2024-06-04 14:40:00,631.51,632.72,631.51,632.32,3485.0,625.7549,626.9539,625.7549,626.5575,3485.0
2024-06-04 14:50:00,632.68,632.69,629.26,629.26,2389.0,626.9143,626.9242,623.5254,623.5254,2389.0
2024-06-04 15:00:00,629.61,629.61,626.08,626.8,4693.0,623.8722,623.8722,620.3744,621.0878,4693.0
2024-06-04 15:10:00,627.51,629.44,627.46,628.74,3120.0,621.7914,623.7038,621.7418,623.0102,3120.0
2024-06-04 15:20:00,629.06,629.9,628.46,629.65,3578.0,623.3272,624.1596,622.7327,623.9119,3578.0
2024-06-04 15:30:00,629.0,630.2,627.43,628.57,11428.0,623.2678,624.4569,621.7121,622.8417,11428.0
2024-06-04 15:40:00,628.68,630.33,628.06,630.31,9259.0,622.9507,624.5857,622.3364,624.5658,9259.0
2024-06-04 15:50:00,630.61,631.72,629.69,631.07,26124.0,624.8631,625.963,623.9515,625.3189,26124.0
2024-06-05 09:30:00,634.36,638.4,632.11,636.19,6447.0,628.5789,632.5821,626.3494,630.3923,6447.0
2024-06-05 09:40:00,635.07,635.93,631.73,633.0,1419.0,629.2825,630.1346,625.9729,627.2313,1419.0
2024-06-05 09:50:00,633.0,633.49,630.0,630.0,5266.0,627.2313,627.7169,624.2587,624.2587,5266.0
2024-06-05 10:00:00,629.67,632.55,625.06,631.11,6806.0,623.9317,626.7854,619.3637,625.3586,6806.0
2024-06-05 10:10:00,630.58,632.63,629.84,632.45,6644.0,624.8334,626.8647,624.1001,626.6863,6644.0
2024-06-05 10:20:00,633.08,637.89,632.07,636.25,2467.0,627.3106,632.0768,626.3098,630.4517,2467.0
2024-06-05 10:30:00,638.44,640.0,637.93,637.93,2076.0,632.6218,634.1675,632.1164,632.1164,2076.0
2024-06-05 10:40:00,638.23,638.33,636.71,636.98,2983.0,632.4137,632.5128,630.9075,631.1751,2983.0
2024-06-05 10:50:00,637.03,638.35,636.95,636.95,731.0,631.2246,632.5326,631.1453,631.1453,731.0
2024-06-05 11:00:00,638.5,639.89,638.5,639.24,1552.0,632.6812,634.0585,632.6812,633.4145,1552.0
2024-06-05 11:10:00,638.76,639.94,638.4,638.76,2417.0,632.9388,634.1081,632.5821,632.9388,2417.0
2024-06-05 11:20:00,638.37,639.23,637.7,638.46,1048.0,632.5524,633.4046,631.8885,632.6416,1048.0
2024-06-05 11:30:00,639.07,639.07,637.78,637.78,1503.0,633.246,633.246,631.9678,631.9678,1503.0
2024-06-05 11:40:00,638.39,638.99,637.97,637.97,1099.0,632.5722,633.1667,632.156,632.156,1099.0
2024-06-05 11:50:00,637.99,638.0,637.05,637.26,2312.0,632.1759,632.1858,631.2444,631.4525,2312.0
2024-06-05 12:00:00,636.88,637.02,636.46,636.46,3800.0,631.076,631.2147,630.6598,630.6598,3800.0
2024-06-05 12:10:00,637.0,638.94,637.0,638.91,7444.0,631.1949,633.1172,631.1949,633.0875,7444.0
2024-06-05 12:20:00,640.13,641.24,639.37,641.24,2859.0,634.2964,635.3962,633.5433,635.3962,2859.0
2024-06-05 12:30:00,641.57,642.9,641.25,642.9,3557.0,635.7232,637.0411,635.4062,637.0411,3557.0
2024-06-05 12:40:00,643.17,643.49,641.24,642.07,4900.0,637.3087,637.6257,635.3962,636.2187,4900.0
2024-06-05 12:50:00,641.48,641.48,640.0,640.28,2152.0,635.6341,635.6341,634.1675,634.445,2152.0
2024-06-05 13:00:00,639.36,640.32,639.36,640.32,700.0,633.5334,634.4846,633.5334,634.4846,700.0
2024-06-05 13:10:00,640.96,641.0,640.45,640.45,1035.0,635.1188,635.1584,634.6134,634.6134,1035.0
2024-06-05 13:20:00,640.0,640.0,638.42,639.87,619.0,634.1675,634.1675,632.6019,634.0387,619.0
2024-06-05 13:30:00,639.78,639.78,639.51,639.61,547.0,633.9495,633.9495,633.682,633.7811,547.0
2024-06-05 13:40:00,640.45,640.45,639.33,639.48,408.0,634.6134,634.6134,633.5036,633.6523,408.0
2024-06-05 13:50:00,639.68,640.28,639.68,640.28,549.0,633.8505,634.445,633.8505,634.445,549.0
2024-06-05 14:00:00,640.16,640.39,639.01,639.68,1385.0,634.3261,634.554,633.1866,633.8505,1385.0
2024-06-05 14:10:00,639.64,639.87,639.33,639.49,2046.0,633.8108,634.0387,633.5036,633.6622,2046.0
2024-06-05 14:20:00,639.47,640.1,639.44,639.91,1412.0,633.6424,634.2666,633.6126,634.0784,1412.0
2024-06-05 14:30:00,641.04,641.05,640.43,640.49,743.0,635.1981,635.208,634.5936,634.6531,743.0
2024-06-05 14:40:00,641.26,641.62,640.02,640.02,3303.0,635.4161,635.7728,634.1874,634.1874,3303.0
2024-06-05 14:50:00,640.86,641.48,640.35,641.47,1255.0,635.0197,635.6341,634.5144,635.6241,1255.0
2024-06-05 15:00:00,640.67,641.85,640.09,640.2,3200.0,634.8314,636.0007,634.2567,634.3657,3200.0
2024-06-05 15:10:00,640.66,641.24,639.88,641.14,4902.0,634.8215,635.3962,634.0486,635.2972,4902.0
2024-06-05 15:20:00,640.86,640.86,640.07,640.46,2281.0,635.0197,635.0197,634.2369,634.6233,2281.0
2024-06-05 15:30:00,640.14,640.36,639.47,639.95,5110.0,634.3063,634.5243,633.6424,634.118,5110.0
2024-06-05 15:40:00,640.0,640.31,639.71,640.2,1974.0,634.1675,634.4747,633.8802,634.3657,1974.0
2024-06-05 15:50:00,640.18,642.13,640.18,640.66,15858.0,634.3459,636.2781,634.3459,634.8215,15858.0
2024-06-06 09:30:00,638.79,644.62,637.01,637.52,6769.0,632.9686,638.7454,631.2048,631.7101,6769.0
2024-06-06 09:40:00,637.88,637.88,635.7,637.13,4812.0,632.0669,632.0669,629.9067,631.3237,4812.0
2024-06-06 09:50:00,636.89,637.6,635.04,635.27,4914.0,631.0859,631.7894,629.2527,629.4806,4914.0
2024-06-06 10:00:00,634.64,636.55,633.23,636.55,7427.0,628.8564,630.749,627.4592,630.749,7427.0
2024-06-06 10:10:00,636.01,636.53,631.89,634.74,5185.0,630.2139,630.7292,626.1314,628.9555,5185.0
2024-06-06 10:20:00,633.45,635.99,633.41,633.76,1754.0,627.6772,630.1941,627.6376,627.9844,1754.0
2024-06-06 10:30:00,634.07,635.15,633.39,633.65,5633.0,628.2916,629.3617,627.6178,627.8754,5633.0
2024-06-06 10:40:00,633.48,637.49,633.48,636.3,10510.0,627.707,631.6804,627.707,630.5013,10510.0
2024-06-06 10:50:00,635.17,636.5,634.26,635.11,2110.0,629.3816,630.6994,628.4799,629.3221,2110.0
2024-06-06 11:00:00,634.15,635.68,634.15,635.68,800.0,628.3709,629.8869,628.3709,629.8869,800.0
2024-06-06 11:10:00,634.15,636.1,634.15,635.24,965.0,628.3709,630.3031,628.3709,629.4509,965.0
2024-06-06 11:20:00,635.24,636.13,635.21,635.59,600.0,629.4509,630.3328,629.4212,629.7977,600.0
2024-06-06 11:30:00,636.0,636.0,634.55,634.56,1899.0,630.204,630.204,628.7672,628.7771,1899.0
2024-06-06 11:40:00,635.35,638.04,635.35,636.54,4196.0,629.5599,632.2254,629.5599,630.7391,4196.0
2024-06-06 11:50:00,637.01,637.42,636.22,636.59,1400.0,631.2048,631.6111,630.422,630.7886,1400.0
2024-06-06 12:00:00,635.5,635.5,634.28,634.98,1049.0,629.7086,629.7086,628.4997,629.1933,1049.0
2024-06-06 12:10:00,634.94,635.13,634.1,634.56,1213.0,629.1537,629.3419,628.3213,628.7771,1213.0
2024-06-06 12:20:00,634.44,635.81,634.38,635.81,904.0,628.6582,630.0157,628.5988,630.0157,904.0
2024-06-06 12:30:00,634.35,634.35,632.23,633.28,3498.0,628.569,628.569,626.4684,627.5088,3498.0
2024-06-06 12:40:00,632.34,633.97,632.33,633.97,1820.0,626.5773,628.1925,626.5674,628.1925,1820.0
2024-06-06 12:50:00,633.35,634.51,631.5,632.14,4549.0,627.5781,628.7276,625.745,626.3792,4549.0
2024-06-06 13:00:00,632.28,632.28,629.24,629.24,4021.0,626.5179,626.5179,623.5056,623.5056,4021.0
2024-06-06 13:10:00,630.0,630.0,628.42,628.59,3324.0,624.2587,624.2587,622.6931,622.8615,3324.0
2024-06-06 13:20:00,629.37,629.99,627.51,627.71,2332.0,623.6344,624.2488,621.7914,621.9895,2332.0
2024-06-06 13:30:00,627.86,630.92,627.59,629.78,5723.0,622.1382,625.1703,621.8706,624.0407,5723.0
2024-06-06 13:40:00,628.82,629.12,628.58,628.58,646.0,623.0894,623.3867,622.8516,622.8516,646.0
2024-06-06 13:50:00,629.02,629.28,629.02,629.27,214.0,623.2876,623.5452,623.2876,623.5353,214.0
2024-06-06 14:00:00,628.42,628.85,626.21,626.7,1855.0,622.6931,623.1192,620.5032,620.9887,1855.0
2024-06-06 14:10:00,626.48,627.86,626.16,627.76,1140.0,620.7708,622.1382,620.4537,622.0391,1140.0
2024-06-06 14:20:00,628.1,628.64,628.1,628.63,753.0,622.376,622.9111,622.376,622.9012,753.0
2024-06-06 14:30:00,628.58,630.19,628.58,630.18,1700.0,622.8516,624.4469,622.8516,624.437,1700.0
2024-06-06 14:40:00,629.93,631.23,629.51,631.23,3750.0,624.1893,625.4775,623.7731,625.4775,3750.0
2024-06-06 14:50:00,630.74,633.0,630.73,632.05,2536.0,624.9919,627.2313,624.982,626.29,2536.0
2024-06-06 15:00:00,631.98,631.98,631.16,631.58,1980.0,626.2206,626.2206,625.4081,625.8243,1980.0
2024-06-06 15:10:00,631.66,631.81,630.47,630.47,4697.0,625.9035,626.0522,624.7244,624.7244,4697.0
2024-06-06 15:20:00,631.14,631.53,629.77,630.08,5234.0,625.3883,625.7747,624.0308,624.3379,5234.0
2024-06-06 15:30:00,629.88,630.21,629.4,629.4,2287.0,624.1398,624.4668,623.6641,623.6641,2287.0
2024-06-06 15:40:00,629.34,630.0,628.11,629.99,7453.0,623.6047,624.2587,622.3859,624.2488,7453.0
2024-06-06 15:50:00,629.83,630.67,628.06,630.04,23809.0,624.0902,624.9226,622.3364,624.2983,23809.0
2024-06-07 09:30:00,630.83,633.23,626.26,631.7,7424.0,625.0811,627.4592,620.5528,625.9432,7424.0
2024-06-07 09:40:00,631.81,637.0,631.78,636.07,6093.0,626.0522,631.1949,626.0225,630.2734,6093.0
2024-06-07 09:50:00,636.06,638.26,635.73,637.6,7919.0,630.2634,632.4434,629.9365,631.7894,7919.0
2024-06-07 10:00:00,635.84,637.85,635.83,636.85,1311.0,630.0455,632.0371,630.0355,631.0462,1311.0
2024-06-07 10:10:00,637.33,645.15,637.02,645.15,6429.0,631.5219,639.2706,631.2147,639.2706,6429.0
2024-06-07 10:20:00,645.23,647.83,644.33,646.92,6995.0,639.3499,641.9262,638.4581,641.0245,6995.0
2024-06-07 10:30:00,646.92,646.92,641.61,645.98,4072.0,641.0245,641.0245,635.7629,640.093,4072.0
2024-06-07 10:40:00,646.0,646.26,645.54,646.16,5375.0,640.1129,640.3705,639.6571,640.2714,5375.0
2024-06-07 10:50:00,645.27,647.18,645.14,645.55,7984.0,639.3895,641.2821,639.2607,639.667,7984.0
2024-06-07 11:00:00,645.57,645.65,641.09,641.09,5219.0,639.6868,639.7661,635.2476,635.2476,5219.0
2024-06-07 11:10:00,641.2,643.85,641.2,642.5,4797.0,635.3566,637.9825,635.3566,636.6448,4797.0
2024-06-07 11:20:00,641.89,643.59,641.89,642.87,2149.0,636.0403,637.7248,636.0403,637.0114,2149.0
2024-06-07 11:30:00,642.85,642.85,641.46,641.46,300.0,636.9916,636.9916,635.6142,635.6142,300.0
2024-06-07 11:40:00,641.07,642.55,640.84,642.09,10156.0,635.2278,636.6943,634.9999,636.2385,10156.0
2024-06-07 11:50:00,641.5,642.51,641.4,642.3,2847.0,635.6539,636.6547,635.5548,636.4466,2847.0
2024-06-07 12:00:00,641.56,642.43,641.28,641.75,1209.0,635.7133,636.5754,635.4359,635.9016,1209.0
2024-06-07 12:10:00,641.84,642.03,641.51,642.0,1131.0,635.9908,636.179,635.6638,636.1493,1131.0
2024-06-07 12:20:00,641.92,644.96,641.91,644.91,19105.0,636.07,639.0823,636.0601,639.0328,19105.0
2024-06-07 12:30:00,645.42,645.42,642.85,642.86,3822.0,639.5381,639.5381,636.9916,637.0015,3822.0
2024-06-07 12:40:00,643.97,644.46,643.55,643.85,1847.0,638.1014,638.5869,637.6852,637.9825,1847.0
2024-06-07 12:50:00,644.61,645.18,644.47,644.47,3623.0,638.7355,639.3003,638.5968,638.5968,3623.0
2024-06-07 13:00:00,644.39,644.39,642.31,643.36,2296.0,638.5175,638.5175,636.4565,637.4969,2296.0
2024-06-07 13:10:00,643.75,644.41,643.75,644.41,1203.0,637.8834,638.5374,637.8834,638.5374,1203.0
2024-06-07 13:20:00,644.48,645.51,644.0,644.0,2567.0,638.6067,639.6273,638.1311,638.1311,2567.0
2024-06-07 13:30:00,644.28,644.92,644.03,644.73,2010.0,638.4085,639.0427,638.1608,638.8544,2010.0
2024-06-07 13:40:00,645.08,645.08,644.16,644.59,733.0,639.2012,639.2012,638.2896,638.7157,733.0
2024-06-07 13:50:00,645.0,645.15,643.81,643.81,4491.0,639.122,639.2706,637.9428,637.9428,4491.0
2024-06-07 14:00:00,643.26,644.05,642.37,642.98,4900.0,637.3978,638.1806,636.5159,637.1204,4900.0
2024-06-07 14:10:00,642.39,642.85,641.5,641.82,1281.0,636.5358,636.9916,635.6539,635.971,1281.0
2024-06-07 14:20:00,642.59,643.98,642.59,643.47,6671.0,636.7339,638.1113,636.7339,637.6059,6671.0
2024-06-07 14:30:00,643.66,645.03,643.66,644.6,1263.0,637.7942,639.1517,637.7942,638.7256,1263.0
2024-06-07 14:40:00,645.39,645.99,645.39,645.55,1528.0,639.5084,640.103,639.5084,639.667,1528.0
2024-06-07 14:50:00,645.35,645.37,644.62,644.62,2700.0,639.4688,639.4886,638.7454,638.7454,2700.0
2024-06-07 15:00:00,644.0,646.09,644.0,644.77,1484.0,638.1311,640.202,638.1311,638.8941,1484.0
2024-06-07 15:10:00,644.49,644.49,642.4,643.78,2685.0,638.6166,638.6166,636.5457,637.9131,2685.0
2024-06-07 15:20:00,644.09,645.59,643.98,645.52,4351.0,638.2203,639.7066,638.1113,639.6372,4351.0
2024-06-07 15:30:00,644.73,645.57,644.03,644.39,5373.0,638.8544,639.6868,638.1608,638.5175,5373.0
2024-06-07 15:40:00,644.74,645.92,644.73,645.5,6915.0,638.8643,640.0336,638.8544,639.6174,6915.0
2024-06-07 15:50:00,645.08,646.59,643.35,643.64,35963.0,639.2012,640.6975,637.487,637.7744,35963.0
2024-06-10 09:30:00,640.42,645.42,640.42,642.49,5693.0,634.5837,639.5381,634.5837,636.6348,5693.0
2024-06-10 09:40:00,642.81,644.46,641.47,643.08,2602.0,636.9519,638.5869,635.6241,637.2195,2602.0
2024-06-10 09:50:00,645.21,645.33,641.16,643.46,2373.0,639.3301,639.449,635.317,637.596,2373.0
2024-06-10 10:00:00,643.09,647.51,643.08,647.51,2220.0,637.2294,641.6091,637.2195,641.6091,2220.0
2024-06-10 10:10:00,648.28,648.29,644.92,645.88,3164.0,642.3721,642.382,639.0427,639.994,3164.0
2024-06-10 10:20:00,644.79,646.06,643.11,646.06,7970.0,638.9139,640.1723,637.2492,640.1723,7970.0
2024-06-10 10:30:00,645.36,647.73,645.36,646.56,1400.0,639.4787,641.8271,639.4787,640.6678,1400.0
2024-06-10 10:40:00,646.52,646.56,645.65,646.05,3907.0,640.6281,640.6678,639.7661,640.1624,3907.0
2024-06-10 10:50:00,646.24,647.27,645.96,647.27,7703.0,640.3507,641.3713,640.0732,641.3713,7703.0
2024-06-10 11:00:00,646.91,647.95,644.12,644.92,7763.0,641.0146,642.0451,638.25,639.0427,7763.0
2024-06-10 11:10:00,645.9,648.8,645.9,648.07,2932.0,640.0138,642.8873,640.0138,642.164,2932.0
2024-06-10 11:20:00,648.26,648.71,646.72,646.99,4132.0,642.3523,642.7982,640.8263,641.0938,4132.0
2024-06-10 11:30:00,647.11,647.82,646.8,647.25,1630.0,641.2127,641.9163,640.9056,641.3515,1630.0
2024-06-10 11:40:00,647.73,649.14,647.73,649.13,2263.0,641.8271,643.2242,641.8271,643.2143,2263.0
2024-06-10 11:50:00,649.85,651.0,649.85,650.05,3448.0,643.9278,645.0673,643.9278,644.126,3448.0
2024-06-10 12:00:00,649.86,649.96,648.77,648.77,1564.0,643.9377,644.0368,642.8576,642.8576,1564.0
2024-06-10 12:10:00,648.78,648.92,647.61,648.2,3767.0,642.8675,643.0063,641.7082,642.2928,3767.0
2024-06-10 12:20:00,648.21,648.81,646.82,648.81,9413.0,642.3027,642.8973,640.9254,642.8973,9413.0
2024-06-10 12:30:00,649.06,649.06,647.01,647.91,1107.0,643.145,643.145,641.1137,642.0055,1107.0
2024-06-10 12:40:00,647.65,648.07,647.2,647.67,500.0,641.7478,642.164,641.3019,641.7676,500.0
2024-06-10 12:50:00,648.23,650.63,648.23,650.53,2052.0,642.3225,644.7007,642.3225,644.6016,2052.0
2024-06-10 13:00:00,649.97,649.98,648.29,648.36,1477.0,644.0467,644.0566,642.382,642.4514,1477.0
2024-06-10 13:10:00,648.36,648.36,646.92,647.59,600.0,642.4514,642.4514,641.0245,641.6884,600.0
2024-06-10 13:20:00,648.09,648.09,647.81,647.88,402.0,642.1838,642.1838,641.9064,641.9757,402.0
2024-06-10 13:30:00,647.84,648.14,647.83,647.85,500.0,641.9361,642.2334,641.9262,641.946,500.0
2024-06-10 13:40:00,647.54,650.12,647.12,650.12,1801.0,641.6388,644.1953,641.2227,644.1953,1801.0
2024-06-10 13:50:00,650.38,650.38,648.69,648.69,2233.0,644.4529,644.4529,642.7783,642.7783,2233.0
2024-06-10 14:00:00,648.84,649.08,648.15,648.16,1100.0,642.927,643.1648,642.2433,642.2532,1100.0
2024-06-10 14:10:00,648.11,648.72,647.54,648.72,1708.0,642.2036,642.8081,641.6388,642.8081,1708.0
2024-06-10 14:20:00,648.27,648.66,647.23,647.24,2194.0,642.3622,642.7486,641.3317,641.3416,2194.0
2024-06-10 14:30:00,647.75,647.81,646.15,646.81,3387.0,641.8469,641.9064,640.2615,640.9155,3387.0
2024-06-10 14:40:00,646.79,646.79,646.3,646.3,679.0,640.8957,640.8957,640.4101,640.4101,679.0
2024-06-10 14:50:00,646.72,646.72,645.6,645.71,500.0,640.8263,640.8263,639.7165,639.8255,500.0
2024-06-10 15:00:00,645.96,646.54,645.48,645.71,2706.0,640.0732,640.6479,639.5976,639.8255,2706.0
2024-06-10 15:10:00,645.46,645.53,644.83,645.12,2853.0,639.5778,639.6471,638.9535,639.2409,2853.0
2024-06-10 15:20:00,645.48,646.53,645.38,646.23,1519.0,639.5976,640.638,639.4985,640.3408,1519.0
2024-06-10 15:30:00,646.23,646.23,644.97,645.55,2397.0,640.3408,640.3408,639.0922,639.667,2397.0
2024-06-10 15:40:00,645.82,646.08,645.12,645.12,1280.0,639.9345,640.1921,639.2409,639.2409,1280.0
2024-06-10 15:50:00,644.76,646.2,642.77,645.78,22724.0,638.8842,640.311,636.9123,639.8949,22724.0
2024-06-11 09:30:00,640.5,640.5,632.48,634.71,5082.0,634.663,634.663,626.7161,628.9258,5082.0
2024-06-11 09:40:00,635.55,635.94,632.06,632.24,2036.0,629.7581,630.1445,626.2999,626.4783,2036.0
2024-06-11 09:50:00,633.4,633.47,630.35,632.15,1672.0,627.6277,627.6971,624.6055,626.3891,1672.0
2024-06-11 10:00:00,631.47,631.84,629.26,630.83,4674.0,625.7153,626.0819,623.5254,625.0811,4674.0
2024-06-11 10:10:00,631.29,632.55,631.01,632.12,4045.0,625.5369,626.7854,625.2595,626.3594,4045.0
2024-06-11 10:20:00,632.12,633.82,632.12,632.89,5436.0,626.3594,628.0439,626.3594,627.1223,5436.0
2024-06-11 10:30:00,633.67,633.67,632.05,632.92,4021.0,627.8952,627.8952,626.29,627.1521,4021.0
2024-06-11 10:40:00,632.64,633.15,632.18,633.02,2369.0,626.8746,627.38,626.4188,627.2512,2369.0
2024-06-11 10:50:00,633.29,634.18,633.27,633.62,1706.0,627.5187,628.4006,627.4989,627.8457,1706.0
2024-06-11 11:00:00,633.66,633.66,631.53,632.59,3374.0,627.8853,627.8853,625.7747,626.8251,3374.0
2024-06-11 11:10:00,632.51,633.41,632.02,633.4,2870.0,626.7458,627.6376,626.2603,627.6277,2870.0
2024-06-11 11:20:00,633.4,633.74,631.64,632.02,2634.0,627.6277,627.9646,625.8837,626.2603,2634.0
2024-06-11 11:30:00,632.43,633.97,631.89,631.89,1355.0,626.6665,628.1925,626.1314,626.1314,1355.0
2024-06-11 11:40:00,631.64,632.33,631.0,631.85,2957.0,625.8837,626.5674,625.2496,626.0918,2957.0
2024-06-11 11:50:00,631.96,633.87,631.96,632.99,2230.0,626.2008,628.0934,626.2008,627.2214,2230.0
2024-06-11 12:00:00,633.21,633.96,632.88,633.54,2043.0,627.4394,628.1826,627.1124,627.7664,2043.0
2024-06-11 12:10:00,633.29,633.47,632.01,632.54,1699.0,627.5187,627.6971,626.2504,626.7755,1699.0
2024-06-11 12:20:00,632.51,633.23,632.28,632.28,1662.0,626.7458,627.4592,626.5179,626.5179,1662.0
2024-06-11 12:30:00,633.71,634.7,633.7,633.97,1410.0,627.9349,628.9158,627.925,628.1925,1410.0
2024-06-11 12:40:00,634.17,634.2,631.52,631.99,3748.0,628.3907,628.4204,625.7648,626.2305,3748.0
2024-06-11 12:50:00,631.86,632.03,630.02,630.02,7302.0,626.1017,626.2702,624.2785,624.2785,7302.0
2024-06-11 13:00:00,629.63,631.03,629.63,630.5,5908.0,623.892,625.2793,623.892,624.7541,5908.0
2024-06-11 13:10:00,630.42,630.5,629.6,629.66,2701.0,624.6748,624.7541,623.8623,623.9218,2701.0
2024-06-11 13:20:00,629.64,629.64,627.88,628.01,8667.0,623.902,623.902,622.158,622.2868,8667.0
2024-06-11 13:30:00,628.34,629.77,628.05,629.61,6831.0,622.6138,624.0308,622.3264,623.8722,6831.0
2024-06-11 13:40:00,629.14,629.94,629.02,629.77,6605.0,623.4065,624.1992,623.2876,624.0308,6605.0
2024-06-11 13:50:00,629.95,631.02,629.82,630.23,5661.0,624.2091,625.2694,624.0803,624.4866,5661.0
2024-06-11 14:00:00,630.18,630.18,627.6,628.0,5600.0,624.437,624.437,621.8805,622.2769,5600.0
2024-06-11 14:10:00,627.5,628.74,627.06,628.59,8014.0,621.7815,623.0102,621.3455,622.8615,8014.0
2024-06-11 14:20:00,629.18,629.56,628.55,628.72,3383.0,623.4461,623.8227,622.8219,622.9903,3383.0
2024-06-11 14:30:00,628.89,629.35,627.89,627.91,4800.0,623.1588,623.6146,622.1679,622.1877,4800.0
2024-06-11 14:40:00,628.56,628.73,626.95,627.37,10582.0,622.8318,623.0002,621.2365,621.6526,10582.0
2024-06-11 14:50:00,627.51,627.58,626.1,626.23,4111.0,621.7914,621.8607,620.3942,620.523,4111.0
2024-06-11 15:00:00,626.38,626.92,626.35,626.41,3398.0,620.6717,621.2067,620.6419,620.7014,3398.0
2024-06-11 15:10:00,626.28,626.46,625.06,626.23,4389.0,620.5726,620.7509,619.3637,620.523,4389.0
2024-06-11 15:20:00,626.27,626.44,625.84,626.06,4685.0,620.5627,620.7311,620.1366,620.3546,4685.0
2024-06-11 15:30:00,626.06,626.06,624.44,625.59,6468.0,620.3546,620.3546,618.7493,619.8889,6468.0
2024-06-11 15:40:00,625.83,625.88,624.4,624.41,4547.0,620.1267,620.1762,618.7097,618.7196,4547.0
2024-06-11 15:50:00,624.09,628.44,624.07,628.0,39565.0,618.4025,622.7129,618.3827,622.2769,39565.0
2024-06-12 09:30:00,650.0,664.94,641.5,661.75,32114.0,644.0764,658.8803,635.6539,655.7193,32114.0
2024-06-12 09:40:00,661.75,668.31,661.75,666.09,26928.0,655.7193,662.2195,655.7193,660.0198,26928.0
2024-06-12 09:50:00,666.16,666.94,657.06,657.12,39644.0,660.0891,660.862,651.0721,651.1315,39644.0
2024-06-12 10:00:00,660.05,663.98,655.0,660.5,18712.0,654.0348,657.929,649.0308,654.4807,18712.0
2024-06-12 10:10:00,660.42,665.0,659.76,664.99,13825.0,654.4014,658.9397,653.7475,658.9298,13825.0
2024-06-12 10:20:00,664.66,666.44,664.63,665.25,5740.0,658.6028,660.3666,658.5731,659.1874,5740.0
2024-06-12 10:30:00,662.5,663.74,660.13,661.25,6149.0,656.4625,657.6912,654.1141,655.2239,6149.0
2024-06-12 10:40:00,662.13,662.13,657.0,660.84,12623.0,656.0959,656.0959,651.0126,654.8176,12623.0
2024-06-12 10:50:00,659.72,660.12,658.81,659.25,5126.0,653.7078,654.1042,652.8061,653.2421,5126.0
2024-06-12 11:00:00,659.59,660.03,655.12,656.16,23114.0,653.579,654.015,649.1497,650.1803,23114.0
2024-06-12 11:10:00,657.25,658.47,655.5,656.66,7437.0,651.2603,652.4692,649.5263,650.6757,7437.0
2024-06-12 11:20:00,656.78,657.61,650.05,650.83,16561.0,650.7946,651.6171,644.126,644.8988,16561.0
2024-06-12 11:30:00,650.74,650.93,643.31,643.31,2800.0,644.8097,644.9979,637.4474,637.4474,2800.0
2024-06-12 11:40:00,642.93,644.62,641.9,642.29,6390.0,637.0708,638.7454,636.0502,636.4367,6390.0
2024-06-12 11:50:00,641.96,644.67,640.79,642.7,4265.0,636.1097,638.795,634.9503,636.8429,4265.0
2024-06-12 12:00:00,642.17,644.47,642.17,643.34,2301.0,636.3178,638.5968,636.3178,637.4771,2301.0
2024-06-12 12:10:00,642.77,644.66,642.77,644.66,1105.0,636.9123,638.7851,636.9123,638.7851,1105.0
2024-06-12 12:20:00,644.03,645.39,643.63,644.21,3690.0,638.1608,639.5084,637.7645,638.3392,3690.0
2024-06-12 12:30:00,645.08,645.66,643.8,644.14,3031.0,639.2012,639.776,637.9329,638.2698,3031.0
2024-06-12 12:40:00,644.34,644.95,641.3,642.03,9513.0,638.468,639.0724,635.4557,636.179,9513.0
2024-06-12 12:50:00,641.35,642.78,640.71,642.77,2897.0,635.5052,636.9222,634.8711,636.9123,2897.0
2024-06-12 13:00:00,641.86,642.79,640.45,640.45,5875.0,636.0106,636.9321,634.6134,634.6134,5875.0
2024-06-12 13:10:00,639.69,641.1,638.53,640.98,6620.0,633.8604,635.2575,632.7109,635.1386,6620.0
2024-06-12 13:20:00,640.47,641.35,638.12,638.38,9671.0,634.6333,635.5052,632.3047,632.5623,9671.0
2024-06-12 13:30:00,637.95,637.95,635.93,636.09,14514.0,632.1362,632.1362,630.1346,630.2932,14514.0
2024-06-12 13:40:00,635.72,636.52,634.53,635.2,19438.0,629.9265,630.7193,628.7474,629.4113,19438.0
2024-06-12 13:50:00,634.81,635.52,633.88,633.88,3890.0,629.0248,629.7284,628.1033,628.1033,3890.0
2024-06-12 14:00:00,632.68,633.52,627.82,630.3,23406.0,626.9143,627.7466,622.0985,624.5559,23406.0
2024-06-12 14:10:00,630.34,633.0,629.31,632.88,30140.0,624.5956,627.2313,623.575,627.1124,30140.0
2024-06-12 14:20:00,631.97,632.61,629.78,631.22,29414.0,626.2107,626.8449,624.0407,625.4676,29414.0
2024-06-12 14:30:00,632.55,633.03,626.53,628.0,14697.0,626.7854,627.2611,620.8203,622.2769,14697.0
2024-06-12 14:40:00,627.5,627.52,624.68,624.68,3447.0,621.7815,621.8013,618.9872,618.9872,3447.0
2024-06-12 14:50:00,625.0,628.56,624.23,627.56,5200.0,619.3042,622.8318,618.5413,621.8409,5200.0
2024-06-12 15:00:00,627.76,631.02,627.34,631.01,9681.0,622.0391,625.2694,621.6229,625.2595,9681.0
2024-06-12 15:10:00,631.03,631.4,628.21,629.62,7200.0,625.2793,625.6459,622.485,623.8821,7200.0
2024-06-12 15:20:00,629.21,630.0,623.31,624.3,15090.0,623.4759,624.2587,617.6296,618.6106,15090.0
2024-06-12 15:30:00,623.69,627.62,623.34,625.74,26428.0,618.0062,621.9004,617.6594,620.0375,26428.0
2024-06-12 15:40:00,625.12,625.87,623.76,625.46,19026.0,619.4231,620.1663,618.0755,619.76,19026.0
2024-06-12 15:50:00,625.19,627.11,624.43,625.81,64024.0,619.4925,621.395,618.7394,620.1069,64024.0
2024-06-13 09:30:00,622.6,626.59,620.75,626.59,19365.0,616.9261,620.8797,615.093,620.8797,19365.0
2024-06-13 09:40:00,624.72,625.1,623.71,625.1,2152.0,619.0268,619.4033,618.026,619.4033,2152.0
2024-06-13 09:50:00,624.25,624.72,616.62,620.23,15468.0,618.5611,619.0268,611.0006,614.5777,15468.0
2024-06-13 10:00:00,620.25,623.69,618.61,623.69,9623.0,614.5975,618.0062,612.9725,618.0062,9623.0
2024-06-13 10:10:00,622.36,624.04,621.3,622.46,7633.0,616.6883,618.353,615.638,616.7874,7633.0
2024-06-13 10:20:00,621.35,622.16,617.92,618.01,13594.0,615.6875,616.4901,612.2888,612.3779,13594.0
2024-06-13 10:30:00,618.69,620.91,617.3,620.72,12565.0,613.0517,615.2515,611.6744,615.0632,12565.0
2024-06-13 10:40:00,620.76,620.76,617.68,617.7,3820.0,615.1029,615.1029,612.0509,612.0708,3820.0
2024-06-13 10:50:00,617.98,619.77,617.7,618.3,2404.0,612.3482,614.1219,612.0708,612.6653,2404.0
2024-06-13 11:00:00,619.04,620.42,618.41,620.42,3278.0,613.3986,614.766,612.7743,614.766,3278.0
2024-06-13 11:10:00,620.5,621.5,619.7,619.7,5531.0,614.8452,615.8361,614.0525,614.0525,5531.0
2024-06-13 11:20:00,620.1,621.09,620.0,620.07,13572.0,614.4489,615.4299,614.3498,614.4192,13572.0
2024-06-13 11:30:00,620.61,620.93,619.25,620.49,13982.0,614.9542,615.2713,613.6066,614.8353,13982.0
2024-06-13 11:40:00,620.31,620.55,619.36,620.0,6664.0,614.657,614.8948,613.7156,614.3498,6664.0
2024-06-13 11:50:00,619.95,620.76,619.73,620.75,10092.0,614.3003,615.1029,614.0823,615.093,10092.0
2024-06-13 12:00:00,620.08,622.61,620.08,621.71,12392.0,614.4291,616.936,614.4291,616.0442,12392.0
2024-06-13 12:10:00,621.71,622.55,621.2,621.62,3668.0,616.0442,616.8766,615.5389,615.955,3668.0
2024-06-13 12:20:00,620.87,620.87,620.2,620.62,1021.0,615.2119,615.2119,614.548,614.9642,1021.0
2024-06-13 12:30:00,620.31,621.23,619.86,621.23,9387.0,614.657,615.5686,614.2111,615.5686,9387.0
2024-06-13 12:40:00,623.92,625.52,623.4,623.41,7022.0,618.2341,619.8195,617.7188,617.7287,7022.0
2024-06-13 12:50:00,624.72,625.55,624.72,625.36,2119.0,619.0268,619.8492,619.0268,619.661,2119.0
2024-06-13 13:00:00,625.71,626.14,625.57,626.01,3265.0,620.0078,620.4339,619.869,620.305,3265.0
2024-06-13 13:10:00,625.64,625.65,624.62,624.62,2358.0,619.9384,619.9483,618.9277,618.9277,2358.0
2024-06-13 13:20:00,625.12,625.16,623.89,624.74,12427.0,619.4231,619.4628,618.2044,619.0466,12427.0
2024-06-13 13:30:00,625.07,625.08,622.88,622.88,2813.0,619.3736,619.3835,617.2036,617.2036,2813.0
2024-06-13 13:40:00,622.83,623.36,622.64,623.35,1907.0,617.154,617.6792,616.9657,617.6693,1907.0
2024-06-13 13:50:00,623.64,623.74,623.23,623.23,973.0,617.9566,618.0557,617.5504,617.5504,973.0
2024-06-13 14:00:00,622.82,623.34,622.15,623.34,1166.0,617.1441,617.6594,616.4802,617.6594,1166.0
2024-06-13 14:10:00,624.01,624.54,623.83,623.83,1994.0,618.3233,618.8484,618.1449,618.1449,1994.0
2024-06-13 14:20:00,624.23,624.64,623.61,624.6,4438.0,618.5413,618.9475,617.9269,618.9079,4438.0
2024-06-13 14:30:00,624.43,625.72,624.43,624.69,4355.0,618.7394,620.0177,618.7394,618.9971,4355.0
2024-06-13 14:40:00,624.79,625.33,623.93,624.04,4796.0,619.0962,619.6312,618.244,618.353,4796.0
2024-06-13 14:50:00,624.13,624.35,623.38,624.18,2086.0,618.4422,618.6602,617.699,618.4917,2086.0
2024-06-13 15:00:00,624.13,624.81,623.91,624.23,2430.0,618.4422,619.116,618.2242,618.5413,2430.0
2024-06-13 15:10:00,624.0,624.21,623.05,623.95,3733.0,618.3134,618.5214,617.372,618.2638,3733.0
2024-06-13 15:20:00,624.55,625.09,624.1,624.25,4377.0,618.8583,619.3934,618.4124,618.5611,4377.0
2024-06-13 15:30:00,624.11,626.66,623.95,626.66,12383.0,618.4224,620.9491,618.2638,620.9491,12383.0
2024-06-13 15:40:00,625.76,627.0,623.81,624.15,24918.0,620.0573,621.286,618.1251,618.462,24918.0
2024-06-13 15:50:00,625.29,628.48,624.23,627.82,39988.0,619.5916,622.7525,618.5413,622.0985,39988.0
2024-06-14 09:30:00,616.5,618.5,610.04,613.28,13812.0,610.8817,612.8635,604.4806,607.691,13812.0
2024-06-14 09:40:00,613.98,614.75,610.46,611.11,2118.0,608.3847,609.1477,604.8967,605.5408,2118.0
2024-06-14 09:50:00,611.22,611.29,607.73,608.28,14380.0,605.6498,605.7192,602.1916,602.7366,14380.0
2024-06-14 10:00:00,607.0,607.0,601.37,602.33,16180.0,601.4683,601.4683,595.8896,596.8408,16180.0
2024-06-14 10:10:00,602.73,604.79,600.62,602.99,18134.0,597.2372,599.2784,595.1464,597.4948,18134.0
2024-06-14 10:20:00,601.78,602.97,598.88,601.49,12208.0,596.2958,597.475,593.4223,596.0085,12208.0
2024-06-14 10:30:00,600.5,601.97,597.43,598.39,5076.0,595.0275,596.4841,591.9855,592.9367,5076.0
2024-06-14 10:40:00,598.23,599.07,596.48,598.11,9951.0,592.7782,593.6105,591.0441,592.6593,9951.0
2024-06-14 10:50:00,599.98,602.87,598.78,601.88,10338.0,594.5123,597.3759,593.3232,596.3949,10338.0
2024-06-14 11:00:00,602.88,602.88,600.48,600.48,5163.0,597.3858,597.3858,595.0077,595.0077,5163.0
2024-06-14 11:10:00,601.3,602.56,600.98,602.0,5473.0,595.8202,597.0687,595.5031,596.5138,5473.0
2024-06-14 11:20:00,601.98,603.52,601.44,603.52,17475.0,596.494,598.02,595.9589,598.02,17475.0
2024-06-14 11:30:00,603.02,605.0,602.87,603.19,6770.0,597.5245,599.4865,597.3759,597.693,6770.0
2024-06-14 11:40:00,603.31,605.51,603.3,604.98,4045.0,597.8119,599.9919,597.802,599.4667,4045.0
2024-06-14 11:50:00,605.36,607.85,604.97,607.85,2306.0,599.8432,602.3105,599.4568,602.3105,2306.0
2024-06-14 12:00:00,607.89,608.51,606.52,607.92,3563.0,602.3502,602.9645,600.9927,602.3799,3563.0
2024-06-14 12:10:00,608.79,609.62,607.06,607.07,5330.0,603.242,604.0644,601.5277,601.5376,5330.0
2024-06-14 12:20:00,608.15,608.15,607.0,607.01,3694.0,602.6078,602.6078,601.4683,601.4782,3694.0
2024-06-14 12:30:00,607.5,609.4,605.9,609.05,6655.0,601.9637,603.8464,600.3783,603.4996,6655.0
2024-06-14 12:40:00,609.08,610.95,608.9,610.95,5737.0,603.5293,605.3823,603.351,605.3823,5737.0
2024-06-14 12:50:00,611.47,612.63,610.93,611.92,2471.0,605.8975,607.047,605.3625,606.3434,2471.0
2024-06-14 13:00:00,611.87,613.93,611.87,613.92,2223.0,606.2939,608.3351,606.2939,608.3252,2223.0
2024-06-14 13:10:00,615.01,615.79,614.0,614.0,1000.0,609.4053,610.1782,608.4045,608.4045,1000.0
2024-06-14 13:20:00,614.3,614.63,613.02,613.56,5285.0,608.7018,609.0287,607.4334,607.9685,5285.0
2024-06-14 13:30:00,613.19,614.75,612.25,614.11,21384.0,607.6019,609.1477,606.6704,608.5135,21384.0
2024-06-14 13:40:00,613.76,613.8,611.64,612.53,3727.0,608.1667,608.2063,606.066,606.9479,3727.0
2024-06-14 13:50:00,611.9,614.21,611.84,613.37,2786.0,606.3236,608.6126,606.2642,607.7802,2786.0
2024-06-14 14:00:00,613.44,614.74,613.42,613.88,4480.0,607.8496,609.1377,607.8298,608.2856,4480.0
2024-06-14 14:10:00,613.97,615.6,613.64,615.24,4885.0,608.3748,609.9899,608.0478,609.6332,4885.0
2024-06-14 14:20:00,615.21,615.26,614.46,615.0,3580.0,609.6035,609.653,608.8603,609.3954,3580.0
2024-06-14 14:30:00,614.98,615.03,614.22,614.91,9502.0,609.3756,609.4251,608.6225,609.3062,9502.0
2024-06-14 14:40:00,614.98,615.72,614.01,614.13,14875.0,609.3756,610.1088,608.4144,608.5333,14875.0
2024-06-14 14:50:00,615.72,616.43,615.72,616.05,790.0,610.1088,610.8123,610.1088,610.4358,790.0
2024-06-14 15:00:00,616.07,617.54,615.99,617.5,5549.0,610.4556,611.9122,610.3763,611.8726,5549.0
2024-06-14 15:10:00,617.56,617.67,616.1,616.67,25044.0,611.932,612.041,610.4853,611.0502,25044.0
2024-06-14 15:20:00,616.91,617.56,616.57,616.65,10536.0,611.288,611.932,610.9511,611.0303,10536.0
2024-06-14 15:30:00,616.77,617.09,615.75,615.75,4402.0,611.1492,611.4663,610.1385,610.1385,4402.0
2024-06-14 15:40:00,615.63,616.79,615.57,616.46,9431.0,610.0196,611.1691,609.9602,610.8421,9431.0
2024-06-14 15:50:00,616.52,617.43,615.81,616.84,30227.0,610.9015,611.8032,610.198,611.2186,30227.0
2024-06-17 09:30:00,615.01,619.98,610.0,617.5,22711.0,609.4053,614.33,604.4409,611.8726,22711.0
2024-06-17 09:40:00,616.4,616.4,611.51,612.55,16100.0,610.7826,610.7826,605.9372,606.9677,16100.0
2024-06-17 09:50:00,612.89,616.97,612.89,613.64,10785.0,607.3046,611.3474,607.3046,608.0478,10785.0
2024-06-17 10:00:00,613.63,616.05,612.46,616.05,7369.0,608.0379,610.4358,606.8785,610.4358,7369.0
2024-06-17 10:10:00,616.1,616.22,611.9,614.65,5209.0,610.4853,610.6043,606.3236,609.0486,5209.0
2024-06-17 10:20:00,614.65,614.65,612.79,614.1,7848.0,609.0486,609.0486,607.2055,608.5036,7848.0
2024-06-17 10:30:00,613.84,614.49,612.37,612.73,6560.0,608.2459,608.89,606.7893,607.1461,6560.0
2024-06-17 10:40:00,612.32,614.49,612.3,614.49,9447.0,606.7398,608.89,606.72,608.89,9447.0
2024-06-17 10:50:00,614.53,615.29,613.0,613.04,3074.0,608.9297,609.6827,607.4136,607.4532,3074.0
2024-06-17 11:00:00,613.0,613.82,612.55,612.92,32308.0,607.4136,608.2261,606.9677,607.3343,32308.0
2024-06-17 11:10:00,612.95,614.39,612.95,614.18,22469.0,607.3641,608.7909,607.3641,608.5828,22469.0
2024-06-17 11:20:00,614.5,615.36,613.92,614.4,13014.0,608.8999,609.7521,608.3252,608.8008,13014.0
2024-06-17 11:30:00,614.51,614.51,613.16,613.79,7670.0,608.9098,608.9098,607.5721,608.1964,7670.0
2024-06-17 11:40:00,613.86,613.86,611.79,612.4,5784.0,608.2658,608.2658,606.2146,606.8191,5784.0
2024-06-17 11:50:00,613.25,613.25,612.36,612.92,2898.0,607.6613,607.6613,606.7794,607.3343,2898.0
2024-06-17 12:00:00,612.93,613.68,612.65,613.12,6667.0,607.3442,608.0874,607.0668,607.5325,6667.0
2024-06-17 12:10:00,612.69,614.46,612.69,614.17,11079.0,607.1064,608.8603,607.1064,608.5729,11079.0
2024-06-17 12:20:00,614.66,617.04,613.34,616.53,11594.0,609.0585,611.4168,607.7505,610.9114,11594.0
2024-06-17 12:30:00,616.36,616.44,614.11,614.11,11703.0,610.743,610.8222,608.5135,608.5135,11703.0
2024-06-17 12:40:00,614.23,615.98,614.23,614.5,6552.0,608.6324,610.3664,608.6324,608.8999,6552.0
2024-06-17 12:50:00,615.52,616.87,615.38,615.58,5306.0,609.9106,611.2483,609.7719,609.9701,5306.0
2024-06-17 13:00:00,616.06,617.41,615.8,617.41,7459.0,610.4457,611.7834,610.1881,611.7834,7459.0
2024-06-17 13:10:00,617.6,619.61,617.59,618.81,8349.0,611.9717,613.9634,611.9618,613.1707,8349.0
2024-06-17 13:20:00,618.59,619.56,618.4,619.18,5862.0,612.9527,613.9138,612.7644,613.5373,5862.0
2024-06-17 13:30:00,619.17,619.64,618.07,619.22,22658.0,613.5274,613.9931,612.4374,613.5769,22658.0
2024-06-17 13:40:00,618.93,620.0,618.56,618.56,3808.0,613.2896,614.3498,612.9229,612.9229,3808.0
2024-06-17 13:50:00,619.38,619.38,617.1,617.1,6096.0,613.7355,613.7355,611.4762,611.4762,6096.0
2024-06-17 14:00:00,617.05,619.43,616.84,619.43,6379.0,611.4267,613.785,611.2186,613.785,6379.0
2024-06-17 14:10:00,620.0,620.0,617.86,617.86,2778.0,614.3498,614.3498,612.2293,612.2293,2778.0
2024-06-17 14:20:00,618.33,621.0,618.33,620.2,800.0,612.695,615.3407,612.695,614.548,800.0
2024-06-17 14:30:00,620.29,620.58,618.87,620.58,3308.0,614.6372,614.9245,613.2301,614.9245,3308.0
2024-06-17 14:40:00,620.95,620.99,618.99,619.0,3936.0,615.2911,615.3308,613.349,613.3589,3936.0
2024-06-17 14:50:00,619.1,619.4,618.46,619.4,3571.0,613.458,613.7553,612.8238,613.7553,3571.0
2024-06-17 15:00:00,619.52,620.49,619.23,620.34,3870.0,613.8742,614.8353,613.5868,614.6867,3870.0
2024-06-17 15:10:00,620.0,620.78,619.84,620.7,5632.0,614.3498,615.1227,614.1913,615.0434,5632.0
2024-06-17 15:20:00,620.7,620.77,618.94,619.3,24396.0,615.0434,615.1128,613.2995,613.6562,24396.0
2024-06-17 15:30:00,619.16,619.35,617.06,617.68,17351.0,613.5175,613.7057,611.4366,612.0509,17351.0
2024-06-17 15:40:00,617.43,618.16,617.3,617.5,18080.0,611.8032,612.5266,611.6744,611.8726,18080.0
2024-06-17 15:50:00,617.41,620.56,617.01,619.19,38477.0,611.7834,614.9047,611.3871,613.5472,38477.0
2024-06-18 09:30:00,615.66,618.79,607.42,617.68,27519.0,610.0494,613.1508,601.8845,612.0509,27519.0
2024-06-18 09:40:00,617.25,620.71,615.5,617.25,9737.0,611.6249,615.0533,609.8908,611.6249,9737.0
2024-06-18 09:50:00,617.33,618.89,616.75,617.7,6605.0,611.7041,613.2499,611.1294,612.0708,6605.0
2024-06-18 10:00:00,615.99,617.89,614.99,617.89,3915.0,610.3763,612.259,609.3855,612.259,3915.0
2024-06-18 10:10:00,618.97,622.66,618.35,622.66,5924.0,613.3292,616.9856,612.7148,616.9856,5924.0
2024-06-18 10:20:00,622.58,623.91,620.76,622.87,6214.0,616.9063,618.2242,615.1029,617.1937,6214.0
2024-06-18 10:30:00,622.75,627.98,622.75,627.55,8291.0,617.0747,622.2571,617.0747,621.831,8291.0
2024-06-18 10:40:00,626.84,627.98,626.47,627.04,2392.0,621.1275,622.2571,620.7608,621.3256,2392.0
2024-06-18 10:50:00,627.04,627.34,625.25,625.57,9555.0,621.3256,621.6229,619.552,619.869,9555.0
2024-06-18 11:00:00,626.9,628.99,626.29,628.99,2626.0,621.1869,623.2579,620.5825,623.2579,2626.0
2024-06-18 11:10:00,628.55,630.58,628.13,630.58,4493.0,622.8219,624.8334,622.4057,624.8334,4493.0
2024-06-18 11:20:00,631.58,631.58,630.36,630.38,2377.0,625.8243,625.8243,624.6154,624.6352,2377.0
2024-06-18 11:30:00,630.6,633.43,629.73,633.43,3367.0,624.8532,627.6574,623.9911,627.6574,3367.0
2024-06-18 11:40:00,633.19,633.19,631.19,632.25,4630.0,627.4196,627.4196,625.4378,626.4882,4630.0
2024-06-18 11:50:00,633.64,635.82,633.07,635.62,7534.0,627.8655,630.0256,627.3007,629.8275,7534.0
2024-06-18 12:00:00,636.05,637.67,635.15,636.06,15685.0,630.2535,631.8588,629.3617,630.2634,15685.0
2024-06-18 12:10:00,636.36,637.55,634.58,634.63,9528.0,630.5607,631.7399,628.7969,628.8465,9528.0
2024-06-18 12:20:00,634.63,635.64,632.62,633.36,5890.0,628.8465,629.8473,626.8548,627.5881,5890.0
2024-06-18 12:30:00,632.87,633.5,631.66,633.49,6864.0,627.1025,627.7268,625.9035,627.7169,6864.0
2024-06-18 12:40:00,634.19,636.28,634.19,635.57,6361.0,628.4105,630.4814,628.4105,629.7779,6361.0
2024-06-18 12:50:00,635.76,635.76,635.2,635.67,1281.0,629.9662,629.9662,629.4113,629.877,1281.0
2024-06-18 13:00:00,635.15,635.86,634.32,635.59,4674.0,629.3617,630.0653,628.5393,629.7977,4674.0
2024-06-18 13:10:00,635.96,636.37,635.27,635.43,8206.0,630.1644,630.5706,629.4806,629.6392,8206.0
2024-06-18 13:20:00,635.79,637.66,635.18,637.25,6937.0,629.9959,631.8489,629.3915,631.4426,6937.0
2024-06-18 13:30:00,637.0,637.92,637.0,637.35,4643.0,631.1949,632.1065,631.1949,631.5417,4643.0
2024-06-18 13:40:00,637.46,637.5,636.55,636.94,4944.0,631.6507,631.6903,630.749,631.1354,4944.0
2024-06-18 13:50:00,636.88,637.68,636.88,637.21,2735.0,631.076,631.8687,631.076,631.403,2735.0
2024-06-18 14:00:00,637.29,639.37,636.4,637.96,8121.0,631.4822,633.5433,630.6003,632.1461,8121.0
2024-06-18 14:10:00,638.87,638.98,636.51,637.29,4520.0,633.0478,633.1568,630.7093,631.4822,4520.0
2024-06-18 14:20:00,636.71,638.17,636.71,637.85,1843.0,630.9075,632.3542,630.9075,632.0371,1843.0
2024-06-18 14:30:00,638.13,638.51,635.92,636.25,3965.0,632.3146,632.6911,630.1247,630.4517,3965.0
2024-06-18 14:40:00,636.68,637.54,636.68,637.23,1896.0,630.8778,631.73,630.8778,631.4228,1896.0
2024-06-18 14:50:00,636.95,637.07,635.77,636.36,2417.0,631.1453,631.2642,629.9761,630.5607,2417.0
2024-06-18 15:00:00,636.51,638.45,635.75,638.36,19441.0,630.7093,632.6317,629.9563,632.5425,19441.0
2024-06-18 15:10:00,638.67,641.16,638.13,640.57,11384.0,632.8497,635.317,632.3146,634.7323,11384.0
2024-06-18 15:20:00,640.71,642.2,640.71,641.71,9503.0,634.8711,636.3475,634.8711,635.862,9503.0
2024-06-18 15:30:00,641.32,642.81,640.68,642.07,16614.0,635.4755,636.9519,634.8413,636.2187,16614.0
2024-06-18 15:40:00,642.14,643.38,641.39,642.2,22819.0,636.288,637.5167,635.5449,636.3475,22819.0
2024-06-18 15:50:00,642.3,646.41,641.9,644.67,99471.0,636.4466,640.5191,636.0502,638.795,99471.0
2024-06-20 09:30:00,639.79,643.74,639.0,642.39,12890.0,633.9595,637.8735,633.1767,636.5358,12890.0
2024-06-20 09:40:00,643.16,646.77,642.0,642.1,8482.0,637.2987,640.8758,636.1493,636.2484,8482.0
2024-06-20 09:50:00,640.7,643.35,640.69,642.32,8395.0,634.8612,637.487,634.8513,636.4664,8395.0
2024-06-20 10:00:00,642.74,647.22,642.74,646.03,6900.0,636.8826,641.3217,636.8826,640.1426,6900.0
2024-06-20 10:10:00,645.58,645.73,641.09,642.81,6462.0,639.6967,639.8453,635.2476,636.9519,6462.0
2024-06-20 10:20:00,643.06,645.2,642.84,644.76,1870.0,637.1997,639.3202,636.9817,638.8842,1870.0
2024-06-20 10:30:00,644.69,645.8,642.89,645.31,31940.0,638.8148,639.9147,637.0312,639.4292,31940.0
2024-06-20 10:40:00,644.63,645.22,641.43,643.75,12288.0,638.7553,639.34,635.5845,637.8834,12288.0
2024-06-20 10:50:00,643.88,644.36,640.18,640.21,2802.0,638.0122,638.4878,634.3459,634.3756,2802.0
2024-06-20 11:00:00,640.5,640.51,638.0,638.0,3706.0,634.663,634.6729,632.1858,632.1858,3706.0
2024-06-20 11:10:00,638.11,640.48,638.0,639.67,12083.0,632.2948,634.6432,632.1858,633.8405,12083.0
2024-06-20 11:20:00,639.67,640.08,636.24,636.24,7784.0,633.8405,634.2468,630.4418,630.4418,7784.0
2024-06-20 11:30:00,635.92,638.04,634.93,637.23,5770.0,630.1247,632.2254,629.1437,631.4228,5770.0
2024-06-20 11:40:00,637.63,638.71,636.74,637.19,8889.0,631.8191,632.8893,630.9373,631.3831,8889.0
2024-06-20 11:50:00,638.13,638.56,637.29,637.48,5002.0,632.3146,632.7407,631.4822,631.6705,5002.0
2024-06-20 12:00:00,637.08,638.07,636.67,636.91,3834.0,631.2742,632.2551,630.8679,631.1057,3834.0
2024-06-20 12:10:00,637.21,638.91,637.2,638.34,2916.0,631.403,633.0875,631.3931,632.5227,2916.0
2024-06-20 12:20:00,638.27,638.27,636.0,636.07,1627.0,632.4533,632.4533,630.204,630.2734,1627.0
2024-06-20 12:30:00,636.26,637.01,635.54,637.01,4214.0,630.4616,631.2048,629.7482,631.2048,4214.0
2024-06-20 12:40:00,637.02,637.02,635.62,636.0,1146.0,631.2147,631.2147,629.8275,630.204,1146.0
2024-06-20 12:50:00,635.93,635.93,633.19,633.2,3897.0,630.1346,630.1346,627.4196,627.4295,3897.0
2024-06-20 13:00:00,633.47,633.48,632.11,632.11,2125.0,627.6971,627.707,626.3494,626.3494,2125.0
2024-06-20 13:10:00,631.57,632.73,631.57,631.69,2559.0,625.8144,626.9638,625.8144,625.9333,2559.0
2024-06-20 13:20:00,632.11,632.58,631.8,632.58,4022.0,626.3494,626.8152,626.0423,626.8152,4022.0
2024-06-20 13:30:00,632.74,632.74,630.49,631.1,2405.0,626.9737,626.9737,624.7442,625.3486,2405.0
2024-06-20 13:40:00,631.15,632.38,631.15,632.37,3771.0,625.3982,626.617,625.3982,626.6071,3771.0
2024-06-20 13:50:00,632.86,633.51,632.62,633.25,2278.0,627.0926,627.7367,626.8548,627.4791,2278.0
2024-06-20 14:00:00,633.58,636.66,633.47,635.7,3874.0,627.806,630.858,627.6971,629.9067,3874.0
2024-06-20 14:10:00,635.27,635.27,633.32,633.32,6821.0,629.4806,629.4806,627.5484,627.5484,6821.0
2024-06-20 14:20:00,632.5,637.0,632.1,636.81,10415.0,626.7359,631.1949,626.3395,631.0066,10415.0
2024-06-20 14:30:00,636.3,639.46,636.3,637.24,4404.0,630.5013,633.6325,630.5013,631.4327,4404.0
2024-06-20 14:40:00,637.77,640.79,637.77,640.79,6492.0,631.9579,634.9503,631.9579,634.9503,6492.0
2024-06-20 14:50:00,640.63,640.99,639.48,639.48,2003.0,634.7918,635.1485,633.6523,633.6523,2003.0
2024-06-20 15:00:00,639.15,639.15,636.72,638.43,5556.0,633.3253,633.3253,630.9174,632.6118,5556.0
2024-06-20 15:10:00,638.0,640.35,638.0,639.52,4255.0,632.1858,634.5144,632.1858,633.6919,4255.0
2024-06-20 15:20:00,639.07,640.54,638.12,640.52,2300.0,633.246,634.7026,632.3047,634.6828,2300.0
2024-06-20 15:30:00,640.07,640.07,638.99,639.46,2817.0,634.2369,634.2369,633.1667,633.6325,2817.0
2024-06-20 15:40:00,639.69,640.88,638.54,638.86,8906.0,633.8604,635.0395,632.7208,633.0379,8906.0
2024-06-20 15:50:00,638.63,640.88,637.8,639.63,33417.0,632.81,635.0395,631.9876,633.8009,33417.0
2024-06-21 09:30:00,641.11,641.11,634.58,634.92,46416.0,635.2674,635.2674,628.7969,629.1338,46416.0
2024-06-21 09:40:00,633.98,634.62,627.73,632.35,11216.0,628.2024,628.8366,622.0094,626.5873,11216.0
2024-06-21 09:50:00,632.37,636.05,631.21,634.85,12801.0,626.6071,630.2535,625.4576,629.0645,12801.0
2024-06-21 10:00:00,635.47,636.83,632.34,632.4,6402.0,629.6788,631.0264,626.5773,626.6368,6402.0
2024-06-21 10:10:00,632.52,635.84,631.76,635.13,6064.0,626.7557,630.0455,626.0026,629.3419,6064.0
2024-06-21 10:20:00,635.27,635.89,633.71,634.76,7440.0,629.4806,630.095,627.9349,628.9753,7440.0
2024-06-21 10:30:00,632.73,633.01,631.59,632.69,6100.0,626.9638,627.2412,625.8342,626.9242,6100.0
2024-06-21 10:40:00,633.67,640.0,632.99,640.0,8276.0,627.8952,634.1675,627.2214,634.1675,8276.0
2024-06-21 10:50:00,639.07,639.36,636.94,637.14,3867.0,633.246,633.5334,631.1354,631.3336,3867.0
2024-06-21 11:00:00,638.2,639.1,638.04,638.04,1090.0,632.3839,633.2757,632.2254,632.2254,1090.0
2024-06-21 11:10:00,639.14,639.89,638.73,639.73,1700.0,633.3154,634.0585,632.9091,633.9,1700.0
2024-06-21 11:20:00,639.57,639.67,636.9,638.53,5509.0,633.7415,633.8405,631.0958,632.7109,5509.0
2024-06-21 11:30:00,638.0,638.05,637.48,637.52,1305.0,632.1858,632.2353,631.6705,631.7101,1305.0
2024-06-21 11:40:00,637.32,638.95,637.02,638.93,2434.0,631.512,633.1271,631.2147,633.1073,2434.0
2024-06-21 11:50:00,639.49,639.81,639.31,639.8,1478.0,633.6622,633.9793,633.4838,633.9694,1478.0
2024-06-21 12:00:00,639.02,639.03,638.22,638.22,1020.0,633.1965,633.2064,632.4038,632.4038,1020.0
2024-06-21 12:10:00,638.02,638.29,636.23,636.65,1800.0,632.2056,632.4731,630.4319,630.8481,1800.0
2024-06-21 12:20:00,636.98,636.98,635.45,635.5,1918.0,631.1751,631.1751,629.659,629.7086,1918.0
2024-06-21 12:30:00,635.45,635.94,635.41,635.94,1963.0,629.659,630.1445,629.6194,630.1445,1963.0
2024-06-21 12:40:00,635.9,635.92,635.19,635.19,1001.0,630.1049,630.1247,629.4014,629.4014,1001.0
2024-06-21 12:50:00,634.62,635.44,633.12,633.69,4523.0,628.8366,629.6491,627.3502,627.915,4523.0
2024-06-21 13:00:00,633.35,635.23,633.35,634.77,3526.0,627.5781,629.441,627.5781,628.9852,3526.0
2024-06-21 13:10:00,634.82,634.82,633.53,634.37,2798.0,629.0347,629.0347,627.7565,628.5888,2798.0
2024-06-21 13:20:00,633.75,634.88,633.73,633.92,4818.0,627.9745,629.0942,627.9547,628.1429,4818.0
2024-06-21 13:30:00,633.61,634.69,632.94,633.48,7207.0,627.8358,628.9059,627.1719,627.707,7207.0
2024-06-21 13:40:00,633.79,634.52,633.79,634.3,1304.0,628.0141,628.7375,628.0141,628.5195,1304.0
2024-06-21 13:50:00,634.3,634.52,632.41,632.46,2881.0,628.5195,628.7375,626.6467,626.6963,2881.0
2024-06-21 14:00:00,632.31,632.82,631.67,632.51,2584.0,626.5476,627.053,625.9135,626.7458,2584.0
2024-06-21 14:10:00,632.58,634.31,632.57,634.31,10333.0,626.8152,628.5294,626.8053,628.5294,10333.0
2024-06-21 14:20:00,633.85,634.34,633.7,634.0,3125.0,628.0736,628.5591,627.925,628.2222,3125.0
2024-06-21 14:30:00,634.2,634.89,633.61,634.19,8768.0,628.4204,629.1041,627.8358,628.4105,8768.0
2024-06-21 14:40:00,633.71,634.36,632.89,634.08,3487.0,627.9349,628.5789,627.1223,628.3015,3487.0
2024-06-21 14:50:00,633.96,635.32,633.96,635.2,400.0,628.1826,629.5302,628.1826,629.4113,400.0
2024-06-21 15:00:00,634.75,634.81,634.0,634.0,1332.0,628.9654,629.0248,628.2222,628.2222,1332.0
2024-06-21 15:10:00,634.55,635.47,634.44,635.47,2522.0,628.7672,629.6788,628.6582,629.6788,2522.0
2024-06-21 15:20:00,634.93,634.94,634.32,634.32,1537.0,629.1437,629.1537,628.5393,628.5393,1537.0
2024-06-21 15:30:00,634.13,638.13,634.0,638.0,6581.0,628.351,632.3146,628.2222,632.1858,6581.0
2024-06-21 15:40:00,637.48,638.88,637.42,638.0,3919.0,631.6705,633.0577,631.6111,632.1858,3919.0
2024-06-21 15:50:00,638.71,641.36,637.95,640.31,28691.0,632.8893,635.5151,632.1362,634.4747,28691.0
2024-06-24 09:30:00,644.0,644.35,635.39,641.87,9663.0,638.1311,638.4779,629.5996,636.0205,9663.0
2024-06-24 09:40:00,641.65,643.88,638.15,643.58,6709.0,635.8025,638.0122,632.3344,637.7149,6709.0
2024-06-24 09:50:00,644.35,649.37,643.37,648.85,8237.0,638.4779,643.4522,637.5068,642.9369,8237.0
2024-06-24 10:00:00,647.78,651.63,645.56,650.82,10841.0,641.8766,645.6916,639.6769,644.8889,10841.0
2024-06-24 10:10:00,650.5,650.9,648.03,649.35,5901.0,644.5719,644.9682,642.1244,643.4323,5901.0
2024-06-24 10:20:00,650.0,650.78,647.0,647.37,5063.0,644.0764,644.8493,641.1037,641.4704,5063.0
2024-06-24 10:30:00,647.79,649.49,647.29,649.49,1174.0,641.8865,643.5711,641.3911,643.5711,1174.0
2024-06-24 10:40:00,650.0,651.68,650.0,651.54,2710.0,644.0764,645.7411,644.0764,645.6024,2710.0
2024-06-24 10:50:00,651.43,653.9,650.21,653.0,4508.0,645.4934,647.9409,644.2845,647.0491,4508.0
2024-06-24 11:00:00,652.56,652.92,650.55,652.17,2527.0,646.6131,646.9698,644.6214,646.2266,2527.0
2024-06-24 11:10:00,652.12,653.47,651.98,653.0,1138.0,646.1771,647.5148,646.0384,647.0491,1138.0
2024-06-24 11:20:00,652.91,652.93,650.71,652.5,3250.0,646.9599,646.9797,644.7799,646.5536,3250.0
2024-06-24 11:30:00,652.5,652.5,651.18,651.67,1569.0,646.5536,646.5536,645.2457,645.7312,1569.0
2024-06-24 11:40:00,650.69,650.94,646.84,648.35,1952.0,644.7601,645.0078,640.9452,642.4414,1952.0
2024-06-24 11:50:00,648.39,649.12,648.39,649.12,706.0,642.4811,643.2044,642.4811,643.2044,706.0
2024-06-24 12:00:00,648.83,648.83,647.77,647.85,2230.0,642.9171,642.9171,641.8667,641.946,2230.0
2024-06-24 12:10:00,647.99,648.45,646.95,647.84,1195.0,642.0847,642.5405,641.0542,641.9361,1195.0
2024-06-24 12:20:00,648.0,648.51,647.13,647.13,2331.0,642.0946,642.6,641.2326,641.2326,2331.0
2024-06-24 12:30:00,647.44,647.79,647.14,647.25,938.0,641.5397,641.8865,641.2425,641.3515,938.0
2024-06-24 12:40:00,647.28,647.28,646.05,646.87,1238.0,641.3812,641.3812,640.1624,640.9749,1238.0
2024-06-24 12:50:00,646.99,647.69,646.23,646.9,3074.0,641.0938,641.7875,640.3408,641.0047,3074.0
2024-06-24 13:00:00,647.28,648.14,646.09,646.09,1000.0,641.3812,642.2334,640.202,640.202,1000.0
2024-06-24 13:10:00,645.85,647.52,645.85,646.26,950.0,639.9642,641.619,639.9642,640.3705,950.0
2024-06-24 13:20:00,647.46,647.46,646.04,647.02,1420.0,641.5596,641.5596,640.1525,641.1236,1420.0
2024-06-24 13:30:00,646.12,647.13,645.55,647.0,1400.0,640.2318,641.2326,639.667,641.1037,1400.0
2024-06-24 13:40:00,647.13,647.77,646.39,646.39,940.0,641.2326,641.8667,640.4993,640.4993,940.0
2024-06-24 13:50:00,647.03,647.38,646.05,646.69,1200.0,641.1335,641.4803,640.1624,640.7966,1200.0
2024-06-24 14:00:00,646.62,647.4,646.23,647.4,957.0,640.7272,641.5001,640.3408,641.5001,957.0
2024-06-24 14:10:00,646.94,647.45,646.18,646.99,1798.0,641.0443,641.5496,640.2912,641.0938,1798.0
2024-06-24 14:20:00,647.45,647.45,646.02,646.3,2329.0,641.5496,641.5496,640.1327,640.4101,2329.0
2024-06-24 14:30:00,646.51,648.18,646.12,648.0,2034.0,640.6182,642.273,640.2318,642.0946,2034.0
2024-06-24 14:40:00,647.68,647.77,647.48,647.48,400.0,641.7776,641.8667,641.5794,641.5794,400.0
2024-06-24 14:50:00,648.3,648.32,646.82,646.83,3294.0,642.3919,642.4117,640.9254,640.9353,3294.0
2024-06-24 15:00:00,646.82,647.03,645.18,647.03,1050.0,640.9254,641.1335,639.3003,641.1335,1050.0
2024-06-24 15:10:00,647.36,647.58,646.77,646.77,600.0,641.4605,641.6785,640.8758,640.8758,600.0
2024-06-24 15:20:00,646.77,646.93,645.88,646.83,1922.0,640.8758,641.0344,639.994,640.9353,1922.0
2024-06-24 15:30:00,646.35,647.08,645.83,645.84,2000.0,640.4597,641.183,639.9444,639.9543,2000.0
2024-06-24 15:40:00,646.32,646.33,644.62,644.73,5542.0,640.4299,640.4399,638.7454,638.8544,5542.0
2024-06-24 15:50:00,644.61,645.65,644.04,645.15,22585.0,638.7355,639.7661,638.1707,639.2706,22585.0
2024-06-25 09:30:00,644.48,644.67,638.27,642.99,10772.0,638.6067,638.795,632.4533,637.1303,10772.0
2024-06-25 09:40:00,641.64,641.65,637.33,638.63,1750.0,635.7926,635.8025,631.5219,632.81,1750.0
2024-06-25 09:50:00,638.25,640.91,637.85,638.83,7023.0,632.4335,635.0692,632.0371,633.0082,7023.0
2024-06-25 10:00:00,637.66,639.51,637.54,637.71,3821.0,631.8489,633.682,631.73,631.8984,3821.0
2024-06-25 10:10:00,638.2,640.78,637.25,638.96,9191.0,632.3839,634.9404,631.4426,633.137,9191.0
2024-06-25 10:20:00,639.3,639.68,636.14,637.69,13035.0,633.4739,633.8505,630.3427,631.8786,13035.0
2024-06-25 10:30:00,638.17,639.38,637.8,638.08,3058.0,632.3542,633.5532,631.9876,632.265,3058.0
2024-06-25 10:40:00,639.2,639.41,637.19,637.47,1152.0,633.3748,633.5829,631.3831,631.6606,1152.0
2024-06-25 10:50:00,637.55,638.38,636.92,636.99,3051.0,631.7399,632.5623,631.1156,631.185,3051.0
2024-06-25 11:00:00,636.91,636.91,632.56,633.36,5233.0,631.1057,631.1057,626.7953,627.5881,5233.0
2024-06-25 11:10:00,632.37,633.7,632.37,633.14,1803.0,626.6071,627.925,626.6071,627.3701,1803.0
2024-06-25 11:20:00,633.05,633.52,632.33,633.52,3841.0,627.2809,627.7466,626.5674,627.7466,3841.0
2024-06-25 11:30:00,633.92,634.17,633.28,633.64,2969.0,628.1429,628.3907,627.5088,627.8655,2969.0
2024-06-25 11:40:00,633.01,633.5,632.17,632.64,9159.0,627.2412,627.7268,626.4089,626.8746,9159.0
2024-06-25 11:50:00,632.61,632.7,631.62,631.62,2258.0,626.8449,626.9341,625.8639,625.8639,2258.0
2024-06-25 12:00:00,632.16,632.16,630.73,632.0,2500.0,626.399,626.399,624.982,626.2404,2500.0
2024-06-25 12:10:00,632.39,632.39,631.14,631.14,910.0,626.6269,626.6269,625.3883,625.3883,910.0
2024-06-25 12:20:00,630.62,631.99,630.58,631.56,1600.0,624.873,626.2305,624.8334,625.8045,1600.0
2024-06-25 12:30:00,632.37,632.37,630.71,631.82,1899.0,626.6071,626.6071,624.9622,626.0621,1899.0
2024-06-25 12:40:00,632.0,632.0,630.32,630.71,5043.0,626.2404,626.2404,624.5758,624.9622,5043.0
2024-06-25 12:50:00,630.74,630.75,629.22,630.75,1500.0,624.9919,625.0018,623.4858,625.0018,1500.0
2024-06-25 13:00:00,630.49,630.83,629.75,630.74,3295.0,624.7442,625.0811,624.011,624.9919,3295.0
2024-06-25 13:10:00,630.7,632.0,630.7,631.75,5354.0,624.9523,626.2404,624.9523,625.9927,5354.0
2024-06-25 13:20:00,631.53,631.92,630.93,630.97,5128.0,625.7747,626.1612,625.1802,625.2198,5128.0
2024-06-25 13:30:00,631.44,631.58,630.8,631.4,2369.0,625.6856,625.8243,625.0514,625.6459,2369.0
2024-06-25 13:40:00,631.5,632.37,631.5,632.37,3608.0,625.745,626.6071,625.745,626.6071,3608.0
2024-06-25 13:50:00,632.75,633.65,632.75,633.25,2130.0,626.9836,627.8754,626.9836,627.4791,2130.0
2024-06-25 14:00:00,633.7,635.75,633.7,635.68,1500.0,627.925,629.9563,627.925,629.8869,1500.0
2024-06-25 14:10:00,636.66,636.76,635.84,636.76,2126.0,630.858,630.9571,630.0455,630.9571,2126.0
2024-06-25 14:20:00,636.74,639.41,636.74,639.3,2847.0,630.9373,633.5829,630.9373,633.4739,2847.0
2024-06-25 14:30:00,639.44,639.46,637.58,638.3,2601.0,633.6126,633.6325,631.7696,632.483,2601.0
2024-06-25 14:40:00,638.46,639.7,637.05,638.24,2634.0,632.6416,633.8703,631.2444,632.4236,2634.0
2024-06-25 14:50:00,638.67,638.88,638.05,638.88,1536.0,632.8497,633.0577,632.2353,633.0577,1536.0
2024-06-25 15:00:00,639.39,639.39,638.8,639.06,1100.0,633.5631,633.5631,632.9785,633.2361,1100.0
2024-06-25 15:10:00,638.66,640.03,638.34,639.52,2916.0,632.8398,634.1973,632.5227,633.6919,2916.0
2024-06-25 15:20:00,639.35,640.72,639.34,640.54,3208.0,633.5235,634.881,633.5136,634.7026,3208.0
2024-06-25 15:30:00,640.44,640.44,638.72,639.66,3821.0,634.6035,634.6035,632.8992,633.8306,3821.0
2024-06-25 15:40:00,639.69,640.46,638.83,640.33,4973.0,633.8604,634.6233,633.0082,634.4945,4973.0
2024-06-25 15:50:00,639.89,640.66,638.66,639.74,21565.0,634.0585,634.8215,632.8398,633.9099,21565.0
2024-06-26 09:30:00,636.57,636.57,624.01,633.21,32375.0,630.7688,630.7688,618.3233,627.4394,32375.0
2024-06-26 09:40:00,636.28,636.41,632.69,634.78,3593.0,630.4814,630.6103,626.9242,628.9951,3593.0
2024-06-26 09:50:00,634.94,636.0,631.69,632.6,13311.0,629.1537,630.204,625.9333,626.835,13311.0
2024-06-26 10:00:00,632.4,634.06,626.94,628.15,4386.0,626.6368,628.2817,621.2266,622.4255,4386.0
2024-06-26 10:10:00,628.16,629.67,627.6,627.64,5813.0,622.4354,623.9317,621.8805,621.9202,5813.0
2024-06-26 10:20:00,627.59,630.0,626.02,628.0,14656.0,621.8706,624.2587,620.3149,622.2769,14656.0
2024-06-26 10:30:00,627.48,629.03,625.47,625.75,5745.0,621.7616,623.2975,619.77,620.0474,5745.0
2024-06-26 10:40:00,625.91,626.0,624.83,625.91,4294.0,620.2059,620.2951,619.1358,620.2059,4294.0
2024-06-26 10:50:00,625.85,628.81,625.17,628.81,6354.0,620.1465,623.0795,619.4727,623.0795,6354.0
2024-06-26 11:00:00,628.2,628.2,625.33,625.54,3070.0,622.4751,622.4751,619.6312,619.8393,3070.0
2024-06-26 11:10:00,625.14,626.89,624.14,626.79,1300.0,619.443,621.177,618.4521,621.0779,1300.0
2024-06-26 11:20:00,626.95,628.0,626.15,626.8,3016.0,621.2365,622.2769,620.4438,621.0878,3016.0
2024-06-26 11:30:00,626.59,627.21,626.36,626.81,920.0,620.8797,621.4941,620.6518,621.0977,920.0
2024-06-26 11:40:00,626.63,629.9,626.09,629.22,2734.0,620.9194,624.1596,620.3843,623.4858,2734.0
2024-06-26 11:50:00,629.9,630.62,629.02,629.17,5114.0,624.1596,624.873,623.2876,623.4362,5114.0
2024-06-26 12:00:00,628.83,629.82,628.83,629.0,6747.0,623.0993,624.0803,623.0993,623.2678,6747.0
2024-06-26 12:10:00,629.29,629.32,627.6,628.53,2300.0,623.5551,623.5849,621.8805,622.8021,2300.0
2024-06-26 12:20:00,628.18,628.46,626.94,627.56,2210.0,622.4553,622.7327,621.2266,621.8409,2210.0
2024-06-26 12:30:00,627.21,628.14,626.69,628.14,1550.0,621.4941,622.4156,620.9788,622.4156,1550.0
2024-06-26 12:40:00,627.92,628.4,627.31,627.41,1670.0,622.1976,622.6733,621.5932,621.6923,1670.0
2024-06-26 12:50:00,627.86,628.48,627.86,628.23,1218.0,622.1382,622.7525,622.1382,622.5048,1218.0
2024-06-26 13:00:00,628.23,628.23,627.07,627.08,1619.0,622.5048,622.5048,621.3554,621.3653,1619.0
2024-06-26 13:10:00,627.54,628.57,627.41,627.97,2893.0,621.8211,622.8417,621.6923,622.2472,2893.0
2024-06-26 13:20:00,627.62,628.76,627.62,628.76,1543.0,621.9004,623.03,621.9004,623.03,1543.0
2024-06-26 13:30:00,628.01,628.04,627.5,627.5,948.0,622.2868,622.3165,621.7815,621.7815,948.0
2024-06-26 13:40:00,627.5,628.05,626.96,627.33,1325.0,621.7815,622.3264,621.2464,621.613,1325.0
2024-06-26 13:50:00,627.4,627.97,627.2,627.97,1550.0,621.6824,622.2472,621.4842,622.2472,1550.0
2024-06-26 14:00:00,627.68,627.69,626.38,626.74,4495.0,621.9598,621.9697,620.6717,621.0284,4495.0
2024-06-26 14:10:00,627.07,627.2,626.41,626.69,1872.0,621.3554,621.4842,620.7014,620.9788,1872.0
2024-06-26 14:20:00,626.6,627.03,626.2,626.99,1640.0,620.8897,621.3157,620.4933,621.2761,1640.0
2024-06-26 14:30:00,626.51,626.51,625.44,625.7,3093.0,620.8005,620.8005,619.7402,619.9979,3093.0
2024-06-26 14:40:00,625.6,627.25,625.07,627.25,2168.0,619.8988,621.5337,619.3736,621.5337,2168.0
2024-06-26 14:50:00,627.24,627.28,626.12,626.31,10032.0,621.5238,621.5635,620.414,620.6023,10032.0
2024-06-26 15:00:00,626.18,627.55,625.97,626.92,2600.0,620.4735,621.831,620.2654,621.2067,2600.0
2024-06-26 15:10:00,627.28,627.28,626.03,626.09,4623.0,621.5635,621.5635,620.3249,620.3843,4623.0
2024-06-26 15:20:00,626.09,626.34,625.33,625.86,6550.0,620.3843,620.632,619.6312,620.1564,6550.0
2024-06-26 15:30:00,625.57,626.42,624.0,625.65,18299.0,619.869,620.7113,618.3134,619.9483,18299.0
2024-06-26 15:40:00,625.97,626.42,625.3,625.68,9278.0,620.2654,620.7113,619.6015,619.978,9278.0
2024-06-26 15:50:00,625.43,630.51,625.4,629.34,40573.0,619.7303,624.764,619.7006,623.6047,40573.0
2024-06-27 09:30:00,626.15,626.88,620.12,624.0,25298.0,620.4438,621.1671,614.4687,618.3134,25298.0
2024-06-27 09:40:00,624.1,627.91,623.0,625.61,59303.0,618.4124,622.1877,617.3225,619.9087,59303.0
2024-06-27 09:50:00,624.6,627.68,622.98,627.67,7479.0,618.9079,621.9598,617.3026,621.9499,7479.0
2024-06-27 10:00:00,628.0,628.95,626.24,627.75,5159.0,622.2769,623.2182,620.5329,622.0292,5159.0
2024-06-27 10:10:00,627.94,630.55,626.91,626.92,6143.0,622.2174,624.8037,621.1968,621.2067,6143.0
2024-06-27 10:20:00,627.34,628.0,626.8,628.0,1294.0,621.6229,622.2769,621.0878,622.2769,1294.0
2024-06-27 10:30:00,628.38,630.82,627.55,629.58,10885.0,622.6534,625.0712,621.831,623.8425,10885.0
2024-06-27 10:40:00,629.22,630.41,628.45,629.91,3038.0,623.4858,624.6649,622.7228,624.1695,3038.0
2024-06-27 10:50:00,628.64,628.64,626.99,628.18,2909.0,622.9111,622.9111,621.2761,622.4553,2909.0
2024-06-27 11:00:00,628.01,628.33,625.64,626.45,8181.0,622.2868,622.6039,619.9384,620.741,8181.0
2024-06-27 11:10:00,625.54,625.54,623.5,623.63,1642.0,619.8393,619.8393,617.8179,617.9467,1642.0
2024-06-27 11:20:00,623.63,624.56,623.14,623.14,960.0,617.9467,618.8682,617.4612,617.4612,960.0
2024-06-27 11:30:00,622.81,623.13,622.34,622.49,1700.0,617.1342,617.4513,616.6685,616.8171,1700.0
2024-06-27 11:40:00,623.22,623.93,622.99,623.0,3131.0,617.5405,618.244,617.3126,617.3225,3131.0
2024-06-27 11:50:00,623.55,624.2,623.55,623.73,400.0,617.8675,618.5115,617.8675,618.0458,400.0
2024-06-27 12:00:00,623.76,623.77,622.94,622.94,361.0,618.0755,618.0854,617.263,617.263,361.0
2024-06-27 12:10:00,624.14,624.14,623.73,623.74,1200.0,618.4521,618.4521,618.0458,618.0557,1200.0
2024-06-27 12:20:00,623.29,623.57,622.49,622.49,942.0,617.6098,617.8873,616.8171,616.8171,942.0
2024-06-27 12:30:00,622.73,623.27,622.27,623.27,1170.0,617.0549,617.59,616.5991,617.59,1170.0
2024-06-27 12:40:00,622.92,623.7,622.92,623.13,1474.0,617.2432,618.0161,617.2432,617.4513,1474.0
2024-06-27 12:50:00,623.25,624.24,622.61,623.01,2358.0,617.5702,618.5512,616.936,617.3324,2358.0
2024-06-27 13:00:00,622.71,624.02,622.57,622.57,2348.0,617.0351,618.3332,616.8964,616.8964,2348.0
2024-06-27 13:10:00,622.28,622.63,621.55,621.6,4079.0,616.609,616.9558,615.8857,615.9352,4079.0
2024-06-27 13:20:00,622.01,622.95,621.45,622.6,4346.0,616.3415,617.2729,615.7866,616.9261,4346.0
2024-06-27 13:30:00,622.39,623.29,622.0,623.29,3036.0,616.718,617.6098,616.3316,617.6098,3036.0
2024-06-27 13:40:00,623.88,623.97,623.33,623.33,1701.0,618.1944,618.2836,617.6495,617.6495,1701.0
2024-06-27 13:50:00,623.47,623.95,623.35,623.95,1782.0,617.7882,618.2638,617.6693,618.2638,1782.0
2024-06-27 14:00:00,623.6,623.6,621.93,622.88,4334.0,617.917,617.917,616.2622,617.2036,4334.0
2024-06-27 14:10:00,622.44,623.18,622.15,622.85,5666.0,616.7676,617.5008,616.4802,617.1738,5666.0
2024-06-27 14:20:00,622.62,623.45,622.15,622.83,3803.0,616.9459,617.7684,616.4802,617.154,3803.0
2024-06-27 14:30:00,622.55,623.0,621.23,621.27,7721.0,616.8766,617.3225,615.5686,615.6082,7721.0
2024-06-27 14:40:00,621.36,621.71,621.15,621.15,2756.0,615.6974,616.0442,615.4893,615.4893,2756.0
2024-06-27 14:50:00,621.6,622.16,621.06,621.27,2254.0,615.9352,616.4901,615.4001,615.6082,2254.0
2024-06-27 15:00:00,621.24,621.39,620.67,620.95,3426.0,615.5785,615.7271,615.0137,615.2911,3426.0
2024-06-27 15:10:00,621.53,621.82,621.5,621.56,1316.0,615.8659,616.1532,615.8361,615.8956,1316.0
2024-06-27 15:20:00,621.98,622.03,621.53,621.81,1750.0,616.3118,616.3613,615.8659,616.1433,1750.0
2024-06-27 15:30:00,621.84,622.28,621.39,622.28,2530.0,616.173,616.609,615.7271,616.609,2530.0
2024-06-27 15:40:00,622.26,622.3,621.47,621.47,6569.0,616.5892,616.6288,615.8064,615.8064,6569.0
2024-06-27 15:50:00,621.77,623.35,620.8,623.18,30576.0,616.1037,617.6693,615.1425,617.5008,30576.0
2024-06-28 09:30:00,631.21,651.72,631.21,650.47,32488.0,625.4576,645.7807,625.4576,644.5421,32488.0
2024-06-28 09:40:00,649.22,652.09,643.83,648.26,36489.0,643.3035,646.1474,637.9626,642.3523,36489.0
2024-06-28 09:50:00,647.37,649.0,644.69,645.0,9127.0,641.4704,643.0855,638.8148,639.122,9127.0
2024-06-28 10:00:00,646.45,648.3,643.78,645.69,13174.0,640.5588,642.3919,637.9131,639.8057,13174.0
2024-06-28 10:10:00,646.27,646.57,642.59,643.35,5892.0,640.3804,640.6777,636.7339,637.487,5892.0
2024-06-28 10:20:00,642.48,647.29,642.48,645.25,4403.0,636.6249,641.3911,636.6249,639.3697,4403.0
2024-06-28 10:30:00,645.91,647.99,645.59,647.77,5126.0,640.0237,642.0847,639.7066,641.8667,5126.0
2024-06-28 10:40:00,646.2,647.83,645.53,647.57,2534.0,640.311,641.9262,639.6471,641.6686,2534.0
2024-06-28 10:50:00,646.6,646.6,643.72,643.73,4680.0,640.7074,640.7074,637.8536,637.8635,4680.0
2024-06-28 11:00:00,642.89,644.25,640.31,642.87,3169.0,637.0312,638.3788,634.4747,637.0114,3169.0
2024-06-28 11:10:00,642.69,642.69,641.0,641.25,2378.0,636.833,636.833,635.1584,635.4062,2378.0
2024-06-28 11:20:00,641.18,641.36,639.36,640.21,3819.0,635.3368,635.5151,633.5334,634.3756,3819.0
2024-06-28 11:30:00,639.97,641.39,639.97,640.94,2449.0,634.1378,635.5449,634.1378,635.099,2449.0
2024-06-28 11:40:00,640.44,641.48,639.34,639.54,2200.0,634.6035,635.6341,633.5136,633.7117,2200.0
2024-06-28 11:50:00,639.33,640.25,638.64,638.64,1785.0,633.5036,634.4153,632.8199,632.8199,1785.0
2024-06-28 12:00:00,638.85,639.76,637.08,637.97,1800.0,633.028,633.9297,631.2742,632.156,1800.0
2024-06-28 12:10:00,637.74,639.14,637.33,638.68,3586.0,631.9281,633.3154,631.5219,632.8596,3586.0
2024-06-28 12:20:00,638.37,640.0,638.37,640.0,1210.0,632.5524,634.1675,632.5524,634.1675,1210.0
2024-06-28 12:30:00,640.53,643.16,639.49,640.21,7360.0,634.6927,637.2987,633.6622,634.3756,7360.0
2024-06-28 12:40:00,639.7,640.17,638.62,639.62,2107.0,633.8703,634.336,632.8001,633.791,2107.0
2024-06-28 12:50:00,639.52,639.52,638.3,639.41,1606.0,633.6919,633.6919,632.483,633.5829,1606.0
2024-06-28 13:00:00,639.13,640.84,638.53,640.74,2130.0,633.3055,634.9999,632.7109,634.9008,2130.0
2024-06-28 13:10:00,640.47,641.22,640.42,640.86,1201.0,634.6333,635.3764,634.5837,635.0197,1201.0
2024-06-28 13:20:00,640.28,640.85,639.96,640.29,2072.0,634.445,635.0098,634.1279,634.4549,2072.0
2024-06-28 13:30:00,639.87,640.42,639.48,640.34,2210.0,634.0387,634.5837,633.6523,634.5044,2210.0
2024-06-28 13:40:00,640.59,641.18,639.84,640.3,3703.0,634.7522,635.3368,634.009,634.4648,3703.0
2024-06-28 13:50:00,641.01,641.46,640.86,641.14,1843.0,635.1683,635.6142,635.0197,635.2972,1843.0
2024-06-28 14:00:00,641.05,643.39,641.05,643.05,2798.0,635.208,637.5266,635.208,637.1897,2798.0
2024-06-28 14:10:00,642.84,644.99,642.81,644.65,5944.0,636.9817,639.1121,636.9519,638.7752,5944.0
2024-06-28 14:20:00,643.55,645.72,642.81,645.13,7299.0,637.6852,639.8354,636.9519,639.2508,7299.0
2024-06-28 14:30:00,644.48,645.65,643.89,644.65,3346.0,638.6067,639.7661,638.0221,638.7752,3346.0
2024-06-28 14:40:00,645.2,645.38,643.96,644.49,4716.0,639.3202,639.4985,638.0915,638.6166,4716.0
2024-06-28 14:50:00,643.72,644.97,643.72,643.89,9210.0,637.8536,639.0922,637.8536,638.0221,9210.0
2024-06-28 15:00:00,643.6,644.79,643.6,644.65,2020.0,637.7347,638.9139,637.7347,638.7752,2020.0
2024-06-28 15:10:00,644.78,646.67,644.21,644.72,6911.0,638.904,640.7768,638.3392,638.8445,6911.0
2024-06-28 15:20:00,644.81,645.25,643.87,643.87,6600.0,638.9337,639.3697,638.0023,638.0023,6600.0
2024-06-28 15:30:00,644.24,644.24,640.36,643.08,7856.0,638.3689,638.3689,634.5243,637.2195,7856.0
2024-06-28 15:40:00,643.92,645.02,643.1,645.0,9616.0,638.0518,639.1418,637.2393,639.122,9616.0
2024-06-28 15:50:00,645.09,648.1,645.05,646.69,21869.0,639.2112,642.1937,639.1715,640.7966,21869.0
2024-07-01 09:30:00,649.07,649.07,641.79,642.7,16131.0,643.1549,643.1549,635.9412,636.8429,16131.0
2024-07-01 09:40:00,642.54,642.62,633.99,637.79,8767.0,636.6844,636.7637,628.2123,631.9777,8767.0
2024-07-01 09:50:00,637.8,642.77,636.64,642.77,7598.0,631.9876,636.9123,630.8382,636.9123,7598.0
2024-07-01 10:00:00,643.0,644.58,637.05,637.05,21405.0,637.1402,638.7058,631.2444,631.2444,21405.0
2024-07-01 10:10:00,635.91,635.91,629.41,634.43,9587.0,630.1148,630.1148,623.6741,628.6483,9587.0
2024-07-01 10:20:00,634.55,638.2,633.38,637.94,7588.0,628.7672,632.3839,627.6079,632.1263,7588.0
2024-07-01 10:30:00,637.62,637.62,634.18,635.89,10417.0,631.8092,631.8092,628.4006,630.095,10417.0
2024-07-01 10:40:00,635.88,638.62,635.59,638.4,4255.0,630.0851,632.8001,629.7977,632.5821,4255.0
2024-07-01 10:50:00,638.08,639.33,637.12,638.92,7630.0,632.265,633.5036,631.3138,633.0974,7630.0
2024-07-01 11:00:00,639.14,642.5,637.68,641.91,5209.0,633.3154,636.6448,631.8687,636.0601,5209.0
2024-07-01 11:10:00,641.88,642.46,638.41,639.16,6253.0,636.0304,636.6051,632.592,633.3352,6253.0
2024-07-01 11:20:00,638.69,641.53,638.69,639.38,3897.0,632.8695,635.6836,632.8695,633.5532,3897.0
2024-07-01 11:30:00,639.52,641.56,639.52,640.19,3533.0,633.6919,635.7133,633.6919,634.3558,3533.0
2024-07-01 11:40:00,640.89,641.1,637.39,638.07,14078.0,635.0494,635.2575,631.5813,632.2551,14078.0
2024-07-01 11:50:00,638.07,639.66,637.78,639.17,2213.0,632.2551,633.8306,631.9678,633.3451,2213.0
2024-07-01 12:00:00,638.1,638.64,636.84,638.64,2624.0,632.2849,632.8199,631.0363,632.8199,2624.0
2024-07-01 12:10:00,639.81,639.81,638.31,639.29,520.0,633.9793,633.9793,632.4929,633.464,520.0
2024-07-01 12:20:00,639.39,639.39,638.59,639.1,1697.0,633.5631,633.5631,632.7704,633.2757,1697.0
2024-07-01 12:30:00,638.91,639.78,638.38,639.78,2692.0,633.0875,633.9495,632.5623,633.9495,2692.0
2024-07-01 12:40:00,640.02,641.54,639.96,640.68,2948.0,634.1874,635.6935,634.1279,634.8413,2948.0
2024-07-01 12:50:00,641.18,641.18,638.62,639.78,4485.0,635.3368,635.3368,632.8001,633.9495,4485.0
2024-07-01 13:00:00,639.93,640.96,639.93,640.96,1004.0,634.0982,635.1188,634.0982,635.1188,1004.0
2024-07-01 13:10:00,641.26,641.42,640.2,641.32,3298.0,635.4161,635.5746,634.3657,635.4755,3298.0
2024-07-01 13:20:00,641.49,642.96,641.14,642.67,1809.0,635.644,637.1006,635.2972,636.8132,1809.0
2024-07-01 13:30:00,642.66,643.44,642.44,642.46,1992.0,636.8033,637.5762,636.5853,636.6051,1992.0
2024-07-01 13:40:00,642.6,643.81,642.52,643.04,3711.0,636.7438,637.9428,636.6646,637.1798,3711.0
2024-07-01 13:50:00,643.0,643.79,642.33,643.36,1610.0,637.1402,637.923,636.4763,637.4969,1610.0
2024-07-01 14:00:00,642.3,643.1,642.3,642.43,938.0,636.4466,637.2393,636.4466,636.5754,938.0
2024-07-01 14:10:00,642.77,642.98,642.16,642.98,1663.0,636.9123,637.1204,636.3079,637.1204,1663.0
2024-07-01 14:20:00,642.87,643.89,641.92,641.92,1820.0,637.0114,638.0221,636.07,636.07,1820.0
2024-07-01 14:30:00,641.86,642.58,641.86,642.29,1841.0,636.0106,636.724,636.0106,636.4367,1841.0
2024-07-01 14:40:00,642.65,643.3,642.29,643.15,4226.0,636.7934,637.4375,636.4367,637.2888,4226.0
2024-07-01 14:50:00,643.64,644.11,643.44,643.72,2219.0,637.7744,638.2401,637.5762,637.8536,2219.0
2024-07-01 15:00:00,644.02,644.02,642.33,642.61,2725.0,638.1509,638.1509,636.4763,636.7538,2725.0
2024-07-01 15:10:00,642.62,643.07,642.42,643.01,2382.0,636.7637,637.2096,636.5655,637.1501,2382.0
2024-07-01 15:20:00,642.81,642.85,641.13,641.84,3161.0,636.9519,636.9916,635.2872,635.9908,3161.0
2024-07-01 15:30:00,641.64,643.17,641.64,643.17,5251.0,635.7926,637.3087,635.7926,637.3087,5251.0
2024-07-01 15:40:00,643.23,643.23,641.15,641.47,6843.0,637.3681,637.3681,635.3071,635.6241,6843.0
2024-07-01 15:50:00,641.73,642.55,640.67,640.7,16594.0,635.8818,636.6943,634.8314,634.8612,16594.0
2024-07-02 09:30:00,635.79,643.68,635.79,643.68,6252.0,629.9959,637.814,629.9959,637.814,6252.0
2024-07-02 09:40:00,644.1,645.84,643.33,644.46,2363.0,638.2302,639.9543,637.4672,638.5869,2363.0
2024-07-02 09:50:00,644.19,645.0,642.96,645.0,2802.0,638.3194,639.122,637.1006,639.122,2802.0
2024-07-02 10:00:00,643.51,646.39,642.79,646.38,5268.0,637.6456,640.4993,636.9321,640.4894,5268.0
2024-07-02 10:10:00,646.33,646.33,643.37,644.86,5552.0,640.4399,640.4399,637.5068,638.9833,5552.0
2024-07-02 10:20:00,644.81,645.64,643.79,643.8,4085.0,638.9337,639.7561,637.923,637.9329,4085.0
2024-07-02 10:30:00,643.8,645.88,643.63,645.88,2068.0,637.9329,639.994,637.7645,639.994,2068.0
2024-07-02 10:40:00,645.12,645.37,641.17,642.34,4261.0,639.2409,639.4886,635.3269,636.4862,4261.0
2024-07-02 10:50:00,642.34,642.34,640.55,641.8,1849.0,636.4862,636.4862,634.7125,635.9511,1849.0
2024-07-02 11:00:00,642.58,642.61,638.99,639.37,10582.0,636.724,636.7538,633.1667,633.5433,10582.0
2024-07-02 11:10:00,639.26,640.62,638.44,638.73,4994.0,633.4343,634.7819,632.6218,632.9091,4994.0
2024-07-02 11:20:00,637.17,638.7,637.17,638.54,3177.0,631.3633,632.8794,631.3633,632.7208,3177.0
2024-07-02 11:30:00,637.82,638.49,636.45,637.42,4933.0,632.0074,632.6713,630.6499,631.6111,4933.0
2024-07-02 11:40:00,637.36,637.37,636.08,636.82,4546.0,631.5516,631.5615,630.2833,631.0165,4546.0
2024-07-02 11:50:00,636.71,636.71,635.01,636.49,7415.0,630.9075,630.9075,629.223,630.6895,7415.0
2024-07-02 12:00:00,636.42,636.42,635.62,635.63,1700.0,630.6202,630.6202,629.8275,629.8374,1700.0
2024-07-02 12:10:00,635.27,635.27,634.64,635.26,900.0,629.4806,629.4806,628.8564,629.4707,900.0
2024-07-02 12:20:00,635.45,636.51,635.45,636.42,1562.0,629.659,630.7093,629.659,630.6202,1562.0
2024-07-02 12:30:00,636.08,637.3,636.01,637.07,1932.0,630.2833,631.4921,630.2139,631.2642,1932.0
2024-07-02 12:40:00,636.94,638.39,635.88,638.02,2840.0,631.1354,632.5722,630.0851,632.2056,2840.0
2024-07-02 12:50:00,638.51,638.86,637.62,637.62,5680.0,632.6911,633.0379,631.8092,631.8092,5680.0
2024-07-02 13:00:00,637.6,638.25,637.59,638.23,701.0,631.7894,632.4335,631.7795,632.4137,701.0
2024-07-02 13:10:00,638.77,638.77,638.21,638.21,1835.0,632.9488,632.9488,632.3939,632.3939,1835.0
2024-07-02 13:20:00,638.41,638.87,638.15,638.87,1641.0,632.592,633.0478,632.3344,633.0478,1641.0
2024-07-02 13:30:00,638.64,638.65,637.04,637.52,2002.0,632.8199,632.8298,631.2345,631.7101,2002.0
2024-07-02 13:40:00,637.32,638.23,637.06,638.23,891.0,631.512,632.4137,631.2543,632.4137,891.0
2024-07-02 13:50:00,638.79,641.05,638.51,641.02,4814.0,632.9686,635.208,632.6911,635.1782,4814.0
2024-07-02 14:00:00,641.37,642.94,641.33,642.61,3779.0,635.5251,637.0807,635.4854,636.7538,3779.0
2024-07-02 14:10:00,642.62,643.41,642.62,643.25,1400.0,636.7637,637.5465,636.7637,637.3879,1400.0
2024-07-02 14:20:00,643.26,644.15,643.14,644.13,2800.0,637.3978,638.2797,637.2789,638.2599,2800.0
2024-07-02 14:30:00,644.13,644.15,642.73,642.73,1635.0,638.2599,638.2797,636.8727,636.8727,1635.0
2024-07-02 14:40:00,643.09,643.46,642.68,643.42,1976.0,637.2294,637.596,636.8231,637.5564,1976.0
2024-07-02 14:50:00,643.63,644.48,643.63,644.43,2146.0,637.7645,638.6067,637.7645,638.5572,2146.0
2024-07-02 15:00:00,643.73,643.73,643.13,643.13,2224.0,637.8635,637.8635,637.269,637.269,2224.0
2024-07-02 15:10:00,643.09,644.78,643.09,644.16,6157.0,637.2294,638.904,637.2294,638.2896,6157.0
2024-07-02 15:20:00,644.91,645.11,644.22,644.95,6786.0,639.0328,639.231,638.3491,639.0724,6786.0
2024-07-02 15:30:00,645.07,647.37,644.67,646.68,9044.0,639.1913,641.4704,638.795,640.7867,9044.0
2024-07-02 15:40:00,646.72,647.36,646.37,646.37,5906.0,640.8263,641.4605,640.4795,640.4795,5906.0
2024-07-02 15:50:00,646.2,647.58,645.69,646.2,23467.0,640.311,641.6785,639.8057,640.311,23467.0
2024-07-03 09:30:00,649.36,654.1,648.5,649.42,11559.0,643.4422,648.139,642.5901,643.5017,11559.0
2024-07-03 09:40:00,648.93,648.93,642.78,646.49,8735.0,643.0162,643.0162,636.9222,640.5984,8735.0
2024-07-03 09:50:00,645.59,652.07,645.59,650.16,5404.0,639.7066,646.1275,639.7066,644.235,5404.0
2024-07-03 10:00:00,651.75,658.15,650.59,656.46,10032.0,645.8105,652.1521,644.661,650.4775,10032.0
2024-07-03 10:10:00,656.68,658.99,656.18,657.8,8500.0,650.6955,652.9845,650.2001,651.8053,8500.0
2024-07-03 10:20:00,657.48,660.0,657.48,657.81,10969.0,651.4882,653.9853,651.4882,651.8152,10969.0
2024-07-03 10:30:00,657.8,660.33,657.8,659.59,4861.0,651.8053,654.3123,651.8053,653.579,4861.0
2024-07-03 10:40:00,658.94,659.37,655.51,658.63,7983.0,652.9349,653.361,649.5362,652.6278,7983.0
2024-07-03 10:50:00,658.77,660.0,654.18,654.91,3038.0,652.7665,653.9853,648.2183,648.9417,3038.0
2024-07-03 11:00:00,654.59,655.3,653.36,653.43,1592.0,648.6246,649.3281,647.4058,647.4752,1592.0
2024-07-03 11:10:00,653.31,653.31,649.16,650.06,4291.0,647.3562,647.3562,643.2441,644.1359,4291.0
2024-07-03 11:20:00,651.03,651.8,650.42,650.43,3441.0,645.097,645.86,644.4926,644.5025,3441.0
2024-07-03 11:30:00,651.65,651.89,650.37,650.37,1668.0,645.7114,645.9492,644.443,644.443,1668.0
2024-07-03 11:40:00,649.16,650.41,648.81,650.39,1100.0,643.2441,644.4827,642.8973,644.4629,1100.0
2024-07-03 11:50:00,650.9,651.36,649.88,650.08,1417.0,644.9682,645.424,643.9575,644.1557,1417.0
2024-07-03 12:00:00,650.33,652.19,649.45,652.14,5823.0,644.4034,646.2465,643.5314,646.1969,5823.0
2024-07-03 12:10:00,651.76,653.49,651.75,653.49,2373.0,645.8204,647.5346,645.8105,647.5346,2373.0
2024-07-03 12:20:00,654.01,655.0,653.88,655.0,4009.0,648.0499,649.0308,647.9211,649.0308,4009.0
2024-07-03 12:30:00,654.28,655.47,654.24,654.75,1905.0,648.3174,649.4966,648.2778,648.7831,1905.0
2024-07-03 12:40:00,655.0,655.15,652.32,654.27,4352.0,649.0308,649.1795,646.3753,648.3075,4352.0
2024-07-03 12:50:00,653.74,657.88,653.74,654.28,19065.0,647.7823,651.8846,647.7823,648.3174,19065.0
2024-07-05 09:30:00,650.45,652.18,646.49,650.24,20607.0,644.5223,646.2365,640.5984,644.3142,20607.0
2024-07-05 09:40:00,649.05,649.26,643.6,645.0,1756.0,643.1351,643.3432,637.7347,639.122,1756.0
2024-07-05 09:50:00,642.75,642.75,640.26,641.07,2767.0,636.8925,636.8925,634.4252,635.2278,2767.0
2024-07-05 10:00:00,640.55,642.3,639.05,641.02,5681.0,634.7125,636.4466,633.2262,635.1782,5681.0
2024-07-05 10:10:00,640.14,641.28,634.82,636.28,10641.0,634.3063,635.4359,629.0347,630.4814,10641.0
2024-07-05 10:20:00,635.84,636.22,629.47,630.51,15001.0,630.0455,630.422,623.7335,624.764,15001.0
2024-07-05 10:30:00,630.21,633.55,630.1,633.42,6124.0,624.4668,627.7763,624.3578,627.6475,6124.0
2024-07-05 10:40:00,632.33,634.99,632.33,633.89,2928.0,626.5674,629.2032,626.5674,628.1132,2928.0
2024-07-05 10:50:00,634.79,636.43,634.57,635.17,4580.0,629.005,630.6301,628.787,629.3816,4580.0
2024-07-05 11:00:00,634.78,636.23,633.86,635.65,3683.0,628.9951,630.4319,628.0835,629.8572,3683.0
2024-07-05 11:10:00,635.35,636.0,632.77,633.24,10438.0,629.5599,630.204,627.0034,627.4691,10438.0
2024-07-05 11:20:00,633.69,635.41,633.0,635.41,3684.0,627.915,629.6194,627.2313,629.6194,3684.0
2024-07-05 11:30:00,634.42,634.42,630.38,630.38,1819.0,628.6384,628.6384,624.6352,624.6352,1819.0
2024-07-05 11:40:00,630.97,632.58,630.38,632.31,5833.0,625.2198,626.8152,624.6352,626.5476,5833.0
2024-07-05 11:50:00,632.43,633.52,631.55,632.47,6779.0,626.6665,627.7466,625.7945,626.7062,6779.0
2024-07-05 12:00:00,632.48,634.16,632.47,634.16,2162.0,626.7161,628.3808,626.7062,628.3808,2162.0
2024-07-05 12:10:00,634.33,635.95,633.15,633.16,2920.0,628.5492,630.1545,627.38,627.3899,2920.0
2024-07-05 12:20:00,633.89,634.41,633.67,633.96,2741.0,628.1132,628.6285,627.8952,628.1826,2741.0
2024-07-05 12:30:00,633.83,634.14,633.28,634.11,2109.0,628.0538,628.3609,627.5088,628.3312,2109.0
2024-07-05 12:40:00,633.54,633.74,633.51,633.74,774.0,627.7664,627.9646,627.7367,627.9646,774.0
2024-07-05 12:50:00,633.54,633.87,633.48,633.6,1200.0,627.7664,628.0934,627.707,627.8259,1200.0
2024-07-05 13:00:00,633.81,634.56,633.52,633.9,2930.0,628.034,628.7771,627.7466,628.1231,2930.0
2024-07-05 13:10:00,633.9,633.9,633.07,633.38,2425.0,628.1231,628.1231,627.3007,627.6079,2425.0
2024-07-05 13:20:00,633.6,634.12,633.56,633.97,5740.0,627.8259,628.3411,627.7862,628.1925,5740.0
2024-07-05 13:30:00,633.91,637.67,633.35,637.67,7625.0,628.133,631.8588,627.5781,631.8588,7625.0
2024-07-05 13:40:00,637.19,637.37,635.65,636.17,8478.0,631.3831,631.5615,629.8572,630.3724,8478.0
2024-07-05 13:50:00,636.27,637.06,636.25,636.55,2778.0,630.4715,631.2543,630.4517,630.749,2778.0
2024-07-05 14:00:00,636.34,636.34,633.87,633.87,787.0,630.5409,630.5409,628.0934,628.0934,787.0
2024-07-05 14:10:00,633.9,635.64,633.89,635.25,2926.0,628.1231,629.8473,628.1132,629.4608,2926.0
2024-07-05 14:20:00,635.19,635.39,634.4,634.9,2438.0,629.4014,629.5996,628.6186,629.114,2438.0
2024-07-05 14:30:00,634.91,635.6,634.73,634.8,4392.0,629.1239,629.8076,628.9456,629.0149,4392.0
2024-07-05 14:40:00,634.73,635.6,634.47,635.25,2583.0,628.9456,629.8076,628.6879,629.4608,2583.0
2024-07-05 14:50:00,635.6,636.06,634.71,635.42,4911.0,629.8076,630.2634,628.9258,629.6293,4911.0
2024-07-05 15:00:00,635.42,635.67,634.6,635.18,2973.0,629.6293,629.877,628.8168,629.3915,2973.0
2024-07-05 15:10:00,635.29,635.94,634.89,635.88,4764.0,629.5005,630.1445,629.1041,630.0851,4764.0
2024-07-05 15:20:00,635.88,636.29,635.2,635.21,2271.0,630.0851,630.4914,629.4113,629.4212,2271.0
2024-07-05 15:30:00,634.9,634.9,633.44,634.33,10056.0,629.114,629.114,627.6673,628.5492,10056.0
2024-07-05 15:40:00,634.05,634.07,633.11,634.01,8527.0,628.2718,628.2916,627.3403,628.2321,8527.0
2024-07-05 15:50:00,634.21,637.76,633.56,633.56,30514.0,628.4303,631.948,627.7862,627.7862,30514.0
2024-07-08 09:30:00,638.1,645.0,638.0,638.9,8737.0,632.2849,639.122,632.1858,633.0776,8737.0
2024-07-08 09:40:00,638.97,638.97,634.68,636.97,14644.0,633.1469,633.1469,628.896,631.1652,14644.0
2024-07-08 09:50:00,636.36,636.36,632.01,632.93,7292.0,630.5607,630.5607,626.2504,627.162,7292.0
2024-07-08 10:00:00,633.21,634.38,632.19,632.48,6846.0,627.4394,628.5988,626.4287,626.7161,6846.0
2024-07-08 10:10:00,631.31,634.35,630.28,632.23,15964.0,625.5567,628.569,624.5361,626.4684,15964.0
2024-07-08 10:20:00,632.34,632.39,630.95,631.01,4585.0,626.5773,626.6269,625.2,625.2595,4585.0
2024-07-08 10:30:00,630.87,630.87,628.57,629.82,5852.0,625.1207,625.1207,622.8417,624.0803,5852.0
2024-07-08 10:40:00,630.46,634.56,630.46,634.56,7962.0,624.7145,628.7771,624.7145,628.7771,7962.0
2024-07-08 10:50:00,634.35,634.49,631.74,631.74,4580.0,628.569,628.7078,625.9828,625.9828,4580.0
2024-07-08 11:00:00,632.08,635.29,631.41,634.61,2628.0,626.3197,629.5005,625.6558,628.8267,2628.0
2024-07-08 11:10:00,634.97,635.42,634.09,634.38,2233.0,629.1834,629.6293,628.3114,628.5988,2233.0
2024-07-08 11:20:00,634.04,635.21,634.04,634.3,7283.0,628.2619,629.4212,628.2619,628.5195,7283.0
2024-07-08 11:30:00,633.85,633.86,631.7,633.02,1749.0,628.0736,628.0835,625.9432,627.2512,1749.0
2024-07-08 11:40:00,632.47,633.95,631.96,633.95,1590.0,626.7062,628.1727,626.2008,628.1727,1590.0
2024-07-08 11:50:00,633.71,633.71,631.6,632.65,2510.0,627.9349,627.9349,625.8441,626.8845,2510.0
2024-07-08 12:00:00,632.58,632.89,632.2,632.47,763.0,626.8152,627.1223,626.4386,626.7062,763.0
2024-07-08 12:10:00,632.49,632.9,632.24,632.9,1799.0,626.726,627.1322,626.4783,627.1322,1799.0
2024-07-08 12:20:00,633.11,633.12,632.72,632.72,425.0,627.3403,627.3502,626.9539,626.9539,425.0
2024-07-08 12:30:00,632.61,633.43,632.56,632.75,3517.0,626.8449,627.6574,626.7953,626.9836,3517.0
2024-07-08 12:40:00,632.84,633.97,632.43,633.97,4372.0,627.0728,628.1925,626.6665,628.1925,4372.0
2024-07-08 12:50:00,634.46,634.71,633.85,633.85,2714.0,628.678,628.9258,628.0736,628.0736,2714.0
2024-07-08 13:00:00,633.86,633.86,633.49,633.49,1780.0,628.0835,628.0835,627.7169,627.7169,1780.0
2024-07-08 13:10:00,633.43,633.98,632.73,633.84,7309.0,627.6574,628.2024,626.9638,628.0637,7309.0
2024-07-08 13:20:00,633.44,633.8,632.89,632.89,1400.0,627.6673,628.024,627.1223,627.1223,1400.0
2024-07-08 13:30:00,633.56,634.11,633.36,633.92,2725.0,627.7862,628.3312,627.5881,628.1429,2725.0
2024-07-08 13:40:00,633.97,635.78,633.97,635.55,4996.0,628.1925,629.986,628.1925,629.7581,4996.0
2024-07-08 13:50:00,636.0,636.8,635.32,635.88,8206.0,630.204,630.9967,629.5302,630.0851,8206.0
2024-07-08 14:00:00,635.54,635.54,634.81,634.99,1797.0,629.7482,629.7482,629.0248,629.2032,1797.0
2024-07-08 14:10:00,634.72,634.72,633.88,634.38,1942.0,628.9357,628.9357,628.1033,628.5988,1942.0
2024-07-08 14:20:00,634.23,635.56,634.22,635.46,4673.0,628.4501,629.768,628.4402,629.6689,4673.0
2024-07-08 14:30:00,635.12,635.13,633.47,634.17,3045.0,629.332,629.3419,627.6971,628.3907,3045.0
2024-07-08 14:40:00,633.99,635.18,633.25,635.18,2637.0,628.2123,629.3915,627.4791,629.3915,2637.0
2024-07-08 14:50:00,635.72,636.63,635.72,636.3,1961.0,629.9265,630.8283,629.9265,630.5013,1961.0
2024-07-08 15:00:00,636.02,636.02,635.29,635.51,1606.0,630.2238,630.2238,629.5005,629.7185,1606.0
2024-07-08 15:10:00,635.34,635.71,635.32,635.39,3296.0,629.55,629.9166,629.5302,629.5996,3296.0
2024-07-08 15:20:00,634.93,635.66,634.9,635.37,4274.0,629.1437,629.8671,629.114,629.5797,4274.0
2024-07-08 15:30:00,635.34,636.34,635.11,636.03,6426.0,629.55,630.5409,629.3221,630.2337,6426.0
2024-07-08 15:40:00,635.77,636.27,635.58,636.11,6163.0,629.9761,630.4715,629.7878,630.313,6163.0
2024-07-08 15:50:00,635.94,637.7,635.8,637.7,34277.0,630.1445,631.8885,630.0058,631.8885,34277.0
2024-07-09 09:30:00,631.75,631.75,627.48,628.49,10125.0,625.9927,625.9927,621.7616,622.7624,10125.0
2024-07-09 09:40:00,626.0,629.89,626.0,628.96,1616.0,620.2951,624.1497,620.2951,623.2282,1616.0
2024-07-09 09:50:00,629.02,631.8,627.82,630.74,5964.0,623.2876,626.0423,622.0985,624.9919,5964.0
2024-07-09 10:00:00,631.38,632.62,630.3,631.44,3513.0,625.6261,626.8548,624.5559,625.6856,3513.0
2024-07-09 10:10:00,632.14,633.17,629.8,629.9,2249.0,626.3792,627.3998,624.0605,624.1596,2249.0
2024-07-09 10:20:00,630.92,630.92,628.9,629.37,5172.0,625.1703,625.1703,623.1687,623.6344,5172.0
2024-07-09 10:30:00,629.11,633.37,629.01,633.37,1920.0,623.3768,627.598,623.2777,627.598,1920.0
2024-07-09 10:40:00,633.38,633.39,631.57,632.08,1776.0,627.6079,627.6178,625.8144,626.3197,1776.0
2024-07-09 10:50:00,632.53,632.53,629.57,630.25,2134.0,626.7656,626.7656,623.8326,624.5064,2134.0
2024-07-09 11:00:00,629.89,630.94,629.34,629.34,1530.0,624.1497,625.1901,623.6047,623.6047,1530.0
2024-07-09 11:10:00,629.34,630.89,628.0,628.0,5698.0,623.6047,625.1406,622.2769,622.2769,5698.0
2024-07-09 11:20:00,628.99,632.77,628.58,630.06,7616.0,623.2579,627.0034,622.8516,624.3181,7616.0
2024-07-09 11:30:00,630.14,631.24,629.94,630.1,1876.0,624.3974,625.4874,624.1992,624.3578,1876.0
2024-07-09 11:40:00,630.05,632.91,629.94,632.7,1345.0,624.3082,627.1422,624.1992,626.9341,1345.0
2024-07-09 11:50:00,633.24,633.24,631.8,631.96,2734.0,627.4691,627.4691,626.0423,626.2008,2734.0
2024-07-09 12:00:00,632.16,632.18,631.79,631.84,1660.0,626.399,626.4188,626.0324,626.0819,1660.0
2024-07-09 12:10:00,631.89,632.53,631.33,632.44,8920.0,626.1314,626.7656,625.5766,626.6764,8920.0
2024-07-09 12:20:00,632.12,632.6,631.74,632.6,1362.0,626.3594,626.835,625.9828,626.835,1362.0
2024-07-09 12:30:00,632.62,632.64,632.34,632.63,1400.0,626.8548,626.8746,626.5773,626.8647,1400.0
2024-07-09 12:40:00,632.04,633.33,632.04,633.04,5623.0,626.2801,627.5583,626.2801,627.271,5623.0
2024-07-09 12:50:00,633.14,633.57,632.73,632.78,1900.0,627.3701,627.7961,626.9638,627.0133,1900.0
2024-07-09 13:00:00,632.96,635.6,632.96,635.19,2779.0,627.1917,629.8076,627.1917,629.4014,2779.0
2024-07-09 13:10:00,635.9,636.06,633.3,633.3,2364.0,630.1049,630.2634,627.5286,627.5286,2364.0
2024-07-09 13:20:00,633.61,633.61,632.65,633.49,1359.0,627.8358,627.8358,626.8845,627.7169,1359.0
2024-07-09 13:30:00,633.87,634.22,633.74,634.22,721.0,628.0934,628.4402,627.9646,628.4402,721.0
2024-07-09 13:40:00,633.8,633.8,631.54,632.09,2449.0,628.024,628.024,625.7846,626.3296,2449.0
2024-07-09 13:50:00,632.17,632.91,632.17,632.4,1393.0,626.4089,627.1422,626.4089,626.6368,1393.0
2024-07-09 14:00:00,631.41,631.82,630.74,631.33,3409.0,625.6558,626.0621,624.9919,625.5766,3409.0
2024-07-09 14:10:00,631.24,631.76,630.66,630.66,6745.0,625.4874,626.0026,624.9127,624.9127,6745.0
2024-07-09 14:20:00,630.35,631.07,629.55,629.64,2098.0,624.6055,625.3189,623.8128,623.902,2098.0
2024-07-09 14:30:00,629.2,630.11,628.96,630.06,2784.0,623.466,624.3677,623.2282,624.3181,2784.0
2024-07-09 14:40:00,630.36,630.36,628.66,629.21,2163.0,624.6154,624.6154,622.9309,623.4759,2163.0
2024-07-09 14:50:00,628.88,629.08,628.18,629.08,2580.0,623.1489,623.3471,622.4553,623.3471,2580.0
2024-07-09 15:00:00,629.32,629.32,627.75,628.19,2928.0,623.5849,623.5849,622.0292,622.4652,2928.0
2024-07-09 15:10:00,628.41,628.93,628.2,628.23,4154.0,622.6832,623.1984,622.4751,622.5048,4154.0
2024-07-09 15:20:00,628.24,629.02,627.48,629.02,2244.0,622.5147,623.2876,621.7616,623.2876,2244.0
2024-07-09 15:30:00,628.78,628.96,628.38,628.83,2277.0,623.0498,623.2282,622.6534,623.0993,2277.0
2024-07-09 15:40:00,629.05,630.19,628.06,629.56,14723.0,623.3173,624.4469,622.3364,623.8227,14723.0
2024-07-09 15:50:00,629.56,630.8,627.07,627.41,19140.0,623.8227,625.0514,621.3554,621.6923,19140.0
2024-07-10 09:30:00,630.79,636.21,629.56,636.21,13997.0,625.0415,630.4121,623.8227,630.4121,13997.0
2024-07-10 09:40:00,635.18,636.82,634.06,636.77,3221.0,629.3915,631.0165,628.2817,630.967,3221.0
2024-07-10 09:50:00,636.16,637.0,634.6,634.76,2777.0,630.3625,631.1949,628.8168,628.9753,2777.0
2024-07-10 10:00:00,635.59,639.26,635.43,638.51,9162.0,629.7977,633.4343,629.6392,632.6911,9162.0
2024-07-10 10:10:00,638.38,639.75,632.54,633.49,4699.0,632.5623,633.9198,626.7755,627.7169,4699.0
2024-07-10 10:20:00,632.86,634.15,632.07,632.07,3000.0,627.0926,628.3709,626.3098,626.3098,3000.0
2024-07-10 10:30:00,632.0,632.0,630.54,630.64,4348.0,626.2404,626.2404,624.7938,624.8928,4348.0
2024-07-10 10:40:00,630.54,632.38,630.53,631.71,3309.0,624.7938,626.617,624.7838,625.9531,3309.0
2024-07-10 10:50:00,632.14,633.66,631.86,633.51,1824.0,626.3792,627.8853,626.1017,627.7367,1824.0
2024-07-10 11:00:00,632.8,635.64,632.7,635.64,1802.0,627.0332,629.8473,626.9341,629.8473,1802.0
2024-07-10 11:10:00,635.8,635.8,633.33,635.09,1234.0,630.0058,630.0058,627.5583,629.3023,1234.0
2024-07-10 11:20:00,634.7,638.25,634.34,638.25,23282.0,628.9158,632.4335,628.5591,632.4335,23282.0
2024-07-10 11:30:00,637.8,638.65,637.18,638.65,4894.0,631.9876,632.8298,631.3732,632.8298,4894.0
2024-07-10 11:40:00,638.56,641.46,638.56,639.73,31486.0,632.7407,635.6142,632.7407,633.9,31486.0
2024-07-10 11:50:00,639.04,640.76,638.57,640.16,6574.0,633.2163,634.9206,632.7506,634.3261,6574.0
2024-07-10 12:00:00,640.16,641.69,639.99,639.99,2499.0,634.3261,635.8421,634.1576,634.1576,2499.0
2024-07-10 12:10:00,640.82,642.0,640.82,642.0,3072.0,634.9801,636.1493,634.9801,636.1493,3072.0
2024-07-10 12:20:00,641.74,647.23,641.55,646.97,10017.0,635.8917,641.3317,635.7034,641.074,10017.0
2024-07-10 12:30:00,646.92,648.42,646.18,647.29,24661.0,641.0245,642.5108,640.2912,641.3911,24661.0
2024-07-10 12:40:00,647.73,648.75,647.37,647.53,12833.0,641.8271,642.8378,641.4704,641.6289,12833.0
2024-07-10 12:50:00,646.69,647.51,645.07,646.74,8267.0,640.7966,641.6091,639.1913,640.8461,8267.0
2024-07-10 13:00:00,646.77,649.21,646.48,648.95,9969.0,640.8758,643.2936,640.5885,643.036,9969.0
2024-07-10 13:10:00,649.18,649.18,646.06,646.3,3860.0,643.2639,643.2639,640.1723,640.4101,3860.0
2024-07-10 13:20:00,646.34,646.34,643.73,645.05,2719.0,640.4498,640.4498,637.8635,639.1715,2719.0
2024-07-10 13:30:00,645.56,646.38,645.02,645.73,5006.0,639.6769,640.4894,639.1418,639.8453,5006.0
2024-07-10 13:40:00,645.32,646.98,644.94,645.38,3687.0,639.4391,641.0839,639.0625,639.4985,3687.0
2024-07-10 13:50:00,645.39,646.56,644.94,645.33,3993.0,639.5084,640.6678,639.0625,639.449,3993.0
2024-07-10 14:00:00,645.25,645.52,644.91,645.34,4190.0,639.3697,639.6372,639.0328,639.4589,4190.0
2024-07-10 14:10:00,645.35,646.18,645.0,645.98,4605.0,639.4688,640.2912,639.122,640.093,4605.0
2024-07-10 14:20:00,645.5,645.99,645.04,645.79,2338.0,639.6174,640.103,639.1616,639.9048,2338.0
2024-07-10 14:30:00,645.21,645.76,644.86,644.86,2795.0,639.3301,639.875,638.9833,638.9833,2795.0
2024-07-10 14:40:00,643.39,644.29,642.51,642.51,5460.0,637.5266,638.4184,636.6547,636.6547,5460.0
2024-07-10 14:50:00,642.13,642.13,641.22,641.33,2404.0,636.2781,636.2781,635.3764,635.4854,2404.0
2024-07-10 15:00:00,641.62,644.16,641.54,643.77,3111.0,635.7728,638.2896,635.6935,637.9032,3111.0
2024-07-10 15:10:00,643.69,645.55,643.49,645.33,8106.0,637.8239,639.667,637.6257,639.449,8106.0
2024-07-10 15:20:00,645.15,645.58,643.64,643.64,6939.0,639.2706,639.6967,637.7744,637.7744,6939.0
2024-07-10 15:30:00,643.63,644.97,643.38,644.97,9185.0,637.7645,639.0922,637.5167,639.0922,9185.0
2024-07-10 15:40:00,645.28,645.65,643.77,644.63,13339.0,639.3994,639.7661,637.9032,638.7553,13339.0
2024-07-10 15:50:00,644.29,646.61,643.75,645.37,36400.0,638.4184,640.7173,637.8834,639.4886,36400.0
2024-07-11 09:30:00,654.2,664.08,652.67,660.09,33481.0,648.2381,658.0281,646.7221,654.0745,33481.0
2024-07-11 09:40:00,660.91,664.35,659.98,663.19,10937.0,654.887,658.2956,653.9655,657.1462,10937.0
2024-07-11 09:50:00,663.19,664.47,659.59,660.58,6844.0,657.1462,658.4145,653.579,654.56,6844.0
2024-07-11 10:00:00,659.85,666.4,659.84,665.06,10980.0,653.8366,660.327,653.8267,658.9992,10980.0
2024-07-11 10:10:00,666.19,668.49,665.26,665.57,18543.0,660.1189,662.3979,659.1973,659.5045,18543.0
2024-07-11 10:20:00,665.76,671.11,665.06,671.11,20909.0,659.6928,664.994,658.9992,664.994,20909.0
2024-07-11 10:30:00,671.11,674.97,670.0,672.51,26927.0,664.994,668.8189,663.8941,666.3813,26927.0
2024-07-11 10:40:00,671.37,675.0,670.91,674.02,6877.0,665.2517,668.8486,664.7959,667.8775,6877.0
2024-07-11 10:50:00,675.58,675.58,670.9,671.81,7741.0,669.4233,669.4233,664.7859,665.6877,7741.0
2024-07-11 11:00:00,672.57,674.23,671.07,674.23,14345.0,666.4407,668.0856,664.9544,668.0856,14345.0
2024-07-11 11:10:00,674.07,674.15,669.63,671.93,10905.0,667.9271,668.0063,663.5275,665.8066,10905.0
2024-07-11 11:20:00,671.94,672.45,668.98,669.83,7454.0,665.8165,666.3218,662.8834,663.7257,7454.0
2024-07-11 11:30:00,669.33,670.67,666.18,666.62,8482.0,663.2303,664.558,660.109,660.5449,8482.0
2024-07-11 11:40:00,667.43,669.62,666.6,667.42,4407.0,661.3476,663.5176,660.5251,661.3377,4407.0
2024-07-11 11:50:00,667.91,669.45,667.45,669.45,4464.0,661.8232,663.3492,661.3674,663.3492,4464.0
2024-07-11 12:00:00,669.1,669.88,666.49,669.88,3831.0,663.0023,663.7752,660.4161,663.7752,3831.0
2024-07-11 12:10:00,669.36,670.14,669.36,670.1,2623.0,663.26,664.0329,663.26,663.9932,2623.0
2024-07-11 12:20:00,669.73,670.69,668.47,668.58,6773.0,663.6266,664.5779,662.3781,662.4871,6773.0
2024-07-11 12:30:00,668.73,670.3,667.65,669.94,3409.0,662.6357,664.1914,661.5656,663.8347,3409.0
2024-07-11 12:40:00,669.07,669.18,665.51,665.51,7763.0,662.9726,663.0816,659.4451,659.4451,7763.0
2024-07-11 12:50:00,665.14,665.53,663.47,664.65,11863.0,659.0784,659.4649,657.4237,658.5929,11863.0
2024-07-11 13:00:00,665.1,667.22,664.52,665.43,4531.0,659.0388,661.1395,658.4641,659.3658,4531.0
2024-07-11 13:10:00,664.96,665.24,664.33,665.13,4950.0,658.9001,659.1775,658.2758,659.0685,4950.0
2024-07-11 13:20:00,664.97,667.16,664.96,667.16,2100.0,658.91,661.08,658.9001,661.08,2100.0
2024-07-11 13:30:00,666.71,667.54,666.39,667.54,1215.0,660.6341,661.4566,660.317,661.4566,1215.0
2024-07-11 13:40:00,667.44,668.62,667.44,668.17,2727.0,661.3575,662.5267,661.3575,662.0808,2727.0
2024-07-11 13:50:00,668.0,669.28,668.0,669.28,7420.0,661.9124,663.1807,661.9124,663.1807,7420.0
2024-07-11 14:00:00,669.17,669.95,667.72,667.86,4649.0,663.0717,663.8446,661.6349,661.7736,4649.0
2024-07-11 14:10:00,667.52,669.16,666.85,668.86,3467.0,661.4367,663.0618,660.7729,662.7645,3467.0
2024-07-11 14:20:00,668.9,669.11,667.55,667.55,5204.0,662.8042,663.0123,661.4665,661.4665,5204.0
2024-07-11 14:30:00,667.07,668.95,667.07,667.58,3066.0,660.9908,662.8537,660.9908,661.4962,3066.0
2024-07-11 14:40:00,667.94,668.18,666.12,666.14,2876.0,661.8529,662.0907,660.0495,660.0693,2876.0
2024-07-11 14:50:00,666.41,666.41,664.43,665.18,6635.0,660.3369,660.3369,658.3749,659.1181,6635.0
2024-07-11 15:00:00,665.18,665.82,664.68,665.68,3618.0,659.1181,659.7522,658.6226,659.6135,3618.0
2024-07-11 15:10:00,665.01,665.92,665.0,665.32,7145.0,658.9496,659.8513,658.9397,659.2568,7145.0
2024-07-11 15:20:00,665.77,666.0,664.27,664.68,4427.0,659.7027,659.9306,658.2164,658.6226,4427.0
2024-07-11 15:30:00,664.73,666.47,664.49,665.99,5905.0,658.6722,660.3963,658.4344,659.9207,5905.0
2024-07-11 15:40:00,666.15,666.42,665.4,665.85,8872.0,660.0792,660.3468,659.3361,659.782,8872.0
2024-07-11 15:50:00,665.55,668.51,664.68,666.37,41261.0,659.4847,662.4177,658.6226,660.2972,41261.0
2024-07-12 09:30:00,672.7,676.4,670.0,675.26,30498.0,666.5695,670.2358,663.8941,669.1062,30498.0
2024-07-12 09:40:00,675.26,682.54,674.65,681.81,10222.0,669.1062,676.3199,668.5018,675.5965,10222.0
2024-07-12 09:50:00,680.87,682.53,678.6,678.61,14777.0,674.6651,676.31,672.4158,672.4257,14777.0
2024-07-12 10:00:00,678.0,683.3,674.03,683.21,9326.0,671.8212,677.0729,667.8874,676.9838,9326.0
2024-07-12 10:10:00,682.86,683.88,680.78,683.62,4948.0,676.6369,677.6477,674.5759,677.39,4948.0
2024-07-12 10:20:00,683.45,687.28,683.43,687.27,11462.0,677.2216,681.0167,677.2018,681.0068,11462.0
2024-07-12 10:30:00,687.31,688.0,685.89,687.18,5960.0,681.0464,681.7301,679.6393,680.9176,5960.0
2024-07-12 10:40:00,686.45,689.0,685.41,689.0,7085.0,680.1942,682.721,679.1637,682.721,7085.0
2024-07-12 10:50:00,688.48,688.64,686.85,686.86,2414.0,682.2057,682.3643,680.5906,680.6005,2414.0
2024-07-12 11:00:00,686.75,687.75,686.62,686.63,3907.0,680.4915,681.4824,680.3627,680.3726,3907.0
2024-07-12 11:10:00,687.3,687.3,685.92,686.88,2507.0,681.0365,681.0365,679.6691,680.6203,2507.0
2024-07-12 11:20:00,686.81,687.95,686.8,687.25,4271.0,680.551,681.6806,680.541,680.9869,4271.0
2024-07-12 11:30:00,686.54,686.95,684.05,684.68,5808.0,680.2834,680.6897,677.8161,678.4404,5808.0
2024-07-12 11:40:00,684.32,685.19,683.98,684.7,2951.0,678.0836,678.9457,677.7467,678.4602,2951.0
2024-07-12 11:50:00,684.82,685.25,683.7,683.7,4977.0,678.5791,679.0052,677.4693,677.4693,4977.0
2024-07-12 12:00:00,683.6,685.09,682.3,682.41,5072.0,677.3702,678.8466,676.0821,676.1911,5072.0
2024-07-12 12:10:00,682.52,683.21,682.49,683.19,2474.0,676.3,676.9838,676.2703,676.9639,2474.0
2024-07-12 12:20:00,683.33,683.45,679.92,681.77,4497.0,677.1027,677.2216,673.7237,675.5569,4497.0
2024-07-12 12:30:00,681.41,681.6,680.14,680.56,3059.0,675.2002,675.3884,673.9417,674.3579,3059.0
2024-07-12 12:40:00,680.57,682.1,680.55,681.13,4222.0,674.3678,675.8839,674.348,674.9227,4222.0
2024-07-12 12:50:00,681.24,682.88,680.99,682.49,4714.0,675.0317,676.6568,674.784,676.2703,4714.0
2024-07-12 13:00:00,682.38,682.75,681.44,682.5,4724.0,676.1613,676.528,675.2299,676.2802,4724.0
2024-07-12 13:10:00,682.35,684.31,682.34,683.07,10553.0,676.1316,678.0737,676.1217,676.845,10553.0
2024-07-12 13:20:00,683.07,683.82,682.53,683.44,5402.0,676.845,677.5882,676.31,677.2117,5402.0
2024-07-12 13:30:00,683.29,684.18,683.26,684.17,2321.0,677.063,677.9449,677.0333,677.935,2321.0
2024-07-12 13:40:00,684.16,684.5,683.06,684.5,4947.0,677.9251,678.262,676.8351,678.262,4947.0
2024-07-12 13:50:00,684.64,684.98,683.55,683.56,16385.0,678.4007,678.7376,677.3207,677.3306,16385.0
2024-07-12 14:00:00,683.55,684.74,682.97,684.35,8903.0,677.3207,678.4998,676.7459,678.1134,8903.0
2024-07-12 14:10:00,684.72,685.79,684.43,685.58,4885.0,678.48,679.5402,678.1926,679.3322,4885.0
2024-07-12 14:20:00,685.53,687.14,684.78,686.91,3718.0,679.2826,680.8779,678.5395,680.65,3718.0
2024-07-12 14:30:00,687.19,687.19,685.6,686.49,2923.0,680.9275,680.9275,679.352,680.2339,2923.0
2024-07-12 14:40:00,686.61,687.31,686.25,686.52,3130.0,680.3528,681.0464,679.9961,680.2636,3130.0
2024-07-12 14:50:00,686.51,686.91,685.84,686.36,6111.0,680.2537,680.65,679.5898,680.1051,6111.0
2024-07-12 15:00:00,686.42,688.5,686.34,687.84,12353.0,680.1645,682.2256,680.0852,681.5716,12353.0
2024-07-12 15:10:00,687.48,687.61,686.79,687.51,3321.0,681.2148,681.3437,680.5311,681.2446,3321.0
2024-07-12 15:20:00,687.32,687.68,686.23,686.83,8141.0,681.0563,681.413,679.9762,680.5708,8141.0
2024-07-12 15:30:00,687.0,687.0,683.67,683.98,5730.0,680.7392,680.7392,677.4396,677.7467,5730.0
2024-07-12 15:40:00,683.43,684.18,682.19,682.2,6490.0,677.2018,677.9449,675.9731,675.983,6490.0
2024-07-12 15:50:00,681.81,682.06,679.55,679.69,15778.0,675.5965,675.8442,673.3571,673.4958,15778.0
2024-07-15 09:30:00,687.66,690.38,683.0,690.38,16890.0,681.3932,684.0884,676.7757,684.0884,16890.0
2024-07-15 09:40:00,690.77,697.8,689.57,696.88,12188.0,684.4749,691.4408,683.2858,690.5292,12188.0
2024-07-15 09:50:00,696.54,702.44,696.54,701.59,10222.0,690.1923,696.0385,690.1923,695.1963,10222.0
2024-07-15 10:00:00,701.38,702.8,699.19,702.38,9966.0,694.9882,696.3952,692.8181,695.9791,9966.0
2024-07-15 10:10:00,702.27,704.28,701.38,702.96,6448.0,695.8701,697.8617,694.9882,696.5538,6448.0
2024-07-15 10:20:00,702.77,705.98,702.77,705.21,11618.0,696.3655,699.5463,696.3655,698.7833,11618.0
2024-07-15 10:30:00,705.69,709.7,705.32,706.55,19379.0,699.2589,703.2324,698.8923,700.1111,19379.0
2024-07-15 10:40:00,706.57,708.27,705.14,707.76,13209.0,700.1309,701.8154,698.7139,701.31,13209.0
2024-07-15 10:50:00,707.56,708.98,705.71,705.97,9081.0,701.1119,702.5189,699.2787,699.5363,9081.0
2024-07-15 11:00:00,706.19,706.33,704.99,705.69,3170.0,699.7543,699.8931,698.5653,699.2589,3170.0
2024-07-15 11:10:00,706.61,711.19,705.99,711.19,6060.0,700.1705,704.7088,699.5562,704.7088,6060.0
2024-07-15 11:20:00,711.02,713.08,708.24,708.72,9191.0,704.5403,706.5815,701.7857,702.2613,9191.0
2024-07-15 11:30:00,707.81,710.06,706.1,709.43,8357.0,701.3596,703.5891,699.6652,702.9648,8357.0
2024-07-15 11:40:00,709.57,710.84,705.93,706.94,4268.0,703.1035,704.362,699.4967,700.4975,4268.0
2024-07-15 11:50:00,707.56,710.87,707.56,709.88,6059.0,701.1119,704.3917,701.1119,703.4107,6059.0
2024-07-15 12:00:00,710.07,710.07,707.76,709.44,2400.0,703.599,703.599,701.31,702.9747,2400.0
2024-07-15 12:10:00,709.98,710.71,708.52,708.52,9471.0,703.5098,704.2331,702.0631,702.0631,9471.0
2024-07-15 12:20:00,708.99,710.41,706.9,709.5,4419.0,702.5288,703.9359,700.4579,703.0342,4419.0
2024-07-15 12:30:00,708.79,709.13,707.05,708.69,3314.0,702.3306,702.6675,700.6065,702.2316,3314.0
2024-07-15 12:40:00,708.62,709.49,706.98,708.4,3050.0,702.1622,703.0243,700.5371,701.9442,3050.0
2024-07-15 12:50:00,708.56,709.56,708.04,708.45,4935.0,702.1027,703.0936,701.5875,701.9937,4935.0
2024-07-15 13:00:00,708.47,710.69,707.0,710.69,4573.0,702.0136,704.2133,700.557,704.2133,4573.0
2024-07-15 13:10:00,710.45,711.88,709.64,711.31,3483.0,703.9755,705.3925,703.1729,704.8277,3483.0
2024-07-15 13:20:00,710.97,711.99,709.04,709.86,4749.0,704.4908,705.5015,702.5784,703.3909,4749.0
2024-07-15 13:30:00,709.76,709.86,708.35,709.38,2992.0,703.2918,703.3909,701.8947,702.9153,2992.0
2024-07-15 13:40:00,709.49,709.7,708.17,708.17,2157.0,703.0243,703.2324,701.7163,701.7163,2157.0
2024-07-15 13:50:00,707.59,708.56,707.31,708.55,1603.0,701.1416,702.1027,700.8641,702.0928,1603.0
2024-07-15 14:00:00,707.91,709.51,707.91,709.51,3157.0,701.4587,703.0441,701.4587,703.0441,3157.0
2024-07-15 14:10:00,708.89,708.99,707.77,707.77,2153.0,702.4297,702.5288,701.3199,701.3199,2153.0
2024-07-15 14:20:00,708.85,712.1,708.64,711.08,2925.0,702.3901,705.6105,702.182,704.5998,2925.0
2024-07-15 14:30:00,710.72,711.22,708.47,709.13,4096.0,704.2431,704.7385,702.0136,702.6675,4096.0
2024-07-15 14:40:00,708.8,709.33,708.63,708.64,5888.0,702.3406,702.8657,702.1721,702.182,5888.0
2024-07-15 14:50:00,708.24,710.65,708.04,709.44,6549.0,701.7857,704.1737,701.5875,702.9747,6549.0
2024-07-15 15:00:00,709.77,710.72,709.34,709.34,3121.0,703.3017,704.2431,702.8756,702.8756,3121.0
2024-07-15 15:10:00,709.74,710.99,709.74,710.62,3721.0,703.272,704.5106,703.272,704.144,3721.0
2024-07-15 15:20:00,710.67,711.82,709.97,710.73,3204.0,704.1935,705.333,703.4999,704.253,3204.0
2024-07-15 15:30:00,710.61,710.72,709.48,709.69,5564.0,704.1341,704.2431,703.0144,703.2224,5564.0
2024-07-15 15:40:00,709.58,709.78,706.56,706.56,5906.0,703.1134,703.3116,700.121,700.121,5906.0
2024-07-15 15:50:00,706.55,708.35,706.01,708.33,30002.0,700.1111,701.8947,699.576,701.8748,30002.0
2024-07-16 09:30:00,707.24,712.0,707.24,711.0,9338.0,700.7948,705.5114,700.7948,704.5205,9338.0
2024-07-16 09:40:00,713.53,718.9,713.18,718.9,5804.0,707.0274,712.3485,706.6806,712.3485,5804.0
2024-07-16 09:50:00,720.0,725.0,720.0,724.02,12188.0,713.4385,718.3929,713.4385,717.4218,12188.0
2024-07-16 10:00:00,724.79,728.0,724.18,725.32,6321.0,718.1848,721.3656,717.5804,718.71,6321.0
2024-07-16 10:10:00,725.3,726.53,722.05,722.05,7737.0,718.6902,719.909,715.4698,715.4698,7737.0
2024-07-16 10:20:00,722.99,724.92,722.34,722.87,5023.0,716.4012,718.3136,715.7572,716.2823,5023.0
2024-07-16 10:30:00,722.09,726.05,722.05,726.05,5473.0,715.5094,719.4333,715.4698,719.4333,5473.0
2024-07-16 10:40:00,725.34,726.32,724.31,725.63,5682.0,718.7298,719.7009,717.7092,719.0172,5682.0
2024-07-16 10:50:00,725.8,727.8,725.24,727.56,6832.0,719.1856,721.1674,718.6307,720.9296,6832.0
2024-07-16 11:00:00,727.24,728.75,725.89,727.9,4146.0,720.6125,722.1087,719.2748,721.2665,4146.0
2024-07-16 11:10:00,728.73,730.2,727.9,727.9,9073.0,722.0889,723.5455,721.2665,721.2665,9073.0
2024-07-16 11:20:00,728.55,729.73,727.54,729.44,2870.0,721.9106,723.0798,720.9098,722.7925,2870.0
2024-07-16 11:30:00,728.91,728.91,726.24,727.71,2734.0,722.2673,722.2673,719.6216,721.0782,2734.0
2024-07-16 11:40:00,727.9,728.45,727.05,728.33,6823.0,721.2665,721.8115,720.4242,721.6926,6823.0
2024-07-16 11:50:00,728.35,729.85,728.27,729.52,2000.0,721.7124,723.1987,721.6331,722.8717,2000.0
2024-07-16 12:00:00,729.72,731.43,729.12,729.97,9758.0,723.0699,724.7643,722.4754,723.3176,9758.0
2024-07-16 12:10:00,729.97,731.21,728.71,729.78,8236.0,723.3176,724.5463,722.0691,723.1294,8236.0
2024-07-16 12:20:00,730.95,731.79,730.93,731.04,6328.0,724.2887,725.121,724.2689,724.3779,6328.0
2024-07-16 12:30:00,730.28,732.31,730.28,731.98,3106.0,723.6248,725.6363,723.6248,725.3093,3106.0
2024-07-16 12:40:00,731.89,732.29,731.05,731.95,7901.0,725.2201,725.6165,724.3878,725.2796,7901.0
2024-07-16 12:50:00,731.5,731.95,730.47,730.64,5252.0,724.8337,725.2796,723.8131,723.9815,5252.0
2024-07-16 13:00:00,730.66,732.51,730.65,732.51,4201.0,724.0013,725.8345,723.9914,725.8345,4201.0
2024-07-16 13:10:00,732.51,734.09,732.5,733.24,8202.0,725.8345,727.4001,725.8246,726.5578,8202.0
2024-07-16 13:20:00,733.43,733.85,732.53,732.54,5515.0,726.7461,727.1623,725.8543,725.8642,5515.0
2024-07-16 13:30:00,732.1,733.66,731.94,733.65,5643.0,725.4282,726.974,725.2697,726.9641,5643.0
2024-07-16 13:40:00,733.8,734.0,732.89,733.47,12681.0,727.1127,727.3109,726.211,726.7857,12681.0
2024-07-16 13:50:00,733.47,734.92,733.47,734.46,3815.0,726.7857,728.2225,726.7857,727.7667,3815.0
2024-07-16 14:00:00,734.16,734.8,733.79,733.92,2910.0,727.4694,728.1036,727.1028,727.2316,2910.0
2024-07-16 14:10:00,734.24,735.37,734.06,734.2,2428.0,727.5487,728.6684,727.3704,727.5091,2428.0
2024-07-16 14:20:00,735.24,737.23,735.02,736.68,3300.0,728.5396,730.5115,728.3216,729.9665,3300.0
2024-07-16 14:30:00,736.72,737.31,736.25,737.07,2912.0,730.0061,730.5907,729.5404,730.3529,2912.0
2024-07-16 14:40:00,737.46,738.67,736.93,737.72,6624.0,730.7394,731.9383,730.2142,730.997,6624.0
2024-07-16 14:50:00,737.88,741.12,737.5,741.12,11541.0,731.1555,734.366,730.779,734.366,11541.0
2024-07-16 15:00:00,741.27,741.27,739.87,740.82,6880.0,734.5146,734.5146,733.1274,734.0687,6880.0
2024-07-16 15:10:00,740.42,741.01,739.88,740.1,4942.0,733.6724,734.257,733.1373,733.3553,4942.0
2024-07-16 15:20:00,740.45,740.97,739.55,740.97,3121.0,733.7021,734.2174,732.8103,734.2174,3121.0
2024-07-16 15:30:00,740.49,741.87,739.52,739.83,7975.0,733.7418,735.1092,732.7806,733.0878,7975.0
2024-07-16 15:40:00,739.8,740.9,739.72,739.89,4816.0,733.058,734.148,732.9788,733.1472,4816.0
2024-07-16 15:50:00,739.94,743.24,739.94,743.02,30910.0,733.1968,736.4667,733.1968,736.2487,30910.0
2024-07-17 09:30:00,731.65,733.11,724.7,731.01,25134.0,724.9823,726.429,718.0957,724.3481,25134.0
2024-07-17 09:40:00,732.26,735.07,725.98,734.81,14542.0,725.5868,728.3711,719.364,728.1135,14542.0
2024-07-17 09:50:00,734.2,739.14,734.19,737.91,20005.0,727.5091,732.4041,727.4992,731.1853,20005.0
2024-07-17 10:00:00,736.45,739.1,732.48,732.64,22680.0,729.7386,732.3644,725.8048,725.9633,22680.0
2024-07-17 10:10:00,733.5,737.24,731.2,734.33,16221.0,726.8155,730.5214,724.5364,727.6379,16221.0
2024-07-17 10:20:00,733.64,734.72,729.98,730.24,12400.0,726.9542,728.0243,723.3275,723.5852,12400.0
2024-07-17 10:30:00,730.24,730.24,721.11,721.98,13783.0,723.5852,723.5852,714.5384,715.4004,13783.0
2024-07-17 10:40:00,723.33,727.62,721.82,726.56,6504.0,716.7381,720.989,715.2419,719.9387,6504.0
2024-07-17 10:50:00,726.41,727.9,725.61,726.22,4894.0,719.7901,721.2665,718.9974,719.6018,4894.0
2024-07-17 11:00:00,725.55,728.32,725.53,728.32,3234.0,718.9379,721.6827,718.9181,721.6827,3234.0
2024-07-17 11:10:00,729.44,732.0,728.74,732.0,2816.0,722.7925,725.3291,722.0988,725.3291,2816.0
2024-07-17 11:20:00,732.43,733.15,731.32,733.15,3067.0,725.7552,726.4686,724.6553,726.4686,3067.0
2024-07-17 11:30:00,732.29,733.53,731.68,732.57,3113.0,725.6165,726.8452,725.012,725.8939,3113.0
2024-07-17 11:40:00,732.95,734.6,732.87,734.15,5581.0,726.2705,727.9054,726.1912,727.4595,5581.0
2024-07-17 11:50:00,733.41,735.4,732.91,735.14,3571.0,726.7263,728.6981,726.2308,728.4405,3571.0
2024-07-17 12:00:00,735.55,736.2,734.21,734.26,3149.0,728.8468,729.4909,727.519,727.5685,3149.0
2024-07-17 12:10:00,733.98,734.23,731.67,733.55,4855.0,727.2911,727.5388,725.0021,726.865,4855.0
2024-07-17 12:20:00,734.1,734.45,732.08,732.77,3946.0,727.41,727.7568,725.4084,726.0921,3946.0
2024-07-17 12:30:00,732.36,733.07,729.41,729.42,2212.0,725.6858,726.3894,722.7627,722.7726,2212.0
2024-07-17 12:40:00,729.66,731.92,729.65,731.0,3476.0,723.0105,725.2499,723.0005,724.3382,3476.0
2024-07-17 12:50:00,731.54,732.82,731.05,731.93,2763.0,724.8733,726.1417,724.3878,725.2598,2763.0
2024-07-17 13:00:00,731.0,732.22,727.44,728.0,13005.0,724.3382,725.5471,720.8107,721.3656,13005.0
2024-07-17 13:10:00,727.93,729.18,726.99,729.18,10940.0,721.2962,722.5348,720.3648,722.5348,10940.0
2024-07-17 13:20:00,729.5,730.16,728.42,730.08,2899.0,722.8519,723.5059,721.7818,723.4266,2899.0
2024-07-17 13:30:00,729.22,729.48,728.0,728.33,5492.0,722.5745,722.8321,721.3656,721.6926,5492.0
2024-07-17 13:40:00,728.5,729.73,727.12,727.61,3835.0,721.861,723.0798,720.4936,720.9791,3835.0
2024-07-17 13:50:00,727.73,728.31,726.91,727.42,13842.0,721.098,721.6728,720.2855,720.7909,13842.0
2024-07-17 14:00:00,727.88,727.94,725.67,726.74,3633.0,721.2467,721.3061,719.0568,720.1171,3633.0
2024-07-17 14:10:00,727.31,728.69,727.0,727.51,6006.0,720.6819,722.0493,720.3747,720.88,6006.0
2024-07-17 14:20:00,727.94,728.46,727.0,727.22,6512.0,721.3061,721.8214,720.3747,720.5927,6512.0
2024-07-17 14:30:00,726.84,727.97,725.75,727.87,3048.0,720.2161,721.3359,719.1361,721.2368,3048.0
2024-07-17 14:40:00,727.48,728.26,727.12,727.38,3605.0,720.8503,721.6232,720.4936,720.7512,3605.0
2024-07-17 14:50:00,727.75,727.75,725.46,726.83,3773.0,721.1179,721.1179,718.8487,720.2062,3773.0
2024-07-17 15:00:00,726.76,727.66,726.04,727.15,3906.0,720.1369,721.0287,719.4234,720.5233,3906.0
2024-07-17 15:10:00,727.53,727.85,726.69,727.59,4233.0,720.8999,721.2169,720.0675,720.9593,4233.0
2024-07-17 15:20:00,727.68,727.69,725.5,727.31,6187.0,721.0485,721.0584,718.8884,720.6819,6187.0
2024-07-17 15:30:00,727.57,727.6,725.9,726.09,6507.0,720.9395,720.9692,719.2847,719.473,6507.0
2024-07-17 15:40:00,726.23,726.73,725.02,726.66,17644.0,719.6117,720.1072,718.4127,720.0378,17644.0
2024-07-17 15:50:00,726.66,727.48,723.35,723.5,33537.0,720.0378,720.8503,716.758,716.9066,33537.0
2024-07-18 09:30:00,721.14,738.7,720.1,737.3,18581.0,714.5681,731.9681,713.5376,730.5808,18581.0
2024-07-18 09:40:00,737.41,741.48,736.22,740.75,18005.0,730.6898,734.7227,729.5107,733.9994,18005.0
2024-07-18 09:50:00,739.0,750.48,735.65,750.48,15435.0,732.2653,743.6407,728.9459,743.6407,15435.0
2024-07-18 10:00:00,750.98,759.98,748.85,756.42,37551.0,744.1362,753.0541,742.0256,749.5266,37551.0
2024-07-18 10:10:00,756.42,757.23,751.9,753.35,32664.0,749.5266,750.3292,745.0478,746.4846,32664.0
2024-07-18 10:20:00,753.45,754.26,750.49,751.84,22546.0,746.5836,747.3863,743.6506,744.9883,22546.0
2024-07-18 10:30:00,751.72,751.72,742.88,743.02,11235.0,744.8694,744.8694,736.11,736.2487,11235.0
2024-07-18 10:40:00,742.78,742.78,736.0,742.11,10755.0,736.0109,736.0109,729.2927,735.347,10755.0
2024-07-18 10:50:00,741.17,745.21,738.65,740.07,6084.0,734.4156,738.4187,731.9185,733.3256,6084.0
2024-07-18 11:00:00,740.72,743.39,739.27,739.27,3463.0,733.9697,736.6153,732.5329,732.5329,3463.0
2024-07-18 11:10:00,739.69,740.37,736.66,736.66,9984.0,732.949,733.6228,729.9467,729.9467,9984.0
2024-07-18 11:20:00,736.92,737.01,730.88,732.09,7339.0,730.2043,730.2935,724.2193,725.4183,7339.0
2024-07-18 11:30:00,731.4,733.16,730.3,732.0,4081.0,724.7346,726.4786,723.6446,725.3291,4081.0
2024-07-18 11:40:00,731.05,734.22,730.28,731.59,13022.0,724.3878,727.5289,723.6248,724.9229,13022.0
2024-07-18 11:50:00,731.0,732.31,729.09,731.12,9643.0,724.3382,725.6363,722.4456,724.4571,9643.0
2024-07-18 12:00:00,731.25,733.66,729.92,733.66,18477.0,724.586,726.974,723.2681,726.974,18477.0
2024-07-18 12:10:00,732.52,732.57,730.5,731.09,4134.0,725.8444,725.8939,723.8428,724.4274,4134.0
2024-07-18 12:20:00,731.07,731.17,728.72,728.73,2092.0,724.4076,724.5067,722.079,722.0889,2092.0
2024-07-18 12:30:00,728.32,730.87,728.31,730.61,1405.0,721.6827,724.2094,721.6728,723.9518,1405.0
2024-07-18 12:40:00,730.61,732.59,730.01,731.68,2570.0,723.9518,725.9137,723.3573,725.012,2570.0
2024-07-18 12:50:00,732.56,734.66,732.25,734.66,2244.0,725.884,727.9649,725.5768,727.9649,2244.0
2024-07-18 13:00:00,735.46,736.8,734.95,735.65,12519.0,728.7576,730.0854,728.2522,728.9459,12519.0
2024-07-18 13:10:00,735.68,737.36,735.68,736.09,1824.0,728.9756,730.6403,728.9756,729.3819,1824.0
2024-07-18 13:20:00,735.48,735.48,734.65,734.95,1987.0,728.7774,728.7774,727.955,728.2522,1987.0
2024-07-18 13:30:00,735.48,736.24,734.64,735.22,3498.0,728.7774,729.5305,727.9451,728.5198,3498.0
2024-07-18 13:40:00,735.0,736.0,735.0,736.0,4440.0,728.3018,729.2927,728.3018,729.2927,4440.0
2024-07-18 13:50:00,735.36,735.36,730.89,731.41,4533.0,728.6585,728.6585,724.2292,724.7445,4533.0
2024-07-18 14:00:00,730.3,730.3,727.57,728.53,5521.0,723.6446,723.6446,720.9395,721.8907,5521.0
2024-07-18 14:10:00,728.58,728.58,726.39,726.65,7550.0,721.9403,721.9403,719.7703,720.0279,7550.0
2024-07-18 14:20:00,726.63,727.84,725.0,725.02,2258.0,720.0081,721.207,718.3929,718.4127,2258.0
2024-07-18 14:30:00,725.14,727.17,725.0,725.0,3639.0,718.5316,720.5431,718.3929,718.3929,3639.0
2024-07-18 14:40:00,726.01,726.01,721.09,722.52,9624.0,719.3937,719.3937,714.5186,715.9355,9624.0
2024-07-18 14:50:00,721.94,725.32,721.91,724.78,4022.0,715.3608,718.71,715.3311,718.1749,4022.0
2024-07-18 15:00:00,724.77,725.93,722.24,722.28,2159.0,718.165,719.3144,715.6581,715.6977,2159.0
2024-07-18 15:10:00,723.05,724.06,721.0,723.23,7976.0,716.4607,717.4615,714.4294,716.639,7976.0
2024-07-18 15:20:00,722.93,725.3,722.62,724.37,11968.0,716.3418,718.6902,716.0346,717.7687,11968.0
2024-07-18 15:30:00,724.0,727.09,724.0,726.5,6957.0,717.402,720.4639,717.402,719.8792,6957.0
2024-07-18 15:40:00,726.79,729.71,726.79,729.66,17216.0,720.1666,723.06,720.1666,723.0105,17216.0
2024-07-18 15:50:00,729.97,730.7,727.85,728.04,39527.0,723.3176,724.041,721.2169,721.4052,39527.0
2024-07-19 09:30:00,733.18,733.18,719.68,721.51,20899.0,726.4984,726.4984,713.1214,714.9347,20899.0
2024-07-19 09:40:00,721.83,728.37,721.82,724.67,8536.0,715.2518,721.7322,715.2419,718.0659,8536.0
2024-07-19 09:50:00,725.7,731.82,725.7,730.53,3460.0,719.0865,725.1508,719.0865,723.8725,3460.0
2024-07-19 10:00:00,731.29,731.55,728.91,729.09,9416.0,724.6256,724.8832,722.2673,722.4456,9416.0
2024-07-19 10:10:00,729.83,732.08,728.45,728.9,3982.0,723.1789,725.4084,721.8115,722.2574,3982.0
2024-07-19 10:20:00,728.5,728.52,725.47,725.77,3000.0,721.861,721.8808,718.8586,719.1559,3000.0
2024-07-19 10:30:00,725.32,726.71,725.02,725.51,11762.0,718.71,720.0873,718.4127,718.8983,11762.0
2024-07-19 10:40:00,725.48,725.48,718.48,720.65,8298.0,718.8685,718.8685,711.9323,714.0826,8298.0
2024-07-19 10:50:00,719.26,720.2,718.04,720.14,6203.0,712.7052,713.6367,711.4963,713.5772,6203.0
2024-07-19 11:00:00,720.69,720.88,719.2,719.47,2373.0,714.1222,714.3105,712.6458,712.9133,2373.0
2024-07-19 11:10:00,718.44,719.84,716.51,719.83,6116.0,711.8927,713.2799,709.9803,713.27,6116.0
2024-07-19 11:20:00,720.7,721.68,716.42,716.95,2166.0,714.1321,715.1032,709.8911,710.4163,2166.0
2024-07-19 11:30:00,716.8,717.8,716.8,717.6,2484.0,710.2676,711.2585,710.2676,711.0604,2484.0
2024-07-19 11:40:00,718.22,719.33,716.92,719.33,6216.0,711.6747,712.7746,710.3866,712.7746,6216.0
2024-07-19 11:50:00,719.48,722.82,719.24,722.82,5077.0,712.9232,716.2328,712.6854,716.2328,5077.0
2024-07-19 12:00:00,722.8,728.42,722.8,726.95,9290.0,716.213,721.7818,716.213,720.3251,9290.0
2024-07-19 12:10:00,726.16,727.58,724.91,725.23,2390.0,719.5423,720.9494,718.3037,718.6208,2390.0
2024-07-19 12:20:00,723.61,723.93,723.17,723.93,2786.0,717.0156,717.3327,716.5796,717.3327,2786.0
2024-07-19 12:30:00,723.79,724.84,723.39,723.97,1270.0,717.1939,718.2344,716.7976,717.3723,1270.0
2024-07-19 12:40:00,724.73,725.45,722.99,723.08,2576.0,718.1254,718.8388,716.4012,716.4904,2576.0
2024-07-19 12:50:00,722.15,722.8,721.4,722.47,1372.0,715.5689,716.213,714.8257,715.886,1372.0
2024-07-19 13:00:00,722.28,722.54,720.6,720.74,1299.0,715.6977,715.9553,714.033,714.1717,1299.0
2024-07-19 13:10:00,720.53,720.66,719.67,719.67,678.0,713.9637,714.0925,713.1115,713.1115,678.0
2024-07-19 13:20:00,719.46,720.03,718.04,720.03,1000.0,712.9034,713.4682,711.4963,713.4682,1000.0
2024-07-19 13:30:00,718.56,719.61,717.89,719.61,2051.0,712.0116,713.052,711.3477,713.052,2051.0
2024-07-19 13:40:00,720.19,720.19,717.84,719.5,600.0,713.6268,713.6268,711.2982,712.943,600.0
2024-07-19 13:50:00,719.76,720.44,718.93,720.44,1700.0,713.2007,713.8745,712.3782,713.8745,1700.0
2024-07-19 14:00:00,720.06,720.45,719.35,719.45,1200.0,713.4979,713.8844,712.7944,712.8935,1200.0
2024-07-19 14:10:00,720.25,721.3,720.0,720.0,2266.0,713.6862,714.7266,713.4385,713.4385,2266.0
2024-07-19 14:20:00,718.77,719.71,717.96,719.1,1900.0,712.2197,713.1511,711.4171,712.5467,1900.0
2024-07-19 14:30:00,718.0,719.41,717.99,719.13,2444.0,711.4567,712.8539,711.4468,712.5764,2444.0
2024-07-19 14:40:00,718.54,720.5,716.8,720.49,5237.0,711.9918,713.9339,710.2676,713.924,5237.0
2024-07-19 14:50:00,720.36,720.43,719.27,719.55,3700.0,713.7952,713.8646,712.7151,712.9926,3700.0
2024-07-19 15:00:00,720.43,721.27,720.41,721.09,900.0,713.8646,714.6969,713.8447,714.5186,900.0
2024-07-19 15:10:00,720.92,721.83,720.74,721.35,4434.0,714.3501,715.2518,714.1717,714.7762,4434.0
2024-07-19 15:20:00,721.4,722.25,721.4,721.8,1518.0,714.8257,715.668,714.8257,715.2221,1518.0
2024-07-19 15:30:00,721.49,721.49,719.36,719.97,3755.0,714.9149,714.9149,712.8043,713.4088,3755.0
2024-07-19 15:40:00,720.01,720.01,717.62,718.45,23968.0,713.4484,713.4484,711.0802,711.9026,23968.0
2024-07-19 15:50:00,718.63,719.93,717.31,719.2,16721.0,712.081,713.3691,710.773,712.6458,16721.0
2024-07-22 09:30:00,731.78,734.94,725.83,732.64,17519.0,725.1111,728.2423,719.2154,725.9633,17519.0
2024-07-22 09:40:00,731.12,731.12,723.57,723.57,3782.0,724.4571,724.4571,716.976,716.976,3782.0
2024-07-22 09:50:00,724.86,724.86,716.45,718.25,17057.0,718.2542,718.2542,709.9208,711.7044,17057.0
2024-07-22 10:00:00,718.14,718.4,715.0,716.14,12563.0,711.5954,711.8531,708.4841,709.6137,12563.0
2024-07-22 10:10:00,716.07,720.7,715.78,717.91,11348.0,709.5443,714.1321,709.2569,711.3675,11348.0
2024-07-22 10:20:00,718.46,719.61,717.43,718.66,2667.0,711.9125,713.052,710.8919,712.1107,2667.0
2024-07-22 10:30:00,720.42,722.66,719.26,722.24,4601.0,713.8547,716.0742,712.7052,715.6581,4601.0
2024-07-22 10:40:00,721.97,724.99,721.85,724.0,3438.0,715.3905,718.383,715.2716,717.402,3438.0
2024-07-22 10:50:00,723.5,728.84,723.35,728.84,2450.0,716.9066,722.1979,716.758,722.1979,2450.0
2024-07-22 11:00:00,729.06,730.58,726.41,726.41,4371.0,722.4159,723.9221,719.7901,719.7901,4371.0
2024-07-22 11:10:00,727.22,729.1,726.73,728.23,6021.0,720.5927,722.4556,720.1072,721.5935,6021.0
2024-07-22 11:20:00,728.1,730.27,727.88,729.75,2320.0,721.4647,723.6149,721.2467,723.0996,2320.0
2024-07-22 11:30:00,728.75,728.88,726.91,728.88,1899.0,722.1087,722.2376,720.2855,722.2376,1899.0
2024-07-22 11:40:00,728.42,730.0,728.07,730.0,1100.0,721.7818,723.3474,721.4349,723.3474,1100.0
2024-07-22 11:50:00,730.0,730.8,729.64,729.64,814.0,723.3474,724.1401,722.9906,722.9906,814.0
2024-07-22 12:00:00,729.62,730.44,727.9,730.44,1826.0,722.9708,723.7833,721.2665,723.7833,1826.0
2024-07-22 12:10:00,730.85,732.33,730.73,732.32,1114.0,724.1896,725.6561,724.0707,725.6462,1114.0
2024-07-22 12:20:00,731.83,731.83,729.56,729.63,900.0,725.1607,725.1607,722.9114,722.9807,900.0
2024-07-22 12:30:00,728.83,731.44,728.45,731.32,1200.0,722.188,724.7742,721.8115,724.6553,1200.0
2024-07-22 12:40:00,730.27,731.84,730.27,731.84,1100.0,723.6149,725.1706,723.6149,725.1706,1100.0
2024-07-22 12:50:00,731.8,733.35,731.8,733.11,2676.0,725.1309,726.6668,725.1309,726.429,2676.0
2024-07-22 13:00:00,733.9,735.98,733.9,735.61,3360.0,727.2118,729.2729,727.2118,728.9062,3360.0
2024-07-22 13:10:00,735.17,735.75,734.75,735.68,4452.0,728.4702,729.045,728.0541,728.9756,4452.0
2024-07-22 13:20:00,735.4,736.33,734.75,735.69,6091.0,728.6981,729.6197,728.0541,728.9855,6091.0
2024-07-22 13:30:00,736.0,737.71,735.71,736.54,2400.0,729.2927,730.9871,729.0053,729.8278,2400.0
2024-07-22 13:40:00,735.95,737.27,734.35,737.14,2003.0,729.2431,730.5511,727.6577,730.4223,2003.0
2024-07-22 13:50:00,737.05,738.18,736.87,737.88,4926.0,730.3331,731.4528,730.1547,731.1555,4926.0
2024-07-22 14:00:00,737.42,737.42,734.34,736.24,4251.0,730.6997,730.6997,727.6478,729.5305,4251.0
2024-07-22 14:10:00,735.88,735.88,732.77,734.22,4437.0,729.1738,729.1738,726.0921,727.5289,4437.0
2024-07-22 14:20:00,734.09,735.99,734.09,735.99,2247.0,727.4001,729.2828,727.4001,729.2828,2247.0
2024-07-22 14:30:00,735.47,736.22,734.92,735.96,6416.0,728.7675,729.5107,728.2225,729.253,6416.0
2024-07-22 14:40:00,735.34,735.47,733.98,735.3,1904.0,728.6387,728.7675,727.2911,728.5991,1904.0
2024-07-22 14:50:00,735.88,736.61,735.44,735.58,1931.0,729.1738,729.8971,728.7378,728.8765,1931.0
2024-07-22 15:00:00,734.89,736.01,734.63,734.72,2293.0,728.1928,729.3026,727.9352,728.0243,2293.0
2024-07-22 15:10:00,734.72,735.74,734.61,735.74,3342.0,728.0243,729.035,727.9153,729.035,3342.0
2024-07-22 15:20:00,735.39,736.75,734.84,734.84,3546.0,728.6882,730.0358,728.1432,728.1432,3546.0
2024-07-22 15:30:00,735.17,736.45,734.6,736.45,4101.0,728.4702,729.7386,727.9054,729.7386,4101.0
2024-07-22 15:40:00,736.45,736.97,732.75,732.75,13012.0,729.7386,730.2538,726.0723,726.0723,13012.0
2024-07-22 15:50:00,733.16,738.34,733.16,738.34,36583.0,726.4786,731.6113,726.4786,731.6113,36583.0
2024-07-23 09:30:00,731.74,733.08,724.25,730.47,14911.0,725.0715,726.3993,717.6498,723.8131,14911.0
2024-07-23 09:40:00,730.38,736.69,730.38,733.62,16228.0,723.7239,729.9764,723.7239,726.9344,16228.0
2024-07-23 09:50:00,733.8,736.45,732.16,735.58,11666.0,727.1127,729.7386,725.4877,728.8765,11666.0
2024-07-23 10:00:00,734.81,740.92,734.81,740.92,7429.0,728.1135,734.1678,728.1135,734.1678,7429.0
2024-07-23 10:10:00,740.33,743.1,740.06,740.6,4807.0,733.5832,736.328,733.3157,733.8508,4807.0
2024-07-23 10:20:00,742.0,742.93,738.69,742.0,3801.0,735.238,736.1595,731.9582,735.238,3801.0
2024-07-23 10:30:00,741.75,743.66,741.75,742.38,2352.0,734.9903,736.8829,734.9903,735.6145,2352.0
2024-07-23 10:40:00,741.63,742.96,739.49,739.49,4237.0,734.8714,736.1892,732.7509,732.7509,4237.0
2024-07-23 10:50:00,740.79,742.72,740.21,742.53,1302.0,734.039,735.9514,733.4643,735.7632,1302.0
2024-07-23 11:00:00,743.49,745.55,743.49,745.36,3498.0,736.7144,738.7556,736.7144,738.5674,3498.0
2024-07-23 11:10:00,745.5,746.31,744.91,746.31,4312.0,738.7061,739.5087,738.1215,739.5087,4312.0
2024-07-23 11:20:00,746.17,746.4,744.06,744.37,2721.0,739.37,739.5979,737.2792,737.5864,2721.0
2024-07-23 11:30:00,744.07,747.11,744.06,744.6,4385.0,737.2891,740.3014,737.2792,737.8143,4385.0
2024-07-23 11:40:00,744.58,746.11,744.57,745.43,5125.0,737.7945,739.3105,737.7846,738.6367,5125.0
2024-07-23 11:50:00,745.25,745.91,744.44,745.91,2236.0,738.4584,739.1124,737.6558,739.1124,2236.0
2024-07-23 12:00:00,746.27,747.3,745.79,746.64,4410.0,739.4691,740.4897,738.9935,739.8357,4410.0
2024-07-23 12:10:00,746.56,747.44,745.46,746.23,5024.0,739.7564,740.6284,738.6665,739.4294,5024.0
2024-07-23 12:20:00,746.02,746.02,742.92,743.53,7017.0,739.2214,739.2214,736.1496,736.7541,7017.0
2024-07-23 12:30:00,743.47,744.93,742.85,744.16,3889.0,736.6946,738.1413,736.0802,737.3783,3889.0
2024-07-23 12:40:00,744.21,745.44,744.02,745.22,2067.0,737.4279,738.6466,737.2396,738.4286,2067.0
2024-07-23 12:50:00,745.22,745.8,743.83,744.37,1633.0,738.4286,739.0034,737.0513,737.5864,1633.0
2024-07-23 13:00:00,745.56,746.05,745.07,745.98,1930.0,738.7656,739.2511,738.28,739.1817,1930.0
2024-07-23 13:10:00,746.46,747.06,745.84,746.26,6194.0,739.6573,740.2519,739.043,739.4592,6194.0
2024-07-23 13:20:00,746.38,747.03,745.74,747.03,1200.0,739.5781,740.2222,738.9439,740.2222,1200.0
2024-07-23 13:30:00,746.72,747.4,746.23,746.35,2330.0,739.915,740.5888,739.4294,739.5484,2330.0
2024-07-23 13:40:00,746.34,746.46,745.34,746.17,1231.0,739.5384,739.6573,738.5476,739.37,1231.0
2024-07-23 13:50:00,746.58,748.13,746.51,747.3,4183.0,739.7763,741.3121,739.7069,740.4897,4183.0
2024-07-23 14:00:00,747.34,748.37,747.22,747.98,1387.0,740.5293,741.5499,740.4104,741.1635,1387.0
2024-07-23 14:10:00,747.57,748.61,747.07,748.18,29744.0,740.7572,741.7878,740.2618,741.3617,29744.0
2024-07-23 14:20:00,748.61,749.47,748.28,748.3,2100.0,741.7878,742.6399,741.4608,741.4806,2100.0
2024-07-23 14:30:00,748.77,749.11,747.95,748.36,1925.0,741.9463,742.2832,741.1338,741.54,1925.0
2024-07-23 14:40:00,748.33,748.62,748.33,748.43,1630.0,741.5103,741.7977,741.5103,741.6094,1630.0
2024-07-23 14:50:00,748.26,749.73,747.95,749.53,3911.0,741.4409,742.8975,741.1338,742.6994,3911.0
2024-07-23 15:00:00,749.18,750.05,748.63,749.89,5495.0,742.3526,743.2146,741.8076,743.0561,5495.0
2024-07-23 15:10:00,749.95,750.73,748.66,749.06,14330.0,743.1155,743.8884,741.8373,742.2337,14330.0
2024-07-23 15:20:00,749.52,751.41,749.18,750.78,7170.0,742.6895,744.5622,742.3526,743.938,7170.0
2024-07-23 15:30:00,750.47,750.59,745.75,745.75,22555.0,743.6308,743.7497,738.9538,738.9538,22555.0
2024-07-23 15:40:00,745.44,745.98,744.12,744.12,8864.0,738.6466,739.1817,737.3387,737.3387,8864.0
2024-07-23 15:50:00,744.12,746.02,743.14,744.02,28454.0,737.3387,739.2214,736.3676,737.2396,28454.0
2024-07-24 09:30:00,740.28,745.45,737.96,743.92,24998.0,733.5337,738.6566,731.2348,737.1405,24998.0
2024-07-24 09:40:00,743.78,747.16,742.58,746.14,9803.0,737.0018,740.351,735.8127,739.3403,9803.0
2024-07-24 09:50:00,745.0,745.44,730.41,732.76,42672.0,738.2107,738.6466,723.7536,726.0822,42672.0
2024-07-24 10:00:00,733.93,737.83,732.08,732.37,27761.0,727.2415,731.106,725.4084,725.6958,27761.0
2024-07-24 10:10:00,732.02,734.76,730.65,733.13,8765.0,725.3489,728.064,723.9914,726.4488,8765.0
2024-07-24 10:20:00,733.15,737.26,732.61,737.26,4775.0,726.4686,730.5412,725.9336,730.5412,4775.0
2024-07-24 10:30:00,737.94,741.11,736.85,736.86,7692.0,731.215,734.3561,730.1349,730.1448,7692.0
2024-07-24 10:40:00,738.3,741.0,737.55,741.0,15459.0,731.5717,734.2471,730.8285,734.2471,15459.0
2024-07-24 10:50:00,739.53,741.18,739.07,740.46,5985.0,732.7905,734.4255,732.3347,733.712,5985.0
2024-07-24 11:00:00,741.28,741.28,735.79,735.89,3660.0,734.5246,734.5246,729.0846,729.1837,3660.0
2024-07-24 11:10:00,736.06,737.37,735.06,735.61,6466.0,729.3521,730.6502,728.3612,728.9062,6466.0
2024-07-24 11:20:00,735.13,736.2,733.96,735.28,7290.0,728.4306,729.4909,727.2713,728.5792,7290.0
2024-07-24 11:30:00,735.95,738.08,735.69,736.53,6862.0,729.2431,731.3537,728.9855,729.8178,6862.0
2024-07-24 11:40:00,736.54,738.95,736.07,736.97,9466.0,729.8278,732.2158,729.362,730.2538,9466.0
2024-07-24 11:50:00,737.68,739.03,737.5,738.17,8525.0,730.9574,732.2951,730.779,731.4429,8525.0
2024-07-24 12:00:00,738.46,739.0,736.07,736.68,28823.0,731.7303,732.2653,729.362,729.9665,28823.0
2024-07-24 12:10:00,735.19,739.34,734.47,737.9,16376.0,728.4901,732.6022,727.7766,731.1754,16376.0
2024-07-24 12:20:00,738.36,739.83,738.04,738.23,9441.0,731.6312,733.0878,731.3141,731.5024,9441.0
2024-07-24 12:30:00,737.83,738.93,737.02,737.97,21499.0,731.106,732.196,730.3034,731.2447,21499.0
2024-07-24 12:40:00,737.5,738.36,735.26,737.6,31613.0,730.779,731.6312,728.5594,730.8781,31613.0
2024-07-24 12:50:00,737.42,738.22,736.41,736.93,26243.0,730.6997,731.4924,729.6989,730.2142,26243.0
2024-07-24 13:00:00,736.72,737.63,734.0,737.08,24987.0,730.0061,730.9078,727.3109,730.3628,24987.0
2024-07-24 13:10:00,737.51,737.95,732.18,736.72,23751.0,730.7889,731.2249,725.5075,730.0061,23751.0
2024-07-24 13:20:00,736.36,736.99,734.75,735.13,5996.0,729.6494,730.2737,728.0541,728.4306,5996.0
2024-07-24 13:30:00,734.55,734.61,733.38,734.04,3644.0,727.8559,727.9153,726.6965,727.3505,3644.0
2024-07-24 13:40:00,733.94,734.32,732.29,732.29,5047.0,727.2514,727.628,725.6165,725.6165,5047.0
2024-07-24 13:50:00,732.79,733.36,731.25,731.25,9468.0,726.1119,726.6767,724.586,724.586,9468.0
2024-07-24 14:00:00,731.24,732.46,730.91,731.8,6345.0,724.5761,725.7849,724.2491,725.1309,6345.0
2024-07-24 14:10:00,731.61,732.23,728.24,728.24,4795.0,724.9427,725.557,721.6034,721.6034,4795.0
2024-07-24 14:20:00,728.24,730.09,727.0,730.09,6485.0,721.6034,723.4365,720.3747,723.4365,6485.0
2024-07-24 14:30:00,729.75,731.5,728.66,728.68,18692.0,723.0996,724.8337,722.0196,722.0394,18692.0
2024-07-24 14:40:00,728.72,728.73,726.3,726.78,9639.0,722.079,722.0889,719.6811,720.1567,9639.0
2024-07-24 14:50:00,726.75,727.88,725.5,727.86,15697.0,720.127,721.2467,718.8884,721.2269,15697.0
2024-07-24 15:00:00,727.47,728.09,726.27,727.84,27659.0,720.8404,721.4548,719.6513,721.207,27659.0
2024-07-24 15:10:00,728.36,728.71,727.24,727.64,26822.0,721.7223,722.0691,720.6125,721.0089,26822.0
2024-07-24 15:20:00,727.89,728.79,725.02,725.02,37449.0,721.2566,722.1484,718.4127,718.4127,37449.0
2024-07-24 15:30:00,726.39,728.52,724.06,724.07,21137.0,719.7703,721.8808,717.4615,717.4714,21137.0
2024-07-24 15:40:00,724.44,724.49,719.97,721.93,11010.0,717.838,717.8876,713.4088,715.3509,11010.0
2024-07-24 15:50:00,722.29,722.36,715.74,715.88,46202.0,715.7076,715.777,709.2173,709.356,46202.0
2024-07-25 09:30:00,715.0,730.05,700.0,707.48,54245.0,708.4841,723.3969,693.6207,701.0326,54245.0
2024-07-25 09:40:00,706.75,727.68,706.75,715.11,14057.0,700.3092,721.0485,700.3092,708.593,14057.0
2024-07-25 09:50:00,718.35,736.75,717.21,734.89,21251.0,711.8035,730.0358,710.6739,728.1928,21251.0
2024-07-25 10:00:00,733.35,734.26,724.22,724.33,16347.0,726.6668,727.5685,717.62,717.729,16347.0
2024-07-25 10:10:00,724.31,728.41,719.75,728.27,15524.0,717.7092,721.7718,713.1908,721.6331,15524.0
2024-07-25 10:20:00,726.89,734.18,724.14,733.79,5851.0,720.2657,727.4893,717.5408,727.1028,5851.0
2024-07-25 10:30:00,731.02,734.09,730.09,730.54,7364.0,724.3581,727.4001,723.4365,723.8824,7364.0
2024-07-25 10:40:00,731.76,741.77,730.76,739.75,17483.0,725.0913,735.0101,724.1004,733.0085,17483.0
2024-07-25 10:50:00,741.74,748.46,741.14,747.86,18877.0,734.9804,741.6391,734.3858,741.0446,18877.0
2024-07-25 11:00:00,748.36,749.71,746.19,746.65,17286.0,741.54,742.8777,739.3898,739.8456,17286.0
2024-07-25 11:10:00,746.16,756.83,744.2,755.1,17010.0,739.3601,749.9328,737.4179,748.2186,17010.0
2024-07-25 11:20:00,755.19,755.99,749.98,753.69,19770.0,748.3078,749.1005,743.1453,746.8215,19770.0
2024-07-25 11:30:00,752.35,753.06,748.53,753.06,13855.0,745.4937,746.1972,741.7085,746.1972,13855.0
2024-07-25 11:40:00,750.84,753.48,749.59,750.71,9892.0,743.9974,746.6134,742.7588,743.8686,9892.0
2024-07-25 11:50:00,750.12,756.15,750.06,756.15,11179.0,743.284,749.259,743.2245,749.259,11179.0
2024-07-25 12:00:00,756.86,757.42,753.81,755.4,6130.0,749.9626,750.5175,746.9404,748.5159,6130.0
2024-07-25 12:10:00,755.62,761.0,754.89,761.0,4507.0,748.7339,754.0648,748.0105,754.0648,4507.0
2024-07-25 12:20:00,760.8,766.18,760.4,766.07,10340.0,753.8667,759.1976,753.4703,759.0886,10340.0
2024-07-25 12:30:00,764.96,767.55,762.4,765.21,7857.0,757.9888,760.5552,755.4521,758.2365,7857.0
2024-07-25 12:40:00,764.84,767.5,763.7,767.28,12810.0,757.8698,760.5056,756.7402,760.2876,12810.0
2024-07-25 12:50:00,768.62,768.63,762.83,764.44,6589.0,761.6154,761.6253,755.8782,757.4735,6589.0
2024-07-25 13:00:00,765.38,768.32,760.82,764.12,30711.0,758.4049,761.3181,753.8865,757.1564,30711.0
2024-07-25 13:10:00,764.25,764.37,752.05,752.9,21716.0,757.2852,757.4041,745.1964,746.0387,21716.0
2024-07-25 13:20:00,753.68,755.93,751.55,754.36,6470.0,746.8116,749.041,744.701,747.4854,6470.0
2024-07-25 13:30:00,753.75,755.47,752.3,752.3,5059.0,746.8809,748.5852,745.4441,745.4441,5059.0
2024-07-25 13:40:00,752.11,753.49,746.98,747.42,14395.0,745.2559,746.6233,740.1726,740.6086,14395.0
2024-07-25 13:50:00,747.12,750.79,747.12,749.49,6998.0,740.3113,743.9479,740.3113,742.6597,6998.0
2024-07-25 14:00:00,749.05,750.56,748.34,748.76,11421.0,742.2237,743.72,741.5202,741.9364,11421.0
2024-07-25 14:10:00,748.87,752.04,745.98,751.1,6444.0,742.0454,745.1865,739.1817,744.2551,6444.0
2024-07-25 14:20:00,751.98,754.45,751.64,752.58,4922.0,745.127,747.5745,744.7901,745.7216,4922.0
2024-07-25 14:30:00,754.02,758.32,754.02,756.66,4940.0,747.1485,751.4093,747.1485,749.7644,4940.0
2024-07-25 14:40:00,755.96,757.42,754.08,754.72,16369.0,749.0708,750.5175,747.2079,747.8421,16369.0
2024-07-25 14:50:00,755.54,758.55,755.11,758.45,9414.0,748.6546,751.6372,748.2285,751.5381,9414.0
2024-07-25 15:00:00,758.91,760.44,757.58,758.21,19136.0,751.9939,753.5099,750.676,751.3003,19136.0
2024-07-25 15:10:00,757.78,760.66,755.72,756.24,25173.0,750.8742,753.7279,748.833,749.3482,25173.0
2024-07-25 15:20:00,756.32,760.27,756.32,760.27,20805.0,749.4275,753.3415,749.4275,753.3415,20805.0
2024-07-25 15:30:00,760.58,762.9,756.71,757.72,11901.0,753.6487,755.9475,749.8139,750.8147,11901.0
2024-07-25 15:40:00,757.2,757.52,752.27,752.91,9708.0,750.2995,750.6166,745.4144,746.0486,9708.0
2024-07-25 15:50:00,752.37,754.71,749.67,754.69,48435.0,745.5135,747.8322,742.8381,747.8123,48435.0
2024-07-26 09:30:00,763.59,776.93,760.55,772.91,27232.0,756.6312,769.8497,753.6189,765.8663,27232.0
2024-07-26 09:40:00,773.68,783.59,770.88,783.59,32582.0,766.6293,776.449,763.8548,776.449,32582.0
2024-07-26 09:50:00,781.82,783.18,778.57,781.5,12235.0,774.6951,776.0427,771.4747,774.378,12235.0
2024-07-26 10:00:00,781.55,789.8,780.16,784.77,26172.0,774.4276,782.6024,773.0502,777.6182,26172.0
2024-07-26 10:10:00,783.23,783.5,776.95,779.57,29021.0,776.0923,776.3598,769.8695,772.4656,29021.0
2024-07-26 10:20:00,779.58,784.19,772.19,772.19,33197.0,772.4755,777.0435,765.1529,765.1529,33197.0
2024-07-26 10:30:00,773.78,776.45,763.66,763.66,18650.0,766.7284,769.374,756.7006,756.7006,18650.0
2024-07-26 10:40:00,763.9,769.43,763.9,766.25,7557.0,756.9384,762.418,756.9384,759.267,7557.0
2024-07-26 10:50:00,766.06,767.46,759.13,763.98,9500.0,759.0787,760.466,752.2119,757.0177,9500.0
2024-07-26 11:00:00,763.34,764.83,761.29,761.68,3445.0,756.3835,757.8599,754.3522,754.7386,3445.0
2024-07-26 11:10:00,762.26,764.03,760.93,762.76,5589.0,755.3134,757.0672,753.9955,755.8088,5589.0
2024-07-26 11:20:00,764.0,766.53,764.0,765.45,5116.0,757.0375,759.5444,757.0375,758.4743,5116.0
2024-07-26 11:30:00,766.6,768.18,765.86,768.08,2424.0,759.6138,761.1794,758.8806,761.0803,2424.0
2024-07-26 11:40:00,768.09,769.29,767.16,767.78,2500.0,761.0902,762.2793,760.1687,760.7831,2500.0
2024-07-26 11:50:00,767.79,768.62,766.26,768.62,2262.0,760.793,761.6154,759.2769,761.6154,2262.0
2024-07-26 12:00:00,768.97,772.02,768.15,771.36,10580.0,761.9622,764.9844,761.1497,764.3304,10580.0
2024-07-26 12:10:00,770.79,770.79,767.17,768.16,1907.0,763.7656,763.7656,760.1786,761.1596,1907.0
2024-07-26 12:20:00,768.95,769.78,768.57,769.13,2682.0,761.9424,762.7648,761.5659,762.1208,2682.0
2024-07-26 12:30:00,768.95,769.63,767.58,767.79,1682.0,761.9424,762.6162,760.5849,760.793,1682.0
2024-07-26 12:40:00,769.27,772.12,768.42,772.12,5841.0,762.2595,765.0835,761.4172,765.0835,5841.0
2024-07-26 12:50:00,769.28,770.37,769.28,770.01,1300.0,762.2694,763.3495,762.2694,762.9927,1300.0
2024-07-26 13:00:00,769.59,769.59,765.0,765.0,2323.0,762.5766,762.5766,758.0284,758.0284,2323.0
2024-07-26 13:10:00,765.04,766.55,765.0,765.0,3351.0,758.068,759.5643,758.0284,758.0284,3351.0
2024-07-26 13:20:00,764.23,764.74,762.27,764.36,8295.0,757.2654,757.7708,755.3233,757.3942,8295.0
2024-07-26 13:30:00,764.05,764.28,759.63,759.63,6651.0,757.087,757.315,752.7073,752.7073,6651.0
2024-07-26 13:40:00,758.81,760.0,756.41,757.62,8636.0,751.8948,753.074,749.5167,750.7156,8636.0
2024-07-26 13:50:00,757.93,757.94,755.72,756.87,4714.0,751.0228,751.0327,748.833,749.9725,4714.0
2024-07-26 14:00:00,757.71,758.22,756.52,756.52,3722.0,750.8048,751.3102,749.6257,749.6257,3722.0
2024-07-26 14:10:00,755.94,757.89,755.87,755.89,5438.0,749.051,750.9832,748.9816,749.0014,5438.0
2024-07-26 14:20:00,755.44,759.0,755.27,757.89,8544.0,748.5555,752.0831,748.3871,750.9832,8544.0
2024-07-26 14:30:00,756.97,758.7,756.97,758.09,2334.0,750.0716,751.7858,750.0716,751.1814,2334.0
2024-07-26 14:40:00,758.09,758.09,755.92,756.93,2353.0,751.1814,751.1814,749.0311,750.0319,2353.0
2024-07-26 14:50:00,757.46,757.46,755.0,755.25,5946.0,750.5571,750.5571,748.1195,748.3672,5946.0
2024-07-26 15:00:00,754.47,758.38,753.49,758.38,9792.0,747.5944,751.4687,746.6233,751.4687,9792.0
2024-07-26 15:10:00,757.65,759.08,755.14,756.99,6064.0,750.7454,752.1623,748.2582,750.0914,6064.0
2024-07-26 15:20:00,756.79,759.26,756.55,759.01,6497.0,749.8932,752.3407,749.6554,752.093,6497.0
2024-07-26 15:30:00,758.23,758.64,754.26,755.0,13595.0,751.3201,751.7263,747.3863,748.1195,13595.0
2024-07-26 15:40:00,755.5,756.46,753.1,755.8,20409.0,748.615,749.5662,746.2368,748.9122,20409.0
2024-07-26 15:50:00,756.95,758.26,750.06,753.34,52239.0,750.0518,751.3498,743.2245,746.4746,52239.0
2024-07-29 09:30:00,753.42,754.89,742.63,749.93,12290.0,746.5539,748.0105,735.8623,743.0957,12290.0
2024-07-29 09:40:00,749.59,752.42,748.14,752.42,2393.0,742.7588,745.563,741.322,745.563,2393.0
2024-07-29 09:50:00,748.9,752.98,748.85,752.98,926.0,742.0751,746.1179,742.0256,746.1179,926.0
2024-07-29 10:00:00,750.77,756.74,750.77,755.5,5043.0,743.9281,749.8437,743.9281,748.615,5043.0
2024-07-29 10:10:00,754.06,754.74,751.2,753.61,1976.0,747.1881,747.8619,744.3542,746.7422,1976.0
2024-07-29 10:20:00,755.07,755.08,751.78,751.78,3495.0,748.1889,748.1988,744.9289,744.9289,3495.0
2024-07-29 10:30:00,749.23,750.83,743.85,745.6,4912.0,742.4021,743.9875,737.0711,738.8052,4912.0
2024-07-29 10:40:00,745.84,746.64,744.57,746.64,5835.0,739.043,739.8357,737.7846,739.8357,5835.0
2024-07-29 10:50:00,744.9,745.44,743.17,744.98,2062.0,738.1116,738.6466,736.3973,738.1908,2062.0
2024-07-29 11:00:00,744.18,744.61,742.76,743.74,2907.0,737.3981,737.8242,735.9911,736.9621,2907.0
2024-07-29 11:10:00,743.85,744.45,742.43,743.9,4205.0,737.0711,737.6657,735.6641,737.1207,4205.0
2024-07-29 11:20:00,745.0,746.42,744.58,744.61,2124.0,738.2107,739.6177,737.7945,737.8242,2124.0
2024-07-29 11:30:00,743.03,743.18,740.29,742.7,2028.0,736.2586,736.4072,733.5436,735.9316,2028.0
2024-07-29 11:40:00,743.53,746.11,743.06,746.11,1856.0,736.7541,739.3105,736.2883,739.3105,1856.0
2024-07-29 11:50:00,747.98,747.98,746.15,747.04,1413.0,741.1635,741.1635,739.3502,740.2321,1413.0
2024-07-29 12:00:00,747.87,748.78,747.53,747.99,2546.0,741.0545,741.9562,740.7176,741.1734,2546.0
2024-07-29 12:10:00,747.99,749.44,747.07,748.72,2526.0,741.1734,742.6102,740.2618,741.8968,2526.0
2024-07-29 12:20:00,748.66,748.66,745.65,745.65,913.0,741.8373,741.8373,738.8547,738.8547,913.0
2024-07-29 12:30:00,746.25,747.01,745.07,747.0,2107.0,739.4493,740.2023,738.28,740.1924,2107.0
2024-07-29 12:40:00,746.68,747.73,746.59,747.27,1616.0,739.8753,740.9158,739.7862,740.46,1616.0
2024-07-29 12:50:00,746.63,746.63,744.62,745.64,5428.0,739.8258,739.8258,737.8341,738.8448,5428.0
2024-07-29 13:00:00,746.66,747.21,745.69,747.21,891.0,739.8555,740.4005,738.8944,740.4005,891.0
2024-07-29 13:10:00,746.25,746.54,745.15,746.54,1400.0,739.4493,739.7366,738.3593,739.7366,1400.0
2024-07-29 13:20:00,745.57,745.57,744.65,744.9,1383.0,738.7755,738.7755,737.8638,738.1116,1383.0
2024-07-29 13:30:00,744.38,744.6,742.89,744.6,2705.0,737.5963,737.8143,736.1199,737.8143,2705.0
2024-07-29 13:40:00,745.81,745.81,743.95,744.59,1200.0,739.0133,739.0133,737.1702,737.8044,1200.0
2024-07-29 13:50:00,744.59,745.88,744.28,744.28,1800.0,737.8044,739.0826,737.4972,737.4972,1800.0
2024-07-29 14:00:00,744.93,745.94,744.22,745.94,3400.0,738.1413,739.1421,737.4378,739.1421,3400.0
2024-07-29 14:10:00,746.38,747.14,745.37,745.37,1700.0,739.5781,740.3312,738.5773,738.5773,1700.0
2024-07-29 14:20:00,746.84,747.14,745.78,745.78,2100.0,740.0339,740.3312,738.9835,738.9835,2100.0
2024-07-29 14:30:00,745.76,745.89,744.93,745.38,2535.0,738.9637,739.0925,738.1413,738.5872,2535.0
2024-07-29 14:40:00,746.23,747.41,745.84,746.28,1901.0,739.4294,740.5987,739.043,739.479,1901.0
2024-07-29 14:50:00,745.54,747.42,744.87,747.42,1447.0,738.7457,740.6086,738.0818,740.6086,1447.0
2024-07-29 15:00:00,746.66,747.75,746.57,747.75,1100.0,739.8555,740.9356,739.7663,740.9356,1100.0
2024-07-29 15:10:00,747.73,748.63,747.31,747.93,2025.0,740.9158,741.8076,740.4996,741.114,2025.0
2024-07-29 15:20:00,747.05,749.54,747.05,748.02,6106.0,740.242,742.7093,740.242,741.2031,6106.0
2024-07-29 15:30:00,748.51,749.46,748.07,749.42,2048.0,741.6887,742.63,741.2527,742.5904,2048.0
2024-07-29 15:40:00,749.19,750.0,748.54,749.25,5440.0,742.3625,743.1651,741.7184,742.4219,5440.0
2024-07-29 15:50:00,748.82,750.92,744.51,746.49,25451.0,741.9958,744.0767,737.7251,739.6871,25451.0
2024-07-30 09:30:00,744.47,754.82,742.53,747.47,26939.0,737.6855,747.9412,735.7632,740.6581,26939.0
2024-07-30 09:40:00,748.55,749.09,740.88,743.91,16691.0,741.7283,742.2634,734.1282,737.1306,16691.0
2024-07-30 09:50:00,742.75,743.4,737.9,738.27,11724.0,735.9812,736.6252,731.1754,731.542,11724.0
2024-07-30 10:00:00,737.79,739.4,732.26,734.42,20971.0,731.0664,732.6617,725.5868,727.7271,20971.0
2024-07-30 10:10:00,735.53,738.18,731.88,734.84,13896.0,728.827,731.4528,725.2102,728.1432,13896.0
2024-07-30 10:20:00,734.23,739.34,734.23,738.28,9532.0,727.5388,732.6022,727.5388,731.5519,9532.0
2024-07-30 10:30:00,737.89,738.5,735.5,736.38,12302.0,731.1654,731.7699,728.7972,729.6692,12302.0
2024-07-30 10:40:00,736.72,740.68,735.47,738.26,23789.0,730.0061,733.93,728.7675,731.5321,23789.0
2024-07-30 10:50:00,737.97,738.6,732.7,735.17,26461.0,731.2447,731.869,726.0227,728.4702,26461.0
2024-07-30 11:00:00,733.25,733.88,727.39,728.41,13986.0,726.5677,727.192,720.7611,721.7718,13986.0
2024-07-30 11:10:00,728.69,730.45,727.89,730.3,26312.0,722.0493,723.7933,721.2566,723.6446,26312.0
2024-07-30 11:20:00,730.7,733.71,729.26,731.41,10412.0,724.041,727.0235,722.6141,724.7445,10412.0
2024-07-30 11:30:00,731.0,732.22,728.62,728.93,8033.0,724.3382,725.5471,721.9799,722.2871,8033.0
2024-07-30 11:40:00,729.6,729.6,726.09,726.97,14404.0,722.951,722.951,719.473,720.345,14404.0
2024-07-30 11:50:00,726.68,727.15,724.14,724.45,36188.0,720.0576,720.5233,717.5408,717.8479,36188.0
2024-07-30 12:00:00,724.37,727.74,722.99,725.86,20730.0,717.7687,721.1079,716.4012,719.2451,20730.0
2024-07-30 12:10:00,725.46,726.0,723.43,723.8,9522.0,718.8487,719.3838,716.8372,717.2039,9522.0
2024-07-30 12:20:00,723.49,724.99,721.9,724.0,25758.0,716.8967,718.383,715.3212,717.402,25758.0
2024-07-30 12:30:00,724.39,726.2,724.2,726.2,1856.0,717.7885,719.582,717.6002,719.582,1856.0
2024-07-30 12:40:00,727.83,732.47,727.01,732.47,5737.0,721.1971,725.7948,720.3846,725.7948,5737.0
2024-07-30 12:50:00,730.4,731.44,730.17,730.94,1980.0,723.7437,724.7742,723.5158,724.2788,1980.0
2024-07-30 13:00:00,730.01,734.75,729.84,734.75,5604.0,723.3573,728.0541,723.1888,728.0541,5604.0
2024-07-30 13:10:00,735.99,737.82,735.23,735.4,3410.0,729.2828,731.0961,728.5297,728.6981,3410.0
2024-07-30 13:20:00,736.55,739.09,736.55,738.99,2752.0,729.8377,732.3545,729.8377,732.2554,2752.0
2024-07-30 13:30:00,738.83,742.14,738.64,742.13,3219.0,732.0969,735.3767,731.9086,735.3668,3219.0
2024-07-30 13:40:00,742.13,742.14,739.06,740.37,2416.0,735.3668,735.3767,732.3248,733.6228,2416.0
2024-07-30 13:50:00,739.52,741.36,737.15,737.15,3456.0,732.7806,734.6038,730.4322,730.4322,3456.0
2024-07-30 14:00:00,737.29,738.53,735.48,738.34,1514.0,730.5709,731.7996,728.7774,731.6113,1514.0
2024-07-30 14:10:00,739.12,739.79,737.42,739.61,2376.0,732.3842,733.0481,730.6997,732.8698,2376.0
2024-07-30 14:20:00,739.23,739.67,735.69,738.09,7497.0,732.4932,732.9292,728.9855,731.3636,7497.0
2024-07-30 14:30:00,736.84,737.6,736.68,737.6,500.0,730.125,730.8781,729.9665,730.8781,500.0
2024-07-30 14:40:00,737.75,738.5,736.88,736.88,6199.0,731.0267,731.7699,730.1647,730.1647,6199.0
2024-07-30 14:50:00,737.49,738.04,737.22,738.04,500.0,730.7691,731.3141,730.5016,731.3141,500.0
2024-07-30 15:00:00,737.27,738.7,737.14,737.92,3454.0,730.5511,731.9681,730.4223,731.1952,3454.0
2024-07-30 15:10:00,737.89,738.92,737.31,738.86,4296.0,731.1654,732.1861,730.5907,732.1266,4296.0
2024-07-30 15:20:00,738.84,739.89,737.82,739.59,5556.0,732.1068,733.1472,731.0961,732.85,5556.0
2024-07-30 15:30:00,739.59,740.36,738.88,738.88,5359.0,732.85,733.6129,732.1464,732.1464,5359.0
2024-07-30 15:40:00,738.87,742.9,738.71,742.38,11908.0,732.1365,736.1298,731.978,735.6145,11908.0
2024-07-30 15:50:00,743.04,744.14,737.0,737.07,21095.0,736.2685,737.3585,730.2836,730.3529,21095.0
2024-07-31 09:30:00,744.34,751.23,743.95,747.05,9321.0,737.5567,744.3839,737.1702,740.242,9321.0
2024-07-31 09:40:00,747.05,747.05,743.63,744.68,2974.0,740.242,740.242,736.8531,737.8936,2974.0
2024-07-31 09:50:00,744.63,747.94,744.1,746.82,4296.0,737.844,741.1239,737.3189,740.0141,4296.0
2024-07-31 10:00:00,746.84,749.0,745.85,747.06,2863.0,740.0339,742.1742,739.0529,740.2519,2863.0
2024-07-31 10:10:00,747.06,751.86,747.06,750.86,4691.0,740.2519,745.0081,740.2519,744.0173,4691.0
2024-07-31 10:20:00,751.0,752.79,751.0,751.43,1369.0,744.156,745.9297,744.156,744.5821,1369.0
2024-07-31 10:30:00,751.74,753.47,751.74,751.95,1203.0,744.8892,746.6035,744.8892,745.0973,1203.0
2024-07-31 10:40:00,753.69,754.8,753.55,753.65,1400.0,746.8215,747.9213,746.6827,746.7818,1400.0
2024-07-31 10:50:00,752.47,753.25,747.87,753.25,3808.0,745.6126,746.3855,741.0545,746.3855,3808.0
2024-07-31 11:00:00,752.38,754.7,752.38,754.7,3531.0,745.5234,747.8223,745.5234,747.8223,3531.0
2024-07-31 11:10:00,754.74,756.64,753.56,756.56,5678.0,747.8619,749.7446,746.6926,749.6653,5678.0
2024-07-31 11:20:00,756.58,757.73,755.0,756.15,2695.0,749.6851,750.8246,748.1195,749.259,2695.0
2024-07-31 11:30:00,756.63,759.05,756.62,757.23,1879.0,749.7347,752.1326,749.7248,750.3292,1879.0
2024-07-31 11:40:00,757.1,758.24,755.96,757.99,3339.0,750.2004,751.33,749.0708,751.0823,3339.0
2024-07-31 11:50:00,758.79,759.04,757.23,758.08,1300.0,751.875,752.1227,750.3292,751.1715,1300.0
2024-07-31 12:00:00,759.23,760.02,757.64,758.49,2100.0,752.311,753.0938,750.7355,751.5777,2100.0
2024-07-31 12:10:00,759.39,759.74,758.9,758.95,1184.0,752.4695,752.8163,751.984,752.0335,1184.0
2024-07-31 12:20:00,759.17,761.0,758.57,759.88,2708.0,752.2515,754.0648,751.657,752.955,2708.0
2024-07-31 12:30:00,760.16,761.84,759.6,759.89,1696.0,753.2325,754.8972,752.6776,752.965,1696.0
2024-07-31 12:40:00,761.58,762.97,761.21,762.15,975.0,754.6396,756.0169,754.2729,755.2044,975.0
2024-07-31 12:50:00,762.12,762.14,760.84,762.14,3339.0,755.1746,755.1945,753.9063,755.1945,3339.0
2024-07-31 13:00:00,762.13,763.46,762.13,762.85,4268.0,755.1845,756.5024,755.1845,755.898,4268.0
2024-07-31 13:10:00,763.51,763.7,761.39,761.39,5234.0,756.552,756.7402,754.4513,754.4513,5234.0
2024-07-31 13:20:00,760.84,761.62,760.19,761.61,1550.0,753.9063,754.6792,753.2622,754.6693,1550.0
2024-07-31 13:30:00,759.58,759.58,755.86,756.2,4344.0,752.6578,752.6578,748.9717,749.3086,4344.0
2024-07-31 13:40:00,755.22,755.64,755.0,755.64,1033.0,748.3375,748.7537,748.1195,748.7537,1033.0
2024-07-31 13:50:00,755.43,757.55,755.43,756.15,1400.0,748.5456,750.6463,748.5456,749.259,1400.0
2024-07-31 14:00:00,756.45,757.55,754.37,756.8,3204.0,749.5563,750.6463,747.4953,749.9031,3204.0
2024-07-31 14:10:00,757.36,757.36,755.61,757.27,1629.0,750.458,750.458,748.724,750.3688,1629.0
2024-07-31 14:20:00,756.89,758.0,755.87,757.29,1051.0,749.9923,751.0922,748.9816,750.3887,1051.0
2024-07-31 14:30:00,757.68,760.11,756.62,758.1,4340.0,750.7751,753.183,749.7248,751.1913,4340.0
2024-07-31 14:40:00,759.81,767.26,759.31,767.26,8499.0,752.8857,760.2678,752.3902,760.2678,8499.0
2024-07-31 14:50:00,769.51,773.39,769.51,773.28,8061.0,762.4973,766.3419,762.4973,766.2329,8061.0
2024-07-31 15:00:00,773.61,773.61,768.13,768.13,9137.0,766.5599,766.5599,761.1299,761.1299,9137.0
2024-07-31 15:10:00,768.7,768.7,763.86,764.56,7681.0,761.6947,761.6947,756.8988,757.5924,7681.0
2024-07-31 15:20:00,763.02,766.6,759.05,759.08,6243.0,756.0664,759.6138,752.1326,752.1623,6243.0
2024-07-31 15:30:00,758.22,760.96,757.0,758.21,5572.0,751.3102,754.0252,750.1013,751.3003,5572.0
2024-07-31 15:40:00,758.91,762.62,758.9,761.84,7927.0,751.9939,755.6701,751.984,754.8972,7927.0
2024-07-31 15:50:00,761.27,762.8,752.87,757.27,48518.0,754.3324,755.8484,746.0089,750.3688,48518.0
2024-08-01 09:30:00,756.63,757.1,745.78,757.1,7756.0,749.7347,750.2004,738.9835,750.2004,7756.0
2024-08-01 09:40:00,755.74,757.34,753.62,755.6,3347.0,748.8528,750.4382,746.7521,748.7141,3347.0
2024-08-01 09:50:00,753.63,753.63,747.0,747.56,3143.0,746.762,746.762,740.1924,740.7473,3143.0
2024-08-01 10:00:00,745.37,746.97,739.33,739.34,10347.0,738.5773,740.1627,732.5923,732.6022,10347.0
2024-08-01 10:10:00,740.63,740.84,734.02,734.02,9992.0,733.8805,734.0886,727.3307,727.3307,9992.0
2024-08-01 10:20:00,733.89,733.94,731.05,732.66,6754.0,727.2019,727.2514,724.3878,725.9831,6754.0
2024-08-01 10:30:00,732.63,735.55,730.57,732.71,8851.0,725.9534,728.8468,723.9122,726.0327,8851.0
2024-08-01 10:40:00,733.25,733.25,726.17,726.17,9993.0,726.5677,726.5677,719.5523,719.5523,9993.0
2024-08-01 10:50:00,727.08,728.01,723.87,724.28,13776.0,720.454,721.3755,717.2732,717.6795,13776.0
2024-08-01 11:00:00,724.92,724.92,718.85,722.72,10877.0,718.3136,718.3136,712.299,716.1337,10877.0
2024-08-01 11:10:00,722.72,725.02,720.0,723.92,12627.0,716.1337,718.4127,713.4385,717.3228,12627.0
2024-08-01 11:20:00,722.32,724.11,718.55,724.11,3950.0,715.7373,717.511,712.0017,717.511,3950.0
2024-08-01 11:30:00,724.12,724.12,719.17,720.16,5371.0,717.5209,717.5209,712.616,713.597,5371.0
2024-08-01 11:40:00,720.2,720.2,715.01,716.07,12609.0,713.6367,713.6367,708.494,709.5443,12609.0
2024-08-01 11:50:00,717.19,720.2,715.7,719.06,6667.0,710.6541,713.6367,709.1777,712.5071,6667.0
2024-08-01 12:00:00,720.07,724.88,719.32,723.64,2320.0,713.5078,718.274,712.7647,717.0453,2320.0
2024-08-01 12:10:00,722.74,724.56,722.74,724.56,800.0,716.1535,717.9569,716.1535,717.9569,800.0
2024-08-01 12:20:00,723.28,723.28,721.0,723.19,4404.0,716.6886,716.6886,714.4294,716.5994,4404.0
2024-08-01 12:30:00,721.9,721.9,719.12,719.74,1939.0,715.3212,715.3212,712.5665,713.1809,1939.0
2024-08-01 12:40:00,719.78,720.32,719.0,719.24,2643.0,713.2205,713.7556,712.4476,712.6854,2643.0
2024-08-01 12:50:00,719.12,720.83,717.88,720.83,3398.0,712.5665,714.2609,711.3378,714.2609,3398.0
2024-08-01 13:00:00,720.14,720.49,718.56,718.63,2246.0,713.5772,713.924,712.0116,712.081,2246.0
2024-08-01 13:10:00,719.22,719.98,717.98,718.61,2305.0,712.6656,713.4187,711.4369,712.0612,2305.0
2024-08-01 13:20:00,717.6,718.0,716.32,717.63,3263.0,711.0604,711.4567,709.792,711.0901,3263.0
2024-08-01 13:30:00,717.08,718.69,717.04,717.55,3563.0,710.5451,712.1404,710.5055,711.0108,3563.0
2024-08-01 13:40:00,717.84,718.58,716.02,716.4,3836.0,711.2982,712.0314,709.4948,709.8713,3836.0
2024-08-01 13:50:00,716.87,720.64,716.87,720.64,1353.0,710.337,714.0727,710.337,714.0727,1353.0
2024-08-01 14:00:00,721.04,721.06,718.06,718.37,2607.0,714.469,714.4888,711.5162,711.8233,2607.0
2024-08-01 14:10:00,718.35,718.35,715.68,715.68,2908.0,711.8035,711.8035,709.1579,709.1579,2908.0
2024-08-01 14:20:00,716.16,718.03,714.6,715.66,7141.0,709.6335,711.4864,708.0877,709.138,7141.0
2024-08-01 14:30:00,715.62,716.2,714.68,715.48,4754.0,709.0984,709.6731,708.167,708.9597,4754.0
2024-08-01 14:40:00,715.48,716.58,711.02,712.79,9706.0,708.9597,710.0497,704.5403,706.2942,9706.0
2024-08-01 14:50:00,712.79,714.27,712.19,713.54,4256.0,706.2942,707.7607,705.6997,707.0374,4256.0
2024-08-01 15:00:00,713.11,714.15,710.18,711.02,6349.0,706.6113,707.6418,703.708,704.5403,6349.0
2024-08-01 15:10:00,711.4,713.61,711.3,713.61,3269.0,704.9169,707.1067,704.8178,707.1067,3269.0
2024-08-01 15:20:00,713.75,715.89,712.8,715.05,5462.0,707.2454,709.3659,706.3041,708.5336,5462.0
2024-08-01 15:30:00,716.09,717.67,715.96,717.25,6485.0,709.5641,711.1297,709.4353,710.7135,6485.0
2024-08-01 15:40:00,716.83,717.31,714.12,716.86,8685.0,710.2974,710.773,707.6121,710.3271,8685.0
2024-08-01 15:50:00,717.39,721.41,715.0,716.18,36691.0,710.8523,714.8356,708.4841,709.6533,36691.0
2024-08-02 09:30:00,690.0,691.95,667.12,667.12,35807.0,683.7119,685.6441,661.0404,661.0404,35807.0
2024-08-02 09:40:00,668.49,676.87,668.01,676.87,36042.0,662.3979,670.7015,661.9223,670.7015,36042.0
2024-08-02 09:50:00,677.3,684.29,671.16,671.44,28871.0,671.1276,678.0539,665.0436,665.321,28871.0
2024-08-02 10:00:00,672.58,680.33,670.38,670.91,15934.0,666.4506,674.13,664.2707,664.7959,15934.0
2024-08-02 10:10:00,673.19,673.19,668.82,669.95,12058.0,667.0551,667.0551,662.7249,663.8446,12058.0
2024-08-02 10:20:00,671.04,674.73,666.54,672.77,15796.0,664.9247,668.581,660.4657,666.6389,15796.0
2024-08-02 10:30:00,672.63,673.32,669.59,672.2,6200.0,666.5002,667.1839,663.4879,666.0741,6200.0
2024-08-02 10:40:00,673.11,675.04,671.25,673.86,7062.0,666.9758,668.8882,665.1328,667.719,7062.0
2024-08-02 10:50:00,675.32,675.32,670.65,671.53,6264.0,669.1657,669.1657,664.5382,665.4102,6264.0
2024-08-02 11:00:00,671.53,672.33,668.76,669.09,12100.0,665.4102,666.2029,662.6654,662.9924,12100.0
2024-08-02 11:10:00,669.09,671.85,667.99,668.72,6813.0,662.9924,665.7273,661.9025,662.6258,6813.0
2024-08-02 11:20:00,667.82,669.01,665.76,666.44,5034.0,661.734,662.9132,659.6928,660.3666,5034.0
2024-08-02 11:30:00,667.68,670.45,667.68,669.9,6473.0,661.5953,664.34,661.5953,663.7951,6473.0
2024-08-02 11:40:00,668.66,675.03,668.65,673.0,13064.0,662.5664,668.8783,662.5564,666.8668,13064.0
2024-08-02 11:50:00,673.61,675.35,671.71,672.23,6141.0,667.4712,669.1954,665.5886,666.1038,6141.0
2024-08-02 12:00:00,672.23,674.26,672.23,673.81,8732.0,666.1038,668.1153,666.1038,667.6694,8732.0
2024-08-02 12:10:00,673.0,674.45,672.32,674.0,4546.0,666.8668,668.3036,666.193,667.8577,4546.0
2024-08-02 12:20:00,674.0,676.31,673.64,675.38,19114.0,667.8577,670.1466,667.501,669.2251,19114.0
2024-08-02 12:30:00,674.31,674.45,671.61,674.0,4381.0,668.1649,668.3036,665.4895,667.8577,4381.0
2024-08-02 12:40:00,674.48,675.16,671.1,672.38,3808.0,668.3333,669.0071,664.9841,666.2525,3808.0
2024-08-02 12:50:00,670.38,670.38,665.59,669.39,5605.0,664.2707,664.2707,659.5243,663.2897,5605.0
2024-08-02 13:00:00,670.44,672.11,668.51,672.05,22064.0,664.3301,665.9849,662.4177,665.9255,22064.0
2024-08-02 13:10:00,671.97,675.03,671.81,672.25,7378.0,665.8462,668.8783,665.6877,666.1236,7378.0
2024-08-02 13:20:00,671.66,672.5,671.3,671.3,4724.0,665.539,666.3714,665.1823,665.1823,4724.0
2024-08-02 13:30:00,670.59,670.59,667.59,668.36,4587.0,664.4788,664.4788,661.5061,662.2691,4587.0
2024-08-02 13:40:00,668.38,669.26,667.07,667.81,8155.0,662.2889,663.1609,660.9908,661.7241,8155.0
2024-08-02 13:50:00,667.81,668.08,665.21,667.68,7793.0,661.7241,661.9916,659.1478,661.5953,7793.0
2024-08-02 14:00:00,667.09,667.09,665.03,665.15,9262.0,661.0107,661.0107,658.9694,659.0883,9262.0
2024-08-02 14:10:00,665.5,666.3,664.06,664.88,7545.0,659.4352,660.2279,658.0083,658.8208,7545.0
2024-08-02 14:20:00,664.79,669.71,664.79,668.23,6299.0,658.7316,663.6068,658.7316,662.1403,6299.0
2024-08-02 14:30:00,668.52,670.37,668.28,669.97,6834.0,662.4276,664.2608,662.1898,663.8644,6834.0
2024-08-02 14:40:00,669.31,669.73,667.71,667.71,17984.0,663.2104,663.6266,661.625,661.625,17984.0
2024-08-02 14:50:00,666.66,668.31,666.04,667.45,6542.0,660.5846,662.2195,659.9702,661.3674,6542.0
2024-08-02 15:00:00,668.58,669.58,667.35,668.66,16424.0,662.4871,663.478,661.2683,662.5664,16424.0
2024-08-02 15:10:00,668.25,669.41,667.75,668.57,14060.0,662.1601,663.3095,661.6646,662.4772,14060.0
2024-08-02 15:20:00,668.45,672.29,667.58,671.38,15246.0,662.3583,666.1633,661.4962,665.2616,15246.0
2024-08-02 15:30:00,672.0,672.34,669.77,669.81,8610.0,665.8759,666.2128,663.6662,663.7059,8610.0
2024-08-02 15:40:00,669.38,674.58,669.36,672.37,9180.0,663.2798,668.4324,663.26,666.2425,9180.0
2024-08-02 15:50:00,671.78,673.81,669.64,671.43,40184.0,665.6579,667.6694,663.5374,665.3111,40184.0
2024-08-05 09:30:00,640.0,646.84,634.3,645.66,40053.0,634.1675,640.9452,628.5195,639.776,40053.0
2024-08-05 09:40:00,648.5,662.66,642.81,658.66,34582.0,642.5901,656.621,636.9519,652.6575,34582.0
2024-08-05 09:50:00,659.0,662.4,654.28,657.5,15847.0,652.9944,656.3634,648.3174,651.5081,15847.0
2024-08-05 10:00:00,658.08,672.39,658.08,662.0,27647.0,652.0828,666.2624,652.0828,655.9671,27647.0
2024-08-05 10:10:00,660.12,662.22,656.94,660.43,14510.0,654.1042,656.185,650.9532,654.4114,14510.0
2024-08-05 10:20:00,658.44,664.92,655.61,657.0,8373.0,652.4395,658.8604,649.6353,651.0126,8373.0
2024-08-05 10:30:00,655.03,669.4,655.03,664.5,5695.0,649.0606,663.2996,649.0606,658.4443,5695.0
2024-08-05 10:40:00,663.0,668.43,662.82,662.82,7508.0,656.9579,662.3385,656.7796,656.7796,7508.0
2024-08-05 10:50:00,662.97,671.26,661.93,665.63,7063.0,656.9282,665.1427,655.8977,659.564,7063.0
2024-08-05 11:00:00,664.51,674.01,662.37,671.97,14152.0,658.4542,667.8676,656.3337,665.8462,14152.0
2024-08-05 11:10:00,671.97,676.28,669.93,673.01,15564.0,665.8462,670.1169,663.8248,666.8767,15564.0
2024-08-05 11:20:00,671.26,674.82,670.49,673.75,5774.0,665.1427,668.6702,664.3797,667.61,5774.0
2024-08-05 11:30:00,673.77,681.59,671.4,679.54,20181.0,667.6298,675.3785,665.2814,673.3472,20181.0
2024-08-05 11:40:00,678.85,681.75,678.37,679.15,7918.0,672.6635,675.5371,672.1879,672.9608,7918.0
2024-08-05 11:50:00,678.77,678.81,676.5,677.84,3193.0,672.5842,672.6239,670.3349,671.6627,3193.0
2024-08-05 12:00:00,678.7,680.62,677.27,679.26,2506.0,672.5149,674.4174,671.0979,673.0698,2506.0
2024-08-05 12:10:00,679.26,683.08,678.17,683.08,3224.0,673.0698,676.8549,671.9897,676.8549,3224.0
2024-08-05 12:20:00,682.11,687.54,682.08,687.39,5785.0,675.8938,681.2743,675.8641,681.1257,5785.0
2024-08-05 12:30:00,687.9,687.98,678.96,679.62,11350.0,681.631,681.7103,672.7725,673.4265,11350.0
2024-08-05 12:40:00,679.3,680.33,676.05,676.05,3429.0,673.1094,674.13,669.889,669.889,3429.0
2024-08-05 12:50:00,676.53,676.53,670.0,672.61,3705.0,670.3646,670.3646,663.8941,666.4804,3705.0
2024-08-05 13:00:00,672.85,673.48,669.66,672.5,2833.0,666.7182,667.3424,663.5572,666.3714,2833.0
2024-08-05 13:10:00,672.6,674.43,671.21,674.15,3439.0,666.4705,668.2838,665.0931,668.0063,3439.0
2024-08-05 13:20:00,674.46,675.56,673.08,674.0,4301.0,668.3135,669.4035,666.9461,667.8577,4301.0
2024-08-05 13:30:00,674.9,676.96,674.9,676.96,2658.0,668.7495,670.7907,668.7495,670.7907,2658.0
2024-08-05 13:40:00,677.49,678.29,675.56,675.88,2318.0,671.3159,672.1086,669.4035,669.7206,2318.0
2024-08-05 13:50:00,675.68,677.08,672.85,674.6,5519.0,669.5224,670.9096,666.7182,668.4522,5519.0
2024-08-05 14:00:00,673.4,673.6,672.1,673.13,2421.0,667.2632,667.4613,665.975,666.9956,2421.0
2024-08-05 14:10:00,673.22,673.22,670.67,672.23,1766.0,667.0848,667.0848,664.558,666.1038,1766.0
2024-08-05 14:20:00,672.3,673.06,671.23,671.73,2144.0,666.1732,666.9263,665.1129,665.6084,2144.0
2024-08-05 14:30:00,671.7,672.75,670.97,671.15,4213.0,665.5787,666.6191,664.8553,665.0337,4213.0
2024-08-05 14:40:00,670.37,671.76,667.81,668.76,6700.0,664.2608,665.6381,661.7241,662.6654,6700.0
2024-08-05 14:50:00,669.55,670.81,668.47,668.48,1496.0,663.4482,664.6968,662.3781,662.388,1496.0
2024-08-05 15:00:00,669.0,670.13,667.32,667.93,5623.0,662.9033,664.023,661.2386,661.843,5623.0
2024-08-05 15:10:00,667.7,668.85,667.32,668.63,6278.0,661.6151,662.7546,661.2386,662.5366,6278.0
2024-08-05 15:20:00,668.84,670.89,668.84,670.88,3201.0,662.7447,664.776,662.7447,664.7661,3201.0
2024-08-05 15:30:00,670.88,672.0,669.09,669.6,8676.0,664.7661,665.8759,662.9924,663.4978,8676.0
2024-08-05 15:40:00,669.51,669.68,667.35,668.38,15515.0,663.4086,663.5771,661.2683,662.2889,15515.0
2024-08-05 15:50:00,668.73,673.67,667.5,668.71,48007.0,662.6357,667.5307,661.4169,662.6159,48007.0
2024-08-06 09:30:00,672.75,673.15,663.79,669.05,13614.0,666.6191,667.0154,657.7407,662.9528,13614.0
2024-08-06 09:40:00,670.74,677.45,667.41,677.45,3167.0,664.6274,671.2763,661.3277,671.2763,3167.0
2024-08-06 09:50:00,679.58,691.12,679.07,687.51,8155.0,673.3868,684.8217,672.8815,681.2446,8155.0
2024-08-06 10:00:00,688.25,689.5,682.26,684.56,12033.0,681.9778,683.2164,676.0424,678.3215,12033.0
2024-08-06 10:10:00,686.31,686.72,684.23,686.02,1265.0,680.0555,680.4618,677.9945,679.7682,1265.0
2024-08-06 10:20:00,686.45,692.95,686.09,688.69,6495.0,680.1942,686.635,679.8375,682.4138,6495.0
2024-08-06 10:30:00,689.36,691.96,687.74,689.37,5125.0,683.0777,685.654,681.4725,683.0876,5125.0
2024-08-06 10:40:00,690.68,699.03,690.68,697.36,3484.0,684.3857,692.6596,684.3857,691.0048,3484.0
2024-08-06 10:50:00,696.22,697.34,690.04,692.5,4772.0,689.8752,690.985,683.7515,686.1891,4772.0
2024-08-06 11:00:00,690.27,692.93,687.78,688.36,1012.0,683.9794,686.6152,681.5121,682.0868,1012.0
2024-08-06 11:10:00,689.79,689.79,681.53,681.53,4881.0,683.5038,683.5038,675.3191,675.3191,4881.0
2024-08-06 11:20:00,679.38,681.24,676.77,677.3,3595.0,673.1887,675.0317,670.6024,671.1276,3595.0
2024-08-06 11:30:00,677.62,681.98,677.03,681.23,1439.0,671.4447,675.765,670.8601,675.0218,1439.0
2024-08-06 11:40:00,681.06,682.0,678.35,681.5,2274.0,674.8534,675.7848,672.168,675.2893,2274.0
2024-08-06 11:50:00,683.93,685.19,682.13,684.29,5295.0,677.6972,678.9457,675.9136,678.0539,5295.0
2024-08-06 12:00:00,683.5,685.69,682.9,685.69,554.0,677.2711,679.4412,676.6766,679.4412,554.0
2024-08-06 12:10:00,686.8,688.0,686.67,686.67,730.0,680.541,681.7301,680.4122,680.4122,730.0
2024-08-06 12:20:00,685.24,685.24,684.02,684.02,2020.0,678.9953,678.9953,677.7864,677.7864,2020.0
2024-08-06 12:30:00,684.02,684.62,682.85,684.17,1050.0,677.7864,678.3809,676.627,677.935,1050.0
2024-08-06 12:40:00,686.51,686.84,685.0,685.0,2862.0,680.2537,680.5807,678.7574,678.7574,2862.0
2024-08-06 12:50:00,686.85,688.19,686.85,687.48,600.0,680.5906,681.9184,680.5906,681.2148,600.0
2024-08-06 13:00:00,687.0,690.0,687.0,688.25,1084.0,680.7392,683.7119,680.7392,681.9778,1084.0
2024-08-06 13:10:00,688.39,688.4,686.63,686.63,620.0,682.1166,682.1265,680.3726,680.3726,620.0
2024-08-06 13:20:00,686.56,688.56,686.56,687.62,805.0,680.3032,682.285,680.3032,681.3536,805.0
2024-08-06 13:30:00,690.12,691.65,689.68,690.24,1766.0,683.8308,685.3468,683.3948,683.9497,1766.0
2024-08-06 13:40:00,690.29,690.29,686.24,688.72,2259.0,683.9992,683.9992,679.9861,682.4435,2259.0
2024-08-06 13:50:00,689.5,690.29,688.72,688.72,999.0,683.2164,683.9992,682.4435,682.4435,999.0
2024-08-06 14:00:00,687.49,687.95,686.18,686.18,567.0,681.2248,681.6806,679.9267,679.9267,567.0
2024-08-06 14:10:00,687.94,687.99,686.35,687.29,1216.0,681.6707,681.7202,680.0951,681.0266,1216.0
2024-08-06 14:20:00,688.5,691.26,688.07,691.26,1876.0,682.2256,684.9604,681.7995,684.9604,1876.0
2024-08-06 14:30:00,690.48,693.74,690.05,691.5,4247.0,684.1875,687.4178,683.7614,685.1982,4247.0
2024-08-06 14:40:00,691.54,691.65,690.97,690.97,950.0,685.2378,685.3468,684.673,684.673,950.0
2024-08-06 14:50:00,692.67,692.89,687.72,688.31,4011.0,686.3575,686.5755,681.4527,682.0373,4011.0
2024-08-06 15:00:00,687.1,687.74,681.25,683.88,5910.0,680.8383,681.4725,675.0416,677.6477,5910.0
2024-08-06 15:10:00,683.92,687.13,683.9,686.56,6145.0,677.6873,680.868,677.6675,680.3032,6145.0
2024-08-06 15:20:00,686.79,692.32,685.48,690.58,3627.0,680.5311,686.0107,679.2331,684.2866,3627.0
2024-08-06 15:30:00,690.35,690.65,689.02,689.02,3438.0,684.0587,684.356,682.7408,682.7408,3438.0
2024-08-06 15:40:00,689.73,689.73,682.03,684.53,5137.0,683.4443,683.4443,675.8145,678.2917,5137.0
2024-08-06 15:50:00,684.06,685.01,679.35,681.79,13452.0,677.826,678.7674,673.1589,675.5767,13452.0
2024-08-07 09:30:00,694.75,694.75,689.57,693.93,4637.0,688.4186,688.4186,683.2858,687.6061,4637.0
2024-08-07 09:40:00,694.46,699.98,694.46,697.64,4221.0,688.1312,693.6009,688.1312,691.2823,4221.0
2024-08-07 09:50:00,699.72,699.98,691.95,691.95,3436.0,693.3433,693.6009,685.6441,685.6441,3436.0
2024-08-07 10:00:00,694.78,695.0,689.49,691.19,820.0,688.4483,688.6663,683.2065,684.891,820.0
2024-08-07 10:10:00,691.21,691.21,684.11,684.11,3173.0,684.9109,684.9109,677.8756,677.8756,3173.0
2024-08-07 10:20:00,685.85,686.93,681.97,681.98,2201.0,679.5997,680.6699,675.7551,675.765,2201.0
2024-08-07 10:30:00,683.17,684.66,682.25,684.11,1110.0,676.9441,678.4205,676.0325,677.8756,1110.0
2024-08-07 10:40:00,683.77,689.41,683.77,688.86,2295.0,677.5387,683.1273,677.5387,682.5823,2295.0
2024-08-07 10:50:00,690.62,690.62,685.73,686.39,1340.0,684.3262,684.3262,679.4808,680.1348,1340.0
2024-08-07 11:00:00,687.57,687.64,684.16,687.64,1281.0,681.304,681.3734,677.9251,681.3734,1281.0
2024-08-07 11:10:00,686.52,686.52,683.12,683.12,1625.0,680.2636,680.2636,676.8946,676.8946,1625.0
2024-08-07 11:20:00,684.39,684.39,683.0,683.0,661.0,678.153,678.153,676.7757,676.7757,661.0
2024-08-07 11:30:00,682.65,684.95,682.15,682.15,1342.0,676.4289,678.7079,675.9334,675.9334,1342.0
2024-08-07 11:40:00,682.0,682.92,677.15,677.94,2086.0,675.7848,676.6964,670.979,671.7618,2086.0
2024-08-07 11:50:00,678.7,679.53,676.13,676.13,1308.0,672.5149,673.3373,669.9683,669.9683,1308.0
2024-08-07 12:00:00,677.07,677.07,672.66,674.33,5765.0,670.8997,670.8997,666.5299,668.1847,5765.0
2024-08-07 12:10:00,674.14,676.18,673.44,675.21,4273.0,667.9964,670.0178,667.3028,669.0567,4273.0
2024-08-07 12:20:00,674.94,676.18,673.89,675.79,7750.0,668.7891,670.0178,667.7487,669.6314,7750.0
2024-08-07 12:30:00,675.4,675.61,675.18,675.61,1016.0,669.2449,669.453,669.0269,669.453,1016.0
2024-08-07 12:40:00,674.26,674.42,672.38,672.38,2700.0,668.1153,668.2739,666.2525,666.2525,2700.0
2024-08-07 12:50:00,672.95,672.95,670.38,671.56,2934.0,666.8173,666.8173,664.2707,665.4399,2934.0
2024-08-07 13:00:00,671.1,672.54,670.0,670.0,3105.0,664.9841,666.411,663.8941,663.8941,3105.0
2024-08-07 13:10:00,668.12,668.94,667.0,667.03,1341.0,662.0313,662.8438,660.9215,660.9512,1341.0
2024-08-07 13:20:00,668.14,672.0,667.58,670.57,3368.0,662.0511,665.8759,661.4962,664.459,3368.0
2024-08-07 13:30:00,669.84,672.28,669.28,671.1,3385.0,663.7356,666.1534,663.1807,664.9841,3385.0
2024-08-07 13:40:00,670.95,670.95,668.35,668.35,3697.0,664.8355,664.8355,662.2592,662.2592,3697.0
2024-08-07 13:50:00,668.88,669.51,667.83,669.13,1528.0,662.7844,663.4086,661.7439,663.0321,1528.0
2024-08-07 14:00:00,669.83,670.09,667.57,668.21,2791.0,663.7257,663.9833,661.4863,662.1205,2791.0
2024-08-07 14:10:00,666.51,667.11,665.28,665.28,2696.0,660.436,661.0305,659.2172,659.2172,2696.0
2024-08-07 14:20:00,666.1,666.45,663.93,665.38,1870.0,660.0297,660.3765,657.8795,659.3162,1870.0
2024-08-07 14:30:00,665.02,666.19,664.24,664.49,4885.0,658.9595,660.1189,658.1866,658.4344,4885.0
2024-08-07 14:40:00,665.06,666.32,663.06,664.05,8608.0,658.9992,660.2477,657.0174,657.9984,8608.0
2024-08-07 14:50:00,663.37,665.5,663.25,665.35,4814.0,657.3246,659.4352,657.2057,659.2865,4814.0
2024-08-07 15:00:00,664.38,668.57,664.35,668.57,9834.0,658.3254,662.4772,658.2956,662.4772,9834.0
2024-08-07 15:10:00,668.8,670.67,667.56,669.7,6469.0,662.7051,664.558,661.4764,663.5969,6469.0
2024-08-07 15:20:00,669.99,670.98,668.28,670.91,5047.0,663.8842,664.8652,662.1898,664.7959,5047.0
2024-08-07 15:30:00,670.91,671.66,669.26,670.57,9155.0,664.7959,665.539,663.1609,664.459,9155.0
2024-08-07 15:40:00,670.05,670.68,666.74,667.98,8582.0,663.9437,664.5679,660.6639,661.8926,8582.0
2024-08-07 15:50:00,667.29,667.29,660.81,661.59,34052.0,661.2088,661.2088,654.7879,655.5608,34052.0
2024-08-08 09:30:00,674.41,681.87,665.81,679.0,12232.0,668.264,675.656,659.7423,672.8121,12232.0
2024-08-08 09:40:00,679.0,685.0,677.1,684.78,10766.0,672.8121,678.7574,670.9294,678.5395,10766.0
2024-08-08 09:50:00,681.29,691.55,681.29,688.41,8457.0,675.0813,685.2478,675.0813,682.1364,8457.0
2024-08-08 10:00:00,686.7,689.98,682.63,684.21,3867.0,680.442,683.6921,676.409,677.9746,3867.0
2024-08-08 10:10:00,685.89,687.36,683.05,686.5,3553.0,679.6393,681.0959,676.8252,680.2438,3553.0
2024-08-08 10:20:00,685.57,690.28,685.54,689.97,5069.0,679.3223,683.9893,679.2925,683.6822,5069.0
2024-08-08 10:30:00,689.7,691.0,688.91,690.98,2946.0,683.4146,684.7028,682.6318,684.6829,2946.0
2024-08-08 10:40:00,689.29,689.29,686.59,689.11,3015.0,683.0084,683.0084,680.333,682.83,3015.0
2024-08-08 10:50:00,689.07,690.6,687.56,690.59,1800.0,682.7904,684.3064,681.2941,684.2965,1800.0
2024-08-08 11:00:00,690.62,690.96,688.7,690.01,3126.0,684.3262,684.6631,682.4237,683.7218,3126.0
2024-08-08 11:10:00,690.07,690.07,688.08,688.08,2532.0,683.7812,683.7812,681.8094,681.8094,2532.0
2024-08-08 11:20:00,688.8,691.11,688.07,689.48,2201.0,682.5228,684.8118,681.7995,683.1966,2201.0
2024-08-08 11:30:00,688.37,688.62,685.42,685.77,1421.0,682.0967,682.3445,679.1736,679.5204,1421.0
2024-08-08 11:40:00,685.91,686.0,685.08,685.48,800.0,679.6592,679.7483,678.8367,679.2331,800.0
2024-08-08 11:50:00,684.5,685.16,684.12,684.33,1621.0,678.262,678.916,677.8855,678.0936,1621.0
2024-08-08 12:00:00,684.56,686.36,684.54,685.54,3100.0,678.3215,680.1051,678.3016,679.2925,3100.0
2024-08-08 12:10:00,685.37,685.37,683.9,683.91,1645.0,679.1241,679.1241,677.6675,677.6774,1645.0
2024-08-08 12:20:00,684.0,685.19,683.93,684.25,3047.0,677.7666,678.9457,677.6972,678.0143,3047.0
2024-08-08 12:30:00,682.03,682.03,681.02,681.2,500.0,675.8145,675.8145,674.8137,674.9921,500.0
2024-08-08 12:40:00,681.29,683.25,680.91,683.24,5044.0,675.0813,677.0234,674.7047,677.0135,5044.0
2024-08-08 12:50:00,684.31,684.57,682.11,682.12,700.0,678.0737,678.3314,675.8938,675.9037,700.0
2024-08-08 13:00:00,681.76,682.97,679.96,682.97,1946.0,675.547,676.7459,673.7634,676.7459,1946.0
2024-08-08 13:10:00,684.29,684.81,684.29,684.81,369.0,678.0539,678.5692,678.0539,678.5692,369.0
2024-08-08 13:20:00,684.91,688.8,684.9,688.8,1857.0,678.6683,682.5228,678.6584,682.5228,1857.0
2024-08-08 13:30:00,690.0,690.45,688.27,689.12,3802.0,683.7119,684.1578,681.9976,682.8399,3802.0
2024-08-08 13:40:00,689.61,690.05,688.94,688.94,400.0,683.3254,683.7614,682.6615,682.6615,400.0
2024-08-08 13:50:00,688.25,689.02,686.72,688.22,2476.0,681.9778,682.7408,680.4618,681.9481,2476.0
2024-08-08 14:00:00,688.61,689.97,687.27,688.15,1661.0,682.3345,683.6822,681.0068,681.8787,1661.0
2024-08-08 14:10:00,688.46,688.46,687.39,687.58,1442.0,682.1859,682.1859,681.1257,681.3139,1442.0
2024-08-08 14:20:00,688.59,689.66,687.38,688.23,2066.0,682.3147,683.375,681.1158,681.958,2066.0
2024-08-08 14:30:00,688.2,689.18,687.98,688.75,2215.0,681.9283,682.8994,681.7103,682.4733,2215.0
2024-08-08 14:40:00,687.48,689.27,686.17,688.47,1733.0,681.2148,682.9885,679.9168,682.1958,1733.0
2024-08-08 14:50:00,687.72,689.55,686.64,687.56,2400.0,681.4527,683.266,680.3825,681.2941,2400.0
2024-08-08 15:00:00,687.47,687.95,685.89,687.95,2824.0,681.2049,681.6806,679.6393,681.6806,2824.0
2024-08-08 15:10:00,688.22,689.4,687.49,688.92,11787.0,681.9481,683.1173,681.2248,682.6417,11787.0
2024-08-08 15:20:00,688.5,689.88,687.73,687.95,17299.0,682.2256,683.593,681.4626,681.6806,17299.0
2024-08-08 15:30:00,686.73,687.04,683.53,683.53,7599.0,680.4717,680.7789,677.3008,677.3008,7599.0
2024-08-08 15:40:00,683.67,688.27,683.5,687.47,9890.0,677.4396,681.9976,677.2711,681.2049,9890.0
2024-08-08 15:50:00,687.0,690.41,684.96,688.78,24069.0,680.7392,684.1181,678.7178,682.503,24069.0
2024-08-09 09:30:00,688.79,690.12,688.79,689.84,4658.0,682.5129,683.8308,682.5129,683.5533,4658.0
2024-08-09 09:40:00,689.84,689.84,684.99,684.99,1889.0,683.5533,683.5533,678.7475,678.7475,1889.0
2024-08-09 09:50:00,684.08,687.88,681.67,685.95,2637.0,677.8458,681.6112,675.4578,679.6988,2637.0
2024-08-09 10:00:00,684.38,690.8,684.0,688.31,4897.0,678.1431,684.5046,677.7666,682.0373,4897.0
2024-08-09 10:10:00,689.0,691.13,689.0,691.13,483.0,682.721,684.8316,682.721,684.8316,483.0
2024-08-09 10:20:00,691.13,691.46,688.45,691.11,3771.0,684.8316,685.1586,682.176,684.8118,3771.0
2024-08-09 10:30:00,691.38,693.35,689.75,693.0,2350.0,685.0793,687.0314,683.4642,686.6845,2350.0
2024-08-09 10:40:00,693.73,696.62,692.87,696.04,7197.0,687.4079,690.2716,686.5557,689.6968,7197.0
2024-08-09 10:50:00,695.99,700.57,695.99,697.27,6162.0,689.6473,694.1856,689.6473,690.9156,6162.0
2024-08-09 11:00:00,697.79,701.29,697.79,700.29,1951.0,691.4309,694.899,691.4309,693.9081,1951.0
2024-08-09 11:10:00,699.34,699.89,697.47,699.04,1866.0,692.9668,693.5118,691.1138,692.6695,1866.0
2024-08-09 11:20:00,699.3,699.3,696.18,696.56,4297.0,692.9271,692.9271,689.8356,690.2121,4297.0
2024-08-09 11:30:00,695.63,697.45,694.83,695.05,2394.0,689.2906,691.094,688.4979,688.7159,2394.0
2024-08-09 11:40:00,695.37,696.67,695.01,696.67,1349.0,689.0329,690.3211,688.6762,690.3211,1349.0
2024-08-09 11:50:00,696.69,698.0,694.92,695.27,3199.0,690.3409,691.639,688.587,688.9339,3199.0
2024-08-09 12:00:00,695.56,695.56,694.4,695.26,900.0,689.2212,689.2212,688.0718,688.9239,900.0
2024-08-09 12:10:00,695.29,695.89,694.24,694.24,3786.0,688.9537,689.5482,687.9132,687.9132,3786.0
2024-08-09 12:20:00,693.72,695.44,693.29,695.33,1986.0,687.398,689.1023,686.9719,688.9933,1986.0
2024-08-09 12:30:00,695.84,697.45,694.3,696.57,3278.0,689.4987,691.094,687.9727,690.222,3278.0
2024-08-09 12:40:00,696.79,696.83,695.0,696.13,1946.0,690.44,690.4796,688.6663,689.786,1946.0
2024-08-09 12:50:00,696.11,696.11,695.07,695.53,720.0,689.7662,689.7662,688.7357,689.1915,720.0
2024-08-09 13:00:00,695.37,697.24,695.36,697.24,1668.0,689.0329,690.8859,689.023,690.8859,1668.0
2024-08-09 13:10:00,697.68,698.8,697.02,698.0,2524.0,691.3219,692.4317,690.6679,691.639,2524.0
2024-08-09 13:20:00,697.9,700.0,697.9,700.0,2904.0,691.5399,693.6207,691.5399,693.6207,2904.0
2024-08-09 13:30:00,700.0,700.19,698.35,700.04,2500.0,693.6207,693.809,691.9858,693.6604,2500.0
2024-08-09 13:40:00,699.74,700.15,696.59,697.07,2600.0,693.3631,693.7694,690.2418,690.7175,2600.0
2024-08-09 13:50:00,697.09,697.09,695.0,695.6,1220.0,690.7373,690.7373,688.6663,689.2608,1220.0
2024-08-09 14:00:00,694.72,695.29,693.72,694.81,6700.0,688.3889,688.9537,687.398,688.478,6700.0
2024-08-09 14:10:00,694.69,694.69,692.41,692.64,3005.0,688.3591,688.3591,686.0999,686.3278,3005.0
2024-08-09 14:20:00,692.63,692.91,692.05,692.32,1600.0,686.3179,686.5954,685.7432,686.0107,1600.0
2024-08-09 14:30:00,692.32,694.58,692.29,692.92,2245.0,686.0107,688.2501,685.981,686.6053,2245.0
2024-08-09 14:40:00,695.0,695.0,693.13,694.78,700.0,688.6663,688.6663,686.8134,688.4483,700.0
2024-08-09 14:50:00,694.89,695.08,693.82,693.82,4031.0,688.5573,688.7456,687.4971,687.4971,4031.0
2024-08-09 15:00:00,694.42,694.65,694.2,694.23,1000.0,688.0916,688.3195,687.8736,687.9033,1000.0
2024-08-09 15:10:00,695.69,695.83,694.27,695.83,4964.0,689.35,689.4888,687.943,689.4888,4964.0
2024-08-09 15:20:00,695.74,696.04,693.66,696.03,3244.0,689.3996,689.6968,687.3385,689.6869,3244.0
2024-08-09 15:30:00,696.03,696.49,695.03,695.31,6420.0,689.6869,690.1427,688.696,688.9735,6420.0
2024-08-09 15:40:00,695.97,697.5,694.58,697.24,6547.0,689.6275,691.1435,688.2501,690.8859,6547.0
2024-08-09 15:50:00,697.5,698.12,695.07,697.34,17781.0,691.1435,691.7579,688.7357,690.985,17781.0
2024-08-12 09:30:00,695.83,696.01,695.11,696.0,2973.0,689.4888,689.6671,688.7753,689.6572,2973.0
2024-08-12 09:40:00,694.01,694.65,692.1,692.1,2339.0,687.6853,688.3195,685.7927,685.7927,2339.0
2024-08-12 09:50:00,694.85,694.85,688.39,688.39,610.0,688.5177,688.5177,682.1166,682.1166,610.0
2024-08-12 10:00:00,687.89,694.08,686.82,692.93,1846.0,681.6211,687.7547,680.5609,686.6152,1846.0
2024-08-12 10:10:00,692.81,696.36,692.81,696.36,2035.0,686.4963,690.0139,686.4963,690.0139,2035.0
2024-08-12 10:20:00,695.2,696.38,694.3,696.12,2009.0,688.8645,690.0337,687.9727,689.7761,2009.0
2024-08-12 10:30:00,698.0,698.91,698.0,698.91,300.0,691.639,692.5407,691.639,692.5407,300.0
2024-08-12 10:40:00,698.38,698.38,696.05,696.05,876.0,692.0155,692.0155,689.7067,689.7067,876.0
2024-08-12 10:50:00,696.26,697.38,696.26,696.32,700.0,689.9148,691.0246,689.9148,689.9743,700.0
2024-08-12 11:00:00,696.56,696.56,695.25,695.25,337.0,690.2121,690.2121,688.914,688.914,337.0
2024-08-12 11:10:00,695.92,695.92,693.94,693.94,600.0,689.5779,689.5779,687.616,687.616,600.0
2024-08-12 11:20:00,695.31,695.31,687.79,690.16,1500.0,688.9735,688.9735,681.522,683.8704,1500.0
2024-08-12 11:30:00,689.9,690.65,689.49,689.49,1066.0,683.6128,684.356,683.2065,683.2065,1066.0
2024-08-12 11:40:00,689.91,691.43,689.91,691.43,200.0,683.6227,685.1288,683.6227,685.1288,200.0
2024-08-12 11:50:00,694.19,694.19,693.53,693.53,300.0,687.8637,687.8637,687.2097,687.2097,300.0
2024-08-12 12:00:00,693.87,694.46,693.06,693.06,506.0,687.5466,688.1312,686.744,686.744,506.0
2024-08-12 12:10:00,694.5,694.51,692.33,693.2,1050.0,688.1709,688.1808,686.0206,686.8827,1050.0
2024-08-12 12:20:00,693.2,693.45,691.99,692.0,1482.0,686.8827,687.1304,685.6837,685.6937,1482.0
2024-08-12 12:30:00,693.1,693.1,692.48,692.49,500.0,686.7836,686.7836,686.1693,686.1792,500.0
2024-08-12 12:40:00,692.87,692.87,692.65,692.65,243.0,686.5557,686.5557,686.3377,686.3377,243.0
2024-08-12 12:50:00,692.49,692.49,688.61,690.64,3150.0,686.1792,686.1792,682.3345,684.346,3150.0
2024-08-12 13:00:00,689.11,689.11,687.32,687.33,1168.0,682.83,682.83,681.0563,681.0662,1168.0
2024-08-12 13:10:00,687.3,688.77,686.62,688.7,1374.0,681.0365,682.4931,680.3627,682.4237,1374.0
2024-08-12 13:20:00,689.47,689.47,686.49,687.99,2407.0,683.1867,683.1867,680.2339,681.7202,2407.0
2024-08-12 13:30:00,688.55,689.11,687.7,687.7,2662.0,682.2751,682.83,681.4328,681.4328,2662.0
2024-08-12 13:40:00,688.1,688.21,687.09,687.21,1230.0,681.8292,681.9382,680.8284,680.9473,1230.0
2024-08-12 13:50:00,686.16,687.22,685.72,686.62,2886.0,679.9069,680.9572,679.4709,680.3627,2886.0
2024-08-12 14:00:00,687.36,687.78,687.36,687.78,668.0,681.0959,681.5121,681.0959,681.5121,668.0
2024-08-12 14:10:00,687.36,688.18,686.04,688.18,1166.0,681.0959,681.9085,679.788,681.9085,1166.0
2024-08-12 14:20:00,688.79,688.82,686.84,687.85,3681.0,682.5129,682.5426,680.5807,681.5815,3681.0
2024-08-12 14:30:00,688.02,689.49,686.67,689.2,2532.0,681.7499,683.2065,680.4122,682.9192,2532.0
2024-08-12 14:40:00,689.06,689.06,689.01,689.02,1143.0,682.7804,682.7804,682.7309,682.7408,1143.0
2024-08-12 14:50:00,689.04,689.43,689.02,689.43,1225.0,682.7606,683.1471,682.7408,683.1471,1225.0
2024-08-12 15:00:00,689.88,689.88,689.09,689.12,1536.0,683.593,683.593,682.8102,682.8399,1536.0
2024-08-12 15:10:00,690.13,690.13,689.69,689.88,2180.0,683.8407,683.8407,683.4047,683.593,2180.0
2024-08-12 15:20:00,690.42,690.88,689.64,690.28,1931.0,684.1281,684.5839,683.3552,683.9893,1931.0
2024-08-12 15:30:00,690.61,690.76,689.37,689.37,1700.0,684.3163,684.465,683.0876,683.0876,1700.0
2024-08-12 15:40:00,689.41,689.47,688.56,688.56,2056.0,683.1273,683.1867,682.285,682.285,2056.0
2024-08-12 15:50:00,689.13,689.13,686.76,688.19,12215.0,682.8498,682.8498,680.5014,681.9184,12215.0
2024-08-13 09:30:00,695.0,696.5,691.87,696.0,6441.0,688.6663,690.1526,685.5648,689.6572,6441.0
2024-08-13 09:40:00,696.6,701.95,696.6,701.95,2702.0,690.2517,695.553,690.2517,695.553,2702.0
2024-08-13 09:50:00,702.0,702.59,696.91,698.52,3213.0,695.6025,696.1871,690.5589,692.1542,3213.0
2024-08-13 10:00:00,696.96,696.96,687.14,690.72,3545.0,690.6085,690.6085,680.8779,684.4253,3545.0
2024-08-13 10:10:00,691.0,691.0,688.65,688.65,1785.0,684.7028,684.7028,682.3742,682.3742,1785.0
2024-08-13 10:20:00,689.57,691.01,689.57,690.1,3648.0,683.2858,684.7127,683.2858,683.811,3648.0
2024-08-13 10:30:00,690.1,690.1,686.0,686.72,1247.0,683.811,683.811,679.7483,680.4618,1247.0
2024-08-13 10:40:00,688.04,690.13,688.04,690.13,873.0,681.7697,683.8407,681.7697,683.8407,873.0
2024-08-13 10:50:00,688.89,689.23,687.07,688.63,1088.0,682.612,682.9489,680.8086,682.3544,1088.0
2024-08-13 11:00:00,688.32,690.04,688.32,689.21,3490.0,682.0472,683.7515,682.0472,682.9291,3490.0
2024-08-13 11:10:00,688.81,691.49,688.42,691.49,1912.0,682.5327,685.1883,682.1463,685.1883,1912.0
2024-08-13 11:20:00,690.92,690.92,689.43,689.96,497.0,684.6235,684.6235,683.1471,683.6722,497.0
2024-08-13 11:30:00,689.41,690.07,689.4,690.07,1340.0,683.1273,683.7812,683.1173,683.7812,1340.0
2024-08-13 11:40:00,688.68,690.06,688.67,690.06,419.0,682.4039,683.7713,682.394,683.7713,419.0
2024-08-13 11:50:00,690.06,690.57,689.71,689.92,1083.0,683.7713,684.2767,683.4245,683.6326,1083.0
2024-08-13 12:00:00,689.92,692.0,688.96,692.0,691.0,683.6326,685.6937,682.6814,685.6937,691.0
2024-08-13 12:10:00,693.75,695.95,693.75,695.95,1686.0,687.4277,689.6077,687.4277,689.6077,1686.0
2024-08-13 12:20:00,695.94,696.73,694.31,694.31,1027.0,689.5977,690.3805,687.9826,687.9826,1027.0
2024-08-13 12:30:00,694.5,695.26,693.91,695.25,900.0,688.1709,688.9239,687.5862,688.914,900.0
2024-08-13 12:40:00,695.94,697.15,695.94,697.14,726.0,689.5977,690.7967,689.5977,690.7868,726.0
2024-08-13 12:50:00,699.16,699.16,697.23,697.99,1127.0,692.7884,692.7884,690.876,691.6291,1127.0
2024-08-13 13:00:00,698.23,698.41,696.0,696.0,600.0,691.8669,692.0452,689.6572,689.6572,600.0
2024-08-13 13:10:00,695.94,696.63,695.93,696.63,367.0,689.5977,690.2815,689.5878,690.2815,367.0
2024-08-13 13:20:00,696.52,696.6,695.83,696.22,2403.0,690.1725,690.2517,689.4888,689.8752,2403.0
2024-08-13 13:30:00,696.21,696.62,695.85,696.34,1600.0,689.8653,690.2716,689.5086,689.9941,1600.0
2024-08-13 13:40:00,697.02,697.87,694.97,694.97,2700.0,690.6679,691.5102,688.6366,688.6366,2700.0
2024-08-13 13:50:00,697.48,698.72,697.48,698.41,1012.0,691.1237,692.3524,691.1237,692.0452,1012.0
2024-08-13 14:00:00,698.41,699.59,698.4,699.59,701.0,692.0452,693.2145,692.0353,693.2145,701.0
2024-08-13 14:10:00,699.32,699.73,697.96,697.97,1995.0,692.9469,693.3532,691.5993,691.6092,1995.0
2024-08-13 14:20:00,698.95,699.79,698.94,699.26,1200.0,692.5803,693.4127,692.5704,692.8875,1200.0
2024-08-13 14:30:00,699.77,700.65,699.77,700.65,601.0,693.3928,694.2648,693.3928,694.2648,601.0
2024-08-13 14:40:00,700.39,700.86,699.34,700.47,2018.0,694.0072,694.4729,692.9668,694.0865,2018.0
2024-08-13 14:50:00,700.58,701.04,700.24,700.84,1000.0,694.1955,694.6513,693.8586,694.4531,1000.0
2024-08-13 15:00:00,700.76,700.76,700.17,700.39,1018.0,694.3738,694.3738,693.7892,694.0072,1018.0
2024-08-13 15:10:00,700.38,700.46,699.33,699.6,1843.0,693.9973,694.0766,692.9569,693.2244,1843.0
2024-08-13 15:20:00,699.98,700.34,699.96,700.17,2896.0,693.6009,693.9577,693.5811,693.7892,2896.0
2024-08-13 15:30:00,701.34,701.4,699.68,700.01,3413.0,694.9485,695.008,693.3037,693.6307,3413.0
2024-08-13 15:40:00,699.98,703.65,699.98,703.65,7499.0,693.6009,697.2375,693.6009,697.2375,7499.0
2024-08-13 15:50:00,704.05,704.1,700.14,703.15,26809.0,697.6338,697.6834,693.7595,696.742,26809.0
2024-08-14 09:30:00,703.71,713.67,703.71,712.61,5567.0,698.9156,708.8077,698.9156,707.7549,5567.0
2024-08-14 09:40:00,708.34,712.0,706.1,708.07,5606.0,703.514,707.1491,701.2893,703.2459,5606.0
2024-08-14 09:50:00,705.02,706.93,702.1,702.18,2026.0,700.2167,702.1136,697.3165,697.396,2026.0
2024-08-14 10:00:00,702.09,702.09,696.91,701.66,2459.0,697.3066,697.3066,692.1619,696.8795,2459.0
2024-08-14 10:10:00,698.68,699.63,698.16,699.38,1207.0,693.9199,694.8634,693.4034,694.6151,1207.0
2024-08-14 10:20:00,699.15,703.12,699.02,701.74,2538.0,694.3866,698.3296,694.2575,696.959,2538.0
2024-08-14 10:30:00,701.63,701.68,695.57,695.69,4411.0,696.8498,696.8994,690.831,690.9502,4411.0
2024-08-14 10:40:00,697.93,700.27,697.93,700.13,3375.0,693.175,695.499,693.175,695.36,3375.0
2024-08-14 10:50:00,700.07,703.38,700.06,703.38,1196.0,695.3004,698.5878,695.2904,698.5878,1196.0
2024-08-14 11:00:00,703.48,704.66,701.45,702.56,2863.0,698.6871,699.8591,696.671,697.7734,2863.0
2024-08-14 11:10:00,703.65,703.77,702.06,703.38,1188.0,698.856,698.9752,697.2768,698.5878,1188.0
2024-08-14 11:20:00,703.48,703.55,701.93,703.39,2852.0,698.6871,698.7567,697.1477,698.5978,2852.0
2024-08-14 11:30:00,704.0,706.73,704.0,706.73,1121.0,699.2036,701.915,699.2036,701.915,1121.0
2024-08-14 11:40:00,706.45,706.77,705.57,705.57,1911.0,701.6369,701.9547,700.7629,700.7629,1911.0
2024-08-14 11:50:00,705.4,705.43,704.59,705.43,500.0,700.5941,700.6239,699.7896,700.6239,500.0
2024-08-14 12:00:00,704.65,705.79,704.65,705.78,1200.0,699.8492,700.9814,699.8492,700.9715,1200.0
2024-08-14 12:10:00,704.89,706.45,703.44,703.44,1510.0,700.0875,701.6369,698.6474,698.6474,1510.0
2024-08-14 12:20:00,704.14,704.14,700.0,701.39,3266.0,699.3427,699.3427,695.2309,696.6114,3266.0
2024-08-14 12:30:00,700.67,702.71,700.66,702.71,2539.0,695.8963,697.9224,695.8864,697.9224,2539.0
2024-08-14 12:40:00,703.01,703.51,702.31,703.36,731.0,698.2203,698.7169,697.5251,698.568,731.0
2024-08-14 12:50:00,703.3,707.43,703.3,707.43,2071.0,698.5084,702.6102,698.5084,702.6102,2071.0
2024-08-14 13:00:00,706.5,708.09,705.48,708.09,1398.0,701.6866,703.2657,700.6735,703.2657,1398.0
2024-08-14 13:10:00,708.09,708.09,706.84,706.84,1300.0,703.2657,703.2657,702.0243,702.0243,1300.0
2024-08-14 13:20:00,708.04,708.69,707.63,708.44,2267.0,703.2161,703.8617,702.8089,703.6134,2267.0
2024-08-14 13:30:00,707.62,708.29,706.62,706.8,942.0,702.7989,703.4644,701.8058,701.9845,942.0
2024-08-14 13:40:00,706.83,708.07,705.45,706.32,21173.0,702.0143,703.2459,700.6437,701.5078,21173.0
2024-08-14 13:50:00,706.93,708.66,706.93,707.23,4300.0,702.1136,703.8319,702.1136,702.4116,4300.0
2024-08-14 14:00:00,706.36,706.36,704.44,704.44,1949.0,701.5475,701.5475,699.6406,699.6406,1949.0
2024-08-14 14:10:00,704.1,704.59,702.79,702.8,565.0,699.3029,699.7896,698.0018,698.0118,565.0
2024-08-14 14:20:00,702.32,702.37,701.43,702.06,3779.0,697.5351,697.5847,696.6511,697.2768,3779.0
2024-08-14 14:30:00,702.06,704.54,702.06,704.43,14050.0,697.2768,699.7399,697.2768,699.6307,14050.0
2024-08-14 14:40:00,705.14,705.91,705.0,705.0,3040.0,700.3358,701.1006,700.1968,700.1968,3040.0
2024-08-14 14:50:00,705.16,706.43,704.42,705.98,4112.0,700.3557,701.617,699.6207,701.1701,4112.0
2024-08-14 15:00:00,706.52,707.32,704.79,706.48,4359.0,701.7064,702.501,699.9882,701.6667,4359.0
2024-08-14 15:10:00,703.69,703.83,703.69,703.82,405.0,698.8957,699.0348,698.8957,699.0248,405.0
2024-08-14 15:20:00,703.65,704.81,703.5,704.81,1756.0,698.856,700.0081,698.707,700.0081,1756.0
2024-08-14 15:30:00,704.26,704.26,703.05,703.88,3893.0,699.4618,699.4618,698.2601,699.0844,3893.0
2024-08-14 15:40:00,703.26,705.64,703.26,705.06,2910.0,698.4686,700.8324,698.4686,700.2564,2910.0
2024-08-14 15:50:00,705.14,705.44,701.34,701.81,23247.0,700.3358,700.6338,696.5617,697.0285,23247.0
2024-08-15 09:30:00,718.18,727.56,714.13,726.97,13217.0,713.287,722.6031,709.2646,722.0171,13217.0
2024-08-15 09:40:00,718.99,719.05,716.6,718.53,931.0,714.0915,714.1511,711.7178,713.6346,931.0
2024-08-15 09:50:00,716.17,716.71,713.11,714.15,2148.0,711.2907,711.827,708.2515,709.2845,2148.0
2024-08-15 10:00:00,716.92,718.65,714.0,714.4,5937.0,712.0356,713.7538,709.1355,709.5327,5937.0
2024-08-15 10:10:00,714.64,719.77,712.8,718.5,2016.0,709.7711,714.8662,707.9436,713.6048,2016.0
2024-08-15 10:20:00,718.7,720.57,718.0,720.57,12409.0,713.8035,715.6607,713.1082,715.6607,12409.0
2024-08-15 10:30:00,721.35,721.35,718.0,718.05,2050.0,716.4354,716.4354,713.1082,713.1579,2050.0
2024-08-15 10:40:00,718.23,720.37,718.23,720.37,400.0,713.3367,715.4621,713.3367,715.4621,400.0
2024-08-15 10:50:00,718.93,720.1,718.74,720.1,720.0,714.0319,715.1939,713.8432,715.1939,720.0
2024-08-15 11:00:00,720.08,724.54,720.08,724.54,6802.0,715.1741,719.6037,715.1741,719.6037,6802.0
2024-08-15 11:10:00,724.0,725.88,724.0,724.63,1684.0,719.0673,720.9345,719.0673,719.6931,1684.0
2024-08-15 11:20:00,724.67,725.65,722.98,722.98,1591.0,719.7328,720.7061,718.0543,718.0543,1591.0
2024-08-15 11:30:00,724.42,724.77,722.77,723.66,1122.0,719.4845,719.8321,717.8457,718.7297,1122.0
2024-08-15 11:40:00,723.17,724.02,722.77,722.88,1398.0,718.243,719.0872,717.8457,717.955,1398.0
2024-08-15 11:50:00,723.0,723.92,722.9,723.06,1353.0,718.0742,718.9879,717.9748,718.1337,1353.0
2024-08-15 12:00:00,722.77,724.18,722.77,724.18,300.0,717.8457,719.2461,717.8457,719.2461,300.0
2024-08-15 12:10:00,723.67,724.93,723.41,724.18,1068.0,718.7396,719.991,718.4814,719.2461,1068.0
2024-08-15 12:20:00,724.56,725.73,724.55,725.44,2669.0,719.6235,720.7856,719.6136,720.4975,2669.0
2024-08-15 12:30:00,725.12,725.12,724.13,724.62,1295.0,720.1797,720.1797,719.1965,719.6831,1295.0
2024-08-15 12:40:00,724.27,724.27,723.05,723.05,394.0,719.3355,719.3355,718.1238,718.1238,394.0
2024-08-15 12:50:00,722.38,723.98,722.38,723.98,3902.0,717.4584,719.0475,717.4584,719.0475,3902.0
2024-08-15 13:00:00,723.97,724.59,723.15,723.26,1392.0,719.0375,719.6533,718.2231,718.3324,1392.0
2024-08-15 13:10:00,723.22,724.06,723.22,723.91,408.0,718.2927,719.1269,718.2927,718.978,408.0
2024-08-15 13:20:00,724.37,725.35,724.34,725.35,400.0,719.4348,720.4081,719.405,720.4081,400.0
2024-08-15 13:30:00,725.13,725.28,724.7,724.7,443.0,720.1896,720.3386,719.7626,719.7626,443.0
2024-08-15 13:40:00,724.95,725.33,724.91,725.33,493.0,720.0109,720.3883,719.9711,720.3883,493.0
2024-08-15 13:50:00,724.46,724.46,723.35,723.67,500.0,719.5242,719.5242,718.4218,718.7396,500.0
2024-08-15 14:00:00,723.61,724.33,722.99,723.41,1100.0,718.68,719.3951,718.0642,718.4814,1100.0
2024-08-15 14:10:00,723.06,723.06,722.19,722.33,604.0,718.1337,718.1337,717.2697,717.4087,604.0
2024-08-15 14:20:00,721.62,723.72,721.61,723.72,1250.0,716.7036,718.7893,716.6936,718.7893,1250.0
2024-08-15 14:30:00,722.08,723.02,722.07,722.55,1241.0,717.1604,718.094,717.1505,717.6272,1241.0
2024-08-15 14:40:00,723.13,724.19,723.13,724.19,1031.0,718.2033,719.256,718.2033,719.256,1031.0
2024-08-15 14:50:00,724.5,724.5,722.86,723.92,1736.0,719.5639,719.5639,717.9351,718.9879,1736.0
2024-08-15 15:00:00,722.28,722.42,721.6,722.42,511.0,717.3591,717.4981,716.6837,717.4981,511.0
2024-08-15 15:10:00,722.3,722.3,722.03,722.09,700.0,717.3789,717.3789,717.1108,717.1704,700.0
2024-08-15 15:20:00,721.9,722.18,721.32,721.54,579.0,716.9817,717.2597,716.4056,716.6241,579.0
2024-08-15 15:30:00,721.5,721.95,721.09,721.14,948.0,716.5844,717.0313,716.1772,716.2268,948.0
2024-08-15 15:40:00,721.3,722.0,718.61,718.71,3344.0,716.3857,717.081,713.7141,713.8134,3344.0
2024-08-15 15:50:00,719.13,721.5,717.58,720.38,11355.0,714.2305,716.5844,712.6911,715.472,11355.0
2024-08-16 09:30:00,717.13,720.34,716.0,716.02,11312.0,712.2441,715.4323,711.1218,711.1417,11312.0
2024-08-16 09:40:00,715.5,718.54,715.5,717.6,1330.0,710.6253,713.6445,710.6253,712.7109,1330.0
2024-08-16 09:50:00,719.47,722.0,718.36,718.37,2039.0,714.5682,717.081,713.4658,713.4757,2039.0
2024-08-16 10:00:00,718.74,722.94,718.0,718.0,3247.0,713.8432,718.0146,713.1082,713.1082,3247.0
2024-08-16 10:10:00,716.62,717.17,715.29,716.12,1371.0,711.7376,712.2839,710.4167,711.241,1371.0
2024-08-16 10:20:00,716.79,716.79,715.02,715.37,1151.0,711.9065,711.9065,710.1485,710.4961,1151.0
2024-08-16 10:30:00,715.44,715.44,711.87,711.87,3888.0,710.5657,710.5657,707.02,707.02,3888.0
2024-08-16 10:40:00,710.63,712.01,709.46,710.83,2754.0,705.7884,707.159,704.6264,705.9871,2754.0
2024-08-16 10:50:00,710.22,710.92,710.14,710.92,400.0,705.3812,706.0765,705.3018,706.0765,400.0
2024-08-16 11:00:00,710.92,712.31,709.53,712.31,2157.0,706.0765,707.457,704.6959,707.457,2157.0
2024-08-16 11:10:00,712.72,713.48,712.09,712.81,1493.0,707.8642,708.619,707.2385,707.9536,1493.0
2024-08-16 11:20:00,712.99,713.18,712.16,713.18,679.0,708.1324,708.3211,707.308,708.3211,679.0
2024-08-16 11:30:00,713.21,713.62,711.71,713.62,1534.0,708.3509,708.7581,706.8611,708.7581,1534.0
2024-08-16 11:40:00,713.18,713.78,712.34,713.32,1510.0,708.3211,708.917,707.4868,708.4601,1510.0
2024-08-16 11:50:00,714.07,715.09,714.07,714.39,1407.0,709.205,710.218,709.205,709.5228,1407.0
2024-08-16 12:00:00,714.39,714.83,713.74,714.76,600.0,709.5228,709.9598,708.8772,709.8903,600.0
2024-08-16 12:10:00,714.83,715.34,714.47,715.25,755.0,709.9598,710.4663,709.6023,710.377,755.0
2024-08-16 12:20:00,716.24,716.24,714.27,714.27,1237.0,711.3602,711.3602,709.4036,709.4036,1237.0
2024-08-16 12:30:00,715.34,715.8,715.23,715.8,1083.0,710.4663,710.9232,710.3571,710.9232,1083.0
2024-08-16 12:40:00,714.27,715.24,713.5,713.5,582.0,709.4036,710.367,708.6389,708.6389,582.0
2024-08-16 12:50:00,714.41,717.2,714.41,717.2,1200.0,709.5427,712.3137,709.5427,712.3137,1200.0
2024-08-16 13:00:00,716.54,717.04,716.34,716.34,550.0,711.6582,712.1548,711.4595,711.4595,550.0
2024-08-16 13:10:00,714.82,717.19,714.82,717.16,1423.0,709.9499,712.3037,709.9499,712.2739,1423.0
2024-08-16 13:20:00,716.64,716.65,715.94,715.96,800.0,711.7575,711.7674,711.0623,711.0821,800.0
2024-08-16 13:30:00,715.81,716.92,715.18,716.78,1180.0,710.9331,712.0356,710.3074,711.8965,1180.0
2024-08-16 13:40:00,716.34,716.95,716.03,716.45,800.0,711.4595,712.0654,711.1516,711.5688,800.0
2024-08-16 13:50:00,715.58,716.82,714.29,716.82,1300.0,710.7047,711.9363,709.4235,711.9363,1300.0
2024-08-16 14:00:00,717.24,717.24,714.82,715.47,1591.0,712.3534,712.3534,709.9499,710.5955,1591.0
2024-08-16 14:10:00,715.17,715.17,714.8,714.85,731.0,710.2975,710.2975,709.93,709.9797,731.0
2024-08-16 14:20:00,715.1,715.96,715.0,715.96,1550.0,710.228,711.0821,710.1287,711.0821,1550.0
2024-08-16 14:30:00,715.96,716.84,715.12,716.84,675.0,711.0821,711.9561,710.2478,711.9561,675.0
2024-08-16 14:40:00,716.84,717.61,716.84,717.21,2057.0,711.9561,712.7209,711.9561,712.3236,2057.0
2024-08-16 14:50:00,717.95,718.29,717.94,718.2,1200.0,713.0586,713.3962,713.0486,713.3069,1200.0
2024-08-16 15:00:00,718.42,719.06,716.74,716.75,2578.0,713.5254,714.161,711.8568,711.8667,2578.0
2024-08-16 15:10:00,716.0,718.21,716.0,717.93,2592.0,711.1218,713.3168,711.1218,713.0387,2592.0
2024-08-16 15:20:00,717.81,717.97,716.34,716.52,2978.0,712.9195,713.0784,711.4595,711.6383,2978.0
2024-08-16 15:30:00,716.25,717.15,716.25,717.11,2088.0,711.3701,712.264,711.3701,712.2243,2088.0
2024-08-16 15:40:00,717.07,717.12,714.55,715.41,7347.0,712.1846,712.2342,709.6817,710.5359,7347.0
2024-08-16 15:50:00,715.43,715.91,713.5,714.47,18379.0,710.5557,711.0325,708.6389,709.6023,18379.0
2024-08-19 09:30:00,716.1,718.3,716.1,717.45,3529.0,711.2212,713.4062,711.2212,712.562,3529.0
2024-08-19 09:40:00,716.17,717.0,714.58,714.59,1355.0,711.2907,712.115,709.7115,709.7215,1355.0
2024-08-19 09:50:00,713.04,713.39,709.4,710.59,2629.0,708.182,708.5296,704.5668,705.7487,2629.0
2024-08-19 10:00:00,709.39,714.5,709.39,714.0,3473.0,704.5569,709.6321,704.5569,709.1355,3473.0
2024-08-19 10:10:00,713.0,713.06,710.5,710.5,1336.0,708.1423,708.2019,705.6593,705.6593,1336.0
2024-08-19 10:20:00,709.98,711.99,709.98,711.99,1836.0,705.1429,707.1392,705.1429,707.1392,1836.0
2024-08-19 10:30:00,711.79,714.55,711.78,713.31,2221.0,706.9405,709.6817,706.9306,708.4502,2221.0
2024-08-19 10:40:00,713.3,715.5,712.65,715.5,1528.0,708.4402,710.6253,707.7947,710.6253,1528.0
2024-08-19 10:50:00,715.17,717.0,715.17,716.0,1355.0,710.2975,712.115,710.2975,711.1218,1355.0
2024-08-19 11:00:00,716.73,716.73,715.48,715.57,1746.0,711.8469,711.8469,710.6054,710.6948,1746.0
2024-08-19 11:10:00,715.8,720.46,715.8,718.0,3063.0,710.9232,715.5515,710.9232,713.1082,3063.0
2024-08-19 11:20:00,718.14,718.14,717.07,717.29,500.0,713.2473,713.2473,712.1846,712.4031,500.0
2024-08-19 11:30:00,717.28,718.75,716.41,718.58,2189.0,712.3931,713.8531,711.5291,713.6843,2189.0
2024-08-19 11:40:00,718.93,719.47,718.92,719.03,400.0,714.0319,714.5682,714.022,714.1312,400.0
2024-08-19 11:50:00,719.0,719.0,717.22,718.45,2372.0,714.1014,714.1014,712.3335,713.5552,2372.0
2024-08-19 12:00:00,717.5,718.55,717.5,718.1,724.0,712.6116,713.6545,712.6116,713.2075,724.0
2024-08-19 12:10:00,718.09,718.63,718.03,718.04,887.0,713.1976,713.7339,713.138,713.1479,887.0
2024-08-19 12:20:00,718.16,718.5,718.15,718.17,750.0,713.2671,713.6048,713.2572,713.2771,750.0
2024-08-19 12:30:00,718.6,718.61,717.31,718.08,1500.0,713.7041,713.7141,712.4229,713.1877,1500.0
2024-08-19 12:40:00,718.41,718.41,717.71,718.35,783.0,713.5154,713.5154,712.8202,713.4558,783.0
2024-08-19 12:50:00,718.0,719.5,718.0,719.5,850.0,713.1082,714.598,713.1082,714.598,850.0
2024-08-19 13:00:00,719.43,719.97,719.43,719.56,1315.0,714.5285,715.0648,714.5285,714.6576,1315.0
2024-08-19 13:10:00,719.56,719.56,718.66,718.99,1349.0,714.6576,714.6576,713.7637,714.0915,1349.0
2024-08-19 13:20:00,719.23,719.23,718.7,718.77,700.0,714.3298,714.3298,713.8035,713.873,700.0
2024-08-19 13:30:00,718.15,718.65,718.15,718.64,400.0,713.2572,713.7538,713.2572,713.7439,400.0
2024-08-19 13:40:00,718.64,718.68,717.92,717.92,700.0,713.7439,713.7836,713.0288,713.0288,700.0
2024-08-19 13:50:00,718.29,718.62,718.28,718.62,1190.0,713.3962,713.724,713.3863,713.724,1190.0
2024-08-19 14:00:00,718.78,719.56,718.72,718.72,800.0,713.8829,714.6576,713.8233,713.8233,800.0
2024-08-19 14:10:00,718.73,719.31,718.06,718.25,2342.0,713.8332,714.4093,713.1678,713.3565,2342.0
2024-08-19 14:20:00,718.25,719.09,718.17,719.09,2331.0,713.3565,714.1908,713.2771,714.1908,2331.0
2024-08-19 14:30:00,719.16,719.21,718.45,718.94,1314.0,714.2603,714.31,713.5552,714.0418,1314.0
2024-08-19 14:40:00,718.46,718.96,718.46,718.69,1200.0,713.5651,714.0617,713.5651,713.7935,1200.0
2024-08-19 14:50:00,718.31,719.48,718.28,719.0,2427.0,713.4161,714.5781,713.3863,714.1014,2427.0
2024-08-19 15:00:00,719.13,719.13,718.81,718.91,825.0,714.2305,714.2305,713.9127,714.012,825.0
2024-08-19 15:10:00,718.75,718.99,718.12,718.62,1721.0,713.8531,714.0915,713.2274,713.724,1721.0
2024-08-19 15:20:00,718.21,719.44,717.78,718.49,2173.0,713.3168,714.5384,712.8897,713.5949,2173.0
2024-08-19 15:30:00,718.56,718.6,716.2,717.07,1952.0,713.6644,713.7041,711.3205,712.1846,1952.0
2024-08-19 15:40:00,717.05,717.05,716.42,716.75,3552.0,712.1647,712.1647,711.539,711.8667,3552.0
2024-08-19 15:50:00,716.52,721.31,716.0,720.14,24322.0,711.6383,716.3957,711.1218,715.2336,24322.0
2024-08-20 09:30:00,720.0,720.0,715.91,716.85,2505.0,715.0946,715.0946,711.0325,711.9661,2505.0
2024-08-20 09:40:00,718.25,722.38,718.24,722.38,1500.0,713.3565,717.4584,713.3466,717.4584,1500.0
2024-08-20 09:50:00,724.33,724.33,718.68,721.81,1587.0,719.3951,719.3951,713.7836,716.8923,1587.0
2024-08-20 10:00:00,721.61,721.61,720.06,720.06,2802.0,716.6936,716.6936,715.1542,715.1542,2802.0
2024-08-20 10:10:00,720.06,720.32,715.57,715.57,3555.0,715.1542,715.4124,710.6948,710.6948,3555.0
2024-08-20 10:20:00,715.5,715.69,714.08,715.47,500.0,710.6253,710.814,709.2149,710.5955,500.0
2024-08-20 10:30:00,715.86,715.86,714.42,714.42,1300.0,710.9828,710.9828,709.5526,709.5526,1300.0
2024-08-20 10:40:00,715.03,715.04,711.73,711.73,4191.0,710.1585,710.1684,706.8809,706.8809,4191.0
2024-08-20 10:50:00,712.62,712.62,710.0,710.0,2738.0,707.7649,707.7649,705.1627,705.1627,2738.0
2024-08-20 11:00:00,711.0,711.4,710.74,711.0,1787.0,706.1559,706.5532,705.8977,706.1559,1787.0
2024-08-20 11:10:00,711.82,711.82,710.61,711.28,2647.0,706.9703,706.9703,705.7686,706.434,2647.0
2024-08-20 11:20:00,710.64,710.67,710.1,710.51,704.0,705.7984,705.8282,705.262,705.6693,704.0
2024-08-20 11:30:00,711.28,711.68,711.06,711.06,448.0,706.434,706.8313,706.2155,706.2155,448.0
2024-08-20 11:40:00,710.74,711.27,710.0,711.27,1416.0,705.8977,706.4241,705.1627,706.4241,1416.0
2024-08-20 11:50:00,711.89,713.45,711.89,713.2,900.0,707.0398,708.5892,707.0398,708.3409,900.0
2024-08-20 12:00:00,714.35,714.93,713.75,714.93,1002.0,709.4831,710.0591,708.8872,710.0591,1002.0
2024-08-20 12:10:00,714.03,714.18,713.71,713.87,1521.0,709.1653,709.3142,708.8474,709.0064,1521.0
2024-08-20 12:20:00,713.88,713.88,713.87,713.88,100.0,709.0163,709.0163,709.0064,709.0163,100.0
2024-08-20 12:30:00,713.4,713.4,713.29,713.3,300.0,708.5396,708.5396,708.4303,708.4402,300.0
2024-08-20 12:40:00,713.3,713.3,713.3,713.3,0.0,708.4402,708.4402,708.4402,708.4402,0.0
2024-08-20 12:50:00,713.04,713.89,712.28,713.89,898.0,708.182,709.0262,707.4272,709.0262,898.0
2024-08-20 13:00:00,712.74,713.45,712.74,713.43,1253.0,707.8841,708.5892,707.8841,708.5694,1253.0
2024-08-20 13:10:00,712.67,712.67,711.48,712.07,716.0,707.8145,707.8145,706.6326,707.2186,716.0
2024-08-20 13:20:00,712.25,712.78,712.24,712.78,400.0,707.3974,707.9238,707.3875,707.9238,400.0
2024-08-20 13:30:00,711.59,711.76,711.37,711.75,918.0,706.7419,706.9107,706.5234,706.9008,918.0
2024-08-20 13:40:00,712.33,713.12,712.33,713.12,1018.0,707.4769,708.2615,707.4769,708.2615,1018.0
2024-08-20 13:50:00,712.5,713.01,711.82,711.83,540.0,707.6457,708.1522,706.9703,706.9803,540.0
2024-08-20 14:00:00,712.23,712.91,712.22,712.91,225.0,707.3775,708.0529,707.3676,708.0529,225.0
2024-08-20 14:10:00,713.97,714.99,713.97,714.16,1186.0,709.1057,710.1187,709.1057,709.2944,1186.0
2024-08-20 14:20:00,715.2,716.0,714.87,715.78,1275.0,710.3273,711.1218,709.9995,710.9033,1275.0
2024-08-20 14:30:00,715.68,716.25,715.64,716.25,800.0,710.804,711.3701,710.7643,711.3701,800.0
2024-08-20 14:40:00,716.11,716.11,715.59,715.89,927.0,711.2311,711.2311,710.7146,711.0126,927.0
2024-08-20 14:50:00,715.01,715.39,714.39,715.23,1117.0,710.1386,710.516,709.5228,710.3571,1117.0
2024-08-20 15:00:00,715.24,716.74,715.23,716.74,3241.0,710.367,711.8568,710.3571,711.8568,3241.0
2024-08-20 15:10:00,717.02,717.84,716.6,717.33,2792.0,712.1349,712.9493,711.7178,712.4428,2792.0
2024-08-20 15:20:00,716.9,717.13,716.4,716.4,800.0,712.0157,712.2441,711.5191,711.5191,800.0
2024-08-20 15:30:00,716.32,716.32,715.68,715.96,1550.0,711.4397,711.4397,710.804,711.0821,1550.0
2024-08-20 15:40:00,715.13,716.78,715.13,716.1,4772.0,710.2578,711.8965,710.2578,711.2212,4772.0
2024-08-20 15:50:00,716.36,716.57,713.42,716.24,12257.0,711.4794,711.688,708.5594,711.3602,12257.0
2024-08-21 09:30:00,719.5,721.5,718.79,719.22,3982.0,714.598,716.5844,713.8928,714.3199,3982.0
2024-08-21 09:40:00,719.5,721.5,718.02,718.12,4213.0,714.598,716.5844,713.1281,713.2274,4213.0
2024-08-21 09:50:00,717.82,720.0,717.21,719.26,2371.0,712.9294,715.0946,712.3236,714.3596,2371.0
2024-08-21 10:00:00,719.25,720.55,718.81,719.19,1100.0,714.3497,715.6408,713.9127,714.2901,1100.0
2024-08-21 10:10:00,719.94,721.28,719.19,721.07,2370.0,715.035,716.3659,714.2901,716.1573,2370.0
2024-08-21 10:20:00,720.51,723.66,720.45,723.66,1573.0,715.6011,718.7297,715.5415,718.7297,1573.0
2024-08-21 10:30:00,722.87,724.3,721.49,723.67,400.0,717.945,719.3653,716.5744,718.7396,400.0
2024-08-21 10:40:00,724.82,730.22,724.82,726.48,5124.0,719.8818,725.245,719.8818,721.5304,5124.0
2024-08-21 10:50:00,724.36,724.57,721.99,723.05,4132.0,719.4249,719.6335,717.071,718.1238,4132.0
2024-08-21 11:00:00,724.6,725.95,724.6,725.95,1673.0,719.6633,721.0041,719.6633,721.0041,1673.0
2024-08-21 11:10:00,725.13,726.76,722.9,722.96,3801.0,720.1896,721.8085,717.9748,718.0344,3801.0
2024-08-21 11:20:00,723.93,723.98,723.32,723.92,1783.0,718.9978,719.0475,718.392,718.9879,1783.0
2024-08-21 11:30:00,723.22,723.34,722.02,723.34,2313.0,718.2927,718.4118,717.1008,718.4118,2313.0
2024-08-21 11:40:00,723.08,723.13,721.36,721.36,899.0,718.1536,718.2033,716.4453,716.4453,899.0
2024-08-21 11:50:00,720.2,720.83,720.19,720.83,200.0,715.2932,715.9189,715.2833,715.9189,200.0
2024-08-21 12:00:00,719.6,720.03,719.6,720.03,308.0,714.6973,715.1244,714.6973,715.1244,308.0
2024-08-21 12:10:00,719.99,720.18,718.93,720.18,685.0,715.0847,715.2734,714.0319,715.2734,685.0
2024-08-21 12:20:00,719.28,720.54,719.28,720.18,722.0,714.3795,715.6309,714.3795,715.2734,722.0
2024-08-21 12:30:00,720.25,722.0,720.25,721.48,600.0,715.3429,717.081,715.3429,716.5645,600.0
2024-08-21 12:40:00,721.54,721.7,720.77,721.69,590.0,716.6241,716.783,715.8593,716.7731,590.0
2024-08-21 12:50:00,723.04,723.04,723.04,723.04,100.0,718.1139,718.1139,718.1139,718.1139,100.0
2024-08-21 13:00:00,722.27,722.33,721.96,721.96,850.0,717.3491,717.4087,717.0412,717.0412,850.0
2024-08-21 13:10:00,722.36,724.07,722.36,724.03,1298.0,717.4385,719.1369,717.4385,719.0971,1298.0
2024-08-21 13:20:00,723.48,724.76,723.48,724.5,449.0,718.5509,719.8222,718.5509,719.5639,449.0
2024-08-21 13:30:00,724.39,726.48,724.39,725.23,2070.0,719.4547,721.5304,719.4547,720.289,2070.0
2024-08-21 13:40:00,724.0,724.25,723.99,724.25,888.0,719.0673,719.3156,719.0574,719.3156,888.0
2024-08-21 13:50:00,724.5,725.49,723.4,725.49,1855.0,719.5639,720.5472,718.4714,720.5472,1855.0
2024-08-21 14:00:00,726.15,726.22,724.76,726.22,1231.0,721.2027,721.2722,719.8222,721.2722,1231.0
2024-08-21 14:10:00,725.97,726.21,725.65,726.05,1719.0,721.0239,721.2623,720.7061,721.1034,1719.0
2024-08-21 14:20:00,725.07,725.41,724.8,724.81,400.0,720.1301,720.4677,719.8619,719.8718,400.0
2024-08-21 14:30:00,726.12,726.48,725.48,725.85,500.0,721.1729,721.5304,720.5373,720.9047,500.0
2024-08-21 14:40:00,724.39,724.4,723.6,723.6,200.0,719.4547,719.4646,718.6701,718.6701,200.0
2024-08-21 14:50:00,724.2,724.98,724.2,724.95,500.0,719.266,720.0407,719.266,720.0109,500.0
2024-08-21 15:00:00,723.9,724.38,722.65,722.66,1337.0,718.968,719.4448,717.7265,717.7365,1337.0
2024-08-21 15:10:00,722.97,722.97,722.63,722.72,400.0,718.0444,718.0444,717.7067,717.7961,400.0
2024-08-21 15:20:00,722.74,724.75,722.72,724.0,1449.0,717.8159,719.8122,717.7961,719.0673,1449.0
2024-08-21 15:30:00,723.95,723.95,723.48,723.48,200.0,719.0177,719.0177,718.5509,718.5509,200.0
2024-08-21 15:40:00,724.32,724.32,723.08,723.36,1405.0,719.3852,719.3852,718.1536,718.4317,1405.0
2024-08-21 15:50:00,723.29,725.22,721.53,724.24,3128.0,718.3622,720.279,716.6142,719.3057,3128.0
2024-08-22 09:30:00,725.6,726.05,722.0,722.0,7456.0,720.6564,721.1034,717.081,717.081,7456.0
2024-08-22 09:40:00,724.07,724.07,715.27,715.27,1637.0,719.1369,719.1369,710.3968,710.3968,1637.0
2024-08-22 09:50:00,715.0,720.54,711.15,718.1,6099.0,710.1287,715.6309,706.3049,713.2075,6099.0
2024-08-22 10:00:00,717.69,720.96,715.93,715.93,1784.0,712.8003,716.0481,711.0523,711.0523,1784.0
2024-08-22 10:10:00,716.23,718.21,715.17,715.71,1500.0,711.3503,713.3168,710.2975,710.8338,1500.0
2024-08-22 10:20:00,715.71,717.99,715.0,717.32,3484.0,710.8338,713.0983,710.1287,712.4329,3484.0
2024-08-22 10:30:00,716.64,716.85,715.3,716.45,2059.0,711.7575,711.9661,710.4266,711.5688,2059.0
2024-08-22 10:40:00,716.41,717.78,716.0,716.7,2410.0,711.5291,712.8897,711.1218,711.8171,2410.0
2024-08-22 10:50:00,718.17,718.17,715.39,716.92,2646.0,713.2771,713.2771,710.516,712.0356,2646.0
2024-08-22 11:00:00,716.1,717.91,716.0,716.0,2679.0,711.2212,713.0188,711.1218,711.1218,2679.0
2024-08-22 11:10:00,716.21,718.4,716.09,718.38,1962.0,711.3304,713.5055,711.2112,713.4856,1962.0
2024-08-22 11:20:00,716.0,718.11,715.3,718.11,1819.0,711.1218,713.2175,710.4266,713.2175,1819.0
2024-08-22 11:30:00,719.01,719.68,717.36,717.98,2078.0,714.1113,714.7768,712.4726,713.0884,2078.0
2024-08-22 11:40:00,717.68,720.11,716.55,716.68,2000.0,712.7904,715.2038,711.6681,711.7972,2000.0
2024-08-22 11:50:00,718.47,718.86,715.5,717.84,3891.0,713.575,713.9624,710.6253,712.9493,3891.0
2024-08-22 12:00:00,716.96,719.97,716.96,719.97,2465.0,712.0753,715.0648,712.0753,715.0648,2465.0
2024-08-22 12:10:00,720.04,720.04,719.29,719.29,400.0,715.1343,715.1343,714.3894,714.3894,400.0
2024-08-22 12:20:00,721.11,722.92,720.98,722.6,1134.0,716.197,717.9947,716.0679,717.6769,1134.0
2024-08-22 12:30:00,722.08,723.09,722.01,722.24,400.0,717.1604,718.1635,717.0909,717.3193,400.0
2024-08-22 12:40:00,722.33,722.33,721.08,721.08,300.0,717.4087,717.4087,716.1672,716.1672,300.0
2024-08-22 12:50:00,719.59,719.59,716.58,717.22,925.0,714.6874,714.6874,711.6979,712.3335,925.0
2024-08-22 13:00:00,716.7,718.25,716.7,718.25,1200.0,711.8171,713.3565,711.8171,713.3565,1200.0
2024-08-22 13:10:00,718.63,719.87,717.64,719.87,1679.0,713.7339,714.9655,712.7507,714.9655,1679.0
2024-08-22 13:20:00,718.24,719.06,718.24,718.58,2159.0,713.3466,714.161,713.3466,713.6843,2159.0
2024-08-22 13:30:00,718.39,718.39,714.8,717.59,2702.0,713.4956,713.4956,709.93,712.701,2702.0
2024-08-22 13:40:00,716.93,717.89,716.08,717.02,1080.0,712.0455,712.999,711.2013,712.1349,1080.0
2024-08-22 13:50:00,716.75,717.43,715.45,715.45,1409.0,711.8667,712.5421,710.5756,710.5756,1409.0
2024-08-22 14:00:00,715.96,717.76,715.23,717.47,1800.0,711.0821,712.8699,710.3571,712.5818,1800.0
2024-08-22 14:10:00,717.46,717.81,715.55,717.81,2504.0,712.5719,712.9195,710.6749,712.9195,2504.0
2024-08-22 14:20:00,717.11,717.38,716.34,717.0,2593.0,712.2243,712.4924,711.4595,712.115,2593.0
2024-08-22 14:30:00,716.18,717.37,715.76,715.76,2759.0,711.3006,712.4825,710.8835,710.8835,2759.0
2024-08-22 14:40:00,715.87,717.14,715.65,716.44,2650.0,710.9927,712.2541,710.7742,711.5589,2650.0
2024-08-22 14:50:00,715.99,718.12,715.99,717.62,4034.0,711.1119,713.2274,711.1119,712.7308,4034.0
2024-08-22 15:00:00,718.83,720.58,718.83,718.85,900.0,713.9326,715.6706,713.9326,713.9524,900.0
2024-08-22 15:10:00,718.76,719.96,718.76,719.8,912.0,713.863,715.0549,713.863,714.896,912.0
2024-08-22 15:20:00,719.19,719.19,716.96,716.96,1485.0,714.2901,714.2901,712.0753,712.0753,1485.0
2024-08-22 15:30:00,717.11,717.6,716.95,717.56,1181.0,712.2243,712.7109,712.0654,712.6712,1181.0
2024-08-22 15:40:00,717.54,718.43,717.23,718.43,1997.0,712.6514,713.5353,712.3435,713.5353,1997.0
2024-08-22 15:50:00,717.53,717.95,714.8,717.09,8746.0,712.6414,713.0586,709.93,712.2044,8746.0
2024-08-23 09:30:00,721.23,727.0,721.23,727.0,3580.0,716.3162,722.0469,716.3162,722.0469,3580.0
2024-08-23 09:40:00,728.49,730.0,726.0,727.77,2775.0,723.5268,725.0265,721.0537,722.8117,2775.0
2024-08-23 09:50:00,725.24,725.24,722.18,722.18,905.0,720.2989,720.2989,717.2597,717.2597,905.0
2024-08-23 10:00:00,727.59,730.82,727.58,730.6,5096.0,722.6329,725.8409,722.623,725.6224,5096.0
2024-08-23 10:10:00,731.16,739.49,731.15,735.0,9658.0,726.1786,734.4518,726.1686,729.9924,9658.0
2024-08-23 10:20:00,735.47,739.21,735.38,738.18,3277.0,730.4592,734.1737,730.3698,733.1507,3277.0
2024-08-23 10:30:00,738.18,740.0,737.89,739.34,6494.0,733.1507,734.9583,732.8627,734.3028,6494.0
2024-08-23 10:40:00,738.66,741.32,736.77,736.77,2772.0,733.6275,736.2693,731.7503,731.7503,2772.0
2024-08-23 10:50:00,735.54,738.42,732.59,737.64,1169.0,730.5287,733.3891,727.5988,732.6144,1169.0
2024-08-23 11:00:00,737.81,739.79,737.67,739.79,1431.0,732.7833,734.7498,732.6442,734.7498,1431.0
2024-08-23 11:10:00,738.26,745.69,738.26,745.69,4171.0,733.2302,740.6096,733.2302,740.6096,4171.0
2024-08-23 11:20:00,745.69,748.52,744.84,745.4,13310.0,740.6096,743.4203,739.7654,740.3215,13310.0
2024-08-23 11:30:00,746.01,747.63,745.44,746.44,4285.0,740.9274,742.5364,740.3613,741.3545,4285.0
2024-08-23 11:40:00,745.5,746.2,742.22,742.22,3347.0,740.4209,741.1161,737.1632,737.1632,3347.0
2024-08-23 11:50:00,741.25,741.25,739.86,739.86,3404.0,736.1998,736.1998,734.8193,734.8193,3404.0
2024-08-23 12:00:00,738.67,739.04,737.58,738.18,813.0,733.6374,734.0049,732.5548,733.1507,813.0
2024-08-23 12:10:00,736.96,739.87,736.93,738.19,1511.0,731.939,734.8292,731.9093,733.1607,1511.0
2024-08-23 12:20:00,738.21,739.31,737.61,738.56,1240.0,733.1805,734.273,732.5846,733.5281,1240.0
2024-08-23 12:30:00,739.73,740.79,739.27,739.27,2009.0,734.6902,735.743,734.2333,734.2333,2009.0
2024-08-23 12:40:00,738.79,739.0,735.33,736.52,1158.0,733.7566,733.9651,730.3202,731.502,1158.0
2024-08-23 12:50:00,737.61,739.84,737.61,739.83,1350.0,732.5846,734.7994,732.5846,734.7895,1350.0
2024-08-23 13:00:00,739.6,741.39,739.59,741.14,4374.0,734.5611,736.3389,734.5511,736.0906,4374.0
2024-08-23 13:10:00,741.14,742.12,740.32,741.55,1576.0,736.0906,737.0639,735.2762,736.4978,1576.0
2024-08-23 13:20:00,740.76,742.16,740.76,742.16,6361.0,735.7132,737.1036,735.7132,737.1036,6361.0
2024-08-23 13:30:00,742.64,742.68,741.31,742.05,1643.0,737.5803,737.6201,736.2594,736.9944,1643.0
2024-08-23 13:40:00,741.44,742.9,741.44,741.83,884.0,736.3885,737.8386,736.3885,736.7759,884.0
2024-08-23 13:50:00,741.6,741.99,740.92,741.0,2133.0,736.5474,736.9348,735.8721,735.9515,2133.0
2024-08-23 14:00:00,742.22,742.22,742.22,742.22,126.0,737.1632,737.1632,737.1632,737.1632,126.0
2024-08-23 14:10:00,741.62,742.55,741.62,742.55,404.0,736.5673,737.491,736.5673,737.491,404.0
2024-08-23 14:20:00,741.92,742.32,741.92,742.32,600.0,736.8653,737.2625,736.8653,737.2625,600.0
2024-08-23 14:30:00,742.02,742.04,741.67,741.96,1275.0,736.9646,736.9844,736.617,736.905,1275.0
2024-08-23 14:40:00,742.0,742.74,741.96,742.03,1676.0,736.9447,737.6797,736.905,736.9745,1676.0
2024-08-23 14:50:00,741.93,742.32,740.98,741.66,5073.0,736.8752,737.2625,735.9317,736.607,5073.0
2024-08-23 15:00:00,741.5,742.11,741.3,742.11,914.0,736.4481,737.054,736.2495,737.054,914.0
2024-08-23 15:10:00,741.27,744.1,741.27,743.67,2172.0,736.2197,739.0304,736.2197,738.6033,2172.0
2024-08-23 15:20:00,743.66,745.0,743.65,744.53,2205.0,738.5934,739.9243,738.5835,739.4575,2205.0
2024-08-23 15:30:00,744.99,745.55,744.88,744.88,1416.0,739.9143,740.4705,739.8051,739.8051,1416.0
2024-08-23 15:40:00,745.23,746.09,743.33,745.24,1150.0,740.1527,741.0068,738.2656,740.1626,1150.0
2024-08-23 15:50:00,745.85,746.41,743.25,744.46,7747.0,740.7685,741.3247,738.1862,739.3879,7747.0
2024-08-26 09:30:00,750.0,755.58,748.95,755.45,4864.0,744.8902,750.4322,743.8474,750.3031,4864.0
2024-08-26 09:40:00,752.78,756.35,750.68,756.35,2146.0,747.6513,751.1969,745.5656,751.1969,2146.0
2024-08-26 09:50:00,754.58,756.32,753.55,754.34,4184.0,749.439,751.1671,748.416,749.2006,4184.0
2024-08-26 10:00:00,754.49,756.95,754.0,756.57,2282.0,749.3496,751.7929,748.863,751.4154,2282.0
2024-08-26 10:10:00,757.71,757.85,752.03,752.03,8205.0,752.5477,752.6867,746.9064,746.9064,8205.0
2024-08-26 10:20:00,752.91,755.0,752.13,754.66,1107.0,747.7804,749.8561,747.0057,749.5185,1107.0
2024-08-26 10:30:00,756.0,756.75,751.89,751.89,3400.0,750.8493,751.5942,746.7673,746.7673,3400.0
2024-08-26 10:40:00,754.16,754.44,752.55,752.55,968.0,749.0219,749.3,747.4228,747.4228,968.0
2024-08-26 10:50:00,752.02,752.48,749.54,749.54,1708.0,746.8964,747.3533,744.4333,744.4333,1708.0
2024-08-26 11:00:00,749.78,750.0,748.41,749.4,2449.0,744.6717,744.8902,743.311,744.2943,2449.0
2024-08-26 11:10:00,749.4,750.19,748.0,748.0,2420.0,744.2943,745.0789,742.9038,742.9038,2420.0
2024-08-26 11:20:00,747.71,748.01,745.07,745.07,1586.0,742.6158,742.9138,739.9938,739.9938,1586.0
2024-08-26 11:30:00,747.55,748.0,745.49,745.49,4671.0,742.4569,742.9038,740.4109,740.4109,4671.0
2024-08-26 11:40:00,746.85,746.9,744.35,745.21,2400.0,741.7617,741.8113,739.2787,740.1328,2400.0
2024-08-26 11:50:00,743.7,743.73,743.41,743.54,963.0,738.6331,738.6629,738.3451,738.4742,963.0
2024-08-26 12:00:00,743.8,743.8,743.8,743.8,340.0,738.7324,738.7324,738.7324,738.7324,340.0
2024-08-26 12:10:00,744.05,746.24,744.05,746.24,1393.0,738.9807,741.1558,738.9807,741.1558,1393.0
2024-08-26 12:20:00,746.24,746.24,746.24,746.24,0.0,741.1558,741.1558,741.1558,741.1558,0.0
2024-08-26 12:30:00,747.4,748.24,747.4,748.23,467.0,742.3079,743.1422,742.3079,743.1323,467.0
2024-08-26 12:40:00,748.8,748.87,747.94,747.95,649.0,743.6984,743.7679,742.8442,742.8542,649.0
2024-08-26 12:50:00,749.45,749.45,746.74,746.75,1093.0,744.344,744.344,741.6524,741.6623,1093.0
2024-08-26 13:00:00,747.12,749.83,746.95,747.92,1829.0,742.0298,744.7214,741.861,742.8244,1829.0
2024-08-26 13:10:00,747.14,747.14,747.13,747.14,204.0,742.0497,742.0497,742.0398,742.0497,204.0
2024-08-26 13:20:00,746.55,747.7,745.81,745.9,746.0,741.4637,742.6059,740.7288,740.8181,746.0
2024-08-26 13:30:00,744.09,744.09,744.09,744.09,100.0,739.0205,739.0205,739.0205,739.0205,100.0
2024-08-26 13:40:00,744.68,744.68,741.68,741.68,818.0,739.6064,739.6064,736.6269,736.6269,818.0
2024-08-26 13:50:00,742.29,742.44,741.88,741.88,1236.0,737.2327,737.3817,736.8255,736.8255,1236.0
2024-08-26 14:00:00,741.58,743.48,741.37,741.58,6097.0,736.5276,738.4146,736.319,736.5276,6097.0
2024-08-26 14:10:00,741.92,742.95,741.7,742.95,2940.0,736.8653,737.8882,736.6468,737.8882,2940.0
2024-08-26 14:20:00,743.45,743.55,743.39,743.55,600.0,738.3848,738.4841,738.3252,738.4841,600.0
2024-08-26 14:30:00,743.23,743.83,742.94,743.28,1888.0,738.1663,738.7622,737.8783,738.216,1888.0
2024-08-26 14:40:00,743.22,743.22,743.22,743.22,100.0,738.1564,738.1564,738.1564,738.1564,100.0
2024-08-26 14:50:00,742.73,744.01,742.73,743.94,918.0,737.6697,738.941,737.6697,738.8715,918.0
2024-08-26 15:00:00,744.36,744.36,744.06,744.06,200.0,739.2886,739.2886,738.9907,738.9907,200.0
2024-08-26 15:10:00,744.91,745.21,744.71,744.74,1600.0,739.8349,740.1328,739.6362,739.666,1600.0
2024-08-26 15:20:00,745.0,745.69,743.96,743.96,3413.0,739.9243,740.6096,738.8914,738.8914,3413.0
2024-08-26 15:30:00,743.96,745.16,743.69,745.0,3970.0,738.8914,740.0832,738.6232,739.9243,3970.0
2024-08-26 15:40:00,745.18,745.18,742.28,743.1,1875.0,740.103,740.103,737.2228,738.0372,1875.0
2024-08-26 15:50:00,743.89,745.73,743.49,744.34,24659.0,738.8218,740.6493,738.4246,739.2688,24659.0
2024-08-27 09:30:00,737.86,741.08,736.16,741.05,3150.0,732.8329,736.031,731.1445,736.0012,3150.0
2024-08-27 09:40:00,740.66,740.66,736.46,739.81,4813.0,735.6138,735.6138,731.4425,734.7696,4813.0
2024-08-27 09:50:00,738.4,738.4,735.0,735.0,1853.0,733.3692,733.3692,729.9924,729.9924,1853.0
2024-08-27 10:00:00,738.1,739.35,735.37,735.37,1790.0,733.0713,734.3128,730.3599,730.3599,1790.0
2024-08-27 10:10:00,736.84,737.28,733.79,735.52,5139.0,731.8199,732.2569,728.7906,730.5089,5139.0
2024-08-27 10:20:00,735.33,737.8,735.33,737.8,1339.0,730.3202,732.7733,730.3202,732.7733,1339.0
2024-08-27 10:30:00,738.85,738.85,738.85,738.85,100.0,733.8162,733.8162,733.8162,733.8162,100.0
2024-08-27 10:40:00,740.23,740.27,737.58,737.58,1187.0,735.1868,735.2265,732.5548,732.5548,1187.0
2024-08-27 10:50:00,736.53,738.85,736.44,737.63,1003.0,731.512,733.8162,731.4226,732.6045,1003.0
2024-08-27 11:00:00,738.91,738.91,737.0,738.35,926.0,733.8758,733.8758,731.9788,733.3196,926.0
2024-08-27 11:10:00,737.35,738.7,735.01,735.01,408.0,732.3264,733.6672,730.0023,730.0023,408.0
2024-08-27 11:20:00,735.5,736.14,735.5,735.84,828.0,730.489,731.1246,730.489,730.8267,828.0
2024-08-27 11:30:00,735.79,736.77,735.79,736.0,1951.0,730.777,731.7503,730.777,730.9856,1951.0
2024-08-27 11:40:00,736.63,737.67,736.25,736.33,6102.0,731.6113,732.6442,731.2339,731.3133,6102.0
2024-08-27 11:50:00,735.42,737.1,735.42,736.89,1035.0,730.4095,732.0781,730.4095,731.8695,1035.0
2024-08-27 12:00:00,736.87,736.87,735.39,736.61,5167.0,731.8497,731.8497,730.3797,731.5914,5167.0
2024-08-27 12:10:00,736.75,738.43,735.76,738.43,1700.0,731.7305,733.399,730.7472,733.399,1700.0
2024-08-27 12:20:00,737.14,737.7,737.14,737.7,645.0,732.1178,732.674,732.1178,732.674,645.0
2024-08-27 12:30:00,737.91,737.92,736.73,737.15,1378.0,732.8826,732.8925,731.7106,732.1278,1378.0
2024-08-27 12:40:00,737.06,737.2,735.96,736.35,18885.0,732.0384,732.1774,730.9459,731.3332,18885.0
2024-08-27 12:50:00,737.55,738.0,736.5,737.38,1506.0,732.525,732.972,731.4822,732.3562,1506.0
2024-08-27 13:00:00,739.0,739.16,738.21,738.21,705.0,733.9651,734.1241,733.1805,733.1805,705.0
2024-08-27 13:10:00,738.76,738.76,738.67,738.67,406.0,733.7268,733.7268,733.6374,733.6374,406.0
2024-08-27 13:20:00,740.0,740.44,739.34,740.44,1377.0,734.9583,735.3953,734.3028,735.3953,1377.0
2024-08-27 13:30:00,741.34,742.44,740.76,740.76,1351.0,736.2892,737.3817,735.7132,735.7132,1351.0
2024-08-27 13:40:00,741.25,741.25,740.78,740.79,350.0,736.1998,736.1998,735.733,735.743,350.0
2024-08-27 13:50:00,740.79,740.79,740.79,740.79,0.0,735.743,735.743,735.743,735.743,0.0
2024-08-27 14:00:00,740.71,741.8,740.7,741.32,650.0,735.6635,736.7461,735.6536,736.2693,650.0
2024-08-27 14:10:00,740.88,740.89,740.64,740.64,564.0,735.8323,735.8423,735.594,735.594,564.0
2024-08-27 14:20:00,740.64,740.64,740.64,740.64,0.0,735.594,735.594,735.594,735.594,0.0
2024-08-27 14:30:00,739.97,739.99,739.97,739.99,725.0,734.9285,734.9484,734.9285,734.9484,725.0
2024-08-27 14:40:00,740.53,740.71,740.52,740.58,721.0,735.4847,735.6635,735.4748,735.5344,721.0
2024-08-27 14:50:00,740.58,741.72,739.51,739.51,8298.0,735.5344,736.6666,734.4717,734.4717,8298.0
2024-08-27 15:00:00,740.07,740.57,740.06,740.57,367.0,735.0279,735.5245,735.0179,735.5245,367.0
2024-08-27 15:10:00,740.4,741.31,740.4,741.31,654.0,735.3556,736.2594,735.3556,736.2594,654.0
2024-08-27 15:20:00,741.65,742.71,741.49,742.66,3762.0,736.5971,737.6499,736.4382,737.6002,3762.0
2024-08-27 15:30:00,742.0,742.0,740.29,740.84,2584.0,736.9447,736.9447,735.2464,735.7926,2584.0
2024-08-27 15:40:00,740.44,740.6,738.98,738.98,5382.0,735.3953,735.5542,733.9453,733.9453,5382.0
2024-08-27 15:50:00,738.55,739.77,736.1,736.85,12798.0,733.5182,734.7299,731.0849,731.8298,12798.0
2024-08-28 09:30:00,730.93,732.29,726.68,729.73,12500.0,725.9501,727.3009,721.7291,724.7583,12500.0
2024-08-28 09:40:00,728.69,731.88,728.69,729.58,1800.0,723.7254,726.8937,723.7254,724.6093,1800.0
2024-08-28 09:50:00,731.36,734.72,731.35,733.3,1450.0,726.3772,729.7143,726.3673,728.304,1450.0
2024-08-28 10:00:00,733.3,733.3,732.36,732.55,1040.0,728.304,728.304,727.3704,727.5591,1040.0
2024-08-28 10:10:00,731.06,734.0,731.05,734.0,1640.0,726.0792,728.9992,726.0693,728.9992,1640.0
2024-08-28 10:20:00,731.94,733.24,730.24,731.2,2541.0,726.9532,728.2444,725.2648,726.2183,2541.0
2024-08-28 10:30:00,731.29,731.94,730.15,730.96,1791.0,726.3077,726.9532,725.1754,725.9799,1791.0
2024-08-28 10:40:00,730.96,731.72,729.0,729.0,2905.0,725.9799,726.7347,724.0333,724.0333,2905.0
2024-08-28 10:50:00,729.19,729.79,728.18,729.57,2488.0,724.222,724.8179,723.2189,724.5994,2488.0
2024-08-28 11:00:00,729.34,730.83,728.81,730.1,702.0,724.371,725.8508,723.8446,725.1258,702.0
2024-08-28 11:10:00,730.0,730.0,727.62,727.92,2733.0,725.0265,725.0265,722.6627,722.9606,2733.0
2024-08-28 11:20:00,727.35,727.64,725.82,725.82,12378.0,722.3945,722.6825,720.8749,720.8749,12378.0
2024-08-28 11:30:00,725.96,729.12,725.87,729.12,2417.0,721.014,724.1525,720.9246,724.1525,2417.0
2024-08-28 11:40:00,728.7,728.7,728.63,728.63,229.0,723.7353,723.7353,723.6658,723.6658,229.0
2024-08-28 11:50:00,728.17,731.0,728.17,730.26,1269.0,723.2089,726.0197,723.2089,725.2847,1269.0
2024-08-28 12:00:00,730.28,730.28,728.15,728.15,924.0,725.3046,725.3046,723.1891,723.1891,924.0
2024-08-28 12:10:00,728.53,730.16,728.02,728.02,1624.0,723.5665,725.1854,723.06,723.06,1624.0
2024-08-28 12:20:00,728.57,728.57,726.16,726.52,1500.0,723.6062,723.6062,721.2126,721.5702,1500.0
2024-08-28 12:30:00,727.1,728.43,727.09,728.43,400.0,722.1462,723.4672,722.1363,723.4672,400.0
2024-08-28 12:40:00,727.85,727.85,726.81,727.19,2100.0,722.8911,722.8911,721.8582,722.2356,2100.0
2024-08-28 12:50:00,728.26,730.55,727.46,729.55,842.0,723.2983,725.5727,722.5038,724.5795,842.0
2024-08-28 13:00:00,729.55,729.55,729.55,729.55,0.0,724.5795,724.5795,724.5795,724.5795,0.0
2024-08-28 13:10:00,729.55,729.88,728.4,729.88,1319.0,724.5795,724.9073,723.4374,724.9073,1319.0
2024-08-28 13:20:00,728.29,730.19,728.29,730.19,300.0,723.3281,725.2152,723.3281,725.2152,300.0
2024-08-28 13:30:00,730.6,731.95,730.59,731.95,1325.0,725.6224,726.9632,725.6124,726.9632,1325.0
2024-08-28 13:40:00,730.05,730.05,729.45,730.01,301.0,725.0761,725.0761,724.4802,725.0364,301.0
2024-08-28 13:50:00,728.02,728.83,726.93,727.04,1175.0,723.06,723.8644,721.9774,722.0866,1175.0
2024-08-28 14:00:00,725.93,726.46,725.0,726.23,3200.0,720.9842,721.5106,720.0605,721.2822,3200.0
2024-08-28 14:10:00,726.09,726.09,724.55,725.31,700.0,721.1431,721.1431,719.6136,720.3684,700.0
2024-08-28 14:20:00,725.85,725.89,725.16,725.16,863.0,720.9047,720.9445,720.2194,720.2194,863.0
2024-08-28 14:30:00,724.59,726.01,724.54,725.25,2013.0,719.6533,721.0636,719.6037,720.3088,2013.0
2024-08-28 14:40:00,725.33,725.89,724.82,724.82,825.0,720.3883,720.9445,719.8818,719.8818,825.0
2024-08-28 14:50:00,724.95,728.28,724.95,728.28,3744.0,720.0109,723.3182,720.0109,723.3182,3744.0
2024-08-28 15:00:00,729.2,729.31,726.32,726.32,1925.0,724.2319,724.3412,721.3715,721.3715,1925.0
2024-08-28 15:10:00,726.03,726.79,724.96,726.26,2535.0,721.0835,721.8383,720.0208,721.3119,2535.0
2024-08-28 15:20:00,726.54,728.09,726.18,727.89,3440.0,721.59,723.1295,721.2325,722.9308,3440.0
2024-08-28 15:30:00,727.19,727.5,724.78,724.99,3065.0,722.2356,722.5435,719.842,720.0506,3065.0
2024-08-28 15:40:00,724.66,725.94,723.79,723.79,4128.0,719.7228,720.9941,718.8588,718.8588,4128.0
2024-08-28 15:50:00,724.37,728.41,724.36,728.05,15409.0,719.4348,723.4473,719.4249,723.0898,15409.0
2024-08-29 09:30:00,732.82,732.82,725.42,725.5,9529.0,727.8273,727.8273,720.4777,720.5571,9529.0
2024-08-29 09:40:00,725.5,728.26,724.28,724.68,2857.0,720.5571,723.2983,719.3454,719.7427,2857.0
2024-08-29 09:50:00,723.58,723.86,719.64,721.36,3803.0,718.6502,718.9283,714.737,716.4453,3803.0
2024-08-29 10:00:00,722.19,729.14,722.19,727.57,4131.0,717.2697,724.1723,717.2697,722.613,4131.0
2024-08-29 10:10:00,728.09,729.12,727.07,727.21,6120.0,723.1295,724.1525,722.1164,722.2555,6120.0
2024-08-29 10:20:00,728.82,732.42,728.67,732.42,4718.0,723.8545,727.43,723.7055,727.43,4718.0
2024-08-29 10:30:00,732.42,732.42,729.33,730.66,2073.0,727.43,727.43,724.361,725.682,2073.0
2024-08-29 10:40:00,730.34,732.22,729.43,732.22,1957.0,725.3641,727.2313,724.4603,727.2313,1957.0
2024-08-29 10:50:00,730.43,730.43,727.23,728.5,1723.0,725.4535,725.4535,722.2753,723.5367,1723.0
2024-08-29 11:00:00,729.82,731.02,728.81,729.01,1325.0,724.8477,726.0395,723.8446,724.0432,1325.0
2024-08-29 11:10:00,730.52,731.68,729.47,730.5,1224.0,725.5429,726.695,724.5001,725.5231,1224.0
2024-08-29 11:20:00,730.29,732.34,730.29,731.68,1832.0,725.3145,727.3505,725.3145,726.695,1832.0
2024-08-29 11:30:00,731.68,732.7,730.88,731.7,5600.0,726.695,727.7081,725.9005,726.7149,5600.0
2024-08-29 11:40:00,731.71,732.41,730.96,731.81,1236.0,726.7248,727.42,725.9799,726.8241,1236.0
2024-08-29 11:50:00,731.26,731.77,731.09,731.76,1601.0,726.2779,726.7844,726.109,726.7745,1601.0
2024-08-29 12:00:00,731.91,734.34,731.91,734.34,2405.0,726.9235,729.3369,726.9235,729.3369,2405.0
2024-08-29 12:10:00,734.5,736.54,733.97,734.28,2430.0,729.4958,731.5219,728.9694,729.2773,2430.0
2024-08-29 12:20:00,734.09,734.44,733.86,734.35,3130.0,729.0886,729.4362,728.8602,729.3468,3130.0
2024-08-29 12:30:00,734.4,736.75,734.35,736.49,3518.0,729.3965,731.7305,729.3468,731.4722,3518.0
2024-08-29 12:40:00,737.29,737.94,737.1,737.92,2125.0,732.2668,732.9124,732.0781,732.8925,2125.0
2024-08-29 12:50:00,739.79,740.64,739.78,740.63,200.0,734.7498,735.594,734.7398,735.584,200.0
2024-08-29 13:00:00,739.69,740.0,737.31,738.31,3340.0,734.6504,734.9583,732.2867,733.2798,3340.0
2024-08-29 13:10:00,737.5,737.5,737.5,737.5,200.0,732.4754,732.4754,732.4754,732.4754,200.0
2024-08-29 13:20:00,736.46,737.18,736.01,736.72,2457.0,731.4425,732.1575,730.9955,731.7007,2457.0
2024-08-29 13:30:00,736.72,737.63,736.72,737.58,851.0,731.7007,732.6045,731.7007,732.5548,851.0
2024-08-29 13:40:00,738.3,738.3,738.3,738.3,272.0,733.2699,733.2699,733.2699,733.2699,272.0
2024-08-29 13:50:00,737.66,740.19,737.65,739.99,701.0,732.6343,735.147,732.6243,734.9484,701.0
2024-08-29 14:00:00,738.97,738.98,738.02,738.02,800.0,733.9354,733.9453,732.9918,732.9918,800.0
2024-08-29 14:10:00,738.61,738.61,737.92,737.93,200.0,733.5778,733.5778,732.8925,732.9024,200.0
2024-08-29 14:20:00,737.76,737.77,733.17,734.43,4117.0,732.7336,732.7435,728.1749,729.4263,4117.0
2024-08-29 14:30:00,734.75,735.17,732.07,733.03,1001.0,729.7441,730.1612,727.0824,728.0358,1001.0
2024-08-29 14:40:00,731.9,732.42,730.86,731.28,1860.0,726.9135,727.43,725.8806,726.2977,1860.0
2024-08-29 14:50:00,731.39,732.58,730.31,732.18,800.0,726.407,727.5889,725.3344,727.1916,800.0
2024-08-29 15:00:00,732.18,732.93,730.15,731.31,4081.0,727.1916,727.9365,725.1754,726.3275,4081.0
2024-08-29 15:10:00,730.94,733.06,730.12,733.06,3405.0,725.9601,728.0656,725.1456,728.0656,3405.0
2024-08-29 15:20:00,734.81,735.24,734.07,735.24,721.0,729.8037,730.2308,729.0687,730.2308,721.0
2024-08-29 15:30:00,736.07,736.33,735.8,735.8,1183.0,731.0551,731.3133,730.7869,730.7869,1183.0
2024-08-29 15:40:00,735.3,735.65,730.44,730.94,3048.0,730.2904,730.638,725.4635,725.9601,3048.0
2024-08-29 15:50:00,730.65,730.86,727.59,729.4,17352.0,725.672,725.8806,722.6329,724.4306,17352.0
2024-08-30 09:30:00,734.69,738.04,733.1,736.94,8659.0,729.6845,733.0117,728.1053,731.9192,8659.0
2024-08-30 09:40:00,734.17,734.17,726.58,728.76,2132.0,729.1681,729.1681,721.6298,723.7949,2132.0
2024-08-30 09:50:00,727.71,731.9,725.85,728.63,2584.0,722.7521,726.9135,720.9047,723.6658,2584.0
2024-08-30 10:00:00,729.89,733.13,729.75,729.75,7333.0,724.9172,728.1351,724.7782,724.7782,7333.0
2024-08-30 10:10:00,732.17,734.5,732.17,733.05,902.0,727.1817,729.4958,727.1817,728.0557,902.0
2024-08-30 10:20:00,732.73,733.25,731.79,733.25,1699.0,727.7379,728.2543,726.8043,728.2543,1699.0
2024-08-30 10:30:00,732.9,732.9,732.7,732.7,700.0,727.9067,727.9067,727.7081,727.7081,700.0
2024-08-30 10:40:00,734.05,734.59,733.38,733.38,853.0,729.0489,729.5852,728.3834,728.3834,853.0
2024-08-30 10:50:00,733.54,733.54,730.54,730.54,900.0,728.5423,728.5423,725.5628,725.5628,900.0
2024-08-30 11:00:00,731.93,732.47,731.93,732.24,1100.0,726.9433,727.4796,726.9433,727.2512,1100.0
2024-08-30 11:10:00,731.08,732.07,730.92,730.92,1403.0,726.0991,727.0824,725.9402,725.9402,1403.0
2024-08-30 11:20:00,730.78,730.78,728.03,728.03,800.0,725.8012,725.8012,723.0699,723.0699,800.0
2024-08-30 11:30:00,727.48,728.29,725.71,726.07,1800.0,722.5236,723.3281,720.7657,721.1232,1800.0
2024-08-30 11:40:00,726.09,727.5,726.08,726.58,1400.0,721.1431,722.5435,721.1332,721.6298,1400.0
2024-08-30 11:50:00,727.33,727.66,726.75,726.75,977.0,722.3747,722.7024,721.7986,721.7986,977.0
2024-08-30 12:00:00,724.86,728.26,724.86,727.53,2128.0,719.9215,723.2983,719.9215,722.5733,2128.0
2024-08-30 12:10:00,726.63,726.85,726.4,726.85,500.0,721.6794,721.8979,721.451,721.8979,500.0
2024-08-30 12:20:00,726.85,727.12,725.55,725.93,1985.0,721.8979,722.1661,720.6068,720.9842,1985.0
2024-08-30 12:30:00,725.09,725.09,724.16,724.5,1287.0,720.1499,720.1499,719.2263,719.5639,1287.0
2024-08-30 12:40:00,724.79,725.53,724.69,724.87,700.0,719.852,720.5869,719.7526,719.9314,700.0
2024-08-30 12:50:00,728.05,728.74,726.5,728.16,1685.0,723.0898,723.775,721.5503,723.199,1685.0
2024-08-30 13:00:00,729.52,729.52,728.42,728.53,500.0,724.5497,724.5497,723.4572,723.5665,500.0
2024-08-30 13:10:00,728.45,728.45,727.48,727.48,300.0,723.487,723.487,722.5236,722.5236,300.0
2024-08-30 13:20:00,727.82,727.82,726.96,727.08,500.0,722.8613,722.8613,722.0072,722.1264,500.0
2024-08-30 13:30:00,726.9,726.9,726.9,726.9,100.0,721.9476,721.9476,721.9476,721.9476,100.0
2024-08-30 13:40:00,726.9,726.9,726.9,726.9,0.0,721.9476,721.9476,721.9476,721.9476,0.0
2024-08-30 13:50:00,727.95,729.06,727.54,727.54,782.0,722.9904,724.0929,722.5832,722.5832,782.0
2024-08-30 14:00:00,728.31,728.5,727.66,728.5,840.0,723.348,723.5367,722.7024,723.5367,840.0
2024-08-30 14:10:00,728.51,729.85,728.51,729.46,432.0,723.5466,724.8775,723.5466,724.4901,432.0
2024-08-30 14:20:00,730.7,730.7,730.22,730.51,750.0,725.7217,725.7217,725.245,725.533,750.0
2024-08-30 14:30:00,730.0,730.52,730.0,730.51,919.0,725.0265,725.5429,725.0265,725.533,919.0
2024-08-30 14:40:00,731.3,731.39,730.74,731.21,1957.0,726.3176,726.407,725.7614,726.2282,1957.0
2024-08-30 14:50:00,731.22,731.22,731.21,731.22,600.0,726.2382,726.2382,726.2282,726.2382,600.0
2024-08-30 15:00:00,731.07,733.0,731.07,732.44,3239.0,726.0892,728.006,726.0892,727.4498,3239.0
2024-08-30 15:10:00,731.9,732.31,730.88,732.22,3700.0,726.9135,727.3207,725.9005,727.2313,3700.0
2024-08-30 15:20:00,732.23,735.19,732.22,735.19,1673.0,727.2413,730.1811,727.2313,730.1811,1673.0
2024-08-30 15:30:00,735.19,735.44,734.06,734.79,2910.0,730.1811,730.4294,729.0588,729.7838,2910.0
2024-08-30 15:40:00,735.36,736.35,734.8,735.88,4722.0,730.3499,731.3332,729.7938,730.8664,4722.0
2024-08-30 15:50:00,736.34,741.58,735.18,741.27,31759.0,731.3233,736.5276,730.1712,736.2197,31759.0
2024-09-03 09:30:00,727.98,733.32,724.0,726.93,10103.0,723.0202,728.3238,719.0673,721.9774,10103.0
2024-09-03 09:40:00,727.0,727.19,719.59,719.59,4787.0,722.0469,722.2356,714.6874,714.6874,4787.0
2024-09-03 09:50:00,717.07,722.2,714.85,721.52,7914.0,712.1846,717.2796,709.9797,716.6042,7914.0
2024-09-03 10:00:00,724.21,724.34,708.11,708.57,8323.0,719.2759,719.405,703.2856,703.7425,8323.0
2024-09-03 10:10:00,708.0,709.74,705.5,709.11,11594.0,703.1764,704.9045,700.6934,704.2788,11594.0
2024-09-03 10:20:00,708.23,710.54,706.32,710.17,3993.0,703.4048,705.699,701.5078,705.3316,3993.0
2024-09-03 10:30:00,709.96,714.04,707.37,711.64,8107.0,705.123,709.1752,702.5506,706.7916,8107.0
2024-09-03 10:40:00,713.16,714.31,709.0,709.62,4485.0,708.3012,709.4434,704.1695,704.7853,4485.0
2024-09-03 10:50:00,711.05,711.05,709.47,710.06,2488.0,706.2056,706.2056,704.6363,705.2223,2488.0
2024-09-03 11:00:00,710.04,713.94,709.03,713.61,1865.0,705.2025,709.0759,704.1993,708.7481,1865.0
2024-09-03 11:10:00,714.34,715.15,713.94,714.64,1190.0,709.4732,710.2776,709.0759,709.7711,1190.0
2024-09-03 11:20:00,714.7,715.06,713.43,714.0,1561.0,709.8307,710.1883,708.5694,709.1355,1561.0
2024-09-03 11:30:00,714.07,714.38,712.69,713.51,3433.0,709.205,709.5129,707.8344,708.6488,3433.0
2024-09-03 11:40:00,713.08,713.17,711.02,711.02,1172.0,708.2217,708.3111,706.1758,706.1758,1172.0
2024-09-03 11:50:00,711.94,712.48,710.38,710.38,898.0,707.0895,707.6258,705.5401,705.5401,898.0
2024-09-03 12:00:00,712.05,712.05,710.48,710.63,1536.0,707.1988,707.1988,705.6395,705.7884,1536.0
2024-09-03 12:10:00,710.45,712.25,709.22,712.25,2968.0,705.6097,707.3974,704.388,707.3974,2968.0
2024-09-03 12:20:00,710.48,710.93,709.31,709.32,1200.0,705.6395,706.0864,704.4774,704.4874,1200.0
2024-09-03 12:30:00,708.92,708.92,707.67,708.92,649.0,704.0901,704.0901,702.8486,704.0901,649.0
2024-09-03 12:40:00,707.82,708.42,707.42,707.42,500.0,702.9976,703.5935,702.6003,702.6003,500.0
2024-09-03 12:50:00,709.09,709.09,706.94,706.94,633.0,704.2589,704.2589,702.1236,702.1236,633.0
2024-09-03 13:00:00,706.1,706.57,705.98,706.44,2410.0,701.2893,701.7561,701.1701,701.627,2410.0
2024-09-03 13:10:00,706.26,706.38,704.76,706.0,2410.0,701.4482,701.5674,699.9584,701.19,2410.0
2024-09-03 13:20:00,707.01,708.27,707.0,708.12,1674.0,702.1931,703.4445,702.1832,703.2955,1674.0
2024-09-03 13:30:00,707.29,708.0,706.89,708.0,1267.0,702.4712,703.1764,702.0739,703.1764,1267.0
2024-09-03 13:40:00,708.38,708.39,707.28,707.74,2046.0,703.5538,703.5637,702.4613,702.9181,2046.0
2024-09-03 13:50:00,707.94,708.63,707.42,707.42,1454.0,703.1168,703.8021,702.6003,702.6003,1454.0
2024-09-03 14:00:00,707.79,707.79,706.13,706.13,8117.0,702.9678,702.9678,701.3191,701.3191,8117.0
2024-09-03 14:10:00,706.8,706.8,705.24,705.6,2731.0,701.9845,701.9845,700.4352,700.7927,2731.0
2024-09-03 14:20:00,706.13,706.26,705.56,706.23,3425.0,701.3191,701.4482,700.753,701.4184,3425.0
2024-09-03 14:30:00,706.25,706.55,705.55,705.75,3020.0,701.4383,701.7362,700.743,700.9417,3020.0
2024-09-03 14:40:00,706.2,706.2,704.65,705.93,1634.0,701.3886,701.3886,699.8492,701.1205,1634.0
2024-09-03 14:50:00,705.44,705.53,705.3,705.3,1885.0,700.6338,700.7232,700.4947,700.4947,1885.0
2024-09-03 15:00:00,705.48,706.18,705.35,706.16,3428.0,700.6735,701.3688,700.5444,701.3489,3428.0
2024-09-03 15:10:00,706.39,707.28,705.6,705.67,4102.0,701.5773,702.4613,700.7927,700.8622,4102.0
2024-09-03 15:20:00,705.86,705.86,704.4,704.55,3337.0,701.0509,701.0509,699.6009,699.7499,3337.0
2024-09-03 15:30:00,705.34,705.45,701.65,701.93,7292.0,700.5345,700.6437,696.8696,697.1477,7292.0
2024-09-03 15:40:00,702.19,702.76,700.08,702.07,13675.0,697.4059,697.9721,695.3103,697.2868,13675.0
2024-09-03 15:50:00,702.36,702.62,698.04,701.72,32885.0,697.5748,697.833,693.2842,696.9391,32885.0
2024-09-04 09:30:00,701.43,705.84,697.85,705.42,7541.0,696.6511,701.0311,693.0955,700.6139,7541.0
2024-09-04 09:40:00,705.42,705.42,698.86,698.86,4060.0,700.6139,700.6139,694.0986,694.0986,4060.0
2024-09-04 09:50:00,700.56,704.5,700.25,703.6,12984.0,695.787,699.7002,695.4792,698.8063,12984.0
2024-09-04 10:00:00,701.86,704.08,698.98,702.27,12511.0,697.0782,699.2831,694.2178,697.4854,12511.0
2024-09-04 10:10:00,702.59,705.75,700.98,703.61,3618.0,697.8032,700.9417,696.2042,698.8163,3618.0
2024-09-04 10:20:00,703.62,704.5,699.56,700.82,6069.0,698.8262,699.7002,694.7939,696.0453,6069.0
2024-09-04 10:30:00,702.6,705.75,700.23,705.75,3552.0,697.8131,700.9417,695.4593,700.9417,3552.0
2024-09-04 10:40:00,703.74,705.82,702.86,704.9,2798.0,698.9454,701.0112,698.0714,700.0975,2798.0
2024-09-04 10:50:00,705.31,708.25,704.4,706.54,3587.0,700.5047,703.4246,699.6009,701.7263,3587.0
2024-09-04 11:00:00,705.79,706.78,703.01,703.01,5125.0,700.9814,701.9647,698.2203,698.2203,5125.0
2024-09-04 11:10:00,703.24,703.24,700.83,702.02,1500.0,698.4488,698.4488,696.0552,697.2371,1500.0
2024-09-04 11:20:00,702.26,702.26,699.87,699.87,827.0,697.4755,697.4755,695.1017,695.1017,827.0
2024-09-04 11:30:00,698.91,699.33,698.11,698.11,1247.0,694.1483,694.5654,693.3537,693.3537,1247.0
2024-09-04 11:40:00,698.02,699.66,697.08,698.01,2070.0,693.2643,694.8932,692.3308,693.2544,2070.0
2024-09-04 11:50:00,698.42,699.73,697.91,699.73,4173.0,693.6616,694.9627,693.1551,694.9627,4173.0
2024-09-04 12:00:00,699.95,700.0,698.93,699.18,1072.0,695.1812,695.2309,694.1681,694.4164,1072.0
2024-09-04 12:10:00,700.0,700.02,698.52,699.65,1826.0,695.2309,695.2507,693.7609,694.8832,1826.0
2024-09-04 12:20:00,698.78,700.53,698.51,699.47,1300.0,694.0192,695.7572,693.751,694.7045,1300.0
2024-09-04 12:30:00,699.42,701.35,699.01,700.81,1447.0,694.6548,696.5717,694.2476,696.0353,1447.0
2024-09-04 12:40:00,700.59,700.59,699.4,699.71,948.0,695.8168,695.8168,694.6349,694.9428,948.0
2024-09-04 12:50:00,700.43,702.03,700.23,701.76,2031.0,695.6579,697.247,695.4593,696.9789,2031.0
2024-09-04 13:00:00,702.9,702.9,700.66,701.05,855.0,698.1111,698.1111,695.8864,696.2737,855.0
2024-09-04 13:10:00,702.01,702.12,701.04,702.02,1193.0,697.2272,697.3364,696.2638,697.2371,1193.0
2024-09-04 13:20:00,702.11,702.13,701.43,701.43,2314.0,697.3265,697.3463,696.6511,696.6511,2314.0
2024-09-04 13:30:00,701.43,702.23,700.69,702.23,3941.0,696.6511,697.4457,695.9162,697.4457,3941.0
2024-09-04 13:40:00,703.06,703.34,701.91,702.26,729.0,698.27,698.5481,697.1278,697.4755,729.0
2024-09-04 13:50:00,701.72,701.72,700.07,700.7,4219.0,696.9391,696.9391,695.3004,695.9261,4219.0
2024-09-04 14:00:00,699.85,699.86,698.8,699.59,1449.0,695.0819,695.0918,694.039,694.8237,1449.0
2024-09-04 14:10:00,699.7,701.49,699.7,701.32,1734.0,694.9329,696.7107,694.9329,696.5419,1734.0
2024-09-04 14:20:00,700.7,702.45,700.43,702.45,617.0,695.9261,697.6642,695.6579,697.6642,617.0
2024-09-04 14:30:00,701.67,701.69,700.04,700.04,1216.0,696.8895,696.9093,695.2706,695.2706,1216.0
2024-09-04 14:40:00,699.16,699.84,697.66,699.52,2735.0,694.3966,695.0719,692.9068,694.7541,2735.0
2024-09-04 14:50:00,698.71,698.73,698.71,698.73,297.0,693.9496,693.9695,693.9496,693.9695,297.0
2024-09-04 15:00:00,698.62,698.62,697.06,697.73,2909.0,693.8603,693.8603,692.3109,692.9763,2909.0
2024-09-04 15:10:00,697.86,699.05,697.78,698.32,1000.0,693.1054,694.2873,693.026,693.5623,1000.0
2024-09-04 15:20:00,700.24,700.48,699.51,700.42,1659.0,695.4692,695.7076,694.7442,695.648,1659.0
2024-09-04 15:30:00,700.43,701.29,699.76,700.58,1279.0,695.6579,696.5121,694.9925,695.8069,1279.0
2024-09-04 15:40:00,701.62,703.73,701.21,703.31,2643.0,696.8398,698.9354,696.4326,698.5183,2643.0
2024-09-04 15:50:00,703.5,703.65,699.78,700.01,17877.0,698.707,698.856,695.0124,695.2408,17877.0
2024-09-05 09:30:00,699.31,700.58,689.24,689.24,5113.0,694.5456,695.8069,684.5442,684.5442,5113.0
2024-09-05 09:40:00,689.41,695.82,689.41,691.13,2731.0,684.713,691.0793,684.713,686.4213,2731.0
2024-09-05 09:50:00,689.69,690.0,684.79,685.0,4997.0,684.9911,685.299,680.1245,680.3331,4997.0
2024-09-05 10:00:00,685.76,697.67,685.76,693.95,6940.0,681.0879,692.9167,681.0879,689.2221,6940.0
2024-09-05 10:10:00,691.85,692.7,689.03,690.13,10698.0,687.1364,687.9806,684.3356,685.4281,10698.0
2024-09-05 10:20:00,691.17,694.73,690.79,691.06,12111.0,686.461,689.9968,686.0836,686.3518,12111.0
2024-09-05 10:30:00,690.68,691.46,690.33,691.19,2310.0,685.9744,686.749,685.6267,686.4809,2310.0
2024-09-05 10:40:00,690.0,690.33,688.0,689.64,3537.0,685.299,685.6267,683.3126,684.9414,3537.0
2024-09-05 10:50:00,688.29,692.72,688.29,692.72,2670.0,683.6006,688.0005,683.6006,688.0005,2670.0
2024-09-05 11:00:00,693.24,694.24,691.01,692.67,4630.0,688.5169,689.5101,686.3021,687.9508,4630.0
2024-09-05 11:10:00,693.71,693.71,687.67,687.67,2700.0,688.9837,688.9837,682.9849,682.9849,2700.0
2024-09-05 11:20:00,688.8,688.8,686.12,686.46,1605.0,684.1072,684.1072,681.4454,681.7831,1605.0
2024-09-05 11:30:00,686.0,687.12,685.0,687.12,2546.0,681.3262,682.4386,680.3331,682.4386,2546.0
2024-09-05 11:40:00,685.59,686.58,685.43,686.58,4857.0,680.919,681.9023,680.7601,681.9023,4857.0
2024-09-05 11:50:00,686.39,686.5,683.65,683.65,3611.0,681.7136,681.8228,678.9923,678.9923,3611.0
2024-09-05 12:00:00,684.35,686.27,684.34,686.27,758.0,679.6875,681.5944,679.6775,681.5944,758.0
2024-09-05 12:10:00,685.45,685.45,684.39,685.28,1100.0,680.78,680.78,679.7272,680.6111,1100.0
2024-09-05 12:20:00,685.21,687.74,685.21,687.74,500.0,680.5416,683.0544,680.5416,683.0544,500.0
2024-09-05 12:30:00,687.63,690.08,686.92,688.16,4719.0,682.9451,685.3784,682.24,683.4715,4719.0
2024-09-05 12:40:00,687.87,689.59,687.87,689.59,437.0,683.1835,684.8918,683.1835,684.8918,437.0
2024-09-05 12:50:00,688.6,689.71,688.59,689.66,400.0,683.9085,685.011,683.8986,684.9613,400.0
2024-09-05 13:00:00,689.12,689.38,688.48,688.99,2063.0,684.425,684.6832,683.7893,684.2959,2063.0
2024-09-05 13:10:00,689.79,690.79,689.11,689.69,1649.0,685.0904,686.0836,684.4151,684.9911,1649.0
2024-09-05 13:20:00,689.39,690.69,689.39,689.6,693.0,684.6931,685.9843,684.6931,684.9017,693.0
2024-09-05 13:30:00,689.89,693.46,689.83,693.0,1327.0,685.1897,688.7354,685.1301,688.2785,1327.0
2024-09-05 13:40:00,692.13,695.95,692.13,694.97,900.0,687.4145,691.2084,687.4145,690.2351,900.0
2024-09-05 13:50:00,694.19,694.99,693.81,694.99,1025.0,689.4604,690.255,689.083,690.255,1025.0
2024-09-05 14:00:00,695.79,696.57,695.09,696.57,2160.0,691.0495,691.8242,690.3543,691.8242,2160.0
2024-09-05 14:10:00,696.49,697.1,695.66,696.53,3700.0,691.7448,692.3506,690.9204,691.7845,3700.0
2024-09-05 14:20:00,696.6,697.32,695.8,696.49,2719.0,691.854,692.5691,691.0595,691.7448,2719.0
2024-09-05 14:30:00,696.24,697.38,695.5,696.97,1880.0,691.4965,692.6287,690.7615,692.2215,1880.0
2024-09-05 14:40:00,697.47,698.07,696.29,698.07,796.0,692.7181,693.314,691.5461,693.314,796.0
2024-09-05 14:50:00,698.51,699.56,698.39,699.44,2262.0,693.751,694.7939,693.6318,694.6747,2262.0
2024-09-05 15:00:00,697.64,697.64,695.95,695.95,600.0,692.8869,692.8869,691.2084,691.2084,600.0
2024-09-05 15:10:00,695.7,695.94,693.27,693.27,1873.0,690.9602,691.1985,688.5467,688.5467,1873.0
2024-09-05 15:20:00,693.32,696.05,693.32,696.05,1100.0,688.5964,691.3078,688.5964,691.3078,1100.0
2024-09-05 15:30:00,695.74,699.65,695.74,697.46,5923.0,690.9999,694.8832,690.9999,692.7082,5923.0
2024-09-05 15:40:00,696.98,697.03,695.45,697.02,2903.0,692.2314,692.2811,690.7119,692.2712,2903.0
2024-09-05 15:50:00,696.65,698.57,694.68,698.56,11770.0,691.9037,693.8106,689.9471,693.8007,11770.0
2024-09-06 09:30:00,698.9,709.8,698.9,707.61,7727.0,694.1384,704.9641,694.1384,702.789,7727.0
2024-09-06 09:40:00,704.1,706.05,702.5,705.85,5455.0,699.3029,701.2396,697.7138,701.041,5455.0
2024-09-06 09:50:00,705.94,706.71,703.57,703.57,4135.0,701.1304,701.8951,698.7765,698.7765,4135.0
2024-09-06 10:00:00,702.5,703.98,698.31,699.3,5161.0,697.7138,699.1837,693.5524,694.5356,5161.0
2024-09-06 10:10:00,698.6,700.37,694.27,694.27,2646.0,693.8404,695.5983,689.5399,689.5399,2646.0
2024-09-06 10:20:00,695.69,695.69,688.44,688.44,2604.0,690.9502,690.9502,683.7496,683.7496,2604.0
2024-09-06 10:30:00,689.94,693.12,689.65,690.11,4174.0,685.2394,688.3977,684.9514,685.4082,4174.0
2024-09-06 10:40:00,688.72,690.04,688.02,688.93,2886.0,684.0277,685.3387,683.3325,684.2363,2886.0
2024-09-06 10:50:00,690.59,690.6,688.08,689.3,3431.0,685.885,685.8949,683.3921,684.6038,3431.0
2024-09-06 11:00:00,689.3,697.19,689.29,690.06,9968.0,684.6038,692.44,684.5938,685.3586,9968.0
2024-09-06 11:10:00,689.38,689.85,685.3,685.88,5724.0,684.6832,685.15,680.631,681.2071,5724.0
2024-09-06 11:20:00,686.6,686.6,683.66,684.39,600.0,681.9222,681.9222,679.0022,679.7272,600.0
2024-09-06 11:30:00,685.75,687.32,684.28,686.19,1505.0,681.0779,682.6372,679.618,681.5149,1505.0
2024-09-06 11:40:00,685.43,685.63,683.41,684.43,2400.0,680.7601,680.9588,678.7539,679.7669,2400.0
2024-09-06 11:50:00,683.86,685.1,683.45,685.1,2855.0,679.2008,680.4324,678.7936,680.4324,2855.0
2024-09-06 12:00:00,686.11,687.33,684.92,687.04,2200.0,681.4355,682.6472,680.2536,682.3592,2200.0
2024-09-06 12:10:00,685.99,686.71,684.0,684.0,1635.0,681.3163,682.0314,679.3399,679.3399,1635.0
2024-09-06 12:20:00,684.25,685.64,683.3,683.3,1208.0,679.5882,680.9687,678.6446,678.6446,1208.0
2024-09-06 12:30:00,684.0,686.11,683.58,684.43,1846.0,679.3399,681.4355,678.9227,679.7669,1846.0
2024-09-06 12:40:00,684.4,685.73,683.19,683.19,1210.0,679.7371,681.0581,678.5354,678.5354,1210.0
2024-09-06 12:50:00,682.84,685.85,682.84,685.4,1882.0,678.1878,681.1773,678.1878,680.7303,1882.0
2024-09-06 13:00:00,685.55,687.09,685.13,687.09,481.0,680.8793,682.4088,680.4622,682.4088,481.0
2024-09-06 13:10:00,688.71,690.72,687.43,687.43,2592.0,684.0178,686.0141,682.7465,682.7465,2592.0
2024-09-06 13:20:00,686.7,688.1,686.38,687.01,1400.0,682.0215,683.4119,681.7037,682.3294,1400.0
2024-09-06 13:30:00,686.51,686.68,685.8,685.8,575.0,681.8328,682.0016,681.1276,681.1276,575.0
2024-09-06 13:40:00,685.1,686.57,685.1,686.57,1500.0,680.4324,681.8924,680.4324,681.8924,1500.0
2024-09-06 13:50:00,685.84,687.4,685.84,687.4,1700.0,681.1673,682.7167,681.1673,682.7167,1700.0
2024-09-06 14:00:00,685.96,685.96,683.43,684.66,1956.0,681.2865,681.2865,678.7737,679.9954,1956.0
2024-09-06 14:10:00,684.66,684.66,683.09,683.5,3225.0,679.9954,679.9954,678.4361,678.8433,3225.0
2024-09-06 14:20:00,683.52,683.52,682.24,682.74,780.0,678.8631,678.8631,677.5919,678.0885,780.0
2024-09-06 14:30:00,682.21,683.81,682.0,682.17,4181.0,677.5621,679.1512,677.3535,677.5223,4181.0
2024-09-06 14:40:00,682.5,683.8,682.5,682.58,2004.0,677.8501,679.1412,677.8501,677.9295,2004.0
2024-09-06 14:50:00,683.17,683.85,682.98,683.85,800.0,678.5155,679.1909,678.3268,679.1909,800.0
2024-09-06 15:00:00,684.64,686.11,684.6,686.11,1275.0,679.9755,681.4355,679.9358,681.4355,1275.0
2024-09-06 15:10:00,687.17,687.17,685.36,686.18,7401.0,682.4883,682.4883,680.6906,681.505,7401.0
2024-09-06 15:20:00,686.81,687.64,684.54,684.54,6250.0,682.1307,682.9551,679.8762,679.8762,6250.0
2024-09-06 15:30:00,683.21,685.66,682.5,682.76,4594.0,678.5552,680.9886,677.8501,678.1083,4594.0
2024-09-06 15:40:00,682.31,684.42,682.3,684.42,12414.0,677.6614,679.757,677.6514,679.757,12414.0
2024-09-06 15:50:00,683.85,683.85,680.75,680.88,13694.0,679.1909,679.1909,676.112,676.2411,13694.0
2024-09-09 09:30:00,690.27,697.35,689.16,697.35,9179.0,685.5671,692.5989,684.4647,692.5989,9179.0
2024-09-09 09:40:00,695.88,698.05,691.64,692.24,19845.0,691.1389,693.2941,686.9278,687.5237,19845.0
2024-09-09 09:50:00,690.98,694.21,689.6,692.01,6279.0,686.2723,689.4803,684.9017,687.2953,6279.0
2024-09-09 10:00:00,693.85,694.39,690.88,693.41,13823.0,689.1228,689.6591,686.173,688.6858,13823.0
2024-09-09 10:10:00,693.89,697.8,692.84,696.77,27630.0,689.1625,693.0458,688.1196,692.0229,27630.0
2024-09-09 10:20:00,697.13,697.33,694.13,694.36,10257.0,692.3804,692.579,689.4008,689.6293,10257.0
2024-09-09 10:30:00,692.59,692.99,690.69,691.98,4758.0,687.8713,688.2686,685.9843,687.2655,4758.0
2024-09-09 10:40:00,691.49,693.66,690.25,692.33,4319.0,686.7788,688.9341,685.5473,687.6131,4319.0
2024-09-09 10:50:00,691.77,693.42,690.19,691.05,2829.0,687.0569,688.6957,685.4877,686.3418,2829.0
2024-09-09 11:00:00,690.66,691.47,690.17,690.63,1500.0,685.9545,686.759,685.4678,685.9247,1500.0
2024-09-09 11:10:00,690.62,692.01,689.0,689.75,13452.0,685.9148,687.2953,684.3058,685.0507,13452.0
2024-09-09 11:20:00,689.2,691.29,689.2,691.1,6724.0,684.5044,686.5802,684.5044,686.3915,6724.0
2024-09-09 11:30:00,691.87,693.07,690.91,692.42,6831.0,687.1562,688.3481,686.2028,687.7025,6831.0
2024-09-09 11:40:00,692.41,693.42,691.65,693.17,12941.0,687.6926,688.6957,686.9377,688.4474,12941.0
2024-09-09 11:50:00,693.38,694.78,693.14,694.78,3516.0,688.656,690.0464,688.4176,690.0464,3516.0
2024-09-09 12:00:00,694.47,696.56,694.47,695.79,5681.0,689.7385,691.8143,689.7385,691.0495,5681.0
2024-09-09 12:10:00,695.79,697.43,695.79,696.05,1227.0,691.0495,692.6784,691.0495,691.3078,1227.0
2024-09-09 12:20:00,696.06,696.83,696.06,696.6,1417.0,691.3177,692.0825,691.3177,691.854,1417.0
2024-09-09 12:30:00,696.75,697.43,695.84,696.19,4968.0,692.003,692.6784,691.0992,691.4468,4968.0
2024-09-09 12:40:00,696.77,697.83,696.26,697.66,1889.0,692.0229,693.0756,691.5163,692.9068,1889.0
2024-09-09 12:50:00,696.8,697.61,696.63,696.99,2557.0,692.0527,692.8571,691.8838,692.2414,2557.0
2024-09-09 13:00:00,697.0,698.86,696.41,698.86,4471.0,692.2513,694.0986,691.6653,694.0986,4471.0
2024-09-09 13:10:00,698.49,698.49,697.3,697.36,2600.0,693.7311,693.7311,692.5493,692.6088,2600.0
2024-09-09 13:20:00,696.6,697.08,696.33,696.35,2357.0,691.854,692.3308,691.5859,691.6057,2357.0
2024-09-09 13:30:00,695.87,695.87,693.97,694.62,3829.0,691.129,691.129,689.2419,689.8875,3829.0
2024-09-09 13:40:00,694.93,695.19,693.56,695.17,2013.0,690.1954,690.4536,688.8347,690.4338,2013.0
2024-09-09 13:50:00,694.47,694.79,693.0,693.24,2200.0,689.7385,690.0564,688.2785,688.5169,2200.0
2024-09-09 14:00:00,693.55,693.84,691.82,691.82,3434.0,688.8248,689.1128,687.1066,687.1066,3434.0
2024-09-09 14:10:00,690.94,693.0,690.94,693.0,2744.0,686.2326,688.2785,686.2326,688.2785,2744.0
2024-09-09 14:20:00,694.07,694.07,692.56,693.41,3215.0,689.3413,689.3413,687.8415,688.6858,3215.0
2024-09-09 14:30:00,692.74,693.33,691.54,691.57,3623.0,688.0203,688.6063,686.8285,686.8583,3623.0
2024-09-09 14:40:00,692.37,694.53,691.56,693.68,2170.0,687.6528,689.7981,686.8484,688.9539,2170.0
2024-09-09 14:50:00,693.02,694.76,693.02,693.63,4279.0,688.2984,690.0266,688.2984,688.9043,4279.0
2024-09-09 15:00:00,693.46,694.09,691.95,694.09,2310.0,688.7354,689.3611,687.2357,689.3611,2310.0
2024-09-09 15:10:00,692.68,693.73,692.18,693.1,4733.0,687.9607,689.0036,687.4641,688.3779,4733.0
2024-09-09 15:20:00,693.1,694.63,692.91,694.63,3617.0,688.3779,689.8974,688.1892,689.8974,3617.0
2024-09-09 15:30:00,694.13,694.27,691.82,692.31,5163.0,689.4008,689.5399,687.1066,687.5932,5163.0
2024-09-09 15:40:00,692.73,693.91,692.73,692.95,4678.0,688.0104,689.1823,688.0104,688.2289,4678.0
2024-09-09 15:50:00,693.45,696.62,692.95,695.94,25254.0,688.7255,691.8739,688.2289,691.1985,25254.0
2024-09-10 09:30:00,700.81,703.44,698.12,699.71,4220.0,696.0353,698.6474,693.3637,694.9428,4220.0
2024-09-10 09:40:00,701.55,702.19,699.21,700.14,1785.0,696.7703,697.4059,694.4462,695.3699,1785.0
2024-09-10 09:50:00,701.47,702.25,697.53,699.96,3088.0,696.6908,697.4655,692.7777,695.1911,3088.0
2024-09-10 10:00:00,700.48,700.48,693.53,698.14,29786.0,695.7076,695.7076,688.8049,693.3835,29786.0
2024-09-10 10:10:00,695.85,697.63,691.01,695.13,10769.0,691.1091,692.877,686.3021,690.394,10769.0
2024-09-10 10:20:00,694.95,697.39,693.43,696.98,8525.0,690.2153,692.6386,688.7056,692.2314,8525.0
2024-09-10 10:30:00,696.96,699.69,695.18,699.69,3618.0,692.2116,694.923,690.4437,694.923,3618.0
2024-09-10 10:40:00,698.89,701.56,698.49,701.56,2307.0,694.1284,696.7802,693.7311,696.7802,2307.0
2024-09-10 10:50:00,701.51,702.72,700.86,702.05,8253.0,696.7306,697.9323,696.085,697.2669,8253.0
2024-09-10 11:00:00,702.72,704.15,700.15,704.0,6742.0,697.9323,699.3526,695.3798,699.2036,6742.0
2024-09-10 11:10:00,703.39,704.08,700.98,701.36,3837.0,698.5978,699.2831,696.2042,696.5816,3837.0
2024-09-10 11:20:00,701.01,701.59,698.97,700.71,3890.0,696.234,696.81,694.2079,695.936,3890.0
2024-09-10 11:30:00,700.16,701.13,696.76,696.77,4674.0,695.3898,696.3532,692.0129,692.0229,4674.0
2024-09-10 11:40:00,697.28,698.31,696.42,696.42,3226.0,692.5294,693.5524,691.6752,691.6752,3226.0
2024-09-10 11:50:00,696.39,697.35,694.0,694.0,8647.0,691.6455,692.5989,689.2717,689.2717,8647.0
2024-09-10 12:00:00,693.13,694.67,693.02,693.02,4050.0,688.4077,689.9372,688.2984,688.2984,4050.0
2024-09-10 12:10:00,693.58,696.01,693.41,696.01,2635.0,688.8546,691.268,688.6858,691.268,2635.0
2024-09-10 12:20:00,696.0,696.0,695.11,695.11,2046.0,691.2581,691.2581,690.3742,690.3742,2046.0
2024-09-10 12:30:00,694.9,695.74,694.87,695.5,8311.0,690.1656,690.9999,690.1358,690.7615,8311.0
2024-09-10 12:40:00,695.24,696.49,694.5,695.19,3669.0,690.5033,691.7448,689.7683,690.4536,3669.0
2024-09-10 12:50:00,695.02,696.52,694.82,695.1,4844.0,690.2848,691.7746,690.0861,690.3642,4844.0
2024-09-10 13:00:00,694.65,695.71,694.15,695.23,3067.0,689.9173,690.9701,689.4207,690.4934,3067.0
2024-09-10 13:10:00,695.78,696.37,694.99,695.07,4290.0,691.0396,691.6256,690.255,690.3344,4290.0
2024-09-10 13:20:00,694.76,695.62,694.14,694.81,2137.0,690.0266,690.8807,689.4108,690.0762,2137.0
2024-09-10 13:30:00,694.88,695.69,694.72,695.09,1625.0,690.1457,690.9502,689.9868,690.3543,1625.0
2024-09-10 13:40:00,695.68,695.68,694.47,694.75,1898.0,690.9403,690.9403,689.7385,690.0166,1898.0
2024-09-10 13:50:00,694.74,694.74,693.5,693.88,2788.0,690.0067,690.0067,688.7751,689.1526,2788.0
2024-09-10 14:00:00,694.13,696.77,693.88,695.4,7569.0,689.4008,692.0229,689.1526,690.6622,7569.0
2024-09-10 14:10:00,695.37,696.06,694.74,696.0,4574.0,690.6324,691.3177,690.0067,691.2581,4574.0
2024-09-10 14:20:00,696.0,696.44,694.91,696.17,12833.0,691.2581,691.6951,690.1755,691.427,12833.0
2024-09-10 14:30:00,696.4,697.03,695.8,696.38,19020.0,691.6554,692.2811,691.0595,691.6355,19020.0
2024-09-10 14:40:00,696.39,696.79,696.11,696.52,3307.0,691.6455,692.0427,691.3674,691.7746,3307.0
2024-09-10 14:50:00,696.63,696.99,696.3,696.3,8868.0,691.8838,692.2414,691.5561,691.5561,8868.0
2024-09-10 15:00:00,696.26,696.74,695.77,696.03,16520.0,691.5163,691.9931,691.0297,691.2879,16520.0
2024-09-10 15:10:00,696.06,698.04,695.88,697.89,11271.0,691.3177,693.2842,691.1389,693.1352,11271.0
2024-09-10 15:20:00,697.74,700.4,697.74,699.12,4001.0,692.9863,695.6281,692.9863,694.3569,4001.0
2024-09-10 15:30:00,698.59,698.9,697.5,697.5,6032.0,693.8305,694.1384,692.7479,692.7479,6032.0
2024-09-10 15:40:00,697.89,699.83,697.89,699.83,4388.0,693.1352,695.062,693.1352,695.062,4388.0
2024-09-10 15:50:00,700.18,704.14,699.39,704.09,22343.0,695.4096,699.3427,694.625,699.293,22343.0
2024-09-11 09:30:00,700.0,700.0,690.21,690.21,2865.0,695.2309,695.2309,685.5076,685.5076,2865.0
2024-09-11 09:40:00,695.87,695.88,689.79,691.26,2742.0,691.129,691.1389,685.0904,686.5504,2742.0
2024-09-11 09:50:00,688.03,688.03,681.04,685.45,7829.0,683.3424,683.3424,676.4,680.78,7829.0
2024-09-11 10:00:00,684.46,684.9,680.0,682.95,5021.0,679.7967,680.2337,675.3671,678.297,5021.0
2024-09-11 10:10:00,682.82,684.94,677.05,677.51,9224.0,678.1679,680.2735,672.4372,672.8941,9224.0
2024-09-11 10:20:00,676.95,678.96,676.3,677.53,8889.0,672.3379,674.3342,671.6923,672.9139,8889.0
2024-09-11 10:30:00,678.3,680.58,675.92,680.58,4863.0,673.6787,675.9432,671.3149,675.9432,4863.0
2024-09-11 10:40:00,680.04,680.04,677.09,677.23,2409.0,675.4068,675.4068,672.4769,672.616,2409.0
2024-09-11 10:50:00,679.4,679.97,678.44,679.97,1908.0,674.7712,675.3373,673.8177,675.3373,1908.0
2024-09-11 11:00:00,680.03,684.53,679.89,682.86,11470.0,675.3969,679.8663,675.2579,678.2076,11470.0
2024-09-11 11:10:00,681.92,685.9,681.9,684.95,5345.0,677.274,681.2269,677.2542,680.2834,5345.0
2024-09-11 11:20:00,684.13,687.18,682.99,687.18,4505.0,679.469,682.4982,678.3367,682.4982,4505.0
2024-09-11 11:30:00,686.35,689.61,685.53,689.52,7413.0,681.6739,684.9116,680.8594,684.8223,7413.0
2024-09-11 11:40:00,690.1,690.81,689.73,690.08,2734.0,685.3983,686.1035,685.0308,685.3784,2734.0
2024-09-11 11:50:00,690.34,690.34,687.0,688.71,3180.0,685.6367,685.6367,682.3194,684.0178,3180.0
2024-09-11 12:00:00,689.3,691.71,687.53,690.0,3267.0,684.6038,686.9973,682.8458,685.299,3267.0
2024-09-11 12:10:00,690.77,691.37,689.26,690.73,2005.0,686.0637,686.6597,684.564,686.024,2005.0
2024-09-11 12:20:00,690.8,691.6,689.9,689.9,5066.0,686.0935,686.8881,685.1997,685.1997,5066.0
2024-09-11 12:30:00,690.5,691.0,690.28,690.5,8870.0,685.7956,686.2922,685.5771,685.7956,8870.0
2024-09-11 12:40:00,690.5,690.67,689.2,690.39,3407.0,685.7956,685.9644,684.5044,685.6863,3407.0
2024-09-11 12:50:00,690.74,691.5,690.07,690.08,800.0,686.0339,686.7888,685.3685,685.3784,800.0
2024-09-11 13:00:00,690.41,691.67,689.21,691.0,9486.0,685.7062,686.9576,684.5144,686.2922,9486.0
2024-09-11 13:10:00,691.0,693.83,690.89,691.24,3046.0,686.2922,689.1029,686.1829,686.5305,3046.0
2024-09-11 13:20:00,690.95,695.81,690.94,695.62,3581.0,686.2425,691.0694,686.2326,690.8807,3581.0
2024-09-11 13:30:00,695.84,696.26,694.84,695.83,1315.0,691.0992,691.5163,690.106,691.0893,1315.0
2024-09-11 13:40:00,696.65,700.31,696.17,698.2,2848.0,691.9037,695.5387,691.427,693.4431,2848.0
2024-09-11 13:50:00,700.71,700.8,698.25,698.63,2900.0,695.936,696.0254,693.4928,693.8702,2900.0
2024-09-11 14:00:00,699.05,700.98,698.16,699.7,8035.0,694.2873,696.2042,693.4034,694.9329,8035.0
2024-09-11 14:10:00,699.54,700.43,698.11,699.5,2000.0,694.774,695.6579,693.3537,694.7343,2000.0
2024-09-11 14:20:00,699.17,701.19,699.08,701.19,1505.0,694.4065,696.4127,694.3171,696.4127,1505.0
2024-09-11 14:30:00,702.08,703.71,702.03,703.27,1700.0,697.2967,698.9156,697.247,698.4786,1700.0
2024-09-11 14:40:00,704.0,707.42,704.0,707.18,6759.0,699.2036,702.6003,699.2036,702.3619,6759.0
2024-09-11 14:50:00,707.14,707.21,704.95,705.97,6100.0,702.3222,702.3917,700.1471,701.1602,6100.0
2024-09-11 15:00:00,705.68,707.53,705.67,705.76,12965.0,700.8722,702.7096,700.8622,700.9516,12965.0
2024-09-11 15:10:00,705.74,707.99,705.74,707.99,2186.0,700.9317,703.1664,700.9317,703.1664,2186.0
2024-09-11 15:20:00,708.03,710.92,707.93,709.99,6360.0,703.2061,706.0765,703.1068,705.1528,6360.0
2024-09-11 15:30:00,709.75,710.73,708.72,708.72,6546.0,704.9144,705.8878,703.8914,703.8914,6546.0
2024-09-11 15:40:00,708.68,709.46,707.21,709.27,3621.0,703.8517,704.6264,702.3917,704.4377,3621.0
2024-09-11 15:50:00,707.88,708.24,705.99,706.42,43766.0,703.0572,703.4147,701.18,701.6071,43766.0
2024-09-12 09:30:00,707.19,709.96,707.19,707.67,3082.0,702.3719,705.123,702.3719,702.8486,3082.0
2024-09-12 09:40:00,708.82,709.13,702.87,702.95,2556.0,703.9908,704.2987,698.0813,698.1608,2556.0
2024-09-12 09:50:00,700.0,707.26,699.81,702.73,4305.0,695.2309,702.4414,695.0422,697.9423,4305.0
2024-09-12 10:00:00,704.22,704.22,701.83,702.38,1671.0,699.4221,699.4221,697.0484,697.5946,1671.0
2024-09-12 10:10:00,702.32,705.39,701.99,705.39,7028.0,697.5351,700.5841,697.2073,700.5841,7028.0
2024-09-12 10:20:00,704.25,709.6,704.25,709.6,6303.0,699.4519,704.7655,699.4519,704.7655,6303.0
2024-09-12 10:30:00,709.9,711.7,709.05,709.45,2085.0,705.0634,706.8511,704.2192,704.6165,2085.0
2024-09-12 10:40:00,711.08,714.56,710.97,713.79,6100.0,706.2354,709.6917,706.1261,708.9269,6100.0
2024-09-12 10:50:00,714.25,714.57,709.81,709.81,2007.0,709.3838,709.7016,704.974,704.974,2007.0
2024-09-12 11:00:00,707.53,708.87,705.91,705.91,3457.0,702.7096,704.0404,701.1006,701.1006,3457.0
2024-09-12 11:10:00,705.52,707.72,705.52,707.45,1814.0,700.7132,702.8983,700.7132,702.6301,1814.0
2024-09-12 11:20:00,707.01,707.02,704.44,704.44,1555.0,702.1931,702.203,699.6406,699.6406,1555.0
2024-09-12 11:30:00,706.16,706.73,705.4,706.51,1901.0,701.3489,701.915,700.5941,701.6965,1901.0
2024-09-12 11:40:00,707.57,707.57,703.64,703.96,2475.0,702.7493,702.7493,698.8461,699.1639,2475.0
2024-09-12 11:50:00,703.76,704.01,702.42,702.42,1569.0,698.9652,699.2135,697.6344,697.6344,1569.0
2024-09-12 12:00:00,702.98,704.39,702.87,704.23,1778.0,698.1906,699.5909,698.0813,699.432,1778.0
2024-09-12 12:10:00,703.84,705.95,703.77,705.62,2999.0,699.0447,701.1403,698.9752,700.8126,2999.0
2024-09-12 12:20:00,706.08,706.41,705.21,705.21,646.0,701.2694,701.5972,700.4054,700.4054,646.0
2024-09-12 12:30:00,705.71,705.71,704.28,704.28,632.0,700.902,700.902,699.4817,699.4817,632.0
2024-09-12 12:40:00,704.01,704.85,704.01,704.84,1116.0,699.2135,700.0478,699.2135,700.0379,1116.0
2024-09-12 12:50:00,705.04,707.64,705.04,707.64,1940.0,700.2365,702.8188,700.2365,702.8188,1940.0
2024-09-12 13:00:00,707.61,708.78,707.59,708.43,600.0,702.789,703.951,702.7691,703.6034,600.0
2024-09-12 13:10:00,707.48,708.16,707.28,708.14,1400.0,702.6599,703.3353,702.4613,703.3154,1400.0
2024-09-12 13:20:00,707.81,709.16,707.81,709.16,1100.0,702.9876,704.3284,702.9876,704.3284,1100.0
2024-09-12 13:30:00,708.94,710.53,708.17,710.53,2308.0,704.1099,705.6891,703.3452,705.6891,2308.0
2024-09-12 13:40:00,711.4,713.5,711.4,713.5,3024.0,706.5532,708.6389,706.5532,708.6389,3024.0
2024-09-12 13:50:00,713.95,716.45,713.48,715.46,3908.0,709.0858,711.5688,708.619,710.5855,3908.0
2024-09-12 14:00:00,714.73,715.19,712.39,712.39,2200.0,709.8605,710.3174,707.5364,707.5364,2200.0
2024-09-12 14:10:00,713.06,713.06,711.56,711.56,2836.0,708.2019,708.2019,706.7121,706.7121,2836.0
2024-09-12 14:20:00,711.07,711.07,709.22,709.35,4123.0,706.2254,706.2254,704.388,704.5172,4123.0
2024-09-12 14:30:00,708.64,709.33,708.27,709.0,6960.0,703.812,704.4973,703.4445,704.1695,6960.0
2024-09-12 14:40:00,708.57,708.58,707.66,707.67,1506.0,703.7425,703.7524,702.8387,702.8486,1506.0
2024-09-12 14:50:00,707.91,708.01,703.28,708.01,7684.0,703.087,703.1863,698.4885,703.1863,7684.0
2024-09-12 15:00:00,708.3,709.94,707.32,709.94,1553.0,703.4743,705.1031,702.501,705.1031,1553.0
2024-09-12 15:10:00,711.26,712.23,710.89,711.34,2214.0,706.4141,707.3775,706.0467,706.4936,2214.0
2024-09-12 15:20:00,711.08,711.77,710.54,710.98,2101.0,706.2354,706.9207,705.699,706.136,2101.0
2024-09-12 15:30:00,711.48,711.81,710.93,711.58,1000.0,706.6326,706.9604,706.0864,706.732,1000.0
2024-09-12 15:40:00,710.98,712.29,710.49,710.57,4425.0,706.136,707.4371,705.6494,705.7288,4425.0
2024-09-12 15:50:00,710.66,713.24,710.1,712.6,10173.0,705.8182,708.3807,705.262,707.745,10173.0
2024-09-13 09:30:00,720.28,728.0,719.0,723.79,11064.0,715.3727,723.0401,714.1014,718.8588,11064.0
2024-09-13 09:40:00,723.79,733.04,722.73,733.04,8669.0,718.8588,728.0458,717.806,728.0458,8669.0
2024-09-13 09:50:00,733.3,733.8,729.72,732.09,4676.0,728.304,728.8006,724.7484,727.1022,4676.0
2024-09-13 10:00:00,732.52,734.99,725.0,726.81,9138.0,727.5293,729.9825,720.0605,721.8582,9138.0
2024-09-13 10:10:00,726.89,730.74,726.83,730.46,2785.0,721.9377,725.7614,721.8781,725.4833,2785.0
2024-09-13 10:20:00,730.3,732.43,729.56,731.16,11471.0,725.3244,727.4399,724.5895,726.1786,11471.0
2024-09-13 10:30:00,732.01,734.36,729.73,734.36,9350.0,727.0228,729.3568,724.7583,729.3568,9350.0
2024-09-13 10:40:00,734.25,735.87,732.69,734.54,3676.0,729.2475,730.8565,727.6981,729.5355,3676.0
2024-09-13 10:50:00,732.46,734.8,730.85,731.89,4552.0,727.4697,729.7938,725.8707,726.9036,4552.0
2024-09-13 11:00:00,730.96,734.3,730.96,733.42,6909.0,725.9799,729.2972,725.9799,728.4232,6909.0
2024-09-13 11:10:00,733.13,733.13,730.91,731.59,4600.0,728.1351,728.1351,725.9303,726.6056,4600.0
2024-09-13 11:20:00,731.33,734.32,731.33,732.24,1400.0,726.3474,729.317,726.3474,727.2512,1400.0
2024-09-13 11:30:00,731.39,734.49,731.39,734.49,2100.0,726.407,729.4859,726.407,729.4859,2100.0
2024-09-13 11:40:00,734.5,737.45,733.43,737.43,2967.0,729.4958,732.4257,728.4331,732.4058,2967.0
2024-09-13 11:50:00,736.8,738.61,736.8,738.06,4887.0,731.7801,733.5778,731.7801,733.0316,4887.0
2024-09-13 12:00:00,738.06,738.4,734.31,735.0,5932.0,733.0316,733.3692,729.3071,729.9924,5932.0
2024-09-13 12:10:00,733.64,734.95,733.22,734.19,5098.0,728.6417,729.9427,728.2245,729.1879,5098.0
2024-09-13 12:20:00,734.24,734.24,731.38,731.38,929.0,729.2376,729.2376,726.3971,726.3971,929.0
2024-09-13 12:30:00,731.26,731.26,729.16,729.16,1100.0,726.2779,726.2779,724.1922,724.1922,1100.0
2024-09-13 12:40:00,730.05,730.79,729.62,730.32,1511.0,725.0761,725.8111,724.6491,725.3443,1511.0
2024-09-13 12:50:00,730.13,730.13,729.3,729.74,891.0,725.1556,725.1556,724.3312,724.7682,891.0
2024-09-13 13:00:00,730.75,730.92,730.21,730.21,500.0,725.7714,725.9402,725.235,725.235,500.0
2024-09-13 13:10:00,730.84,732.25,730.84,731.56,3718.0,725.8607,727.2611,725.8607,726.5758,3718.0
2024-09-13 13:20:00,730.98,732.25,730.97,732.25,1123.0,725.9998,727.2611,725.9899,727.2611,1123.0
2024-09-13 13:30:00,732.5,732.75,731.51,732.13,1122.0,727.5094,727.7577,726.5262,727.142,1122.0
2024-09-13 13:40:00,731.68,733.67,731.68,733.67,2095.0,726.695,728.6715,726.695,728.6715,2095.0
2024-09-13 13:50:00,732.98,732.98,731.8,731.8,3115.0,727.9862,727.9862,726.8142,726.8142,3115.0
2024-09-13 14:00:00,731.63,732.66,729.57,732.04,3893.0,726.6454,727.6683,724.5994,727.0526,3893.0
2024-09-13 14:10:00,730.89,731.59,730.06,730.1,3108.0,725.9104,726.6056,725.0861,725.1258,3108.0
2024-09-13 14:20:00,729.65,729.73,726.63,726.66,3415.0,724.6788,724.7583,721.6794,721.7092,3415.0
2024-09-13 14:30:00,727.0,730.01,726.92,729.44,5935.0,722.0469,725.0364,721.9674,724.4703,5935.0
2024-09-13 14:40:00,730.01,730.82,729.24,730.06,3572.0,725.0364,725.8409,724.2716,725.0861,3572.0
2024-09-13 14:50:00,729.13,729.56,727.77,728.32,4543.0,724.1624,724.5895,722.8117,723.3579,4543.0
2024-09-13 15:00:00,727.99,729.27,727.66,728.8,2757.0,723.0302,724.3014,722.7024,723.8346,2757.0
2024-09-13 15:10:00,728.64,729.77,728.29,729.27,2888.0,723.6757,724.798,723.3281,724.3014,2888.0
2024-09-13 15:20:00,729.52,730.24,728.7,729.49,2380.0,724.5497,725.2648,723.7353,724.5199,2380.0
2024-09-13 15:30:00,729.35,730.1,728.0,728.96,2658.0,724.3809,725.1258,723.0401,723.9936,2658.0
2024-09-13 15:40:00,728.99,729.89,728.23,729.31,1983.0,724.0233,724.9172,723.2685,724.3412,1983.0
2024-09-13 15:50:00,729.18,730.46,728.37,729.24,9046.0,724.2121,725.4833,723.4076,724.2716,9046.0
2024-09-16 09:30:00,733.88,741.23,733.51,733.91,6483.0,728.88,736.18,728.5126,728.9098,6483.0
2024-09-16 09:40:00,732.55,732.55,728.27,730.98,8057.0,727.5591,727.5591,723.3083,725.9998,8057.0
2024-09-16 09:50:00,732.53,735.52,730.36,734.82,6001.0,727.5392,730.5089,725.384,729.8136,6001.0
2024-09-16 10:00:00,736.24,738.37,733.03,738.36,4267.0,731.224,733.3394,728.0358,733.3295,4267.0
2024-09-16 10:10:00,738.72,738.96,737.57,737.76,1749.0,733.6871,733.9254,732.5449,732.7336,1749.0
2024-09-16 10:20:00,737.71,737.71,730.0,731.26,4825.0,732.6839,732.6839,725.0265,726.2779,4825.0
2024-09-16 10:30:00,730.54,732.54,730.19,732.54,1288.0,725.5628,727.5492,725.2152,727.5492,1288.0
2024-09-16 10:40:00,733.32,733.32,732.43,733.14,2020.0,728.3238,728.3238,727.4399,728.1451,2020.0
2024-09-16 10:50:00,732.14,733.24,731.41,732.68,2300.0,727.1519,728.2444,726.4269,727.6882,2300.0
2024-09-16 11:00:00,732.6,732.6,731.01,732.22,3036.0,727.6088,727.6088,726.0296,727.2313,3036.0
2024-09-16 11:10:00,732.11,732.11,729.77,729.94,2742.0,727.1221,727.1221,724.798,724.9669,2742.0
2024-09-16 11:20:00,729.94,731.0,729.62,729.7,2009.0,724.9669,726.0197,724.6491,724.7285,2009.0
2024-09-16 11:30:00,729.01,731.45,729.0,731.3,751.0,724.0432,726.4666,724.0333,726.3176,751.0
2024-09-16 11:40:00,731.95,733.72,731.95,733.57,515.0,726.9632,728.7211,726.9632,728.5721,515.0
2024-09-16 11:50:00,733.85,735.6,733.84,734.91,5068.0,728.8502,730.5883,728.8403,729.903,5068.0
2024-09-16 12:00:00,734.91,735.3,733.99,735.3,3470.0,729.903,730.2904,728.9893,730.2904,3470.0
2024-09-16 12:10:00,734.24,734.93,734.2,734.23,600.0,729.2376,729.9229,729.1979,729.2276,600.0
2024-09-16 12:20:00,735.3,736.38,734.37,736.38,1105.0,730.2904,731.363,729.3667,731.363,1105.0
2024-09-16 12:30:00,737.13,737.88,736.51,737.88,951.0,732.1079,732.8528,731.4921,732.8528,951.0
2024-09-16 12:40:00,737.53,738.33,737.15,738.17,1582.0,732.5052,733.2997,732.1278,733.1408,1582.0
2024-09-16 12:50:00,738.22,739.13,738.22,739.13,400.0,733.1905,734.0943,733.1905,734.0943,400.0
2024-09-16 13:00:00,737.9,739.12,737.69,737.69,994.0,732.8726,734.0843,732.6641,732.6641,994.0
2024-09-16 13:10:00,738.1,738.67,737.35,737.45,1613.0,733.0713,733.6374,732.3264,732.4257,1613.0
2024-09-16 13:20:00,738.31,739.61,737.55,737.85,1821.0,733.2798,734.571,732.525,732.823,1821.0
2024-09-16 13:30:00,737.23,737.96,737.23,737.96,458.0,732.2072,732.9322,732.2072,732.9322,458.0
2024-09-16 13:40:00,737.47,737.55,737.47,737.55,300.0,732.4456,732.525,732.4456,732.525,300.0
2024-09-16 13:50:00,737.63,738.36,737.62,738.34,1200.0,732.6045,733.3295,732.5945,733.3096,1200.0
2024-09-16 14:00:00,738.36,738.36,737.47,737.57,2082.0,733.3295,733.3295,732.4456,732.5449,2082.0
2024-09-16 14:10:00,738.0,738.83,736.6,737.38,2618.0,732.972,733.7963,731.5815,732.3562,2618.0
2024-09-16 14:20:00,737.37,738.37,736.31,738.24,3345.0,732.3463,733.3394,731.2935,733.2103,3345.0
2024-09-16 14:30:00,738.8,738.8,738.06,738.23,2531.0,733.7665,733.7665,733.0316,733.2004,2531.0
2024-09-16 14:40:00,738.23,738.69,737.31,738.69,1661.0,733.2004,733.6573,732.2867,733.6573,1661.0
2024-09-16 14:50:00,739.22,740.0,739.01,739.85,3528.0,734.1836,734.9583,733.9751,734.8094,3528.0
2024-09-16 15:00:00,739.23,739.23,738.69,738.69,300.0,734.1936,734.1936,733.6573,733.6573,300.0
2024-09-16 15:10:00,738.8,738.8,737.31,738.68,1692.0,733.7665,733.7665,732.2867,733.6473,1692.0
2024-09-16 15:20:00,737.94,739.28,737.94,738.1,3964.0,732.9124,734.2432,732.9124,733.0713,3964.0
2024-09-16 15:30:00,738.64,740.11,738.51,740.11,2154.0,733.6076,735.0676,733.4785,735.0676,2154.0
2024-09-16 15:40:00,740.16,740.71,739.46,740.29,2795.0,735.1172,735.6635,734.422,735.2464,2795.0
2024-09-16 15:50:00,740.2,742.68,740.08,741.6,14346.0,735.157,737.6201,735.0378,736.5474,14346.0
2024-09-17 09:30:00,748.23,751.0,746.4,748.65,5880.0,743.1323,745.8834,741.3147,743.5494,5880.0
2024-09-17 09:40:00,747.63,747.63,744.59,747.63,3623.0,742.5364,742.5364,739.5171,742.5364,3623.0
2024-09-17 09:50:00,748.49,752.65,746.8,751.42,9841.0,743.3905,747.5221,741.712,746.3005,9841.0
2024-09-17 10:00:00,749.41,759.5,749.35,758.75,3580.0,744.3042,754.3255,744.2446,753.5806,3580.0
2024-09-17 10:10:00,758.34,763.89,758.34,763.89,5587.0,753.1734,758.6856,753.1734,758.6856,5587.0
2024-09-17 10:20:00,763.91,766.04,763.03,763.13,5552.0,758.7054,760.8209,757.8314,757.9307,5552.0
2024-09-17 10:30:00,761.91,763.82,761.25,762.67,4051.0,756.7191,758.616,756.0636,757.4739,4051.0
2024-09-17 10:40:00,762.51,764.93,762.24,764.7,2355.0,757.315,759.7185,757.0468,759.4901,2355.0
2024-09-17 10:50:00,764.45,766.15,763.77,764.62,10067.0,759.2418,760.9302,758.5664,759.4106,10067.0
2024-09-17 11:00:00,763.99,766.96,763.99,766.11,4962.0,758.7849,761.7347,758.7849,760.8904,4962.0
2024-09-17 11:10:00,766.07,766.07,762.62,765.87,3752.0,760.8507,760.8507,757.4242,760.6521,3752.0
2024-09-17 11:20:00,765.63,766.73,765.58,766.06,3507.0,760.4137,761.5062,760.3641,760.8408,3507.0
2024-09-17 11:30:00,766.09,768.42,766.08,768.0,1446.0,760.8706,763.1847,760.8606,762.7676,1446.0
2024-09-17 11:40:00,768.42,768.42,765.39,765.39,3073.0,763.1847,763.1847,760.1754,760.1754,3073.0
2024-09-17 11:50:00,766.06,766.06,762.78,762.78,1450.0,760.8408,760.8408,757.5831,757.5831,1450.0
2024-09-17 12:00:00,763.93,765.0,763.93,764.78,900.0,758.7253,759.788,758.7253,759.5695,900.0
2024-09-17 12:10:00,763.75,763.75,762.27,762.27,800.0,758.5465,758.5465,757.0766,757.0766,800.0
2024-09-17 12:20:00,761.62,763.64,760.72,763.61,1653.0,756.431,758.4373,755.5372,758.4075,1653.0
2024-09-17 12:30:00,764.04,764.04,762.02,762.08,600.0,758.8345,758.8345,756.8283,756.8879,600.0
2024-09-17 12:40:00,761.01,761.01,754.41,754.42,2905.0,755.8252,755.8252,749.2702,749.2801,2905.0
2024-09-17 12:50:00,755.44,757.28,755.44,756.2,2336.0,750.2931,752.1206,750.2931,751.048,2336.0
2024-09-17 13:00:00,756.2,756.88,756.09,756.87,405.0,751.048,751.7233,750.9387,751.7134,405.0
2024-09-17 13:10:00,756.6,759.81,755.55,759.81,1029.0,751.4452,754.6334,750.4024,754.6334,1029.0
2024-09-17 13:20:00,761.77,763.48,761.77,762.57,1314.0,756.58,758.2784,756.58,757.3746,1314.0
2024-09-17 13:30:00,763.69,763.69,761.85,762.75,663.0,758.4869,758.4869,756.6595,757.5533,663.0
2024-09-17 13:40:00,760.93,761.88,760.69,761.65,909.0,755.7457,756.6893,755.5074,756.4608,909.0
2024-09-17 13:50:00,764.85,764.85,763.7,764.11,1590.0,759.639,759.639,758.4969,758.9041,1590.0
2024-09-17 14:00:00,764.7,766.08,764.67,764.69,3486.0,759.4901,760.8606,759.4603,759.4801,3486.0
2024-09-17 14:10:00,765.19,765.19,763.75,764.19,9509.0,759.9767,759.9767,758.5465,758.9835,9509.0
2024-09-17 14:20:00,764.19,765.58,764.12,764.65,4652.0,758.9835,760.3641,758.914,759.4404,4652.0
2024-09-17 14:30:00,764.55,765.64,764.39,764.71,5069.0,759.3411,760.4236,759.1822,759.5,5069.0
2024-09-17 14:40:00,764.79,766.15,764.16,764.32,2936.0,759.5794,760.9302,758.9537,759.1126,2936.0
2024-09-17 14:50:00,764.39,766.28,764.2,765.54,5400.0,759.1822,761.0593,758.9935,760.3243,5400.0
2024-09-17 15:00:00,765.71,767.49,764.92,764.92,3285.0,760.4932,762.261,759.7086,759.7086,3285.0
2024-09-17 15:10:00,766.16,766.61,765.92,766.05,3419.0,760.9401,761.387,760.7017,760.8309,3419.0
2024-09-17 15:20:00,765.86,767.06,765.05,766.0,2836.0,760.6421,761.834,759.8377,760.7812,2836.0
2024-09-17 15:30:00,766.46,768.53,766.08,768.53,5632.0,761.2381,763.294,760.8606,763.294,5632.0
2024-09-17 15:40:00,768.44,768.54,766.1,768.41,8242.0,763.2046,763.3039,760.8805,763.1748,8242.0
2024-09-17 15:50:00,767.97,771.68,767.44,771.26,20280.0,762.7378,766.4225,762.2114,766.0054,20280.0
2024-09-18 09:30:00,770.26,773.21,765.34,771.61,4708.0,765.0122,767.9421,760.1257,766.353,4708.0
2024-09-18 09:40:00,770.94,773.22,770.51,770.89,1173.0,765.6875,767.952,765.2605,765.6379,1173.0
2024-09-18 09:50:00,771.0,771.0,765.0,766.45,3320.0,765.7471,765.7471,759.788,761.2281,3320.0
2024-09-18 10:00:00,766.45,769.62,766.44,767.78,7434.0,761.2281,764.3765,761.2182,762.5491,7434.0
2024-09-18 10:10:00,767.51,770.0,767.43,769.39,6582.0,762.2809,764.7539,762.2015,764.1481,6582.0
2024-09-18 10:20:00,768.76,771.0,768.22,770.72,10967.0,763.5224,765.7471,762.9861,765.469,10967.0
2024-09-18 10:30:00,770.75,770.75,768.35,769.22,3311.0,765.4988,765.4988,763.1152,763.9793,3311.0
2024-09-18 10:40:00,770.0,770.0,767.71,769.28,2301.0,764.7539,764.7539,762.4795,764.0388,2301.0
2024-09-18 10:50:00,769.57,770.76,768.86,770.07,2009.0,764.3269,765.5088,763.6217,764.8235,2009.0
2024-09-18 11:00:00,770.86,771.83,770.56,771.38,1242.0,765.6081,766.5715,765.3101,766.1245,1242.0
2024-09-18 11:10:00,771.58,772.12,771.09,771.39,612.0,766.3232,766.8595,765.8365,766.1345,612.0
2024-09-18 11:20:00,772.47,774.78,772.46,773.94,5628.0,767.2071,769.5014,767.1972,768.6671,5628.0
2024-09-18 11:30:00,774.19,775.22,772.97,774.46,1603.0,768.9154,769.9384,767.7037,769.1836,1603.0
2024-09-18 11:40:00,773.95,774.98,773.42,773.43,2600.0,768.677,769.7,768.1506,768.1606,2600.0
2024-09-18 11:50:00,774.59,774.59,772.94,773.52,2730.0,769.3127,769.3127,767.6739,768.25,2730.0
2024-09-18 12:00:00,773.2,774.33,771.49,772.0,5078.0,767.9321,769.0544,766.2338,766.7403,5078.0
2024-09-18 12:10:00,772.94,774.25,772.94,773.84,1169.0,767.6739,768.975,767.6739,768.5678,1169.0
2024-09-18 12:20:00,774.25,774.79,773.4,773.46,3149.0,768.975,769.5113,768.1308,768.1904,3149.0
2024-09-18 12:30:00,773.57,774.18,772.75,774.18,943.0,768.2996,768.9055,767.4852,768.9055,943.0
2024-09-18 12:40:00,774.12,775.06,774.12,774.76,819.0,768.8459,769.7795,768.8459,769.4815,819.0
2024-09-18 12:50:00,774.83,774.83,773.22,773.59,3647.0,769.551,769.551,767.952,768.3195,3647.0
2024-09-18 13:00:00,772.01,772.76,771.46,771.56,2700.0,766.7502,767.4951,766.204,766.3033,2700.0
2024-09-18 13:10:00,772.04,772.31,770.45,770.73,3460.0,766.78,767.0482,765.2009,765.479,3460.0
2024-09-18 13:20:00,770.21,773.11,769.64,773.11,3151.0,764.9625,767.8428,764.3964,767.8428,3151.0
2024-09-18 13:30:00,773.51,774.67,772.81,773.35,1450.0,768.24,769.3921,767.5448,768.0811,1450.0
2024-09-18 13:40:00,774.68,774.91,773.74,773.74,1426.0,769.4021,769.6305,768.4685,768.4685,1426.0
2024-09-18 13:50:00,774.22,774.3,773.08,774.3,1681.0,768.9452,769.0246,767.813,769.0246,1681.0
2024-09-18 14:00:00,772.24,790.39,772.24,786.53,16402.0,766.9787,785.005,766.9787,781.1713,16402.0
2024-09-18 14:10:00,787.83,788.88,780.96,783.28,8703.0,782.4625,783.5053,775.6393,777.9435,8703.0
2024-09-18 14:20:00,783.27,790.55,782.35,790.37,5645.0,777.9335,785.1639,777.0198,784.9852,5645.0
2024-09-18 14:30:00,791.55,801.39,787.23,800.83,16411.0,786.1571,795.9301,781.8666,795.3739,16411.0
2024-09-18 14:40:00,800.83,801.31,788.43,790.5,15374.0,795.3739,795.8506,783.0584,785.1143,15374.0
2024-09-18 14:50:00,791.48,797.91,787.13,787.13,8026.0,786.0876,792.4738,781.7672,781.7672,8026.0
2024-09-18 15:00:00,786.41,787.36,776.61,780.36,8147.0,781.0521,781.9957,771.3189,775.0434,8147.0
2024-09-18 15:10:00,779.16,791.62,779.02,787.79,14165.0,773.8515,786.2266,773.7125,782.4227,14165.0
2024-09-18 15:20:00,786.98,790.75,781.24,787.79,6085.0,781.6183,785.3626,775.9174,782.4227,6085.0
2024-09-18 15:30:00,787.0,789.16,775.0,776.54,13025.0,781.6381,783.7834,769.7199,771.2494,13025.0
2024-09-18 15:40:00,777.64,779.84,773.38,773.63,8653.0,772.3419,774.5269,768.1109,768.3592,8653.0
2024-09-18 15:50:00,772.63,776.08,772.38,773.35,16057.0,767.366,770.7925,767.1177,768.0811,16057.0
2024-09-19 09:30:00,795.0,797.52,783.69,792.38,17032.0,789.5836,792.0864,778.3507,786.9815,17032.0
2024-09-19 09:40:00,789.23,791.43,780.57,785.0,10932.0,783.8529,786.0379,775.2519,779.6517,10932.0
2024-09-19 09:50:00,783.97,787.71,775.85,787.57,10185.0,778.6288,782.3433,770.5641,782.2042,10185.0
2024-09-19 10:00:00,788.21,790.58,784.92,789.31,19290.0,782.8399,785.1937,779.5723,783.9324,19290.0
2024-09-19 10:10:00,787.7,792.08,786.53,791.03,8063.0,782.3334,786.6835,781.1713,785.6407,8063.0
2024-09-19 10:20:00,792.54,792.54,788.94,792.15,14649.0,787.1404,787.1404,783.5649,786.753,14649.0
2024-09-19 10:30:00,792.85,794.07,789.42,789.42,7133.0,787.4483,788.66,784.0416,784.0416,7133.0
2024-09-19 10:40:00,789.0,789.0,783.05,786.47,5419.0,783.6245,783.6245,777.715,781.1117,5419.0
2024-09-19 10:50:00,786.63,787.53,784.82,786.62,1917.0,781.2706,782.1645,779.473,781.2607,1917.0
2024-09-19 11:00:00,786.56,787.61,785.62,786.34,1513.0,781.2011,782.244,780.2675,780.9826,1513.0
2024-09-19 11:10:00,788.0,788.22,786.98,788.22,1689.0,782.6313,782.8498,781.6183,782.8498,1689.0
2024-09-19 11:20:00,789.41,790.25,789.07,789.08,1285.0,784.0317,784.866,783.694,783.7039,1285.0
2024-09-19 11:30:00,790.0,790.2,788.76,789.5,2781.0,784.6177,784.8163,783.3861,784.1211,2781.0
2024-09-19 11:40:00,789.0,790.15,788.23,790.06,550.0,783.6245,784.7667,782.8597,784.6773,550.0
2024-09-19 11:50:00,790.24,790.29,789.42,789.42,3593.0,784.856,784.9057,784.0416,784.0416,3593.0
2024-09-19 12:00:00,790.43,791.96,790.43,790.81,1300.0,785.0448,786.5643,785.0448,785.4222,1300.0
2024-09-19 12:10:00,788.69,792.17,788.69,791.32,5925.0,783.3166,786.7729,783.3166,785.9287,5925.0
2024-09-19 12:20:00,791.3,791.32,788.84,790.14,3126.0,785.9088,785.9287,783.4656,784.7567,3126.0
2024-09-19 12:30:00,789.81,790.44,789.39,790.14,1097.0,784.429,785.0547,784.0118,784.7567,1097.0
2024-09-19 12:40:00,790.13,791.44,789.73,790.77,1100.0,784.7468,786.0479,784.3495,785.3824,1100.0
2024-09-19 12:50:00,790.77,792.52,790.77,791.97,1400.0,785.3824,787.1205,785.3824,786.5743,1400.0
2024-09-19 13:00:00,792.33,792.77,791.81,791.81,1935.0,786.9318,787.3688,786.4153,786.4153,1935.0
2024-09-19 13:10:00,791.76,791.76,790.94,790.94,500.0,786.3657,786.3657,785.5513,785.5513,500.0
2024-09-19 13:20:00,791.49,791.62,790.77,791.52,600.0,786.0975,786.2266,785.3824,786.1273,600.0
2024-09-19 13:30:00,792.44,793.0,792.02,793.0,652.0,787.0411,787.5972,786.6239,787.5972,652.0
2024-09-19 13:40:00,793.98,795.0,792.9,793.82,3619.0,788.5706,789.5836,787.4979,788.4117,3619.0
2024-09-19 13:50:00,794.32,794.37,792.7,792.7,1700.0,788.9082,788.9579,787.2993,787.2993,1700.0
2024-09-19 14:00:00,792.62,793.23,791.72,792.71,1299.0,787.2198,787.8257,786.326,787.3092,1299.0
2024-09-19 14:10:00,790.56,790.56,788.69,789.24,1782.0,785.1739,785.1739,783.3166,783.8629,1782.0
2024-09-19 14:20:00,788.94,791.37,788.93,790.65,3507.0,783.5649,785.9783,783.555,785.2633,3507.0
2024-09-19 14:30:00,791.95,792.29,790.83,791.68,1732.0,786.5544,786.8921,785.442,786.2862,1732.0
2024-09-19 14:40:00,791.24,791.24,790.29,790.85,800.0,785.8492,785.8492,784.9057,785.4619,800.0
2024-09-19 14:50:00,789.4,791.4,788.77,791.13,1715.0,784.0218,786.0081,783.3961,785.74,1715.0
2024-09-19 15:00:00,791.1,793.1,791.02,791.54,3304.0,785.7102,787.6966,785.6307,786.1472,3304.0
2024-09-19 15:10:00,791.54,792.8,790.78,791.39,3543.0,786.1472,787.3986,785.3924,785.9982,3543.0
2024-09-19 15:20:00,791.37,792.52,790.18,791.29,2150.0,785.9783,787.1205,784.7965,785.8989,2150.0
2024-09-19 15:30:00,791.29,793.41,790.26,792.71,2729.0,785.8989,788.0044,784.8759,787.3092,2729.0
2024-09-19 15:40:00,793.59,794.89,792.63,794.5,4070.0,788.1832,789.4744,787.2298,789.087,4070.0
2024-09-19 15:50:00,794.09,794.31,790.74,794.01,19636.0,788.6798,788.8983,785.3526,788.6004,19636.0
2024-09-20 09:30:00,787.63,794.42,786.79,793.2,68573.0,782.2638,789.0076,781.4296,787.7959,68573.0
2024-09-20 09:40:00,791.23,793.0,781.81,783.46,7430.0,785.8393,787.5972,776.4835,778.1222,7430.0
2024-09-20 09:50:00,781.33,785.13,781.33,783.68,3410.0,776.0068,779.7809,776.0068,778.3407,3410.0
2024-09-20 10:00:00,783.61,786.23,782.45,782.79,4297.0,778.2712,780.8734,777.1191,777.4568,4297.0
2024-09-20 10:10:00,781.97,787.88,781.97,787.88,3431.0,776.6424,782.5121,776.6424,782.5121,3431.0
2024-09-20 10:20:00,788.12,789.44,787.48,787.5,654.0,782.7505,784.0615,782.1149,782.1347,654.0
2024-09-20 10:30:00,787.5,788.89,787.07,788.62,1754.0,782.1347,783.5152,781.7076,783.2471,1754.0
2024-09-20 10:40:00,788.17,789.09,787.48,787.97,1188.0,782.8001,783.7139,782.1149,782.6015,1188.0
2024-09-20 10:50:00,787.22,789.96,785.97,785.98,1964.0,781.8566,784.578,780.6151,780.6251,1964.0
2024-09-20 11:00:00,785.53,787.21,785.01,787.21,1383.0,780.1781,781.8467,779.6617,781.8467,1383.0
2024-09-20 11:10:00,785.88,786.25,784.92,785.81,2492.0,780.5258,780.8932,779.5723,780.4562,2492.0
2024-09-20 11:20:00,785.76,786.65,784.85,786.25,4382.0,780.4066,781.2905,779.5028,780.8932,4382.0
2024-09-20 11:30:00,785.41,786.86,784.05,786.86,4958.0,780.059,781.4991,778.7082,781.4991,4958.0
2024-09-20 11:40:00,786.81,789.2,786.8,788.93,891.0,781.4494,783.8231,781.4395,783.555,891.0
2024-09-20 11:50:00,787.57,788.05,785.83,788.05,1826.0,782.2042,782.681,780.4761,782.681,1826.0
2024-09-20 12:00:00,788.2,788.56,788.2,788.56,1100.0,782.8299,783.1875,782.8299,783.1875,1100.0
2024-09-20 12:10:00,789.29,789.29,787.42,787.42,1579.0,783.9125,783.9125,782.0553,782.0553,1579.0
2024-09-20 12:20:00,787.42,790.0,787.42,790.0,3259.0,782.0553,784.6177,782.0553,784.6177,3259.0
2024-09-20 12:30:00,789.13,790.88,789.13,790.29,1132.0,783.7536,785.4917,783.7536,784.9057,1132.0
2024-09-20 12:40:00,789.91,790.26,789.9,790.26,200.0,784.5283,784.8759,784.5184,784.8759,200.0
2024-09-20 12:50:00,790.93,791.37,790.31,790.8,1493.0,785.5413,785.9783,784.9256,785.4122,1493.0
2024-09-20 13:00:00,790.84,790.96,790.3,790.95,521.0,785.452,785.5711,784.9156,785.5612,521.0
2024-09-20 13:10:00,789.93,792.76,789.93,792.75,1542.0,784.5482,787.3589,784.5482,787.3489,1542.0
2024-09-20 13:20:00,791.88,791.88,790.11,790.11,525.0,786.4849,786.4849,784.7269,784.7269,525.0
2024-09-20 13:30:00,789.81,789.81,789.81,789.81,200.0,784.429,784.429,784.429,784.429,200.0
2024-09-20 13:40:00,789.56,790.06,788.84,788.84,1255.0,784.1807,784.6773,783.4656,783.4656,1255.0
2024-09-20 13:50:00,788.94,789.11,788.94,789.0,1016.0,783.5649,783.7337,783.5649,783.6245,1016.0
2024-09-20 14:00:00,788.16,788.16,784.84,785.17,1449.0,782.7902,782.7902,779.4928,779.8206,1449.0
2024-09-20 14:10:00,785.17,786.87,784.98,786.11,2749.0,779.8206,781.509,779.6319,780.7542,2749.0
2024-09-20 14:20:00,785.46,786.0,785.35,785.72,600.0,780.1086,780.6449,779.9994,780.3668,600.0
2024-09-20 14:30:00,785.42,786.22,784.23,785.09,2778.0,780.0689,780.8634,778.887,779.7411,2778.0
2024-09-20 14:40:00,785.09,786.02,784.92,785.13,6552.0,779.7411,780.6648,779.5723,779.7809,6552.0
2024-09-20 14:50:00,785.95,786.33,785.62,785.62,1327.0,780.5953,780.9727,780.2675,780.2675,1327.0
2024-09-20 15:00:00,784.96,785.41,784.55,784.56,2629.0,779.612,780.059,779.2048,779.2147,2629.0
2024-09-20 15:10:00,784.63,785.34,783.25,785.24,8677.0,779.2843,779.9894,777.9137,779.8901,8677.0
2024-09-20 15:20:00,785.24,786.47,784.96,784.96,1935.0,779.8901,781.1117,779.612,779.612,1935.0
2024-09-20 15:30:00,785.16,787.22,784.38,786.39,2697.0,779.8107,781.8566,779.036,781.0323,2697.0
2024-09-20 15:40:00,785.9,787.51,783.0,783.16,5430.0,780.5456,782.1446,777.6654,777.8243,5430.0
2024-09-20 15:50:00,782.93,785.01,782.0,783.99,16216.0,777.5958,779.6617,776.6722,778.6486,16216.0
2024-09-23 09:30:00,796.13,803.48,789.76,795.75,10755.0,790.7059,798.0058,784.3793,790.3285,10755.0
2024-09-23 09:40:00,800.16,801.53,790.55,790.55,4675.0,794.7085,796.0691,785.1639,785.1639,4675.0
2024-09-23 09:50:00,791.33,794.5,791.31,794.5,1508.0,785.9386,789.087,785.9188,789.087,1508.0
2024-09-23 10:00:00,795.0,797.97,794.77,797.97,3805.0,789.5836,792.5334,789.3552,792.5334,3805.0
2024-09-23 10:10:00,795.12,795.98,793.85,795.98,1002.0,789.7028,790.5569,788.4415,790.5569,1002.0
2024-09-23 10:20:00,795.9,795.9,793.07,793.89,3054.0,790.4775,790.4775,787.6668,788.4812,3054.0
2024-09-23 10:30:00,793.61,794.85,792.11,792.11,947.0,788.2031,789.4346,786.7133,786.7133,947.0
2024-09-23 10:40:00,793.51,794.07,793.51,794.01,1039.0,788.1038,788.66,788.1038,788.6004,1039.0
2024-09-23 10:50:00,791.76,792.47,791.01,792.47,1597.0,786.3657,787.0709,785.6208,787.0709,1597.0
2024-09-23 11:00:00,790.69,790.69,788.12,788.12,3344.0,785.303,785.303,782.7505,782.7505,3344.0
2024-09-23 11:10:00,788.8,791.66,788.8,791.66,1581.0,783.4259,786.2664,783.4259,786.2664,1581.0
2024-09-23 11:20:00,791.29,793.84,791.02,793.84,900.0,785.8989,788.4315,785.6307,788.4315,900.0
2024-09-23 11:30:00,790.62,791.87,790.62,791.87,602.0,785.2335,786.4749,785.2335,786.4749,602.0
2024-09-23 11:40:00,792.98,793.47,792.98,793.15,942.0,787.5774,788.064,787.5774,787.7462,942.0
2024-09-23 11:50:00,792.31,793.02,790.46,791.33,853.0,786.9119,787.6171,785.0745,785.9386,853.0
2024-09-23 12:00:00,790.98,790.98,790.96,790.97,400.0,785.591,785.591,785.5711,785.5811,400.0
2024-09-23 12:10:00,790.66,790.66,789.13,790.58,1305.0,785.2732,785.2732,783.7536,785.1937,1305.0
2024-09-23 12:20:00,791.43,791.86,791.43,791.73,300.0,786.0379,786.465,786.0379,786.3359,300.0
2024-09-23 12:30:00,791.77,792.63,790.54,791.47,865.0,786.3756,787.2298,785.154,786.0777,865.0
2024-09-23 12:40:00,791.17,794.05,791.17,792.89,1500.0,785.7797,788.6401,785.7797,787.488,1500.0
2024-09-23 12:50:00,793.95,794.49,793.93,793.93,600.0,788.5408,789.0771,788.5209,788.5209,600.0
2024-09-23 13:00:00,793.25,793.61,792.5,793.61,700.0,787.8455,788.2031,787.1006,788.2031,700.0
2024-09-23 13:10:00,793.73,795.49,793.73,794.66,800.0,788.3223,790.0703,788.3223,789.2459,800.0
2024-09-23 13:20:00,795.64,796.35,795.55,796.35,697.0,790.2193,790.9244,790.1299,790.9244,697.0
2024-09-23 13:30:00,796.44,797.77,796.44,796.54,2332.0,791.0138,792.3347,791.0138,791.1131,2332.0
2024-09-23 13:40:00,797.0,797.7,796.19,796.91,2572.0,791.57,792.2652,790.7655,791.4806,2572.0
2024-09-23 13:50:00,796.22,797.7,795.65,796.08,1000.0,790.7953,792.2652,790.2292,790.6563,1000.0
2024-09-23 14:00:00,795.0,796.4,794.79,796.39,2997.0,789.5836,790.9741,789.375,790.9641,2997.0
2024-09-23 14:10:00,796.39,796.94,796.05,796.67,4188.0,790.9641,791.5104,790.6265,791.2422,4188.0
2024-09-23 14:20:00,796.76,797.28,796.17,796.74,6734.0,791.3316,791.8481,790.7456,791.3118,6734.0
2024-09-23 14:30:00,796.68,799.03,796.67,798.82,1700.0,791.2522,793.5862,791.2422,793.3776,1700.0
2024-09-23 14:40:00,798.42,799.52,798.35,798.69,3795.0,792.9803,794.0728,792.9108,793.2485,3795.0
2024-09-23 14:50:00,797.75,797.75,796.37,797.59,904.0,792.3149,792.3149,790.9443,792.156,904.0
2024-09-23 15:00:00,797.65,798.99,797.57,798.99,1200.0,792.2156,793.5464,792.1361,793.5464,1200.0
2024-09-23 15:10:00,799.1,799.69,798.35,798.8,2359.0,793.6557,794.2417,792.9108,793.3577,2359.0
2024-09-23 15:20:00,798.8,800.0,798.37,800.0,3852.0,793.3577,794.5496,792.9307,794.5496,3852.0
2024-09-23 15:30:00,800.39,802.31,799.95,800.66,5622.0,794.9369,796.8438,794.4999,795.2051,5622.0
2024-09-23 15:40:00,800.66,800.67,799.25,799.85,4589.0,795.2051,795.215,793.8047,794.4006,4589.0
2024-09-23 15:50:00,800.17,800.66,797.94,799.39,17792.0,794.7184,795.2051,792.5036,793.9437,17792.0
2024-09-24 09:30:00,804.72,807.79,799.5,805.61,8023.0,799.2374,802.2865,794.053,800.1213,8023.0
2024-09-24 09:40:00,805.9,806.92,801.35,803.29,5469.0,800.4094,801.4224,795.8904,797.8171,5469.0
2024-09-24 09:50:00,803.0,803.0,796.63,798.89,2211.0,797.5291,797.5291,791.2025,793.4471,2211.0
2024-09-24 10:00:00,794.01,801.26,793.13,801.26,3199.0,788.6004,795.801,787.7264,795.801,3199.0
2024-09-24 10:10:00,800.64,802.86,800.42,800.5,5187.0,795.1852,797.3901,794.9667,795.0461,5187.0
2024-09-24 10:20:00,801.29,801.93,798.83,800.54,3798.0,795.8308,796.4664,793.3875,795.0859,3798.0
2024-09-24 10:30:00,798.97,799.86,794.3,794.3,1190.0,793.5266,794.4105,788.8884,788.8884,1190.0
2024-09-24 10:40:00,792.75,795.98,792.51,794.12,2727.0,787.3489,790.5569,787.1106,788.7096,2727.0
2024-09-24 10:50:00,794.9,796.47,794.9,795.86,959.0,789.4843,791.0436,789.4843,790.4378,959.0
2024-09-24 11:00:00,794.91,798.15,794.91,797.75,7052.0,789.4942,792.7122,789.4942,792.3149,7052.0
2024-09-24 11:10:00,798.61,799.1,797.67,799.0,1430.0,793.169,793.6557,792.2354,793.5564,1430.0
2024-09-24 11:20:00,797.45,798.2,796.98,796.99,700.0,792.0169,792.7618,791.5501,791.5601,700.0
2024-09-24 11:30:00,796.58,796.58,795.7,795.7,300.0,791.1529,791.1529,790.2788,790.2788,300.0
2024-09-24 11:40:00,795.88,796.11,794.69,795.93,1111.0,790.4576,790.6861,789.2757,790.5073,1111.0
2024-09-24 11:50:00,794.78,798.47,794.77,795.23,1801.0,789.3651,793.03,789.3552,789.812,1801.0
2024-09-24 12:00:00,795.76,796.83,795.76,796.83,400.0,790.3384,791.4011,790.3384,791.4011,400.0
2024-09-24 12:10:00,797.2,797.22,797.11,797.11,1217.0,791.7686,791.7885,791.6792,791.6792,1217.0
2024-09-24 12:20:00,796.57,797.37,796.35,796.68,1506.0,791.1429,791.9375,790.9244,791.2522,1506.0
2024-09-24 12:30:00,796.68,797.5,796.38,796.39,626.0,791.2522,792.0666,790.9542,790.9641,626.0
2024-09-24 12:40:00,797.29,798.4,797.29,798.39,500.0,791.858,792.9605,791.858,792.9505,500.0
2024-09-24 12:50:00,800.18,800.18,800.18,800.18,294.0,794.7283,794.7283,794.7283,794.7283,294.0
2024-09-24 13:00:00,798.49,800.81,798.49,800.81,357.0,793.0498,795.354,793.0498,795.354,357.0
2024-09-24 13:10:00,799.0,800.4,799.0,799.56,716.0,793.5564,794.9468,793.5564,794.1125,716.0
2024-09-24 13:20:00,799.65,799.81,797.69,797.69,2343.0,794.2019,794.3608,792.2553,792.2553,2343.0
2024-09-24 13:30:00,796.9,798.5,796.9,798.32,430.0,791.4707,793.0598,791.4707,792.881,430.0
2024-09-24 13:40:00,797.71,798.26,797.67,798.26,1464.0,792.2752,792.8214,792.2354,792.8214,1464.0
2024-09-24 13:50:00,797.54,799.16,797.54,798.91,524.0,792.1063,793.7153,792.1063,793.467,524.0
2024-09-24 14:00:00,798.52,798.62,798.03,798.62,401.0,793.0796,793.179,792.593,793.179,401.0
2024-09-24 14:10:00,798.96,798.96,797.92,797.93,798.0,793.5166,793.5166,792.4837,792.4937,798.0
2024-09-24 14:20:00,798.38,798.44,797.46,797.46,966.0,792.9406,793.0002,792.0269,792.0269,966.0
2024-09-24 14:30:00,797.65,799.56,796.87,799.43,2099.0,792.2156,794.1125,791.4409,793.9834,2099.0
2024-09-24 14:40:00,800.37,800.37,798.84,799.54,1411.0,794.917,794.917,793.3975,794.0927,1411.0
2024-09-24 14:50:00,800.23,800.99,800.2,800.21,806.0,794.778,795.5328,794.7482,794.7581,806.0
2024-09-24 15:00:00,800.08,800.08,799.4,799.4,1600.0,794.629,794.629,793.9536,793.9536,1600.0
2024-09-24 15:10:00,799.7,799.7,797.0,797.38,3500.0,794.2516,794.2516,791.57,791.9474,3500.0
2024-09-24 15:20:00,797.57,799.01,797.56,799.01,415.0,792.1361,793.5663,792.1262,793.5663,415.0
2024-09-24 15:30:00,799.4,799.64,797.56,797.57,2460.0,793.9536,794.192,792.1262,792.1361,2460.0
2024-09-24 15:40:00,797.56,800.67,797.55,799.53,2139.0,792.1262,795.215,792.1162,794.0828,2139.0
2024-09-24 15:50:00,800.61,803.48,800.15,803.12,17126.0,795.1554,798.0058,794.6985,797.6483,17126.0
2024-09-25 09:30:00,806.45,807.29,801.42,801.42,8645.0,800.9556,801.7899,795.9599,795.9599,8645.0
2024-09-25 09:40:00,804.22,809.02,804.22,807.29,4781.0,798.7408,803.5081,798.7408,801.7899,4781.0
2024-09-25 09:50:00,808.86,810.21,806.68,809.26,5110.0,803.3492,804.69,801.184,803.7465,5110.0
2024-09-25 10:00:00,809.26,819.41,809.26,817.36,15724.0,803.7465,813.8273,803.7465,811.7913,15724.0
2024-09-25 10:10:00,815.8,815.8,810.59,811.28,4045.0,810.2419,810.2419,805.0674,805.7527,4045.0
2024-09-25 10:20:00,811.08,811.54,809.03,809.03,2100.0,805.5541,806.0109,803.518,803.518,2100.0
2024-09-25 10:30:00,809.0,812.18,807.83,811.04,2112.0,803.4882,806.6466,802.3262,805.5143,2112.0
2024-09-25 10:40:00,811.62,812.24,810.24,810.84,2520.0,806.0904,806.7062,804.7198,805.3157,2520.0
2024-09-25 10:50:00,810.32,811.71,809.43,810.04,5193.0,804.7992,806.1798,803.9153,804.5211,5193.0
2024-09-25 11:00:00,811.02,811.02,807.83,808.66,1766.0,805.4945,805.4945,802.3262,803.1505,1766.0
2024-09-25 11:10:00,808.97,808.97,807.7,807.7,850.0,803.4584,803.4584,802.1971,802.1971,850.0
2024-09-25 11:20:00,807.97,808.61,807.97,808.0,500.0,802.4653,803.1009,802.4653,802.495,500.0
2024-09-25 11:30:00,808.19,808.19,807.51,807.55,1969.0,802.6838,802.6838,802.0084,802.0481,1969.0
2024-09-25 11:40:00,807.51,807.73,806.65,807.73,600.0,802.0084,802.2269,801.1542,802.2269,600.0
2024-09-25 11:50:00,807.4,808.04,806.35,806.38,2833.0,801.8991,802.5348,800.8563,800.8861,2833.0
2024-09-25 12:00:00,807.21,808.63,806.59,806.59,4196.0,801.7104,803.1208,801.0947,801.0947,4196.0
2024-09-25 12:10:00,807.79,807.97,807.06,807.61,2310.0,802.2865,802.4653,801.5615,802.1077,2310.0
2024-09-25 12:20:00,806.95,807.33,806.35,807.31,5656.0,801.4522,801.8296,800.8563,801.8097,5656.0
2024-09-25 12:30:00,807.5,808.0,806.25,807.87,5780.0,801.9985,802.495,800.757,802.3659,5780.0
2024-09-25 12:40:00,808.6,809.22,808.07,808.07,2350.0,803.091,803.7067,802.5646,802.5646,2350.0
2024-09-25 12:50:00,807.87,809.22,806.74,807.01,6008.0,802.3659,803.7067,801.2436,801.5118,6008.0
2024-09-25 13:00:00,806.62,807.07,805.55,806.35,4681.0,801.1244,801.5714,800.0617,800.8563,4681.0
2024-09-25 13:10:00,806.1,807.32,806.1,807.32,3100.0,800.608,801.8197,800.608,801.8197,3100.0
2024-09-25 13:20:00,806.81,806.81,805.66,805.66,1264.0,801.3132,801.3132,800.171,800.171,1264.0
2024-09-25 13:30:00,805.51,805.97,804.47,805.79,3564.0,800.022,800.4789,798.9891,800.3001,3564.0
2024-09-25 13:40:00,805.06,805.06,803.68,803.68,1514.0,799.5751,799.5751,798.2045,798.2045,1514.0
2024-09-25 13:50:00,803.95,805.16,803.94,804.62,2025.0,798.4726,799.6744,798.4627,799.1381,2025.0
2024-09-25 14:00:00,803.89,803.89,801.59,801.6,800.0,798.413,798.413,796.1287,796.1386,800.0
2024-09-25 14:10:00,803.11,803.11,802.01,802.75,970.0,797.6384,797.6384,796.5459,797.2808,970.0
2024-09-25 14:20:00,802.71,804.29,802.52,803.97,26496.0,797.2411,798.8103,797.0524,798.4925,26496.0
2024-09-25 14:30:00,804.06,806.84,804.0,806.16,8170.0,798.5819,801.3429,798.5223,800.6676,8170.0
2024-09-25 14:40:00,805.51,805.71,804.46,804.82,1545.0,800.022,800.2206,798.9792,799.3367,1545.0
2024-09-25 14:50:00,804.27,804.27,802.27,802.28,1243.0,798.7905,798.7905,796.8041,796.814,1243.0
2024-09-25 15:00:00,803.14,803.88,803.0,803.31,1794.0,797.6682,798.4031,797.5291,797.837,1794.0
2024-09-25 15:10:00,803.83,803.95,801.28,801.28,2664.0,798.3535,798.4726,795.8208,795.8208,2664.0
2024-09-25 15:20:00,801.93,802.79,801.75,802.75,1898.0,796.4664,797.3205,796.2876,797.2808,1898.0
2024-09-25 15:30:00,802.46,802.55,799.92,799.92,2500.0,796.9928,797.0822,794.4701,794.4701,2500.0
2024-09-25 15:40:00,799.89,802.62,799.89,801.84,3674.0,794.4403,797.1517,794.4403,796.377,3674.0
2024-09-25 15:50:00,802.31,803.05,801.46,802.18,12051.0,796.8438,797.5788,795.9996,796.7147,12051.0
2024-09-26 09:30:00,815.0,826.24,809.87,822.03,6791.0,809.4474,820.6108,804.3523,816.4295,6791.0
2024-09-26 09:40:00,817.08,820.21,815.43,817.38,2332.0,811.5132,814.6219,809.8744,811.8111,2332.0
2024-09-26 09:50:00,817.0,817.58,808.29,811.81,6018.0,811.4337,812.0098,802.7831,806.2791,6018.0
2024-09-26 10:00:00,810.56,818.94,804.05,804.05,7765.0,805.0376,813.3605,798.572,798.572,7765.0
2024-09-26 10:10:00,804.76,806.35,804.24,805.12,2575.0,799.2771,800.8563,798.7607,799.6347,2575.0
2024-09-26 10:20:00,805.94,805.94,802.14,802.14,3315.0,800.4491,800.4491,796.675,796.675,3315.0
2024-09-26 10:30:00,804.21,805.87,804.2,805.87,1735.0,798.7309,800.3796,798.7209,800.3796,1735.0
2024-09-26 10:40:00,805.87,805.87,803.04,805.24,3754.0,800.3796,800.3796,797.5688,799.7539,3754.0
2024-09-26 10:50:00,804.06,804.06,797.82,798.71,6000.0,798.5819,798.5819,792.3844,793.2683,6000.0
2024-09-26 11:00:00,798.89,803.09,798.82,801.06,9111.0,793.4471,797.6185,793.3776,795.6023,9111.0
2024-09-26 11:10:00,800.59,803.56,800.59,802.85,3117.0,795.1355,798.0853,795.1355,797.3801,3117.0
2024-09-26 11:20:00,801.84,801.84,799.87,800.08,1938.0,796.377,796.377,794.4204,794.629,1938.0
2024-09-26 11:30:00,800.76,802.67,800.76,802.67,1857.0,795.3044,797.2014,795.3044,797.2014,1857.0
2024-09-26 11:40:00,802.74,803.83,802.73,803.25,3447.0,797.2709,798.3535,797.261,797.7774,3447.0
2024-09-26 11:50:00,803.97,808.37,803.97,807.54,3162.0,798.4925,802.8625,798.4925,802.0382,3162.0
2024-09-26 12:00:00,807.89,808.79,806.5,808.79,3960.0,802.3858,803.2797,801.0053,803.2797,3960.0
2024-09-26 12:10:00,807.27,807.93,805.13,807.16,4823.0,801.77,802.4255,799.6446,801.6608,4823.0
2024-09-26 12:20:00,807.24,807.47,806.0,806.0,1678.0,801.7402,801.9687,800.5087,800.5087,1678.0
2024-09-26 12:30:00,804.42,804.68,804.41,804.41,1345.0,798.9394,799.1977,798.9295,798.9295,1345.0
2024-09-26 12:40:00,805.29,805.29,804.35,804.41,653.0,799.8035,799.8035,798.8699,798.9295,653.0
2024-09-26 12:50:00,803.67,803.67,802.55,802.86,1075.0,798.1945,798.1945,797.0822,797.3901,1075.0
2024-09-26 13:00:00,805.19,805.19,805.19,805.19,141.0,799.7042,799.7042,799.7042,799.7042,141.0
2024-09-26 13:10:00,805.91,805.91,802.83,803.98,1700.0,800.4193,800.4193,797.3603,798.5024,1700.0
2024-09-26 13:20:00,804.3,804.56,802.81,804.29,2244.0,798.8203,799.0785,797.3404,798.8103,2244.0
2024-09-26 13:30:00,805.08,806.54,803.82,805.6,4973.0,799.5949,801.045,798.3435,800.1114,4973.0
2024-09-26 13:40:00,805.58,806.38,805.0,805.11,4485.0,800.0915,800.8861,799.5155,799.6247,4485.0
2024-09-26 13:50:00,805.1,806.9,805.02,806.14,6775.0,799.6148,801.4025,799.5353,800.6477,6775.0
2024-09-26 14:00:00,806.94,806.94,805.84,806.3,2801.0,801.4423,801.4423,800.3498,800.8066,2801.0
2024-09-26 14:10:00,805.85,807.83,805.83,807.77,902.0,800.3597,802.3262,800.3398,802.2666,902.0
2024-09-26 14:20:00,808.0,808.0,805.52,805.52,1125.0,802.495,802.495,800.0319,800.0319,1125.0
2024-09-26 14:30:00,805.53,806.48,805.53,806.48,600.0,800.0419,800.9854,800.0419,800.9854,600.0
2024-09-26 14:40:00,805.69,805.69,805.65,805.65,460.0,800.2008,800.2008,800.1611,800.1611,460.0
2024-09-26 14:50:00,805.28,805.28,805.26,805.26,305.0,799.7936,799.7936,799.7737,799.7737,305.0
2024-09-26 15:00:00,805.25,806.45,805.25,805.65,438.0,799.7638,800.9556,799.7638,800.1611,438.0
2024-09-26 15:10:00,804.99,806.06,804.6,804.6,950.0,799.5056,800.5683,799.1182,799.1182,950.0
2024-09-26 15:20:00,804.36,804.36,802.43,803.16,2941.0,798.8798,798.8798,796.963,797.688,2941.0
2024-09-26 15:30:00,802.63,802.64,800.56,801.69,2045.0,797.1616,797.1716,795.1057,796.228,2045.0
2024-09-26 15:40:00,802.7,802.7,801.34,801.92,1100.0,797.2312,797.2312,795.8804,796.4565,1100.0
2024-09-26 15:50:00,801.9,803.7,801.9,803.19,13357.0,796.4366,798.2243,796.4366,797.7178,13357.0
2024-09-27 09:30:00,810.0,815.68,808.88,811.95,13075.0,804.4814,810.1227,803.3691,806.4181,13075.0
2024-09-27 09:40:00,811.71,811.71,805.17,808.0,3750.0,806.1798,806.1798,799.6843,802.495,3750.0
2024-09-27 09:50:00,807.8,808.96,806.25,808.96,715.0,802.2964,803.4485,800.757,803.4485,715.0
2024-09-27 10:00:00,810.35,812.36,806.84,811.58,5469.0,804.829,806.8253,801.3429,806.0507,5469.0
2024-09-27 10:10:00,812.16,815.46,812.16,815.12,1141.0,806.6267,809.9042,806.6267,809.5665,1141.0
2024-09-27 10:20:00,815.95,817.34,814.62,815.3,2058.0,810.3909,811.7714,809.0699,809.7453,2058.0
2024-09-27 10:30:00,814.8,818.5,814.8,818.5,2653.0,809.2487,812.9235,809.2487,812.9235,2653.0
2024-09-27 10:40:00,817.1,817.1,814.7,816.04,2600.0,811.533,811.533,809.1494,810.4803,2600.0
2024-09-27 10:50:00,817.13,817.14,816.05,816.21,2039.0,811.5628,811.5728,810.4902,810.6491,2039.0
2024-09-27 11:00:00,815.81,816.61,814.71,815.83,2928.0,810.2518,811.0464,809.1593,810.2717,2928.0
2024-09-27 11:10:00,814.75,816.3,813.98,814.61,4071.0,809.1991,810.7385,808.4343,809.06,4071.0
2024-09-27 11:20:00,814.97,815.89,813.72,815.88,1639.0,809.4176,810.3313,808.1761,810.3214,1639.0
2024-09-27 11:30:00,815.68,815.68,813.89,815.41,2537.0,810.1227,810.1227,808.3449,809.8546,2537.0
2024-09-27 11:40:00,815.59,816.44,814.65,815.57,1808.0,810.0333,810.8775,809.0997,810.0135,1808.0
2024-09-27 11:50:00,814.66,816.85,814.66,815.4,3114.0,809.1097,811.2848,809.1097,809.8446,3114.0
2024-09-27 12:00:00,814.86,815.27,814.03,814.86,1583.0,809.3083,809.7155,808.484,809.3083,1583.0
2024-09-27 12:10:00,814.01,814.81,813.21,814.45,1997.0,808.4641,809.2586,807.6696,808.9011,1997.0
2024-09-27 12:20:00,815.64,815.97,814.11,814.98,1410.0,810.083,810.4107,808.5634,809.4275,1410.0
2024-09-27 12:30:00,814.91,815.74,813.41,813.42,1258.0,809.358,810.1823,807.8682,807.8781,1258.0
2024-09-27 12:40:00,814.98,814.98,814.29,814.61,400.0,809.4275,809.4275,808.7422,809.06,400.0
2024-09-27 12:50:00,813.25,816.05,813.25,814.71,1720.0,807.7093,810.4902,807.7093,809.1593,1720.0
2024-09-27 13:00:00,815.13,815.13,812.32,812.32,2356.0,809.5765,809.5765,806.7856,806.7856,2356.0
2024-09-27 13:10:00,812.51,813.38,812.23,813.08,1100.0,806.9743,807.8384,806.6962,807.5404,1100.0
2024-09-27 13:20:00,812.06,813.38,812.06,812.78,413.0,806.5274,807.8384,806.5274,807.2425,413.0
2024-09-27 13:30:00,814.39,814.39,810.91,811.66,4606.0,808.8415,808.8415,805.3852,806.1301,4606.0
2024-09-27 13:40:00,811.69,814.26,811.65,813.37,3449.0,806.1599,808.7124,806.1202,807.8285,3449.0
2024-09-27 13:50:00,813.74,813.74,812.0,812.0,827.0,808.1959,808.1959,806.4678,806.4678,827.0
2024-09-27 14:00:00,812.07,812.53,810.68,812.04,2706.0,806.5373,806.9942,805.1568,806.5075,2706.0
2024-09-27 14:10:00,811.74,812.56,811.73,811.99,726.0,806.2096,807.024,806.1996,806.4579,726.0
2024-09-27 14:20:00,811.47,812.37,810.0,810.0,2501.0,805.9414,806.8353,804.4814,804.4814,2501.0
2024-09-27 14:30:00,810.22,810.83,808.9,810.4,2910.0,804.6999,805.3058,803.3889,804.8787,2910.0
2024-09-27 14:40:00,811.67,813.78,811.51,813.78,1612.0,806.14,808.2357,805.9811,808.2357,1612.0
2024-09-27 14:50:00,813.75,815.5,812.63,815.5,4951.0,808.2059,809.9439,807.0935,809.9439,4951.0
2024-09-27 15:00:00,814.79,814.79,813.36,813.36,1662.0,809.2388,809.2388,807.8185,807.8185,1662.0
2024-09-27 15:10:00,813.32,814.37,812.9,813.74,5863.0,807.7788,808.8216,807.3617,808.1959,5863.0
2024-09-27 15:20:00,813.74,813.8,812.74,813.8,1395.0,808.1959,808.2555,807.2028,808.2555,1395.0
2024-09-27 15:30:00,813.2,814.32,813.2,813.44,1181.0,807.6596,808.772,807.6596,807.898,1181.0
2024-09-27 15:40:00,813.73,815.94,813.73,815.09,3543.0,808.186,810.381,808.186,809.5367,3543.0
2024-09-27 15:50:00,815.41,817.12,814.01,814.11,11226.0,809.8546,811.5529,808.4641,808.5634,11226.0
2024-09-30 09:30:00,805.0,807.47,803.5,804.31,8108.0,799.5155,801.9687,798.0257,798.8302,8108.0
2024-09-30 09:40:00,804.22,805.43,801.74,804.24,4806.0,798.7408,799.9426,796.2777,798.7607,4806.0
2024-09-30 09:50:00,804.03,804.03,801.4,801.4,526.0,798.5521,798.5521,795.94,795.94,526.0
2024-09-30 10:00:00,801.88,805.15,801.88,804.95,1952.0,796.4167,799.6645,796.4167,799.4658,1952.0
2024-09-30 10:10:00,804.11,804.16,804.11,804.16,276.0,798.6315,798.6812,798.6315,798.6812,276.0
2024-09-30 10:20:00,805.27,805.69,802.15,802.43,4113.0,799.7836,800.2008,796.6849,796.963,4113.0
2024-09-30 10:30:00,803.58,805.09,803.35,804.26,819.0,798.1052,799.6049,797.8767,798.7805,819.0
2024-09-30 10:40:00,806.14,806.69,806.12,806.69,311.0,800.6477,801.194,800.6279,801.194,311.0
2024-09-30 10:50:00,806.6,806.6,803.6,804.94,1618.0,801.1046,801.1046,798.125,799.4559,1618.0
2024-09-30 11:00:00,805.16,808.12,805.16,807.37,981.0,799.6744,802.6142,799.6744,801.8693,981.0
2024-09-30 11:10:00,807.57,808.31,805.73,808.2,1172.0,802.068,802.8029,800.2405,802.6937,1172.0
2024-09-30 11:20:00,806.1,806.49,803.51,803.51,3588.0,800.608,800.9953,798.0356,798.0356,3588.0
2024-09-30 11:30:00,803.27,805.13,802.24,805.13,1053.0,797.7973,799.6446,796.7743,799.6446,1053.0
2024-09-30 11:40:00,802.57,804.01,802.42,802.42,2117.0,797.102,798.5322,796.9531,796.9531,2117.0
2024-09-30 11:50:00,803.46,803.46,803.46,803.46,200.0,797.986,797.986,797.986,797.986,200.0
2024-09-30 12:00:00,803.58,804.12,803.57,804.01,650.0,798.1052,798.6415,798.0952,798.5322,650.0
2024-09-30 12:10:00,804.04,804.49,804.03,804.49,200.0,798.562,799.009,798.5521,799.009,200.0
2024-09-30 12:20:00,802.42,804.64,802.39,804.64,640.0,796.9531,799.1579,796.9233,799.1579,640.0
2024-09-30 12:30:00,804.61,804.61,804.49,804.49,400.0,799.1281,799.1281,799.009,799.009,400.0
2024-09-30 12:40:00,804.58,805.95,804.4,805.95,615.0,799.0983,800.459,798.9196,800.459,615.0
2024-09-30 12:50:00,804.5,804.5,804.35,804.35,227.0,799.0189,799.0189,798.8699,798.8699,227.0
2024-09-30 13:00:00,803.73,803.73,801.22,802.9,1632.0,798.2541,798.2541,795.7612,797.4298,1632.0
2024-09-30 13:10:00,803.24,804.36,802.76,804.36,1200.0,797.7675,798.8798,797.2907,798.8798,1200.0
2024-09-30 13:20:00,805.37,805.75,804.89,805.75,750.0,799.883,800.2604,799.4062,800.2604,750.0
2024-09-30 13:30:00,805.75,805.75,805.75,805.75,0.0,800.2604,800.2604,800.2604,800.2604,0.0
2024-09-30 13:40:00,804.3,804.53,804.3,804.53,300.0,798.8203,799.0487,798.8203,799.0487,300.0
2024-09-30 13:50:00,803.75,804.58,803.21,804.31,2000.0,798.274,799.0983,797.7377,798.8302,2000.0
2024-09-30 14:00:00,803.26,803.82,802.4,802.61,1905.0,797.7873,798.3435,796.9332,797.1418,1905.0
2024-09-30 14:10:00,802.59,802.59,800.07,800.19,1500.0,797.1219,797.1219,794.6191,794.7383,1500.0
2024-09-30 14:20:00,799.36,800.18,796.3,800.18,5491.0,793.9139,794.7283,790.8748,794.7283,5491.0
2024-09-30 14:30:00,799.03,800.26,798.32,799.67,9809.0,793.5862,794.8078,792.881,794.2218,9809.0
2024-09-30 14:40:00,801.41,802.1,800.75,801.13,875.0,795.9499,796.6352,795.2944,795.6719,875.0
2024-09-30 14:50:00,800.73,801.36,800.53,801.02,1100.0,795.2746,795.9003,795.0759,795.5626,1100.0
2024-09-30 15:00:00,800.61,801.68,798.83,801.68,2603.0,795.1554,796.2181,793.3875,796.2181,2603.0
2024-09-30 15:10:00,800.24,801.94,800.07,801.76,1700.0,794.7879,796.4763,794.6191,796.2976,1700.0
2024-09-30 15:20:00,802.58,803.71,802.55,803.71,1128.0,797.112,798.2343,797.0822,798.2343,1128.0
2024-09-30 15:30:00,803.07,803.79,802.2,803.79,1613.0,797.5986,798.3137,796.7346,798.3137,1613.0
2024-09-30 15:40:00,804.21,807.77,804.15,807.74,2834.0,798.7309,802.2666,798.6713,802.2368,2834.0
2024-09-30 15:50:00,806.92,810.0,806.38,809.6,19533.0,801.4224,804.4814,800.8861,804.0841,19533.0
2024-10-01 09:30:00,809.13,811.56,800.01,803.85,4165.0,803.6173,806.0308,794.5595,798.3733,4165.0
2024-10-01 09:40:00,802.94,804.25,802.51,804.25,713.0,797.4695,798.7706,797.0424,798.7706,713.0
2024-10-01 09:50:00,804.23,804.63,803.5,803.53,545.0,798.7507,799.148,798.0257,798.0555,545.0
2024-10-01 10:00:00,803.82,809.99,801.82,801.82,1927.0,798.3435,804.4715,796.3572,796.3572,1927.0
2024-10-01 10:10:00,799.77,803.07,798.91,798.91,13954.0,794.3211,797.5986,793.467,793.467,13954.0
2024-10-01 10:20:00,801.32,807.04,800.5,801.26,16685.0,795.8606,801.5416,795.0461,795.801,16685.0
2024-10-01 10:30:00,802.01,803.2,800.0,802.0,1794.0,796.5459,797.7277,794.5496,796.5359,1794.0
2024-10-01 10:40:00,802.32,804.81,802.29,803.44,2700.0,796.8537,799.3268,796.8239,797.9661,2700.0
2024-10-01 10:50:00,802.95,804.0,802.95,804.0,421.0,797.4795,798.5223,797.4795,798.5223,421.0
2024-10-01 11:00:00,804.74,805.29,801.0,801.0,3799.0,799.2573,799.8035,795.5427,795.5427,3799.0
2024-10-01 11:10:00,801.66,802.14,800.23,802.14,2422.0,796.1982,796.675,794.778,796.675,2422.0
2024-10-01 11:20:00,803.43,808.09,802.6,806.93,3764.0,797.9562,802.5844,797.1318,801.4323,3764.0
2024-10-01 11:30:00,807.21,809.33,807.21,808.89,3815.0,801.7104,803.816,801.7104,803.379,3815.0
2024-10-01 11:40:00,808.88,809.86,807.78,807.78,5744.0,803.3691,804.3424,802.2765,802.2765,5744.0
2024-10-01 11:50:00,807.76,808.3,806.01,806.01,3239.0,802.2567,802.793,800.5186,800.5186,3239.0
2024-10-01 12:00:00,806.02,807.96,806.02,807.0,4012.0,800.5285,802.4553,800.5285,801.5019,4012.0
2024-10-01 12:10:00,807.05,808.0,806.58,807.34,2332.0,801.5515,802.495,801.0847,801.8395,2332.0
2024-10-01 12:20:00,807.35,807.85,806.57,807.63,901.0,801.8495,802.3461,801.0748,802.1276,901.0
2024-10-01 12:30:00,805.62,810.13,805.62,810.13,478.0,800.1313,804.6105,800.1313,804.6105,478.0
2024-10-01 12:40:00,808.54,808.54,805.26,805.9,1288.0,803.0314,803.0314,799.7737,800.4094,1288.0
2024-10-01 12:50:00,807.16,810.74,807.16,810.58,4493.0,801.6608,805.2164,801.6608,805.0575,4493.0
2024-10-01 13:00:00,805.83,805.83,804.54,804.54,846.0,800.3398,800.3398,799.0586,799.0586,846.0
2024-10-01 13:10:00,804.57,806.22,802.85,802.85,3380.0,799.0884,800.7272,797.3801,797.3801,3380.0
2024-10-01 13:20:00,803.73,804.92,802.52,804.91,1544.0,798.2541,799.436,797.0524,799.4261,1544.0
2024-10-01 13:30:00,803.91,805.51,803.91,805.51,400.0,798.4329,800.022,798.4329,800.022,400.0
2024-10-01 13:40:00,804.84,809.04,804.84,809.04,1142.0,799.3566,803.528,799.3566,803.528,1142.0
2024-10-01 13:50:00,808.45,809.37,808.45,809.37,400.0,802.942,803.8557,802.942,803.8557,400.0
2024-10-01 14:00:00,810.61,812.19,810.6,812.18,7396.0,805.0873,806.6565,805.0773,806.6466,7396.0
2024-10-01 14:10:00,810.95,812.79,810.95,812.79,811.0,805.4249,807.2524,805.4249,807.2524,811.0
2024-10-01 14:20:00,812.05,812.22,810.81,811.03,1716.0,806.5175,806.6863,805.2859,805.5044,1716.0
2024-10-01 14:30:00,811.1,813.15,811.09,811.53,3327.0,805.5739,807.61,805.564,806.001,3327.0
2024-10-01 14:40:00,811.33,812.67,811.33,812.13,1574.0,805.8024,807.1332,805.8024,806.5969,1574.0
2024-10-01 14:50:00,812.26,812.26,811.42,811.56,652.0,806.726,806.726,805.8917,806.0308,652.0
2024-10-01 15:00:00,810.52,810.79,808.64,809.02,3122.0,804.9979,805.266,803.1307,803.5081,3122.0
2024-10-01 15:10:00,809.2,809.84,807.83,809.84,800.0,803.6869,804.3225,802.3262,804.3225,800.0
2024-10-01 15:20:00,810.4,810.4,809.11,809.11,778.0,804.8787,804.8787,803.5975,803.5975,778.0
2024-10-01 15:30:00,808.91,809.01,805.71,809.01,1365.0,803.3988,803.4982,800.2206,803.4982,1365.0
2024-10-01 15:40:00,809.1,809.1,807.91,808.54,1214.0,803.5876,803.5876,802.4057,803.0314,1214.0
2024-10-01 15:50:00,807.02,808.13,806.21,807.37,6984.0,801.5217,802.6242,800.7172,801.8693,6984.0
2024-10-02 09:30:00,796.35,799.0,792.71,792.71,7480.0,790.9244,793.5564,787.3092,787.3092,7480.0
2024-10-02 09:40:00,792.33,803.96,789.01,803.96,4996.0,786.9318,798.4826,783.6344,798.4826,4996.0
2024-10-02 09:50:00,804.46,805.0,800.82,803.86,13158.0,798.9792,799.5155,795.364,798.3833,13158.0
2024-10-02 10:00:00,801.76,805.94,801.47,803.71,7722.0,796.2976,800.4491,796.0095,798.2343,7722.0
2024-10-02 10:10:00,806.1,806.31,804.0,804.33,4434.0,800.608,800.8166,798.5223,798.8501,4434.0
2024-10-02 10:20:00,803.79,803.81,800.39,801.55,2033.0,798.3137,798.3336,794.9369,796.089,2033.0
2024-10-02 10:30:00,801.31,801.95,799.86,800.01,6635.0,795.8506,796.4863,794.4105,794.5595,6635.0
2024-10-02 10:40:00,801.08,803.34,801.08,802.99,2648.0,795.6222,797.8668,795.6222,797.5192,2648.0
2024-10-02 10:50:00,801.81,801.81,798.47,799.64,5264.0,796.3472,796.3472,793.03,794.192,5264.0
2024-10-02 11:00:00,798.46,799.93,797.39,798.39,2924.0,793.02,794.48,791.9573,792.9505,2924.0
2024-10-02 11:10:00,799.25,800.17,798.35,800.0,1958.0,793.8047,794.7184,792.9108,794.5496,1958.0
2024-10-02 11:20:00,800.52,802.03,800.23,802.03,1846.0,795.066,796.5657,794.778,796.5657,1846.0
2024-10-02 11:30:00,802.69,803.54,802.32,802.73,1297.0,797.2212,798.0654,796.8537,797.261,1297.0
2024-10-02 11:40:00,802.71,803.67,802.39,802.39,1119.0,797.2411,798.1945,796.9233,796.9233,1119.0
2024-10-02 11:50:00,802.11,802.11,800.41,801.24,1041.0,796.6452,796.6452,794.9568,795.7811,1041.0
2024-10-02 12:00:00,801.2,801.92,800.29,801.08,1196.0,795.7414,796.4565,794.8376,795.6222,1196.0
2024-10-02 12:10:00,800.97,801.81,800.0,800.0,1512.0,795.5129,796.3472,794.5496,794.5496,1512.0
2024-10-02 12:20:00,800.0,801.42,800.0,800.63,1082.0,794.5496,795.9599,794.5496,795.1753,1082.0
2024-10-02 12:30:00,800.49,800.49,799.11,799.53,1353.0,795.0362,795.0362,793.6656,794.0828,1353.0
2024-10-02 12:40:00,799.53,799.81,798.18,798.59,2520.0,794.0828,794.3608,792.742,793.1492,2520.0
2024-10-02 12:50:00,798.58,798.61,797.13,797.14,2353.0,793.1392,793.169,791.6991,791.709,2353.0
2024-10-02 13:00:00,797.2,797.96,796.02,796.58,3792.0,791.7686,792.5234,790.5967,791.1529,3792.0
2024-10-02 13:10:00,796.55,797.14,795.91,797.14,2710.0,791.1231,791.709,790.4874,791.709,2710.0
2024-10-02 13:20:00,796.55,798.43,795.74,797.7,3852.0,791.1231,792.9902,790.3186,792.2652,3852.0
2024-10-02 13:30:00,796.97,798.44,796.13,798.44,1761.0,791.5402,793.0002,790.7059,793.0002,1761.0
2024-10-02 13:40:00,798.89,798.89,798.0,798.71,3451.0,793.4471,793.4471,792.5632,793.2683,3451.0
2024-10-02 13:50:00,798.71,800.27,798.66,799.32,2092.0,793.2683,794.8177,793.2187,793.8742,2092.0
2024-10-02 14:00:00,800.11,800.12,798.77,799.06,4462.0,794.6588,794.6687,793.3279,793.616,4462.0
2024-10-02 14:10:00,799.29,799.66,799.04,799.34,1530.0,793.8444,794.2119,793.5961,793.894,1530.0
2024-10-02 14:20:00,798.77,798.84,796.41,797.53,2466.0,793.3279,793.3975,790.984,792.0964,2466.0
2024-10-02 14:30:00,797.76,799.8,797.76,799.24,1203.0,792.3248,794.3509,792.3248,793.7947,1203.0
2024-10-02 14:40:00,799.24,800.2,799.24,800.2,2350.0,793.7947,794.7482,793.7947,794.7482,2350.0
2024-10-02 14:50:00,799.88,799.91,797.88,797.88,2996.0,794.4304,794.4602,792.444,792.444,2996.0
2024-10-02 15:00:00,797.65,798.47,796.75,796.75,2825.0,792.2156,793.03,791.3217,791.3217,2825.0
2024-10-02 15:10:00,797.08,797.58,796.93,797.35,2221.0,791.6494,792.146,791.5005,791.9176,2221.0
2024-10-02 15:20:00,797.76,798.13,796.35,796.86,4590.0,792.3248,792.6923,790.9244,791.4309,4590.0
2024-10-02 15:30:00,796.86,796.86,795.18,796.73,4545.0,791.4309,791.4309,789.7624,791.3018,4545.0
2024-10-02 15:40:00,796.73,798.06,796.72,797.56,4042.0,791.3018,792.6228,791.2919,792.1262,4042.0
2024-10-02 15:50:00,797.38,797.38,795.53,796.06,13709.0,791.9474,791.9474,790.11,790.6364,13709.0
2024-10-03 09:30:00,794.93,797.03,793.2,794.46,4300.0,789.5141,791.5998,787.7959,789.0473,4300.0
2024-10-03 09:40:00,792.93,792.93,788.42,788.42,2875.0,787.5277,787.5277,783.0484,783.0484,2875.0
2024-10-03 09:50:00,786.64,793.92,786.64,793.92,5469.0,781.2806,788.511,781.2806,788.511,5469.0
2024-10-03 10:00:00,793.92,798.59,793.54,798.59,3056.0,788.511,793.1492,788.1336,793.1492,3056.0
2024-10-03 10:10:00,798.93,799.82,793.04,797.03,2913.0,793.4868,794.3708,787.637,791.5998,2913.0
2024-10-03 10:20:00,797.23,797.23,793.28,796.08,2717.0,791.7984,791.7984,787.8753,790.6563,2717.0
2024-10-03 10:30:00,793.42,795.28,793.42,794.43,2000.0,788.0144,789.8617,788.0144,789.0175,2000.0
2024-10-03 10:40:00,793.18,793.18,789.74,791.82,5604.0,787.776,787.776,784.3595,786.4253,5604.0
2024-10-03 10:50:00,793.02,793.02,787.85,787.85,12323.0,787.6171,787.6171,782.4823,782.4823,12323.0
2024-10-03 11:00:00,787.81,789.31,787.12,789.24,3449.0,782.4426,783.9324,781.7573,783.8629,3449.0
2024-10-03 11:10:00,789.24,789.24,788.16,788.72,1607.0,783.8629,783.8629,782.7902,783.3464,1607.0
2024-10-03 11:20:00,790.31,791.04,789.63,789.63,3812.0,784.9256,785.6506,784.2502,784.2502,3812.0
2024-10-03 11:30:00,790.44,793.38,789.68,792.72,4557.0,785.0547,787.9747,784.2999,787.3191,4557.0
2024-10-03 11:40:00,792.63,793.11,790.21,790.42,10183.0,787.2298,787.7065,784.8263,785.0348,10183.0
2024-10-03 11:50:00,790.71,791.87,790.54,791.4,2228.0,785.3228,786.4749,785.154,786.0081,2228.0
2024-10-03 12:00:00,791.43,793.58,791.4,793.19,1900.0,786.0379,788.1733,786.0081,787.7859,1900.0
2024-10-03 12:10:00,793.0,793.74,793.0,793.74,5798.0,787.5972,788.3322,787.5972,788.3322,5798.0
2024-10-03 12:20:00,793.74,794.18,792.0,792.0,2789.0,788.3322,788.7692,786.6041,786.6041,2789.0
2024-10-03 12:30:00,791.37,791.39,788.59,788.6,3245.0,785.9783,785.9982,783.2173,783.2272,3245.0
2024-10-03 12:40:00,788.39,788.39,784.98,784.98,3963.0,783.0187,783.0187,779.6319,779.6319,3963.0
2024-10-03 12:50:00,784.24,787.84,784.24,786.39,6211.0,778.8969,782.4724,778.8969,781.0323,6211.0
2024-10-03 13:00:00,786.24,787.98,785.6,787.98,1600.0,780.8833,782.6114,780.2477,782.6114,1600.0
2024-10-03 13:10:00,787.98,787.98,786.05,787.07,1100.0,782.6114,782.6114,780.6946,781.7076,1100.0
2024-10-03 13:20:00,787.44,789.2,786.6,787.03,2989.0,782.0751,783.8231,781.2408,781.6679,2989.0
2024-10-03 13:30:00,786.35,788.32,786.35,788.13,1618.0,780.9925,782.9491,780.9925,782.7604,1618.0
2024-10-03 13:40:00,788.58,788.59,786.42,786.99,3004.0,783.2074,783.2173,781.0621,781.6282,3004.0
2024-10-03 13:50:00,786.16,786.92,785.63,785.63,1567.0,780.8038,781.5587,780.2775,780.2775,1567.0
2024-10-03 14:00:00,784.9,785.34,784.73,785.22,936.0,779.5524,779.9894,779.3836,779.8702,936.0
2024-10-03 14:10:00,785.25,787.15,785.25,786.27,2659.0,779.9,781.7871,779.9,780.9131,2659.0
2024-10-03 14:20:00,786.76,787.48,785.41,786.64,2008.0,781.3998,782.1149,780.059,781.2806,2008.0
2024-10-03 14:30:00,785.87,786.86,785.7,786.82,1797.0,780.5158,781.4991,780.347,781.4593,1797.0
2024-10-03 14:40:00,786.82,787.0,785.32,785.9,2471.0,781.4593,781.6381,779.9696,780.5456,2471.0
2024-10-03 14:50:00,785.87,786.96,785.86,786.31,2922.0,780.5158,781.5984,780.5059,780.9528,2922.0
2024-10-03 15:00:00,785.73,785.82,784.34,784.96,1931.0,780.3768,780.4662,778.9962,779.612,1931.0
2024-10-03 15:10:00,784.66,786.16,784.29,786.16,2797.0,779.3141,780.8038,778.9466,780.8038,2797.0
2024-10-03 15:20:00,785.98,787.01,785.97,786.28,1847.0,780.6251,781.6481,780.6151,780.923,1847.0
2024-10-03 15:30:00,787.07,787.07,786.12,786.16,4502.0,781.7076,781.7076,780.7641,780.8038,4502.0
2024-10-03 15:40:00,786.08,789.22,785.57,789.21,5167.0,780.7244,783.843,780.2179,783.8331,5167.0
2024-10-03 15:50:00,788.97,790.17,787.19,788.74,19339.0,783.5947,784.7865,781.8268,783.3663,19339.0
2024-10-04 09:30:00,804.24,804.24,790.21,792.2,10125.0,798.7607,798.7607,784.8263,786.8027,10125.0
2024-10-04 09:40:00,791.89,795.0,789.61,793.65,5366.0,786.4948,789.5836,784.2303,788.2428,5366.0
2024-10-04 09:50:00,794.64,794.65,788.46,788.46,1591.0,789.2261,789.236,783.0882,783.0882,1591.0
2024-10-04 10:00:00,791.33,794.09,788.75,789.74,2813.0,785.9386,788.6798,783.3762,784.3595,2813.0
2024-10-04 10:10:00,787.77,795.97,787.0,794.38,3487.0,782.4029,790.547,781.6381,788.9678,3487.0
2024-10-04 10:20:00,794.21,794.66,787.09,788.81,1920.0,788.799,789.2459,781.7275,783.4358,1920.0
2024-10-04 10:30:00,788.19,789.25,782.6,783.23,4594.0,782.82,783.8728,777.2681,777.8938,4594.0
2024-10-04 10:40:00,784.27,787.46,784.27,787.46,3914.0,778.9267,782.095,778.9267,782.095,3914.0
2024-10-04 10:50:00,788.01,789.54,788.01,789.54,500.0,782.6412,784.1608,782.6412,784.1608,500.0
2024-10-04 11:00:00,789.91,790.52,789.54,789.87,1845.0,784.5283,785.1341,784.1608,784.4886,1845.0
2024-10-04 11:10:00,789.03,789.25,788.46,788.71,1611.0,783.6543,783.8728,783.0882,783.3365,1611.0
2024-10-04 11:20:00,787.4,787.4,782.42,785.0,6142.0,782.0354,782.0354,777.0893,779.6517,6142.0
2024-10-04 11:30:00,784.04,786.26,783.83,786.26,1148.0,778.6983,780.9032,778.4897,780.9032,1148.0
2024-10-04 11:40:00,786.98,789.04,786.98,787.98,823.0,781.6183,783.6642,781.6183,782.6114,823.0
2024-10-04 11:50:00,789.6,790.55,789.6,790.55,950.0,784.2204,785.1639,784.2204,785.1639,950.0
2024-10-04 12:00:00,790.56,790.56,788.24,788.24,1035.0,785.1739,785.1739,782.8697,782.8697,1035.0
2024-10-04 12:10:00,787.34,789.68,787.34,789.51,979.0,781.9758,784.2999,781.9758,784.131,979.0
2024-10-04 12:20:00,789.54,789.64,785.61,786.2,5491.0,784.1608,784.2601,780.2576,780.8436,5491.0
2024-10-04 12:30:00,785.09,788.07,785.09,787.95,6515.0,779.7411,782.7008,779.7411,782.5816,6515.0
2024-10-04 12:40:00,787.69,788.27,787.69,788.27,702.0,782.3234,782.8995,782.3234,782.8995,702.0
2024-10-04 12:50:00,787.43,787.77,787.42,787.77,600.0,782.0652,782.4029,782.0553,782.4029,600.0
2024-10-04 13:00:00,787.77,787.77,786.49,786.49,3292.0,782.4029,782.4029,781.1316,781.1316,3292.0
2024-10-04 13:10:00,788.03,788.78,787.5,788.06,2000.0,782.6611,783.406,782.1347,782.6909,2000.0
2024-10-04 13:20:00,787.33,788.06,785.96,785.96,1001.0,781.9659,782.6909,780.6052,780.6052,1001.0
2024-10-04 13:30:00,785.93,785.94,783.13,784.55,1504.0,780.5754,780.5853,777.7945,779.2048,1504.0
2024-10-04 13:40:00,786.38,786.7,785.71,785.72,796.0,781.0223,781.3402,780.3569,780.3668,796.0
2024-10-04 13:50:00,783.79,783.79,783.79,783.79,100.0,778.45,778.45,778.45,778.45,100.0
2024-10-04 14:00:00,783.05,783.05,781.22,782.15,687.0,777.715,777.715,775.8975,776.8212,687.0
2024-10-04 14:10:00,781.52,782.75,781.52,781.77,403.0,776.1955,777.4171,776.1955,776.4438,403.0
2024-10-04 14:20:00,784.25,785.49,784.25,784.28,2259.0,778.9069,780.1384,778.9069,778.9367,2259.0
2024-10-04 14:30:00,784.5,784.56,783.8,784.56,300.0,779.1552,779.2147,778.4599,779.2147,300.0
2024-10-04 14:40:00,783.84,786.21,783.84,786.21,1024.0,778.4996,780.8535,778.4996,780.8535,1024.0
2024-10-04 14:50:00,786.61,789.23,786.61,788.08,6288.0,781.2508,783.8529,781.2508,782.7108,6288.0
2024-10-04 15:00:00,788.02,788.21,786.94,787.68,4199.0,782.6512,782.8399,781.5785,782.3135,4199.0
2024-10-04 15:10:00,788.38,788.4,786.73,788.11,3223.0,783.0087,783.0286,781.37,782.7406,3223.0
2024-10-04 15:20:00,788.31,789.31,788.31,789.31,2975.0,782.9392,783.9324,782.9392,783.9324,2975.0
2024-10-04 15:30:00,788.8,790.19,788.8,789.98,6741.0,783.4259,784.8064,783.4259,784.5978,6741.0
2024-10-04 15:40:00,790.35,790.35,788.16,788.93,4097.0,784.9653,784.9653,782.7902,783.555,4097.0
2024-10-04 15:50:00,788.46,789.57,787.78,789.57,11505.0,783.0882,784.1906,782.4128,784.1906,11505.0
2024-10-07 09:30:00,783.15,788.01,780.42,787.74,13507.0,777.8144,782.6412,775.103,782.3731,13507.0
2024-10-07 09:40:00,787.0,791.7,786.53,788.1,4882.0,781.6381,786.3061,781.1713,782.7306,4882.0
2024-10-07 09:50:00,788.19,790.0,786.66,787.77,2616.0,782.82,784.6177,781.3004,782.4029,2616.0
2024-10-07 10:00:00,787.24,791.52,787.24,789.88,6250.0,781.8765,786.1273,781.8765,784.4985,6250.0
2024-10-07 10:10:00,790.15,792.71,790.15,792.21,3099.0,784.7667,787.3092,784.7667,786.8126,3099.0
2024-10-07 10:20:00,792.14,792.92,790.89,790.97,3192.0,786.7431,787.5178,785.5016,785.5811,3192.0
2024-10-07 10:30:00,790.43,791.12,790.07,790.7,1310.0,785.0448,785.7301,784.6872,785.3129,1310.0
2024-10-07 10:40:00,790.58,793.04,790.56,793.04,1762.0,785.1937,787.637,785.1739,787.637,1762.0
2024-10-07 10:50:00,793.95,797.14,793.95,796.06,6569.0,788.5408,791.709,788.5408,790.6364,6569.0
2024-10-07 11:00:00,795.82,799.12,795.2,799.05,3681.0,790.398,793.6755,789.7823,793.606,3681.0
2024-10-07 11:10:00,799.43,801.97,799.43,801.04,3216.0,793.9834,796.5061,793.9834,795.5825,3216.0
2024-10-07 11:20:00,800.66,800.72,799.59,799.96,910.0,795.2051,795.2646,794.1423,794.5098,910.0
2024-10-07 11:30:00,799.32,800.65,798.92,798.92,2813.0,793.8742,795.1951,793.4769,793.4769,2813.0
2024-10-07 11:40:00,799.26,799.26,797.65,797.76,1376.0,793.8146,793.8146,792.2156,792.3248,1376.0
2024-10-07 11:50:00,797.23,797.23,795.28,795.46,1257.0,791.7984,791.7984,789.8617,790.0405,1257.0
2024-10-07 12:00:00,795.46,795.46,793.59,793.59,3582.0,790.0405,790.0405,788.1832,788.1832,3582.0
2024-10-07 12:10:00,793.22,793.84,792.93,793.84,3805.0,787.8157,788.4315,787.5277,788.4315,3805.0
2024-10-07 12:20:00,793.62,794.02,793.37,793.97,2310.0,788.213,788.6103,787.9647,788.5606,2310.0
2024-10-07 12:30:00,794.38,794.38,793.36,793.66,1801.0,788.9678,788.9678,787.9548,788.2527,1801.0
2024-10-07 12:40:00,793.41,794.13,792.54,793.38,2162.0,788.0044,788.7195,787.1404,787.9747,2162.0
2024-10-07 12:50:00,794.13,795.83,794.13,795.16,659.0,788.7195,790.408,788.7195,789.7425,659.0
2024-10-07 13:00:00,794.85,795.11,794.27,794.27,300.0,789.4346,789.6929,788.8586,788.8586,300.0
2024-10-07 13:10:00,793.0,793.59,792.99,793.11,604.0,787.5972,788.1832,787.5873,787.7065,604.0
2024-10-07 13:20:00,792.93,794.13,792.81,794.13,1000.0,787.5277,788.7195,787.4085,788.7195,1000.0
2024-10-07 13:30:00,793.66,793.83,793.22,793.25,1146.0,788.2527,788.4216,787.8157,787.8455,1146.0
2024-10-07 13:40:00,792.8,792.93,792.17,792.17,925.0,787.3986,787.5277,786.7729,786.7729,925.0
2024-10-07 13:50:00,792.26,792.68,791.57,792.35,1651.0,786.8623,787.2794,786.177,786.9517,1651.0
2024-10-07 14:00:00,792.97,793.08,792.37,793.08,1100.0,787.5674,787.6767,786.9715,787.6767,1100.0
2024-10-07 14:10:00,794.02,795.27,793.62,793.85,2592.0,788.6103,789.8518,788.213,788.4415,2592.0
2024-10-07 14:20:00,793.62,796.04,793.57,794.53,5269.0,788.213,790.6165,788.1634,789.1168,5269.0
2024-10-07 14:30:00,793.74,795.66,790.62,793.12,2771.0,788.3322,790.2391,785.2335,787.7164,2771.0
2024-10-07 14:40:00,794.39,795.25,791.38,791.73,3894.0,788.9778,789.8319,785.9883,786.3359,3894.0
2024-10-07 14:50:00,792.45,795.09,791.22,794.48,3506.0,787.051,789.673,785.8294,789.0672,3506.0
2024-10-07 15:00:00,794.44,797.43,793.77,797.42,4064.0,789.0274,791.9971,788.362,791.9871,4064.0
2024-10-07 15:10:00,797.31,797.32,795.52,795.8,4356.0,791.8779,791.8878,790.1001,790.3782,4356.0
2024-10-07 15:20:00,795.31,797.01,795.14,796.94,6005.0,789.8915,791.5799,789.7227,791.5104,6005.0
2024-10-07 15:30:00,797.14,798.53,796.06,797.81,7421.0,791.709,793.0896,790.6364,792.3745,7421.0
2024-10-07 15:40:00,798.52,801.26,798.01,801.2,12044.0,793.0796,795.801,792.5731,795.7414,12044.0
2024-10-07 15:50:00,800.81,803.39,800.61,803.04,38913.0,795.354,797.9165,795.1554,797.5688,38913.0
2024-10-08 09:30:00,802.0,806.62,795.0,800.0,6907.0,796.5359,801.1244,789.5836,794.5496,6907.0
2024-10-08 09:40:00,796.82,799.79,794.29,797.36,6836.0,791.3912,794.341,788.8785,791.9275,6836.0
2024-10-08 09:50:00,797.04,799.1,796.21,798.57,4166.0,791.6097,793.6557,790.7854,793.1293,4166.0
2024-10-08 10:00:00,800.0,801.69,797.9,798.58,7601.0,794.5496,796.228,792.4639,793.1392,7601.0
2024-10-08 10:10:00,797.81,797.81,794.0,796.74,3684.0,792.3745,792.3745,788.5904,791.3118,3684.0
2024-10-08 10:20:00,796.7,797.88,794.65,797.88,11786.0,791.272,792.444,789.236,792.444,11786.0
2024-10-08 10:30:00,796.98,796.98,794.68,795.93,4518.0,791.5501,791.5501,789.2658,790.5073,4518.0
2024-10-08 10:40:00,796.01,801.06,794.41,798.59,8485.0,790.5867,795.6023,788.9976,793.1492,8485.0
2024-10-08 10:50:00,798.0,800.87,797.76,799.9,4908.0,792.5632,795.4136,792.3248,794.4502,4908.0
2024-10-08 11:00:00,799.5,799.85,798.81,798.81,1469.0,794.053,794.4006,793.3677,793.3677,1469.0
2024-10-08 11:10:00,798.24,798.72,796.2,797.23,6737.0,792.8015,793.2783,790.7754,791.7984,6737.0
2024-10-08 11:20:00,797.74,798.51,796.2,797.6,7330.0,792.3049,793.0697,790.7754,792.1659,7330.0
2024-10-08 11:30:00,797.85,799.63,796.93,797.93,11960.0,792.4142,794.1821,791.5005,792.4937,11960.0
2024-10-08 11:40:00,797.95,800.29,797.93,799.42,3727.0,792.5135,794.8376,792.4937,793.9735,3727.0
2024-10-08 11:50:00,800.23,801.58,800.15,801.34,3738.0,794.778,796.1188,794.6985,795.8804,3738.0
2024-10-08 12:00:00,801.34,802.68,801.14,802.68,2036.0,795.8804,797.2113,795.6818,797.2113,2036.0
2024-10-08 12:10:00,803.26,803.29,802.06,802.06,850.0,797.7873,797.8171,796.5955,796.5955,850.0
2024-10-08 12:20:00,801.76,801.77,800.13,800.33,6893.0,796.2976,796.3075,794.6787,794.8773,6893.0
2024-10-08 12:30:00,800.24,801.32,800.0,800.92,4900.0,794.7879,795.8606,794.5496,795.4633,4900.0
2024-10-08 12:40:00,800.92,801.31,800.08,800.48,2935.0,795.4633,795.8506,794.629,795.0263,2935.0
2024-10-08 12:50:00,801.78,801.78,800.16,800.16,700.0,796.3174,796.3174,794.7085,794.7085,700.0
2024-10-08 13:00:00,800.12,800.12,796.0,796.13,1485.0,794.6687,794.6687,790.5768,790.7059,1485.0
2024-10-08 13:10:00,797.26,797.57,796.48,796.48,600.0,791.8282,792.1361,791.0535,791.0535,600.0
2024-10-08 13:20:00,798.46,798.46,798.45,798.46,166.0,793.02,793.02,793.0101,793.02,166.0
2024-10-08 13:30:00,797.89,797.89,797.89,797.89,243.0,792.4539,792.4539,792.4539,792.4539,243.0
2024-10-08 13:40:00,798.01,798.02,797.13,797.87,1307.0,792.5731,792.583,791.6991,792.4341,1307.0
2024-10-08 13:50:00,797.13,798.08,796.75,798.08,1231.0,791.6991,792.6426,791.3217,792.6426,1231.0
2024-10-08 14:00:00,798.23,799.0,798.23,798.99,601.0,792.7916,793.5564,792.7916,793.5464,601.0
2024-10-08 14:10:00,799.27,799.87,798.29,799.13,1362.0,793.8245,794.4204,792.8512,793.6855,1362.0
2024-10-08 14:20:00,798.26,798.26,797.33,797.33,1758.0,792.8214,792.8214,791.8977,791.8977,1758.0
2024-10-08 14:30:00,797.33,799.04,797.33,798.34,2026.0,791.8977,793.5961,791.8977,792.9009,2026.0
2024-10-08 14:40:00,798.03,798.8,797.0,797.43,8966.0,792.593,793.3577,791.57,791.9971,8966.0
2024-10-08 14:50:00,797.68,798.55,797.51,798.31,3330.0,792.2454,793.1094,792.0765,792.8711,3330.0
2024-10-08 15:00:00,798.04,798.51,797.38,797.51,2511.0,792.6029,793.0697,791.9474,792.0765,2511.0
2024-10-08 15:10:00,798.22,798.47,797.95,798.47,3607.0,792.7817,793.03,792.5135,793.03,3607.0
2024-10-08 15:20:00,798.0,798.97,797.79,798.34,2975.0,792.5632,793.5266,792.3546,792.9009,2975.0
2024-10-08 15:30:00,798.55,799.67,798.55,799.44,1318.0,793.1094,794.2218,793.1094,793.9934,1318.0
2024-10-08 15:40:00,799.69,800.29,799.1,800.29,2464.0,794.2417,794.8376,793.6557,794.8376,2464.0
2024-10-08 15:50:00,800.22,801.38,798.83,799.02,35294.0,794.7681,795.9201,793.3875,793.5762,35294.0
2024-10-09 09:30:00,801.43,804.93,799.02,804.93,7016.0,795.9698,799.446,793.5762,799.446,7016.0
2024-10-09 09:40:00,801.96,803.78,800.71,800.71,7696.0,796.4962,798.3038,795.2547,795.2547,7696.0
2024-10-09 09:50:00,801.09,802.0,798.7,801.68,16258.0,795.6321,796.5359,793.2584,796.2181,16258.0
2024-10-09 10:00:00,801.68,803.63,801.68,803.62,2967.0,796.2181,798.1548,796.2181,798.1449,2967.0
2024-10-09 10:10:00,805.0,805.0,801.52,801.52,2230.0,799.5155,799.5155,796.0592,796.0592,2230.0
2024-10-09 10:20:00,799.82,799.82,798.21,799.65,1400.0,794.3708,794.3708,792.7717,794.2019,1400.0
2024-10-09 10:30:00,798.08,799.22,797.44,799.22,795.0,792.6426,793.7749,792.007,793.7749,795.0
2024-10-09 10:40:00,799.72,799.72,798.99,798.99,359.0,794.2715,794.2715,793.5464,793.5464,359.0
2024-10-09 10:50:00,802.0,802.58,801.6,801.6,2243.0,796.5359,797.112,796.1386,796.1386,2243.0
2024-10-09 11:00:00,801.51,802.31,800.73,801.0,8402.0,796.0493,796.8438,795.2746,795.5427,8402.0
2024-10-09 11:10:00,801.0,802.16,800.29,801.31,9034.0,795.5427,796.6948,794.8376,795.8506,9034.0
2024-10-09 11:20:00,801.57,803.2,801.38,803.1,11211.0,796.1089,797.7277,795.9201,797.6284,11211.0
2024-10-09 11:30:00,803.75,804.32,803.1,804.27,2751.0,798.274,798.8401,797.6284,798.7905,2751.0
2024-10-09 11:40:00,803.63,805.01,803.36,804.6,17193.0,798.1548,799.5254,797.8867,799.1182,17193.0
2024-10-09 11:50:00,804.8,805.08,803.6,803.6,2484.0,799.3168,799.5949,798.125,798.125,2484.0
2024-10-09 12:00:00,803.29,804.48,802.65,803.73,3307.0,797.8171,798.999,797.1815,798.2541,3307.0
2024-10-09 12:10:00,804.0,805.67,803.9,804.33,3100.0,798.5223,800.1809,798.423,798.8501,3100.0
2024-10-09 12:20:00,803.5,804.0,803.49,803.7,1927.0,798.0257,798.5223,798.0158,798.2243,1927.0
2024-10-09 12:30:00,803.54,803.54,802.11,802.2,2807.0,798.0654,798.0654,796.6452,796.7346,2807.0
2024-10-09 12:40:00,803.41,803.95,802.96,802.96,383.0,797.9363,798.4726,797.4894,797.4894,383.0
2024-10-09 12:50:00,803.22,803.22,801.92,802.65,1182.0,797.7476,797.7476,796.4565,797.1815,1182.0
2024-10-09 13:00:00,802.14,802.19,801.95,801.95,400.0,796.675,796.7246,796.4863,796.4863,400.0
2024-10-09 13:10:00,804.98,805.0,803.99,804.1,6073.0,799.4956,799.5155,798.5124,798.6216,6073.0
2024-10-09 13:20:00,804.57,804.57,803.23,803.24,4309.0,799.0884,799.0884,797.7575,797.7675,4309.0
2024-10-09 13:30:00,803.41,804.16,803.15,804.0,4304.0,797.9363,798.6812,797.6781,798.5223,4304.0
2024-10-09 13:40:00,804.1,804.74,803.98,804.71,12700.0,798.6216,799.2573,798.5024,799.2275,12700.0
2024-10-09 13:50:00,805.69,809.82,804.75,807.72,5140.0,800.2008,804.3026,799.2672,802.217,5140.0
2024-10-09 14:00:00,806.88,806.88,806.3,806.3,600.0,801.3827,801.3827,800.8066,800.8066,600.0
2024-10-09 14:10:00,806.19,807.09,804.76,804.76,1691.0,800.6974,801.5912,799.2771,799.2771,1691.0
2024-10-09 14:20:00,804.41,805.37,804.41,805.37,2899.0,798.9295,799.883,798.9295,799.883,2899.0
2024-10-09 14:30:00,804.77,805.95,804.4,805.0,3032.0,799.2871,800.459,798.9196,799.5155,3032.0
2024-10-09 14:40:00,804.98,805.47,804.58,805.04,3510.0,799.4956,799.9823,799.0983,799.5552,3510.0
2024-10-09 14:50:00,805.1,805.49,804.68,805.08,5125.0,799.6148,800.0021,799.1977,799.5949,5125.0
2024-10-09 15:00:00,804.68,806.05,804.46,805.73,2624.0,799.1977,800.5583,798.9792,800.2405,2624.0
2024-10-09 15:10:00,806.09,808.0,805.98,808.0,492.0,800.5981,802.495,800.4888,802.495,492.0
2024-10-09 15:20:00,808.63,809.72,808.34,809.72,579.0,803.1208,804.2033,802.8327,804.2033,579.0
2024-10-09 15:30:00,809.75,811.54,809.02,811.54,3992.0,804.2331,806.0109,803.5081,806.0109,3992.0
2024-10-09 15:40:00,811.57,811.57,809.22,809.76,13121.0,806.0407,806.0407,803.7067,804.2431,13121.0
2024-10-09 15:50:00,810.0,814.08,810.0,813.21,11082.0,804.4814,808.5336,804.4814,807.6696,11082.0
2024-10-10 09:30:00,802.09,805.29,798.07,798.22,7248.0,796.6253,799.8035,792.6327,792.7817,7248.0
2024-10-10 09:40:00,801.93,802.41,798.04,799.72,2913.0,796.4664,796.9431,792.6029,794.2715,2913.0
2024-10-10 09:50:00,799.45,804.87,797.92,802.2,5464.0,794.0033,799.3864,792.4837,796.7346,5464.0
2024-10-10 10:00:00,805.17,806.0,805.17,806.0,200.0,799.6843,800.5087,799.6843,800.5087,200.0
2024-10-10 10:10:00,806.22,809.18,805.92,807.92,4146.0,800.7272,803.667,800.4292,802.4156,4146.0
2024-10-10 10:20:00,807.92,808.98,806.62,807.09,3525.0,802.4156,803.4684,801.1244,801.5912,3525.0
2024-10-10 10:30:00,807.37,807.4,804.93,807.4,1790.0,801.8693,801.8991,799.446,801.8991,1790.0
2024-10-10 10:40:00,806.39,808.56,805.52,805.52,2225.0,800.896,803.0512,800.0319,800.0319,2225.0
2024-10-10 10:50:00,805.3,806.12,804.66,805.62,11152.0,799.8134,800.6279,799.1778,800.1313,11152.0
2024-10-10 11:00:00,805.03,806.95,804.51,806.12,7896.0,799.5453,801.4522,799.0288,800.6279,7896.0
2024-10-10 11:10:00,806.8,809.0,805.5,808.09,5973.0,801.3032,803.4882,800.0121,802.5844,5973.0
2024-10-10 11:20:00,808.24,808.36,807.2,808.24,3461.0,802.7334,802.8526,801.7005,802.7334,3461.0
2024-10-10 11:30:00,807.26,807.46,803.56,803.56,2044.0,801.7601,801.9587,798.0853,798.0853,2044.0
2024-10-10 11:40:00,803.25,804.35,803.25,804.0,1140.0,797.7774,798.8699,797.7774,798.5223,1140.0
2024-10-10 11:50:00,803.73,804.34,803.09,804.21,2360.0,798.2541,798.86,797.6185,798.7309,2360.0
2024-10-10 12:00:00,804.35,806.17,804.35,806.17,2482.0,798.8699,800.6775,798.8699,800.6775,2482.0
2024-10-10 12:10:00,807.0,808.02,806.53,808.01,1922.0,801.5019,802.5149,801.0351,802.505,1922.0
2024-10-10 12:20:00,808.46,808.76,806.95,807.97,4722.0,802.9519,803.2499,801.4522,802.4653,4722.0
2024-10-10 12:30:00,807.54,807.54,807.54,807.54,100.0,802.0382,802.0382,802.0382,802.0382,100.0
2024-10-10 12:40:00,807.6,807.6,803.71,803.71,7648.0,802.0978,802.0978,798.2343,798.2343,7648.0
2024-10-10 12:50:00,804.85,805.51,804.3,805.29,1055.0,799.3665,800.022,798.8203,799.8035,1055.0
2024-10-10 13:00:00,804.21,804.88,803.05,803.06,1455.0,798.7309,799.3963,797.5788,797.5887,1455.0
2024-10-10 13:10:00,803.13,805.13,802.63,805.13,2437.0,797.6582,799.6446,797.1616,799.6446,2437.0
2024-10-10 13:20:00,805.26,805.6,804.42,804.42,1200.0,799.7737,800.1114,798.9394,798.9394,1200.0
2024-10-10 13:30:00,804.83,804.83,803.46,803.46,1447.0,799.3466,799.3466,797.986,797.986,1447.0
2024-10-10 13:40:00,803.95,803.95,802.35,802.96,999.0,798.4726,798.4726,796.8835,797.4894,999.0
2024-10-10 13:50:00,803.8,803.8,802.27,802.52,1143.0,798.3237,798.3237,796.8041,797.0524,1143.0
2024-10-10 14:00:00,803.17,803.17,800.99,800.99,501.0,797.698,797.698,795.5328,795.5328,501.0
2024-10-10 14:10:00,801.16,801.16,801.05,801.05,300.0,795.7016,795.7016,795.5924,795.5924,300.0
2024-10-10 14:20:00,800.33,801.33,800.24,800.8,1808.0,794.8773,795.8705,794.7879,795.3441,1808.0
2024-10-10 14:30:00,800.42,800.42,800.0,800.04,749.0,794.9667,794.9667,794.5496,794.5893,749.0
2024-10-10 14:40:00,799.83,800.4,799.12,800.21,1522.0,794.3807,794.9468,793.6755,794.7581,1522.0
2024-10-10 14:50:00,799.31,801.0,799.31,800.51,859.0,793.8643,795.5427,793.8643,795.0561,859.0
2024-10-10 15:00:00,800.23,800.44,799.64,800.28,1829.0,794.778,794.9866,794.192,794.8276,1829.0
2024-10-10 15:10:00,799.91,800.09,799.64,799.74,1148.0,794.4602,794.6389,794.192,794.2913,1148.0
2024-10-10 15:20:00,800.13,800.44,799.39,799.74,3722.0,794.6787,794.9866,793.9437,794.2913,3722.0
2024-10-10 15:30:00,799.9,800.1,798.49,799.87,5496.0,794.4502,794.6489,793.0498,794.4204,5496.0
2024-10-10 15:40:00,799.9,802.28,799.6,802.28,4899.0,794.4502,796.814,794.1523,796.814,4899.0
2024-10-10 15:50:00,802.77,804.14,802.12,802.49,12545.0,797.3007,798.6613,796.6551,797.0226,12545.0
2024-10-11 09:30:00,805.36,812.51,805.36,809.96,6833.0,799.873,806.9743,799.873,804.4417,6833.0
2024-10-11 09:40:00,812.55,812.55,811.24,812.39,1132.0,807.014,807.014,805.713,806.8551,1132.0
2024-10-11 09:50:00,812.5,815.19,810.88,810.88,14398.0,806.9644,809.6361,805.3554,805.3554,14398.0
2024-10-11 10:00:00,809.6,814.64,809.59,814.44,4028.0,804.0841,809.0898,804.0742,808.8912,4028.0
2024-10-11 10:10:00,815.24,821.96,815.0,821.95,8456.0,809.6857,816.3599,809.4474,816.35,8456.0
2024-10-11 10:20:00,818.92,819.78,817.13,818.1,3622.0,813.3406,814.1948,811.5628,812.5262,3622.0
2024-10-11 10:30:00,818.51,818.64,815.86,816.3,17793.0,812.9334,813.0626,810.3015,810.7385,17793.0
2024-10-11 10:40:00,816.44,816.83,814.0,814.83,12185.0,810.8775,811.2649,808.4542,809.2785,12185.0
2024-10-11 10:50:00,814.92,816.75,814.89,816.4,2471.0,809.3679,811.1854,809.3381,810.8378,2471.0
2024-10-11 11:00:00,816.4,816.4,814.21,815.34,3109.0,810.8378,810.8378,808.6627,809.785,3109.0
2024-10-11 11:10:00,814.84,817.16,814.84,817.16,800.0,809.2884,811.5926,809.2884,811.5926,800.0
2024-10-11 11:20:00,816.31,816.82,815.68,816.82,1163.0,810.7484,811.255,810.1227,811.255,1163.0
2024-10-11 11:30:00,817.84,818.71,817.61,818.58,1503.0,812.268,813.1321,812.0396,813.003,1503.0
2024-10-11 11:40:00,817.68,817.86,816.22,816.71,3268.0,812.1091,812.2879,810.659,811.1457,3268.0
2024-10-11 11:50:00,817.32,818.56,817.25,817.29,1467.0,811.7515,812.9831,811.682,811.7218,1467.0
2024-10-11 12:00:00,817.99,817.99,814.96,815.65,2048.0,812.417,812.417,809.4076,810.0929,2048.0
2024-10-11 12:10:00,814.9,814.91,812.71,812.72,1225.0,809.348,809.358,807.173,807.1829,1225.0
2024-10-11 12:20:00,812.72,813.47,809.7,810.06,3507.0,807.1829,807.9278,804.1835,804.541,3507.0
2024-10-11 12:30:00,809.27,813.16,809.0,811.68,1900.0,803.7564,807.6199,803.4882,806.15,1900.0
2024-10-11 12:40:00,811.85,811.85,810.35,810.76,1450.0,806.3188,806.3188,804.829,805.2362,1450.0
2024-10-11 12:50:00,810.24,813.27,810.24,813.27,1831.0,804.7198,807.7291,804.7198,807.7291,1831.0
2024-10-11 13:00:00,812.01,812.94,811.83,811.83,1761.0,806.4777,807.4014,806.299,806.299,1761.0
2024-10-11 13:10:00,811.83,812.06,810.27,811.84,2447.0,806.299,806.5274,804.7496,806.3089,2447.0
2024-10-11 13:20:00,812.66,812.86,812.66,812.86,200.0,807.1233,807.3219,807.1233,807.3219,200.0
2024-10-11 13:30:00,813.48,813.54,812.0,812.23,700.0,807.9377,807.9973,806.4678,806.6962,700.0
2024-10-11 13:40:00,812.38,814.2,812.28,813.68,1408.0,806.8452,808.6528,806.7459,808.1363,1408.0
2024-10-11 13:50:00,814.1,814.77,813.56,814.77,1510.0,808.5535,809.2189,808.0172,809.2189,1510.0
2024-10-11 14:00:00,815.21,815.42,814.3,814.37,650.0,809.6559,809.8645,808.7521,808.8216,650.0
2024-10-11 14:10:00,814.31,814.88,814.05,814.05,1870.0,808.7621,809.3282,808.5038,808.5038,1870.0
2024-10-11 14:20:00,814.0,814.14,813.04,813.9,2826.0,808.4542,808.5932,807.5007,808.3548,2826.0
2024-10-11 14:30:00,813.99,814.28,812.17,812.17,2063.0,808.4442,808.7323,806.6366,806.6366,2063.0
2024-10-11 14:40:00,812.12,813.2,811.9,812.88,3033.0,806.587,807.6596,806.3685,807.3418,3033.0
2024-10-11 14:50:00,813.25,814.08,812.72,813.01,1489.0,807.7093,808.5336,807.1829,807.4709,1489.0
2024-10-11 15:00:00,812.89,814.13,812.68,814.11,2474.0,807.3517,808.5833,807.1432,808.5634,2474.0
2024-10-11 15:10:00,813.95,814.79,813.89,814.59,4330.0,808.4045,809.2388,808.3449,809.0401,4330.0
2024-10-11 15:20:00,813.99,814.37,813.09,813.34,1525.0,808.4442,808.8216,807.5504,807.7987,1525.0
2024-10-11 15:30:00,812.87,815.18,812.87,813.69,5257.0,807.3319,809.6261,807.3319,808.1463,5257.0
2024-10-11 15:40:00,813.82,813.85,813.01,813.04,4721.0,808.2754,808.3052,807.4709,807.5007,4721.0
2024-10-11 15:50:00,813.64,819.15,813.52,818.41,29409.0,808.0966,813.5691,807.9774,812.8341,29409.0
2024-10-14 09:30:00,819.0,819.73,816.44,819.73,3961.0,813.4201,814.1451,810.8775,814.1451,3961.0
2024-10-14 09:40:00,819.68,822.76,818.43,820.92,13364.0,814.0955,817.1545,812.854,815.327,13364.0
2024-10-14 09:50:00,823.89,823.9,818.37,820.71,3449.0,818.2768,818.2867,812.7944,815.1185,3449.0
2024-10-14 10:00:00,820.69,822.26,820.06,820.76,4273.0,815.0986,816.6579,814.4729,815.1681,4273.0
2024-10-14 10:10:00,820.76,822.51,820.76,820.87,3419.0,815.1681,816.9062,815.1681,815.2774,3419.0
2024-10-14 10:20:00,820.47,821.83,820.4,820.93,2038.0,814.8801,816.2308,814.8106,815.337,2038.0
2024-10-14 10:30:00,820.59,826.63,820.58,826.63,2979.0,814.9993,820.9981,814.9893,820.9981,2979.0
2024-10-14 10:40:00,825.7,828.81,825.13,827.27,5888.0,820.0745,823.1633,819.5083,821.6338,5888.0
2024-10-14 10:50:00,828.32,829.46,827.58,828.23,3294.0,822.6766,823.8088,821.9416,822.5872,3294.0
2024-10-14 11:00:00,828.15,833.26,827.36,833.26,4420.0,822.5078,827.5829,821.7231,827.5829,4420.0
2024-10-14 11:10:00,833.31,833.88,832.05,833.69,8726.0,827.6326,828.1987,826.3812,828.01,8726.0
2024-10-14 11:20:00,833.98,833.98,830.2,831.69,5300.0,828.298,828.298,824.5438,826.0236,5300.0
2024-10-14 11:30:00,831.55,834.85,831.55,834.85,2457.0,825.8846,829.1621,825.8846,829.1621,2457.0
2024-10-14 11:40:00,834.96,835.46,833.66,834.51,3613.0,829.2714,829.768,827.9802,828.8244,3613.0
2024-10-14 11:50:00,834.85,836.04,834.2,836.04,3972.0,829.1621,830.344,828.5165,830.344,3972.0
2024-10-14 12:00:00,835.79,838.78,835.79,836.38,15387.0,830.0957,833.0653,830.0957,830.6817,15387.0
2024-10-14 12:10:00,836.8,838.27,836.37,837.32,8032.0,831.0988,832.5588,830.6718,831.6153,8032.0
2024-10-14 12:20:00,836.92,836.92,836.15,836.36,3070.0,831.218,831.218,830.4533,830.6618,3070.0
2024-10-14 12:30:00,836.06,836.7,835.28,835.49,5228.0,830.3639,830.9995,829.5892,829.7978,5228.0
2024-10-14 12:40:00,835.72,835.72,834.97,834.98,1025.0,830.0262,830.0262,829.2813,829.2912,1025.0
2024-10-14 12:50:00,834.92,836.7,834.92,836.7,1316.0,829.2316,830.9995,829.2316,830.9995,1316.0
2024-10-14 13:00:00,836.98,837.09,835.87,836.64,3928.0,831.2776,831.3869,830.1752,830.9399,3928.0
2024-10-14 13:10:00,837.0,837.0,834.0,836.14,5379.0,831.2975,831.2975,828.3179,830.4433,5379.0
2024-10-14 13:20:00,836.3,836.71,835.01,835.91,4482.0,830.6022,831.0094,829.321,830.2149,4482.0
2024-10-14 13:30:00,835.66,837.47,834.36,837.47,4456.0,829.9666,831.7643,828.6755,831.7643,4456.0
2024-10-14 13:40:00,837.47,838.44,836.92,838.44,2785.0,831.7643,832.7277,831.218,832.7277,2785.0
2024-10-14 13:50:00,838.06,839.83,838.06,838.21,6851.0,832.3502,834.1082,832.3502,832.4992,6851.0
2024-10-14 14:00:00,838.17,839.57,837.69,838.91,2398.0,832.4595,833.85,831.9828,833.1945,2398.0
2024-10-14 14:10:00,839.6,840.57,838.93,838.95,4243.0,833.8798,834.8431,833.2143,833.2342,4243.0
2024-10-14 14:20:00,839.18,840.13,839.06,839.45,3529.0,833.4626,834.4061,833.3434,833.7308,3529.0
2024-10-14 14:30:00,839.37,839.97,838.87,839.61,2206.0,833.6513,834.2472,833.1547,833.8897,2206.0
2024-10-14 14:40:00,839.57,839.97,839.08,839.08,2119.0,833.85,834.2472,833.3633,833.3633,2119.0
2024-10-14 14:50:00,838.85,839.18,837.66,837.74,4555.0,833.1349,833.4626,831.953,832.0324,4555.0
2024-10-14 15:00:00,837.67,837.67,836.82,837.17,3246.0,831.9629,831.9629,831.1187,831.4663,3246.0
2024-10-14 15:10:00,837.59,838.46,837.59,838.09,2407.0,831.8834,832.7475,831.8834,832.38,2407.0
2024-10-14 15:20:00,837.83,838.78,837.82,838.15,2496.0,832.1218,833.0653,832.1119,832.4396,2496.0
2024-10-14 15:30:00,838.4,839.04,837.99,838.41,5242.0,832.6879,833.3236,832.2807,832.6979,5242.0
2024-10-14 15:40:00,838.41,839.61,838.06,839.61,5640.0,832.6979,833.8897,832.3502,833.8897,5640.0
2024-10-14 15:50:00,839.06,840.04,837.41,838.47,18154.0,833.3434,834.3168,831.7047,832.7575,18154.0
2024-10-15 09:30:00,831.83,836.26,831.21,835.34,13458.0,826.1627,830.5625,825.5469,829.6488,13458.0
2024-10-15 09:40:00,836.68,839.65,833.34,839.34,3745.0,830.9796,833.9294,827.6624,833.6215,3745.0
2024-10-15 09:50:00,837.56,838.86,833.5,834.7,2874.0,831.8537,833.1448,827.8213,829.0131,2874.0
2024-10-15 10:00:00,835.53,841.0,834.92,841.0,4471.0,829.8375,835.2702,829.2316,835.2702,4471.0
2024-10-15 10:10:00,840.5,843.52,840.5,842.9,936.0,834.7736,837.773,834.7736,837.1573,936.0
2024-10-15 10:20:00,843.04,843.04,837.52,837.52,2071.0,837.2963,837.2963,831.8139,831.8139,2071.0
2024-10-15 10:30:00,836.83,838.12,833.83,835.31,2830.0,831.1286,832.4098,828.1491,829.619,2830.0
2024-10-15 10:40:00,836.01,837.73,834.56,836.13,3296.0,830.3142,832.0225,828.8741,830.4334,3296.0
2024-10-15 10:50:00,839.25,842.09,839.25,841.34,1974.0,833.5321,836.3528,833.5321,835.6079,1974.0
2024-10-15 11:00:00,840.41,841.68,840.01,841.68,1397.0,834.6842,835.9456,834.287,835.9456,1397.0
2024-10-15 11:10:00,840.26,840.26,839.37,839.66,766.0,834.5353,834.5353,833.6513,833.9393,766.0
2024-10-15 11:20:00,840.69,841.25,839.27,841.25,1385.0,834.9623,835.5185,833.552,835.5185,1385.0
2024-10-15 11:30:00,841.79,843.37,841.79,842.92,2474.0,836.0548,837.6241,836.0548,837.1771,2474.0
2024-10-15 11:40:00,842.56,844.03,841.81,841.82,3267.0,836.8196,838.2796,836.0747,836.0846,3267.0
2024-10-15 11:50:00,841.15,842.43,841.14,842.43,1000.0,835.4192,836.6905,835.4093,836.6905,1000.0
2024-10-15 12:00:00,842.01,843.02,841.5,841.83,2457.0,836.2733,837.2765,835.7668,836.0946,2457.0
2024-10-15 12:10:00,841.24,842.02,841.0,841.46,1775.0,835.5086,836.2833,835.2702,835.7271,1775.0
2024-10-15 12:20:00,841.47,842.38,841.39,842.0,3054.0,835.737,836.6408,835.6576,836.2634,3054.0
2024-10-15 12:30:00,842.0,842.65,841.43,842.63,2887.0,836.2634,836.909,835.6973,836.8891,2887.0
2024-10-15 12:40:00,842.41,842.41,841.13,841.55,1867.0,836.6706,836.6706,835.3993,835.8165,1867.0
2024-10-15 12:50:00,840.83,841.43,839.5,841.43,2333.0,835.1014,835.6973,833.7804,835.6973,2333.0
2024-10-15 13:00:00,841.46,843.62,841.46,842.75,2914.0,835.7271,837.8724,835.7271,837.0083,2914.0
2024-10-15 13:10:00,842.0,843.7,841.83,843.25,1727.0,836.2634,837.9518,836.0946,837.5049,1727.0
2024-10-15 13:20:00,843.71,844.3,843.61,843.73,1997.0,837.9618,838.5477,837.8624,837.9816,1997.0
2024-10-15 13:30:00,843.25,844.21,843.25,844.21,950.0,837.5049,838.4583,837.5049,838.4583,950.0
2024-10-15 13:40:00,844.32,844.94,844.01,844.94,1161.0,838.5676,839.1834,838.2597,839.1834,1161.0
2024-10-15 13:50:00,843.78,844.17,841.7,842.61,2425.0,838.0313,838.4186,835.9654,836.8692,2425.0
2024-10-15 14:00:00,843.12,844.17,842.3,842.3,2842.0,837.3758,838.4186,836.5614,836.5614,2842.0
2024-10-15 14:10:00,842.21,842.55,840.87,842.24,2118.0,836.472,836.8097,835.1411,836.5018,2118.0
2024-10-15 14:20:00,842.36,844.35,842.25,842.43,2955.0,836.6209,838.5974,836.5117,836.6905,2955.0
2024-10-15 14:30:00,842.12,842.96,841.3,841.94,805.0,836.3826,837.2169,835.5682,836.2038,805.0
2024-10-15 14:40:00,842.43,842.53,841.79,842.53,1154.0,836.6905,836.7898,836.0548,836.7898,1154.0
2024-10-15 14:50:00,841.69,842.11,841.39,841.4,1891.0,835.9555,836.3727,835.6576,835.6675,1891.0
2024-10-15 15:00:00,840.57,840.57,838.58,838.58,3274.0,834.8431,834.8431,832.8667,832.8667,3274.0
2024-10-15 15:10:00,839.19,840.01,838.52,839.24,1845.0,833.4725,834.287,832.8071,833.5222,1845.0
2024-10-15 15:20:00,839.4,840.67,837.65,837.65,3940.0,833.6811,834.9425,831.943,831.943,3940.0
2024-10-15 15:30:00,837.87,837.87,835.66,836.61,2794.0,832.1615,832.1615,829.9666,830.9101,2794.0
2024-10-15 15:40:00,837.06,837.3,834.76,835.7,4183.0,831.3571,831.5954,829.0727,830.0063,4183.0
2024-10-15 15:50:00,836.05,836.16,833.19,834.6,10420.0,830.3539,830.4632,827.5134,828.9138,10420.0
2024-10-16 09:30:00,839.03,842.26,835.9,840.4,6387.0,833.3136,836.5216,830.205,834.6743,6387.0
2024-10-16 09:40:00,839.81,846.22,839.31,846.22,6403.0,834.0883,840.4547,833.5917,840.4547,6403.0
2024-10-16 09:50:00,845.17,849.26,843.76,848.04,6796.0,839.4118,843.4739,838.0114,842.2623,6796.0
2024-10-16 10:00:00,848.44,855.64,848.43,854.76,8962.0,842.6595,849.8105,842.6496,848.9365,8962.0
2024-10-16 10:10:00,855.12,861.74,854.51,856.3,18957.0,849.294,855.8689,848.6882,850.466,18957.0
2024-10-16 10:20:00,855.44,855.74,853.76,853.76,7154.0,849.6118,849.9098,847.9433,847.9433,7154.0
2024-10-16 10:30:00,853.28,855.97,853.24,853.85,4495.0,847.4666,850.1382,847.4268,848.0327,4495.0
2024-10-16 10:40:00,853.45,853.97,850.07,853.22,4233.0,847.6354,848.1518,844.2784,847.407,4233.0
2024-10-16 10:50:00,852.4,855.34,852.39,854.71,3590.0,846.5925,849.5125,846.5826,848.8868,3590.0
2024-10-16 11:00:00,855.21,855.21,850.0,850.0,5488.0,849.3834,849.3834,844.2089,844.2089,5488.0
2024-10-16 11:10:00,850.74,853.2,849.54,852.76,2121.0,844.9439,847.3871,843.752,846.9501,2121.0
2024-10-16 11:20:00,852.76,852.77,850.93,852.0,2110.0,846.9501,846.96,845.1326,846.1953,2110.0
2024-10-16 11:30:00,852.45,852.45,851.74,851.74,401.0,846.6422,846.6422,845.937,845.937,401.0
2024-10-16 11:40:00,851.35,851.35,848.99,849.13,4397.0,845.5497,845.5497,843.2058,843.3448,4397.0
2024-10-16 11:50:00,849.13,850.23,848.35,849.95,2406.0,843.3448,844.4373,842.5701,844.1592,2406.0
2024-10-16 12:00:00,850.82,852.28,849.84,850.83,1253.0,845.0233,846.4734,844.05,845.0332,1253.0
2024-10-16 12:10:00,850.98,852.28,850.98,852.28,1613.0,845.1822,846.4734,845.1822,846.4734,1613.0
2024-10-16 12:20:00,851.96,851.96,849.69,850.94,2535.0,846.1555,846.1555,843.901,845.1425,2535.0
2024-10-16 12:30:00,851.24,852.04,849.19,850.0,2835.0,845.4404,846.235,843.4044,844.2089,2835.0
2024-10-16 12:40:00,850.04,850.11,849.58,850.06,980.0,844.2486,844.3181,843.7918,844.2685,980.0
2024-10-16 12:50:00,850.0,850.0,848.34,848.97,1364.0,844.2089,844.2089,842.5602,843.1859,1364.0
2024-10-16 13:00:00,849.17,849.17,847.35,848.29,576.0,843.3846,843.3846,841.577,842.5105,576.0
2024-10-16 13:10:00,847.61,848.8,847.37,847.37,1115.0,841.8352,843.0171,841.5968,841.5968,1115.0
2024-10-16 13:20:00,848.87,849.17,848.08,848.34,900.0,843.0866,843.3846,842.302,842.5602,900.0
2024-10-16 13:30:00,848.99,849.17,848.15,848.24,1617.0,843.2058,843.3846,842.3715,842.4609,1617.0
2024-10-16 13:40:00,849.01,849.43,848.56,849.35,2961.0,843.2256,843.6428,842.7787,843.5633,2961.0
2024-10-16 13:50:00,849.28,849.94,849.28,849.93,500.0,843.4938,844.1493,843.4938,844.1394,500.0
2024-10-16 14:00:00,850.79,851.12,849.96,850.98,992.0,844.9935,845.3213,844.1692,845.1822,992.0
2024-10-16 14:10:00,850.98,852.01,850.98,852.01,300.0,845.1822,846.2052,845.1822,846.2052,300.0
2024-10-16 14:20:00,851.59,853.4,851.59,852.47,1765.0,845.7881,847.5857,845.7881,846.6621,1765.0
2024-10-16 14:30:00,851.76,851.76,850.21,850.5,780.0,845.9569,845.9569,844.4175,844.7055,780.0
2024-10-16 14:40:00,850.18,850.18,849.42,849.77,1525.0,844.3877,844.3877,843.6328,843.9805,1525.0
2024-10-16 14:50:00,848.98,848.98,846.65,846.86,5481.0,843.1958,843.1958,840.8817,841.0903,5481.0
2024-10-16 15:00:00,847.0,847.0,845.07,845.42,6168.0,841.2293,841.2293,839.3125,839.6601,6168.0
2024-10-16 15:10:00,845.4,845.8,844.57,844.84,6872.0,839.6402,840.0375,838.8159,839.0841,6872.0
2024-10-16 15:20:00,844.79,845.18,842.88,842.88,9472.0,839.0344,839.4217,837.1374,837.1374,9472.0
2024-10-16 15:30:00,843.0,844.59,843.0,844.53,5000.0,837.2566,838.8358,837.2566,838.7762,5000.0
2024-10-16 15:40:00,844.08,845.31,843.75,843.78,9092.0,838.3292,839.5509,838.0015,838.0313,9092.0
2024-10-16 15:50:00,843.79,846.61,843.79,846.05,9666.0,838.0412,840.842,838.0412,840.2858,9666.0
2024-10-17 09:30:00,849.87,850.0,844.59,845.0,9171.0,844.0798,844.2089,838.8358,839.243,9171.0
2024-10-17 09:40:00,847.0,847.0,843.0,843.0,5477.0,841.2293,841.2293,837.2566,837.2566,5477.0
2024-10-17 09:50:00,843.48,845.35,843.48,844.22,2168.0,837.7333,839.5906,837.7333,838.4683,2168.0
2024-10-17 10:00:00,845.72,845.73,840.9,842.17,3131.0,839.9581,839.968,835.1709,836.4322,3131.0
2024-10-17 10:10:00,842.58,843.04,841.74,842.32,1848.0,836.8395,837.2963,836.0052,836.5812,1848.0
2024-10-17 10:20:00,842.13,842.56,838.04,839.69,4796.0,836.3925,836.8196,832.3304,833.9691,4796.0
2024-10-17 10:30:00,839.69,840.95,838.72,840.79,1056.0,833.9691,835.2206,833.0057,835.0616,1056.0
2024-10-17 10:40:00,840.92,842.9,840.48,842.58,1107.0,835.1908,837.1573,834.7538,836.8395,1107.0
2024-10-17 10:50:00,842.21,842.33,841.87,841.87,1588.0,836.472,836.5912,836.1343,836.1343,1588.0
2024-10-17 11:00:00,842.33,842.33,839.6,839.6,1100.0,836.5912,836.5912,833.8798,833.8798,1100.0
2024-10-17 11:10:00,841.16,841.61,840.44,841.11,2289.0,835.4291,835.8761,834.714,835.3795,2289.0
2024-10-17 11:20:00,841.0,842.26,839.96,842.16,6176.0,835.2702,836.5216,834.2373,836.4223,6176.0
2024-10-17 11:30:00,842.37,842.82,842.0,842.23,2927.0,836.6309,837.0778,836.2634,836.4918,2927.0
2024-10-17 11:40:00,842.23,842.58,842.0,842.16,950.0,836.4918,836.8395,836.2634,836.4223,950.0
2024-10-17 11:50:00,842.28,842.83,842.27,842.75,2249.0,836.5415,837.0877,836.5316,837.0083,2249.0
2024-10-17 12:00:00,842.62,842.82,842.06,842.06,2853.0,836.8792,837.0778,836.323,836.323,2853.0
2024-10-17 12:10:00,842.24,842.62,841.94,842.6,1614.0,836.5018,836.8792,836.2038,836.8593,1614.0
2024-10-17 12:20:00,842.96,843.0,842.95,842.99,300.0,837.2169,837.2566,837.2069,837.2467,300.0
2024-10-17 12:30:00,842.99,845.0,842.93,845.0,2226.0,837.2467,839.243,837.1871,839.243,2226.0
2024-10-17 12:40:00,844.96,845.01,844.14,844.91,894.0,839.2032,839.2529,838.3888,839.1536,894.0
2024-10-17 12:50:00,844.92,844.92,842.78,842.79,1499.0,839.1635,839.1635,837.0381,837.048,1499.0
2024-10-17 13:00:00,843.5,844.16,841.83,841.94,2562.0,837.7532,838.4087,836.0946,836.2038,2562.0
2024-10-17 13:10:00,842.26,842.26,841.05,841.28,1325.0,836.5216,836.5216,835.3199,835.5483,1325.0
2024-10-17 13:20:00,840.91,840.91,840.81,840.81,293.0,835.1808,835.1808,835.0815,835.0815,293.0
2024-10-17 13:30:00,840.96,841.3,840.82,840.86,1118.0,835.2305,835.5682,835.0914,835.1312,1118.0
2024-10-17 13:40:00,840.99,841.04,840.99,841.04,490.0,835.2603,835.3099,835.2603,835.3099,490.0
2024-10-17 13:50:00,841.04,841.28,840.73,841.28,1200.0,835.3099,835.5483,835.0021,835.5483,1200.0
2024-10-17 14:00:00,841.36,841.36,839.15,839.72,1659.0,835.6278,835.6278,833.4328,833.9989,1659.0
2024-10-17 14:10:00,839.0,839.5,838.5,838.92,2963.0,833.2838,833.7804,832.7872,833.2044,2963.0
2024-10-17 14:20:00,838.8,839.31,838.78,838.78,1600.0,833.0852,833.5917,833.0653,833.0653,1600.0
2024-10-17 14:30:00,838.28,839.74,838.26,839.57,1000.0,832.5687,834.0188,832.5489,833.85,1000.0
2024-10-17 14:40:00,839.22,840.46,839.22,839.92,3262.0,833.5023,834.7339,833.5023,834.1976,3262.0
2024-10-17 14:50:00,840.01,840.01,839.1,839.26,405.0,834.287,834.287,833.3832,833.5421,405.0
2024-10-17 15:00:00,839.69,839.69,838.99,839.27,1902.0,833.9691,833.9691,833.2739,833.552,1902.0
2024-10-17 15:10:00,839.27,840.5,838.99,839.32,10191.0,833.552,834.7736,833.2739,833.6017,10191.0
2024-10-17 15:20:00,838.8,838.92,838.04,838.04,2440.0,833.0852,833.2044,832.3304,832.3304,2440.0
2024-10-17 15:30:00,837.96,838.46,837.54,837.54,1700.0,832.2509,832.7475,831.8338,831.8338,1700.0
2024-10-17 15:40:00,837.79,838.3,836.97,838.3,4055.0,832.0821,832.5886,831.2677,832.5886,4055.0
2024-10-17 15:50:00,838.5,840.81,838.5,840.54,13908.0,832.7872,835.0815,832.7872,834.8133,13908.0
2024-10-18 09:30:00,839.44,839.44,832.11,835.5,28161.0,833.7208,833.7208,826.4408,829.8077,28161.0
2024-10-18 09:40:00,834.55,835.0,833.0,835.0,2012.0,828.8642,829.3111,827.3247,829.3111,2012.0
2024-10-18 09:50:00,834.11,835.08,834.11,834.92,897.0,828.4272,829.3905,828.4272,829.2316,897.0
2024-10-18 10:00:00,834.93,835.13,831.3,833.87,6414.0,829.2416,829.4402,825.6363,828.1888,6414.0
2024-10-18 10:10:00,833.87,833.88,829.49,830.83,2712.0,828.1888,828.1987,823.8386,825.1695,2712.0
2024-10-18 10:20:00,831.05,831.26,828.86,829.35,3582.0,825.388,825.5966,823.2129,823.6996,3582.0
2024-10-18 10:30:00,830.41,830.99,829.26,830.11,4280.0,824.7524,825.3284,823.6102,824.4544,4280.0
2024-10-18 10:40:00,829.88,830.47,828.71,829.0,2586.0,824.226,824.812,823.0639,823.352,2586.0
2024-10-18 10:50:00,830.5,830.5,828.93,829.98,700.0,824.8418,824.8418,823.2824,824.3253,700.0
2024-10-18 11:00:00,829.9,830.46,829.48,830.12,2850.0,824.2458,824.802,823.8287,824.4643,2850.0
2024-10-18 11:10:00,829.31,829.93,829.17,829.84,595.0,823.6599,824.2756,823.5208,824.1862,595.0
2024-10-18 11:20:00,829.21,832.95,828.78,832.59,4406.0,823.5605,827.2751,823.1335,826.9175,4406.0
2024-10-18 11:30:00,832.44,835.41,832.44,834.83,7086.0,826.7685,829.7183,826.7685,829.1423,7086.0
2024-10-18 11:40:00,834.79,834.79,833.18,834.06,1000.0,829.1025,829.1025,827.5035,828.3775,1000.0
2024-10-18 11:50:00,833.42,834.09,833.05,833.05,610.0,827.7419,828.4073,827.3744,827.3744,610.0
2024-10-18 12:00:00,833.89,833.92,831.03,831.03,3101.0,828.2087,828.2385,825.3681,825.3681,3101.0
2024-10-18 12:10:00,831.09,832.46,830.87,832.44,5423.0,825.4277,826.7884,825.2092,826.7685,5423.0
2024-10-18 12:20:00,832.2,832.86,832.1,832.86,1342.0,826.5302,827.1857,826.4309,827.1857,1342.0
2024-10-18 12:30:00,832.24,832.35,831.61,832.35,1110.0,826.5699,826.6791,825.9442,826.6791,1110.0
2024-10-18 12:40:00,831.83,832.7,831.83,832.7,351.0,826.1627,827.0268,826.1627,827.0268,351.0
2024-10-18 12:50:00,832.22,833.62,832.22,832.59,1476.0,826.55,827.9405,826.55,826.9175,1476.0
2024-10-18 13:00:00,832.28,833.03,832.04,832.05,881.0,826.6096,827.3545,826.3713,826.3812,881.0
2024-10-18 13:10:00,833.02,835.77,833.01,834.79,3405.0,827.3446,830.0758,827.3347,829.1025,3405.0
2024-10-18 13:20:00,834.38,834.75,834.02,834.24,1725.0,828.6953,829.0628,828.3378,828.5563,1725.0
2024-10-18 13:30:00,834.24,835.64,834.24,835.62,1171.0,828.5563,829.9467,828.5563,829.9269,1171.0
2024-10-18 13:40:00,835.62,835.62,835.62,835.62,0.0,829.9269,829.9269,829.9269,829.9269,0.0
2024-10-18 13:50:00,836.06,836.06,834.98,834.98,345.0,830.3639,830.3639,829.2912,829.2912,345.0
2024-10-18 14:00:00,834.6,837.9,834.4,837.9,3444.0,828.9138,832.1913,828.7152,832.1913,3444.0
2024-10-18 14:10:00,838.76,838.76,838.76,838.76,230.0,833.0455,833.0455,833.0455,833.0455,230.0
2024-10-18 14:20:00,838.63,838.77,837.24,837.24,900.0,832.9164,833.0554,831.5358,831.5358,900.0
2024-10-18 14:30:00,837.33,837.87,836.67,837.18,1315.0,831.6252,832.1615,830.9697,831.4762,1315.0
2024-10-18 14:40:00,836.61,836.61,836.48,836.59,300.0,830.9101,830.9101,830.781,830.8903,300.0
2024-10-18 14:50:00,836.49,837.38,836.49,837.38,900.0,830.7909,831.6749,830.7909,831.6749,900.0
2024-10-18 15:00:00,837.32,837.32,836.26,836.26,500.0,831.6153,831.6153,830.5625,830.5625,500.0
2024-10-18 15:10:00,836.42,837.21,836.42,836.85,600.0,830.7214,831.506,830.7214,831.1485,600.0
2024-10-18 15:20:00,836.91,837.53,836.57,837.31,1174.0,831.2081,831.8239,830.8704,831.6054,1174.0
2024-10-18 15:30:00,836.83,837.47,836.62,837.47,900.0,831.1286,831.7643,830.9201,831.7643,900.0
2024-10-18 15:40:00,837.25,837.68,836.92,837.24,3533.0,831.5458,831.9728,831.218,831.5358,3533.0
2024-10-18 15:50:00,837.67,840.0,837.33,839.23,30290.0,831.9629,834.277,831.6252,833.5123,30290.0
2024-10-21 09:30:00,839.48,842.23,836.49,837.39,3984.0,833.7606,836.4918,830.7909,831.6848,3984.0
2024-10-21 09:40:00,836.8,838.86,835.34,838.86,3040.0,831.0988,833.1448,829.6488,833.1448,3040.0
2024-10-21 09:50:00,840.38,841.08,836.63,837.74,3795.0,834.6544,835.3497,830.93,832.0324,3795.0
2024-10-21 10:00:00,836.63,837.52,835.0,837.52,3380.0,830.93,831.8139,829.3111,831.8139,3380.0
2024-10-21 10:10:00,836.19,836.53,833.71,833.8,3252.0,830.493,830.8307,828.0299,828.1193,3252.0
2024-10-21 10:20:00,831.34,832.88,829.92,829.92,2310.0,825.676,827.2055,824.2657,824.2657,2310.0
2024-10-21 10:30:00,830.5,833.38,830.5,833.38,6760.0,824.8418,827.7021,824.8418,827.7021,6760.0
2024-10-21 10:40:00,832.2,832.28,829.5,829.5,5790.0,826.5302,826.6096,823.8486,823.8486,5790.0
2024-10-21 10:50:00,830.67,832.35,830.67,831.29,642.0,825.0106,826.6791,825.0106,825.6264,642.0
2024-10-21 11:00:00,831.38,831.42,828.55,829.11,15409.0,825.7158,825.7555,822.905,823.4612,15409.0
2024-10-21 11:10:00,829.47,831.08,828.99,830.7,5277.0,823.8188,825.4178,823.342,825.0404,5277.0
2024-10-21 11:20:00,831.09,833.31,829.52,830.3,18322.0,825.4277,827.6326,823.8684,824.6431,18322.0
2024-10-21 11:30:00,829.87,830.15,828.33,828.44,2300.0,824.216,824.4941,822.6865,822.7958,2300.0
2024-10-21 11:40:00,829.82,832.42,829.82,832.17,1350.0,824.1664,826.7487,824.1664,826.5004,1350.0
2024-10-21 11:50:00,833.57,834.23,833.47,833.47,850.0,827.8908,828.5463,827.7915,827.7915,850.0
2024-10-21 12:00:00,832.65,833.0,832.65,833.0,200.0,826.9771,827.3247,826.9771,827.3247,200.0
2024-10-21 12:10:00,833.0,833.64,832.8,833.33,1209.0,827.3247,827.9604,827.1261,827.6525,1209.0
2024-10-21 12:20:00,832.99,834.01,832.99,834.0,529.0,827.3148,828.3278,827.3148,828.3179,529.0
2024-10-21 12:30:00,834.97,837.23,834.78,836.8,5436.0,829.2813,831.5259,829.0926,831.0988,5436.0
2024-10-21 12:40:00,835.49,835.77,835.0,835.0,3206.0,829.7978,830.0758,829.3111,829.3111,3206.0
2024-10-21 12:50:00,834.72,835.32,834.72,835.32,251.0,829.033,829.6289,829.033,829.6289,251.0
2024-10-21 13:00:00,835.0,836.52,835.0,836.34,404.0,829.3111,830.8207,829.3111,830.642,404.0
2024-10-21 13:10:00,835.81,835.81,835.41,835.41,303.0,830.1156,830.1156,829.7183,829.7183,303.0
2024-10-21 13:20:00,835.41,835.41,835.41,835.41,0.0,829.7183,829.7183,829.7183,829.7183,0.0
2024-10-21 13:30:00,833.6,833.6,833.6,833.6,119.0,827.9206,827.9206,827.9206,827.9206,119.0
2024-10-21 13:40:00,833.28,833.28,833.18,833.28,300.0,827.6028,827.6028,827.5035,827.6028,300.0
2024-10-21 13:50:00,834.12,834.12,834.11,834.12,100.0,828.4371,828.4371,828.4272,828.4371,100.0
2024-10-21 14:00:00,834.12,834.12,832.99,833.16,526.0,828.4371,828.4371,827.3148,827.4836,526.0
2024-10-21 14:10:00,833.16,833.16,830.69,831.38,1422.0,827.4836,827.4836,825.0305,825.7158,1422.0
2024-10-21 14:20:00,831.92,831.92,830.0,830.54,970.0,826.2521,826.2521,824.3452,824.8815,970.0
2024-10-21 14:30:00,829.96,829.96,829.0,829.0,400.0,824.3054,824.3054,823.352,823.352,400.0
2024-10-21 14:40:00,829.87,830.51,829.5,830.51,1453.0,824.216,824.8517,823.8486,824.8517,1453.0
2024-10-21 14:50:00,830.0,830.0,829.3,829.93,1696.0,824.3452,824.3452,823.6499,824.2756,1696.0
2024-10-21 15:00:00,830.65,832.04,830.44,832.0,2043.0,824.9907,826.3713,824.7822,826.3315,2043.0
2024-10-21 15:10:00,831.18,832.24,831.18,831.99,1058.0,825.5171,826.5699,825.5171,826.3216,1058.0
2024-10-21 15:20:00,832.15,832.15,830.79,830.79,1760.0,826.4805,826.4805,825.1298,825.1298,1760.0
2024-10-21 15:30:00,830.59,831.0,830.09,831.0,1190.0,824.9311,825.3383,824.4345,825.3383,1190.0
2024-10-21 15:40:00,830.81,831.15,830.06,830.79,1300.0,825.1496,825.4873,824.4047,825.1298,1300.0
2024-10-21 15:50:00,831.38,833.54,830.8,832.46,10666.0,825.7158,827.861,825.1397,826.7884,10666.0
2024-10-22 09:30:00,829.91,831.03,823.5,827.43,11139.0,824.2558,825.3681,817.8894,821.7927,11139.0
2024-10-22 09:40:00,826.52,827.32,824.43,827.32,1281.0,820.8889,821.6834,818.8131,821.6834,1281.0
2024-10-22 09:50:00,829.35,831.43,827.77,829.05,6363.0,823.6996,825.7654,822.1304,823.4016,6363.0
2024-10-22 10:00:00,828.7,829.08,826.8,827.13,9255.0,823.054,823.4314,821.167,821.4947,9255.0
2024-10-22 10:10:00,827.58,830.45,827.58,829.88,3808.0,821.9416,824.7921,821.9416,824.226,3808.0
2024-10-22 10:20:00,829.54,829.54,826.71,828.44,5224.0,823.8883,823.8883,821.0776,822.7958,5224.0
2024-10-22 10:30:00,828.44,830.6,827.31,830.6,5670.0,822.7958,824.9411,821.6735,824.9411,5670.0
2024-10-22 10:40:00,831.35,833.29,831.35,833.29,2185.0,825.686,827.6127,825.686,827.6127,2185.0
2024-10-22 10:50:00,832.5,836.09,832.5,834.15,2936.0,826.8281,830.3937,826.8281,828.4669,2936.0
2024-10-22 11:00:00,834.0,834.08,833.25,833.69,1467.0,828.3179,828.3974,827.573,828.01,1467.0
2024-10-22 11:10:00,833.28,836.35,833.27,835.78,2322.0,827.6028,830.6519,827.5929,830.0858,2322.0
2024-10-22 11:20:00,836.03,838.25,834.71,838.25,5735.0,830.3341,832.539,829.0231,832.539,5735.0
2024-10-22 11:30:00,838.4,843.2,837.71,842.8,17475.0,832.6879,837.4552,832.0026,837.058,17475.0
2024-10-22 11:40:00,842.8,847.51,842.8,842.9,14009.0,837.058,841.7359,837.058,837.1573,14009.0
2024-10-22 11:50:00,842.87,847.81,842.22,845.75,39773.0,837.1275,842.0338,836.4819,839.9879,39773.0
2024-10-22 12:00:00,845.59,847.5,844.6,847.0,24393.0,839.8289,841.7259,838.8457,841.2293,24393.0
2024-10-22 12:10:00,848.84,849.59,846.79,849.59,2391.0,843.0568,843.8017,841.0208,843.8017,2391.0
2024-10-22 12:20:00,848.87,853.71,848.86,852.53,13532.0,843.0866,847.8936,843.0767,846.7217,13532.0
2024-10-22 12:30:00,852.8,853.93,851.46,853.45,51232.0,846.9898,848.1121,845.659,847.6354,51232.0
2024-10-22 12:40:00,853.08,857.0,852.92,856.14,3648.0,847.2679,851.1612,847.109,850.3071,3648.0
2024-10-22 12:50:00,856.0,861.33,856.0,859.36,14755.0,850.168,855.4617,850.168,853.5051,14755.0
2024-10-22 13:00:00,859.67,860.71,858.49,859.51,13372.0,853.813,854.8459,852.6411,853.6541,13372.0
2024-10-22 13:10:00,859.49,860.0,856.4,856.4,62231.0,853.6342,854.1408,850.5653,850.5653,62231.0
2024-10-22 13:20:00,856.76,858.24,856.76,858.14,6511.0,850.9228,852.3928,850.9228,852.2934,6511.0
2024-10-22 13:30:00,857.58,859.1,855.0,858.87,18928.0,851.7373,853.2469,849.1748,853.0185,18928.0
2024-10-22 13:40:00,858.84,858.84,854.56,856.91,61856.0,852.9887,852.9887,848.7378,851.0718,61856.0
2024-10-22 13:50:00,856.63,858.15,855.2,856.62,5780.0,850.7937,852.3034,849.3735,850.7838,5780.0
2024-10-22 14:00:00,855.73,858.0,855.73,857.75,6005.0,849.8999,852.1544,849.8999,851.9061,6005.0
2024-10-22 14:10:00,857.5,861.31,857.47,860.5,30687.0,851.6578,855.4418,851.628,854.6374,30687.0
2024-10-22 14:20:00,860.7,860.71,858.91,859.5,11431.0,854.836,854.8459,853.0582,853.6442,11431.0
2024-10-22 14:30:00,859.5,859.72,856.5,856.5,86091.0,853.6442,853.8627,850.6646,850.6646,86091.0
2024-10-22 14:40:00,857.0,857.76,856.32,857.02,8357.0,851.1612,851.916,850.4858,851.1811,8357.0
2024-10-22 14:50:00,855.88,856.87,853.74,854.93,10849.0,850.0488,851.0321,847.9234,849.1053,10849.0
2024-10-22 15:00:00,852.46,854.76,850.84,851.82,11892.0,846.6521,848.9365,845.0432,846.0165,11892.0
2024-10-22 15:10:00,852.13,853.34,852.09,852.29,7318.0,846.3244,847.5261,846.2847,846.4833,7318.0
2024-10-22 15:20:00,852.56,853.97,852.09,853.42,5193.0,846.7515,848.1518,846.2847,847.6056,5193.0
2024-10-22 15:30:00,853.18,853.18,850.95,852.42,4658.0,847.3672,847.3672,845.1524,846.6124,4658.0
2024-10-22 15:40:00,852.42,853.0,849.06,850.13,13480.0,846.6124,847.1885,843.2753,844.338,13480.0
2024-10-22 15:50:00,849.63,851.26,847.69,848.36,20973.0,843.8414,845.4603,841.9146,842.5801,20973.0
2024-10-23 09:30:00,846.68,847.43,839.11,844.4,5131.0,840.9115,841.6564,833.3931,838.6471,5131.0
2024-10-23 09:40:00,841.67,843.94,838.92,843.62,5218.0,835.9357,838.1902,833.2044,837.8724,5218.0
2024-10-23 09:50:00,842.76,844.51,842.56,843.12,4417.0,837.0182,838.7563,836.8196,837.3758,4417.0
2024-10-23 10:00:00,841.77,844.64,840.0,842.81,10884.0,836.035,838.8854,834.277,837.0679,10884.0
2024-10-23 10:10:00,842.0,842.0,837.81,839.75,8360.0,836.2634,836.2634,832.1019,834.0287,8360.0
2024-10-23 10:20:00,839.26,844.95,838.89,844.63,5229.0,833.5421,839.1933,833.1746,838.8755,5229.0
2024-10-23 10:30:00,844.5,844.5,842.28,843.44,1923.0,838.7464,838.7464,836.5415,837.6936,1923.0
2024-10-23 10:40:00,843.92,846.78,843.82,846.66,8149.0,838.1703,841.0108,838.071,840.8917,8149.0
2024-10-23 10:50:00,846.97,847.89,845.32,845.53,2314.0,841.1995,842.1133,839.5608,839.7694,2314.0
2024-10-23 11:00:00,845.53,845.53,843.16,845.52,11606.0,839.7694,839.7694,837.4155,839.7594,11606.0
2024-10-23 11:10:00,845.43,845.43,840.36,840.36,6434.0,839.67,839.67,834.6346,834.6346,6434.0
2024-10-23 11:20:00,840.36,840.42,838.8,839.71,6816.0,834.6346,834.6942,833.0852,833.989,6816.0
2024-10-23 11:30:00,839.01,843.0,838.25,842.44,3610.0,833.2938,837.2566,832.539,836.7004,3610.0
2024-10-23 11:40:00,842.46,843.54,840.73,840.73,2163.0,836.7203,837.7929,835.0021,835.0021,2163.0
2024-10-23 11:50:00,839.67,841.49,838.95,841.49,5484.0,833.9493,835.7569,833.2342,835.7569,5484.0
2024-10-23 12:00:00,841.49,842.13,837.63,838.44,2977.0,835.7569,836.3925,831.9232,832.7277,2977.0
2024-10-23 12:10:00,838.45,838.61,837.11,838.23,1600.0,832.7376,832.8965,831.4067,832.5191,1600.0
2024-10-23 12:20:00,836.63,837.11,835.55,836.48,650.0,830.93,831.4067,829.8573,830.781,650.0
2024-10-23 12:30:00,835.74,837.13,834.5,835.06,4887.0,830.0461,831.4266,828.8145,829.3707,4887.0
2024-10-23 12:40:00,835.39,836.83,835.17,836.83,1600.0,829.6984,831.1286,829.4799,831.1286,1600.0
2024-10-23 12:50:00,836.84,837.22,832.96,834.61,4942.0,831.1386,831.516,827.285,828.9238,4942.0
2024-10-23 13:00:00,834.65,836.39,834.08,834.42,8717.0,828.9635,830.6916,828.3974,828.735,8717.0
2024-10-23 13:10:00,834.81,834.81,832.52,833.38,3541.0,829.1224,829.1224,826.848,827.7021,3541.0
2024-10-23 13:20:00,832.52,833.38,831.51,832.62,4946.0,826.848,827.7021,825.8449,826.9473,4946.0
2024-10-23 13:30:00,833.38,833.52,832.92,832.92,1408.0,827.7021,827.8412,827.2453,827.2453,1408.0
2024-10-23 13:40:00,833.4,833.58,830.89,833.58,4434.0,827.722,827.9008,825.2291,827.9008,4434.0
2024-10-23 13:50:00,833.36,833.36,830.36,830.74,2323.0,827.6823,827.6823,824.7027,825.0801,2323.0
2024-10-23 14:00:00,830.55,831.55,827.55,831.34,7679.0,824.8914,825.8846,821.9119,825.676,7679.0
2024-10-23 14:10:00,831.49,831.71,827.88,827.88,1239.0,825.825,826.0435,822.2396,822.2396,1239.0
2024-10-23 14:20:00,828.27,832.04,828.27,830.26,4634.0,822.6269,826.3713,822.6269,824.6034,4634.0
2024-10-23 14:30:00,831.09,834.46,831.09,834.09,4499.0,825.4277,828.7748,825.4277,828.4073,4499.0
2024-10-23 14:40:00,833.37,833.48,831.9,831.92,5700.0,827.6922,827.8014,826.2322,826.2521,5700.0
2024-10-23 14:50:00,831.37,832.86,830.39,832.86,8041.0,825.7058,827.1857,824.7325,827.1857,8041.0
2024-10-23 15:00:00,832.47,833.54,830.61,833.08,7130.0,826.7983,827.861,824.951,827.4042,7130.0
2024-10-23 15:10:00,833.4,833.99,832.56,833.69,3052.0,827.722,828.308,826.8877,828.01,3052.0
2024-10-23 15:20:00,833.88,834.63,833.71,833.85,2376.0,828.1987,828.9436,828.0299,828.1689,2376.0
2024-10-23 15:30:00,833.33,833.82,831.2,831.98,6981.0,827.6525,828.1391,825.537,826.3117,6981.0
2024-10-23 15:40:00,831.43,835.49,831.43,833.55,5992.0,825.7654,829.7978,825.7654,827.871,5992.0
2024-10-23 15:50:00,833.74,837.77,832.33,832.56,36556.0,828.0597,832.0622,826.6593,826.8877,36556.0
2024-10-24 09:30:00,835.65,840.0,808.88,811.23,27436.0,829.9567,834.277,803.3691,805.703,27436.0
2024-10-24 09:40:00,811.73,828.75,808.93,828.75,10215.0,806.1996,823.1037,803.4187,823.1037,10215.0
2024-10-24 09:50:00,825.0,831.38,823.95,831.38,9993.0,819.3792,825.7158,818.3364,825.7158,9993.0
2024-10-24 10:00:00,830.09,833.44,827.4,830.09,7122.0,824.4345,827.7617,821.7629,824.4345,7122.0
2024-10-24 10:10:00,831.34,831.34,823.39,825.14,7154.0,825.676,825.676,817.7802,819.5183,7154.0
2024-10-24 10:20:00,825.37,825.58,818.39,819.57,8723.0,819.7467,819.9553,812.8143,813.9862,8723.0
2024-10-24 10:30:00,819.23,821.31,817.63,819.41,7030.0,813.6485,815.7144,812.0594,813.8273,7030.0
2024-10-24 10:40:00,819.49,820.49,816.11,816.77,3159.0,813.9068,814.9,810.5498,811.2053,3159.0
2024-10-24 10:50:00,816.83,820.61,816.31,819.98,5475.0,811.2649,815.0191,810.7484,814.3934,5475.0
2024-10-24 11:00:00,819.02,819.84,815.07,815.08,5781.0,813.44,814.2544,809.5169,809.5268,5781.0
2024-10-24 11:10:00,815.25,821.0,815.02,818.69,2865.0,809.6957,815.4065,809.4672,813.1122,2865.0
2024-10-24 11:20:00,819.0,819.0,814.46,817.43,5570.0,813.4201,813.4201,808.911,811.8608,5570.0
2024-10-24 11:30:00,817.26,818.1,816.3,816.31,1200.0,811.692,812.5262,810.7385,810.7484,1200.0
2024-10-24 11:40:00,815.62,815.71,813.11,813.95,5279.0,810.0631,810.1525,807.5702,808.4045,5279.0
2024-10-24 11:50:00,813.01,816.64,813.01,815.85,8355.0,807.4709,811.0762,807.4709,810.2916,8355.0
2024-10-24 12:00:00,814.43,814.89,812.81,814.33,2282.0,808.8812,809.3381,807.2723,808.7819,2282.0
2024-10-24 12:10:00,814.65,816.98,814.65,815.15,1314.0,809.0997,811.4139,809.0997,809.5963,1314.0
2024-10-24 12:20:00,816.08,818.0,816.08,818.0,600.0,810.52,812.4269,810.52,812.4269,600.0
2024-10-24 12:30:00,820.09,821.0,819.75,820.86,3590.0,814.5027,815.4065,814.165,815.2674,3590.0
2024-10-24 12:40:00,819.58,819.58,817.92,818.52,607.0,813.9962,813.9962,812.3475,812.9434,607.0
2024-10-24 12:50:00,817.51,820.15,817.51,820.15,1000.0,811.9403,814.5623,811.9403,814.5623,1000.0
2024-10-24 13:00:00,819.59,821.0,819.26,820.13,4743.0,814.0061,815.4065,813.6783,814.5424,4743.0
2024-10-24 13:10:00,819.59,819.85,818.43,819.84,900.0,814.0061,814.2643,812.854,814.2544,900.0
2024-10-24 13:20:00,819.26,821.0,819.21,820.0,4017.0,813.6783,815.4065,813.6287,814.4133,4017.0
2024-10-24 13:30:00,821.0,824.9,821.0,823.34,4924.0,815.4065,819.2799,815.4065,817.7305,4924.0
2024-10-24 13:40:00,824.35,825.24,823.02,823.02,1250.0,818.7337,819.6176,817.4127,817.4127,1250.0
2024-10-24 13:50:00,823.18,823.18,820.48,820.48,4616.0,817.5716,817.5716,814.89,814.89,4616.0
2024-10-24 14:00:00,819.47,819.75,816.49,819.75,9404.0,813.8869,814.165,810.9272,814.165,9404.0
2024-10-24 14:10:00,820.66,822.56,820.66,820.77,3054.0,815.0688,816.9558,815.0688,815.178,3054.0
2024-10-24 14:20:00,821.62,821.81,820.97,820.97,600.0,816.0223,816.211,815.3767,815.3767,600.0
2024-10-24 14:30:00,821.78,821.82,820.34,820.45,2503.0,816.1812,816.2209,814.751,814.8602,2503.0
2024-10-24 14:40:00,820.32,820.86,816.23,816.24,8839.0,814.7311,815.2674,810.669,810.6789,8839.0
2024-10-24 14:50:00,816.36,821.35,816.35,820.39,7698.0,810.7981,815.7541,810.7882,814.8006,7698.0
2024-10-24 15:00:00,821.15,821.7,819.18,821.47,5271.0,815.5555,816.1017,813.5989,815.8733,5271.0
2024-10-24 15:10:00,821.11,822.7,820.69,821.21,12186.0,815.5157,817.0949,815.0986,815.615,12186.0
2024-10-24 15:20:00,821.54,823.09,821.29,822.65,9642.0,815.9428,817.4822,815.6945,817.0452,9642.0
2024-10-24 15:30:00,822.97,823.9,821.11,821.11,5855.0,817.3631,818.2867,815.5157,815.5157,5855.0
2024-10-24 15:40:00,821.31,822.64,820.16,820.55,7035.0,815.7144,817.0353,814.5722,814.9595,7035.0
2024-10-24 15:50:00,821.07,825.0,820.51,824.12,48947.0,815.476,819.3792,814.9198,818.5052,48947.0
2024-10-25 09:30:00,828.7,830.71,826.83,827.57,6948.0,823.054,825.0503,821.1968,821.9317,6948.0
2024-10-25 09:40:00,828.59,828.59,823.59,824.43,7177.0,822.9448,822.9448,817.9788,818.8131,7177.0
2024-10-25 09:50:00,823.27,825.76,822.78,824.18,2466.0,817.661,820.134,817.1743,818.5648,2466.0
2024-10-25 10:00:00,825.2,825.79,823.98,825.58,5907.0,819.5779,820.1638,818.3662,819.9553,5907.0
2024-10-25 10:10:00,825.92,827.07,824.15,824.62,3692.0,820.293,821.4351,818.535,819.0018,3692.0
2024-10-25 10:20:00,824.33,826.08,823.51,825.16,19931.0,818.7138,820.4519,817.8994,819.5381,19931.0
2024-10-25 10:30:00,825.04,825.04,819.81,819.81,4254.0,819.419,819.419,814.2246,814.2246,4254.0
2024-10-25 10:40:00,819.41,819.41,815.47,816.78,7133.0,813.8273,813.8273,809.9142,811.2152,7133.0
2024-10-25 10:50:00,818.04,818.63,816.59,817.32,2484.0,812.4666,813.0526,811.0265,811.7515,2484.0
2024-10-25 11:00:00,817.13,818.45,815.5,815.51,7188.0,811.5628,812.8738,809.9439,809.9539,7188.0
2024-10-25 11:10:00,815.91,815.98,813.99,813.99,2005.0,810.3512,810.4207,808.4442,808.4442,2005.0
2024-10-25 11:20:00,813.68,813.68,811.8,812.89,3007.0,808.1363,808.1363,806.2692,807.3517,3007.0
2024-10-25 11:30:00,812.54,814.26,812.54,813.24,3003.0,807.0041,808.7124,807.0041,807.6993,3003.0
2024-10-25 11:40:00,813.52,815.7,813.34,814.97,913.0,807.9774,810.1426,807.7987,809.4176,913.0
2024-10-25 11:50:00,814.97,816.19,814.97,816.19,700.0,809.4176,810.6292,809.4176,810.6292,700.0
2024-10-25 12:00:00,815.22,815.66,813.17,815.66,3718.0,809.6659,810.1029,807.6298,810.1029,3718.0
2024-10-25 12:10:00,816.6,818.71,816.6,818.71,787.0,811.0365,813.1321,811.0365,813.1321,787.0
2024-10-25 12:20:00,818.5,819.16,818.33,819.15,2625.0,812.9235,813.579,812.7547,813.5691,2625.0
2024-10-25 12:30:00,818.78,818.78,818.12,818.75,636.0,813.2016,813.2016,812.5461,813.1718,636.0
2024-10-25 12:40:00,818.75,820.18,818.74,819.34,1407.0,813.1718,814.5921,813.1619,813.7578,1407.0
2024-10-25 12:50:00,820.19,820.25,818.06,818.06,2229.0,814.602,814.6616,812.4865,812.4865,2229.0
2024-10-25 13:00:00,818.56,818.56,817.77,818.0,500.0,812.9831,812.9831,812.1985,812.4269,500.0
2024-10-25 13:10:00,817.78,817.78,815.08,815.08,4065.0,812.2084,812.2084,809.5268,809.5268,4065.0
2024-10-25 13:20:00,815.13,816.44,813.96,815.36,4380.0,809.5765,810.8775,808.4144,809.8049,4380.0
2024-10-25 13:30:00,814.43,815.02,813.61,814.86,2631.0,808.8812,809.4672,808.0668,809.3083,2631.0
2024-10-25 13:40:00,814.86,814.88,812.27,814.88,4745.0,809.3083,809.3282,806.736,809.3282,4745.0
2024-10-25 13:50:00,814.56,814.56,812.0,812.47,780.0,809.0104,809.0104,806.4678,806.9346,780.0
2024-10-25 14:00:00,813.12,813.12,809.72,810.63,11140.0,807.5802,807.5802,804.2033,805.1071,11140.0
2024-10-25 14:10:00,809.24,811.14,808.99,811.13,8936.0,803.7266,805.6137,803.4783,805.6037,8936.0
2024-10-25 14:20:00,811.13,811.62,809.99,811.25,13728.0,805.6037,806.0904,804.4715,805.7229,13728.0
2024-10-25 14:30:00,810.57,812.46,810.57,812.46,1292.0,805.0475,806.9247,805.0475,806.9247,1292.0
2024-10-25 14:40:00,812.9,812.9,811.87,812.58,2015.0,807.3617,807.3617,806.3387,807.0438,2015.0
2024-10-25 14:50:00,813.73,814.03,813.0,813.5,2672.0,808.186,808.484,807.461,807.9576,2672.0
2024-10-25 15:00:00,813.68,814.8,813.13,813.13,2118.0,808.1363,809.2487,807.5901,807.5901,2118.0
2024-10-25 15:10:00,813.87,814.55,811.19,811.4,5805.0,808.3251,809.0004,805.6633,805.8719,5805.0
2024-10-25 15:20:00,810.87,811.21,809.06,811.21,3113.0,805.3455,805.6832,803.5478,805.6832,3113.0
2024-10-25 15:30:00,811.17,811.99,810.7,811.05,7624.0,805.6434,806.4579,805.1767,805.5243,7624.0
2024-10-25 15:40:00,811.08,812.63,808.72,812.63,11911.0,805.5541,807.0935,803.2101,807.0935,11911.0
2024-10-25 15:50:00,813.92,814.15,810.24,812.42,21261.0,808.3747,808.6031,804.7198,806.8849,21261.0
2024-10-28 09:30:00,819.32,821.06,814.21,816.25,23851.0,813.7379,815.4661,808.6627,810.6888,23851.0
2024-10-28 09:40:00,819.58,821.26,817.55,819.11,6989.0,813.9962,815.6647,811.98,813.5294,6989.0
2024-10-28 09:50:00,820.0,821.15,819.16,819.83,21453.0,814.4133,815.5555,813.579,814.2444,21453.0
2024-10-28 10:00:00,819.96,821.4,819.37,819.98,8835.0,814.3736,815.8038,813.7876,814.3934,8835.0
2024-10-28 10:10:00,819.87,821.0,818.87,820.17,10158.0,814.2842,815.4065,813.291,814.5821,10158.0
2024-10-28 10:20:00,820.08,822.14,820.08,822.09,6000.0,814.4927,816.5387,814.4927,816.4891,6000.0
2024-10-28 10:30:00,822.0,822.03,820.39,820.39,1815.0,816.3997,816.4295,814.8006,814.8006,1815.0
2024-10-28 10:40:00,820.5,822.0,820.22,822.0,9366.0,814.9099,816.3997,814.6318,816.3997,9366.0
2024-10-28 10:50:00,822.0,824.47,821.11,823.94,7568.0,816.3997,818.8528,815.5157,818.3264,7568.0
2024-10-28 11:00:00,824.01,827.5,824.01,826.74,3436.0,818.396,821.8622,818.396,821.1074,3436.0
2024-10-28 11:10:00,827.44,828.34,827.43,827.95,2400.0,821.8026,822.6965,821.7927,822.3091,2400.0
2024-10-28 11:20:00,828.0,829.5,827.99,828.88,1151.0,822.3588,823.8486,822.3489,823.2328,1151.0
2024-10-28 11:30:00,828.46,828.46,824.75,826.03,2083.0,822.8157,822.8157,819.1309,820.4022,2083.0
2024-10-28 11:40:00,825.41,825.51,824.79,825.43,3499.0,819.7864,819.8857,819.1707,819.8063,3499.0
2024-10-28 11:50:00,825.43,827.08,824.52,826.5,5122.0,819.8063,821.4451,818.9025,820.869,5122.0
2024-10-28 12:00:00,825.65,826.17,823.63,824.71,10915.0,820.0248,820.5413,818.0186,819.0912,10915.0
2024-10-28 12:10:00,825.21,827.83,824.98,827.45,7222.0,819.5878,822.1899,819.3594,821.8125,7222.0
2024-10-28 12:20:00,827.0,827.01,825.43,826.03,2401.0,821.3656,821.3755,819.8063,820.4022,2401.0
2024-10-28 12:30:00,825.76,826.89,825.72,826.48,6737.0,820.134,821.2563,820.0943,820.8491,6737.0
2024-10-28 12:40:00,826.0,826.04,824.93,824.93,1668.0,820.3724,820.4121,819.3097,819.3097,1668.0
2024-10-28 12:50:00,825.6,825.6,824.54,824.55,1446.0,819.9751,819.9751,818.9224,818.9323,1446.0
2024-10-28 13:00:00,824.55,826.64,824.54,826.28,16344.0,818.9323,821.0081,818.9224,820.6505,16344.0
2024-10-28 13:10:00,826.81,826.81,825.78,826.03,2167.0,821.1769,821.1769,820.1539,820.4022,2167.0
2024-10-28 13:20:00,826.0,826.0,825.33,825.5,4527.0,820.3724,820.3724,819.707,819.8758,4527.0
2024-10-28 13:30:00,825.51,826.97,825.39,826.25,5591.0,819.8857,821.3358,819.7666,820.6207,5591.0
2024-10-28 13:40:00,826.25,826.26,824.0,824.67,3833.0,820.6207,820.6306,818.386,819.0515,3833.0
2024-10-28 13:50:00,825.32,825.68,825.23,825.38,4356.0,819.697,820.0546,819.6077,819.7566,4356.0
2024-10-28 14:00:00,825.38,825.48,824.34,825.05,6044.0,819.7566,819.856,818.7237,819.4289,6044.0
2024-10-28 14:10:00,824.15,824.15,823.21,823.56,2074.0,818.535,818.535,817.6014,817.949,2074.0
2024-10-28 14:20:00,824.17,824.37,823.34,823.34,3028.0,818.5549,818.7535,817.7305,817.7305,3028.0
2024-10-28 14:30:00,824.26,824.34,824.26,824.34,200.0,818.6443,818.7237,818.6443,818.7237,200.0
2024-10-28 14:40:00,824.01,828.46,824.01,828.46,2615.0,818.396,822.8157,818.396,822.8157,2615.0
2024-10-28 14:50:00,828.46,831.28,828.35,829.07,2158.0,822.8157,825.6164,822.7064,823.4215,2158.0
2024-10-28 15:00:00,828.77,828.96,828.02,828.37,2064.0,823.1235,823.3122,822.3786,822.7263,2064.0
2024-10-28 15:10:00,828.61,828.7,826.38,826.98,2406.0,822.9646,823.054,820.7498,821.3457,2406.0
2024-10-28 15:20:00,827.11,827.93,826.46,827.17,7317.0,821.4748,822.2893,820.8293,821.5344,7317.0
2024-10-28 15:30:00,827.31,827.43,826.0,826.25,4856.0,821.6735,821.7927,820.3724,820.6207,4856.0
2024-10-28 15:40:00,826.04,826.92,825.63,825.63,11596.0,820.4121,821.2861,820.0049,820.0049,11596.0
2024-10-28 15:50:00,826.0,826.15,824.07,824.37,14858.0,820.3724,820.5214,818.4556,818.7535,14858.0
2024-10-29 09:30:00,821.38,822.09,810.25,812.31,7635.0,815.7839,816.4891,804.7297,806.7757,7635.0
2024-10-29 09:40:00,813.11,815.97,812.36,815.45,2807.0,807.5702,810.4107,806.8253,809.8943,2807.0
2024-10-29 09:50:00,816.15,816.35,814.68,815.58,8526.0,810.5895,810.7882,809.1295,810.0234,8526.0
2024-10-29 10:00:00,815.91,818.45,813.63,817.46,9811.0,810.3512,812.8738,808.0867,811.8906,9811.0
2024-10-29 10:10:00,817.45,820.69,817.05,820.69,4954.0,811.8807,815.0986,811.4834,815.0986,4954.0
2024-10-29 10:20:00,820.36,823.85,818.74,818.78,3157.0,814.7708,818.2371,813.1619,813.2016,3157.0
2024-10-29 10:30:00,818.1,821.73,817.74,821.57,4420.0,812.5262,816.1315,812.1687,815.9726,4420.0
2024-10-29 10:40:00,821.4,821.67,817.41,817.41,7748.0,815.8038,816.0719,811.8409,811.8409,7748.0
2024-10-29 10:50:00,818.17,820.25,816.95,817.69,8019.0,812.5958,814.6616,811.3841,812.119,8019.0
2024-10-29 11:00:00,817.35,817.35,815.94,816.25,3592.0,811.7813,811.7813,810.381,810.6888,3592.0
2024-10-29 11:10:00,815.36,819.45,815.36,816.21,3403.0,809.8049,813.867,809.8049,810.6491,3403.0
2024-10-29 11:20:00,815.26,816.23,814.34,814.92,2034.0,809.7056,810.669,808.7919,809.3679,2034.0
2024-10-29 11:30:00,814.93,816.02,814.92,814.95,1583.0,809.3778,810.4604,809.3679,809.3977,1583.0
2024-10-29 11:40:00,815.55,815.75,814.3,814.3,8795.0,809.9936,810.1922,808.7521,808.7521,8795.0
2024-10-29 11:50:00,814.11,814.57,812.84,814.5,2947.0,808.5634,809.0203,807.3021,808.9508,2947.0
2024-10-29 12:00:00,814.5,815.07,813.75,814.57,6997.0,808.9508,809.5169,808.2059,809.0203,6997.0
2024-10-29 12:10:00,814.14,814.71,813.4,813.71,2399.0,808.5932,809.1593,807.8583,808.1661,2399.0
2024-10-29 12:20:00,813.84,813.84,813.02,813.02,919.0,808.2953,808.2953,807.4808,807.4808,919.0
2024-10-29 12:30:00,813.0,813.0,811.91,811.91,2327.0,807.461,807.461,806.3784,806.3784,2327.0
2024-10-29 12:40:00,811.16,811.95,810.62,811.95,2931.0,805.6335,806.4181,805.0972,806.4181,2931.0
2024-10-29 12:50:00,811.11,812.49,811.05,812.04,4566.0,805.5839,806.9545,805.5243,806.5075,4566.0
2024-10-29 13:00:00,812.06,814.31,811.71,812.12,3936.0,806.5274,808.7621,806.1798,806.587,3936.0
2024-10-29 13:10:00,811.65,812.47,811.65,811.83,4261.0,806.1202,806.9346,806.1202,806.299,4261.0
2024-10-29 13:20:00,812.0,812.37,811.0,811.05,5200.0,806.4678,806.8353,805.4746,805.5243,5200.0
2024-10-29 13:30:00,811.0,811.13,809.47,809.47,1841.0,805.4746,805.6037,803.955,803.955,1841.0
2024-10-29 13:40:00,810.09,810.58,809.22,810.15,9534.0,804.5708,805.0575,803.7067,804.6304,9534.0
2024-10-29 13:50:00,810.15,810.82,809.42,809.42,3321.0,804.6304,805.2958,803.9054,803.9054,3321.0
2024-10-29 14:00:00,809.25,809.25,807.51,808.65,2605.0,803.7365,803.7365,802.0084,803.1406,2605.0
2024-10-29 14:10:00,808.68,809.58,808.55,809.49,997.0,803.1704,804.0643,803.0413,803.9749,997.0
2024-10-29 14:20:00,809.41,810.24,809.41,809.56,902.0,803.8954,804.7198,803.8954,804.0444,902.0
2024-10-29 14:30:00,810.05,810.24,809.56,810.0,3934.0,804.5311,804.7198,804.0444,804.4814,3934.0
2024-10-29 14:40:00,809.67,813.0,809.67,813.0,1972.0,804.1537,807.461,804.1537,807.461,1972.0
2024-10-29 14:50:00,812.54,813.27,812.5,813.15,1155.0,807.0041,807.7291,806.9644,807.61,1155.0
2024-10-29 15:00:00,812.7,812.82,812.44,812.44,820.0,807.163,807.2822,806.9048,806.9048,820.0
2024-10-29 15:10:00,812.28,814.04,812.27,813.45,3990.0,806.7459,808.4939,806.736,807.9079,3990.0
2024-10-29 15:20:00,813.2,813.21,812.75,812.94,1200.0,807.6596,807.6696,807.2127,807.4014,1200.0
2024-10-29 15:30:00,812.52,813.53,811.91,813.31,13452.0,806.9843,807.9874,806.3784,807.7689,13452.0
2024-10-29 15:40:00,813.16,813.25,811.77,812.38,3291.0,807.6199,807.7093,806.2394,806.8452,3291.0
2024-10-29 15:50:00,812.38,813.34,811.25,812.2,18732.0,806.8452,807.7987,805.7229,806.6664,18732.0
2024-10-30 09:30:00,807.57,810.4,806.96,807.38,6481.0,802.068,804.8787,801.4621,801.8793,6481.0
2024-10-30 09:40:00,807.24,809.77,806.34,809.23,13174.0,801.7402,804.253,800.8464,803.7167,13174.0
2024-10-30 09:50:00,809.22,815.16,809.22,813.1,16217.0,803.7067,809.6063,803.7067,807.5603,16217.0
2024-10-30 10:00:00,813.74,816.13,813.54,814.98,15802.0,808.1959,810.5697,807.9973,809.4275,15802.0
2024-10-30 10:10:00,813.59,817.89,813.59,815.38,2561.0,808.047,812.3177,808.047,809.8248,2561.0
2024-10-30 10:20:00,816.1,816.11,812.55,813.19,2376.0,810.5399,810.5498,807.014,807.6497,2376.0
2024-10-30 10:30:00,813.6,814.36,812.93,814.13,1200.0,808.0569,808.8117,807.3915,808.5833,1200.0
2024-10-30 10:40:00,815.13,815.99,813.57,815.99,4254.0,809.5765,810.4306,808.0271,810.4306,4254.0
2024-10-30 10:50:00,815.44,815.69,813.58,814.83,5116.0,809.8844,810.1327,808.037,809.2785,5116.0
2024-10-30 11:00:00,815.0,815.0,814.02,814.33,1100.0,809.4474,809.4474,808.474,808.7819,1100.0
2024-10-30 11:10:00,814.34,814.7,811.99,814.0,1955.0,808.7919,809.1494,806.4579,808.4542,1955.0
2024-10-30 11:20:00,813.73,814.82,813.44,814.67,8235.0,808.186,809.2686,807.898,809.1196,8235.0
2024-10-30 11:30:00,814.77,816.64,814.77,815.87,4234.0,809.2189,811.0762,809.2189,810.3114,4234.0
2024-10-30 11:40:00,816.33,816.91,814.04,814.04,7687.0,810.7683,811.3443,808.4939,808.4939,7687.0
2024-10-30 11:50:00,813.87,814.38,813.43,814.38,2633.0,808.3251,808.8316,807.8881,808.8316,2633.0
2024-10-30 12:00:00,814.45,814.45,812.59,812.59,2485.0,808.9011,808.9011,807.0538,807.0538,2485.0
2024-10-30 12:10:00,812.63,813.01,812.62,813.01,400.0,807.0935,807.4709,807.0836,807.4709,400.0
2024-10-30 12:20:00,813.75,813.75,812.52,812.53,853.0,808.2059,808.2059,806.9843,806.9942,853.0
2024-10-30 12:30:00,812.48,812.51,810.42,810.42,2725.0,806.9445,806.9743,804.8986,804.8986,2725.0
2024-10-30 12:40:00,810.33,810.33,809.46,809.46,400.0,804.8092,804.8092,803.9451,803.9451,400.0
2024-10-30 12:50:00,809.11,810.18,808.93,810.1,1704.0,803.5975,804.6602,803.4187,804.5807,1704.0
2024-10-30 13:00:00,809.73,811.81,809.61,811.77,2827.0,804.2133,806.2791,804.0941,806.2394,2827.0
2024-10-30 13:10:00,811.98,814.03,811.97,814.03,1819.0,806.4479,808.484,806.438,808.484,1819.0
2024-10-30 13:20:00,814.19,814.19,812.7,812.7,1326.0,808.6429,808.6429,807.163,807.163,1326.0
2024-10-30 13:30:00,812.3,813.84,810.55,813.84,1288.0,806.7657,808.2953,805.0277,808.2953,1288.0
2024-10-30 13:40:00,814.38,816.88,814.38,816.88,1107.0,808.8316,811.3145,808.8316,811.3145,1107.0
2024-10-30 13:50:00,816.2,819.05,815.97,816.63,7202.0,810.6392,813.4698,810.4107,811.0662,7202.0
2024-10-30 14:00:00,816.82,820.0,815.87,819.9,1960.0,811.255,814.4133,810.3114,814.314,1960.0
2024-10-30 14:10:00,819.9,821.56,819.54,821.28,3802.0,814.314,815.9627,813.9564,815.6846,3802.0
2024-10-30 14:20:00,822.22,822.22,819.39,819.6,2224.0,816.6182,816.6182,813.8074,814.016,2224.0
2024-10-30 14:30:00,818.78,819.09,818.34,818.34,1400.0,813.2016,813.5095,812.7646,812.7646,1400.0
2024-10-30 14:40:00,818.08,818.51,817.44,817.96,1721.0,812.5064,812.9334,811.8707,812.3872,1721.0
2024-10-30 14:50:00,817.58,818.57,817.54,818.57,2066.0,812.0098,812.993,811.97,812.993,2066.0
2024-10-30 15:00:00,817.63,818.11,816.15,818.11,3751.0,812.0594,812.5362,810.5895,812.5362,3751.0
2024-10-30 15:10:00,817.91,819.56,816.92,816.92,3706.0,812.3375,813.9763,811.3543,811.3543,3706.0
2024-10-30 15:20:00,816.93,817.78,816.93,816.99,994.0,811.3642,812.2084,811.3642,811.4238,994.0
2024-10-30 15:30:00,816.34,816.6,814.1,814.69,5900.0,810.7782,811.0365,808.5535,809.1395,5900.0
2024-10-30 15:40:00,814.74,814.82,812.94,812.94,5625.0,809.1891,809.2686,807.4014,807.4014,5625.0
2024-10-30 15:50:00,813.67,813.93,811.82,812.66,17468.0,808.1264,808.3846,806.289,807.1233,17468.0
2024-10-31 09:30:00,809.33,815.71,806.0,814.72,10677.0,803.816,810.1525,800.5087,809.1693,10677.0
2024-10-31 09:40:00,815.03,816.67,812.23,812.23,4844.0,809.4772,811.106,806.6962,806.6962,4844.0
2024-10-31 09:50:00,812.17,817.4,812.17,816.79,3994.0,806.6366,811.831,806.6366,811.2252,3994.0
2024-10-31 10:00:00,815.75,816.01,810.31,812.5,1964.0,810.1922,810.4505,804.7893,806.9644,1964.0
2024-10-31 10:10:00,813.46,816.7,811.92,816.7,639.0,807.9178,811.1358,806.3883,811.1358,639.0
2024-10-31 10:20:00,812.8,813.71,809.37,810.1,2534.0,807.2623,808.1661,803.8557,804.5807,2534.0
2024-10-31 10:30:00,812.08,812.92,810.79,812.92,800.0,806.5472,807.3815,805.266,807.3815,800.0
2024-10-31 10:40:00,810.25,810.65,808.39,809.5,2235.0,804.7297,805.127,802.8824,803.9848,2235.0
2024-10-31 10:50:00,808.93,808.94,807.74,808.26,3974.0,803.4187,803.4286,802.2368,802.7533,3974.0
2024-10-31 11:00:00,807.88,808.13,805.86,805.86,1833.0,802.3759,802.6242,800.3696,800.3696,1833.0
2024-10-31 11:10:00,807.73,807.73,807.46,807.63,400.0,802.2269,802.2269,801.9587,802.1276,400.0
2024-10-31 11:20:00,807.63,809.27,807.62,807.84,5476.0,802.1276,803.7564,802.1176,802.3361,5476.0
2024-10-31 11:30:00,808.6,810.96,808.6,810.27,2328.0,803.091,805.4349,803.091,804.7496,2328.0
2024-10-31 11:40:00,810.01,810.16,809.09,809.42,5644.0,804.4914,804.6403,803.5776,803.9054,5644.0
2024-10-31 11:50:00,808.58,808.58,807.08,807.92,1740.0,803.0711,803.0711,801.5813,802.4156,1740.0
2024-10-31 12:00:00,807.11,807.47,806.42,807.3,4302.0,801.6111,801.9687,800.9258,801.7998,4302.0
2024-10-31 12:10:00,806.53,807.13,805.94,805.94,4407.0,801.0351,801.631,800.4491,800.4491,4407.0
2024-10-31 12:20:00,806.14,808.32,806.14,807.81,2823.0,800.6477,802.8129,800.6477,802.3063,2823.0
2024-10-31 12:30:00,808.32,810.51,808.31,810.5,1500.0,802.8129,804.9879,802.8029,804.978,1500.0
2024-10-31 12:40:00,811.37,811.76,810.66,810.66,900.0,805.8421,806.2294,805.1369,805.1369,900.0
2024-10-31 12:50:00,811.03,811.03,810.88,810.91,658.0,805.5044,805.5044,805.3554,805.3852,658.0
2024-10-31 13:00:00,810.93,813.36,810.85,813.36,3503.0,805.4051,807.8185,805.3256,807.8185,3503.0
2024-10-31 13:10:00,812.58,812.58,811.16,812.23,1121.0,807.0438,807.0438,805.6335,806.6962,1121.0
2024-10-31 13:20:00,811.38,811.67,811.38,811.39,1310.0,805.852,806.14,805.852,805.8619,1310.0
2024-10-31 13:30:00,810.67,813.45,810.67,812.87,1911.0,805.1469,807.9079,805.1469,807.3319,1911.0
2024-10-31 13:40:00,813.67,814.23,812.97,812.97,800.0,808.1264,808.6826,807.4312,807.4312,800.0
2024-10-31 13:50:00,813.28,813.67,813.17,813.67,495.0,807.7391,808.1264,807.6298,808.1264,495.0
2024-10-31 14:00:00,812.53,812.53,810.73,810.99,2252.0,806.9942,806.9942,805.2064,805.4647,2252.0
2024-10-31 14:10:00,811.18,811.26,810.51,810.87,1833.0,805.6534,805.7328,804.9879,805.3455,1833.0
2024-10-31 14:20:00,810.88,810.88,810.07,810.52,1953.0,805.3554,805.3554,804.5509,804.9979,1953.0
2024-10-31 14:30:00,810.54,810.57,808.58,809.0,5266.0,805.0177,805.0475,803.0711,803.4882,5266.0
2024-10-31 14:40:00,807.86,809.19,807.71,809.12,2765.0,802.356,803.6769,802.207,803.6074,2765.0
2024-10-31 14:50:00,808.44,809.34,808.43,809.05,2650.0,802.932,803.8259,802.9221,803.5379,2650.0
2024-10-31 15:00:00,809.09,810.96,808.98,810.96,3922.0,803.5776,805.4349,803.4684,805.4349,3922.0
2024-10-31 15:10:00,810.86,812.46,810.44,812.16,2500.0,805.3356,806.9247,804.9184,806.6267,2500.0
2024-10-31 15:20:00,812.0,813.85,811.99,813.64,2540.0,806.4678,808.3052,806.4579,808.0966,2540.0
2024-10-31 15:30:00,813.03,813.7,811.74,811.99,4989.0,807.4908,808.1562,806.2096,806.4579,4989.0
2024-10-31 15:40:00,811.83,816.08,811.81,816.08,15265.0,806.299,810.52,806.2791,810.52,15265.0
2024-10-31 15:50:00,816.62,816.62,813.19,813.42,19019.0,811.0563,811.0563,807.6497,807.8781,19019.0
2024-11-01 09:30:00,820.0,821.49,815.55,815.68,7755.0,814.4133,815.8931,809.9936,810.1227,7755.0
2024-11-01 09:40:00,816.58,818.29,815.68,818.0,8387.0,811.0166,812.7149,810.1227,812.4269,8387.0
2024-11-01 09:50:00,817.1,817.27,815.25,815.69,12656.0,811.533,811.7019,809.6957,810.1327,12656.0
2024-11-01 10:00:00,814.66,818.2,812.8,817.24,16610.0,809.1097,812.6256,807.2623,811.6721,16610.0
2024-11-01 10:10:00,816.46,818.41,814.08,815.49,26267.0,810.8974,812.8341,808.5336,809.934,26267.0
2024-11-01 10:20:00,815.1,819.7,815.09,819.7,24409.0,809.5467,814.1153,809.5367,814.1153,24409.0
2024-11-01 10:30:00,819.46,819.46,811.17,813.05,3693.0,813.877,813.877,805.6434,807.5106,3693.0
2024-11-01 10:40:00,812.39,813.72,811.41,811.41,2452.0,806.8551,808.1761,805.8818,805.8818,2452.0
2024-11-01 10:50:00,812.31,812.31,811.29,811.49,2130.0,806.7757,806.7757,805.7626,805.9613,2130.0
2024-11-01 11:00:00,810.95,810.95,808.56,808.56,3232.0,805.4249,805.4249,803.0512,803.0512,3232.0
2024-11-01 11:10:00,808.56,811.14,808.56,810.89,2452.0,803.0512,805.6137,803.0512,805.3654,2452.0
2024-11-01 11:20:00,810.5,812.38,810.3,812.33,1899.0,804.978,806.8452,804.7794,806.7955,1899.0
2024-11-01 11:30:00,812.88,813.13,811.25,811.58,2273.0,807.3418,807.5901,805.7229,806.0507,2273.0
2024-11-01 11:40:00,810.94,810.94,806.5,806.5,3899.0,805.415,805.415,801.0053,801.0053,3899.0
2024-11-01 11:50:00,804.98,806.01,803.65,805.01,11147.0,799.4956,800.5186,798.1747,799.5254,11147.0
2024-11-01 12:00:00,804.77,805.94,804.53,805.4,1300.0,799.2871,800.4491,799.0487,799.9128,1300.0
2024-11-01 12:10:00,804.57,805.27,804.54,804.99,1107.0,799.0884,799.7836,799.0586,799.5056,1107.0
2024-11-01 12:20:00,805.02,805.02,799.09,799.09,8318.0,799.5353,799.5353,793.6458,793.6458,8318.0
2024-11-01 12:30:00,799.03,802.67,797.71,800.78,9885.0,793.5862,797.2014,792.2752,795.3242,9885.0
2024-11-01 12:40:00,800.12,801.08,796.52,796.52,6398.0,794.6687,795.6222,791.0933,791.0933,6398.0
2024-11-01 12:50:00,796.38,798.94,795.21,797.94,5368.0,790.9542,793.4968,789.7922,792.5036,5368.0
2024-11-01 13:00:00,798.71,799.33,797.02,799.33,2439.0,793.2683,793.8841,791.5899,793.8841,2439.0
2024-11-01 13:10:00,799.63,801.28,799.32,801.28,4968.0,794.1821,795.8208,793.8742,795.8208,4968.0
2024-11-01 13:20:00,801.97,802.01,800.35,800.37,3247.0,796.5061,796.5459,794.8972,794.917,3247.0
2024-11-01 13:30:00,800.63,800.64,796.89,796.89,1734.0,795.1753,795.1852,791.4607,791.4607,1734.0
2024-11-01 13:40:00,796.04,796.88,795.4,796.26,1538.0,790.6165,791.4508,789.9809,790.835,1538.0
2024-11-01 13:50:00,796.97,800.94,796.97,800.01,2194.0,791.5402,795.4831,791.5402,794.5595,2194.0
2024-11-01 14:00:00,799.5,801.17,797.45,797.45,7279.0,794.053,795.7116,792.0169,792.0169,7279.0
2024-11-01 14:10:00,797.74,799.62,796.75,799.62,5221.0,792.3049,794.1721,791.3217,794.1721,5221.0
2024-11-01 14:20:00,799.62,800.67,798.48,800.41,2708.0,794.1721,795.215,793.0399,794.9568,2708.0
2024-11-01 14:30:00,800.91,800.91,798.81,800.05,5388.0,795.4534,795.4534,793.3677,794.5992,5388.0
2024-11-01 14:40:00,799.28,800.13,798.67,799.32,6378.0,793.8345,794.6787,793.2286,793.8742,6378.0
2024-11-01 14:50:00,797.86,799.36,797.86,798.72,1664.0,792.4241,793.9139,792.4241,793.2783,1664.0
2024-11-01 15:00:00,798.72,800.0,798.12,799.22,4056.0,793.2783,794.5496,792.6824,793.7749,4056.0
2024-11-01 15:10:00,799.64,800.17,798.01,798.5,5551.0,794.192,794.7184,792.5731,793.0598,5551.0
2024-11-01 15:20:00,798.5,799.6,797.15,797.15,4385.0,793.0598,794.1523,791.719,791.719,4385.0
2024-11-01 15:30:00,797.12,797.7,796.08,797.08,10132.0,791.6892,792.2652,790.6563,791.6494,10132.0
2024-11-01 15:40:00,797.33,797.86,795.21,795.32,9314.0,791.8977,792.4241,789.7922,789.9014,9314.0
2024-11-01 15:50:00,795.8,796.83,792.92,793.73,28574.0,790.3782,791.4011,787.5178,788.3223,28574.0
2024-11-04 09:30:00,790.59,798.86,789.91,798.5,11635.0,785.2037,793.4173,784.5283,793.0598,11635.0
2024-11-04 09:40:00,798.57,800.84,798.57,800.84,2726.0,793.1293,795.3838,793.1293,795.3838,2726.0
2024-11-04 09:50:00,800.86,801.63,799.36,800.73,5004.0,795.4037,796.1684,793.9139,795.2746,5004.0
2024-11-04 10:00:00,801.05,801.1,798.71,799.58,6128.0,795.5924,795.6421,793.2683,794.1324,6128.0
2024-11-04 10:10:00,799.6,799.79,796.8,796.99,2442.0,794.1523,794.341,791.3714,791.5601,2442.0
2024-11-04 10:20:00,797.45,798.02,796.01,797.03,4800.0,792.0169,792.583,790.5867,791.5998,4800.0
2024-11-04 10:30:00,797.42,797.42,794.18,794.18,34460.0,791.9871,791.9871,788.7692,788.7692,34460.0
2024-11-04 10:40:00,794.59,796.33,793.58,794.15,6821.0,789.1764,790.9046,788.1733,788.7394,6821.0
2024-11-04 10:50:00,794.15,795.37,792.97,794.43,14086.0,788.7394,789.9511,787.5674,789.0175,14086.0
2024-11-04 11:00:00,794.25,795.25,793.48,793.88,4903.0,788.8387,789.8319,788.074,788.4712,4903.0
2024-11-04 11:10:00,794.31,795.1,791.7,791.82,19345.0,788.8983,789.6829,786.3061,786.4253,19345.0
2024-11-04 11:20:00,791.82,792.32,790.1,791.05,3950.0,786.4253,786.9219,784.717,785.6605,3950.0
2024-11-04 11:30:00,790.91,790.91,788.04,788.04,4188.0,785.5215,785.5215,782.671,782.671,4188.0
2024-11-04 11:40:00,788.27,789.04,786.46,787.57,4495.0,782.8995,783.6642,781.1018,782.2042,4495.0
2024-11-04 11:50:00,786.81,786.81,784.8,785.47,2595.0,781.4494,781.4494,779.4531,780.1185,2595.0
2024-11-04 12:00:00,785.51,785.51,782.62,782.62,2860.0,780.1583,780.1583,777.288,777.288,2860.0
2024-11-04 12:10:00,783.17,785.61,782.67,785.06,7993.0,777.8342,780.2576,777.3376,779.7113,7993.0
2024-11-04 12:20:00,785.02,786.79,785.02,785.75,5068.0,779.6716,781.4296,779.6716,780.3966,5068.0
2024-11-04 12:30:00,786.97,787.73,786.09,787.03,4064.0,781.6083,782.3631,780.7343,781.6679,4064.0
2024-11-04 12:40:00,787.18,787.34,785.37,787.34,4368.0,781.8169,781.9758,780.0192,781.9758,4368.0
2024-11-04 12:50:00,787.47,787.62,785.78,785.82,3293.0,782.1049,782.2539,780.4264,780.4662,3293.0
2024-11-04 13:00:00,786.09,786.09,783.12,783.65,2326.0,780.7343,780.7343,777.7846,778.3109,2326.0
2024-11-04 13:10:00,783.95,785.72,783.41,785.72,4489.0,778.6089,780.3668,778.0726,780.3668,4489.0
2024-11-04 13:20:00,785.59,785.81,784.08,784.54,4419.0,780.2377,780.4562,778.738,779.1949,4419.0
2024-11-04 13:30:00,784.01,785.1,783.84,784.7,4000.0,778.6685,779.7511,778.4996,779.3538,4000.0
2024-11-04 13:40:00,784.43,785.1,783.89,785.01,2670.0,779.0856,779.7511,778.5493,779.6617,2670.0
2024-11-04 13:50:00,784.52,785.57,784.43,785.16,4775.0,779.175,780.2179,779.0856,779.8107,4775.0
2024-11-04 14:00:00,785.4,786.31,784.81,784.98,4466.0,780.049,780.9528,779.463,779.6319,4466.0
2024-11-04 14:10:00,784.98,786.12,784.72,786.11,4314.0,779.6319,780.7641,779.3737,780.7542,4314.0
2024-11-04 14:20:00,786.44,787.12,784.15,784.15,6298.0,781.0819,781.7573,778.8075,778.8075,6298.0
2024-11-04 14:30:00,783.57,784.86,783.38,784.86,9948.0,778.2315,779.5127,778.0428,779.5127,9948.0
2024-11-04 14:40:00,784.94,784.95,783.63,783.74,8387.0,779.5922,779.6021,778.2911,778.4003,8387.0
2024-11-04 14:50:00,783.45,783.45,781.88,783.04,15018.0,778.1123,778.1123,776.553,777.7051,15018.0
2024-11-04 15:00:00,783.02,784.48,782.66,783.32,5925.0,777.6852,779.1353,777.3277,777.9832,5925.0
2024-11-04 15:10:00,783.25,784.95,782.0,784.37,15184.0,777.9137,779.6021,776.6722,779.026,15184.0
2024-11-04 15:20:00,783.69,784.89,782.86,783.81,9412.0,778.3507,779.5425,777.5263,778.4699,9412.0
2024-11-04 15:30:00,783.6,783.86,780.89,782.03,16234.0,778.2613,778.5195,775.5697,776.702,16234.0
2024-11-04 15:40:00,782.37,783.16,780.81,781.06,27667.0,777.0397,777.8243,775.4903,775.7386,27667.0
2024-11-04 15:50:00,781.02,786.02,779.63,785.73,78968.0,775.6989,780.6648,774.3183,780.3768,78968.0
2024-11-05 09:30:00,782.64,790.96,780.72,790.63,13131.0,777.3078,785.5711,775.4009,785.2434,13131.0
2024-11-05 09:40:00,790.72,791.76,787.0,789.96,13415.0,785.3328,786.3657,781.6381,784.578,13415.0
2024-11-05 09:50:00,790.07,794.13,788.18,794.13,25351.0,784.6872,788.7195,782.8101,788.7195,25351.0
2024-11-05 10:00:00,793.66,796.31,791.94,793.58,7365.0,788.2527,790.8847,786.5445,788.1733,7365.0
2024-11-05 10:10:00,793.15,794.99,792.48,793.0,8526.0,787.7462,789.5737,787.0808,787.5972,8526.0
2024-11-05 10:20:00,793.59,794.84,792.77,793.11,13896.0,788.1832,789.4247,787.3688,787.7065,13896.0
2024-11-05 10:30:00,792.63,796.45,791.99,795.61,20665.0,787.2298,791.0237,786.5941,790.1895,20665.0
2024-11-05 10:40:00,795.5,796.89,794.91,795.29,10323.0,790.0802,791.4607,789.4942,789.8716,10323.0
2024-11-05 10:50:00,794.61,794.61,791.58,792.13,3207.0,789.1963,789.1963,786.1869,786.7332,3207.0
2024-11-05 11:00:00,790.38,792.71,790.06,792.53,8735.0,784.9951,787.3092,784.6773,787.1304,8735.0
2024-11-05 11:10:00,792.55,793.05,791.19,792.84,13271.0,787.1503,787.6469,785.7996,787.4383,13271.0
2024-11-05 11:20:00,792.47,795.67,792.46,793.0,2958.0,787.0709,790.2491,787.0609,787.5972,2958.0
2024-11-05 11:30:00,793.52,793.83,791.9,793.15,8387.0,788.1137,788.4216,786.5047,787.7462,8387.0
2024-11-05 11:40:00,793.15,793.66,792.73,792.74,18290.0,787.7462,788.2527,787.3291,787.339,18290.0
2024-11-05 11:50:00,792.85,793.73,792.54,793.07,10650.0,787.4483,788.3223,787.1404,787.6668,10650.0
2024-11-05 12:00:00,792.56,794.39,792.54,793.56,3719.0,787.1602,788.9778,787.1404,788.1534,3719.0
2024-11-05 12:10:00,793.35,793.73,792.87,793.59,5525.0,787.9449,788.3223,787.4681,788.1832,5525.0
2024-11-05 12:20:00,794.98,795.31,794.71,794.71,2013.0,789.5638,789.8915,789.2956,789.2956,2013.0
2024-11-05 12:30:00,794.78,794.96,793.78,793.78,2101.0,789.3651,789.5439,788.3719,788.3719,2101.0
2024-11-05 12:40:00,793.94,794.45,793.89,794.12,10841.0,788.5308,789.0374,788.4812,788.7096,10841.0
2024-11-05 12:50:00,793.53,793.53,793.53,793.53,100.0,788.1236,788.1236,788.1236,788.1236,100.0
2024-11-05 13:00:00,793.99,794.45,793.23,794.45,1890.0,788.5805,789.0374,787.8257,789.0374,1890.0
2024-11-05 13:10:00,794.11,794.31,793.51,793.7,2244.0,788.6997,788.8983,788.1038,788.2925,2244.0
2024-11-05 13:20:00,793.71,794.59,793.52,794.59,4595.0,788.3024,789.1764,788.1137,789.1764,4595.0
2024-11-05 13:30:00,794.11,794.62,794.07,794.18,4836.0,788.6997,789.2062,788.66,788.7692,4836.0
2024-11-05 13:40:00,794.37,794.4,793.87,793.88,2123.0,788.9579,788.9877,788.4613,788.4712,2123.0
2024-11-05 13:50:00,793.2,793.56,793.14,793.23,2400.0,787.7959,788.1534,787.7363,787.8257,2400.0
2024-11-05 14:00:00,793.43,793.94,793.0,793.39,4809.0,788.0243,788.5308,787.5972,787.9846,4809.0
2024-11-05 14:10:00,794.01,794.69,793.53,794.56,15256.0,788.6004,789.2757,788.1236,789.1466,15256.0
2024-11-05 14:20:00,794.58,794.73,793.43,793.43,5445.0,789.1665,789.3155,788.0243,788.0243,5445.0
2024-11-05 14:30:00,793.67,794.05,793.54,794.05,2431.0,788.2627,788.6401,788.1336,788.6401,2431.0
2024-11-05 14:40:00,793.85,794.14,792.86,792.86,2789.0,788.4415,788.7295,787.4582,787.4582,2789.0
2024-11-05 14:50:00,792.86,792.92,792.57,792.75,1374.0,787.4582,787.5178,787.1702,787.3489,1374.0
2024-11-05 15:00:00,793.0,794.32,792.35,794.18,1956.0,787.5972,788.9082,786.9517,788.7692,1956.0
2024-11-05 15:10:00,795.81,796.12,793.7,793.7,8158.0,790.3881,790.696,788.2925,788.2925,8158.0
2024-11-05 15:20:00,794.3,794.3,792.2,793.55,11160.0,788.8884,788.8884,786.8027,788.1435,11160.0
2024-11-05 15:30:00,793.58,794.75,793.28,793.73,18681.0,788.1733,789.3353,787.8753,788.3223,18681.0
2024-11-05 15:40:00,793.6,796.92,793.24,796.59,6889.0,788.1932,791.4905,787.8356,791.1628,6889.0
2024-11-05 15:50:00,796.75,799.49,796.7,798.0,31197.0,791.3217,794.043,791.272,792.5632,31197.0
2024-11-06 09:30:00,862.21,866.5,849.29,864.56,116061.0,856.3357,860.5965,843.5037,858.6697,116061.0
2024-11-06 09:40:00,865.69,866.14,856.51,861.0,52115.0,859.792,860.2389,850.6745,855.134,52115.0
2024-11-06 09:50:00,861.09,870.0,856.54,868.18,72971.0,855.2233,864.0726,850.7043,862.265,72971.0
2024-11-06 10:00:00,868.18,868.18,858.02,860.01,31872.0,862.265,862.265,852.1743,854.1507,31872.0
2024-11-06 10:10:00,858.52,868.42,858.52,866.91,82800.0,852.6709,862.5034,852.6709,861.0037,82800.0
2024-11-06 10:20:00,866.98,879.49,866.97,873.49,32665.0,861.0732,873.498,861.0633,867.5389,32665.0
2024-11-06 10:30:00,873.52,874.09,866.06,867.94,24348.0,867.5687,868.1348,860.1595,862.0267,24348.0
2024-11-06 10:40:00,866.75,868.6,863.32,867.44,23752.0,860.8448,862.6822,857.4381,861.5301,23752.0
2024-11-06 10:50:00,867.44,871.38,866.0,867.91,20630.0,861.5301,865.4432,860.0999,861.9969,20630.0
2024-11-06 11:00:00,867.91,869.63,863.84,869.44,13985.0,861.9969,863.7052,857.9546,863.5165,13985.0
2024-11-06 11:10:00,869.44,874.99,868.73,874.44,12729.0,863.5165,869.0286,862.8113,868.4824,12729.0
2024-11-06 11:20:00,874.77,877.0,871.32,876.74,11138.0,868.8101,871.0249,865.3836,870.7667,11138.0
2024-11-06 11:30:00,876.4,882.74,875.3,882.74,6699.0,870.429,876.7258,869.3365,876.7258,6699.0
2024-11-06 11:40:00,882.8,886.73,880.1,884.55,9739.0,876.7854,880.6887,874.1038,878.5235,9739.0
2024-11-06 11:50:00,884.8,888.46,883.64,888.23,12174.0,878.7718,882.4069,877.6197,882.1784,12174.0
2024-11-06 12:00:00,887.22,888.62,878.05,879.41,14112.0,881.1753,882.5658,872.0678,873.4185,14112.0
2024-11-06 12:10:00,880.39,882.79,877.47,878.19,11732.0,874.3918,876.7755,871.4917,872.2068,11732.0
2024-11-06 12:20:00,878.84,881.15,878.19,878.38,6485.0,872.8524,875.1467,872.2068,872.3955,6485.0
2024-11-06 12:30:00,877.0,880.77,877.0,879.87,4301.0,871.0249,874.7693,871.0249,873.8754,4301.0
2024-11-06 12:40:00,879.87,883.3,879.85,881.33,6510.0,873.8754,877.282,873.8555,875.3254,6510.0
2024-11-06 12:50:00,881.33,881.33,878.64,880.98,4775.0,875.3254,875.3254,872.6538,874.9778,4775.0
2024-11-06 13:00:00,880.66,882.52,879.66,881.79,13464.0,874.66,876.5073,873.6668,875.7823,13464.0
2024-11-06 13:10:00,881.79,882.46,880.75,881.05,10847.0,875.7823,876.4477,874.7494,875.0474,10847.0
2024-11-06 13:20:00,881.05,883.17,879.56,882.12,8071.0,875.0474,877.1529,873.5675,876.1101,8071.0
2024-11-06 13:30:00,883.09,883.8,880.92,881.38,10567.0,877.0735,877.7786,874.9182,875.3751,10567.0
2024-11-06 13:40:00,881.38,881.64,879.99,880.0,6652.0,875.3751,875.6333,873.9946,874.0045,6652.0
2024-11-06 13:50:00,879.9,880.79,879.8,880.76,4160.0,873.9052,874.7891,873.8059,874.7593,4160.0
2024-11-06 14:00:00,879.58,883.09,879.58,881.33,8419.0,873.5874,877.0735,873.5874,875.3254,8419.0
2024-11-06 14:10:00,881.04,881.33,879.28,879.61,4168.0,875.0374,875.3254,873.2894,873.6172,4168.0
2024-11-06 14:20:00,880.08,881.21,878.54,880.03,8396.0,874.084,875.2063,872.5545,874.0343,8396.0
2024-11-06 14:30:00,880.05,884.06,879.78,883.95,11789.0,874.0542,878.0368,873.786,877.9276,11789.0
2024-11-06 14:40:00,883.97,884.42,881.3,881.3,11870.0,877.9475,878.3944,875.2956,875.2956,11870.0
2024-11-06 14:50:00,881.14,881.36,879.41,880.23,5410.0,875.1367,875.3552,873.4185,874.2329,5410.0
2024-11-06 15:00:00,880.93,881.88,878.77,879.63,6713.0,874.9282,875.8717,872.7829,873.637,6713.0
2024-11-06 15:10:00,879.33,881.83,879.26,879.67,23974.0,873.3391,875.822,873.2695,873.6768,23974.0
2024-11-06 15:20:00,879.32,882.3,878.78,882.01,6818.0,873.3291,876.2888,872.7928,876.0008,6818.0
2024-11-06 15:30:00,881.81,882.25,879.06,880.08,16257.0,875.8022,876.2392,873.0709,874.084,16257.0
2024-11-06 15:40:00,880.08,883.02,879.88,880.88,31056.0,874.084,877.0039,873.8853,874.8785,31056.0
2024-11-06 15:50:00,881.15,881.89,878.0,880.13,81788.0,875.1467,875.8816,872.0181,874.1336,81788.0
2024-11-07 09:30:00,878.75,879.34,865.79,865.79,7319.0,872.763,873.349,859.8913,859.8913,7319.0
2024-11-07 09:40:00,862.05,864.87,858.69,864.87,7489.0,856.1768,858.9776,852.8397,858.9776,7489.0
2024-11-07 09:50:00,864.87,868.84,862.47,865.37,4480.0,858.9776,862.9205,856.5939,859.4742,4480.0
2024-11-07 10:00:00,863.07,866.09,861.57,864.12,16409.0,857.1899,860.1893,855.7001,858.2327,16409.0
2024-11-07 10:10:00,864.38,867.96,864.0,866.0,7359.0,858.4909,862.0465,858.1135,860.0999,7359.0
2024-11-07 10:20:00,865.7,869.74,864.8,869.74,4183.0,859.8019,863.8144,858.9081,863.8144,4183.0
2024-11-07 10:30:00,869.48,874.23,869.48,874.23,5539.0,863.5562,868.2738,863.5562,868.2738,5539.0
2024-11-07 10:40:00,873.65,874.21,868.75,870.18,4906.0,867.6978,868.254,862.8312,864.2514,4906.0
2024-11-07 10:50:00,869.38,869.38,865.38,867.79,1640.0,863.4569,863.4569,859.4841,861.8777,1640.0
2024-11-07 11:00:00,867.79,867.79,867.02,867.46,1401.0,861.8777,861.8777,861.1129,861.5499,1401.0
2024-11-07 11:10:00,869.28,870.73,868.14,870.01,2807.0,863.3575,864.7977,862.2253,864.0826,2807.0
2024-11-07 11:20:00,870.22,872.1,868.24,868.24,2800.0,864.2911,866.1583,862.3246,862.3246,2800.0
2024-11-07 11:30:00,868.24,868.42,865.55,865.55,2592.0,862.3246,862.5034,859.653,859.653,2592.0
2024-11-07 11:40:00,866.86,866.86,863.35,863.8,1305.0,860.954,860.954,857.4679,857.9149,1305.0
2024-11-07 11:50:00,864.2,865.4,864.19,864.23,700.0,858.3122,859.504,858.3022,858.3419,700.0
2024-11-07 12:00:00,865.21,868.96,864.92,868.96,1766.0,859.3153,863.0397,859.0272,863.0397,1766.0
2024-11-07 12:10:00,869.36,870.51,866.51,866.51,3136.0,863.437,864.5792,860.6064,860.6064,3136.0
2024-11-07 12:20:00,866.65,868.47,865.75,867.88,1630.0,860.7455,862.5531,859.8516,861.9671,1630.0
2024-11-07 12:30:00,868.66,869.0,867.12,867.12,1500.0,862.7418,863.0794,861.2123,861.2123,1500.0
2024-11-07 12:40:00,866.63,869.05,866.63,868.83,955.0,860.7256,863.1291,860.7256,862.9106,955.0
2024-11-07 12:50:00,867.7,871.66,867.7,871.66,2296.0,861.7883,865.7213,861.7883,865.7213,2296.0
2024-11-07 13:00:00,872.0,872.0,868.89,868.89,3348.0,866.059,866.059,862.9702,862.9702,3348.0
2024-11-07 13:10:00,868.35,871.51,867.46,871.51,2248.0,862.4339,865.5723,861.5499,865.5723,2248.0
2024-11-07 13:20:00,870.37,870.37,868.46,868.47,2500.0,864.4401,864.4401,862.5431,862.5531,2500.0
2024-11-07 13:30:00,868.64,868.64,867.21,868.16,2200.0,862.7219,862.7219,861.3016,862.2452,2200.0
2024-11-07 13:40:00,868.17,868.5,867.24,867.92,1700.0,862.2551,862.5829,861.3314,862.0068,1700.0
2024-11-07 13:50:00,867.94,870.03,867.82,868.29,3465.0,862.0267,864.1024,861.9075,862.3743,3465.0
2024-11-07 14:00:00,869.36,870.88,867.42,868.19,2327.0,863.437,864.9466,861.5102,862.275,2327.0
2024-11-07 14:10:00,868.19,868.28,866.25,867.1,2894.0,862.275,862.3644,860.3482,861.1924,2894.0
2024-11-07 14:20:00,867.79,867.79,864.73,866.59,3056.0,861.8777,861.8777,858.8385,860.6859,3056.0
2024-11-07 14:30:00,866.84,870.0,865.32,867.58,4009.0,860.9342,864.0726,859.4245,861.6691,4009.0
2024-11-07 14:40:00,867.6,868.41,863.57,868.41,6804.0,861.689,862.4935,857.6864,862.4935,6804.0
2024-11-07 14:50:00,867.71,871.07,865.52,871.07,4423.0,861.7982,865.1353,859.6232,865.1353,4423.0
2024-11-07 15:00:00,869.96,869.96,867.5,867.5,3667.0,864.0329,864.0329,861.5897,861.5897,3667.0
2024-11-07 15:10:00,868.52,868.86,866.72,866.98,3915.0,862.6027,862.9404,860.815,861.0732,3915.0
2024-11-07 15:20:00,866.73,868.23,865.06,865.06,3793.0,860.8249,862.3147,859.1663,859.1663,3793.0
2024-11-07 15:30:00,865.5,865.6,863.79,864.19,3526.0,859.6033,859.7026,857.9049,858.3022,3526.0
2024-11-07 15:40:00,864.16,864.23,862.24,862.24,6205.0,858.2724,858.3419,856.3655,856.3655,6205.0
2024-11-07 15:50:00,862.24,864.01,861.01,862.14,35146.0,856.3655,858.1234,855.1439,856.2662,35146.0
2024-11-08 09:30:00,863.0,870.88,863.0,867.54,12420.0,857.1203,864.9466,857.1203,861.6294,12420.0
2024-11-08 09:40:00,871.09,877.44,871.06,875.61,7878.0,865.1552,871.4619,865.1254,869.6444,7878.0
2024-11-08 09:50:00,874.21,874.84,868.6,870.0,5394.0,868.254,868.8797,862.6822,864.0726,5394.0
2024-11-08 10:00:00,870.98,873.56,863.0,863.0,3993.0,865.046,867.6084,857.1203,857.1203,3993.0
2024-11-08 10:10:00,864.3,870.1,864.3,870.1,2651.0,858.4115,864.172,858.4115,864.172,2651.0
2024-11-08 10:20:00,868.34,871.82,868.15,868.52,3051.0,862.4239,865.8802,862.2352,862.6027,3051.0
2024-11-08 10:30:00,868.98,870.86,868.97,870.56,5227.0,863.0596,864.9268,863.0497,864.6288,5227.0
2024-11-08 10:40:00,871.0,876.38,870.99,873.87,29383.0,865.0658,870.4092,865.0559,867.9163,29383.0
2024-11-08 10:50:00,873.25,875.13,873.25,874.48,1264.0,867.3005,869.1677,867.3005,868.5221,1264.0
2024-11-08 11:00:00,875.29,875.29,873.45,874.5,3503.0,869.3266,869.3266,867.4991,868.542,3503.0
2024-11-08 11:10:00,874.63,876.22,873.41,875.37,3908.0,868.6711,870.2503,867.4594,869.4061,3908.0
2024-11-08 11:20:00,875.4,875.5,873.57,873.57,2186.0,869.4358,869.5352,867.6183,867.6183,2186.0
2024-11-08 11:30:00,873.57,873.57,872.28,872.76,1320.0,867.6183,867.6183,866.3371,866.8138,1320.0
2024-11-08 11:40:00,872.68,872.68,870.58,872.27,4053.0,866.7344,866.7344,864.6487,866.3272,4053.0
2024-11-08 11:50:00,874.01,874.1,873.05,873.71,1179.0,868.0553,868.1447,867.1019,867.7574,1179.0
2024-11-08 12:00:00,873.58,874.12,870.29,870.29,5314.0,867.6282,868.1646,864.3607,864.3607,5314.0
2024-11-08 12:10:00,870.21,870.21,868.0,868.0,2553.0,864.2812,864.2812,862.0863,862.0863,2553.0
2024-11-08 12:20:00,870.25,871.11,870.25,870.9,492.0,864.3209,865.1751,864.3209,864.9665,492.0
2024-11-08 12:30:00,871.96,872.88,871.96,872.88,1096.0,866.0193,866.933,866.0193,866.933,1096.0
2024-11-08 12:40:00,873.34,874.41,873.25,874.41,7047.0,867.3899,868.4526,867.3005,868.4526,7047.0
2024-11-08 12:50:00,874.34,877.49,874.33,877.39,10100.0,868.3831,871.5116,868.3731,871.4123,10100.0
2024-11-08 13:00:00,878.14,879.39,877.91,877.91,507.0,872.1572,873.3987,871.9287,871.9287,507.0
2024-11-08 13:10:00,877.67,878.52,877.5,878.52,1287.0,871.6904,872.5346,871.5215,872.5346,1287.0
2024-11-08 13:20:00,878.88,879.37,878.65,879.37,811.0,872.8921,873.3788,872.6637,873.3788,811.0
2024-11-08 13:30:00,878.61,879.14,877.1,877.42,4222.0,872.624,873.1504,871.1243,871.4421,4222.0
2024-11-08 13:40:00,876.9,876.9,876.9,876.9,100.0,870.9256,870.9256,870.9256,870.9256,100.0
2024-11-08 13:50:00,878.12,878.26,877.57,878.26,511.0,872.1373,872.2764,871.5911,872.2764,511.0
2024-11-08 14:00:00,878.74,879.07,878.64,879.07,592.0,872.7531,873.0808,872.6538,873.0808,592.0
2024-11-08 14:10:00,878.72,880.82,878.35,879.89,4436.0,872.7332,874.8189,872.3657,873.8953,4436.0
2024-11-08 14:20:00,879.28,880.07,878.95,880.07,1335.0,873.2894,874.074,872.9617,874.074,1335.0
2024-11-08 14:30:00,880.42,882.26,880.41,881.56,3975.0,874.4216,876.2491,874.4117,875.5539,3975.0
2024-11-08 14:40:00,881.55,881.55,877.68,878.29,6204.0,875.5439,875.5439,871.7003,872.3062,6204.0
2024-11-08 14:50:00,878.11,879.38,878.1,879.38,1650.0,872.1274,873.3887,872.1175,873.3887,1650.0
2024-11-08 15:00:00,878.76,879.31,878.75,879.31,1527.0,872.773,873.3192,872.763,873.3192,1527.0
2024-11-08 15:10:00,878.66,878.66,877.05,877.58,1033.0,872.6736,872.6736,871.0746,871.601,1033.0
2024-11-08 15:20:00,877.0,877.5,876.5,876.51,1984.0,871.0249,871.5215,870.5284,870.5383,1984.0
2024-11-08 15:30:00,876.68,876.69,874.75,875.3,6731.0,870.7071,870.7171,868.7903,869.3365,6731.0
2024-11-08 15:40:00,874.62,874.94,873.79,874.59,5622.0,868.6612,868.979,867.8368,868.6314,5622.0
2024-11-08 15:50:00,874.5,875.48,873.08,875.48,15171.0,868.542,869.5153,867.1317,869.5153,15171.0
2024-11-11 09:30:00,885.0,889.72,882.0,886.07,17725.0,878.9704,883.6583,875.9909,880.0332,17725.0
2024-11-11 09:40:00,887.61,890.15,883.42,889.46,4780.0,881.5627,884.0854,877.4012,883.4001,4780.0
2024-11-11 09:50:00,889.32,892.5,887.27,887.63,8428.0,883.261,886.4193,881.225,881.5825,8428.0
2024-11-11 10:00:00,889.89,892.47,888.31,889.02,8548.0,883.8271,886.3895,882.2579,882.9631,8548.0
2024-11-11 10:10:00,887.49,890.73,887.49,890.55,3232.0,881.4435,884.6614,881.4435,884.4826,3232.0
2024-11-11 10:20:00,890.44,893.48,889.85,892.0,5310.0,884.3734,887.3927,883.7874,885.9227,5310.0
2024-11-11 10:30:00,891.99,893.2,890.98,893.18,2445.0,885.9128,887.1146,884.9097,887.0947,2445.0
2024-11-11 10:40:00,892.55,892.55,889.97,890.74,3205.0,886.469,886.469,883.9066,884.6713,3205.0
2024-11-11 10:50:00,892.47,892.64,889.05,892.45,3504.0,886.3895,886.5584,882.9928,886.3697,3504.0
2024-11-11 11:00:00,892.48,892.8,890.83,890.83,3838.0,886.3995,886.7173,884.7607,884.7607,3838.0
2024-11-11 11:10:00,890.71,893.15,890.71,893.15,1401.0,884.6415,887.0649,884.6415,887.0649,1401.0
2024-11-11 11:20:00,892.72,893.28,891.65,892.54,2135.0,886.6378,887.194,885.5751,886.4591,2135.0
2024-11-11 11:30:00,892.54,894.23,892.54,893.31,4561.0,886.4591,888.1376,886.4591,887.2238,4561.0
2024-11-11 11:40:00,893.33,896.81,892.63,896.81,2598.0,887.2437,890.7,886.5485,890.7,2598.0
2024-11-11 11:50:00,896.98,896.98,896.0,896.26,1002.0,890.8688,890.8688,889.8955,890.1537,1002.0
2024-11-11 12:00:00,896.2,896.39,895.44,896.09,1769.0,890.0941,890.2828,889.3393,889.9849,1769.0
2024-11-11 12:10:00,895.18,896.52,894.93,895.09,4134.0,889.0811,890.412,888.8328,888.9917,4134.0
2024-11-11 12:20:00,895.09,895.09,892.87,893.47,7813.0,888.9917,888.9917,886.7868,887.3827,7813.0
2024-11-11 12:30:00,893.8,893.94,891.98,892.94,6882.0,887.7105,887.8495,885.9029,886.8563,6882.0
2024-11-11 12:40:00,892.94,892.94,891.08,891.08,6147.0,886.8563,886.8563,885.009,885.009,6147.0
2024-11-11 12:50:00,891.07,892.04,890.47,890.85,4292.0,884.9991,885.9625,884.4032,884.7806,4292.0
2024-11-11 13:00:00,890.72,890.72,884.47,885.57,16102.0,884.6515,884.6515,878.4441,879.5366,16102.0
2024-11-11 13:10:00,886.36,886.36,882.26,885.25,11724.0,880.3212,880.3212,876.2491,879.2187,11724.0
2024-11-11 13:20:00,885.14,885.14,880.86,882.53,2233.0,879.1095,879.1095,874.8586,876.5173,2233.0
2024-11-11 13:30:00,882.0,885.28,882.0,885.28,6344.0,875.9909,879.2485,875.9909,879.2485,6344.0
2024-11-11 13:40:00,884.87,884.9,883.77,883.77,667.0,878.8413,878.8711,877.7488,877.7488,667.0
2024-11-11 13:50:00,884.33,885.33,884.08,884.78,997.0,878.305,879.2982,878.0567,878.7519,997.0
2024-11-11 14:00:00,885.54,885.54,882.42,883.75,2602.0,879.5068,879.5068,876.408,877.729,2602.0
2024-11-11 14:10:00,883.75,883.77,882.73,883.67,700.0,877.729,877.7488,876.7159,877.6495,700.0
2024-11-11 14:20:00,883.68,885.07,883.68,884.85,789.0,877.6594,879.04,877.6594,878.8215,789.0
2024-11-11 14:30:00,884.85,885.75,883.56,883.56,4257.0,878.8215,879.7153,877.5403,877.5403,4257.0
2024-11-11 14:40:00,883.22,883.22,882.93,883.03,577.0,877.2026,877.2026,876.9145,877.0139,577.0
2024-11-11 14:50:00,883.72,884.74,882.48,882.48,1494.0,877.6992,878.7122,876.4676,876.4676,1494.0
2024-11-11 15:00:00,882.87,882.87,882.26,882.26,400.0,876.855,876.855,876.2491,876.2491,400.0
2024-11-11 15:10:00,882.17,882.17,880.0,880.69,4247.0,876.1597,876.1597,874.0045,874.6898,4247.0
2024-11-11 15:20:00,880.9,882.08,880.67,881.79,1660.0,874.8984,876.0703,874.6699,875.7823,1660.0
2024-11-11 15:30:00,881.28,882.72,880.5,882.38,4224.0,875.2758,876.706,874.5011,876.3683,4224.0
2024-11-11 15:40:00,882.54,882.63,879.98,879.98,5418.0,876.5272,876.6166,873.9846,873.9846,5418.0
2024-11-11 15:50:00,879.23,879.56,872.33,874.51,81250.0,873.2398,873.5675,866.3868,868.5519,81250.0
2024-11-12 09:30:00,875.0,876.49,871.86,872.31,7164.0,869.0386,870.5184,865.92,866.3669,7164.0
2024-11-12 09:40:00,874.46,877.6,873.99,876.16,3569.0,868.5023,871.6209,868.0355,870.1907,3569.0
2024-11-12 09:50:00,876.22,876.22,873.49,874.5,9394.0,870.2503,870.2503,867.5389,868.542,9394.0
2024-11-12 10:00:00,874.0,874.52,872.02,872.46,4616.0,868.0454,868.5618,866.0789,866.5159,4616.0
2024-11-12 10:10:00,873.16,873.17,870.63,871.9,2682.0,867.2111,867.221,864.6983,865.9597,2682.0
2024-11-12 10:20:00,870.57,871.06,869.31,869.38,5732.0,864.6388,865.1254,863.3873,863.4569,5732.0
2024-11-12 10:30:00,866.83,868.64,865.68,868.64,1600.0,860.9242,862.7219,859.7821,862.7219,1600.0
2024-11-12 10:40:00,867.74,867.74,865.0,865.08,1553.0,861.828,861.828,859.1067,859.1862,1553.0
2024-11-12 10:50:00,865.16,865.41,863.68,863.74,1515.0,859.2656,859.5139,857.7957,857.8553,1515.0
2024-11-12 11:00:00,864.71,865.65,863.52,864.98,4308.0,858.8187,859.7523,857.6368,859.0868,4308.0
2024-11-12 11:10:00,866.63,866.63,864.93,866.23,1093.0,860.7256,860.7256,859.0372,860.3283,1093.0
2024-11-12 11:20:00,867.91,867.91,865.85,866.44,997.0,861.9969,861.9969,859.9509,860.5369,997.0
2024-11-12 11:30:00,866.79,869.12,865.85,867.76,2701.0,860.8845,863.1986,859.9509,861.8479,2701.0
2024-11-12 11:40:00,865.17,867.58,865.16,867.27,665.0,859.2755,861.6691,859.2656,861.3612,665.0
2024-11-12 11:50:00,867.26,868.88,865.53,865.53,3036.0,861.3513,862.9603,859.6331,859.6331,3036.0
2024-11-12 12:00:00,864.72,865.04,863.4,864.26,6345.0,858.8286,859.1464,857.5176,858.3717,6345.0
2024-11-12 12:10:00,864.7,865.09,863.52,863.73,3231.0,858.8087,859.1961,857.6368,857.8454,3231.0
2024-11-12 12:20:00,863.46,864.71,862.75,864.04,9379.0,857.5772,858.8187,856.872,858.1532,9379.0
2024-11-12 12:30:00,863.96,863.96,863.06,863.12,400.0,858.0738,858.0738,857.1799,857.2395,400.0
2024-11-12 12:40:00,862.52,862.52,860.19,860.69,6133.0,856.6436,856.6436,854.3295,854.8261,6133.0
2024-11-12 12:50:00,860.63,860.64,858.71,859.94,1713.0,854.7665,854.7764,852.8596,854.0812,1713.0
2024-11-12 13:00:00,860.06,860.91,859.61,860.03,9845.0,854.2004,855.0446,853.7534,854.1706,9845.0
2024-11-12 13:10:00,860.64,865.07,860.64,864.98,1321.0,854.7764,859.1762,854.7764,859.0868,1321.0
2024-11-12 13:20:00,864.68,866.09,864.68,866.09,1313.0,858.7889,860.1893,858.7889,860.1893,1313.0
2024-11-12 13:30:00,866.55,867.24,865.79,866.51,2400.0,860.6461,861.3314,859.8913,860.6064,2400.0
2024-11-12 13:40:00,865.69,866.07,865.02,866.07,900.0,859.792,860.1694,859.1266,860.1694,900.0
2024-11-12 13:50:00,865.1,867.0,865.1,866.53,786.0,859.206,861.0931,859.206,860.6263,786.0
2024-11-12 14:00:00,866.5,867.13,866.5,866.61,1000.0,860.5965,861.2222,860.5965,860.7057,1000.0
2024-11-12 14:10:00,866.61,867.2,865.88,867.02,2159.0,860.7057,861.2917,859.9807,861.1129,2159.0
2024-11-12 14:20:00,867.02,868.98,867.02,868.22,1273.0,861.1129,863.0596,861.1129,862.3048,1273.0
2024-11-12 14:30:00,867.65,868.67,867.46,868.67,500.0,861.7386,862.7517,861.5499,862.7517,500.0
2024-11-12 14:40:00,870.0,870.0,869.21,870.0,2221.0,864.0726,864.0726,863.288,864.0726,2221.0
2024-11-12 14:50:00,869.62,869.89,868.99,869.89,3099.0,863.6952,863.9634,863.0695,863.9634,3099.0
2024-11-12 15:00:00,869.49,870.0,869.14,870.0,1350.0,863.5661,864.0726,863.2185,864.0726,1350.0
2024-11-12 15:10:00,869.96,869.96,867.97,869.04,1565.0,864.0329,864.0329,862.0565,863.1192,1565.0
2024-11-12 15:20:00,868.61,868.98,867.99,868.46,998.0,862.6921,863.0596,862.0763,862.5431,998.0
2024-11-12 15:30:00,868.89,868.96,867.68,868.13,3019.0,862.9702,863.0397,861.7684,862.2154,3019.0
2024-11-12 15:40:00,867.63,868.1,866.63,868.1,6265.0,861.7188,862.1856,860.7256,862.1856,6265.0
2024-11-12 15:50:00,867.88,868.67,867.22,868.04,23408.0,861.9671,862.7517,861.3116,862.126,23408.0
2024-11-13 09:30:00,865.69,868.67,864.99,866.04,6523.0,861.4238,864.3891,860.7273,861.7721,6523.0
2024-11-13 09:40:00,868.1,868.1,864.93,865.9,2114.0,863.8219,863.8219,860.6676,861.6328,2114.0
2024-11-13 09:50:00,863.73,870.39,862.49,870.0,3905.0,859.4735,866.1007,858.2396,865.7126,3905.0
2024-11-13 10:00:00,871.21,871.21,865.0,865.23,1694.0,866.9166,866.9166,860.7372,860.9661,1694.0
2024-11-13 10:10:00,866.36,866.56,866.28,866.55,898.0,862.0905,862.2895,862.0109,862.2796,898.0
2024-11-13 10:20:00,865.1,869.13,865.1,866.72,2634.0,860.8367,864.8469,860.8367,862.4488,2634.0
2024-11-13 10:30:00,866.21,868.73,866.21,868.2,2343.0,861.9413,864.4488,861.9413,863.9215,2343.0
2024-11-13 10:40:00,869.47,869.48,868.02,868.03,1494.0,865.1852,865.1951,863.7423,863.7523,1494.0
2024-11-13 10:50:00,868.92,871.09,868.28,869.25,4700.0,864.6379,866.7972,864.0011,864.9663,4700.0
2024-11-13 11:00:00,869.26,870.11,868.53,869.49,6915.0,864.9762,865.822,864.2498,865.2051,6915.0
2024-11-13 11:10:00,868.88,869.0,867.88,867.97,1011.0,864.5981,864.7175,863.603,863.6926,1011.0
2024-11-13 11:20:00,867.65,869.8,866.85,868.67,5440.0,863.3742,865.5136,862.5781,864.3891,5440.0
2024-11-13 11:30:00,867.96,867.96,866.47,866.86,3080.0,863.6826,863.6826,862.2,862.5881,3080.0
2024-11-13 11:40:00,866.83,868.19,866.81,867.28,5192.0,862.5582,863.9115,862.5383,863.006,5192.0
2024-11-13 11:50:00,867.7,867.7,866.47,867.33,2000.0,863.4239,863.4239,862.2,863.0557,2000.0
2024-11-13 12:00:00,867.33,867.78,865.99,866.56,3801.0,863.0557,863.5035,861.7223,862.2895,3801.0
2024-11-13 12:10:00,866.64,867.29,866.36,866.43,925.0,862.3691,863.0159,862.0905,862.1602,925.0
2024-11-13 12:20:00,866.37,866.37,864.18,864.19,800.0,862.1005,862.1005,859.9213,859.9312,800.0
2024-11-13 12:30:00,864.12,865.23,864.12,865.23,2055.0,859.8616,860.9661,859.8616,860.9661,2055.0
2024-11-13 12:40:00,864.75,864.75,863.22,863.22,4494.0,860.4885,860.4885,858.966,858.966,4494.0
2024-11-13 12:50:00,862.97,863.74,861.61,861.61,8755.0,858.7172,859.4834,857.3639,857.3639,8755.0
2024-11-13 13:00:00,862.04,862.06,861.46,861.46,1409.0,857.7918,857.8117,857.2147,857.2147,1409.0
2024-11-13 13:10:00,862.03,862.03,860.14,860.94,2812.0,857.7819,857.7819,855.9012,856.6972,2812.0
2024-11-13 13:20:00,860.41,863.42,859.91,863.42,5267.0,856.1698,859.165,855.6723,859.165,5267.0
2024-11-13 13:30:00,863.42,864.21,863.05,864.21,1653.0,859.165,859.9511,858.7968,859.9511,1653.0
2024-11-13 13:40:00,863.82,864.74,863.7,863.84,1944.0,859.563,860.4785,859.4436,859.5829,1944.0
2024-11-13 13:50:00,863.29,863.29,862.74,862.82,812.0,859.0357,859.0357,858.4884,858.568,812.0
2024-11-13 14:00:00,862.58,863.36,862.58,863.23,893.0,858.3292,859.1053,858.3292,858.9759,893.0
2024-11-13 14:10:00,863.28,863.69,862.33,862.34,2029.0,859.0257,859.4337,858.0804,858.0903,2029.0
2024-11-13 14:20:00,862.35,863.08,862.19,862.42,3032.0,858.1003,858.8267,857.9411,858.1699,3032.0
2024-11-13 14:30:00,861.7,862.0,859.78,860.02,3333.0,857.4535,857.752,855.543,855.7818,3333.0
2024-11-13 14:40:00,859.23,859.83,858.77,859.01,1961.0,854.9957,855.5927,854.5379,854.7767,1961.0
2024-11-13 14:50:00,858.55,858.74,857.8,857.97,5337.0,854.319,854.5081,853.5727,853.7419,5337.0
2024-11-13 15:00:00,857.97,857.97,855.0,855.61,6747.0,853.7419,853.7419,850.7865,851.3935,6747.0
2024-11-13 15:10:00,855.5,857.76,855.23,857.11,17301.0,851.284,853.5329,851.0154,852.8861,17301.0
2024-11-13 15:20:00,857.3,858.87,856.78,856.88,11593.0,853.0752,854.6374,852.5577,852.6572,11593.0
2024-11-13 15:30:00,856.44,861.11,855.97,859.4,10479.0,852.2194,856.8664,851.7517,855.1648,10479.0
2024-11-13 15:40:00,858.4,859.0,857.67,857.67,3031.0,854.1698,854.7668,853.4433,853.4433,3031.0
2024-11-13 15:50:00,857.52,859.54,856.56,859.24,17231.0,853.2941,855.3041,852.3388,855.0056,17231.0
2024-11-14 09:30:00,860.3,860.55,852.28,854.36,21652.0,856.0604,856.3092,848.0799,850.1497,21652.0
2024-11-14 09:40:00,854.36,858.28,854.36,856.35,8471.0,850.1497,854.0503,850.1497,852.1299,8471.0
2024-11-14 09:50:00,856.79,858.01,855.35,855.35,14660.0,852.5677,853.7817,851.1348,851.1348,14660.0
2024-11-14 10:00:00,855.34,856.4,854.54,855.0,5918.0,851.1248,852.1796,850.3288,850.7865,5918.0
2024-11-14 10:10:00,854.39,855.61,853.78,854.15,3300.0,850.1795,851.3935,849.5725,849.9407,3300.0
2024-11-14 10:20:00,854.15,855.7,853.85,855.38,8980.0,849.9407,851.4831,849.6422,851.1646,8980.0
2024-11-14 10:30:00,855.38,856.28,854.4,855.02,32112.0,851.1646,852.0602,850.1895,850.8064,32112.0
2024-11-14 10:40:00,854.6,855.61,853.04,853.22,5058.0,850.3885,851.3935,848.8362,849.0153,5058.0
2024-11-14 10:50:00,851.05,853.18,850.02,850.34,7003.0,846.856,848.9755,845.831,846.1495,7003.0
2024-11-14 11:00:00,850.01,851.61,848.77,851.61,2747.0,845.8211,847.4132,844.5872,847.4132,2747.0
2024-11-14 11:10:00,851.69,853.48,850.8,850.8,3005.0,847.4928,849.274,846.6072,846.6072,3005.0
2024-11-14 11:20:00,851.6,851.6,849.02,849.14,4050.0,847.4033,847.4033,844.836,844.9554,4050.0
2024-11-14 11:30:00,849.86,850.29,849.83,850.29,921.0,845.6718,846.0997,845.642,846.0997,921.0
2024-11-14 11:40:00,850.45,851.76,846.72,846.88,4676.0,846.2589,847.5625,842.5473,842.7065,4676.0
2024-11-14 11:50:00,848.23,849.37,847.1,849.37,2237.0,844.0499,845.1843,842.9254,845.1843,2237.0
2024-11-14 12:00:00,849.22,849.86,848.56,848.56,845.0,845.035,845.6718,844.3782,844.3782,845.0
2024-11-14 12:10:00,848.61,849.13,846.3,846.3,1900.0,844.428,844.9454,842.1294,842.1294,1900.0
2024-11-14 12:20:00,845.68,845.84,844.89,845.2,1400.0,841.5124,841.6716,840.7263,841.0348,1400.0
2024-11-14 12:30:00,845.35,846.05,844.8,846.04,1450.0,841.1841,841.8806,840.6368,841.8707,1450.0
2024-11-14 12:40:00,846.04,846.89,843.27,843.27,688.0,841.8707,842.7165,839.1143,839.1143,688.0
2024-11-14 12:50:00,844.12,844.44,842.52,843.84,2656.0,839.9601,840.2785,838.368,839.6815,2656.0
2024-11-14 13:00:00,843.84,846.14,843.84,845.95,1133.0,839.6815,841.9702,839.6815,841.7811,1133.0
2024-11-14 13:10:00,846.53,847.0,846.16,846.16,1101.0,842.3582,842.8259,841.9901,841.9901,1101.0
2024-11-14 13:20:00,846.08,846.08,842.57,842.57,3928.0,841.9105,841.9105,838.4178,838.4178,3928.0
2024-11-14 13:30:00,843.07,843.9,842.04,842.96,1929.0,838.9153,839.7412,837.8904,838.8058,1929.0
2024-11-14 13:40:00,843.0,843.68,842.12,843.23,1791.0,838.8456,839.5223,837.97,839.0745,1791.0
2024-11-14 13:50:00,843.24,844.39,843.23,843.32,3574.0,839.0845,840.2288,839.0745,839.1641,3574.0
2024-11-14 14:00:00,844.29,845.41,843.68,843.68,4639.0,840.1293,841.2438,839.5223,839.5223,4639.0
2024-11-14 14:10:00,843.53,844.14,842.97,843.5,1634.0,839.373,839.98,838.8158,839.3432,1634.0
2024-11-14 14:20:00,843.88,844.09,843.16,844.0,3559.0,839.7213,839.9303,839.0049,839.8407,3559.0
2024-11-14 14:30:00,843.49,843.77,841.63,841.65,14377.0,839.3332,839.6118,837.4824,837.5023,14377.0
2024-11-14 14:40:00,841.37,842.26,841.37,841.45,2544.0,837.2237,838.1093,837.2237,837.3033,2544.0
2024-11-14 14:50:00,841.92,845.31,841.55,845.09,37469.0,837.771,841.1443,837.4028,840.9253,37469.0
2024-11-14 15:00:00,844.45,844.45,840.07,840.58,2207.0,840.2885,840.2885,835.9301,836.4376,2207.0
2024-11-14 15:10:00,840.0,843.15,840.0,843.15,700.0,835.8604,838.9949,835.8604,838.9949,700.0
2024-11-14 15:20:00,843.18,844.15,842.46,844.15,2753.0,839.0248,839.99,838.3083,839.99,2753.0
2024-11-14 15:30:00,844.15,846.46,843.37,845.68,7593.0,839.99,842.2886,839.2138,841.5124,7593.0
2024-11-14 15:40:00,846.18,847.19,844.23,844.24,16679.0,842.01,843.015,840.0696,840.0795,16679.0
2024-11-14 15:50:00,844.38,850.05,844.18,849.73,39439.0,840.2188,845.8609,840.0198,845.5425,39439.0
2024-11-15 09:30:00,849.46,854.5,848.34,854.5,16019.0,845.2738,850.289,844.1593,850.289,16019.0
2024-11-15 09:40:00,852.61,853.07,849.79,852.92,4159.0,848.4083,848.866,845.6022,848.7168,4159.0
2024-11-15 09:50:00,851.34,851.34,847.83,847.83,7066.0,847.1445,847.1445,843.6518,843.6518,7066.0
2024-11-15 10:00:00,848.37,848.37,845.8,846.11,4753.0,844.1892,844.1892,841.6318,841.9403,4753.0
2024-11-15 10:10:00,844.08,845.0,843.32,844.66,1510.0,839.9203,840.8358,839.1641,840.4975,1510.0
2024-11-15 10:20:00,844.64,844.64,841.81,842.54,4789.0,840.4776,840.4776,837.6615,838.3879,4789.0
2024-11-15 10:30:00,841.65,842.04,840.24,841.48,5013.0,837.5023,837.8904,836.0992,837.3331,5013.0
2024-11-15 10:40:00,840.44,840.83,836.53,838.23,11604.0,836.2983,836.6863,832.4075,834.0992,11604.0
2024-11-15 10:50:00,839.17,841.04,838.88,840.67,3125.0,835.0345,836.8953,834.7459,836.5271,3125.0
2024-11-15 11:00:00,840.18,840.5,839.29,839.78,6406.0,836.0395,836.358,835.1539,835.6415,6406.0
2024-11-15 11:10:00,839.54,840.82,839.53,840.25,4916.0,835.4027,836.6764,835.3927,836.1092,4916.0
2024-11-15 11:20:00,840.08,843.16,839.94,840.2,22943.0,835.94,839.0049,835.8007,836.0594,22943.0
2024-11-15 11:30:00,839.93,840.89,838.76,839.1,6107.0,835.7908,836.746,834.6265,834.9649,6107.0
2024-11-15 11:40:00,840.0,841.49,839.3,840.01,9968.0,835.8604,837.3431,835.1639,835.8704,9968.0
2024-11-15 11:50:00,840.2,840.66,839.35,839.6,5590.0,836.0594,836.5172,835.2136,835.4624,5590.0
2024-11-15 12:00:00,839.88,840.06,839.09,839.99,3017.0,835.741,835.9201,834.9549,835.8505,3017.0
2024-11-15 12:10:00,840.07,840.41,839.29,839.53,3531.0,835.9301,836.2684,835.1539,835.3927,3531.0
2024-11-15 12:20:00,839.4,839.4,839.12,839.12,200.0,835.2634,835.2634,834.9848,834.9848,200.0
2024-11-15 12:30:00,839.01,839.33,838.47,839.33,712.0,834.8753,835.1937,834.338,835.1937,712.0
2024-11-15 12:40:00,839.33,841.7,839.28,841.32,3112.0,835.1937,837.5521,835.144,837.1739,3112.0
2024-11-15 12:50:00,841.32,841.7,840.79,841.37,945.0,837.1739,837.5521,836.6465,837.2237,945.0
2024-11-15 13:00:00,841.19,841.39,839.78,839.78,2526.0,837.0446,837.2436,835.6415,835.6415,2526.0
2024-11-15 13:10:00,839.66,839.66,838.81,839.51,1000.0,835.5221,835.5221,834.6763,835.3728,1000.0
2024-11-15 13:20:00,839.52,840.51,838.32,838.79,3103.0,835.3828,836.3679,834.1887,834.6564,3103.0
2024-11-15 13:30:00,838.68,838.94,838.43,838.94,1100.0,834.5469,834.8057,834.2982,834.8057,1100.0
2024-11-15 13:40:00,838.74,838.97,838.34,838.34,935.0,834.6066,834.8355,834.2086,834.2086,935.0
2024-11-15 13:50:00,838.08,838.08,837.2,837.39,1100.0,833.9499,833.9499,833.0742,833.2633,1100.0
2024-11-15 14:00:00,836.84,837.73,836.75,837.35,2836.0,832.716,833.6016,832.6264,833.2235,2836.0
2024-11-15 14:10:00,837.14,837.57,837.13,837.51,629.0,833.0145,833.4424,833.0046,833.3827,629.0
2024-11-15 14:20:00,836.85,837.65,836.0,836.0,900.0,832.726,833.522,831.8801,831.8801,900.0
2024-11-15 14:30:00,836.02,836.87,835.26,836.87,3686.0,831.9,832.7459,831.1438,832.7459,3686.0
2024-11-15 14:40:00,836.87,839.75,836.39,839.02,5911.0,832.7459,835.6117,832.2682,834.8853,5911.0
2024-11-15 14:50:00,839.52,840.03,838.72,838.72,3238.0,835.3828,835.8903,834.5867,834.5867,3238.0
2024-11-15 15:00:00,839.3,842.62,839.3,842.62,4443.0,835.1639,838.4675,835.1639,838.4675,4443.0
2024-11-15 15:10:00,842.42,842.76,839.02,841.03,7131.0,838.2685,838.6068,834.8853,836.8854,7131.0
2024-11-15 15:20:00,840.82,841.03,838.47,838.48,9523.0,836.6764,836.8854,834.338,834.3479,9523.0
2024-11-15 15:30:00,838.95,839.27,838.0,838.36,5366.0,834.8156,835.134,833.8703,834.2285,5366.0
2024-11-15 15:40:00,838.39,838.39,835.94,837.42,8948.0,834.2584,834.2584,831.8204,833.2931,8948.0
2024-11-15 15:50:00,838.48,838.97,835.11,835.83,39598.0,834.3479,834.8355,830.9945,831.711,39598.0
2024-11-18 09:30:00,834.73,834.73,830.01,834.12,5989.0,830.6164,830.6164,825.9197,830.0094,5989.0
2024-11-18 09:40:00,833.29,835.21,829.51,832.8,4904.0,829.1835,831.094,825.4221,828.6959,4904.0
2024-11-18 09:50:00,832.86,832.86,829.35,829.35,2005.0,828.7556,828.7556,825.2629,825.2629,2005.0
2024-11-18 10:00:00,829.02,835.74,829.02,835.17,23907.0,824.9345,831.6214,824.9345,831.0542,23907.0
2024-11-18 10:10:00,835.17,837.9,834.77,837.83,3407.0,831.0542,833.7708,830.6562,833.7011,3407.0
2024-11-18 10:20:00,837.8,839.91,836.47,837.83,5120.0,833.6713,835.7709,832.3478,833.7011,5120.0
2024-11-18 10:30:00,837.83,839.11,836.0,837.76,3646.0,833.7011,834.9748,831.8801,833.6315,3646.0
2024-11-18 10:40:00,837.76,838.42,837.23,837.96,3481.0,833.6315,834.2882,833.1041,833.8305,3481.0
2024-11-18 10:50:00,838.46,838.46,836.02,836.02,4292.0,834.328,834.328,831.9,831.9,4292.0
2024-11-18 11:00:00,836.0,839.42,835.94,838.0,4149.0,831.8801,835.2833,831.8204,833.8703,4149.0
2024-11-18 11:10:00,839.23,839.27,837.78,839.24,1942.0,835.0942,835.134,833.6514,835.1042,1942.0
2024-11-18 11:20:00,839.28,841.21,839.28,840.18,2396.0,835.144,837.0645,835.144,836.0395,2396.0
2024-11-18 11:30:00,840.43,840.6,838.64,839.58,5839.0,836.2883,836.4575,834.5071,835.4425,5839.0
2024-11-18 11:40:00,840.02,840.27,839.42,839.99,1053.0,835.8803,836.1291,835.2833,835.8505,1053.0
2024-11-18 11:50:00,839.99,839.99,838.21,838.75,1427.0,835.8505,835.8505,834.0792,834.6166,1427.0
2024-11-18 12:00:00,837.61,837.61,837.12,837.12,400.0,833.4822,833.4822,832.9946,832.9946,400.0
2024-11-18 12:10:00,836.8,838.23,836.8,837.67,2166.0,832.6762,834.0992,832.6762,833.5419,2166.0
2024-11-18 12:20:00,837.69,839.0,837.69,838.5,2855.0,833.5618,834.8654,833.5618,834.3678,2855.0
2024-11-18 12:30:00,838.31,838.64,837.56,837.56,2301.0,834.1788,834.5071,833.4325,833.4325,2301.0
2024-11-18 12:40:00,838.01,839.4,837.45,837.45,4038.0,833.8802,835.2634,833.323,833.323,4038.0
2024-11-18 12:50:00,837.09,838.5,837.09,837.57,1815.0,832.9648,834.3678,832.9648,833.4424,1815.0
2024-11-18 13:00:00,838.34,838.34,835.25,835.79,8785.0,834.2086,834.2086,831.1338,831.6712,8785.0
2024-11-18 13:10:00,835.26,835.44,834.6,835.41,1678.0,831.1438,831.3229,830.487,831.293,1678.0
2024-11-18 13:20:00,836.02,836.02,834.47,834.48,2745.0,831.9,831.9,830.3577,830.3676,2745.0
2024-11-18 13:30:00,834.12,834.16,832.25,832.25,8819.0,830.0094,830.0492,828.1486,828.1486,8819.0
2024-11-18 13:40:00,832.66,832.79,831.26,832.55,4375.0,828.5566,828.686,827.1635,828.4471,4375.0
2024-11-18 13:50:00,832.75,834.81,832.75,834.32,3036.0,828.6462,830.696,828.6462,830.2084,3036.0
2024-11-18 14:00:00,834.94,834.94,833.0,833.63,5416.0,830.8254,830.8254,828.8949,829.5218,5416.0
2024-11-18 14:10:00,834.02,834.38,833.37,833.54,2559.0,829.9099,830.2681,829.2631,829.4323,2559.0
2024-11-18 14:20:00,833.04,833.04,831.81,831.81,911.0,828.9347,828.9347,827.7108,827.7108,911.0
2024-11-18 14:30:00,831.68,832.04,829.85,829.85,4374.0,827.5814,827.9397,825.7604,825.7604,4374.0
2024-11-18 14:40:00,830.41,831.54,830.07,831.07,5592.0,826.3177,827.4421,825.9794,826.9744,5592.0
2024-11-18 14:50:00,831.16,833.55,831.16,831.85,3867.0,827.064,829.4422,827.064,827.7506,3867.0
2024-11-18 15:00:00,830.77,831.9,830.68,830.68,3727.0,826.6759,827.8003,826.5864,826.5864,3727.0
2024-11-18 15:10:00,831.02,833.01,831.0,833.0,8788.0,826.9247,828.9049,826.9048,828.8949,8788.0
2024-11-18 15:20:00,833.0,833.0,831.77,831.77,4549.0,828.8949,828.8949,827.671,827.671,4549.0
2024-11-18 15:30:00,831.65,832.02,830.49,832.01,4201.0,827.5516,827.9198,826.3973,827.9098,4201.0
2024-11-18 15:40:00,831.73,833.0,831.26,833.0,8442.0,827.6312,828.8949,827.1635,828.8949,8442.0
2024-11-18 15:50:00,832.34,833.01,830.72,832.85,32514.0,828.2382,828.9049,826.6262,828.7457,32514.0
2024-11-19 09:30:00,818.47,823.67,818.47,823.66,5699.0,814.4365,819.6109,814.4365,819.601,5699.0
2024-11-19 09:40:00,824.84,825.28,824.0,824.88,3289.0,820.7751,821.213,819.9393,820.8149,3289.0
2024-11-19 09:50:00,825.0,827.32,822.56,827.31,4261.0,820.9343,823.2429,818.5064,823.233,4261.0
2024-11-19 10:00:00,823.28,825.22,822.9,825.22,4714.0,819.2228,821.1533,818.8447,821.1533,4714.0
2024-11-19 10:10:00,826.5,827.68,825.32,826.0,3985.0,822.427,823.6011,821.2528,821.9294,3985.0
2024-11-19 10:20:00,826.45,829.03,825.71,827.88,3377.0,822.3772,824.9445,821.6409,823.8002,3377.0
2024-11-19 10:30:00,827.87,829.8,826.83,829.47,4682.0,823.7902,825.7107,822.7553,825.3823,4682.0
2024-11-19 10:40:00,828.43,829.18,825.06,829.05,7415.0,824.3474,825.0937,820.9941,824.9644,7415.0
2024-11-19 10:50:00,828.32,828.32,826.13,826.65,1700.0,824.238,824.238,822.0588,822.5762,1700.0
2024-11-19 11:00:00,827.65,828.44,826.72,827.28,2292.0,823.5713,824.3574,822.6459,823.2031,2292.0
2024-11-19 11:10:00,827.36,828.22,825.14,826.78,7228.0,823.2827,824.1385,821.0737,822.7056,7228.0
2024-11-19 11:20:00,828.01,829.32,827.75,828.14,3790.0,823.9295,825.2331,823.6708,824.0589,3790.0
2024-11-19 11:30:00,827.77,828.83,826.44,826.68,8588.0,823.6907,824.7455,822.3673,822.6061,8588.0
2024-11-19 11:40:00,826.44,826.48,825.48,825.92,1595.0,822.3673,822.4071,821.412,821.8498,1595.0
2024-11-19 11:50:00,826.09,827.81,825.27,827.81,3931.0,822.019,823.7305,821.203,823.7305,3931.0
2024-11-19 12:00:00,827.19,827.74,825.29,825.93,3568.0,823.1136,823.6608,821.2229,821.8598,3568.0
2024-11-19 12:10:00,825.93,826.58,825.06,825.07,3301.0,821.8598,822.5066,820.9941,821.004,3301.0
2024-11-19 12:20:00,825.6,826.57,824.76,825.7,4495.0,821.5314,822.4966,820.6955,821.6309,4495.0
2024-11-19 12:30:00,825.7,827.0,825.13,826.92,6293.0,821.6309,822.9245,821.0637,822.8449,6293.0
2024-11-19 12:40:00,826.75,828.34,826.32,828.34,7145.0,822.6757,824.2579,822.2478,824.2579,7145.0
2024-11-19 12:50:00,827.79,829.08,826.34,826.34,3740.0,823.7106,824.9942,822.2677,822.2677,3740.0
2024-11-19 13:00:00,826.17,827.2,826.1,826.97,2581.0,822.0986,823.1235,822.0289,822.8946,2581.0
2024-11-19 13:10:00,826.44,827.0,826.42,827.0,4399.0,822.3673,822.9245,822.3474,822.9245,4399.0
2024-11-19 13:20:00,826.6,826.95,825.32,826.31,8365.0,822.5265,822.8747,821.2528,822.2379,8365.0
2024-11-19 13:30:00,826.43,826.43,824.3,824.85,4359.0,822.3573,822.3573,820.2378,820.7851,4359.0
2024-11-19 13:40:00,824.87,824.87,823.46,824.31,6428.0,820.805,820.805,819.4019,820.2477,6428.0
2024-11-19 13:50:00,824.43,825.72,823.52,824.13,4458.0,820.3672,821.6508,819.4616,820.0686,4458.0
2024-11-19 14:00:00,824.52,824.9,823.97,824.29,2449.0,820.4567,820.8348,819.9094,820.2278,2449.0
2024-11-19 14:10:00,824.13,824.43,823.04,823.04,2521.0,820.0686,820.3672,818.984,818.984,2521.0
2024-11-19 14:20:00,823.47,823.47,821.83,823.29,4029.0,819.4119,819.4119,817.78,819.2328,4029.0
2024-11-19 14:30:00,823.01,823.02,821.13,822.7,2563.0,818.9542,818.9641,817.0834,818.6457,2563.0
2024-11-19 14:40:00,822.73,822.73,821.42,822.28,1137.0,818.6755,818.6755,817.372,818.2278,1137.0
2024-11-19 14:50:00,822.97,823.47,822.28,822.33,4411.0,818.9144,819.4119,818.2278,818.2775,4411.0
2024-11-19 15:00:00,822.34,822.92,821.95,821.96,650.0,818.2875,818.8646,817.8994,817.9093,650.0
2024-11-19 15:10:00,822.8,823.17,821.64,821.64,1600.0,818.7452,819.1134,817.5909,817.5909,1600.0
2024-11-19 15:20:00,822.36,822.71,822.15,822.66,2987.0,818.3074,818.6556,818.0984,818.6059,2987.0
2024-11-19 15:30:00,822.67,823.67,822.26,823.26,2504.0,818.6158,819.6109,818.2079,819.2029,2504.0
2024-11-19 15:40:00,823.34,823.34,822.29,822.47,4240.0,819.2825,819.2825,818.2377,818.4168,4240.0
2024-11-19 15:50:00,822.39,822.7,821.11,821.62,16084.0,818.3372,818.6457,817.0635,817.571,16084.0
2024-11-20 09:30:00,824.67,827.13,822.83,823.7,7371.0,820.606,823.0539,818.775,819.6408,7371.0
2024-11-20 09:40:00,823.97,825.74,823.26,824.52,11620.0,819.9094,821.6707,819.2029,820.4567,11620.0
2024-11-20 09:50:00,824.6,824.61,822.88,823.5,2696.0,820.5363,820.5463,818.8248,819.4417,2696.0
2024-11-20 10:00:00,823.33,825.29,820.0,822.92,4914.0,819.2726,821.2229,815.959,818.8646,4914.0
2024-11-20 10:10:00,820.72,822.97,819.73,820.99,1755.0,816.6754,818.9144,815.6903,816.9441,1755.0
2024-11-20 10:20:00,821.67,821.67,819.04,820.6,5388.0,817.6208,817.6208,815.0037,816.556,5388.0
2024-11-20 10:30:00,820.62,821.29,818.78,820.24,4344.0,816.5759,817.2426,814.745,816.1978,4344.0
2024-11-20 10:40:00,820.32,820.5,819.52,819.6,2837.0,816.2774,816.4565,815.4814,815.561,2837.0
2024-11-20 10:50:00,819.6,821.55,819.07,820.82,4727.0,815.561,817.5014,815.0336,816.7749,4727.0
2024-11-20 11:00:00,820.23,820.61,819.19,819.6,2104.0,816.1879,816.566,815.153,815.561,2104.0
2024-11-20 11:10:00,819.65,820.71,818.0,820.71,1851.0,815.6107,816.6655,813.9688,816.6655,1851.0
2024-11-20 11:20:00,820.22,820.23,818.92,818.92,1000.0,816.1779,816.1879,814.8843,814.8843,1000.0
2024-11-20 11:30:00,819.28,820.13,818.23,820.11,973.0,815.2425,816.0883,814.1977,816.0684,973.0
2024-11-20 11:40:00,820.07,822.21,820.07,821.6,1755.0,816.0286,818.1581,816.0286,817.5511,1755.0
2024-11-20 11:50:00,821.98,825.01,821.97,824.3,2634.0,817.9292,820.9443,817.9193,820.2378,2634.0
2024-11-20 12:00:00,824.3,825.17,823.47,823.83,1605.0,820.2378,821.1035,819.4119,819.7701,1605.0
2024-11-20 12:10:00,823.03,823.26,821.55,822.21,2368.0,818.9741,819.2029,817.5014,818.1581,2368.0
2024-11-20 12:20:00,821.68,822.74,820.67,822.74,1488.0,817.6307,818.6855,816.6257,818.6855,1488.0
2024-11-20 12:30:00,823.71,824.99,823.53,824.99,1689.0,819.6507,820.9244,819.4716,820.9244,1689.0
2024-11-20 12:40:00,825.23,825.23,823.84,823.84,1481.0,821.1632,821.1632,819.7801,819.7801,1481.0
2024-11-20 12:50:00,823.72,823.72,821.65,821.65,810.0,819.6607,819.6607,817.6009,817.6009,810.0
2024-11-20 13:00:00,821.65,821.65,821.65,821.65,0.0,817.6009,817.6009,817.6009,817.6009,0.0
2024-11-20 13:10:00,821.69,822.32,821.1,821.21,995.0,817.6407,818.2676,817.0536,817.163,995.0
2024-11-20 13:20:00,820.07,820.65,819.92,819.92,5800.0,816.0286,816.6058,815.8794,815.8794,5800.0
2024-11-20 13:30:00,819.64,819.66,819.13,819.2,1925.0,815.6008,815.6207,815.0933,815.1629,1925.0
2024-11-20 13:40:00,819.25,819.25,818.39,818.39,1130.0,815.2127,815.2127,814.3569,814.3569,1130.0
2024-11-20 13:50:00,818.45,818.63,818.45,818.63,400.0,814.4166,814.5957,814.4166,814.5957,400.0
2024-11-20 14:00:00,818.67,818.67,818.19,818.32,1152.0,814.6355,814.6355,814.1579,814.2873,1152.0
2024-11-20 14:10:00,817.79,819.64,817.79,819.64,1815.0,813.7599,815.6008,813.7599,815.6008,1815.0
2024-11-20 14:20:00,819.4,820.04,819.39,819.52,701.0,815.3619,815.9988,815.352,815.4814,701.0
2024-11-20 14:30:00,820.05,820.41,819.73,820.41,2557.0,816.0087,816.367,815.6903,816.367,2557.0
2024-11-20 14:40:00,820.47,820.88,820.47,820.71,2428.0,816.4267,816.8347,816.4267,816.6655,2428.0
2024-11-20 14:50:00,820.66,820.71,819.58,819.67,3700.0,816.6157,816.6655,815.5411,815.6306,3700.0
2024-11-20 15:00:00,819.33,820.69,818.74,820.69,2073.0,815.2923,816.6456,814.7052,816.6456,2073.0
2024-11-20 15:10:00,821.03,821.82,820.75,821.01,2510.0,816.9839,817.77,816.7053,816.964,2510.0
2024-11-20 15:20:00,820.4,820.69,819.35,819.95,2380.0,816.357,816.6456,815.3122,815.9092,2380.0
2024-11-20 15:30:00,820.81,823.03,820.54,821.16,18708.0,816.765,818.9741,816.4963,817.1133,18708.0
2024-11-20 15:40:00,820.98,821.18,819.96,820.28,5034.0,816.9342,817.1332,815.9192,816.2376,5034.0
2024-11-20 15:50:00,820.92,821.77,820.0,820.48,32185.0,816.8745,817.7203,815.959,816.4366,32185.0
2024-11-21 09:30:00,824.0,825.01,819.01,822.37,17371.0,819.9393,820.9443,814.9739,818.3173,17371.0
2024-11-21 09:40:00,824.0,832.72,823.61,832.69,15069.0,819.9393,828.6163,819.5512,828.5865,15069.0
2024-11-21 09:50:00,831.3,832.56,829.11,830.0,18733.0,827.2033,828.4571,825.0241,825.9097,18733.0
2024-11-21 10:00:00,829.58,831.0,828.34,831.0,12644.0,825.4918,826.9048,824.2579,826.9048,12644.0
2024-11-21 10:10:00,830.93,834.9,830.93,833.0,21163.0,826.8351,830.7856,826.8351,828.8949,21163.0
2024-11-21 10:20:00,834.08,834.84,830.21,830.22,5044.0,829.9696,830.7259,826.1187,826.1286,5044.0
2024-11-21 10:30:00,830.22,832.8,829.36,831.73,5262.0,826.1286,828.6959,825.2729,827.6312,5262.0
2024-11-21 10:40:00,830.81,833.91,829.5,833.91,8309.0,826.7157,829.8004,825.4122,829.8004,8309.0
2024-11-21 10:50:00,833.64,836.54,831.39,834.12,17969.0,829.5318,832.4175,827.2929,830.0094,17969.0
2024-11-21 11:00:00,834.38,836.3,833.75,836.0,18488.0,830.2681,832.1787,829.6412,831.8801,18488.0
2024-11-21 11:10:00,836.49,838.99,835.88,836.6,4131.0,832.3677,834.8554,831.7607,832.4772,4131.0
2024-11-21 11:20:00,835.66,838.14,835.5,838.13,17709.0,831.5418,834.0096,831.3826,833.9996,17709.0
2024-11-21 11:30:00,837.57,837.92,835.82,835.89,3670.0,833.4424,833.7907,831.701,831.7707,3670.0
2024-11-21 11:40:00,835.86,835.86,833.55,835.01,2003.0,831.7408,831.7408,829.4422,830.895,2003.0
2024-11-21 11:50:00,835.31,837.13,834.84,836.68,15304.0,831.1935,833.0046,830.7259,832.5568,15304.0
2024-11-21 12:00:00,836.42,836.42,835.34,836.21,3621.0,832.2981,832.2981,831.2234,832.0891,3621.0
2024-11-21 12:10:00,836.0,836.14,835.5,836.1,3572.0,831.8801,832.0195,831.3826,831.9796,3572.0
2024-11-21 12:20:00,836.0,840.66,835.69,838.97,4117.0,831.8801,836.5172,831.5717,834.8355,4117.0
2024-11-21 12:30:00,839.66,840.66,838.62,839.0,4412.0,835.5221,836.5172,834.4872,834.8654,4412.0
2024-11-21 12:40:00,838.55,839.28,836.98,839.0,11821.0,834.4176,835.144,832.8553,834.8654,11821.0
2024-11-21 12:50:00,838.87,840.55,838.87,840.55,200.0,834.736,836.4077,834.736,836.4077,200.0
2024-11-21 13:00:00,841.43,842.71,839.39,839.39,4947.0,837.2834,838.5571,835.2534,835.2534,4947.0
2024-11-21 13:10:00,840.0,840.1,836.95,837.0,21795.0,835.8604,835.9599,832.8255,832.8752,21795.0
2024-11-21 13:20:00,836.83,837.93,836.07,837.51,17983.0,832.7061,833.8006,831.9498,833.3827,17983.0
2024-11-21 13:30:00,838.66,839.82,838.36,839.82,633.0,834.527,835.6813,834.2285,835.6813,633.0
2024-11-21 13:40:00,839.82,839.82,838.36,839.02,1926.0,835.6813,835.6813,834.2285,834.8853,1926.0
2024-11-21 13:50:00,837.52,837.89,835.11,835.11,7103.0,833.3926,833.7608,830.9945,830.9945,7103.0
2024-11-21 14:00:00,835.0,838.26,835.0,837.43,7920.0,830.8851,834.129,830.8851,833.3031,7920.0
2024-11-21 14:10:00,837.22,838.0,836.8,836.8,13249.0,833.0941,833.8703,832.6762,832.6762,13249.0
2024-11-21 14:20:00,837.0,841.29,836.18,841.29,7302.0,832.8752,837.1441,832.0593,837.1441,7302.0
2024-11-21 14:30:00,841.73,842.08,840.96,842.08,1450.0,837.5819,837.9302,836.8157,837.9302,1450.0
2024-11-21 14:40:00,841.42,841.94,841.31,841.55,1500.0,837.2734,837.7909,837.164,837.4028,1500.0
2024-11-21 14:50:00,841.94,843.53,841.24,842.93,4211.0,837.7909,839.373,837.0943,838.776,4211.0
2024-11-21 15:00:00,843.11,843.18,841.74,842.1,2974.0,838.9551,839.0248,837.5919,837.9501,2974.0
2024-11-21 15:10:00,841.67,841.79,839.48,840.08,18751.0,837.5222,837.6416,835.343,835.94,18751.0
2024-11-21 15:20:00,840.08,840.12,838.65,838.65,9756.0,835.94,835.9798,834.5171,834.5171,9756.0
2024-11-21 15:30:00,838.88,840.09,837.36,838.18,16823.0,834.7459,835.95,833.2334,834.0494,16823.0
2024-11-21 15:40:00,838.18,838.19,836.75,837.52,8068.0,834.0494,834.0593,832.6264,833.3926,8068.0
2024-11-21 15:50:00,838.0,841.15,837.46,841.13,38001.0,833.8703,837.0048,833.3329,836.9849,38001.0
2024-11-22 09:30:00,849.03,852.13,843.07,843.23,10907.0,844.8459,847.9307,838.9153,839.0745,10907.0
2024-11-22 09:40:00,843.33,847.61,843.33,846.73,4280.0,839.174,843.4329,839.174,842.5573,4280.0
2024-11-22 09:50:00,844.51,847.79,843.85,847.79,11250.0,840.3482,843.612,839.6915,843.612,11250.0
2024-11-22 10:00:00,848.5,850.08,846.08,847.06,7932.0,844.3185,845.8908,841.9105,842.8856,7932.0
2024-11-22 10:10:00,846.5,848.17,846.09,847.7,3849.0,842.3284,843.9902,841.9204,843.5225,3849.0
2024-11-22 10:20:00,846.49,846.49,843.01,843.01,700.0,842.3184,842.3184,838.8556,838.8556,700.0
2024-11-22 10:30:00,845.58,849.12,845.58,849.12,1516.0,841.4129,844.9355,841.4129,844.9355,1516.0
2024-11-22 10:40:00,850.03,851.25,849.14,850.2,1536.0,845.841,847.055,844.9554,846.0102,1536.0
2024-11-22 10:50:00,850.75,850.84,849.85,850.53,850.0,846.5575,846.647,845.6619,846.3385,850.0
2024-11-22 11:00:00,849.7,849.7,846.1,846.1,1500.0,845.5126,845.5126,841.9304,841.9304,1500.0
2024-11-22 11:10:00,845.77,847.91,845.51,845.87,3220.0,841.602,843.7314,841.3433,841.7015,3220.0
2024-11-22 11:20:00,846.03,846.9,845.79,846.9,1919.0,841.8607,842.7264,841.6219,842.7264,1919.0
2024-11-22 11:30:00,848.05,848.32,847.16,847.29,2508.0,843.8708,844.1394,842.9851,843.1145,2508.0
2024-11-22 11:40:00,845.86,845.93,845.5,845.86,795.0,841.6915,841.7612,841.3333,841.6915,795.0
2024-11-22 11:50:00,847.68,848.19,847.67,848.18,598.0,843.5026,844.0101,843.4926,844.0001,598.0
2024-11-22 12:00:00,847.49,847.49,845.12,845.13,6328.0,843.3135,843.3135,840.9552,840.9651,6328.0
2024-11-22 12:10:00,845.36,846.09,845.29,845.3,2060.0,841.194,841.9204,841.1244,841.1343,2060.0
2024-11-22 12:20:00,847.42,848.68,845.8,846.0,16240.0,843.2439,844.4977,841.6318,841.8309,16240.0
2024-11-22 12:30:00,846.0,846.0,843.83,843.83,416.0,841.8309,841.8309,839.6716,839.6716,416.0
2024-11-22 12:40:00,844.07,845.82,844.06,844.57,1647.0,839.9104,841.6517,839.9004,840.4079,1647.0
2024-11-22 12:50:00,845.32,845.96,845.32,845.37,1955.0,841.1542,841.7911,841.1542,841.204,1955.0
2024-11-22 13:00:00,845.56,845.56,845.03,845.03,320.0,841.393,841.393,840.8656,840.8656,320.0
2024-11-22 13:10:00,845.39,846.8,845.39,846.71,500.0,841.2239,842.6269,841.2239,842.5374,500.0
2024-11-22 13:20:00,845.94,846.89,844.77,845.38,2938.0,841.7712,842.7165,840.6069,841.2139,2938.0
2024-11-22 13:30:00,845.59,845.59,844.27,845.08,1725.0,841.4229,841.4229,840.1094,840.9154,1725.0
2024-11-22 13:40:00,843.77,843.77,843.76,843.77,107.0,839.6118,839.6118,839.6019,839.6118,107.0
2024-11-22 13:50:00,843.77,844.99,843.55,844.48,2347.0,839.6118,840.8258,839.3929,840.3184,2347.0
2024-11-22 14:00:00,844.49,845.99,844.48,844.96,3347.0,840.3283,841.8209,840.3184,840.796,3347.0
2024-11-22 14:10:00,844.04,844.63,843.91,844.6,1522.0,839.8805,840.4676,839.7512,840.4378,1522.0
2024-11-22 14:20:00,844.6,845.55,844.32,845.55,1143.0,840.4378,841.3831,840.1591,841.3831,1143.0
2024-11-22 14:30:00,845.81,845.81,843.88,843.96,5222.0,841.6418,841.6418,839.7213,839.8009,5222.0
2024-11-22 14:40:00,843.72,845.23,842.24,845.23,2818.0,839.5621,841.0647,838.0894,841.0647,2818.0
2024-11-22 14:50:00,844.49,846.09,844.12,845.44,3222.0,840.3283,841.9204,839.9601,841.2736,3222.0
2024-11-22 15:00:00,844.13,844.13,841.48,841.48,11878.0,839.9701,839.9701,837.3331,837.3331,11878.0
2024-11-22 15:10:00,841.48,844.48,840.31,843.98,5212.0,837.3331,840.3184,836.1689,839.8208,5212.0
2024-11-22 15:20:00,845.09,845.58,843.28,844.39,2333.0,840.9253,841.4129,839.1243,840.2288,2333.0
2024-11-22 15:30:00,844.0,844.82,842.94,843.91,2411.0,839.8407,840.6567,838.7859,839.7512,2411.0
2024-11-22 15:40:00,843.63,845.92,843.62,845.92,3550.0,839.4725,841.7513,839.4626,841.7513,3550.0
2024-11-22 15:50:00,846.26,850.6,846.15,848.76,23657.0,842.0896,846.4082,841.9801,844.5773,23657.0
2024-11-25 09:30:00,857.81,863.4,855.25,857.13,13222.0,853.5827,859.1451,851.0353,852.906,13222.0
2024-11-25 09:40:00,859.8,859.82,855.14,859.77,3451.0,855.5629,855.5828,850.9258,855.533,3451.0
2024-11-25 09:50:00,859.03,863.65,858.17,862.48,4947.0,854.7966,859.3939,853.9409,858.2296,4947.0
2024-11-25 10:00:00,862.78,864.14,860.74,863.9,3716.0,858.5282,859.8815,856.4982,859.6426,3716.0
2024-11-25 10:10:00,863.18,863.86,860.65,863.84,2869.0,858.9262,859.6028,856.4087,859.5829,2869.0
2024-11-25 10:20:00,862.7,866.25,862.7,864.04,8895.0,858.4486,861.9811,858.4486,859.782,8895.0
2024-11-25 10:30:00,864.36,864.36,860.12,860.12,5818.0,860.1004,860.1004,855.8813,855.8813,5818.0
2024-11-25 10:40:00,860.29,861.71,855.66,857.63,5791.0,856.0504,857.4634,851.4433,853.4035,5791.0
2024-11-25 10:50:00,858.34,859.8,857.07,859.78,3943.0,854.11,855.5629,852.8463,855.543,3943.0
2024-11-25 11:00:00,860.88,862.0,859.1,862.0,8087.0,856.6375,857.752,854.8663,857.752,8087.0
2024-11-25 11:10:00,862.0,863.3,861.16,863.3,2367.0,857.752,859.0456,856.9162,859.0456,2367.0
2024-11-25 11:20:00,860.41,861.96,860.0,861.37,3064.0,856.1698,857.7122,855.7619,857.1251,3064.0
2024-11-25 11:30:00,860.0,860.98,860.0,860.98,5652.0,855.7619,856.737,855.7619,856.737,5652.0
2024-11-25 11:40:00,861.65,862.1,860.0,860.95,5733.0,857.4037,857.8515,855.7619,856.7072,5733.0
2024-11-25 11:50:00,861.75,862.49,861.0,861.81,5268.0,857.5032,858.2396,856.7569,857.5629,5268.0
2024-11-25 12:00:00,862.0,863.03,861.75,862.22,10757.0,857.752,858.7769,857.5032,857.9709,10757.0
2024-11-25 12:10:00,863.25,863.25,861.0,861.56,6390.0,858.9959,858.9959,856.7569,857.3142,6390.0
2024-11-25 12:20:00,861.36,862.9,860.5,862.16,16602.0,857.1152,858.6476,856.2594,857.9112,16602.0
2024-11-25 12:30:00,862.1,863.4,860.8,863.28,7703.0,857.8515,859.1451,856.5579,859.0257,7703.0
2024-11-25 12:40:00,863.0,863.5,861.5,863.01,18503.0,858.7471,859.2446,857.2545,858.757,18503.0
2024-11-25 12:50:00,863.01,863.72,862.0,862.15,9268.0,858.757,859.4635,857.752,857.9013,9268.0
2024-11-25 13:00:00,863.21,866.52,863.21,865.79,2600.0,858.956,862.2497,858.956,861.5233,2600.0
2024-11-25 13:10:00,865.98,867.82,865.76,867.48,1718.0,861.7124,863.5433,861.4935,863.205,1718.0
2024-11-25 13:20:00,867.47,868.5,867.13,868.25,2546.0,863.1951,864.22,862.8567,863.9712,2546.0
2024-11-25 13:30:00,868.28,869.05,868.27,868.91,1322.0,864.0011,864.7673,863.9911,864.628,1322.0
2024-11-25 13:40:00,869.75,869.75,867.49,867.49,2787.0,865.4638,865.4638,863.215,863.215,2787.0
2024-11-25 13:50:00,867.0,868.11,866.8,867.01,1847.0,862.7274,863.8319,862.5284,862.7373,1847.0
2024-11-25 14:00:00,868.34,869.54,867.63,867.63,19446.0,864.0608,865.2549,863.3543,863.3543,19446.0
2024-11-25 14:10:00,867.63,868.34,867.12,868.31,5617.0,863.3543,864.0608,862.8468,864.0309,5617.0
2024-11-25 14:20:00,868.24,869.65,867.41,869.21,12279.0,863.9613,865.3643,863.1354,864.9265,12279.0
2024-11-25 14:30:00,868.85,869.07,866.81,868.01,2901.0,864.5683,864.7872,862.5383,863.7324,2901.0
2024-11-25 14:40:00,869.14,869.41,868.68,868.92,2536.0,864.8568,865.1255,864.3991,864.6379,2536.0
2024-11-25 14:50:00,869.44,870.16,869.11,870.16,5030.0,865.1553,865.8718,864.827,865.8718,5030.0
2024-11-25 15:00:00,870.16,873.42,870.09,872.88,14178.0,865.8718,869.1157,865.8021,868.5784,14178.0
2024-11-25 15:10:00,872.88,872.91,870.6,870.6,22089.0,868.5784,868.6082,866.3096,866.3096,22089.0
2024-11-25 15:20:00,871.0,871.45,869.5,871.0,8387.0,866.7077,867.1554,865.2151,866.7077,8387.0
2024-11-25 15:30:00,870.22,871.68,869.63,869.99,17464.0,865.9315,867.3843,865.3444,865.7026,17464.0
2024-11-25 15:40:00,870.01,870.09,866.0,866.72,20774.0,865.7225,865.8021,861.7323,862.4488,20774.0
2024-11-25 15:50:00,866.81,867.18,863.85,864.85,45170.0,862.5383,862.9065,859.5929,860.588,45170.0
2024-11-26 09:30:00,860.64,860.64,854.51,858.03,7380.0,856.3987,856.3987,850.2989,853.8016,7380.0
2024-11-26 09:40:00,855.75,857.24,852.5,857.24,2254.0,851.5328,853.0155,848.2988,853.0155,2254.0
2024-11-26 09:50:00,858.27,860.0,856.93,859.09,2860.0,854.0404,855.7619,852.707,854.8564,2860.0
2024-11-26 10:00:00,858.26,859.21,856.37,857.95,4007.0,854.0304,854.9758,852.1498,853.722,4007.0
2024-11-26 10:10:00,856.69,859.21,855.1,856.91,3838.0,852.4682,854.9758,850.886,852.6871,3838.0
2024-11-26 10:20:00,858.41,858.44,855.59,857.6,4528.0,854.1797,854.2096,851.3736,853.3737,4528.0
2024-11-26 10:30:00,857.6,858.0,854.85,857.88,1950.0,853.3737,853.7717,850.6372,853.6523,1950.0
2024-11-26 10:40:00,858.19,860.15,858.18,859.7,800.0,853.9608,855.9111,853.9508,855.4633,800.0
2024-11-26 10:50:00,859.72,863.53,859.72,862.13,3302.0,855.4832,859.2745,855.4832,857.8814,3302.0
2024-11-26 11:00:00,863.21,866.17,862.35,862.35,4741.0,858.956,861.9015,858.1003,858.1003,4741.0
2024-11-26 11:10:00,862.47,865.61,862.45,865.61,630.0,858.2197,861.3442,858.1998,861.3442,630.0
2024-11-26 11:20:00,867.52,867.7,867.03,867.69,841.0,863.2448,863.4239,862.7572,863.414,841.0
2024-11-26 11:30:00,867.72,867.72,866.21,866.51,1400.0,863.4438,863.4438,861.9413,862.2398,1400.0
2024-11-26 11:40:00,866.66,867.73,866.26,866.45,950.0,862.389,863.4538,861.991,862.1801,950.0
2024-11-26 11:50:00,866.42,868.6,866.41,866.65,3837.0,862.1502,864.3195,862.1403,862.3791,3837.0
2024-11-26 12:00:00,864.9,864.9,864.77,864.78,200.0,860.6377,860.6377,860.5084,860.5183,200.0
2024-11-26 12:10:00,864.99,865.0,864.88,864.88,744.0,860.7273,860.7372,860.6178,860.6178,744.0
2024-11-26 12:20:00,866.88,866.88,865.7,865.98,584.0,862.608,862.608,861.4338,861.7124,584.0
2024-11-26 12:30:00,866.96,867.0,865.71,865.85,1900.0,862.6876,862.7274,861.4437,861.583,1900.0
2024-11-26 12:40:00,865.85,865.85,865.05,865.1,400.0,861.583,861.583,860.787,860.8367,400.0
2024-11-26 12:50:00,865.52,865.52,864.49,865.38,1000.0,861.2547,861.2547,860.2297,861.1154,1000.0
2024-11-26 13:00:00,865.39,866.31,864.56,864.96,1700.0,861.1253,862.0408,860.2994,860.6974,1700.0
2024-11-26 13:10:00,864.54,865.22,864.43,864.43,900.0,860.2795,860.9561,860.17,860.17,900.0
2024-11-26 13:20:00,864.43,864.43,864.43,864.43,0.0,860.17,860.17,860.17,860.17,0.0
2024-11-26 13:30:00,863.43,863.43,863.3,863.31,351.0,859.175,859.175,859.0456,859.0556,351.0
2024-11-26 13:40:00,863.42,864.06,862.74,862.75,2550.0,859.165,859.8019,858.4884,858.4983,2550.0
2024-11-26 13:50:00,862.46,864.0,862.46,863.23,1004.0,858.2097,859.7422,858.2097,858.9759,1004.0
2024-11-26 14:00:00,864.0,866.79,863.48,866.52,3815.0,859.7422,862.5184,859.2247,862.2497,3815.0
2024-11-26 14:10:00,866.34,866.46,865.43,865.43,951.0,862.0706,862.19,861.1651,861.1651,951.0
2024-11-26 14:20:00,865.84,867.43,865.84,867.36,624.0,861.5731,863.1553,861.5731,863.0856,624.0
2024-11-26 14:30:00,867.13,867.37,866.28,866.41,1222.0,862.8567,863.0955,862.0109,862.1403,1222.0
2024-11-26 14:40:00,866.13,867.86,866.13,867.45,929.0,861.8617,863.5831,861.8617,863.1752,929.0
2024-11-26 14:50:00,867.44,869.88,867.05,867.83,6891.0,863.1652,865.5932,862.7771,863.5533,6891.0
2024-11-26 15:00:00,868.1,869.51,868.1,869.37,2675.0,863.8219,865.225,863.8219,865.0857,2675.0
2024-11-26 15:10:00,869.37,869.85,868.55,869.69,3652.0,865.0857,865.5633,864.2697,865.4041,3652.0
2024-11-26 15:20:00,869.69,870.62,869.63,869.95,3496.0,865.4041,866.3295,865.3444,865.6628,3496.0
2024-11-26 15:30:00,869.95,870.83,869.56,869.56,1478.0,865.6628,866.5385,865.2748,865.2748,1478.0
2024-11-26 15:40:00,870.35,872.82,870.35,872.16,1706.0,866.0609,868.5187,866.0609,867.8619,1706.0
2024-11-26 15:50:00,873.0,873.99,872.13,873.09,30510.0,868.6978,869.6829,867.8321,868.7874,30510.0
2024-11-27 09:30:00,878.42,881.17,877.56,878.05,7409.0,874.0911,876.8275,873.2353,873.7229,7409.0
2024-11-27 09:40:00,877.93,880.2,874.4,874.48,2130.0,873.6035,875.8623,870.0909,870.1705,2130.0
2024-11-27 09:50:00,874.3,874.3,868.24,870.25,4516.0,869.9914,869.9914,863.9613,865.9614,4516.0
2024-11-27 10:00:00,872.31,873.19,870.0,870.53,2313.0,868.0112,868.8869,865.7126,866.24,2313.0
2024-11-27 10:10:00,870.28,870.28,866.15,867.64,3208.0,865.9912,865.9912,861.8816,863.3642,3208.0
2024-11-27 10:20:00,867.59,869.83,865.95,869.16,1229.0,863.3145,865.5434,861.6825,864.8767,1229.0
2024-11-27 10:30:00,869.22,869.23,865.15,866.93,3073.0,864.9364,864.9464,860.8865,862.6577,3073.0
2024-11-27 10:40:00,868.04,869.35,867.54,867.54,2286.0,863.7622,865.0658,863.2647,863.2647,2286.0
2024-11-27 10:50:00,866.6,867.51,866.28,866.65,3068.0,862.3293,863.2349,862.0109,862.3791,3068.0
2024-11-27 11:00:00,866.65,869.14,865.31,868.6,2630.0,862.3791,864.8568,861.0457,864.3195,2630.0
2024-11-27 11:10:00,868.72,868.72,867.38,867.54,1312.0,864.4389,864.4389,863.1055,863.2647,1312.0
2024-11-27 11:20:00,867.25,867.54,866.3,866.49,2634.0,862.9761,863.2647,862.0308,862.2199,2634.0
2024-11-27 11:30:00,865.01,867.25,864.81,867.21,1033.0,860.7472,862.9761,860.5482,862.9363,1033.0
2024-11-27 11:40:00,867.21,867.21,865.52,865.53,1207.0,862.9363,862.9363,861.2547,861.2646,1207.0
2024-11-27 11:50:00,865.58,865.65,864.39,864.59,2067.0,861.3144,861.384,860.1302,860.3292,2067.0
2024-11-27 12:00:00,864.59,864.59,863.32,863.52,1071.0,860.3292,860.3292,859.0655,859.2645,1071.0
2024-11-27 12:10:00,864.19,865.25,864.18,865.25,911.0,859.9312,860.986,859.9213,860.986,911.0
2024-11-27 12:20:00,864.73,865.57,864.52,864.63,2503.0,860.4686,861.3044,860.2596,860.3691,2503.0
2024-11-27 12:30:00,864.63,864.64,861.88,862.33,1820.0,860.3691,860.379,857.6326,858.0804,1820.0
2024-11-27 12:40:00,863.13,863.75,861.28,861.28,1543.0,858.8764,859.4934,857.0356,857.0356,1543.0
2024-11-27 12:50:00,861.32,861.57,861.31,861.57,500.0,857.0754,857.3241,857.0654,857.3241,500.0
2024-11-27 13:00:00,860.78,862.31,860.78,861.88,2123.0,856.538,858.0605,856.538,857.6326,2123.0
2024-11-27 13:10:00,861.92,862.39,861.5,861.76,2432.0,857.6724,858.1401,857.2545,857.5132,2432.0
2024-11-27 13:20:00,861.91,861.91,861.91,861.91,100.0,857.6625,857.6625,857.6625,857.6625,100.0
2024-11-27 13:30:00,860.85,861.22,860.43,860.43,400.0,856.6077,856.9759,856.1897,856.1897,400.0
2024-11-27 13:40:00,860.43,860.49,859.73,860.15,1500.0,856.1897,856.2495,855.4932,855.9111,1500.0
2024-11-27 13:50:00,859.14,861.19,859.12,861.1,4507.0,854.9061,856.946,854.8862,856.8564,4507.0
2024-11-27 14:00:00,861.88,862.86,861.88,862.47,1112.0,857.6326,858.6078,857.6326,858.2197,1112.0
2024-11-27 14:10:00,861.7,862.0,859.6,859.6,5400.0,857.4535,857.752,855.3638,855.3638,5400.0
2024-11-27 14:20:00,860.07,860.3,859.9,860.29,761.0,855.8315,856.0604,855.6624,856.0504,761.0
2024-11-27 14:30:00,859.43,861.59,859.43,861.26,1135.0,855.1947,857.344,855.1947,857.0157,1135.0
2024-11-27 14:40:00,860.82,860.82,859.0,859.44,2259.0,856.5778,856.5778,854.7668,855.2046,2259.0
2024-11-27 14:50:00,858.78,860.5,858.78,860.5,949.0,854.5479,856.2594,854.5479,856.2594,949.0
2024-11-27 15:00:00,859.84,860.0,859.33,860.0,1842.0,855.6027,855.7619,855.0952,855.7619,1842.0
2024-11-27 15:10:00,859.77,859.9,858.93,859.6,701.0,855.533,855.6624,854.6971,855.3638,701.0
2024-11-27 15:20:00,860.07,860.31,859.46,859.91,1243.0,855.8315,856.0703,855.2245,855.6723,1243.0
2024-11-27 15:30:00,859.63,860.27,858.44,858.44,4136.0,855.3937,856.0305,854.2096,854.2096,4136.0
2024-11-27 15:40:00,858.74,860.1,857.29,860.1,3878.0,854.5081,855.8614,853.0652,855.8614,3878.0
2024-11-27 15:50:00,860.59,860.59,856.19,856.69,40047.0,856.349,856.349,851.9706,852.4682,40047.0
2024-11-29 09:30:00,869.79,875.15,867.37,867.55,13480.0,865.5036,870.8372,863.0955,863.2747,13480.0
2024-11-29 09:40:00,867.5,867.55,864.0,865.25,1801.0,863.2249,863.2747,859.7422,860.986,1801.0
2024-11-29 09:50:00,866.15,866.15,863.51,863.76,3135.0,861.8816,861.8816,859.2546,859.5033,3135.0
2024-11-29 10:00:00,862.53,865.0,862.0,862.58,3865.0,858.2794,860.7372,857.752,858.3292,3865.0
2024-11-29 10:10:00,862.91,866.44,862.9,865.04,1101.0,858.6575,862.1701,858.6476,860.777,1101.0
2024-11-29 10:20:00,866.11,866.11,863.59,865.03,2100.0,861.8418,861.8418,859.3342,860.7671,2100.0
2024-11-29 10:30:00,865.27,866.08,864.0,866.08,957.0,861.0059,861.8119,859.7422,861.8119,957.0
2024-11-29 10:40:00,866.5,867.81,866.18,867.81,1772.0,862.2298,863.5334,861.9114,863.5334,1772.0
2024-11-29 10:50:00,868.5,869.73,866.53,866.53,3398.0,864.22,865.4439,862.2597,862.2597,3398.0
2024-11-29 11:00:00,867.32,868.48,866.13,866.13,2303.0,863.0458,864.2001,861.8617,861.8617,2303.0
2024-11-29 11:10:00,866.13,867.82,866.13,867.82,800.0,861.8617,863.5433,861.8617,863.5433,800.0
2024-11-29 11:20:00,867.24,867.91,866.96,867.42,1311.0,862.9662,863.6329,862.6876,863.1453,1311.0
2024-11-29 11:30:00,867.07,867.07,865.94,865.94,1949.0,862.797,862.797,861.6726,861.6726,1949.0
2024-11-29 11:40:00,866.76,867.34,866.54,867.31,1417.0,862.4886,863.0657,862.2696,863.0358,1417.0
2024-11-29 11:50:00,867.13,867.48,865.9,865.9,1500.0,862.8567,863.205,861.6328,861.6328,1500.0
2024-11-29 12:00:00,866.66,867.2,866.65,866.88,600.0,862.389,862.9264,862.3791,862.608,600.0
2024-11-29 12:10:00,867.0,867.23,866.51,866.79,1476.0,862.7274,862.9562,862.2398,862.5184,1476.0
2024-11-29 12:20:00,866.89,867.94,866.89,867.3,1125.0,862.6179,863.6627,862.6179,863.0259,1125.0
2024-11-29 12:30:00,867.73,868.03,867.5,867.63,1006.0,863.4538,863.7523,863.2249,863.3543,1006.0
2024-11-29 12:40:00,867.9,869.61,867.9,868.95,1692.0,863.6229,865.3245,863.6229,864.6678,1692.0
2024-11-29 12:50:00,868.42,868.42,864.57,865.47,6724.0,864.1404,864.1404,860.3093,861.2049,6724.0
2024-12-02 09:30:00,863.88,865.55,861.0,862.38,5917.0,859.6227,861.2845,856.7569,858.1301,5917.0
2024-12-02 09:40:00,863.56,866.79,863.56,866.79,2676.0,859.3043,862.5184,859.3043,862.5184,2676.0
2024-12-02 09:50:00,867.16,867.16,861.17,861.2,6070.0,862.8866,862.8866,856.9261,856.956,6070.0
2024-12-02 10:00:00,861.2,861.29,857.29,859.2,4475.0,856.956,857.0455,853.0652,854.9658,4475.0
2024-12-02 10:10:00,859.29,859.56,857.59,859.17,1987.0,855.0554,855.324,853.3637,854.936,1987.0
2024-12-02 10:20:00,860.91,860.91,859.18,860.07,5480.0,856.6674,856.6674,854.9459,855.8315,5480.0
2024-12-02 10:30:00,859.52,861.88,859.5,861.1,2289.0,855.2842,857.6326,855.2643,856.8564,2289.0
2024-12-02 10:40:00,860.46,861.16,858.53,858.75,2100.0,856.2196,856.9162,854.2991,854.518,2100.0
2024-12-02 10:50:00,857.63,858.89,857.62,858.56,1100.0,853.4035,854.6573,853.3936,854.329,1100.0
2024-12-02 11:00:00,858.56,859.64,857.05,858.81,4645.0,854.329,855.4036,852.8264,854.5777,4645.0
2024-12-02 11:10:00,859.09,859.15,858.0,859.15,757.0,854.8564,854.9161,853.7717,854.9161,757.0
2024-12-02 11:20:00,858.97,860.53,858.97,860.18,1223.0,854.7369,856.2893,854.7369,855.941,1223.0
2024-12-02 11:30:00,861.62,861.7,860.01,860.07,1852.0,857.3739,857.4535,855.7718,855.8315,1852.0
2024-12-02 11:40:00,860.18,860.18,859.4,859.45,500.0,855.941,855.941,855.1648,855.2146,500.0
2024-12-02 11:50:00,859.37,859.37,858.61,858.97,500.0,855.135,855.135,854.3787,854.7369,500.0
2024-12-02 12:00:00,859.22,859.22,859.22,859.22,100.0,854.9857,854.9857,854.9857,854.9857,100.0
2024-12-02 12:10:00,859.1,859.85,858.28,858.3,1420.0,854.8663,855.6126,854.0503,854.0702,1420.0
2024-12-02 12:20:00,857.81,859.06,857.7,858.41,1086.0,853.5827,854.8265,853.4732,854.1797,1086.0
2024-12-02 12:30:00,858.07,858.07,856.16,856.16,1596.0,853.8414,853.8414,851.9408,851.9408,1596.0
2024-12-02 12:40:00,856.95,857.62,856.69,857.2,2174.0,852.7269,853.3936,852.4682,852.9757,2174.0
2024-12-02 12:50:00,856.69,857.07,856.21,856.22,829.0,852.4682,852.8463,851.9905,852.0005,829.0
2024-12-02 13:00:00,855.85,855.85,855.5,855.59,1954.0,851.6323,851.6323,851.284,851.3736,1954.0
2024-12-02 13:10:00,855.21,855.79,855.21,855.72,1451.0,850.9955,851.5726,850.9955,851.503,1451.0
2024-12-02 13:20:00,855.74,856.28,855.27,855.78,3584.0,851.5229,852.0602,851.0552,851.5627,3584.0
2024-12-02 13:30:00,855.89,856.77,853.96,856.37,6435.0,851.6721,852.5478,849.7516,852.1498,6435.0
2024-12-02 13:40:00,858.02,859.75,858.02,858.66,2748.0,853.7916,855.5131,853.7916,854.4285,2748.0
2024-12-02 13:50:00,858.66,858.66,858.66,858.66,0.0,854.4285,854.4285,854.4285,854.4285,0.0
2024-12-02 14:00:00,858.99,858.99,857.79,857.8,1216.0,854.7568,854.7568,853.5628,853.5727,1216.0
2024-12-02 14:10:00,856.99,857.14,856.99,857.14,200.0,852.7667,852.916,852.7667,852.916,200.0
2024-12-02 14:20:00,856.39,856.67,856.08,856.67,694.0,852.1697,852.4483,851.8612,852.4483,694.0
2024-12-02 14:30:00,856.61,858.12,856.61,858.07,1000.0,852.3886,853.8911,852.3886,853.8414,1000.0
2024-12-02 14:40:00,858.2,858.85,857.42,858.32,2581.0,853.9707,854.6175,853.1946,854.0901,2581.0
2024-12-02 14:50:00,858.45,858.5,858.15,858.16,1102.0,854.2195,854.2693,853.921,853.9309,1102.0
2024-12-02 15:00:00,857.8,859.45,857.61,859.05,2379.0,853.5727,855.2146,853.3836,854.8165,2379.0
2024-12-02 15:10:00,859.83,859.85,858.5,858.54,2126.0,855.5927,855.6126,854.2693,854.3091,2126.0
2024-12-02 15:20:00,859.85,859.85,858.72,858.87,1321.0,855.6126,855.6126,854.4882,854.6374,1321.0
2024-12-02 15:30:00,858.76,858.76,858.16,858.54,1591.0,854.528,854.528,853.9309,854.3091,1591.0
2024-12-02 15:40:00,858.93,859.11,858.23,858.59,3455.0,854.6971,854.8763,854.0006,854.3588,3455.0
2024-12-02 15:50:00,858.27,859.03,856.0,856.1,21384.0,854.0404,854.7966,851.7816,851.8811,21384.0
2024-12-03 09:30:00,861.8,862.35,858.5,858.5,4103.0,857.553,858.1003,854.2693,854.2693,4103.0
2024-12-03 09:40:00,858.62,861.72,856.99,859.55,9444.0,854.3887,857.4734,852.7667,855.3141,9444.0
2024-12-03 09:50:00,860.22,860.22,857.27,859.56,1549.0,855.9808,855.9808,853.0453,855.324,1549.0
2024-12-03 10:00:00,859.38,860.48,857.0,858.14,13792.0,855.1449,856.2395,852.7767,853.911,13792.0
2024-12-03 10:10:00,857.84,858.93,856.61,858.19,1341.0,853.6125,854.6971,852.3886,853.9608,1341.0
2024-12-03 10:20:00,858.19,858.73,855.87,857.16,8191.0,853.9608,854.4981,851.6522,852.9359,8191.0
2024-12-03 10:30:00,857.24,857.27,854.75,854.78,5402.0,853.0155,853.0453,850.5377,850.5676,5402.0
2024-12-03 10:40:00,854.78,855.71,851.13,851.48,4100.0,850.5676,851.493,846.9356,847.2839,4100.0
2024-12-03 10:50:00,851.44,854.41,851.2,854.21,13918.0,847.2441,850.1994,847.0052,850.0004,13918.0
2024-12-03 11:00:00,853.82,853.82,851.3,851.98,12932.0,849.6123,849.6123,847.1047,847.7814,12932.0
2024-12-03 11:10:00,851.98,852.56,851.3,851.87,10823.0,847.7814,848.3585,847.1047,847.6719,10823.0
2024-12-03 11:20:00,851.48,852.98,851.47,852.98,2677.0,847.2839,848.7765,847.2739,848.7765,2677.0
2024-12-03 11:30:00,853.0,854.71,852.99,853.92,2043.0,848.7964,850.4979,848.7864,849.7118,2043.0
2024-12-03 11:40:00,853.96,854.24,852.57,853.18,9741.0,849.7516,850.0303,848.3685,848.9755,9741.0
2024-12-03 11:50:00,852.78,855.59,852.78,854.8,16634.0,848.5774,851.3736,848.5774,850.5875,16634.0
2024-12-03 12:00:00,854.39,856.65,854.39,856.65,1698.0,850.1795,852.4284,850.1795,852.4284,1698.0
2024-12-03 12:10:00,857.7,858.27,857.09,857.6,4800.0,853.4732,854.0404,852.8662,853.3737,4800.0
2024-12-03 12:20:00,857.88,858.6,857.59,858.6,1953.0,853.6523,854.3688,853.3637,854.3688,1953.0
2024-12-03 12:30:00,859.76,860.47,859.31,860.47,1742.0,855.523,856.2296,855.0753,856.2296,1742.0
2024-12-03 12:40:00,860.62,862.85,860.15,861.76,4300.0,856.3788,858.5978,855.9111,857.5132,4300.0
2024-12-03 12:50:00,862.85,863.08,862.85,863.08,305.0,858.5978,858.8267,858.5978,858.8267,305.0
2024-12-03 13:00:00,862.52,862.52,862.52,862.52,300.0,858.2694,858.2694,858.2694,858.2694,300.0
2024-12-03 13:10:00,862.25,863.0,862.01,863.0,1423.0,858.0008,858.7471,857.762,858.7471,1423.0
2024-12-03 13:20:00,862.58,862.58,862.57,862.58,100.0,858.3292,858.3292,858.3192,858.3292,100.0
2024-12-03 13:30:00,861.89,861.89,860.11,861.28,2110.0,857.6426,857.6426,855.8713,857.0356,2110.0
2024-12-03 13:40:00,861.75,862.05,861.75,862.05,352.0,857.5032,857.8018,857.5032,857.8018,352.0
2024-12-03 13:50:00,861.44,861.44,861.43,861.44,1045.0,857.1948,857.1948,857.1848,857.1948,1045.0
2024-12-03 14:00:00,861.76,862.51,861.76,862.51,1563.0,857.5132,858.2595,857.5132,858.2595,1563.0
2024-12-03 14:10:00,863.07,863.21,862.64,863.21,541.0,858.8167,858.956,858.3889,858.956,541.0
2024-12-03 14:20:00,863.21,863.21,863.21,863.21,0.0,858.956,858.956,858.956,858.956,0.0
2024-12-03 14:30:00,863.45,863.91,863.45,863.91,637.0,859.1949,859.6526,859.1949,859.6526,637.0
2024-12-03 14:40:00,863.91,864.43,863.86,863.86,559.0,859.6526,860.17,859.6028,859.6028,559.0
2024-12-03 14:50:00,863.82,864.18,863.67,863.82,1600.0,859.563,859.9213,859.4138,859.563,1600.0
2024-12-03 15:00:00,863.45,865.08,863.45,864.67,5085.0,859.1949,860.8168,859.1949,860.4089,5085.0
2024-12-03 15:10:00,864.67,865.19,864.35,865.05,5711.0,860.4089,860.9263,860.0904,860.787,5711.0
2024-12-03 15:20:00,865.0,867.0,864.88,866.1,8222.0,860.7372,862.7274,860.6178,861.8318,8222.0
2024-12-03 15:30:00,866.68,866.85,865.6,866.56,6850.0,862.4089,862.5781,861.3343,862.2895,6850.0
2024-12-03 15:40:00,867.0,867.33,866.56,867.29,2200.0,862.7274,863.0557,862.2895,863.0159,2200.0
2024-12-03 15:50:00,867.24,869.36,866.47,869.0,30637.0,862.9662,865.0757,862.2,864.7175,30637.0
2024-12-04 09:30:00,866.03,871.94,866.03,868.67,5383.0,861.7622,867.643,861.7622,864.3891,5383.0
2024-12-04 09:40:00,867.77,867.77,863.55,865.24,3175.0,863.4936,863.4936,859.2944,860.976,3175.0
2024-12-04 09:50:00,865.73,867.43,865.47,867.43,3600.0,861.4636,863.1553,861.2049,863.1553,3600.0
2024-12-04 10:00:00,868.0,869.0,866.05,867.0,3341.0,863.7224,864.7175,861.7821,862.7274,3341.0
2024-12-04 10:10:00,866.91,867.08,862.0,862.87,6642.0,862.6378,862.807,857.752,858.6177,6642.0
2024-12-04 10:20:00,863.2,864.06,862.15,863.96,1179.0,858.9461,859.8019,857.9013,859.7024,1179.0
2024-12-04 10:30:00,862.79,864.74,862.61,862.61,2448.0,858.5381,860.4785,858.359,858.359,2448.0
2024-12-04 10:40:00,862.62,863.24,862.31,862.47,8648.0,858.369,858.9859,858.0605,858.2197,8648.0
2024-12-04 10:50:00,862.63,863.05,861.88,863.05,7495.0,858.3789,858.7968,857.6326,858.7968,7495.0
2024-12-04 11:00:00,861.68,863.83,861.68,863.0,3733.0,857.4336,859.573,857.4336,858.7471,3733.0
2024-12-04 11:10:00,862.16,863.56,862.0,863.34,12774.0,857.9112,859.3043,857.752,859.0854,12774.0
2024-12-04 11:20:00,863.67,865.0,861.24,862.37,11938.0,859.4138,860.7372,856.9958,858.1202,11938.0
2024-12-04 11:30:00,861.98,864.45,861.68,863.8,4317.0,857.7321,860.1899,857.4336,859.5431,4317.0
2024-12-04 11:40:00,864.41,864.41,863.45,864.02,3239.0,860.1501,860.1501,859.1949,859.7621,3239.0
2024-12-04 11:50:00,864.59,864.59,861.69,861.7,6066.0,860.3292,860.3292,857.4435,857.4535,6066.0
2024-12-04 12:00:00,860.75,862.38,858.86,862.38,4167.0,856.5082,858.1301,854.6275,858.1301,4167.0
2024-12-04 12:10:00,861.32,862.77,860.94,862.11,2293.0,857.0754,858.5182,856.6972,857.8615,2293.0
2024-12-04 12:20:00,862.08,863.49,861.89,863.13,10835.0,857.8316,859.2347,857.6426,858.8764,10835.0
2024-12-04 12:30:00,863.02,863.02,862.5,863.02,1484.0,858.767,858.767,858.2495,858.767,1484.0
2024-12-04 12:40:00,863.12,863.54,863.11,863.54,692.0,858.8665,859.2844,858.8565,859.2844,692.0
2024-12-04 12:50:00,863.83,863.83,862.82,863.22,2428.0,859.573,859.573,858.568,858.966,2428.0
2024-12-04 13:00:00,862.44,862.44,861.26,861.5,1024.0,858.1898,858.1898,857.0157,857.2545,1024.0
2024-12-04 13:10:00,861.42,862.04,861.41,861.42,323.0,857.1749,857.7918,857.1649,857.1749,323.0
2024-12-04 13:20:00,861.41,862.39,861.1,862.38,8544.0,857.1649,858.1401,856.8564,858.1301,8544.0
2024-12-04 13:30:00,861.82,862.09,860.3,861.44,8593.0,857.5729,857.8416,856.0604,857.1948,8593.0
2024-12-04 13:40:00,861.45,862.1,860.91,862.1,1388.0,857.2047,857.8515,856.6674,857.8515,1388.0
2024-12-04 13:50:00,861.63,863.33,861.63,862.73,4235.0,857.3838,859.0755,857.3838,858.4784,4235.0
2024-12-04 14:00:00,862.93,863.36,861.15,862.22,4239.0,858.6774,859.1053,856.9062,857.9709,4239.0
2024-12-04 14:10:00,861.42,862.36,861.4,861.97,1968.0,857.1749,858.1102,857.155,857.7222,1968.0
2024-12-04 14:20:00,862.52,862.78,862.11,862.36,1500.0,858.2694,858.5282,857.8615,858.1102,1500.0
2024-12-04 14:30:00,863.05,864.11,863.05,864.11,1000.0,858.7968,859.8516,858.7968,859.8516,1000.0
2024-12-04 14:40:00,864.15,865.17,864.0,864.58,3930.0,859.8914,860.9064,859.7422,860.3193,3930.0
2024-12-04 14:50:00,864.49,865.1,864.37,865.1,1300.0,860.2297,860.8367,860.1103,860.8367,1300.0
2024-12-04 15:00:00,864.8,865.69,864.79,865.69,1572.0,860.5382,861.4238,860.5283,861.4238,1572.0
2024-12-04 15:10:00,865.75,867.1,864.97,865.73,3482.0,861.4835,862.8269,860.7074,861.4636,3482.0
2024-12-04 15:20:00,866.08,866.08,865.56,865.68,1157.0,861.8119,861.8119,861.2945,861.4139,1157.0
2024-12-04 15:30:00,865.94,867.67,865.89,867.33,4068.0,861.6726,863.3941,861.6228,863.0557,4068.0
2024-12-04 15:40:00,867.12,868.37,866.92,868.37,3357.0,862.8468,864.0906,862.6478,864.0906,3357.0
2024-12-04 15:50:00,867.8,869.42,867.02,868.95,26492.0,863.5234,865.1354,862.7473,864.6678,26492.0
2024-12-05 09:30:00,866.44,866.44,857.56,858.46,5956.0,862.1701,862.1701,853.3339,854.2295,5956.0
2024-12-05 09:40:00,859.7,861.6,858.9,860.0,3822.0,855.4633,857.354,854.6673,855.7619,3822.0
2024-12-05 09:50:00,861.64,863.98,860.63,863.73,3097.0,857.3938,859.7223,856.3888,859.4735,3097.0
2024-12-05 10:00:00,864.61,864.62,863.02,863.23,2498.0,860.3491,860.3591,858.767,858.9759,2498.0
2024-12-05 10:10:00,860.05,860.06,857.5,858.97,1670.0,855.8116,855.8216,853.2742,854.7369,1670.0
2024-12-05 10:20:00,858.57,859.63,853.4,855.45,5153.0,854.3389,855.3937,849.1944,851.2343,5153.0
2024-12-05 10:30:00,854.83,857.3,854.68,856.44,4453.0,850.6173,853.0752,850.4681,852.2194,4453.0
2024-12-05 10:40:00,855.79,858.31,855.79,858.01,4026.0,851.5726,854.0802,851.5726,853.7817,4026.0
2024-12-05 10:50:00,858.6,861.7,857.64,857.64,3102.0,854.3688,857.4535,853.4135,853.4135,3102.0
2024-12-05 11:00:00,857.32,859.56,857.09,857.48,3151.0,853.0951,855.324,852.8662,853.2543,3151.0
2024-12-05 11:10:00,858.03,858.03,857.43,857.43,765.0,853.8016,853.8016,853.2045,853.2045,765.0
2024-12-05 11:20:00,857.63,860.75,857.63,860.75,1098.0,853.4035,856.5082,853.4035,856.5082,1098.0
2024-12-05 11:30:00,859.81,860.73,858.5,860.73,1150.0,855.5728,856.4883,854.2693,856.4883,1150.0
2024-12-05 11:40:00,861.68,861.68,860.13,860.13,920.0,857.4336,857.4336,855.8912,855.8912,920.0
2024-12-05 11:50:00,861.36,862.0,861.28,862.0,900.0,857.1152,857.752,857.0356,857.752,900.0
2024-12-05 12:00:00,862.5,863.04,861.94,863.04,2408.0,858.2495,858.7869,857.6923,858.7869,2408.0
2024-12-05 12:10:00,863.96,863.98,863.05,863.5,1700.0,859.7024,859.7223,858.7968,859.2446,1700.0
2024-12-05 12:20:00,863.75,863.75,862.03,862.03,4156.0,859.4934,859.4934,857.7819,857.7819,4156.0
2024-12-05 12:30:00,861.94,864.02,861.77,864.02,1800.0,857.6923,859.7621,857.5231,859.7621,1800.0
2024-12-05 12:40:00,864.27,864.27,863.1,863.26,1600.0,860.0108,860.0108,858.8466,859.0058,1600.0
2024-12-05 12:50:00,864.31,864.39,862.83,864.39,600.0,860.0506,860.1302,858.5779,860.1302,600.0
2024-12-05 13:00:00,864.03,864.03,863.11,863.55,1810.0,859.772,859.772,858.8565,859.2944,1810.0
2024-12-05 13:10:00,863.19,863.46,862.5,862.87,1500.0,858.9361,859.2048,858.2495,858.6177,1500.0
2024-12-05 13:20:00,863.75,863.79,860.17,860.24,4555.0,859.4934,859.5332,855.931,856.0007,4555.0
2024-12-05 13:30:00,860.32,861.77,860.32,861.27,1523.0,856.0803,857.5231,856.0803,857.0256,1523.0
2024-12-05 13:40:00,860.3,860.72,859.47,860.72,2400.0,856.0604,856.4783,855.2345,856.4783,2400.0
2024-12-05 13:50:00,860.36,860.81,860.25,860.49,1711.0,856.1201,856.5679,856.0106,856.2495,1711.0
2024-12-05 14:00:00,860.5,860.54,859.52,860.15,1972.0,856.2594,856.2992,855.2842,855.9111,1972.0
2024-12-05 14:10:00,860.65,860.75,859.81,859.88,1571.0,856.4087,856.5082,855.5728,855.6425,1571.0
2024-12-05 14:20:00,859.76,860.72,859.76,859.99,1600.0,855.523,856.4783,855.523,855.7519,1600.0
2024-12-05 14:30:00,859.88,861.39,859.38,861.38,4284.0,855.6425,857.145,855.1449,857.1351,4284.0
2024-12-05 14:40:00,861.38,861.42,860.43,860.76,1629.0,857.1351,857.1749,856.1897,856.5181,1629.0
2024-12-05 14:50:00,860.0,861.32,860.0,861.21,1500.0,855.7619,857.0754,855.7619,856.9659,1500.0
2024-12-05 15:00:00,861.21,861.21,859.29,859.41,4506.0,856.9659,856.9659,855.0554,855.1748,4506.0
2024-12-05 15:10:00,859.41,859.59,858.41,858.44,3634.0,855.1748,855.3539,854.1797,854.2096,3634.0
2024-12-05 15:20:00,858.41,859.05,857.64,857.7,6408.0,854.1797,854.8165,853.4135,853.4732,6408.0
2024-12-05 15:30:00,857.52,858.48,856.81,857.85,6538.0,853.2941,854.2494,852.5876,853.6225,6538.0
2024-12-05 15:40:00,856.87,857.05,855.75,856.14,6169.0,852.6473,852.8264,851.5328,851.9209,6169.0
2024-12-05 15:50:00,856.63,858.07,854.59,856.06,23663.0,852.4085,853.8414,850.3785,851.8413,23663.0
2024-12-06 09:30:00,864.96,869.33,864.96,865.57,8717.0,860.6974,865.0459,860.6974,861.3044,8717.0
2024-12-06 09:40:00,865.89,865.89,861.1,864.2,5458.0,861.6228,861.6228,856.8564,859.9412,5458.0
2024-12-06 09:50:00,863.58,864.06,859.34,859.74,4013.0,859.3242,859.8019,855.1051,855.5031,4013.0
2024-12-06 10:00:00,859.08,862.41,859.08,861.28,3446.0,854.8464,858.16,854.8464,857.0356,3446.0
2024-12-06 10:10:00,861.14,861.23,857.61,857.62,3056.0,856.8962,856.9858,853.3836,853.3936,3056.0
2024-12-06 10:20:00,858.0,858.95,857.81,858.02,1353.0,853.7717,854.717,853.5827,853.7916,1353.0
2024-12-06 10:30:00,858.28,858.28,856.07,856.07,1600.0,854.0503,854.0503,851.8512,851.8512,1600.0
2024-12-06 10:40:00,856.0,859.0,856.0,858.99,2342.0,851.7816,854.7668,851.7816,854.7568,2342.0
2024-12-06 10:50:00,858.88,860.3,858.88,859.51,856.0,854.6474,856.0604,854.6474,855.2743,856.0
2024-12-06 11:00:00,858.54,858.72,857.25,857.72,6290.0,854.3091,854.4882,853.0254,853.4931,6290.0
2024-12-06 11:10:00,858.79,858.79,855.02,855.69,3395.0,854.5578,854.5578,850.8064,851.4731,3395.0
2024-12-06 11:20:00,855.81,857.37,853.74,854.7,10876.0,851.5925,853.1448,849.5327,850.488,10876.0
2024-12-06 11:30:00,854.98,855.25,853.68,853.68,1183.0,850.7666,851.0353,849.473,849.473,1183.0
2024-12-06 11:40:00,853.56,855.02,853.09,855.0,1610.0,849.3536,850.8064,848.8859,850.7865,1610.0
2024-12-06 11:50:00,855.93,855.93,854.59,854.59,300.0,851.7119,851.7119,850.3785,850.3785,300.0
2024-12-06 12:00:00,855.44,855.83,854.71,855.26,900.0,851.2243,851.6124,850.4979,851.0452,900.0
2024-12-06 12:10:00,854.86,854.86,851.77,851.91,1300.0,850.6472,850.6472,847.5724,847.7117,1300.0
2024-12-06 12:20:00,851.97,852.68,851.54,852.68,2029.0,847.7714,848.4779,847.3436,848.4779,2029.0
2024-12-06 12:30:00,852.5,852.5,851.96,852.17,841.0,848.2988,848.2988,847.7615,847.9705,841.0
2024-12-06 12:40:00,852.68,853.21,852.68,853.21,300.0,848.4779,849.0053,848.4779,849.0053,300.0
2024-12-06 12:50:00,853.0,853.0,853.0,853.0,140.0,848.7964,848.7964,848.7964,848.7964,140.0
2024-12-06 13:00:00,854.02,854.02,854.02,854.02,100.0,849.8113,849.8113,849.8113,849.8113,100.0
2024-12-06 13:10:00,856.19,856.72,854.61,855.36,3502.0,851.9706,852.498,850.3984,851.1447,3502.0
2024-12-06 13:20:00,855.88,855.93,855.42,855.42,901.0,851.6622,851.7119,851.2044,851.2044,901.0
2024-12-06 13:30:00,855.42,855.86,854.59,854.9,1912.0,851.2044,851.6423,850.3785,850.687,1912.0
2024-12-06 13:40:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 13:50:00,854.9,854.9,854.9,854.9,0.0,850.687,850.687,850.687,850.687,0.0
2024-12-06 14:00:00,856.42,856.42,854.41,854.41,2200.0,852.1995,852.1995,850.1994,850.1994,2200.0
2024-12-06 14:10:00,853.93,853.93,853.2,853.72,1378.0,849.7218,849.7218,848.9954,849.5128,1378.0
2024-12-06 14:20:00,853.6,855.45,853.07,855.45,2669.0,849.3934,851.2343,848.866,851.2343,2669.0
2024-12-06 14:30:00,855.47,855.68,855.33,855.68,500.0,851.2542,851.4632,851.1149,851.4632,500.0
2024-12-06 14:40:00,856.21,857.87,855.87,857.87,2116.0,851.9905,853.6424,851.6522,853.6424,2116.0
2024-12-06 14:50:00,858.0,859.37,858.0,858.23,2128.0,853.7717,855.135,853.7717,854.0006,2128.0
2024-12-06 15:00:00,857.7,857.7,857.17,857.48,913.0,853.4732,853.4732,852.9458,853.2543,913.0
2024-12-06 15:10:00,857.58,858.35,857.36,857.4,1219.0,853.3538,854.12,853.1349,853.1747,1219.0
2024-12-06 15:20:00,857.79,858.64,857.79,858.64,792.0,853.5628,854.4086,853.5628,854.4086,792.0
2024-12-06 15:30:00,859.63,859.89,859.63,859.88,223.0,855.3937,855.6524,855.3937,855.6425,223.0
2024-12-06 15:40:00,859.85,860.89,859.64,860.04,3607.0,855.6126,856.6475,855.4036,855.8017,3607.0
2024-12-06 15:50:00,859.01,862.15,858.62,859.17,40144.0,854.7767,857.9013,854.3887,854.936,40144.0
2024-12-09 09:30:00,860.0,861.68,859.0,859.59,6521.0,855.7619,857.4336,854.7668,855.3539,6521.0
2024-12-09 09:40:00,859.29,859.56,857.71,859.4,3539.0,855.0554,855.324,853.4832,855.1648,3539.0
2024-12-09 09:50:00,860.08,860.35,857.32,859.59,3901.0,855.8415,856.1101,853.0951,855.3539,3901.0
2024-12-09 10:00:00,858.32,858.7,855.3,855.3,5731.0,854.0901,854.4683,851.085,851.085,5731.0
2024-12-09 10:10:00,855.76,856.68,853.5,853.5,1483.0,851.5428,852.4582,849.2939,849.2939,1483.0
2024-12-09 10:20:00,851.17,851.25,846.04,846.44,7236.0,846.9754,847.055,841.8707,842.2687,7236.0
2024-12-09 10:30:00,847.09,847.59,841.0,841.8,4663.0,842.9155,843.413,836.8555,837.6516,4663.0
2024-12-09 10:40:00,841.65,841.84,835.11,835.59,3739.0,837.5023,837.6914,830.9945,831.4722,3739.0
2024-12-09 10:50:00,835.19,838.73,833.75,837.19,6708.0,831.0741,834.5967,829.6412,833.0643,6708.0
2024-12-09 11:00:00,836.93,838.15,832.49,834.05,6447.0,832.8056,834.0195,828.3874,829.9398,6447.0
2024-12-09 11:10:00,834.02,834.24,830.63,832.42,3303.0,829.9099,830.1288,826.5366,828.3178,3303.0
2024-12-09 11:20:00,832.84,836.04,832.8,836.04,1701.0,828.7357,831.9199,828.6959,831.9199,1701.0
2024-12-09 11:30:00,836.25,836.25,832.55,833.58,2767.0,832.1289,832.1289,828.4471,829.4721,2767.0
2024-12-09 11:40:00,833.61,834.76,832.9,833.99,2612.0,829.5019,830.6463,828.7954,829.88,2612.0
2024-12-09 11:50:00,833.99,835.27,833.49,833.95,1789.0,829.88,831.1537,829.3825,829.8402,1789.0
2024-12-09 12:00:00,833.83,833.83,831.67,832.68,4318.0,829.7208,829.7208,827.5715,828.5765,4318.0
2024-12-09 12:10:00,832.76,832.81,831.88,831.9,1905.0,828.6561,828.7059,827.7804,827.8003,1905.0
2024-12-09 12:20:00,831.22,831.3,829.6,831.01,2563.0,827.1237,827.2033,825.5117,826.9147,2563.0
2024-12-09 12:30:00,830.17,830.17,828.61,830.04,727.0,826.0789,826.0789,824.5266,825.9495,727.0
2024-12-09 12:40:00,830.86,831.89,830.86,831.84,2144.0,826.7655,827.7904,826.7655,827.7406,2144.0
2024-12-09 12:50:00,831.69,831.69,830.3,831.55,2364.0,827.5914,827.5914,826.2082,827.4521,2364.0
2024-12-09 13:00:00,831.31,832.89,830.67,832.89,1010.0,827.2133,828.7855,826.5764,828.7855,1010.0
2024-12-09 13:10:00,833.28,833.28,832.42,832.54,967.0,829.1735,829.1735,828.3178,828.4372,967.0
2024-12-09 13:20:00,832.5,832.5,830.77,832.16,2084.0,828.3974,828.3974,826.6759,828.0591,2084.0
2024-12-09 13:30:00,833.44,834.92,833.44,833.91,1445.0,829.3328,830.8055,829.3328,829.8004,1445.0
2024-12-09 13:40:00,834.2,834.2,832.93,833.34,400.0,830.089,830.089,828.8253,829.2332,400.0
2024-12-09 13:50:00,833.25,833.25,831.38,831.38,1000.0,829.1437,829.1437,827.2829,827.2829,1000.0
2024-12-09 14:00:00,831.31,833.84,831.25,833.79,2983.0,827.2133,829.7308,827.1535,829.681,2983.0
2024-12-09 14:10:00,834.14,835.12,833.36,835.11,2120.0,830.0293,831.0045,829.2532,830.9945,2120.0
2024-12-09 14:20:00,835.16,835.4,833.63,833.86,1695.0,831.0443,831.2831,829.5218,829.7507,1695.0
2024-12-09 14:30:00,833.82,834.21,832.73,832.84,4686.0,829.7109,830.099,828.6263,828.7357,4686.0
2024-12-09 14:40:00,832.97,832.97,830.74,832.4,2388.0,828.8651,828.8651,826.6461,828.2979,2388.0
2024-12-09 14:50:00,832.02,833.77,831.35,833.77,2228.0,827.9198,829.6611,827.2531,829.6611,2228.0
2024-12-09 15:00:00,832.98,833.6,832.7,833.54,1712.0,828.875,829.492,828.5964,829.4323,1712.0
2024-12-09 15:10:00,833.54,834.93,832.98,834.38,2475.0,829.4323,830.8154,828.875,830.2681,2475.0
2024-12-09 15:20:00,833.55,834.77,833.55,834.71,3013.0,829.4422,830.6562,829.4422,830.5965,3013.0
2024-12-09 15:30:00,834.34,834.77,834.22,834.61,1884.0,830.2283,830.6562,830.1089,830.497,1884.0
2024-12-09 15:40:00,834.61,835.54,834.0,835.18,7513.0,830.497,831.4224,829.89,831.0642,7513.0
2024-12-09 15:50:00,835.31,837.58,835.11,836.27,27864.0,831.1935,833.4524,830.9945,832.1488,27864.0
2024-12-10 09:30:00,797.4,797.49,782.56,787.68,73350.0,793.4704,793.5599,778.7035,783.7983,73350.0
2024-12-10 09:40:00,787.63,794.09,783.81,791.39,27480.0,783.7485,790.1767,779.9473,787.49,27480.0
2024-12-10 09:50:00,791.45,794.35,790.6,794.33,14804.0,787.5497,790.4354,786.7039,790.4155,14804.0
2024-12-10 10:00:00,793.99,795.89,791.2,794.95,29360.0,790.0772,791.9678,787.3009,791.0324,29360.0
2024-12-10 10:10:00,794.6,802.19,794.5,798.86,24829.0,790.6842,798.2368,790.5847,794.9232,24829.0
2024-12-10 10:20:00,799.51,800.01,796.05,796.05,8709.0,795.57,796.0675,792.127,792.127,8709.0
2024-12-10 10:30:00,797.9,799.64,795.84,797.29,7255.0,793.9679,795.6993,791.9181,793.3609,7255.0
2024-12-10 10:40:00,798.37,799.62,794.51,799.35,7468.0,794.4356,795.6794,790.5946,795.4108,7468.0
2024-12-10 10:50:00,799.35,801.65,798.0,798.76,19180.0,795.4108,797.6994,794.0674,794.8237,19180.0
2024-12-10 11:00:00,799.35,803.8,799.25,801.39,13744.0,795.4108,799.8388,795.3112,797.4407,13744.0
2024-12-10 11:10:00,802.55,806.31,802.3,804.05,5992.0,798.595,802.3365,798.3462,800.0876,5992.0
2024-12-10 11:20:00,804.34,806.98,803.56,806.98,7308.0,800.3762,803.0032,799.6,803.0032,7308.0
2024-12-10 11:30:00,805.05,807.36,804.12,805.66,3570.0,801.0827,803.3813,800.1572,801.6897,3570.0
2024-12-10 11:40:00,805.74,807.46,805.56,807.34,5541.0,801.7693,803.4808,801.5902,803.3614,5541.0
2024-12-10 11:50:00,806.91,808.62,806.58,808.05,4596.0,802.9335,804.6351,802.6051,804.0679,4596.0
2024-12-10 12:00:00,807.51,807.78,805.14,805.31,7428.0,803.5305,803.7992,801.1722,801.3414,7428.0
2024-12-10 12:10:00,805.89,806.29,803.16,803.44,6200.0,801.9185,802.3166,799.202,799.4806,6200.0
2024-12-10 12:20:00,803.13,803.81,801.2,802.32,4221.0,799.1721,799.8488,797.2516,798.3661,4221.0
2024-12-10 12:30:00,802.86,805.89,802.61,805.08,2790.0,798.9035,801.9185,798.6547,801.1125,2790.0
2024-12-10 12:40:00,804.99,805.92,804.24,805.25,4323.0,801.023,801.9484,800.2767,801.2817,4323.0
2024-12-10 12:50:00,805.57,805.57,802.2,802.54,4454.0,801.6001,801.6001,798.2467,798.585,4454.0
2024-12-10 13:00:00,803.19,803.63,801.23,803.13,7444.0,799.2318,799.6697,797.2815,799.1721,7444.0
2024-12-10 13:10:00,803.13,803.58,801.82,802.66,6041.0,799.1721,799.6199,797.8686,798.7044,6041.0
2024-12-10 13:20:00,802.66,802.98,801.48,801.49,5340.0,798.7044,799.0229,797.5303,797.5402,5340.0
2024-12-10 13:30:00,801.0,802.91,800.51,801.75,3659.0,797.0526,798.9532,796.565,797.7989,3659.0
2024-12-10 13:40:00,801.75,802.55,800.62,801.4,4900.0,797.7989,798.595,796.6745,797.4507,4900.0
2024-12-10 13:50:00,801.41,802.08,800.3,800.45,5754.0,797.4606,798.1273,796.3561,796.5053,5754.0
2024-12-10 14:00:00,801.09,801.33,798.45,799.07,6652.0,797.1422,797.381,794.5152,795.1321,6652.0
2024-12-10 14:10:00,799.07,799.72,798.05,798.6,6350.0,795.1321,795.7789,794.1172,794.6645,6350.0
2024-12-10 14:20:00,799.12,802.28,797.85,801.43,8447.0,795.1819,798.3263,793.9181,797.4805,8447.0
2024-12-10 14:30:00,801.53,802.21,801.53,801.71,6444.0,797.58,798.2567,797.58,797.7591,6444.0
2024-12-10 14:40:00,801.61,802.77,799.9,802.77,6528.0,797.6596,798.8139,795.958,798.8139,6528.0
2024-12-10 14:50:00,802.04,802.31,801.18,802.15,3297.0,798.0875,798.3562,797.2317,798.197,3297.0
2024-12-10 15:00:00,802.15,802.15,799.38,799.53,8994.0,798.197,798.197,795.4406,795.5899,8994.0
2024-12-10 15:10:00,799.33,799.83,795.83,796.43,8306.0,795.3909,795.8884,791.9081,792.5051,8306.0
2024-12-10 15:20:00,796.58,796.58,793.51,794.09,11303.0,792.6544,792.6544,789.5995,790.1767,11303.0
2024-12-10 15:30:00,794.09,794.69,792.71,794.69,10667.0,790.1767,790.7737,788.8035,790.7737,10667.0
2024-12-10 15:40:00,793.88,795.68,792.51,795.26,10714.0,789.9677,791.7588,788.6045,791.3409,10714.0
2024-12-10 15:50:00,796.01,798.96,795.54,796.15,36194.0,792.0872,795.0227,791.6195,792.2265,36194.0
2024-12-11 09:30:00,808.0,815.0,793.95,795.44,25375.0,804.0181,810.9836,790.0374,791.52,25375.0
2024-12-11 09:40:00,795.63,802.04,795.0,796.74,13348.0,791.7091,798.0875,791.0822,792.8136,13348.0
2024-12-11 09:50:00,797.7,802.64,795.78,796.32,12269.0,793.7689,798.6845,791.8583,792.3957,12269.0
2024-12-11 10:00:00,797.79,800.33,795.09,798.34,10836.0,793.8584,796.3859,791.1717,794.4057,10836.0
2024-12-11 10:10:00,798.24,800.96,797.23,797.78,6682.0,794.3062,797.0128,793.3012,793.8485,6682.0
2024-12-11 10:20:00,797.07,798.2,795.01,797.64,8665.0,793.142,794.2664,791.0921,793.7092,8665.0
2024-12-11 10:30:00,797.84,797.84,793.85,796.12,9708.0,793.9082,793.9082,789.9379,792.1967,9708.0
2024-12-11 10:40:00,796.75,798.91,796.09,798.91,3979.0,792.8236,794.9729,792.1668,794.9729,3979.0
2024-12-11 10:50:00,798.83,800.09,797.91,799.94,5394.0,794.8933,796.1471,793.9779,795.9978,5394.0
2024-12-11 11:00:00,799.58,800.48,798.04,799.5,5691.0,795.6396,796.5352,794.1072,795.56,5691.0
2024-12-11 11:10:00,797.61,799.49,797.46,797.99,1767.0,793.6793,795.5501,793.5301,794.0575,1767.0
2024-12-11 11:20:00,798.2,799.37,797.72,799.37,8814.0,794.2664,795.4307,793.7888,795.4307,8814.0
2024-12-11 11:30:00,798.55,800.32,797.67,800.19,4749.0,794.6147,796.376,793.739,796.2466,4749.0
2024-12-11 11:40:00,800.22,801.37,799.16,799.16,4220.0,796.2765,797.4208,795.2217,795.2217,4220.0
2024-12-11 11:50:00,800.15,801.24,798.25,801.24,3214.0,796.2068,797.2914,794.3162,797.2914,3214.0
2024-12-11 12:00:00,800.24,800.24,798.93,799.5,1734.0,796.2964,796.2964,794.9928,795.56,1734.0
2024-12-11 12:10:00,800.1,800.1,797.79,797.79,2000.0,796.1571,796.1571,793.8584,793.8584,2000.0
2024-12-11 12:20:00,797.98,799.67,797.98,798.33,2156.0,794.0475,795.7292,794.0475,794.3958,2156.0
2024-12-11 12:30:00,798.33,799.1,797.0,797.13,3103.0,794.3958,795.162,793.0723,793.2017,3103.0
2024-12-11 12:40:00,798.09,799.09,797.0,798.0,3516.0,794.157,795.152,793.0723,794.0674,3516.0
2024-12-11 12:50:00,797.91,799.46,797.9,799.46,1458.0,793.9779,795.5202,793.9679,795.5202,1458.0
2024-12-11 13:00:00,799.46,799.98,798.57,798.57,1940.0,795.5202,796.0376,794.6346,794.6346,1940.0
2024-12-11 13:10:00,798.67,799.42,798.5,799.05,4950.0,794.7341,795.4804,794.5649,795.1122,4950.0
2024-12-11 13:20:00,798.59,800.71,798.53,800.71,4017.0,794.6545,796.7641,794.5948,796.7641,4017.0
2024-12-11 13:30:00,801.58,801.7,800.7,801.7,3606.0,797.6298,797.7492,796.7541,797.7492,3606.0
2024-12-11 13:40:00,802.15,802.37,800.52,800.52,5673.0,798.197,798.4159,796.575,796.575,5673.0
2024-12-11 13:50:00,800.52,800.88,799.2,800.39,2683.0,796.575,796.9332,795.2615,796.4456,2683.0
2024-12-11 14:00:00,800.56,802.58,800.54,802.58,3609.0,796.6148,798.6248,796.5949,798.6248,3609.0
2024-12-11 14:10:00,801.91,803.7,801.73,803.53,1887.0,797.9581,799.7393,797.779,799.5702,1887.0
2024-12-11 14:20:00,802.86,803.34,802.64,803.05,2310.0,798.9035,799.3811,798.6845,799.0925,2310.0
2024-12-11 14:30:00,802.9,802.98,802.46,802.92,1938.0,798.9433,799.0229,798.5054,798.9632,1938.0
2024-12-11 14:40:00,802.71,802.87,801.17,801.17,2929.0,798.7542,798.9134,797.2218,797.2218,2929.0
2024-12-11 14:50:00,801.58,802.68,800.44,802.46,3227.0,797.6298,798.7243,796.4954,798.5054,3227.0
2024-12-11 15:00:00,802.3,802.3,798.64,799.67,3567.0,798.3462,798.3462,794.7043,795.7292,3567.0
2024-12-11 15:10:00,799.17,800.27,797.63,797.63,2854.0,795.2316,796.3262,793.6992,793.6992,2854.0
2024-12-11 15:20:00,797.84,797.85,795.7,795.7,6967.0,793.9082,793.9181,791.7787,791.7787,6967.0
2024-12-11 15:30:00,796.42,796.71,795.25,796.0,5882.0,792.4952,792.7838,791.331,792.0773,5882.0
2024-12-11 15:40:00,795.58,796.77,795.58,796.31,6254.0,791.6593,792.8435,791.6593,792.3857,6254.0
2024-12-11 15:50:00,797.09,797.91,796.34,796.92,15903.0,793.1619,793.9779,792.4156,792.9927,15903.0
2024-12-12 09:30:00,798.47,801.13,795.06,797.13,7845.0,794.5351,797.182,791.1419,793.2017,7845.0
2024-12-12 09:40:00,796.14,799.1,795.28,796.42,4556.0,792.2166,795.162,791.3608,792.4952,4556.0
2024-12-12 09:50:00,796.0,797.56,795.24,796.22,5121.0,792.0773,793.6296,791.321,792.2962,5121.0
2024-12-12 10:00:00,796.44,796.65,791.75,792.79,7118.0,792.5151,792.7241,787.8482,788.8831,7118.0
2024-12-12 10:10:00,793.58,793.58,791.74,793.22,3064.0,789.6692,789.6692,787.8383,789.311,3064.0
2024-12-12 10:20:00,793.57,793.57,791.75,791.99,2848.0,789.6592,789.6592,787.8482,788.087,2848.0
2024-12-12 10:30:00,792.18,792.48,788.15,788.15,2976.0,788.2761,788.5746,784.2659,784.2659,2976.0
2024-12-12 10:40:00,787.62,788.77,785.54,785.61,3962.0,783.7386,784.8829,781.6688,781.7385,3962.0
2024-12-12 10:50:00,785.28,787.08,784.48,787.08,3676.0,781.4101,783.2012,780.614,783.2012,3676.0
2024-12-12 11:00:00,787.32,791.32,787.32,788.02,7396.0,783.44,787.4203,783.44,784.1366,7396.0
2024-12-12 11:10:00,788.14,789.84,787.41,789.7,1952.0,784.256,785.9476,783.5296,785.8083,1952.0
2024-12-12 11:20:00,789.6,791.62,789.03,789.03,2434.0,785.7088,787.7188,785.1416,785.1416,2434.0
2024-12-12 11:30:00,789.03,790.0,787.93,788.76,2763.0,785.1416,786.1068,784.047,784.8729,2763.0
2024-12-12 11:40:00,788.39,789.28,788.17,788.63,950.0,784.5048,785.3904,784.2858,784.7436,950.0
2024-12-12 11:50:00,788.65,788.76,787.98,787.98,1166.0,784.7635,784.8729,784.0968,784.0968,1166.0
2024-12-12 12:00:00,789.23,790.08,788.98,789.96,3184.0,785.3406,786.1864,785.0919,786.067,3184.0
2024-12-12 12:10:00,789.79,792.43,789.65,792.32,2100.0,785.8979,788.5249,785.7586,788.4154,2100.0
2024-12-12 12:20:00,792.32,792.32,789.75,789.76,1422.0,788.4154,788.4154,785.8581,785.868,1422.0
2024-12-12 12:30:00,790.69,790.69,789.99,790.0,910.0,786.7934,786.7934,786.0969,786.1068,910.0
2024-12-12 12:40:00,789.6,789.99,789.5,789.5,1030.0,785.7088,786.0969,785.6093,785.6093,1030.0
2024-12-12 12:50:00,789.74,789.98,789.06,789.98,1717.0,785.8481,786.0869,785.1715,786.0869,1717.0
2024-12-12 13:00:00,789.76,789.76,789.01,789.15,1201.0,785.868,785.868,785.1217,785.261,1201.0
2024-12-12 13:10:00,788.6,789.42,788.4,789.42,3546.0,784.7137,785.5297,784.5147,785.5297,3546.0
2024-12-12 13:20:00,789.19,789.65,786.77,789.06,9681.0,785.3008,785.7586,782.8927,785.1715,9681.0
2024-12-12 13:30:00,789.06,789.41,788.56,788.76,930.0,785.1715,785.5197,784.6739,784.8729,930.0
2024-12-12 13:40:00,788.82,788.82,787.12,787.13,1709.0,784.9326,784.9326,783.241,783.251,1709.0
2024-12-12 13:50:00,787.96,787.96,786.34,787.59,3411.0,784.0769,784.0769,782.4649,783.7087,3411.0
2024-12-12 14:00:00,787.04,787.44,787.0,787.44,500.0,783.1614,783.5594,783.1216,783.5594,500.0
2024-12-12 14:10:00,787.5,787.51,785.49,785.75,2924.0,783.6192,783.6291,781.6191,781.8778,2924.0
2024-12-12 14:20:00,785.49,785.49,784.5,784.5,1984.0,781.6191,781.6191,780.6339,780.6339,1984.0
2024-12-12 14:30:00,784.3,785.22,783.62,784.51,4844.0,780.4349,781.3504,779.7583,780.6439,4844.0
2024-12-12 14:40:00,784.0,784.39,784.0,784.01,1691.0,780.1364,780.5245,780.1364,780.1464,1691.0
2024-12-12 14:50:00,783.9,786.22,783.6,786.17,3091.0,780.0369,782.3455,779.7384,782.2957,3091.0
2024-12-12 15:00:00,787.14,787.27,785.36,786.62,2396.0,783.2609,783.3903,781.4897,782.7435,2396.0
2024-12-12 15:10:00,786.22,787.06,786.2,786.34,2337.0,782.3455,783.1813,782.3256,782.4649,2337.0
2024-12-12 15:20:00,786.54,786.54,785.02,785.38,2880.0,782.6639,782.6639,781.1514,781.5096,2880.0
2024-12-12 15:30:00,784.63,786.04,784.15,784.65,5704.0,780.7633,782.1663,780.2857,780.7832,5704.0
2024-12-12 15:40:00,784.15,786.9,783.84,785.11,6495.0,780.2857,783.0221,779.9772,781.2409,6495.0
2024-12-12 15:50:00,784.86,786.6,784.75,786.02,24907.0,780.9922,782.7236,780.8827,782.1464,24907.0
2024-12-13 09:30:00,786.55,788.0,783.67,786.21,4509.0,782.6738,784.1167,779.808,782.3355,4509.0
2024-12-13 09:40:00,788.03,788.06,784.47,786.63,1701.0,784.1465,784.1764,780.6041,782.7534,1701.0
2024-12-13 09:50:00,786.16,786.26,782.86,785.48,4711.0,782.2858,782.3853,779.002,781.6091,4711.0
2024-12-13 10:00:00,785.55,785.94,782.01,783.04,1991.0,781.6788,782.0668,778.1562,779.1811,1991.0
2024-12-13 10:10:00,782.02,783.22,780.38,783.22,6865.0,778.1662,779.3602,776.5342,779.3602,6865.0
2024-12-13 10:20:00,783.18,783.18,780.85,781.98,3917.0,779.3204,779.3204,777.0019,778.1264,3917.0
2024-12-13 10:30:00,782.18,782.18,780.32,781.0,4413.0,778.3254,778.3254,776.4745,777.1512,4413.0
2024-12-13 10:40:00,780.86,781.05,777.06,778.28,9131.0,777.0119,777.2009,773.2306,774.4446,9131.0
2024-12-13 10:50:00,779.22,780.47,777.28,779.18,6185.0,775.38,776.6238,773.4495,775.3402,6185.0
2024-12-13 11:00:00,778.58,780.08,778.04,780.01,3552.0,774.7431,776.2357,774.2058,776.1661,3552.0
2024-12-13 11:10:00,780.49,780.74,779.77,780.15,741.0,776.6437,776.8925,775.9272,776.3054,741.0
2024-12-13 11:20:00,780.16,781.16,779.79,779.97,3028.0,776.3153,777.3104,775.9471,776.1263,3028.0
2024-12-13 11:30:00,780.16,780.2,777.85,778.79,3459.0,776.3153,776.3551,774.0167,774.9521,3459.0
2024-12-13 11:40:00,778.78,778.78,776.05,776.7,2731.0,774.9421,774.9421,772.2256,772.8724,2731.0
2024-12-13 11:50:00,777.08,777.44,776.28,777.16,4037.0,773.2505,773.6087,772.4544,773.3301,4037.0
2024-12-13 12:00:00,777.33,777.33,775.99,776.62,4285.0,773.4993,773.4993,772.1659,772.7928,4285.0
2024-12-13 12:10:00,777.26,777.26,776.0,776.0,724.0,773.4296,773.4296,772.1758,772.1758,724.0
2024-12-13 12:20:00,776.0,776.33,775.52,775.52,3629.0,772.1758,772.5042,771.6982,771.6982,3629.0
2024-12-13 12:30:00,775.48,776.33,774.65,774.65,1523.0,771.6584,772.5042,770.8325,770.8325,1523.0
2024-12-13 12:40:00,774.29,776.55,774.27,775.95,6415.0,770.4743,772.7231,770.4543,772.1261,6415.0
2024-12-13 12:50:00,775.67,776.76,775.66,776.0,744.0,771.8475,772.9321,771.8375,772.1758,744.0
2024-12-13 13:00:00,776.1,776.1,775.18,775.41,600.0,772.2753,772.2753,771.3599,771.5887,600.0
2024-12-13 13:10:00,775.34,777.04,775.29,776.56,4438.0,771.5191,773.2107,771.4693,772.7331,4438.0
2024-12-13 13:20:00,776.56,778.2,776.56,778.07,1968.0,772.7331,774.365,772.7331,774.2356,1968.0
2024-12-13 13:30:00,778.07,778.07,777.52,777.52,500.0,774.2356,774.2356,773.6883,773.6883,500.0
2024-12-13 13:40:00,777.75,778.72,777.59,777.82,2177.0,773.9172,774.8824,773.758,773.9869,2177.0
2024-12-13 13:50:00,778.61,778.63,777.32,777.69,1825.0,774.773,774.7929,773.4893,773.8575,1825.0
2024-12-13 14:00:00,777.48,778.48,776.83,778.48,5904.0,773.6485,774.6436,773.0017,774.6436,5904.0
2024-12-13 14:10:00,779.06,779.06,778.08,778.08,1435.0,775.2207,775.2207,774.2456,774.2456,1435.0
2024-12-13 14:20:00,778.35,778.46,777.22,777.3,4380.0,774.5142,774.6237,773.3898,773.4694,4380.0
2024-12-13 14:30:00,777.29,778.74,777.28,778.39,3561.0,773.4595,774.9023,773.4495,774.554,3561.0
2024-12-13 14:40:00,779.08,779.54,777.49,777.49,4297.0,775.2406,775.6984,773.6585,773.6585,4297.0
2024-12-13 14:50:00,777.99,778.48,777.44,778.48,1050.0,774.156,774.6436,773.6087,774.6436,1050.0
2024-12-13 15:00:00,777.96,778.1,777.64,777.64,2006.0,774.1262,774.2655,773.8077,773.8077,2006.0
2024-12-13 15:10:00,776.84,777.07,776.59,776.72,1200.0,773.0117,773.2406,772.7629,772.8923,1200.0
2024-12-13 15:20:00,776.59,778.61,776.54,777.83,4443.0,772.7629,774.773,772.7132,773.9968,4443.0
2024-12-13 15:30:00,777.22,778.13,776.72,777.84,6312.0,773.3898,774.2953,772.8923,774.0068,6312.0
2024-12-13 15:40:00,777.92,778.81,777.07,778.81,2094.0,774.0864,774.972,773.2406,774.972,2094.0
2024-12-13 15:50:00,778.76,778.95,777.1,778.1,15093.0,774.9222,775.1113,773.2704,774.2655,15093.0
2024-12-16 09:30:00,780.08,781.09,776.85,778.93,6072.0,776.2357,777.2407,773.0216,775.0914,6072.0
2024-12-16 09:40:00,777.12,780.99,776.79,780.73,2667.0,773.2903,777.1412,772.9619,776.8825,2667.0
2024-12-16 09:50:00,780.63,780.87,778.91,780.36,1631.0,776.783,777.0218,775.0715,776.5143,1631.0
2024-12-16 10:00:00,780.14,784.76,779.9,784.22,6762.0,776.2954,780.8927,776.0566,780.3553,6762.0
2024-12-16 10:10:00,784.24,785.12,782.14,783.59,13767.0,780.3752,781.2509,778.2856,779.7284,13767.0
2024-12-16 10:20:00,783.54,784.69,782.8,784.69,3536.0,779.6787,780.823,778.9423,780.823,3536.0
2024-12-16 10:30:00,785.37,785.92,785.22,785.88,1505.0,781.4996,782.0469,781.3504,782.0071,1505.0
2024-12-16 10:40:00,785.38,786.94,784.83,786.4,4924.0,781.5096,783.0619,780.9623,782.5246,4924.0
2024-12-16 10:50:00,786.57,788.42,784.76,784.76,2551.0,782.6937,784.5346,780.8927,780.8927,2551.0
2024-12-16 11:00:00,784.76,785.92,782.87,784.18,3622.0,780.8927,782.0469,779.012,780.3155,3622.0
2024-12-16 11:10:00,784.45,785.79,784.33,784.33,3775.0,780.5842,781.9176,780.4648,780.4648,3775.0
2024-12-16 11:20:00,784.7,785.22,784.01,784.01,1910.0,780.833,781.3504,780.1464,780.1464,1910.0
2024-12-16 11:30:00,783.9,783.9,783.5,783.54,1400.0,780.0369,780.0369,779.6389,779.6787,1400.0
2024-12-16 11:40:00,783.54,783.54,781.53,783.04,11933.0,779.6787,779.6787,777.6786,779.1811,11933.0
2024-12-16 11:50:00,782.07,783.02,779.97,779.97,3543.0,778.2159,779.1612,776.1263,776.1263,3543.0
2024-12-16 12:00:00,779.97,780.0,776.95,778.02,3408.0,776.1263,776.1561,773.1211,774.1859,3408.0
2024-12-16 12:10:00,778.14,779.85,776.76,776.81,5307.0,774.3053,776.0069,772.9321,772.9818,5307.0
2024-12-16 12:20:00,776.98,777.02,774.9,774.9,1304.0,773.151,773.1908,771.0812,771.0812,1304.0
2024-12-16 12:30:00,775.21,775.97,773.0,774.13,12508.0,771.3897,772.146,769.1906,770.315,12508.0
2024-12-16 12:40:00,774.22,775.52,773.74,773.86,4312.0,770.4046,771.6982,769.927,770.0464,4312.0
2024-12-16 12:50:00,774.07,774.07,773.0,773.62,2810.0,770.2553,770.2553,769.1906,769.8076,2810.0
2024-12-16 13:00:00,773.84,774.73,771.47,771.47,10019.0,770.0265,770.9121,767.6681,767.6681,10019.0
2024-12-16 13:10:00,771.58,773.23,770.74,773.23,12897.0,767.7776,769.4195,766.9417,769.4195,12897.0
2024-12-16 13:20:00,772.48,773.89,771.27,771.6,2748.0,768.6732,770.0762,767.4691,767.7975,2748.0
2024-12-16 13:30:00,770.93,771.31,770.91,771.1,900.0,767.1308,767.5089,767.1109,767.3,900.0
2024-12-16 13:40:00,771.35,773.04,771.23,773.04,2049.0,767.5487,769.2304,767.4293,769.2304,2049.0
2024-12-16 13:50:00,772.56,773.11,771.45,771.84,1360.0,768.7528,769.3001,767.6482,768.0363,1360.0
2024-12-16 14:00:00,770.8,771.64,769.39,769.54,3638.0,767.0015,767.8373,765.5984,765.7477,3638.0
2024-12-16 14:10:00,770.89,770.91,768.59,769.83,4633.0,767.091,767.1109,764.8023,766.0362,4633.0
2024-12-16 14:20:00,769.63,770.76,769.27,769.77,1442.0,765.8372,766.9616,765.479,765.9765,1442.0
2024-12-16 14:30:00,769.09,770.07,768.87,769.37,800.0,765.2999,766.275,765.081,765.5785,800.0
2024-12-16 14:40:00,769.93,769.93,768.52,768.52,1991.0,766.1357,766.1357,764.7327,764.7327,1991.0
2024-12-16 14:50:00,769.02,770.63,769.02,770.03,4388.0,765.2302,766.8323,765.2302,766.2352,4388.0
2024-12-16 15:00:00,769.69,770.55,769.31,769.58,4066.0,765.8969,766.7527,765.5188,765.7875,4066.0
2024-12-16 15:10:00,769.7,770.55,769.67,770.27,5202.0,765.9069,766.7527,765.877,766.4741,5202.0
2024-12-16 15:20:00,770.05,770.26,768.89,769.3,6616.0,766.2551,766.4641,765.1009,765.5088,6616.0
2024-12-16 15:30:00,768.91,769.38,766.81,767.14,10318.0,765.1208,765.5884,763.0311,763.3595,10318.0
2024-12-16 15:40:00,767.14,767.3,765.5,766.17,14595.0,763.3595,763.5187,761.7276,762.3943,14595.0
2024-12-16 15:50:00,765.88,766.98,764.45,765.19,30116.0,762.1057,763.2003,760.6827,761.4191,30116.0
2024-12-17 09:30:00,759.12,762.28,752.0,759.82,11948.0,755.379,758.5234,748.2941,756.0756,11948.0
2024-12-17 09:40:00,759.24,759.44,756.43,759.44,500.0,755.4984,755.6974,752.7023,755.6974,500.0
2024-12-17 09:50:00,761.65,761.73,757.15,759.71,5399.0,757.8965,757.9761,753.4187,755.9661,5399.0
2024-12-17 10:00:00,758.93,759.32,756.34,757.91,10499.0,755.1899,755.578,752.6127,754.175,10499.0
2024-12-17 10:10:00,756.0,756.28,753.0,753.62,10536.0,752.2744,752.553,749.2892,749.9061,10536.0
2024-12-17 10:20:00,752.44,754.92,752.0,753.08,9280.0,748.7319,751.1997,748.2941,749.3688,9280.0
2024-12-17 10:30:00,752.18,753.98,751.78,752.56,6319.0,748.4732,750.2643,748.0752,748.8513,6319.0
2024-12-17 10:40:00,752.56,753.61,751.67,752.0,3746.0,748.8513,749.8962,747.9657,748.2941,3746.0
2024-12-17 10:50:00,751.83,752.96,751.72,752.5,2511.0,748.1249,749.2494,748.0155,748.7916,2511.0
2024-12-17 11:00:00,752.84,754.9,752.66,754.52,6726.0,749.13,751.1798,748.9508,750.8017,6726.0
2024-12-17 11:10:00,754.87,756.49,753.83,756.49,2300.0,751.15,752.762,750.1151,752.762,2300.0
2024-12-17 11:20:00,755.47,756.6,755.13,756.6,2000.0,751.747,752.8714,751.4087,752.8714,2000.0
2024-12-17 11:30:00,757.99,758.29,756.31,757.85,4384.0,754.2546,754.5531,752.5829,754.1153,4384.0
2024-12-17 11:40:00,757.37,758.07,756.61,757.39,3193.0,753.6376,754.3342,752.8814,753.6575,3193.0
2024-12-17 11:50:00,758.14,758.6,757.44,757.98,1305.0,754.4038,754.8616,753.7073,754.2446,1305.0
2024-12-17 12:00:00,757.98,758.23,756.16,756.16,1142.0,754.2446,754.4934,752.4336,752.4336,1142.0
2024-12-17 12:10:00,756.82,757.66,756.16,757.09,2499.0,753.0903,753.9262,752.4336,753.359,2499.0
2024-12-17 12:20:00,756.72,758.14,756.39,756.39,1562.0,752.9908,754.4038,752.6625,752.6625,1562.0
2024-12-17 12:30:00,755.83,757.42,755.27,755.85,2271.0,752.1052,753.6874,751.548,752.1251,2271.0
2024-12-17 12:40:00,755.85,756.49,754.7,754.75,2216.0,752.1251,752.762,750.9808,751.0305,2216.0
2024-12-17 12:50:00,755.86,755.86,754.38,754.38,2669.0,752.1351,752.1351,750.6624,750.6624,2669.0
2024-12-17 13:00:00,754.16,754.83,754.16,754.34,1000.0,750.4435,751.1102,750.4435,750.6226,1000.0
2024-12-17 13:10:00,754.73,755.4,754.02,755.4,2100.0,751.0106,751.6773,750.3041,751.6773,2100.0
2024-12-17 13:20:00,754.59,755.16,754.53,754.69,800.0,750.8713,751.4385,750.8116,750.9708,800.0
2024-12-17 13:30:00,754.05,755.6,753.13,753.98,3839.0,750.334,751.8764,749.4185,750.2643,3839.0
2024-12-17 13:40:00,754.1,756.81,753.84,755.87,9528.0,750.3837,753.0804,750.125,752.145,9528.0
2024-12-17 13:50:00,756.26,756.85,754.93,756.5,1200.0,752.5331,753.1202,751.2097,752.7719,1200.0
2024-12-17 14:00:00,754.96,755.15,754.53,754.78,1500.0,751.2395,751.4286,750.8116,751.0604,1500.0
2024-12-17 14:10:00,754.96,754.96,754.29,754.29,300.0,751.2395,751.2395,750.5728,750.5728,300.0
2024-12-17 14:20:00,754.93,754.93,753.53,754.3,2188.0,751.2097,751.2097,749.8166,750.5828,2188.0
2024-12-17 14:30:00,753.93,755.36,753.54,754.5,2676.0,750.2146,751.6375,749.8265,750.7818,2676.0
2024-12-17 14:40:00,754.41,754.49,753.77,753.77,1502.0,750.6922,750.7718,750.0554,750.0554,1502.0
2024-12-17 14:50:00,753.56,754.1,753.1,754.03,3702.0,749.8464,750.3837,749.3887,750.3141,3702.0
2024-12-17 15:00:00,754.03,754.14,753.18,753.18,1980.0,750.3141,750.4236,749.4683,749.4683,1980.0
2024-12-17 15:10:00,753.89,755.14,753.41,755.14,3600.0,750.1748,751.4186,749.6971,751.4186,3600.0
2024-12-17 15:20:00,755.17,755.21,753.98,754.86,1515.0,751.4485,751.4883,750.2643,751.14,1515.0
2024-12-17 15:30:00,754.27,756.34,753.96,755.9,3494.0,750.5529,752.6127,750.2444,752.1749,3494.0
2024-12-17 15:40:00,756.37,758.21,756.01,757.92,8058.0,752.6426,754.4735,752.2843,754.1849,8058.0
2024-12-17 15:50:00,758.09,760.24,757.76,758.34,25072.0,754.3541,756.4935,754.0257,754.6029,25072.0
2024-12-18 09:30:00,760.64,760.88,755.16,758.32,12378.0,756.8915,757.1303,751.4385,754.583,12378.0
2024-12-18 09:40:00,757.09,761.2,757.09,758.84,6538.0,753.359,757.4488,753.359,755.1004,6538.0
2024-12-18 09:50:00,760.36,760.73,757.71,759.59,4285.0,756.6129,756.9811,753.976,755.8467,4285.0
2024-12-18 10:00:00,759.66,760.0,756.92,756.92,2260.0,755.9163,756.2547,753.1899,753.1899,2260.0
2024-12-18 10:10:00,756.87,759.75,755.11,757.54,6957.0,753.1401,756.0059,751.3888,753.8068,6957.0
2024-12-18 10:20:00,757.06,757.89,754.12,754.13,2886.0,753.3292,754.1551,750.4037,750.4136,2886.0
2024-12-18 10:30:00,755.85,759.22,755.23,758.37,7593.0,752.1251,755.4785,751.5082,754.6327,7593.0
2024-12-18 10:40:00,757.86,758.91,756.68,758.91,3152.0,754.1252,755.17,752.951,755.17,3152.0
2024-12-18 10:50:00,759.51,761.74,759.3,761.1,2000.0,755.7671,757.9861,755.5581,757.3493,2000.0
2024-12-18 11:00:00,761.55,761.93,759.43,759.76,2152.0,757.797,758.1752,755.6875,756.0159,2152.0
2024-12-18 11:10:00,759.43,759.43,757.41,757.41,900.0,755.6875,755.6875,753.6774,753.6774,900.0
2024-12-18 11:20:00,757.14,757.59,756.23,757.18,1440.0,753.4088,753.8565,752.5033,753.4486,1440.0
2024-12-18 11:30:00,756.32,758.42,755.93,758.42,1809.0,752.5928,754.6825,752.2047,754.6825,1809.0
2024-12-18 11:40:00,757.0,757.99,756.56,757.99,2100.0,753.2695,754.2546,752.8316,754.2546,2100.0
2024-12-18 11:50:00,757.99,758.49,757.25,758.34,1159.0,754.2546,754.7521,753.5182,754.6029,1159.0
2024-12-18 12:00:00,757.26,757.8,756.84,757.0,2201.0,753.5282,754.0655,753.1102,753.2695,2201.0
2024-12-18 12:10:00,756.05,759.27,756.05,759.27,602.0,752.3241,755.5283,752.3241,755.5283,602.0
2024-12-18 12:20:00,760.56,760.56,758.6,758.6,1021.0,756.8119,756.8119,754.8616,754.8616,1021.0
2024-12-18 12:30:00,758.64,759.86,758.62,758.98,1030.0,754.9014,756.1154,754.8815,755.2397,1030.0
2024-12-18 12:40:00,759.79,759.87,759.07,759.8,1326.0,756.0457,756.1253,755.3293,756.0557,1326.0
2024-12-18 12:50:00,759.75,759.88,757.18,759.71,2654.0,756.0059,756.1353,753.4486,755.9661,2654.0
2024-12-18 13:00:00,759.73,760.84,759.21,760.84,3003.0,755.986,757.0905,755.4686,757.0905,3003.0
2024-12-18 13:10:00,760.69,760.76,759.7,759.9,1507.0,756.9413,757.0109,755.9562,756.1552,1507.0
2024-12-18 13:20:00,760.68,760.82,760.34,760.63,918.0,756.9313,757.0706,756.593,756.8816,918.0
2024-12-18 13:30:00,760.15,761.8,760.15,761.14,1745.0,756.4039,758.0458,756.4039,757.3891,1745.0
2024-12-18 13:40:00,761.12,761.19,759.83,761.16,1325.0,757.3692,757.4388,756.0855,757.409,1325.0
2024-12-18 13:50:00,760.32,761.19,760.32,761.19,1328.0,756.5731,757.4388,756.5731,757.4388,1328.0
2024-12-18 14:00:00,760.91,763.07,752.11,752.32,8727.0,757.1602,759.3095,748.4036,748.6125,8727.0
2024-12-18 14:10:00,752.48,752.51,746.3,748.06,13683.0,748.7717,748.8016,742.6222,744.3735,13683.0
2024-12-18 14:20:00,748.52,750.37,747.01,749.12,5787.0,744.8312,746.6721,743.3287,745.4283,5787.0
2024-12-18 14:30:00,749.28,751.26,746.51,747.21,12708.0,745.5875,747.5577,742.8312,743.5277,12708.0
2024-12-18 14:40:00,747.31,748.43,741.29,744.56,7189.0,743.6272,744.7417,737.6369,740.8908,7189.0
2024-12-18 14:50:00,745.06,745.79,740.37,740.74,7425.0,741.3883,742.1147,736.7214,737.0896,7425.0
2024-12-18 15:00:00,740.87,741.86,738.34,740.77,7075.0,737.2189,738.2041,734.7014,737.1194,7075.0
2024-12-18 15:10:00,740.27,740.27,734.89,734.89,9923.0,736.6219,736.6219,731.2684,731.2684,9923.0
2024-12-18 15:20:00,735.7,738.56,732.34,733.37,13237.0,732.0744,734.9203,728.731,729.7559,13237.0
2024-12-18 15:30:00,733.89,734.91,730.05,730.62,6707.0,730.2733,731.2883,726.4523,727.0195,6707.0
2024-12-18 15:40:00,729.73,729.73,722.97,727.52,14809.0,726.1338,726.1338,719.4072,723.9347,14809.0
2024-12-18 15:50:00,727.5,728.42,723.5,723.51,21754.0,723.9148,724.8303,719.9345,719.9445,21754.0
2024-12-19 09:30:00,735.57,739.98,728.9,733.61,15677.0,731.9451,736.3333,725.3079,729.9947,15677.0
2024-12-19 09:40:00,734.89,735.0,731.9,731.9,5554.0,731.2684,731.3779,728.2932,728.2932,5554.0
2024-12-19 09:50:00,730.28,731.45,729.11,730.1,4966.0,726.6811,727.8454,725.5169,726.502,4966.0
2024-12-19 10:00:00,729.52,729.52,723.52,724.34,4565.0,725.9249,725.9249,719.9544,720.7704,4565.0
2024-12-19 10:10:00,724.49,725.68,721.5,722.32,3937.0,720.9197,722.1038,717.9444,718.7604,3937.0
2024-12-19 10:20:00,722.32,723.35,719.31,720.66,4086.0,718.7604,719.7853,715.7652,717.1085,4086.0
2024-12-19 10:30:00,720.78,720.91,716.5,717.0,8769.0,717.228,717.3573,712.969,713.4666,8769.0
2024-12-19 10:40:00,716.82,718.7,714.8,716.8,9756.0,713.2875,715.1582,711.2774,713.2676,9756.0
2024-12-19 10:50:00,717.49,719.42,715.94,718.28,2948.0,713.9542,715.8747,712.4118,714.7403,2948.0
2024-12-19 11:00:00,717.12,717.48,714.86,715.61,4253.0,713.586,713.9442,711.3371,712.0834,4253.0
2024-12-19 11:10:00,715.47,716.66,713.9,716.18,6674.0,711.9441,713.1283,710.3819,712.6506,6674.0
2024-12-19 11:20:00,716.37,720.01,716.37,720.01,6647.0,712.8397,716.4617,712.8397,716.4617,6647.0
2024-12-19 11:30:00,720.16,722.02,719.0,722.02,3120.0,716.611,718.4618,715.4567,718.4618,3120.0
2024-12-19 11:40:00,721.1,721.1,719.72,721.01,1333.0,717.5464,717.5464,716.1732,717.4568,1333.0
2024-12-19 11:50:00,721.63,721.63,718.96,720.22,3627.0,718.0738,718.0738,715.4169,716.6707,3627.0
2024-12-19 12:00:00,719.46,719.46,717.41,718.0,3603.0,715.9145,715.9145,713.8746,714.4617,3603.0
2024-12-19 12:10:00,717.83,717.83,717.12,717.21,1612.0,714.2925,714.2925,713.586,713.6755,1612.0
2024-12-19 12:20:00,717.78,717.78,715.58,716.13,3479.0,714.2427,714.2427,712.0536,712.6009,3479.0
2024-12-19 12:30:00,716.51,716.58,714.71,716.02,5650.0,712.979,713.0486,711.1879,712.4914,5650.0
2024-12-19 12:40:00,715.29,715.29,714.65,714.65,900.0,711.765,711.765,711.1282,711.1282,900.0
2024-12-19 12:50:00,713.02,715.28,713.02,713.58,8325.0,709.5062,711.7551,709.5062,710.0634,8325.0
2024-12-19 13:00:00,713.5,714.65,710.87,712.5,2700.0,709.9838,711.1282,707.3668,708.9888,2700.0
2024-12-19 13:10:00,712.73,713.87,712.68,713.87,1568.0,709.2176,710.352,709.1679,710.352,1568.0
2024-12-19 13:20:00,713.31,714.11,712.16,713.86,3319.0,709.7948,710.5908,708.6504,710.3421,3319.0
2024-12-19 13:30:00,713.93,714.16,712.48,712.71,3232.0,710.4117,710.6406,708.9689,709.1977,3232.0
2024-12-19 13:40:00,712.98,714.64,712.98,714.59,3088.0,709.4664,711.1182,709.4664,711.0685,3088.0
2024-12-19 13:50:00,714.23,715.5,713.88,715.17,6095.0,710.7102,711.974,710.362,711.6456,6095.0
2024-12-19 14:00:00,715.03,715.73,713.2,715.4,7154.0,711.5063,712.2028,709.6853,711.8745,7154.0
2024-12-19 14:10:00,714.41,714.41,712.23,713.13,4662.0,710.8893,710.8893,708.7201,709.6157,4662.0
2024-12-19 14:20:00,713.13,713.83,712.43,712.92,2171.0,709.6157,710.3122,708.9191,709.4067,2171.0
2024-12-19 14:30:00,712.92,712.92,711.78,711.8,2493.0,709.4067,709.4067,708.2723,708.2922,2493.0
2024-12-19 14:40:00,711.81,712.85,710.54,712.85,5574.0,708.3022,709.337,707.0384,709.337,5574.0
2024-12-19 14:50:00,712.87,713.61,711.17,711.17,10253.0,709.3569,710.0933,707.6653,707.6653,10253.0
2024-12-19 15:00:00,712.27,712.36,711.18,712.36,3873.0,708.7599,708.8494,707.6753,708.8494,3873.0
2024-12-19 15:10:00,712.36,713.76,711.68,713.76,4663.0,708.8494,710.2425,708.1728,710.2425,4663.0
2024-12-19 15:20:00,713.2,715.12,713.2,713.84,11097.0,709.6853,711.5958,709.6853,710.3222,11097.0
2024-12-19 15:30:00,713.83,713.94,710.21,712.98,8814.0,710.3122,710.4217,706.71,709.4664,8814.0
2024-12-19 15:40:00,712.75,713.96,712.08,712.72,11994.0,709.2375,710.4416,708.5708,709.2077,11994.0
2024-12-19 15:50:00,712.38,712.48,709.92,710.93,34637.0,708.8693,708.9689,706.4215,707.4265,34637.0
2024-12-20 09:30:00,704.49,710.63,700.48,710.63,76602.0,701.0182,707.128,697.028,707.128,76602.0
2024-12-20 09:40:00,709.98,710.5,706.76,707.63,13547.0,706.4812,706.9986,703.277,704.1428,13547.0
2024-12-20 09:50:00,707.63,710.96,705.65,706.4,5489.0,704.1428,707.4563,702.1725,702.9188,5489.0
2024-12-20 10:00:00,706.94,709.19,706.52,706.68,6515.0,703.4562,705.6951,703.0382,703.1974,6515.0
2024-12-20 10:10:00,706.68,714.4,706.68,714.4,6801.0,703.1974,710.8794,703.1974,710.8794,6801.0
2024-12-20 10:20:00,714.81,716.73,713.79,716.56,5000.0,711.2874,713.1979,710.2724,713.0287,5000.0
2024-12-20 10:30:00,716.91,723.27,716.83,721.21,11501.0,713.377,719.7057,713.2974,717.6558,11501.0
2024-12-20 10:40:00,721.43,723.91,721.07,722.11,9958.0,717.8747,720.3425,717.5165,718.5514,9958.0
2024-12-20 10:50:00,721.97,727.94,721.15,727.36,11336.0,718.4121,724.3527,717.5961,723.7755,11336.0
2024-12-20 11:00:00,726.6,732.37,726.59,730.0,12110.0,723.0193,728.7608,723.0093,726.4025,12110.0
2024-12-20 11:10:00,730.08,730.08,726.66,727.97,16985.0,726.4821,726.4821,723.079,724.3825,16985.0
2024-12-20 11:20:00,726.69,727.33,724.38,726.46,4829.0,723.1088,723.7457,720.8102,722.88,4829.0
2024-12-20 11:30:00,725.43,725.89,724.42,724.81,4010.0,721.855,722.3128,720.85,721.2381,4010.0
2024-12-20 11:40:00,725.49,726.49,724.8,726.48,2156.0,721.9147,722.9098,721.2281,722.8999,2156.0
2024-12-20 11:50:00,727.26,727.46,725.44,725.44,2614.0,723.676,723.875,721.865,721.865,2614.0
2024-12-20 12:00:00,725.38,725.7,723.75,723.77,2519.0,721.8053,722.1237,720.1833,720.2032,2519.0
2024-12-20 12:10:00,723.46,726.36,723.46,725.71,17369.0,719.8947,722.7805,719.8947,722.1337,17369.0
2024-12-20 12:20:00,725.25,726.09,724.01,726.09,23140.0,721.6759,722.5118,720.442,722.5118,23140.0
2024-12-20 12:30:00,725.47,726.26,724.11,726.26,2408.0,721.8948,722.6809,720.5415,722.6809,2408.0
2024-12-20 12:40:00,726.0,726.26,723.56,725.04,3055.0,722.4222,722.6809,719.9943,721.467,3055.0
2024-12-20 12:50:00,725.19,726.25,724.02,725.29,2288.0,721.6162,722.671,720.452,721.7157,2288.0
2024-12-20 13:00:00,724.62,725.34,724.1,724.1,3497.0,721.049,721.7655,720.5316,720.5316,3497.0
2024-12-20 13:10:00,725.09,725.1,722.28,722.87,2259.0,721.5167,721.5267,718.7206,719.3077,2259.0
2024-12-20 13:20:00,722.84,723.14,719.51,719.51,11113.0,719.2778,719.5763,715.9642,715.9642,11113.0
2024-12-20 13:30:00,718.71,721.52,718.7,720.6,2326.0,715.1682,717.9643,715.1582,717.0488,2326.0
2024-12-20 13:40:00,719.88,720.5,718.49,718.98,1748.0,716.3324,716.9493,714.9492,715.4368,1748.0
2024-12-20 13:50:00,718.88,721.83,718.31,721.09,3519.0,715.3373,718.2728,714.7701,717.5364,3519.0
2024-12-20 14:00:00,719.67,720.13,718.76,720.0,2439.0,716.1234,716.5812,715.2179,716.4518,2439.0
2024-12-20 14:10:00,720.24,720.38,719.14,719.69,2286.0,716.6906,716.8299,715.596,716.1433,2286.0
2024-12-20 14:20:00,720.04,721.51,720.0,720.56,3255.0,716.4916,717.9544,716.4518,717.009,3255.0
2024-12-20 14:30:00,720.9,721.53,720.62,721.12,3994.0,717.3474,717.9743,717.0687,717.5663,3994.0
2024-12-20 14:40:00,720.55,720.65,719.79,719.82,2241.0,716.9991,717.0986,716.2428,716.2727,2241.0
2024-12-20 14:50:00,719.96,720.54,719.13,719.76,2034.0,716.412,716.9891,715.5861,716.213,2034.0
2024-12-20 15:00:00,720.27,720.47,718.93,719.71,4438.0,716.7205,716.9195,715.3871,716.1632,4438.0
2024-12-20 15:10:00,718.9,718.9,717.02,718.25,3619.0,715.3572,715.3572,713.4865,714.7104,3619.0
2024-12-20 15:20:00,717.96,719.74,717.22,719.43,1676.0,714.4218,716.1931,713.6855,715.8846,1676.0
2024-12-20 15:30:00,719.76,721.52,717.47,720.24,7177.0,716.213,717.9643,713.9343,716.6906,7177.0
2024-12-20 15:40:00,720.47,721.42,719.07,720.64,7271.0,716.9195,717.8648,715.5264,717.0886,7271.0
2024-12-20 15:50:00,720.33,723.0,718.24,722.3,35567.0,716.7802,719.437,714.7005,718.7405,35567.0
2024-12-23 09:30:00,722.5,725.72,719.0,719.48,7589.0,718.9395,722.1436,715.4567,715.9344,7589.0
2024-12-23 09:40:00,719.11,721.31,714.17,717.59,4155.0,715.5662,717.7553,710.6505,714.0537,4155.0
2024-12-23 09:50:00,717.53,719.39,716.1,717.64,2231.0,713.994,715.8448,712.571,714.1034,2231.0
2024-12-23 10:00:00,715.7,717.02,715.0,715.31,3371.0,712.173,713.4865,711.4764,711.7849,3371.0
2024-12-23 10:10:00,715.41,716.95,713.35,716.81,4865.0,711.8844,713.4168,709.8346,713.2775,4865.0
2024-12-23 10:20:00,716.0,717.22,714.84,717.22,1768.0,712.4715,713.6855,711.3172,713.6855,1768.0
2024-12-23 10:30:00,716.97,718.6,716.97,718.48,2533.0,713.4367,715.0587,713.4367,714.9393,2533.0
2024-12-23 10:40:00,718.0,719.1,714.16,714.16,2365.0,714.4617,715.5562,710.6406,710.6406,2365.0
2024-12-23 10:50:00,715.33,715.33,713.16,713.77,5906.0,711.8048,711.8048,709.6455,710.2525,5906.0
2024-12-23 11:00:00,713.84,715.59,712.41,712.41,2911.0,710.3222,712.0635,708.8992,708.8992,2911.0
2024-12-23 11:10:00,713.5,715.41,713.5,714.22,1875.0,709.9838,711.8844,709.9838,710.7003,1875.0
2024-12-23 11:20:00,714.2,715.0,713.91,715.0,3733.0,710.6804,711.4764,710.3918,711.4764,3733.0
2024-12-23 11:30:00,714.46,716.13,713.29,715.72,3805.0,710.9391,712.6009,709.7749,712.1929,3805.0
2024-12-23 11:40:00,715.82,716.53,715.5,715.57,4958.0,712.2924,712.9989,711.974,712.0436,4958.0
2024-12-23 11:50:00,716.1,720.34,716.1,720.34,3057.0,712.571,716.7901,712.571,716.7901,3057.0
2024-12-23 12:00:00,720.4,720.86,718.22,718.22,1001.0,716.8498,717.3076,714.6806,714.6806,1001.0
2024-12-23 12:10:00,717.94,718.14,717.94,718.13,481.0,714.4019,714.601,714.4019,714.591,481.0
2024-12-23 12:20:00,718.89,718.9,717.0,717.78,1571.0,715.3473,715.3572,713.4666,714.2427,1571.0
2024-12-23 12:30:00,717.34,717.46,715.8,717.31,3661.0,713.8049,713.9243,712.2725,713.7751,3661.0
2024-12-23 12:40:00,717.3,717.97,717.3,717.97,332.0,713.7651,714.4318,713.7651,714.4318,332.0
2024-12-23 12:50:00,717.61,717.7,716.62,717.33,2480.0,714.0736,714.1631,713.0885,713.795,2480.0
2024-12-23 13:00:00,717.02,718.51,716.7,717.21,2186.0,713.4865,714.9691,713.1681,713.6755,2186.0
2024-12-23 13:10:00,716.82,717.75,716.82,716.95,1375.0,713.2875,714.2129,713.2875,713.4168,1375.0
2024-12-23 13:20:00,716.29,717.74,716.0,717.21,1169.0,712.7601,714.2029,712.4715,713.6755,1169.0
2024-12-23 13:30:00,717.56,717.75,717.01,717.75,1458.0,714.0238,714.2129,713.4765,714.2129,1458.0
2024-12-23 13:40:00,717.73,718.52,716.78,717.56,4991.0,714.193,714.9791,713.2477,714.0238,4991.0
2024-12-23 13:50:00,718.85,719.1,718.85,719.1,203.0,715.3075,715.5562,715.3075,715.5562,203.0
2024-12-23 14:00:00,719.5,719.5,717.11,717.65,9519.0,715.9543,715.9543,713.576,714.1134,9519.0
2024-12-23 14:10:00,717.7,718.92,716.19,718.92,2486.0,714.1631,715.3771,712.6606,715.3771,2486.0
2024-12-23 14:20:00,718.08,718.08,717.77,717.77,805.0,714.5413,714.5413,714.2328,714.2328,805.0
2024-12-23 14:30:00,717.77,718.03,715.35,715.44,4798.0,714.2328,714.4915,711.8247,711.9143,4798.0
2024-12-23 14:40:00,716.22,717.78,716.22,717.78,4930.0,712.6904,714.2427,712.6904,714.2427,4930.0
2024-12-23 14:50:00,717.39,717.68,716.83,716.83,1223.0,713.8547,714.1432,713.2974,713.2974,1223.0
2024-12-23 15:00:00,716.24,717.63,716.05,717.17,1514.0,712.7103,714.0935,712.5213,713.6357,1514.0
2024-12-23 15:10:00,717.29,718.43,716.17,716.18,5397.0,713.7552,714.8895,712.6407,712.6506,5397.0
2024-12-23 15:20:00,716.34,719.78,716.33,719.33,4597.0,712.8098,716.2329,712.7999,715.7851,4597.0
2024-12-23 15:30:00,718.94,719.66,718.21,719.43,3620.0,715.397,716.1135,714.6706,715.8846,3620.0
2024-12-23 15:40:00,719.55,720.55,718.94,718.94,3585.0,716.004,716.9991,715.397,715.397,3585.0
2024-12-23 15:50:00,720.55,721.27,718.84,719.6,19054.0,716.9991,717.7155,715.2975,716.0538,19054.0
2024-12-24 09:30:00,720.54,722.44,717.75,721.91,4857.0,716.9891,718.8798,714.2129,718.3524,4857.0
2024-12-24 09:40:00,722.04,723.44,719.68,719.84,2806.0,718.4817,719.8748,716.1334,716.2926,2806.0
2024-12-24 09:50:00,719.84,721.54,719.83,720.93,1541.0,716.2926,717.9842,716.2826,717.3772,1541.0
2024-12-24 10:00:00,722.24,722.24,722.21,722.21,453.0,718.6808,718.6808,718.6509,718.6509,453.0
2024-12-24 10:10:00,723.64,724.81,723.0,724.81,1073.0,720.0739,721.2381,719.437,721.2381,1073.0
2024-12-24 10:20:00,723.86,725.8,723.13,725.8,2801.0,720.2928,722.2232,719.5664,722.2232,2801.0
2024-12-24 10:30:00,724.7,724.7,723.84,723.84,1000.0,721.1286,721.1286,720.2729,720.2729,1000.0
2024-12-24 10:40:00,723.73,724.25,723.62,724.01,1223.0,720.1634,720.6809,720.054,720.442,1223.0
2024-12-24 10:50:00,723.62,723.62,722.34,722.34,1288.0,720.054,720.054,718.7803,718.7803,1288.0
2024-12-24 11:00:00,723.19,723.19,720.5,720.5,2436.0,719.6261,719.6261,716.9493,716.9493,2436.0
2024-12-24 11:10:00,720.05,720.06,719.29,719.29,1349.0,716.5015,716.5115,715.7453,715.7453,1349.0
2024-12-24 11:20:00,719.34,721.84,719.34,721.38,2126.0,715.795,718.2827,715.795,717.825,2126.0
2024-12-24 11:30:00,721.38,721.56,721.16,721.41,1332.0,717.825,718.0041,717.6061,717.8548,1332.0
2024-12-24 11:40:00,721.25,722.82,721.25,722.82,420.0,717.6956,719.2579,717.6956,719.2579,420.0
2024-12-24 11:50:00,722.06,723.44,721.82,722.67,2533.0,718.5016,719.8748,718.2628,719.1086,2533.0
2024-12-24 12:00:00,722.66,723.36,722.66,723.31,789.0,719.0987,719.7952,719.0987,719.7455,789.0
2024-12-24 12:10:00,723.54,724.26,723.17,724.26,2757.0,719.9744,720.6908,719.6062,720.6908,2757.0
2024-12-24 12:20:00,724.25,725.54,723.69,725.08,765.0,720.6809,721.9645,720.1236,721.5068,765.0
2024-12-24 12:30:00,724.97,724.97,723.48,723.95,1179.0,721.3973,721.3973,719.9146,720.3823,1179.0
2024-12-24 12:40:00,724.56,724.56,723.37,723.78,902.0,720.9893,720.9893,719.8052,720.2132,902.0
2024-12-24 12:50:00,724.87,727.09,724.87,726.53,7513.0,721.2978,723.5069,721.2978,722.9496,7513.0
2024-12-26 09:30:00,722.45,722.93,721.28,721.81,3596.0,718.8897,719.3674,717.7255,718.2529,3596.0
2024-12-26 09:40:00,719.16,722.29,719.16,722.29,1200.0,715.6159,718.7305,715.6159,718.7305,1200.0
2024-12-26 09:50:00,722.57,724.24,720.82,723.1,3188.0,719.0091,720.6709,717.2678,719.5365,3188.0
2024-12-26 10:00:00,722.49,723.78,721.0,721.28,3308.0,718.9295,720.2132,717.4469,717.7255,3308.0
2024-12-26 10:10:00,722.5,724.41,721.82,724.41,2176.0,718.9395,720.8401,718.2628,720.8401,2176.0
2024-12-26 10:20:00,724.07,725.08,722.56,722.56,1497.0,720.5017,721.5068,718.9992,718.9992,1497.0
2024-12-26 10:30:00,722.75,724.15,722.06,722.16,556.0,719.1882,720.5813,718.5016,718.6012,556.0
2024-12-26 10:40:00,721.96,725.2,721.96,724.65,1169.0,718.4021,721.6262,718.4021,721.0789,1169.0
2024-12-26 10:50:00,724.65,726.0,724.27,724.6,3985.0,721.0789,722.4222,720.7008,721.0291,3985.0
2024-12-26 11:00:00,725.25,726.59,725.24,725.74,1280.0,721.6759,723.0093,721.666,722.1635,1280.0
2024-12-26 11:10:00,725.74,725.82,725.05,725.41,806.0,722.1635,722.2431,721.4769,721.8351,806.0
2024-12-26 11:20:00,726.13,726.13,724.71,724.71,425.0,722.5516,722.5516,721.1386,721.1386,425.0
2024-12-26 11:30:00,725.09,725.6,724.27,725.6,1820.0,721.5167,722.0242,720.7008,722.0242,1820.0
2024-12-26 11:40:00,724.63,726.51,724.63,725.31,980.0,721.059,722.9297,721.059,721.7356,980.0
2024-12-26 11:50:00,726.14,726.99,726.14,726.25,3838.0,722.5615,723.4073,722.5615,722.671,3838.0
2024-12-26 12:00:00,726.71,727.02,726.56,726.81,724.0,723.1287,723.4372,722.9795,723.2282,724.0
2024-12-26 12:10:00,727.5,727.81,727.07,727.33,938.0,723.9148,724.2233,723.487,723.7457,938.0
2024-12-26 12:20:00,726.88,727.28,726.68,726.68,713.0,723.2979,723.6959,723.0989,723.0989,713.0
2024-12-26 12:30:00,726.51,727.61,726.51,727.61,500.0,722.9297,724.0243,722.9297,724.0243,500.0
2024-12-26 12:40:00,726.4,727.52,725.91,725.91,938.0,722.8203,723.9347,722.3327,722.3327,938.0
2024-12-26 12:50:00,726.13,726.59,725.69,725.69,800.0,722.5516,723.0093,722.1138,722.1138,800.0
2024-12-26 13:00:00,726.2,726.83,726.09,726.81,1503.0,722.6212,723.2481,722.5118,723.2282,1503.0
2024-12-26 13:10:00,727.01,727.14,726.55,727.13,1761.0,723.4272,723.5566,722.9695,723.5467,1761.0
2024-12-26 13:20:00,727.27,727.67,727.0,727.0,300.0,723.686,724.084,723.4173,723.4173,300.0
2024-12-26 13:30:00,727.35,729.05,726.66,729.05,2445.0,723.7656,725.4572,723.079,725.4572,2445.0
2024-12-26 13:40:00,728.88,728.89,726.14,726.68,1355.0,725.288,725.298,722.5615,723.0989,1355.0
2024-12-26 13:50:00,726.64,727.33,726.4,727.14,1309.0,723.0591,723.7457,722.8203,723.5566,1309.0
2024-12-26 14:00:00,727.52,727.55,727.21,727.23,400.0,723.9347,723.9646,723.6263,723.6462,400.0
2024-12-26 14:10:00,727.06,727.06,726.63,726.64,1612.0,723.477,723.477,723.0491,723.0591,1612.0
2024-12-26 14:20:00,726.64,726.64,725.44,726.02,1027.0,723.0591,723.0591,721.865,722.4421,1027.0
2024-12-26 14:30:00,726.03,726.07,725.4,725.78,1421.0,722.4521,722.4919,721.8252,722.2033,1421.0
2024-12-26 14:40:00,725.76,726.88,725.76,726.06,2060.0,722.1834,723.2979,722.1834,722.4819,2060.0
2024-12-26 14:50:00,726.13,726.14,726.13,726.13,100.0,722.5516,722.5615,722.5516,722.5516,100.0
2024-12-26 15:00:00,726.63,727.33,726.63,726.66,1193.0,723.0491,723.7457,723.0491,723.079,1193.0
2024-12-26 15:10:00,727.2,727.22,726.13,726.36,3233.0,723.6163,723.6362,722.5516,722.7805,3233.0
2024-12-26 15:20:00,727.08,727.16,726.85,726.85,600.0,723.4969,723.5765,723.268,723.268,600.0
2024-12-26 15:30:00,726.28,728.79,726.28,728.59,4012.0,722.7008,725.1985,722.7008,724.9995,4012.0
2024-12-26 15:40:00,728.63,728.63,727.02,727.02,4228.0,725.0393,725.0393,723.4372,723.4372,4228.0
2024-12-26 15:50:00,727.73,727.73,725.98,726.42,13608.0,724.1437,724.1437,722.4023,722.8402,13608.0
2024-12-27 09:30:00,718.57,721.64,718.48,721.47,4174.0,715.0288,718.0837,714.9393,717.9146,4174.0
2024-12-27 09:40:00,726.32,726.32,724.37,726.25,618.0,722.7407,722.7407,720.8003,722.671,618.0
2024-12-27 09:50:00,723.68,724.88,723.68,724.28,700.0,720.1137,721.3077,720.1137,720.7107,700.0
2024-12-27 10:00:00,723.93,724.4,720.1,720.1,2085.0,720.3624,720.8301,716.5513,716.5513,2085.0
2024-12-27 10:10:00,719.49,719.49,716.32,717.39,1321.0,715.9443,715.9443,712.7899,713.8547,1321.0
2024-12-27 10:20:00,717.46,718.21,715.62,715.62,1591.0,713.9243,714.6706,712.0934,712.0934,1591.0
2024-12-27 10:30:00,715.11,717.03,715.0,716.63,2973.0,711.5859,713.4964,711.4764,713.0984,2973.0
2024-12-27 10:40:00,716.23,718.11,715.37,717.87,3139.0,712.7004,714.5711,711.8446,714.3323,3139.0
2024-12-27 10:50:00,719.0,719.0,716.79,717.32,1295.0,715.4567,715.4567,713.2576,713.785,1295.0
2024-12-27 11:00:00,717.32,718.44,715.95,717.07,4152.0,713.785,714.8995,712.4218,713.5362,4152.0
2024-12-27 11:10:00,716.01,716.12,714.6,715.12,3687.0,712.4815,712.5909,711.0784,711.5958,3687.0
2024-12-27 11:20:00,714.24,716.04,713.79,715.12,4375.0,710.7202,712.5113,710.2724,711.5958,4375.0
2024-12-27 11:30:00,715.08,717.79,714.67,716.62,9583.0,711.556,714.2527,711.1481,713.0885,9583.0
2024-12-27 11:40:00,715.34,715.34,712.88,712.88,1301.0,711.8148,711.8148,709.3669,709.3669,1301.0
2024-12-27 11:50:00,712.77,712.78,710.59,712.02,1634.0,709.2574,709.2674,707.0882,708.5111,1634.0
2024-12-27 12:00:00,712.54,712.54,710.65,710.84,1263.0,709.0286,709.0286,707.1479,707.3369,1263.0
2024-12-27 12:10:00,710.14,711.86,710.14,711.86,2496.0,706.6404,708.3519,706.6404,708.3519,2496.0
2024-12-27 12:20:00,710.32,710.68,710.32,710.63,500.0,706.8195,707.1777,706.8195,707.128,500.0
2024-12-27 12:30:00,710.64,711.7,709.93,710.88,2224.0,707.1379,708.1927,706.4314,707.3767,2224.0
2024-12-27 12:40:00,710.14,710.98,709.58,710.89,1347.0,706.6404,707.4762,706.0831,707.3867,1347.0
2024-12-27 12:50:00,710.63,711.36,710.62,711.23,2058.0,707.128,707.8544,707.118,707.725,2058.0
2024-12-27 13:00:00,711.33,712.76,711.32,712.55,2041.0,707.8245,709.2475,707.8146,709.0385,2041.0
2024-12-27 13:10:00,712.33,713.56,712.33,713.49,2655.0,708.8196,710.0435,708.8196,709.9739,2655.0
2024-12-27 13:20:00,713.22,713.49,711.96,712.17,3073.0,709.7052,709.9739,708.4514,708.6604,3073.0
2024-12-27 13:30:00,712.38,713.96,712.37,713.96,809.0,708.8693,710.4416,708.8594,710.4416,809.0
2024-12-27 13:40:00,714.01,714.97,713.91,713.91,1187.0,710.4913,711.4466,710.3918,710.3918,1187.0
2024-12-27 13:50:00,714.22,715.08,714.21,714.6,1097.0,710.7003,711.556,710.6903,711.0784,1097.0
2024-12-27 14:00:00,714.25,715.0,714.25,715.0,461.0,710.7301,711.4764,710.7301,711.4764,461.0
2024-12-27 14:10:00,715.67,716.49,715.52,716.38,2510.0,712.1431,712.9591,711.9939,712.8496,2510.0
2024-12-27 14:20:00,716.06,716.06,715.89,715.92,500.0,712.5312,712.5312,712.3621,712.3919,500.0
2024-12-27 14:30:00,715.0,715.8,714.95,715.04,2374.0,711.4764,712.2725,711.4267,711.5162,2374.0
2024-12-27 14:40:00,715.5,717.77,715.5,717.76,1890.0,711.974,714.2328,711.974,714.2228,1890.0
2024-12-27 14:50:00,717.56,717.78,716.91,717.06,1986.0,714.0238,714.2427,713.377,713.5263,1986.0
2024-12-27 15:00:00,717.49,717.49,715.84,716.34,880.0,713.9542,713.9542,712.3123,712.8098,880.0
2024-12-27 15:10:00,716.02,716.16,714.65,714.78,1186.0,712.4914,712.6307,711.1282,711.2575,1186.0
2024-12-27 15:20:00,714.48,714.8,714.0,714.8,2375.0,710.959,711.2774,710.4814,711.2774,2375.0
2024-12-27 15:30:00,714.44,714.64,713.28,713.5,1694.0,710.9192,711.1182,709.7649,709.9838,1694.0
2024-12-27 15:40:00,713.28,715.02,713.16,714.37,3182.0,709.7649,711.4963,709.6455,710.8495,3182.0
2024-12-27 15:50:00,715.17,717.64,714.79,716.64,13550.0,711.6456,714.1034,711.2675,713.1084,13550.0
2024-12-30 09:30:00,710.62,710.62,704.17,704.17,4441.0,707.118,707.118,700.6998,700.6998,4441.0
2024-12-30 09:40:00,702.81,704.95,702.1,702.1,1163.0,699.3465,701.476,698.64,698.64,1163.0
2024-12-30 09:50:00,702.0,702.06,698.37,699.35,5104.0,698.5405,698.6002,694.9284,695.9036,5104.0
2024-12-30 10:00:00,698.46,700.92,698.02,698.82,5932.0,695.0179,697.4658,694.5801,695.3762,5932.0
2024-12-30 10:10:00,698.87,698.88,696.63,697.21,3151.0,695.4259,695.4359,693.197,693.7741,3151.0
2024-12-30 10:20:00,696.26,698.28,696.17,697.77,3707.0,692.8288,694.8388,692.7392,694.3313,3707.0
2024-12-30 10:30:00,697.89,700.0,697.44,700.0,6027.0,694.4508,696.5504,694.003,696.5504,6027.0
2024-12-30 10:40:00,700.0,701.26,699.52,700.42,4130.0,696.5504,697.8041,696.0727,696.9683,4130.0
2024-12-30 10:50:00,700.26,703.26,700.26,703.26,3433.0,696.8091,699.7943,696.8091,699.7943,3433.0
2024-12-30 11:00:00,703.71,705.26,703.48,705.21,2002.0,700.2421,701.7844,700.0132,701.7347,2002.0
2024-12-30 11:10:00,704.93,706.51,704.92,706.25,2267.0,701.4561,703.0283,701.4461,702.7696,2267.0
2024-12-30 11:20:00,706.25,707.16,705.26,706.23,3019.0,702.7696,703.6751,701.7844,702.7497,3019.0
2024-12-30 11:30:00,705.45,710.32,705.45,709.37,26256.0,701.9735,706.8195,701.9735,705.8742,26256.0
2024-12-30 11:40:00,710.05,711.0,706.26,706.26,4316.0,706.5508,707.4961,702.7795,702.7795,4316.0
2024-12-30 11:50:00,707.68,709.42,707.68,709.42,860.0,704.1925,705.9239,704.1925,705.9239,860.0
2024-12-30 12:00:00,709.64,710.18,708.5,708.5,2345.0,706.1429,706.6802,705.0085,705.0085,2345.0
2024-12-30 12:10:00,708.59,708.93,707.73,707.77,900.0,705.098,705.4363,704.2423,704.2821,900.0
2024-12-30 12:20:00,708.15,709.17,706.84,707.31,4050.0,704.6602,705.6752,703.3566,703.8243,4050.0
2024-12-30 12:30:00,707.29,708.27,707.29,707.37,1201.0,703.8044,704.7796,703.8044,703.884,1201.0
2024-12-30 12:40:00,707.12,708.09,705.79,707.92,5446.0,703.6353,704.6005,702.3118,704.4313,5446.0
2024-12-30 12:50:00,707.76,707.97,705.81,707.97,3468.0,704.2721,704.4811,702.3317,704.4811,3468.0
2024-12-30 13:00:00,707.71,707.88,706.57,707.56,2070.0,704.2224,704.3915,703.088,704.0731,2070.0
2024-12-30 13:10:00,707.56,709.3,707.55,707.86,2646.0,704.0731,705.8045,704.0632,704.3716,2646.0
2024-12-30 13:20:00,708.46,708.46,706.03,706.23,6986.0,704.9687,704.9687,702.5506,702.7497,6986.0
2024-12-30 13:30:00,706.29,707.89,705.8,707.25,3620.0,702.8094,704.4015,702.3218,703.7646,3620.0
2024-12-30 13:40:00,708.06,708.57,707.28,707.86,2655.0,704.5706,705.0781,703.7945,704.3716,2655.0
2024-12-30 13:50:00,707.86,708.23,707.0,707.04,3050.0,704.3716,704.7398,703.5159,703.5557,3050.0
2024-12-30 14:00:00,707.34,707.84,705.57,705.58,3598.0,703.8542,704.3517,702.0929,702.1029,3598.0
2024-12-30 14:10:00,706.25,706.51,705.53,705.82,5672.0,702.7696,703.0283,702.0531,702.3417,5672.0
2024-12-30 14:20:00,705.19,705.55,704.69,705.24,2098.0,701.7148,702.073,701.2172,701.7645,2098.0
2024-12-30 14:30:00,705.03,706.79,704.69,705.99,5841.0,701.5556,703.3069,701.2172,702.5108,5841.0
2024-12-30 14:40:00,706.3,706.52,705.71,706.18,1579.0,702.8193,703.0382,702.2322,702.6999,1579.0
2024-12-30 14:50:00,706.21,706.9,705.75,706.9,3284.0,702.7298,703.4164,702.272,703.4164,3284.0
2024-12-30 15:00:00,706.0,706.26,704.7,704.77,3237.0,702.5208,702.7795,701.2272,701.2969,3237.0
2024-12-30 15:10:00,706.0,707.03,705.42,707.03,5151.0,702.5208,703.5457,701.9436,703.5457,5151.0
2024-12-30 15:20:00,706.83,707.53,705.75,705.75,6256.0,703.3467,704.0432,702.272,702.272,6256.0
2024-12-30 15:30:00,705.66,706.16,704.72,705.22,11536.0,702.1825,702.68,701.2471,701.7446,11536.0
2024-12-30 15:40:00,705.22,707.62,705.22,707.46,11298.0,701.7446,704.1328,701.7446,703.9736,11298.0
2024-12-30 15:50:00,707.56,708.9,705.23,705.48,19040.0,704.0731,705.4065,701.7546,702.0034,19040.0
2024-12-31 09:30:00,706.79,709.99,706.79,707.5,7798.0,703.3069,706.4911,703.3069,704.0134,7798.0
2024-12-31 09:40:00,708.0,710.0,706.54,709.2,7166.0,704.5109,706.5011,703.0581,705.705,7166.0
2024-12-31 09:50:00,707.92,708.71,705.35,708.5,4426.0,704.4313,705.2174,701.874,705.0085,4426.0
2024-12-31 10:00:00,709.0,711.25,707.35,707.5,2587.0,705.506,707.7449,703.8641,704.0134,2587.0
2024-12-31 10:10:00,706.93,710.0,706.93,709.5,2430.0,703.4462,706.5011,703.4462,706.0035,2430.0
2024-12-31 10:20:00,708.87,710.12,708.2,708.2,7740.0,705.3766,706.6205,704.7099,704.7099,7740.0
2024-12-31 10:30:00,709.08,709.08,706.84,708.25,1517.0,705.5856,705.5856,703.3566,704.7597,1517.0
2024-12-31 10:40:00,708.58,708.58,706.5,707.0,2910.0,705.0881,705.0881,703.0183,703.5159,2910.0
2024-12-31 10:50:00,707.82,707.82,704.65,705.15,1324.0,704.3318,704.3318,701.1774,701.675,1324.0
2024-12-31 11:00:00,704.94,705.76,703.57,703.57,1049.0,701.466,702.282,700.1028,700.1028,1049.0
2024-12-31 11:10:00,705.0,706.32,705.0,706.32,4009.0,701.5257,702.8392,701.5257,702.8392,4009.0
2024-12-31 11:20:00,706.5,706.5,704.26,704.27,1839.0,703.0183,703.0183,700.7894,700.7993,1839.0
2024-12-31 11:30:00,704.75,704.75,704.25,704.63,1205.0,701.2769,701.2769,700.7794,701.1575,1205.0
2024-12-31 11:40:00,705.21,705.21,704.25,704.25,310.0,701.7347,701.7347,700.7794,700.7794,310.0
2024-12-31 11:50:00,704.85,705.02,703.85,703.85,705.0,701.3765,701.5456,700.3814,700.3814,705.0
2024-12-31 12:00:00,704.21,704.96,703.62,704.09,8781.0,700.7396,701.4859,700.1525,700.6202,8781.0
2024-12-31 12:10:00,704.01,704.49,703.64,704.33,1993.0,700.5406,701.0182,700.1724,700.859,1993.0
2024-12-31 12:20:00,704.33,704.33,702.81,702.81,1073.0,700.859,700.859,699.3465,699.3465,1073.0
2024-12-31 12:30:00,703.37,703.37,701.59,702.44,952.0,699.9037,699.9037,698.1325,698.9783,952.0
2024-12-31 12:40:00,703.17,703.17,701.51,702.21,534.0,699.7047,699.7047,698.0529,698.7495,534.0
2024-12-31 12:50:00,701.29,704.98,701.29,704.9,2042.0,697.834,701.5058,697.834,701.4262,2042.0
2024-12-31 13:00:00,705.56,706.19,704.49,704.49,1613.0,702.083,702.7099,701.0182,701.0182,1613.0
2024-12-31 13:10:00,705.17,705.79,704.21,704.21,986.0,701.6949,702.3118,700.7396,700.7396,986.0
2024-12-31 13:20:00,703.05,703.05,703.05,703.05,100.0,699.5853,699.5853,699.5853,699.5853,100.0
2024-12-31 13:30:00,703.16,703.62,703.16,703.55,407.0,699.6948,700.1525,699.6948,700.0829,407.0
2024-12-31 13:40:00,704.0,704.85,703.89,704.74,900.0,700.5306,701.3765,700.4212,701.267,900.0
2024-12-31 13:50:00,704.14,705.15,704.14,704.51,373.0,700.67,701.675,700.67,701.0381,373.0
2024-12-31 14:00:00,703.42,704.51,703.42,704.39,1186.0,699.9535,701.0381,699.9535,700.9187,1186.0
2024-12-31 14:10:00,704.69,704.69,703.61,703.75,544.0,701.2172,701.2172,700.1426,700.2819,544.0
2024-12-31 14:20:00,703.64,704.61,702.93,702.93,4043.0,700.1724,701.1376,699.4659,699.4659,4043.0
2024-12-31 14:30:00,702.87,702.87,701.06,701.79,1446.0,699.4062,699.4062,697.6051,698.3315,1446.0
2024-12-31 14:40:00,702.14,702.95,700.9,702.2,1003.0,698.6798,699.4858,697.4459,698.7395,1003.0
2024-12-31 14:50:00,702.95,704.02,702.43,703.96,1752.0,699.4858,700.5505,698.9684,700.4908,1752.0
2024-12-31 15:00:00,703.39,704.67,703.04,703.93,4242.0,699.9237,701.1973,699.5754,700.461,4242.0
2024-12-31 15:10:00,704.04,704.34,703.37,703.79,3028.0,700.5704,700.869,699.9037,700.3217,3028.0
2024-12-31 15:20:00,703.81,704.58,703.48,703.61,14037.0,700.3416,701.1078,700.0132,700.1426,14037.0
2024-12-31 15:30:00,704.71,704.76,702.17,702.64,13185.0,701.2371,701.2869,698.7097,699.1773,13185.0
2024-12-31 15:40:00,702.07,703.55,700.86,703.55,6734.0,698.6102,700.0829,697.4061,700.0829,6734.0
2024-12-31 15:50:00,702.83,704.62,702.11,704.29,27451.0,699.3664,701.1476,698.65,700.8192,27451.0
2025-01-02 09:30:00,710.69,712.26,705.42,706.78,14579.0,707.1877,708.7499,701.9436,703.2969,14579.0
2025-01-02 09:40:00,705.72,710.2,705.72,708.85,6990.0,702.2422,706.7001,702.2422,705.3567,6990.0
2025-01-02 09:50:00,710.0,713.23,710.0,711.57,8341.0,706.5011,709.7152,706.5011,708.0633,8341.0
2025-01-02 10:00:00,711.57,711.57,708.25,708.86,4500.0,708.0633,708.0633,704.7597,705.3667,4500.0
2025-01-02 10:10:00,709.28,709.28,705.5,705.5,3468.0,705.7846,705.7846,702.0233,702.0233,3468.0
2025-01-02 10:20:00,705.41,705.41,703.43,704.11,5958.0,701.9337,701.9337,699.9635,700.6401,5958.0
2025-01-02 10:30:00,704.45,706.82,704.1,706.5,6380.0,700.9784,703.3367,700.6302,703.0183,6380.0
2025-01-02 10:40:00,706.14,706.41,704.28,705.0,10269.0,702.6601,702.9288,700.8093,701.5257,10269.0
2025-01-02 10:50:00,704.82,706.46,704.82,704.99,4541.0,701.3466,702.9785,701.3466,701.5158,4541.0
2025-01-02 11:00:00,703.51,703.96,700.11,700.8,9026.0,700.0431,700.4908,696.6598,697.3464,9026.0
2025-01-02 11:10:00,700.0,701.53,698.9,700.88,5193.0,696.5504,698.0728,695.4558,697.426,5193.0
2025-01-02 11:20:00,700.6,703.01,699.8,703.01,10432.0,697.1474,699.5455,696.3513,699.5455,10432.0
2025-01-02 11:30:00,703.68,703.68,701.63,702.29,600.0,700.2122,700.2122,698.1723,698.8291,600.0
2025-01-02 11:40:00,702.3,702.74,701.3,701.79,3268.0,698.839,699.2769,697.844,698.3315,3268.0
2025-01-02 11:50:00,701.24,701.24,699.8,699.9,5490.0,697.7842,697.7842,696.3513,696.4508,5490.0
2025-01-02 12:00:00,700.11,702.88,699.8,700.7,4134.0,696.6598,699.4162,696.3513,697.2469,4134.0
2025-01-02 12:10:00,701.03,701.17,700.02,700.02,7689.0,697.5753,697.7146,696.5703,696.5703,7689.0
2025-01-02 12:20:00,699.86,699.86,695.58,696.25,3469.0,696.411,696.411,692.1521,692.8188,3469.0
2025-01-02 12:30:00,695.14,695.5,693.1,693.1,8374.0,691.7143,692.0725,689.6844,689.6844,8374.0
2025-01-02 12:40:00,692.49,693.22,691.57,691.57,3392.0,689.0774,689.8038,688.1619,688.1619,3392.0
2025-01-02 12:50:00,691.37,692.91,691.32,692.0,21152.0,687.9629,689.4953,687.9131,688.5898,21152.0
2025-01-02 13:00:00,691.78,691.97,688.98,690.99,12212.0,688.3709,688.5599,685.5847,687.5848,12212.0
2025-01-02 13:10:00,690.98,691.54,689.81,689.91,4550.0,687.5748,688.132,686.4106,686.5101,4550.0
2025-01-02 13:20:00,690.05,690.8,688.66,690.45,9098.0,686.6494,687.3957,685.2662,687.0474,9098.0
2025-01-02 13:30:00,689.88,690.07,687.77,689.49,4967.0,686.4802,686.6693,684.3806,686.0922,4967.0
2025-01-02 13:40:00,689.28,690.43,688.43,689.08,3210.0,685.8832,687.0275,685.0374,685.6842,3210.0
2025-01-02 13:50:00,688.08,689.48,687.84,689.09,2455.0,684.6891,686.0822,684.4503,685.6941,2455.0
2025-01-02 14:00:00,689.14,690.73,688.4,690.73,4531.0,685.7439,687.326,685.0075,687.326,4531.0
2025-01-02 14:10:00,690.0,690.55,688.72,689.98,6522.0,686.5996,687.1469,685.3259,686.5797,6522.0
2025-01-02 14:20:00,690.25,690.45,689.19,689.72,16206.0,686.8484,687.0474,685.7936,686.321,16206.0
2025-01-02 14:30:00,689.75,690.14,688.0,688.01,6317.0,686.3509,686.7389,684.6095,684.6194,6317.0
2025-01-02 14:40:00,688.87,689.35,688.29,689.35,2101.0,685.4752,685.9528,684.8981,685.9528,2101.0
2025-01-02 14:50:00,689.68,690.08,687.33,687.33,2423.0,686.2812,686.6792,683.9428,683.9428,2423.0
2025-01-02 15:00:00,687.11,688.55,686.68,688.0,25325.0,683.7239,685.1568,683.296,684.6095,25325.0
2025-01-02 15:10:00,688.02,690.54,687.85,690.54,9933.0,684.6294,687.137,684.4602,687.137,9933.0
2025-01-02 15:20:00,690.6,691.87,689.71,690.8,10255.0,687.1967,688.4604,686.3111,687.3957,10255.0
2025-01-02 15:30:00,690.73,692.74,690.56,690.56,11725.0,687.326,689.3261,687.1569,687.1569,11725.0
2025-01-02 15:40:00,690.56,691.51,689.01,690.41,25002.0,687.1569,688.1022,685.6145,687.0076,25002.0
2025-01-02 15:50:00,690.54,690.6,687.69,689.31,50168.0,687.137,687.1967,684.301,685.913,50168.0
2025-01-03 09:30:00,693.9,694.64,690.02,693.34,5719.0,690.4804,691.2168,686.6195,689.9232,5719.0
2025-01-03 09:40:00,693.34,695.27,691.0,691.33,1778.0,689.9232,691.8437,687.5947,687.9231,1778.0
2025-01-03 09:50:00,691.0,691.26,687.0,687.63,2574.0,687.5947,687.8534,683.6144,684.2413,2574.0
2025-01-03 10:00:00,689.42,693.89,689.0,693.0,7418.0,686.0225,690.4705,685.6046,689.5849,7418.0
2025-01-03 10:10:00,692.68,693.26,690.13,690.23,3686.0,689.2664,689.8436,686.729,686.8285,3686.0
2025-01-03 10:20:00,689.68,692.76,688.0,692.75,8578.0,686.2812,689.346,684.6095,689.3361,8578.0
2025-01-03 10:30:00,691.87,693.94,691.08,693.75,3100.0,688.4604,690.5202,687.6743,690.3312,3100.0
2025-01-03 10:40:00,692.81,693.94,691.77,691.77,4358.0,689.3958,690.5202,688.3609,688.3609,4358.0
2025-01-03 10:50:00,691.89,692.11,691.81,691.82,804.0,688.4803,688.6992,688.4007,688.4107,804.0
2025-01-03 11:00:00,691.14,692.11,688.4,688.82,4915.0,687.734,688.6992,685.0075,685.4255,4915.0
2025-01-03 11:10:00,688.82,689.38,688.04,688.71,8090.0,685.4255,685.9827,684.6493,685.316,8090.0
2025-01-03 11:20:00,689.33,689.62,687.87,688.94,2769.0,685.9329,686.2215,684.4801,685.5449,2769.0
2025-01-03 11:30:00,689.31,689.97,689.11,689.15,5694.0,685.913,686.5698,685.714,685.7538,5694.0
2025-01-03 11:40:00,689.28,690.97,689.15,690.35,4288.0,685.8832,687.5649,685.7538,686.9479,4288.0
2025-01-03 11:50:00,689.74,689.74,689.11,689.11,904.0,686.3409,686.3409,685.714,685.714,904.0
2025-01-03 12:00:00,688.83,690.02,688.82,689.65,5161.0,685.4354,686.6195,685.4255,686.2514,5161.0
2025-01-03 12:10:00,688.87,689.08,688.06,688.55,3135.0,685.4752,685.6842,684.6692,685.1568,3135.0
2025-01-03 12:20:00,688.55,691.4,688.55,691.4,4570.0,685.1568,687.9927,685.1568,687.9927,4570.0
2025-01-03 12:30:00,691.27,691.27,690.2,690.57,2454.0,687.8634,687.8634,686.7987,687.1668,2454.0
2025-01-03 12:40:00,689.97,690.04,689.31,689.38,891.0,686.5698,686.6394,685.913,685.9827,891.0
2025-01-03 12:50:00,689.03,690.49,688.79,690.07,6931.0,685.6344,687.0872,685.3956,686.6693,6931.0
2025-01-03 13:00:00,690.0,690.93,689.99,690.93,3118.0,686.5996,687.5251,686.5897,687.5251,3118.0
2025-01-03 13:10:00,691.03,691.35,690.7,691.18,3372.0,687.6246,687.943,687.2962,687.7738,3372.0
2025-01-03 13:20:00,690.84,691.81,690.58,691.75,4925.0,687.4355,688.4007,687.1768,688.341,4925.0
2025-01-03 13:30:00,691.79,692.44,691.15,692.44,1935.0,688.3808,689.0276,687.744,689.0276,1935.0
2025-01-03 13:40:00,692.51,693.17,692.14,693.17,2725.0,689.0973,689.754,688.7291,689.754,2725.0
2025-01-03 13:50:00,693.26,693.85,693.0,693.08,3700.0,689.8436,690.4307,689.5849,689.6645,3700.0
2025-01-03 14:00:00,693.46,695.54,693.45,695.4,1689.0,690.0426,692.1123,690.0326,691.973,1689.0
2025-01-03 14:10:00,695.25,695.35,694.6,694.6,2632.0,691.8238,691.9233,691.177,691.177,2632.0
2025-01-03 14:20:00,695.16,695.31,694.57,695.31,3846.0,691.7342,691.8835,691.1471,691.8835,3846.0
2025-01-03 14:30:00,695.31,696.2,695.31,695.59,3986.0,691.8835,692.7691,691.8835,692.1621,3986.0
2025-01-03 14:40:00,695.47,695.7,695.01,695.43,2089.0,692.0427,692.2715,691.5849,692.0029,2089.0
2025-01-03 14:50:00,695.49,695.61,694.66,695.42,3401.0,692.0626,692.182,691.2367,691.9929,3401.0
2025-01-03 15:00:00,694.79,695.75,694.1,695.75,5651.0,691.366,692.3213,690.6794,692.3213,5651.0
2025-01-03 15:10:00,695.55,695.69,695.07,695.63,3118.0,692.1223,692.2616,691.6447,692.2019,3118.0
2025-01-03 15:20:00,695.63,696.31,694.86,695.77,11832.0,692.2019,692.8785,691.4357,692.3412,11832.0
2025-01-03 15:30:00,695.99,696.56,694.97,696.31,4592.0,692.5601,693.1273,691.5451,692.8785,4592.0
2025-01-03 15:40:00,696.09,696.16,693.6,694.96,6897.0,692.6596,692.7293,690.1819,691.5352,6897.0
2025-01-03 15:50:00,695.01,695.34,693.3,694.69,26172.0,691.5849,691.9133,689.8834,691.2665,26172.0
2025-01-06 09:30:00,701.02,701.9,693.65,695.72,9254.0,697.5653,698.441,690.2317,692.2914,9254.0
2025-01-06 09:40:00,695.72,701.12,695.22,699.21,4016.0,692.2914,697.6648,691.7939,695.7643,4016.0
2025-01-06 09:50:00,699.65,701.19,699.0,700.32,1464.0,696.2021,697.7345,695.5553,696.8688,1464.0
2025-01-06 10:00:00,700.14,705.0,700.14,702.19,13995.0,696.6897,701.5257,696.6897,698.7296,13995.0
2025-01-06 10:10:00,701.48,701.55,697.43,698.41,4210.0,698.0231,698.0927,693.993,694.9682,4210.0
2025-01-06 10:20:00,697.93,698.9,696.09,698.64,4106.0,694.4906,695.4558,692.6596,695.1971,4106.0
2025-01-06 10:30:00,697.72,698.65,696.0,697.48,1841.0,694.2816,695.207,692.5701,694.0428,1841.0
2025-01-06 10:40:00,696.25,696.53,692.2,692.2,4953.0,692.8188,693.0975,688.7888,688.7888,4953.0
2025-01-06 10:50:00,692.2,694.62,691.78,693.65,3259.0,688.7888,691.1969,688.3709,690.2317,3259.0
2025-01-06 11:00:00,693.35,694.19,693.35,693.48,2027.0,689.9331,690.769,689.9331,690.0625,2027.0
2025-01-06 11:10:00,694.2,694.24,693.49,693.49,1000.0,690.7789,690.8187,690.0724,690.0724,1000.0
2025-01-06 11:20:00,694.07,697.4,694.07,696.21,4064.0,690.6496,693.9632,690.6496,692.779,4064.0
2025-01-06 11:30:00,697.0,697.5,696.02,697.5,3731.0,693.5651,694.0627,692.59,694.0627,3731.0
2025-01-06 11:40:00,697.15,697.6,696.88,697.11,1302.0,693.7144,694.1622,693.4457,693.6746,1302.0
2025-01-06 11:50:00,697.11,699.35,697.1,698.67,2113.0,693.6746,695.9036,693.6646,695.2269,2113.0
2025-01-06 12:00:00,698.3,698.49,697.13,697.96,2166.0,694.8587,695.0478,693.6945,694.5204,2166.0
2025-01-06 12:10:00,698.07,698.18,697.7,697.7,900.0,694.6299,694.7393,694.2617,694.2617,900.0
2025-01-06 12:20:00,697.44,697.7,696.98,696.98,900.0,694.003,694.2617,693.5452,693.5452,900.0
2025-01-06 12:30:00,697.48,697.48,696.26,696.26,3311.0,694.0428,694.0428,692.8288,692.8288,3311.0
2025-01-06 12:40:00,695.45,695.45,695.02,695.02,400.0,692.0228,692.0228,691.5949,691.5949,400.0
2025-01-06 12:50:00,694.91,695.39,694.75,694.75,5092.0,691.4854,691.9631,691.3262,691.3262,5092.0
2025-01-06 13:00:00,694.94,695.44,693.76,694.66,3115.0,691.5153,692.0128,690.3411,691.2367,3115.0
2025-01-06 13:10:00,693.93,694.13,693.93,694.13,1113.0,690.5103,690.7093,690.5103,690.7093,1113.0
2025-01-06 13:20:00,694.13,694.21,693.57,693.57,1043.0,690.7093,690.7889,690.152,690.152,1043.0
2025-01-06 13:30:00,693.26,693.27,690.0,690.13,2895.0,689.8436,689.8535,686.5996,686.729,2895.0
2025-01-06 13:40:00,690.1,690.36,688.81,688.81,2564.0,686.6991,686.9579,685.4155,685.4155,2564.0
2025-01-06 13:50:00,688.81,689.42,688.5,688.84,2405.0,685.4155,686.0225,685.107,685.4454,2405.0
2025-01-06 14:00:00,688.17,688.36,686.72,688.3,6673.0,684.7787,684.9677,683.3358,684.908,6673.0
2025-01-06 14:10:00,688.2,690.13,687.83,689.34,5702.0,684.8085,686.729,684.4403,685.9429,5702.0
2025-01-06 14:20:00,689.33,689.58,688.34,688.58,2030.0,685.9329,686.1817,684.9478,685.1866,2030.0
2025-01-06 14:30:00,688.4,688.76,687.33,688.76,13094.0,685.0075,685.3657,683.9428,685.3657,13094.0
2025-01-06 14:40:00,688.33,688.36,687.06,687.76,13996.0,684.9379,684.9677,683.6741,684.3707,13996.0
2025-01-06 14:50:00,687.79,687.98,686.45,687.3,6321.0,684.4005,684.5896,683.0671,683.9129,6321.0
2025-01-06 15:00:00,686.6,687.59,686.58,686.61,6224.0,683.2164,684.2015,683.1965,683.2263,6224.0
2025-01-06 15:10:00,686.71,687.6,686.02,686.89,18718.0,683.3259,684.2115,682.6393,683.505,18718.0
2025-01-06 15:20:00,686.48,687.11,685.65,686.34,14894.0,683.097,683.7239,682.2711,682.9577,14894.0
2025-01-06 15:30:00,687.43,688.07,686.01,686.01,10410.0,684.0423,684.6791,682.6293,682.6293,10410.0
2025-01-06 15:40:00,686.0,686.24,683.53,683.64,17974.0,682.6193,682.8582,680.1615,680.271,17974.0
2025-01-06 15:50:00,684.24,685.04,683.01,684.0,58200.0,680.868,681.6641,679.6441,680.6292,58200.0
2025-01-07 09:30:00,686.0,688.25,684.5,685.45,13219.0,682.6193,684.8583,681.1267,682.0721,13219.0
2025-01-07 09:40:00,685.98,687.07,682.92,684.97,9865.0,682.5994,683.6841,679.5545,681.5944,9865.0
2025-01-07 09:50:00,685.13,686.52,684.08,685.48,2983.0,681.7536,683.1368,680.7088,682.1019,2983.0
2025-01-07 10:00:00,683.84,684.66,679.02,679.02,11264.0,680.47,681.286,675.6737,675.6737,11264.0
2025-01-07 10:10:00,678.75,681.44,677.33,681.44,4217.0,675.4051,678.0818,673.9921,678.0818,4217.0
2025-01-07 10:20:00,684.23,685.0,682.67,684.32,6211.0,680.8581,681.6243,679.3058,680.9476,6211.0
2025-01-07 10:30:00,683.42,686.98,683.3,684.36,5449.0,680.0521,683.5945,679.9327,680.9874,5449.0
2025-01-07 10:40:00,684.07,684.1,680.62,682.71,7400.0,680.6989,680.7287,677.2659,679.3456,7400.0
2025-01-07 10:50:00,684.61,687.78,684.6,687.77,8376.0,681.2362,684.3906,681.2262,684.3806,8376.0
2025-01-07 11:00:00,687.38,689.84,687.32,689.22,6918.0,683.9925,686.4404,683.9328,685.8235,6918.0
2025-01-07 11:10:00,688.2,688.4,684.42,685.53,6185.0,684.8085,685.0075,681.0471,682.1517,6185.0
2025-01-07 11:20:00,685.97,686.61,684.79,686.28,6108.0,682.5895,683.2263,681.4153,682.898,6108.0
2025-01-07 11:30:00,687.03,687.31,684.19,685.55,3030.0,683.6443,683.9229,680.8183,682.1716,3030.0
2025-01-07 11:40:00,684.79,686.05,684.73,684.73,2828.0,681.4153,682.6691,681.3556,681.3556,2828.0
2025-01-07 11:50:00,684.51,684.97,681.52,681.52,1460.0,681.1367,681.5944,678.1614,678.1614,1460.0
2025-01-07 12:00:00,681.91,683.24,681.91,683.24,3160.0,678.5495,679.873,678.5495,679.873,3160.0
2025-01-07 12:10:00,683.47,684.38,683.26,684.26,2518.0,680.1018,681.0073,679.8929,680.8879,2518.0
2025-01-07 12:20:00,683.98,684.11,682.21,683.5,7408.0,680.6093,680.7387,678.848,680.1317,7408.0
2025-01-07 12:30:00,683.45,685.2,683.44,684.0,3925.0,680.0819,681.8233,680.072,680.6292,3925.0
2025-01-07 12:40:00,683.32,684.75,683.32,684.2,7492.0,679.9526,681.3755,679.9526,680.8282,7492.0
2025-01-07 12:50:00,684.2,686.54,684.2,685.73,12373.0,680.8282,683.1567,680.8282,682.3507,12373.0
2025-01-07 13:00:00,685.73,686.49,685.53,686.28,2877.0,682.3507,683.1069,682.1517,682.898,2877.0
2025-01-07 13:10:00,686.49,686.68,685.61,686.16,2683.0,683.1069,683.296,682.2313,682.7786,2683.0
2025-01-07 13:20:00,686.15,686.42,685.63,685.63,2541.0,682.7686,683.0373,682.2512,682.2512,2541.0
2025-01-07 13:30:00,685.43,686.53,684.49,684.49,4883.0,682.0522,683.1467,681.1168,681.1168,4883.0
2025-01-07 13:40:00,684.62,685.86,684.61,685.86,1596.0,681.2462,682.48,681.2362,682.48,1596.0
2025-01-07 13:50:00,685.22,685.77,684.2,684.71,3448.0,681.8432,682.3905,680.8282,681.3357,3448.0
2025-01-07 14:00:00,684.75,684.93,683.95,684.05,2706.0,681.3755,681.5546,680.5795,680.679,2706.0
2025-01-07 14:10:00,684.72,684.83,683.26,683.26,2652.0,681.3457,681.4551,679.8929,679.8929,2652.0
2025-01-07 14:20:00,683.26,683.98,683.26,683.94,903.0,679.8929,680.6093,679.8929,680.5695,903.0
2025-01-07 14:30:00,683.58,683.65,682.84,683.09,2645.0,680.2113,680.2809,679.4749,679.7237,2645.0
2025-01-07 14:40:00,682.84,684.2,682.56,683.77,4097.0,679.4749,680.8282,679.1963,680.4003,4097.0
2025-01-07 14:50:00,683.43,683.43,682.24,682.24,2116.0,680.062,680.062,678.8779,678.8779,2116.0
2025-01-07 15:00:00,681.23,681.51,680.74,680.83,3113.0,677.8729,678.1515,677.3853,677.4748,3113.0
2025-01-07 15:10:00,680.72,681.34,680.43,680.9,4685.0,677.3654,677.9823,677.0768,677.5445,4685.0
2025-01-07 15:20:00,680.8,681.19,679.9,680.77,6171.0,677.445,677.8331,676.5494,677.4151,6171.0
2025-01-07 15:30:00,681.1,681.4,680.39,681.09,10272.0,677.7435,678.042,677.037,677.7335,10272.0
2025-01-07 15:40:00,681.23,682.21,679.91,680.48,13767.0,677.8729,678.848,676.5594,677.1266,13767.0
2025-01-07 15:50:00,680.55,685.52,680.55,685.17,48887.0,677.1962,682.1417,677.1962,681.7934,48887.0
2025-01-08 09:30:00,681.0,681.67,673.33,675.17,9674.0,677.644,678.3107,670.0118,671.8427,9674.0
2025-01-08 09:40:00,673.33,673.33,670.64,672.93,6975.0,670.0118,670.0118,667.335,669.6138,6975.0
2025-01-08 09:50:00,673.07,673.95,670.13,670.14,2829.0,669.7531,670.6287,666.8276,666.8375,2829.0
2025-01-08 10:00:00,670.13,673.51,668.69,671.58,5991.0,666.8276,670.1909,665.3947,668.2704,5991.0
2025-01-08 10:10:00,671.75,671.99,668.47,669.21,3255.0,668.4396,668.6784,665.1757,665.9121,3255.0
2025-01-08 10:20:00,669.18,670.56,668.27,669.71,2445.0,665.8822,667.2554,664.9767,666.4096,2445.0
2025-01-08 10:30:00,669.06,671.88,668.38,670.02,10239.0,665.7628,668.5689,665.0862,666.7181,10239.0
2025-01-08 10:40:00,670.95,671.88,669.65,670.49,7788.0,667.6435,668.5689,666.3499,667.1858,7788.0
2025-01-08 10:50:00,670.98,675.0,670.98,674.92,9595.0,667.6734,671.6736,667.6734,671.594,9595.0
2025-01-08 11:00:00,674.93,678.87,673.72,678.87,7015.0,671.6039,675.5245,670.3999,675.5245,7015.0
2025-01-08 11:10:00,677.62,677.81,675.7,676.6,2356.0,674.2806,674.4697,672.3701,673.2657,2356.0
2025-01-08 11:20:00,677.65,678.45,676.32,677.05,1938.0,674.3105,675.1066,672.9871,673.7135,1938.0
2025-01-08 11:30:00,677.05,679.72,677.04,679.72,1045.0,673.7135,676.3703,673.7035,676.3703,1045.0
2025-01-08 11:40:00,678.55,678.96,677.79,677.79,4349.0,675.2061,675.614,674.4498,674.4498,4349.0
2025-01-08 11:50:00,677.79,678.53,676.76,677.63,1954.0,674.4498,675.1862,673.4249,674.2906,1954.0
2025-01-08 12:00:00,677.29,677.32,674.82,675.23,1764.0,673.9523,673.9821,671.4944,671.9024,1764.0
2025-01-08 12:10:00,673.99,674.49,673.38,674.49,1500.0,670.6685,671.1661,670.0615,671.1661,1500.0
2025-01-08 12:20:00,674.58,674.85,671.99,672.68,3487.0,671.2556,671.5243,668.6784,669.365,3487.0
2025-01-08 12:30:00,671.95,673.22,671.71,671.87,2662.0,668.6386,669.9023,668.3998,668.559,2662.0
2025-01-08 12:40:00,672.68,673.76,672.14,672.14,2277.0,669.365,670.4397,668.8277,668.8277,2277.0
2025-01-08 12:50:00,672.14,673.35,671.57,672.62,12442.0,668.8277,670.0317,668.2605,669.3053,12442.0
2025-01-08 13:00:00,672.75,674.96,672.75,674.96,1466.0,669.4346,671.6338,669.4346,671.6338,1466.0
2025-01-08 13:10:00,674.06,674.65,673.85,673.98,2838.0,670.7382,671.3253,670.5292,670.6586,2838.0
2025-01-08 13:20:00,673.74,675.38,673.42,675.38,4543.0,670.4198,672.0517,670.1013,672.0517,4543.0
2025-01-08 13:30:00,675.02,675.02,673.32,674.01,19793.0,671.6935,671.6935,670.0018,670.6884,19793.0
2025-01-08 13:40:00,673.75,674.1,672.07,672.08,7364.0,670.4297,670.778,668.758,668.7679,7364.0
2025-01-08 13:50:00,671.88,671.88,669.51,670.3,5638.0,668.5689,668.5689,666.2106,666.9967,5638.0
2025-01-08 14:00:00,669.74,672.13,669.4,671.7,12682.0,666.4395,668.8177,666.1012,668.3898,12682.0
2025-01-08 14:10:00,671.55,671.6,669.75,670.14,7645.0,668.2406,668.2903,666.4494,666.8375,7645.0
2025-01-08 14:20:00,670.47,673.74,670.05,672.3,16915.0,667.1659,670.4198,666.748,668.9869,16915.0
2025-01-08 14:30:00,672.12,672.28,670.1,670.31,4088.0,668.8078,668.967,666.7977,667.0067,4088.0
2025-01-08 14:40:00,670.47,670.56,669.44,670.35,3557.0,667.1659,667.2554,666.141,667.0465,3557.0
2025-01-08 14:50:00,670.67,670.81,669.28,669.28,2015.0,667.3649,667.5042,665.9817,665.9817,2015.0
2025-01-08 15:00:00,669.75,670.62,669.62,669.92,2692.0,666.4494,667.3151,666.3201,666.6186,2692.0
2025-01-08 15:10:00,670.01,671.2,669.5,670.64,2297.0,666.7081,667.8923,666.2007,667.335,2297.0
2025-01-08 15:20:00,671.14,672.79,670.41,672.79,3742.0,667.8326,669.4744,667.1062,669.4744,3742.0
2025-01-08 15:30:00,672.4,672.86,671.56,671.56,2264.0,669.0864,669.5441,668.2505,668.2505,2264.0
2025-01-08 15:40:00,671.36,672.28,670.89,670.89,7611.0,668.0515,668.967,667.5838,667.5838,7611.0
2025-01-08 15:50:00,671.44,672.31,670.06,670.56,50663.0,668.1311,668.9968,666.7579,667.2554,50663.0
2025-01-10 09:30:00,654.04,665.56,654.04,662.83,20353.0,650.8169,662.2801,650.8169,659.5635,20353.0
2025-01-10 09:40:00,662.1,675.4,662.09,671.74,20642.0,658.8371,672.0716,658.8272,668.4296,20642.0
2025-01-10 09:50:00,671.39,677.69,671.38,674.68,11443.0,668.0813,674.3503,668.0714,671.3551,11443.0
2025-01-10 10:00:00,671.65,673.5,667.49,669.19,6809.0,668.3401,670.181,664.2006,665.8922,6809.0
2025-01-10 10:10:00,668.85,671.99,666.07,671.97,10472.0,665.5539,668.6784,662.7876,668.6585,10472.0
2025-01-10 10:20:00,671.97,678.61,671.97,675.57,12628.0,668.6585,675.2658,668.6585,672.2407,12628.0
2025-01-10 10:30:00,676.29,677.62,671.43,672.37,6937.0,672.9572,674.2806,668.1212,669.0565,6937.0
2025-01-10 10:40:00,672.38,674.62,671.32,674.16,5759.0,669.0665,671.2954,668.0117,670.8377,5759.0
2025-01-10 10:50:00,673.65,674.38,671.92,672.92,3657.0,670.3302,671.0566,668.6087,669.6038,3657.0
2025-01-10 11:00:00,672.79,672.79,670.27,671.53,2830.0,669.4744,669.4744,666.9669,668.2207,2830.0
2025-01-10 11:10:00,671.48,673.73,670.43,670.59,5708.0,668.1709,670.4098,667.1261,667.2853,5708.0
2025-01-10 11:20:00,670.25,672.06,670.14,671.13,3002.0,666.947,668.748,666.8375,667.8226,3002.0
2025-01-10 11:30:00,669.9,670.17,669.16,669.38,1461.0,666.5987,666.8674,665.8623,666.0813,1461.0
2025-01-10 11:40:00,669.8,671.35,668.79,669.23,3932.0,666.4992,668.0415,665.4942,665.932,3932.0
2025-01-10 11:50:00,668.69,669.37,667.58,668.07,6753.0,665.3947,666.0713,664.2901,664.7777,6753.0
2025-01-10 12:00:00,668.43,668.48,666.87,667.47,3072.0,665.1359,665.1857,663.5836,664.1807,3072.0
2025-01-10 12:10:00,667.31,668.04,667.18,668.04,1366.0,664.0215,664.7479,663.8921,664.7479,1366.0
2025-01-10 12:20:00,667.96,668.6,666.81,668.18,8378.0,664.6683,665.3051,663.5239,664.8872,8378.0
2025-01-10 12:30:00,668.12,668.82,667.62,668.47,6716.0,664.8275,665.524,664.3299,665.1757,6716.0
2025-01-10 12:40:00,668.56,670.48,668.29,669.4,13337.0,665.2653,667.1758,664.9966,666.1012,13337.0
2025-01-10 12:50:00,669.94,672.11,669.93,672.11,2820.0,666.6385,668.7978,666.6285,668.7978,2820.0
2025-01-10 13:00:00,671.43,673.01,670.51,672.1,2692.0,668.1212,669.6934,667.2057,668.7878,2692.0
2025-01-10 13:10:00,672.49,672.5,670.8,671.69,2446.0,669.1759,669.1859,667.4943,668.3799,2446.0
2025-01-10 13:20:00,671.69,675.25,671.18,673.79,7711.0,668.3799,671.9223,667.8724,670.4695,7711.0
2025-01-10 13:30:00,672.94,673.86,672.22,673.82,1940.0,669.6237,670.5392,668.9073,670.4994,1940.0
2025-01-10 13:40:00,674.12,674.12,671.9,673.04,1269.0,670.7979,670.7979,668.5888,669.7232,1269.0
2025-01-10 13:50:00,674.23,675.35,673.29,674.7,4239.0,670.9074,672.0218,669.972,671.375,4239.0
2025-01-10 14:00:00,674.17,674.54,672.74,673.55,8113.0,670.8476,671.2158,669.4247,670.2307,8113.0
2025-01-10 14:10:00,673.08,674.66,673.08,674.23,2685.0,669.763,671.3352,669.763,670.9074,2685.0
2025-01-10 14:20:00,674.26,674.51,672.52,674.45,3874.0,670.9372,671.186,669.2058,671.1263,3874.0
2025-01-10 14:30:00,673.86,674.46,672.69,673.52,1930.0,670.5392,671.1362,669.3749,670.2009,1930.0
2025-01-10 14:40:00,674.12,674.12,672.13,672.13,1705.0,670.7979,670.7979,668.8177,668.8177,1705.0
2025-01-10 14:50:00,671.93,672.61,671.63,672.02,2326.0,668.6187,669.2953,668.3202,668.7082,2326.0
2025-01-10 15:00:00,672.02,672.03,670.91,671.11,3945.0,668.7082,668.7182,667.6037,667.8027,3945.0
2025-01-10 15:10:00,670.99,670.99,667.84,669.17,3035.0,667.6833,667.6833,664.5488,665.8723,3035.0
2025-01-10 15:20:00,669.39,671.2,669.26,670.58,12079.0,666.0912,667.8923,665.9618,667.2753,12079.0
2025-01-10 15:30:00,670.52,671.3,669.53,670.7,11244.0,667.2156,667.9918,666.2305,667.3947,11244.0
2025-01-10 15:40:00,670.46,671.92,669.43,669.93,5748.0,667.1559,668.6087,666.131,666.6285,5748.0
2025-01-10 15:50:00,670.08,672.11,670.08,670.94,33514.0,666.7778,668.7978,666.7778,667.6336,33514.0
2025-01-13 09:30:00,667.0,674.36,666.3,673.3,18312.0,663.713,671.0367,663.0164,669.9819,18312.0
2025-01-13 09:40:00,671.94,673.81,671.55,673.81,4334.0,668.6286,670.4894,668.2406,670.4894,4334.0
2025-01-13 09:50:00,672.02,673.69,670.72,672.21,5849.0,668.7082,670.37,667.4147,668.8973,5849.0
2025-01-13 10:00:00,672.26,672.26,669.27,671.17,4774.0,668.9471,668.9471,665.9718,667.8624,4774.0
2025-01-13 10:10:00,670.29,671.24,669.52,670.74,4444.0,666.9868,667.9321,666.2206,667.4346,4444.0
2025-01-13 10:20:00,670.74,671.89,668.64,668.64,6427.0,667.4346,668.5789,665.3449,665.3449,6427.0
2025-01-13 10:30:00,668.75,670.51,667.98,668.15,11299.0,665.4544,667.2057,664.6882,664.8573,11299.0
2025-01-13 10:40:00,667.76,669.26,667.08,668.51,9928.0,664.4692,665.9618,663.7926,665.2155,9928.0
2025-01-13 10:50:00,668.67,669.22,667.39,668.96,5699.0,665.3748,665.922,664.1011,665.6633,5699.0
2025-01-13 11:00:00,668.77,669.18,666.63,667.25,2347.0,665.4743,665.8822,663.3448,663.9618,2347.0
2025-01-13 11:10:00,667.25,668.1,666.17,668.05,4469.0,663.9618,664.8076,662.8871,664.7578,4469.0
2025-01-13 11:20:00,668.47,669.88,668.19,669.13,3497.0,665.1757,666.5788,664.8971,665.8325,3497.0
2025-01-13 11:30:00,669.16,669.16,668.02,668.2,5709.0,665.8623,665.8623,664.728,664.9071,5709.0
2025-01-13 11:40:00,668.21,669.81,667.62,667.62,4935.0,664.917,666.5091,664.3299,664.3299,4935.0
2025-01-13 11:50:00,668.25,668.26,666.26,666.32,9381.0,664.9568,664.9668,662.9766,663.0363,9381.0
2025-01-13 12:00:00,666.93,668.38,666.93,668.38,6110.0,663.6433,665.0862,663.6433,665.0862,6110.0
2025-01-13 12:10:00,669.96,670.06,669.28,669.92,2853.0,666.6584,666.7579,665.9817,666.6186,2853.0
2025-01-13 12:20:00,669.52,672.12,669.52,670.39,2157.0,666.2206,668.8078,666.2206,667.0863,2157.0
2025-01-13 12:30:00,670.39,671.3,669.87,670.67,1857.0,667.0863,667.9918,666.5688,667.3649,1857.0
2025-01-13 12:40:00,670.67,673.34,670.66,673.34,5921.0,667.3649,670.0217,667.3549,670.0217,5921.0
2025-01-13 12:50:00,673.48,674.55,672.09,674.55,2144.0,670.161,671.2258,668.7779,671.2258,2144.0
2025-01-13 13:00:00,674.17,676.21,674.13,675.74,5794.0,670.8476,672.8776,670.8078,672.4099,5794.0
2025-01-13 13:10:00,676.19,676.99,675.55,676.98,2650.0,672.8577,673.6538,672.2208,673.6438,2650.0
2025-01-13 13:20:00,677.1,678.49,676.13,677.39,4353.0,673.7632,675.1464,672.798,674.0518,4353.0
2025-01-13 13:30:00,677.5,678.31,677.0,677.26,5425.0,674.1612,674.9672,673.6637,673.9224,5425.0
2025-01-13 13:40:00,676.79,678.49,676.63,677.89,6583.0,673.4547,675.1464,673.2955,674.5493,6583.0
2025-01-13 13:50:00,677.89,680.21,677.81,679.5,6616.0,674.5493,676.8579,674.4697,676.1514,6616.0
2025-01-13 14:00:00,679.5,680.93,679.03,680.0,7734.0,676.1514,677.5743,675.6837,676.6489,7734.0
2025-01-13 14:10:00,679.94,681.03,679.73,680.4,7671.0,676.5892,677.6738,676.3802,677.0469,7671.0
2025-01-13 14:20:00,680.16,683.9,680.16,683.9,4985.0,676.8081,680.5297,676.8081,680.5297,4985.0
2025-01-13 14:30:00,683.85,683.85,682.0,683.55,5661.0,680.4799,680.4799,678.6391,680.1814,5661.0
2025-01-13 14:40:00,684.0,685.58,683.57,685.24,10596.0,680.6292,682.2014,680.2013,681.8631,10596.0
2025-01-13 14:50:00,684.57,687.5,684.19,686.8,10711.0,681.1964,684.112,680.8183,683.4154,10711.0
2025-01-13 15:00:00,686.13,686.83,685.5,686.67,18166.0,682.7487,683.4453,682.1218,683.286,18166.0
2025-01-13 15:10:00,686.52,687.4,686.23,687.29,4780.0,683.1368,684.0125,682.8482,683.903,4780.0
2025-01-13 15:20:00,687.85,687.96,685.85,685.85,8766.0,684.4602,684.5697,682.4701,682.4701,8766.0
2025-01-13 15:30:00,686.31,686.49,683.55,685.03,6123.0,682.9278,683.1069,680.1814,681.6541,6123.0
2025-01-13 15:40:00,685.03,685.83,683.99,685.83,11281.0,681.6541,682.4502,680.6193,682.4502,11281.0
2025-01-13 15:50:00,685.98,689.15,685.98,688.78,49164.0,682.5994,685.7538,682.5994,685.3856,49164.0
2025-01-14 09:30:00,727.0,730.92,716.37,716.86,62209.0,723.4173,727.318,712.8397,713.3273,62209.0
2025-01-14 09:40:00,717.97,723.89,716.0,718.62,14562.0,714.4318,720.3226,712.4715,715.0786,14562.0
2025-01-14 09:50:00,717.31,718.9,714.61,716.22,18218.0,713.7751,715.3572,711.0884,712.6904,18218.0
2025-01-14 10:00:00,716.08,717.4,714.06,714.52,11643.0,712.5511,713.8646,710.5411,710.9988,11643.0
2025-01-14 10:10:00,715.0,718.99,714.64,717.92,12039.0,711.4764,715.4468,711.1182,714.382,12039.0
2025-01-14 10:20:00,718.3,718.3,716.27,716.79,4825.0,714.7602,714.7602,712.7402,713.2576,4825.0
2025-01-14 10:30:00,716.55,720.52,716.3,717.86,5157.0,713.0188,716.9692,712.77,714.3223,5157.0
2025-01-14 10:40:00,717.65,719.28,717.37,717.56,5562.0,714.1134,715.7353,713.8348,714.0238,5562.0
2025-01-14 10:50:00,717.77,718.68,716.34,718.06,6319.0,714.2328,715.1383,712.8098,714.5214,6319.0
2025-01-14 11:00:00,718.06,718.06,714.19,716.65,5488.0,714.5214,714.5214,710.6704,713.1183,5488.0
2025-01-14 11:10:00,715.7,716.92,714.91,715.4,3028.0,712.173,713.387,711.3869,711.8745,3028.0
2025-01-14 11:20:00,715.03,717.5,715.02,715.05,4656.0,711.5063,713.9641,711.4963,711.5262,4656.0
2025-01-14 11:30:00,715.0,715.0,712.02,713.48,2750.0,711.4764,711.4764,708.5111,709.9639,2750.0
2025-01-14 11:40:00,712.52,713.28,712.02,712.5,2874.0,709.0087,709.7649,708.5111,708.9888,2874.0
2025-01-14 11:50:00,712.02,712.34,710.58,710.59,7084.0,708.5111,708.8295,707.0782,707.0882,7084.0
2025-01-14 12:00:00,711.31,713.27,711.31,713.26,1315.0,707.8046,709.755,707.8046,709.745,1315.0
2025-01-14 12:10:00,714.38,716.18,714.31,714.69,2815.0,710.8595,712.6506,710.7898,711.168,2815.0
2025-01-14 12:20:00,714.91,715.6,713.78,715.38,10769.0,711.3869,712.0735,710.2624,711.8546,10769.0
2025-01-14 12:30:00,715.51,715.72,713.26,714.77,3150.0,711.9839,712.1929,709.745,711.2476,3150.0
2025-01-14 12:40:00,715.18,717.75,715.18,717.45,2253.0,711.6555,714.2129,711.6555,713.9144,2253.0
2025-01-14 12:50:00,717.31,719.0,717.31,718.76,3824.0,713.7751,715.4567,713.7751,715.2179,3824.0
2025-01-14 13:00:00,719.16,719.19,718.57,718.57,1967.0,715.6159,715.6458,715.0288,715.0288,1967.0
2025-01-14 13:10:00,718.7,721.17,718.7,721.17,4972.0,715.1582,717.616,715.1582,717.616,4972.0
2025-01-14 13:20:00,721.0,722.11,720.86,722.0,1439.0,717.4469,718.5514,717.3076,718.4419,1439.0
2025-01-14 13:30:00,721.53,723.46,721.08,723.37,3402.0,717.9743,719.8947,717.5265,719.8052,3402.0
2025-01-14 13:40:00,723.0,725.0,723.0,724.59,7212.0,719.437,721.4272,719.437,721.0192,7212.0
2025-01-14 13:50:00,724.5,725.58,724.37,725.5,6157.0,720.9296,722.0043,720.8003,721.9247,6157.0
2025-01-14 14:00:00,725.02,725.79,724.02,724.88,10072.0,721.4471,722.2133,720.452,721.3077,10072.0
2025-01-14 14:10:00,724.88,725.41,724.04,724.85,2674.0,721.3077,721.8351,720.4719,721.2779,2674.0
2025-01-14 14:20:00,725.37,727.16,724.77,726.35,3579.0,721.7953,723.5765,721.1983,722.7705,3579.0
2025-01-14 14:30:00,727.12,728.62,726.39,728.29,4674.0,723.5367,725.0293,722.8103,724.7009,4674.0
2025-01-14 14:40:00,727.68,728.67,727.41,727.41,8291.0,724.0939,725.0791,723.8253,723.8253,8291.0
2025-01-14 14:50:00,727.3,727.3,724.28,724.28,5288.0,723.7158,723.7158,720.7107,720.7107,5288.0
2025-01-14 15:00:00,724.0,724.0,720.92,722.89,5592.0,720.4321,720.4321,717.3673,719.3276,5592.0
2025-01-14 15:10:00,722.81,726.3,722.81,726.04,8097.0,719.2479,722.7207,719.2479,722.462,8097.0
2025-01-14 15:20:00,726.45,727.17,725.41,726.9,6608.0,722.87,723.5865,721.8351,723.3178,6608.0
2025-01-14 15:30:00,727.07,727.72,726.0,726.31,8259.0,723.487,724.1338,722.4222,722.7307,8259.0
2025-01-14 15:40:00,726.47,728.02,725.7,727.85,8894.0,722.8899,724.4323,722.1237,724.2631,8894.0
2025-01-14 15:50:00,727.7,730.33,727.7,729.86,69206.0,724.1138,726.7309,724.1138,726.2632,69206.0
2025-01-15 09:30:00,750.77,754.88,735.0,738.0,59534.0,747.0702,751.1599,731.3779,734.3631,59534.0
2025-01-15 09:40:00,738.0,740.41,735.34,738.11,10673.0,734.3631,736.7612,731.7162,734.4725,10673.0
2025-01-15 09:50:00,737.03,738.72,734.79,738.51,10198.0,733.3979,735.0795,731.1689,734.8706,10198.0
2025-01-15 10:00:00,738.98,738.98,734.51,738.04,23710.0,735.3383,735.3383,730.8903,734.4029,23710.0
2025-01-15 10:10:00,738.72,739.13,735.17,736.03,8159.0,735.0795,735.4875,731.547,732.4028,8159.0
2025-01-15 10:20:00,735.75,738.41,735.16,738.41,11492.0,732.1242,734.7711,731.5371,734.7711,11492.0
2025-01-15 10:30:00,738.41,739.92,734.5,736.87,7770.0,734.7711,736.2736,730.8803,733.2387,7770.0
2025-01-15 10:40:00,736.93,738.45,735.99,736.55,6500.0,733.2984,734.8109,732.363,732.9202,6500.0
2025-01-15 10:50:00,735.85,739.04,735.22,738.33,10509.0,732.2237,735.398,731.5968,734.6915,10509.0
2025-01-15 11:00:00,739.14,740.27,737.85,739.33,10049.0,735.4975,736.6219,734.2138,735.6865,10049.0
2025-01-15 11:10:00,739.76,740.16,738.17,738.8,30520.0,736.1144,736.5124,734.5323,735.1591,30520.0
2025-01-15 11:20:00,739.01,739.68,737.87,738.55,4799.0,735.3681,736.0348,734.2337,734.9104,4799.0
2025-01-15 11:30:00,738.11,739.7,737.37,739.45,17383.0,734.4725,736.0547,733.7362,735.8059,17383.0
2025-01-15 11:40:00,739.69,740.29,738.01,738.84,8484.0,736.0448,736.6418,734.373,735.199,8484.0
2025-01-15 11:50:00,739.29,740.94,738.83,740.94,6464.0,735.6467,737.2886,735.189,737.2886,6464.0
2025-01-15 12:00:00,740.45,741.1,739.7,741.04,1190.0,736.801,737.4478,736.0547,737.3881,1190.0
2025-01-15 12:10:00,740.76,742.33,740.22,740.91,5026.0,737.1095,738.6718,736.5722,737.2587,5026.0
2025-01-15 12:20:00,740.98,740.98,739.18,739.75,1763.0,737.3284,737.3284,735.5373,736.1045,1763.0
2025-01-15 12:30:00,739.41,740.5,739.41,740.5,4043.0,735.7661,736.8508,735.7661,736.8508,4043.0
2025-01-15 12:40:00,740.48,741.02,739.22,739.22,2440.0,736.8309,737.3682,735.5771,735.5771,2440.0
2025-01-15 12:50:00,739.16,739.16,737.6,738.37,3837.0,735.5174,735.5174,733.9651,734.7313,3837.0
2025-01-15 13:00:00,738.2,738.73,737.96,737.96,4787.0,734.5621,735.0895,734.3233,734.3233,4787.0
2025-01-15 13:10:00,738.32,740.27,738.04,740.26,3508.0,734.6815,736.6219,734.4029,736.612,3508.0
2025-01-15 13:20:00,740.55,741.18,738.47,740.09,7994.0,736.9005,737.5274,734.8308,736.4428,7994.0
2025-01-15 13:30:00,740.19,740.71,739.55,740.69,1951.0,736.5423,737.0597,735.9055,737.0398,1951.0
2025-01-15 13:40:00,740.86,741.45,740.12,740.89,2630.0,737.209,737.7961,736.4726,737.2388,2630.0
2025-01-15 13:50:00,740.96,741.87,740.42,741.22,3460.0,737.3085,738.214,736.7712,737.5672,3460.0
2025-01-15 14:00:00,741.97,742.33,741.21,741.92,12768.0,738.3135,738.6718,737.5573,738.2638,12768.0
2025-01-15 14:10:00,741.92,743.07,741.91,742.69,4615.0,738.2638,739.4081,738.2538,739.03,4615.0
2025-01-15 14:20:00,742.48,743.09,741.94,742.74,5341.0,738.821,739.428,738.2837,739.0797,5341.0
2025-01-15 14:30:00,742.33,743.73,742.33,743.73,9964.0,738.6718,740.0649,738.6718,740.0649,9964.0
2025-01-15 14:40:00,743.67,744.44,743.26,743.62,3004.0,740.0051,740.7714,739.5972,739.9554,3004.0
2025-01-15 14:50:00,743.38,744.01,743.04,743.47,3582.0,739.7166,740.3435,739.3783,739.8061,3582.0
2025-01-15 15:00:00,743.47,743.98,743.1,743.39,4840.0,739.8061,740.3136,739.438,739.7265,4840.0
2025-01-15 15:10:00,743.7,745.04,743.7,744.62,7538.0,740.035,741.3684,740.035,740.9505,7538.0
2025-01-15 15:20:00,744.55,745.57,744.42,744.7,4676.0,740.8808,741.8958,740.7515,741.0301,4676.0
2025-01-15 15:30:00,744.69,744.96,743.49,743.55,10378.0,741.0201,741.2888,739.826,739.8857,10378.0
2025-01-15 15:40:00,743.78,744.44,743.4,744.44,10847.0,740.1146,740.7714,739.7365,740.7714,10847.0
2025-01-15 15:50:00,743.8,743.89,740.56,741.72,62479.0,740.1345,740.2241,736.9105,738.0648,62479.0
2025-01-16 09:30:00,741.09,742.72,738.0,741.41,7615.0,737.4379,739.0598,734.3631,737.7563,7615.0
2025-01-16 09:40:00,741.99,742.79,740.0,741.85,6376.0,738.3334,739.1295,736.3532,738.1941,6376.0
2025-01-16 09:50:00,741.85,743.32,740.71,741.91,21930.0,738.1941,739.6569,737.0597,738.2538,21930.0
2025-01-16 10:00:00,742.35,745.61,741.24,745.61,7623.0,738.6917,741.9356,737.5871,741.9356,7623.0
2025-01-16 10:10:00,746.62,747.14,744.82,746.0,3666.0,742.9406,743.458,741.1495,742.3237,3666.0
2025-01-16 10:20:00,746.73,749.77,746.72,747.75,3462.0,743.0501,746.0751,743.0401,744.065,3462.0
2025-01-16 10:30:00,747.34,748.97,747.0,748.38,1213.0,743.6571,745.279,743.3187,744.6919,1213.0
2025-01-16 10:40:00,748.51,749.24,747.68,748.67,2650.0,744.8213,745.5477,743.9954,744.9805,2650.0
2025-01-16 10:50:00,748.51,753.65,748.42,753.28,10456.0,744.8213,749.936,744.7317,749.5678,10456.0
2025-01-16 11:00:00,753.28,753.28,750.88,752.0,3617.0,749.5678,749.5678,747.1796,748.2941,3617.0
2025-01-16 11:10:00,752.0,753.73,752.0,753.4,6559.0,748.2941,750.0156,748.2941,749.6872,6559.0
2025-01-16 11:20:00,752.93,756.28,752.93,756.28,2198.0,749.2195,752.553,749.2195,752.553,2198.0
2025-01-16 11:30:00,756.81,756.81,754.12,754.45,4272.0,753.0804,753.0804,750.4037,750.732,4272.0
2025-01-16 11:40:00,754.43,755.26,753.55,754.78,10616.0,750.7121,751.538,749.8365,751.0604,10616.0
2025-01-16 11:50:00,754.99,755.51,754.36,755.23,1854.0,751.2694,751.7868,750.6425,751.5082,1854.0
2025-01-16 12:00:00,755.9,755.9,754.4,754.99,2853.0,752.1749,752.1749,750.6823,751.2694,2853.0
2025-01-16 12:10:00,754.82,755.31,754.82,755.25,1714.0,751.1002,751.5878,751.1002,751.5281,1714.0
2025-01-16 12:20:00,755.12,755.2,755.06,755.13,815.0,751.3987,751.4783,751.339,751.4087,815.0
2025-01-16 12:30:00,755.62,755.62,754.61,755.35,1516.0,751.8963,751.8963,750.8912,751.6276,1516.0
2025-01-16 12:40:00,754.82,755.45,753.16,753.16,3356.0,751.1002,751.7271,749.4484,749.4484,3356.0
2025-01-16 12:50:00,752.62,755.0,752.53,754.47,11185.0,748.911,751.2793,748.8215,750.7519,11185.0
2025-01-16 13:00:00,754.24,754.94,753.09,753.78,3919.0,750.5231,751.2196,749.3787,750.0653,3919.0
2025-01-16 13:10:00,753.41,754.03,753.12,753.13,2120.0,749.6971,750.3141,749.4086,749.4185,2120.0
2025-01-16 13:20:00,753.51,753.77,753.15,753.22,3563.0,749.7967,750.0554,749.4384,749.5081,3563.0
2025-01-16 13:30:00,753.46,753.55,751.3,751.85,6540.0,749.7469,749.8365,747.5975,748.1448,6540.0
2025-01-16 13:40:00,751.53,752.71,751.52,751.94,5273.0,747.8264,749.0006,747.8165,748.2344,5273.0
2025-01-16 13:50:00,752.05,753.18,750.61,752.13,14969.0,748.3439,749.4683,746.9109,748.4235,14969.0
2025-01-16 14:00:00,752.55,753.47,752.18,753.0,2155.0,748.8414,749.7569,748.4732,749.2892,2155.0
2025-01-16 14:10:00,753.24,753.4,752.39,753.11,2734.0,749.528,749.6872,748.6822,749.3986,2734.0
2025-01-16 14:20:00,753.37,753.7,751.87,753.56,2527.0,749.6573,749.9857,748.1647,749.8464,2527.0
2025-01-16 14:30:00,753.07,753.42,752.91,752.98,1238.0,749.3588,749.7071,749.1996,749.2693,1238.0
2025-01-16 14:40:00,753.01,754.24,752.32,753.44,5956.0,749.2991,750.5231,748.6125,749.727,5956.0
2025-01-16 14:50:00,753.43,753.82,752.58,753.48,1688.0,749.7171,750.1051,748.8712,749.7668,1688.0
2025-01-16 15:00:00,753.17,753.81,753.17,753.55,1228.0,749.4583,750.0952,749.4583,749.8365,1228.0
2025-01-16 15:10:00,753.51,753.58,752.18,752.48,4764.0,749.7967,749.8663,748.4732,748.7717,4764.0
2025-01-16 15:20:00,752.47,753.41,752.05,753.39,26591.0,748.7618,749.6971,748.3439,749.6772,26591.0
2025-01-16 15:30:00,753.53,755.64,753.53,755.64,8712.0,749.8166,751.9162,749.8166,751.9162,8712.0
2025-01-16 15:40:00,756.03,757.93,755.84,757.63,11751.0,752.3042,754.1949,752.1152,753.8964,11751.0
2025-01-16 15:50:00,757.89,758.88,756.5,757.64,118122.0,754.1551,755.1402,752.7719,753.9063,118122.0
2025-01-17 09:30:00,763.79,771.5,762.51,764.85,74116.0,760.026,767.698,758.7523,761.0808,74116.0
2025-01-17 09:40:00,767.0,768.93,764.63,768.5,9958.0,763.2202,765.1407,760.8619,764.7128,9958.0
2025-01-17 09:50:00,768.3,768.95,764.75,767.04,13760.0,764.5138,765.1606,760.9813,763.26,13760.0
2025-01-17 10:00:00,766.45,767.26,765.07,765.5,11684.0,762.6729,763.4789,761.2997,761.7276,11684.0
2025-01-17 10:10:00,765.68,768.28,765.68,767.76,5505.0,761.9067,764.4939,761.9067,763.9764,5505.0
2025-01-17 10:20:00,768.36,768.36,765.84,765.84,5340.0,764.5735,764.5735,762.0659,762.0659,5340.0
2025-01-17 10:30:00,766.44,768.42,765.75,768.08,2035.0,762.6629,764.6332,761.9763,764.2949,2035.0
2025-01-17 10:40:00,767.56,771.0,766.9,771.0,3819.0,763.7774,767.2005,763.1207,767.2005,3819.0
2025-01-17 10:50:00,771.28,774.7,770.76,774.19,10478.0,767.4791,770.8822,766.9616,770.3747,10478.0
2025-01-17 11:00:00,774.53,775.0,772.19,774.85,12268.0,770.7131,771.1808,768.3846,771.0315,12268.0
2025-01-17 11:10:00,774.08,776.58,773.9,775.48,5600.0,770.2653,772.753,770.0862,771.6584,5600.0
2025-01-17 11:20:00,775.55,776.07,774.59,776.07,6435.0,771.728,772.2455,770.7728,772.2455,6435.0
2025-01-17 11:30:00,776.48,779.42,776.48,778.53,15803.0,772.6535,775.579,772.6535,774.6934,15803.0
2025-01-17 11:40:00,778.78,778.83,776.73,777.68,8758.0,774.9421,774.9919,772.9022,773.8475,8758.0
2025-01-17 11:50:00,777.55,777.64,775.0,775.95,5957.0,773.7182,773.8077,771.1808,772.1261,5957.0
2025-01-17 12:00:00,776.13,776.13,775.05,776.03,4407.0,772.3052,772.3052,771.2305,772.2057,4407.0
2025-01-17 12:10:00,775.92,776.92,775.16,775.93,3959.0,772.0962,773.0913,771.34,772.1062,3959.0
2025-01-17 12:20:00,775.89,776.87,775.03,775.85,9749.0,772.0664,773.0415,771.2106,772.0266,9749.0
2025-01-17 12:30:00,775.55,776.46,775.39,776.42,3090.0,771.728,772.6336,771.5688,772.5938,3090.0
2025-01-17 12:40:00,776.24,776.24,775.49,775.5,500.0,772.4146,772.4146,771.6683,771.6783,500.0
2025-01-17 12:50:00,775.75,776.25,775.74,775.87,1689.0,771.9271,772.4246,771.9171,772.0465,1689.0
2025-01-17 13:00:00,775.99,776.5,771.84,772.67,27108.0,772.1659,772.6734,768.0363,768.8622,27108.0
2025-01-17 13:10:00,772.88,773.2,772.5,772.76,2319.0,769.0712,769.3896,768.6931,768.9518,2319.0
2025-01-17 13:20:00,773.02,773.02,772.72,772.73,250.0,769.2105,769.2105,768.912,768.9219,250.0
2025-01-17 13:30:00,773.36,773.96,772.14,773.55,10525.0,769.5488,770.1459,768.3348,769.7379,10525.0
2025-01-17 13:40:00,773.04,774.37,772.92,773.82,3800.0,769.2304,770.5539,769.111,770.0066,3800.0
2025-01-17 13:50:00,774.26,774.67,772.39,772.57,8595.0,770.4444,770.8524,768.5836,768.7627,8595.0
2025-01-17 14:00:00,773.14,773.33,772.37,772.43,4755.0,769.3299,769.519,768.5637,768.6234,4755.0
2025-01-17 14:10:00,772.53,772.83,772.31,772.75,2116.0,768.7229,769.0214,768.504,768.9418,2116.0
2025-01-17 14:20:00,772.85,773.18,772.57,773.17,2131.0,769.0413,769.3697,768.7627,769.3598,2131.0
2025-01-17 14:30:00,773.07,773.76,772.91,772.93,4189.0,769.2603,769.9469,769.1011,769.121,4189.0
2025-01-17 14:40:00,773.13,773.75,772.29,772.29,7938.0,769.32,769.9369,768.4841,768.4841,7938.0
2025-01-17 14:50:00,772.5,773.25,771.61,771.62,8172.0,768.6931,769.4394,767.8075,767.8174,8172.0
2025-01-17 15:00:00,771.62,771.62,769.28,769.74,9396.0,767.8174,767.8174,765.4889,765.9467,9396.0
2025-01-17 15:10:00,769.99,771.07,768.41,768.58,3229.0,766.1954,767.2701,764.6232,764.7924,3229.0
2025-01-17 15:20:00,768.64,769.8,768.64,769.29,7165.0,764.8521,766.0064,764.8521,765.4989,7165.0
2025-01-17 15:30:00,769.6,770.13,769.41,769.65,4334.0,765.8074,766.3348,765.6183,765.8571,4334.0
2025-01-17 15:40:00,769.93,770.22,769.15,769.88,8566.0,766.1357,766.4243,765.3596,766.086,8566.0
2025-01-17 15:50:00,769.88,771.16,768.68,771.0,60483.0,766.086,767.3597,764.8919,767.2005,60483.0
2025-01-21 09:30:00,780.0,787.16,779.21,781.64,30751.0,776.1561,783.2808,775.37,777.788,30751.0
2025-01-21 09:40:00,781.65,788.18,779.21,784.65,10084.0,777.798,784.2958,775.37,780.7832,10084.0
2025-01-21 09:50:00,785.06,789.31,784.72,784.76,19755.0,781.1912,785.4202,780.8529,780.8927,19755.0
2025-01-21 10:00:00,786.07,786.26,782.78,786.07,15203.0,782.1962,782.3853,778.9224,782.1962,15203.0
2025-01-21 10:10:00,784.89,786.19,782.54,782.88,4665.0,781.022,782.3156,778.6836,779.0219,4665.0
2025-01-21 10:20:00,783.55,784.0,782.13,784.0,11049.0,779.6886,780.1364,778.2756,780.1364,11049.0
2025-01-21 10:30:00,784.36,785.86,783.31,785.86,6583.0,780.4946,781.9872,779.4498,781.9872,6583.0
2025-01-21 10:40:00,785.34,787.0,785.33,786.12,3503.0,781.4698,783.1216,781.4598,782.246,3503.0
2025-01-21 10:50:00,784.34,786.36,784.33,786.0,2416.0,780.4747,782.4848,780.4648,782.1265,2416.0
2025-01-21 11:00:00,786.05,787.74,785.3,787.62,1700.0,782.1763,783.858,781.43,783.7386,1700.0
2025-01-21 11:10:00,787.03,788.75,786.43,788.37,4469.0,783.1515,784.863,782.5544,784.4849,4469.0
2025-01-21 11:20:00,787.95,787.95,785.0,785.0,2653.0,784.0669,784.0669,781.1315,781.1315,2653.0
2025-01-21 11:30:00,783.97,789.28,783.97,788.72,5053.0,780.1065,785.3904,780.1065,784.8331,5053.0
2025-01-21 11:40:00,788.82,789.2,786.96,787.54,4913.0,784.9326,785.3108,783.0818,783.659,4913.0
2025-01-21 11:50:00,786.93,787.77,786.93,787.77,2100.0,783.052,783.8878,783.052,783.8878,2100.0
2025-01-21 12:00:00,787.97,788.74,787.08,788.74,1234.0,784.0868,784.853,783.2012,784.853,1234.0
2025-01-21 12:10:00,789.16,789.16,787.14,788.01,1528.0,785.271,785.271,783.2609,784.1266,1528.0
2025-01-21 12:20:00,788.2,788.88,787.77,787.96,2543.0,784.3157,784.9924,783.8878,784.0769,2543.0
2025-01-21 12:30:00,787.79,790.0,787.79,788.6,2827.0,783.9077,786.1068,783.9077,784.7137,2827.0
2025-01-21 12:40:00,788.93,789.63,787.29,789.51,36502.0,785.0421,785.7387,783.4102,785.6192,36502.0
2025-01-21 12:50:00,789.58,789.93,786.45,786.46,14073.0,785.6889,786.0372,782.5743,782.5843,14073.0
2025-01-21 13:00:00,786.74,787.54,785.82,786.31,7465.0,782.8629,783.659,781.9474,782.435,7465.0
2025-01-21 13:10:00,786.3,788.3,786.23,788.29,4254.0,782.4251,784.4152,782.3554,784.4053,4254.0
2025-01-21 13:20:00,788.24,789.22,787.69,789.22,1915.0,784.3555,785.3307,783.8082,785.3307,1915.0
2025-01-21 13:30:00,789.23,789.23,787.84,788.69,3546.0,785.3406,785.3406,783.9575,784.8033,3546.0
2025-01-21 13:40:00,788.62,788.62,787.58,787.87,5734.0,784.7336,784.7336,783.6988,783.9873,5734.0
2025-01-21 13:50:00,788.19,788.53,788.14,788.29,1505.0,784.3058,784.6441,784.256,784.4053,1505.0
2025-01-21 14:00:00,788.0,788.0,786.77,787.84,4704.0,784.1167,784.1167,782.8927,783.9575,4704.0
2025-01-21 14:10:00,787.53,787.53,786.47,787.02,3155.0,783.649,783.649,782.5942,783.1415,3155.0
2025-01-21 14:20:00,786.63,787.67,786.05,787.67,2568.0,782.7534,783.7883,782.1763,783.7883,2568.0
2025-01-21 14:30:00,787.26,787.26,785.75,786.08,1130.0,783.3803,783.3803,781.8778,782.2061,1130.0
2025-01-21 14:40:00,785.89,786.96,785.33,786.96,3291.0,782.0171,783.0818,781.4598,783.0818,3291.0
2025-01-21 14:50:00,786.69,787.03,786.07,786.99,2022.0,782.8131,783.1515,782.1962,783.1117,2022.0
2025-01-21 15:00:00,786.73,787.24,785.94,787.12,4303.0,782.8529,783.3604,782.0668,783.241,4303.0
2025-01-21 15:10:00,787.28,788.26,787.26,788.21,2591.0,783.4002,784.3754,783.3803,784.3257,2591.0
2025-01-21 15:20:00,788.2,788.28,787.5,788.1,5588.0,784.3157,784.3953,783.6192,784.2162,5588.0
2025-01-21 15:30:00,788.1,788.13,786.61,787.73,10718.0,784.2162,784.246,782.7335,783.848,10718.0
2025-01-21 15:40:00,787.39,789.35,787.39,789.35,6119.0,783.5097,785.46,783.5097,785.46,6119.0
2025-01-21 15:50:00,789.26,789.46,786.6,789.13,75826.0,785.3705,785.5695,782.7236,785.2411,75826.0
2025-01-22 09:30:00,790.0,790.05,780.56,781.6,21993.0,786.1068,786.1566,776.7134,777.7482,21993.0
2025-01-22 09:40:00,781.22,782.67,778.0,780.99,4721.0,777.3701,778.813,774.166,777.1412,4721.0
2025-01-22 09:50:00,781.34,785.65,781.0,783.34,9596.0,777.4895,781.7783,777.1512,779.4797,9596.0
2025-01-22 10:00:00,782.41,784.64,781.31,782.38,10176.0,778.5542,780.7732,777.4597,778.5244,10176.0
2025-01-22 10:10:00,782.52,782.85,780.0,781.8,5707.0,778.6637,778.9921,776.1561,777.9472,5707.0
2025-01-22 10:20:00,782.27,782.27,780.74,782.04,2177.0,778.4149,778.4149,776.8925,778.1861,2177.0
2025-01-22 10:30:00,781.95,781.95,779.62,779.64,7924.0,778.0965,778.0965,775.778,775.7979,7924.0
2025-01-22 10:40:00,779.58,782.65,779.5,781.69,11319.0,775.7382,778.7931,775.6586,777.8378,11319.0
2025-01-22 10:50:00,781.69,784.54,781.08,782.9,5448.0,777.8378,780.6737,777.2308,779.0418,5448.0
2025-01-22 11:00:00,782.9,783.96,782.0,783.03,2477.0,779.0418,780.0966,778.1463,779.1712,2477.0
2025-01-22 11:10:00,783.68,783.68,781.61,782.0,2977.0,779.818,779.818,777.7582,778.1463,2977.0
2025-01-22 11:20:00,782.34,783.25,781.9,782.88,6374.0,778.4846,779.3901,778.0467,779.0219,6374.0
2025-01-22 11:30:00,782.86,783.77,782.86,783.39,678.0,779.002,779.9075,779.002,779.5294,678.0
2025-01-22 11:40:00,783.39,783.39,781.9,782.87,14476.0,779.5294,779.5294,778.0467,779.012,14476.0
2025-01-22 11:50:00,783.33,783.9,783.13,783.9,1357.0,779.4697,780.0369,779.2707,780.0369,1357.0
2025-01-22 12:00:00,783.51,784.14,782.87,783.44,3325.0,779.6488,780.2757,779.012,779.5792,3325.0
2025-01-22 12:10:00,783.04,783.76,782.61,783.48,3057.0,779.1811,779.8976,778.7532,779.619,3057.0
2025-01-22 12:20:00,783.61,783.8,782.6,782.81,12363.0,779.7483,779.9374,778.7433,778.9523,12363.0
2025-01-22 12:30:00,782.81,783.38,782.45,783.22,5963.0,778.9523,779.5195,778.594,779.3602,5963.0
2025-01-22 12:40:00,783.11,783.17,782.5,782.65,4801.0,779.2508,779.3105,778.6438,778.7931,4801.0
2025-01-22 12:50:00,782.62,782.74,782.16,782.48,2190.0,778.7632,778.8826,778.3055,778.6239,2190.0
2025-01-22 13:00:00,782.48,784.11,782.14,784.11,5158.0,778.6239,780.2459,778.2856,780.2459,5158.0
2025-01-22 13:10:00,784.25,784.25,783.9,783.9,1351.0,780.3852,780.3852,780.0369,780.0369,1351.0
2025-01-22 13:20:00,784.51,784.65,783.78,784.63,2414.0,780.6439,780.7832,779.9175,780.7633,2414.0
2025-01-22 13:30:00,784.0,785.33,784.0,784.92,1375.0,780.1364,781.4598,780.1364,781.0519,1375.0
2025-01-22 13:40:00,785.61,785.84,785.04,785.08,1600.0,781.7385,781.9673,781.1713,781.2111,1600.0
2025-01-22 13:50:00,784.52,784.74,783.96,783.97,1409.0,780.6538,780.8728,780.0966,780.1065,1409.0
2025-01-22 14:00:00,783.81,783.94,783.18,783.18,4278.0,779.9473,780.0767,779.3204,779.3204,4278.0
2025-01-22 14:10:00,783.19,783.45,783.1,783.17,1410.0,779.3304,779.5891,779.2408,779.3105,1410.0
2025-01-22 14:20:00,783.17,783.79,782.05,782.21,5321.0,779.3105,779.9274,778.196,778.3552,5321.0
2025-01-22 14:30:00,782.21,784.06,782.2,784.06,5112.0,778.3552,780.1961,778.3453,780.1961,5112.0
2025-01-22 14:40:00,783.78,784.59,783.78,784.59,1750.0,779.9175,780.7235,779.9175,780.7235,1750.0
2025-01-22 14:50:00,784.84,785.36,783.97,784.32,1744.0,780.9723,781.4897,780.1065,780.4548,1744.0
2025-01-22 15:00:00,783.9,784.86,783.8,784.76,3038.0,780.0369,780.9922,779.9374,780.8927,3038.0
2025-01-22 15:10:00,784.86,785.25,784.64,784.91,5906.0,780.9922,781.3802,780.7732,781.0419,5906.0
2025-01-22 15:20:00,784.89,785.19,784.78,785.15,5189.0,781.022,781.3205,780.9126,781.2807,5189.0
2025-01-22 15:30:00,785.25,785.42,784.32,784.61,7089.0,781.3802,781.5494,780.4548,780.7434,7089.0
2025-01-22 15:40:00,784.68,785.16,784.45,785.16,5428.0,780.813,781.2907,780.5842,781.2907,5428.0
2025-01-22 15:50:00,785.19,785.52,782.52,782.79,57446.0,781.3205,781.6489,778.6637,778.9324,57446.0
2025-01-23 09:30:00,786.66,786.66,780.99,781.61,7873.0,782.7833,782.7833,777.1412,777.7582,7873.0
2025-01-23 09:40:00,781.95,783.01,780.0,781.8,2200.0,778.0965,779.1513,776.1561,777.9472,2200.0
2025-01-23 09:50:00,783.0,783.91,781.62,783.91,1065.0,779.1413,780.0468,777.7681,780.0468,1065.0
2025-01-23 10:00:00,783.6,784.31,782.49,782.87,2640.0,779.7384,780.4449,778.6338,779.012,2640.0
2025-01-23 10:10:00,782.97,782.97,780.89,781.97,10861.0,779.1115,779.1115,777.0417,778.1164,10861.0
2025-01-23 10:20:00,781.52,781.94,780.94,781.37,5601.0,777.6686,778.0866,777.0915,777.5194,5601.0
2025-01-23 10:30:00,781.03,782.15,781.02,781.16,2798.0,777.181,778.2955,777.1711,777.3104,2798.0
2025-01-23 10:40:00,780.79,783.29,779.82,783.29,10395.0,776.9422,779.4299,775.977,779.4299,10395.0
2025-01-23 10:50:00,784.16,787.31,784.16,785.99,3871.0,780.2956,783.4301,780.2956,782.1166,3871.0
2025-01-23 11:00:00,786.18,787.68,786.18,787.61,2246.0,782.3057,783.7983,782.3057,783.7286,2246.0
2025-01-23 11:10:00,787.55,788.29,785.45,788.29,6780.0,783.6689,784.4053,781.5793,784.4053,6780.0
2025-01-23 11:20:00,788.65,791.12,788.29,788.86,3108.0,784.7635,787.2213,784.4053,784.9724,3108.0
2025-01-23 11:30:00,789.2,789.6,788.43,789.22,568.0,785.3108,785.7088,784.5446,785.3307,568.0
2025-01-23 11:40:00,790.58,790.58,788.96,788.97,3125.0,786.684,786.684,785.072,785.0819,3125.0
2025-01-23 11:50:00,788.97,790.1,788.54,789.98,1725.0,785.0819,786.2063,784.654,786.0869,1725.0
2025-01-23 12:00:00,789.83,791.99,789.51,790.79,3635.0,785.9377,788.087,785.6192,786.8929,3635.0
2025-01-23 12:10:00,791.9,792.84,790.36,792.11,6837.0,787.9975,788.9328,786.4651,788.2064,6837.0
2025-01-23 12:20:00,792.07,793.47,790.34,792.74,4658.0,788.1666,789.5597,786.4452,788.8333,4658.0
2025-01-23 12:30:00,793.49,794.46,793.16,793.79,2981.0,789.5796,790.5449,789.2513,789.8782,2981.0
2025-01-23 12:40:00,794.21,795.23,793.68,794.06,3855.0,790.2961,791.3111,789.7687,790.1468,3855.0
2025-01-23 12:50:00,793.46,795.23,793.45,794.86,4379.0,789.5498,791.3111,789.5398,790.9429,4379.0
2025-01-23 13:00:00,794.83,795.3,794.12,794.25,2363.0,790.913,791.3807,790.2065,790.3359,2363.0
2025-01-23 13:10:00,794.83,794.94,793.45,793.64,2950.0,790.913,791.0225,789.5398,789.7289,2950.0
2025-01-23 13:20:00,792.9,793.0,790.2,790.21,2006.0,788.9925,789.092,786.3058,786.3158,2006.0
2025-01-23 13:30:00,790.61,791.25,789.32,789.32,2222.0,786.7138,787.3507,785.4302,785.4302,2222.0
2025-01-23 13:40:00,789.6,789.88,789.32,789.32,1641.0,785.7088,785.9874,785.4302,785.4302,1641.0
2025-01-23 13:50:00,789.73,790.16,789.32,790.16,1411.0,785.8382,786.266,785.4302,786.266,1411.0
2025-01-23 14:00:00,790.2,790.33,789.32,789.84,3070.0,786.3058,786.4352,785.4302,785.9476,3070.0
2025-01-23 14:10:00,789.84,790.48,789.34,790.11,5307.0,785.9476,786.5845,785.4501,786.2163,5307.0
2025-01-23 14:20:00,790.11,790.11,788.85,789.2,2622.0,786.2163,786.2163,784.9625,785.3108,2622.0
2025-01-23 14:30:00,789.2,789.88,788.85,789.5,737.0,785.3108,785.9874,784.9625,785.6093,737.0
2025-01-23 14:40:00,789.73,789.74,788.91,788.92,1456.0,785.8382,785.8481,785.0222,785.0322,1456.0
2025-01-23 14:50:00,788.9,789.05,787.37,787.71,11751.0,785.0123,785.1615,783.4898,783.8281,11751.0
2025-01-23 15:00:00,787.86,788.57,787.43,787.93,3518.0,783.9774,784.6839,783.5495,784.047,3518.0
2025-01-23 15:10:00,787.93,788.56,787.28,787.63,8127.0,784.047,784.6739,783.4002,783.7485,8127.0
2025-01-23 15:20:00,787.62,788.45,787.61,788.12,4892.0,783.7386,784.5645,783.7286,784.2361,4892.0
2025-01-23 15:30:00,788.12,788.42,786.92,787.35,11247.0,784.2361,784.5346,783.042,783.4699,11247.0
2025-01-23 15:40:00,786.99,788.61,786.76,788.14,6168.0,783.1117,784.7237,782.8828,784.256,6168.0
2025-01-23 15:50:00,788.1,788.82,787.08,788.57,44459.0,784.2162,784.9326,783.2012,784.6839,44459.0
2025-01-24 09:30:00,785.8,790.74,784.4,787.2,8231.0,781.9275,786.8432,780.5344,783.3206,8231.0
2025-01-24 09:40:00,787.69,788.85,785.99,787.41,2008.0,783.8082,784.9625,782.1166,783.5296,2008.0
2025-01-24 09:50:00,786.22,786.22,783.27,785.5,11130.0,782.3455,782.3455,779.41,781.629,11130.0
2025-01-24 10:00:00,785.44,785.82,784.23,785.03,2730.0,781.5693,781.9474,780.3653,781.1613,2730.0
2025-01-24 10:10:00,785.03,786.99,784.48,786.2,2108.0,781.1613,783.1117,780.614,782.3256,2108.0
2025-01-24 10:20:00,785.97,786.03,785.11,785.94,1201.0,782.0967,782.1564,781.2409,782.0668,1201.0
2025-01-24 10:30:00,785.14,785.24,783.28,783.28,2676.0,781.2708,781.3703,779.4199,779.4199,2676.0
2025-01-24 10:40:00,783.19,784.45,783.18,783.58,1557.0,779.3304,780.5842,779.3204,779.7185,1557.0
2025-01-24 10:50:00,784.08,784.08,783.63,783.66,1525.0,780.216,780.216,779.7682,779.7981,1525.0
2025-01-24 11:00:00,784.45,787.47,784.45,786.45,2710.0,780.5842,783.5893,780.5842,782.5743,2710.0
2025-01-24 11:10:00,786.5,786.93,786.04,786.16,1080.0,782.6241,783.052,782.1663,782.2858,1080.0
2025-01-24 11:20:00,785.52,787.05,784.57,787.05,723.0,781.6489,783.1714,780.7036,783.1714,723.0
2025-01-24 11:30:00,787.2,787.2,785.8,785.8,1864.0,783.3206,783.3206,781.9275,781.9275,1864.0
2025-01-24 11:40:00,785.82,786.61,785.09,785.81,1100.0,781.9474,782.7335,781.221,781.9375,1100.0
2025-01-24 11:50:00,786.53,786.81,786.53,786.81,807.0,782.6539,782.9326,782.6539,782.9326,807.0
2025-01-24 12:00:00,785.84,787.72,785.84,787.72,817.0,781.9673,783.8381,781.9673,783.8381,817.0
2025-01-24 12:10:00,788.56,788.66,788.04,788.04,300.0,784.6739,784.7734,784.1565,784.1565,300.0
2025-01-24 12:20:00,787.5,789.6,787.5,789.6,2978.0,783.6192,785.7088,783.6192,785.7088,2978.0
2025-01-24 12:30:00,788.51,789.6,788.51,788.69,1516.0,784.6242,785.7088,784.6242,784.8033,1516.0
2025-01-24 12:40:00,789.6,789.6,787.02,787.02,3062.0,785.7088,785.7088,783.1415,783.1415,3062.0
2025-01-24 12:50:00,787.46,787.52,786.0,786.37,2799.0,783.5793,783.6391,782.1265,782.4947,2799.0
2025-01-24 13:00:00,786.42,786.42,786.42,786.42,600.0,782.5445,782.5445,782.5445,782.5445,600.0
2025-01-24 13:10:00,787.09,787.1,785.33,786.05,2919.0,783.2112,783.2211,781.4598,782.1763,2919.0
2025-01-24 13:20:00,786.04,786.94,785.62,786.71,1651.0,782.1663,783.0619,781.7484,782.833,1651.0
2025-01-24 13:30:00,786.2,787.02,786.2,786.71,811.0,782.3256,783.1415,782.3256,782.833,811.0
2025-01-24 13:40:00,786.55,787.3,786.18,786.74,1290.0,782.6738,783.4201,782.3057,782.8629,1290.0
2025-01-24 13:50:00,786.61,786.61,785.43,786.42,2654.0,782.7335,782.7335,781.5594,782.5445,2654.0
2025-01-24 14:00:00,786.58,786.93,785.64,785.64,9129.0,782.7037,783.052,781.7683,781.7683,9129.0
2025-01-24 14:10:00,785.69,785.69,784.41,785.33,3078.0,781.8181,781.8181,780.5444,781.4598,3078.0
2025-01-24 14:20:00,784.42,785.47,784.41,785.47,753.0,780.5543,781.5992,780.5444,781.5992,753.0
2025-01-24 14:30:00,785.34,786.48,784.5,785.74,4649.0,781.4698,782.6042,780.6339,781.8678,4649.0
2025-01-24 14:40:00,785.01,786.13,785.01,785.54,7477.0,781.1414,782.2559,781.1414,781.6688,7477.0
2025-01-24 14:50:00,786.04,786.49,785.52,786.22,7982.0,782.1663,782.6141,781.6489,782.3455,7982.0
2025-01-24 15:00:00,786.26,786.79,786.04,786.68,4280.0,782.3853,782.9127,782.1663,782.8032,4280.0
2025-01-24 15:10:00,786.68,787.09,786.67,786.97,1024.0,782.8032,783.2112,782.7932,783.0918,1024.0
2025-01-24 15:20:00,786.46,787.49,786.28,786.41,7696.0,782.5843,783.6092,782.4052,782.5345,7696.0
2025-01-24 15:30:00,786.41,786.89,786.19,786.45,6124.0,782.5345,783.0122,782.3156,782.5743,6124.0
2025-01-24 15:40:00,786.25,789.08,786.25,789.08,4472.0,782.3753,785.1914,782.3753,785.1914,4472.0
2025-01-24 15:50:00,789.56,790.64,788.76,789.85,25799.0,785.669,786.7437,784.8729,785.9576,25799.0
2025-01-27 09:30:00,775.35,777.29,765.01,767.54,27535.0,771.529,773.4595,761.24,763.7575,27535.0
2025-01-27 09:40:00,765.69,766.87,763.12,766.7,10370.0,761.9166,763.0908,759.3593,762.9217,10370.0
2025-01-27 09:50:00,767.3,770.48,767.29,768.17,15188.0,763.5187,766.683,763.5087,764.3844,15188.0
2025-01-27 10:00:00,768.21,769.4,763.18,766.2,14261.0,764.4242,765.6083,759.419,762.4241,14261.0
2025-01-27 10:10:00,766.14,767.06,763.91,764.4,6677.0,762.3644,763.2799,760.1454,760.633,6677.0
2025-01-27 10:20:00,764.93,767.64,764.93,766.82,20574.0,761.1604,763.857,761.1604,763.0411,20574.0
2025-01-27 10:30:00,766.82,768.42,766.18,768.17,6495.0,763.0411,764.6332,762.4042,764.3844,6495.0
2025-01-27 10:40:00,767.99,769.36,767.15,769.17,6143.0,764.2053,765.5685,763.3694,765.3795,6143.0
2025-01-27 10:50:00,769.1,770.37,768.0,768.3,4949.0,765.3098,766.5736,764.2152,764.5138,4949.0
2025-01-27 11:00:00,768.01,768.73,766.89,768.73,3700.0,764.2252,764.9417,763.1107,764.9417,3700.0
2025-01-27 11:10:00,768.3,769.42,766.04,769.42,5525.0,764.5138,765.6283,762.2649,765.6283,5525.0
2025-01-27 11:20:00,768.59,769.57,768.04,768.64,8682.0,764.8023,765.7775,764.2551,764.8521,8682.0
2025-01-27 11:30:00,768.64,768.64,765.0,765.59,11056.0,764.8521,764.8521,761.23,761.8171,11056.0
2025-01-27 11:40:00,766.17,768.02,765.48,767.71,3784.0,762.3943,764.2352,761.7077,763.9267,3784.0
2025-01-27 11:50:00,767.36,768.17,765.25,767.83,3073.0,763.5784,764.3844,761.4788,764.0461,3073.0
2025-01-27 12:00:00,767.83,769.38,767.83,767.93,2500.0,764.0461,765.5884,764.0461,764.1456,2500.0
2025-01-27 12:10:00,768.85,770.82,768.55,770.82,2054.0,765.0611,767.0214,764.7625,767.0214,2054.0
2025-01-27 12:20:00,771.17,771.94,770.65,771.94,4651.0,767.3696,768.1358,766.8522,768.1358,4651.0
2025-01-27 12:30:00,771.8,772.98,771.79,772.28,5808.0,767.9965,769.1707,767.9866,768.4742,5808.0
2025-01-27 12:40:00,772.27,773.23,771.32,771.53,7680.0,768.4642,769.4195,767.5189,767.7279,7680.0
2025-01-27 12:50:00,770.34,770.74,769.5,769.71,8146.0,766.5437,766.9417,765.7079,765.9168,8146.0
2025-01-27 13:00:00,769.95,770.38,767.9,767.9,4353.0,766.1556,766.5835,764.1157,764.1157,4353.0
2025-01-27 13:10:00,767.03,768.1,766.23,766.24,7203.0,763.25,764.3148,762.454,762.4639,7203.0
2025-01-27 13:20:00,766.49,767.12,764.08,765.16,2971.0,762.7127,763.3396,760.3146,761.3892,2971.0
2025-01-27 13:30:00,764.94,767.18,764.94,767.0,8008.0,761.1703,763.3993,761.1703,763.2202,8008.0
2025-01-27 13:40:00,767.46,768.19,767.46,768.03,800.0,763.6779,764.4043,763.6779,764.2451,800.0
2025-01-27 13:50:00,767.88,768.31,767.45,767.94,2546.0,764.0958,764.5237,763.668,764.1555,2546.0
2025-01-27 14:00:00,767.59,767.91,766.94,767.15,1854.0,763.8073,764.1257,763.1605,763.3694,1854.0
2025-01-27 14:10:00,767.42,769.7,767.15,769.7,11556.0,763.6381,765.9069,763.3694,765.9069,11556.0
2025-01-27 14:20:00,769.47,771.34,769.26,770.97,9644.0,765.678,767.5388,765.469,767.1706,9644.0
2025-01-27 14:30:00,770.96,771.58,769.58,770.78,2604.0,767.1607,767.7776,765.7875,766.9815,2604.0
2025-01-27 14:40:00,770.7,770.75,768.95,769.0,4138.0,766.9019,766.9517,765.1606,765.2103,4138.0
2025-01-27 14:50:00,769.08,769.65,768.44,768.92,6502.0,765.2899,765.8571,764.6531,765.1307,6502.0
2025-01-27 15:00:00,769.38,770.33,769.06,770.31,5468.0,765.5884,766.5338,765.27,766.5139,5468.0
2025-01-27 15:10:00,770.72,772.62,770.27,772.27,3752.0,766.9218,768.8125,766.4741,768.4642,3752.0
2025-01-27 15:20:00,772.44,772.85,771.91,772.36,3805.0,768.6334,769.0413,768.106,768.5538,3805.0
2025-01-27 15:30:00,772.42,773.4,771.55,772.34,10526.0,768.6135,769.5886,767.7478,768.5339,10526.0
2025-01-27 15:40:00,772.27,772.5,771.54,772.0,4881.0,768.4642,768.6931,767.7378,768.1955,4881.0
2025-01-27 15:50:00,771.97,772.6,768.96,769.91,42692.0,768.1657,768.7926,765.1705,766.1158,42692.0
2025-01-28 09:30:00,773.87,773.87,765.57,765.57,6250.0,770.0563,770.0563,761.7972,761.7972,6250.0
2025-01-28 09:40:00,767.03,768.96,765.0,765.47,2563.0,763.25,765.1705,761.23,761.6977,2563.0
2025-01-28 09:50:00,764.87,766.71,764.3,766.71,2461.0,761.1007,762.9316,760.5335,762.9316,2461.0
2025-01-28 10:00:00,766.83,770.46,765.53,769.96,8133.0,763.051,766.6631,761.7574,766.1656,8133.0
2025-01-28 10:10:00,769.0,771.33,768.73,771.33,5647.0,765.2103,767.5288,764.9417,767.5288,5647.0
2025-01-28 10:20:00,771.56,771.58,771.31,771.32,2223.0,767.7577,767.7776,767.5089,767.5189,2223.0
2025-01-28 10:30:00,771.21,773.73,771.13,772.68,4627.0,767.4094,769.917,767.3298,768.8722,4627.0
2025-01-28 10:40:00,771.09,771.91,770.49,770.52,7378.0,767.29,768.106,766.693,766.7228,7378.0
2025-01-28 10:50:00,770.82,771.04,769.35,769.69,7425.0,767.0214,767.2403,765.5586,765.8969,7425.0
2025-01-28 11:00:00,770.76,771.36,770.26,770.74,1900.0,766.9616,767.5587,766.4641,766.9417,1900.0
2025-01-28 11:10:00,770.39,770.98,765.96,766.17,6252.0,766.5935,767.1806,762.1853,762.3943,6252.0
2025-01-28 11:20:00,766.33,766.33,763.02,764.19,3793.0,762.5535,762.5535,759.2598,760.424,3793.0
2025-01-28 11:30:00,764.68,764.68,763.0,763.69,3222.0,760.9116,760.9116,759.2399,759.9265,3222.0
2025-01-28 11:40:00,763.28,764.99,763.05,764.99,1904.0,759.5185,761.2201,759.2896,761.2201,1904.0
2025-01-28 11:50:00,764.84,765.71,764.46,764.5,5145.0,761.0708,761.9365,760.6927,760.7325,5145.0
2025-01-28 12:00:00,762.9,763.65,761.65,761.65,6303.0,759.1404,759.8867,757.8965,757.8965,6303.0
2025-01-28 12:10:00,762.29,763.07,762.26,763.07,1546.0,758.5334,759.3095,758.5035,759.3095,1546.0
2025-01-28 12:20:00,763.0,764.12,762.78,763.21,1296.0,759.2399,760.3544,759.021,759.4489,1296.0
2025-01-28 12:30:00,762.97,764.66,762.97,764.4,1582.0,759.21,760.8917,759.21,760.633,1582.0
2025-01-28 12:40:00,763.73,765.07,763.73,764.84,3593.0,759.9663,761.2997,759.9663,761.0708,3593.0
2025-01-28 12:50:00,764.84,765.53,764.69,765.0,2700.0,761.0708,761.7574,760.9216,761.23,2700.0
2025-01-28 13:00:00,765.67,765.67,764.43,765.09,9555.0,761.8967,761.8967,760.6628,761.3196,9555.0
2025-01-28 13:10:00,765.89,766.21,765.89,766.21,500.0,762.1156,762.4341,762.1156,762.4341,500.0
2025-01-28 13:20:00,766.0,766.0,766.0,766.0,100.0,762.2251,762.2251,762.2251,762.2251,100.0
2025-01-28 13:30:00,766.39,767.13,766.39,767.13,2779.0,762.6132,763.3495,762.6132,763.3495,2779.0
2025-01-28 13:40:00,766.73,767.28,766.72,766.72,1743.0,762.9515,763.4988,762.9416,762.9416,1743.0
2025-01-28 13:50:00,766.41,766.56,765.0,765.18,1453.0,762.6331,762.7823,761.23,761.4091,1453.0
2025-01-28 14:00:00,764.84,764.84,764.09,764.14,2283.0,761.0708,761.0708,760.3245,760.3743,2283.0
2025-01-28 14:10:00,763.1,763.21,762.6,762.6,1000.0,759.3394,759.4489,758.8419,758.8419,1000.0
2025-01-28 14:20:00,763.17,764.38,763.17,763.99,3492.0,759.4091,760.6131,759.4091,760.225,3492.0
2025-01-28 14:30:00,764.01,765.37,764.01,764.89,732.0,760.2449,761.5982,760.2449,761.1206,732.0
2025-01-28 14:40:00,765.8,767.68,765.79,767.68,2283.0,762.0261,763.8968,762.0161,763.8968,2283.0
2025-01-28 14:50:00,767.74,769.13,767.16,769.13,2977.0,763.9565,765.3397,763.3794,765.3397,2977.0
2025-01-28 15:00:00,768.98,768.98,768.15,768.15,659.0,765.1904,765.1904,764.3645,764.3645,659.0
2025-01-28 15:10:00,767.54,768.3,767.53,768.28,1128.0,763.7575,764.5138,763.7476,764.4939,1128.0
2025-01-28 15:20:00,768.32,769.16,768.08,768.89,2705.0,764.5337,765.3695,764.2949,765.1009,2705.0
2025-01-28 15:30:00,768.29,768.5,767.96,768.5,1100.0,764.5038,764.7128,764.1754,764.7128,1100.0
2025-01-28 15:40:00,768.21,768.38,766.93,767.38,4650.0,764.4242,764.5934,763.1505,763.5983,4650.0
2025-01-28 15:50:00,766.81,768.11,765.96,767.31,22443.0,763.0311,764.3247,762.1853,763.5286,22443.0
2025-01-29 09:30:00,758.34,768.54,758.34,767.43,10534.0,754.6029,764.7526,754.6029,763.6481,10534.0
2025-01-29 09:40:00,766.97,767.87,765.13,765.81,3710.0,763.1903,764.0859,761.3594,762.036,3710.0
2025-01-29 09:50:00,767.48,768.29,765.69,768.29,10814.0,763.6978,764.5038,761.9166,764.5038,10814.0
2025-01-29 10:00:00,767.19,770.83,767.18,770.64,1796.0,763.4092,767.0313,763.3993,766.8422,1796.0
2025-01-29 10:10:00,770.86,770.86,765.85,765.86,2495.0,767.0612,767.0612,762.0758,762.0858,2495.0
2025-01-29 10:20:00,765.34,765.97,763.34,764.85,4311.0,761.5684,762.1953,759.5782,761.0808,4311.0
2025-01-29 10:30:00,765.08,765.29,763.17,765.29,1827.0,761.3096,761.5186,759.4091,761.5186,1827.0
2025-01-29 10:40:00,764.18,765.38,761.6,761.6,1522.0,760.4141,761.6082,757.8468,757.8468,1522.0
2025-01-29 10:50:00,761.6,761.6,760.43,761.1,836.0,757.8468,757.8468,756.6826,757.3493,836.0
2025-01-29 11:00:00,761.44,762.51,759.8,759.83,4903.0,757.6876,758.7523,756.0557,756.0855,4903.0
2025-01-29 11:10:00,761.89,762.11,759.68,759.68,2020.0,758.1354,758.3543,755.9363,755.9363,2020.0
2025-01-29 11:20:00,760.97,761.51,759.71,759.71,1550.0,757.2199,757.7572,755.9661,755.9661,1550.0
2025-01-29 11:30:00,760.52,761.58,759.69,760.14,2836.0,756.7721,757.8269,755.9462,756.394,2836.0
2025-01-29 11:40:00,760.44,762.0,760.44,761.71,1759.0,756.6925,758.2448,756.6925,757.9562,1759.0
2025-01-29 11:50:00,761.71,762.87,761.3,762.3,3681.0,757.9562,759.1105,757.5483,758.5433,3681.0
2025-01-29 12:00:00,761.84,767.2,760.99,765.41,13531.0,758.0856,763.4192,757.2398,761.638,13531.0
2025-01-29 12:10:00,765.62,766.69,763.98,765.38,3571.0,761.847,762.9117,760.2151,761.6082,3571.0
2025-01-29 12:20:00,766.43,767.54,765.5,766.7,3507.0,762.653,763.7575,761.7276,762.9217,3507.0
2025-01-29 12:30:00,766.76,766.95,766.24,766.89,500.0,762.9814,763.1704,762.4639,763.1107,500.0
2025-01-29 12:40:00,766.89,767.0,766.18,766.18,2590.0,763.1107,763.2202,762.4042,762.4042,2590.0
2025-01-29 12:50:00,766.18,766.52,764.62,766.21,3453.0,762.4042,762.7425,760.8519,762.4341,3453.0
2025-01-29 13:00:00,765.31,766.65,763.67,766.49,2322.0,761.5385,762.8719,759.9066,762.7127,2322.0
2025-01-29 13:10:00,766.65,767.08,765.79,766.64,1510.0,762.8719,763.2998,762.0161,762.862,1510.0
2025-01-29 13:20:00,766.6,768.14,766.0,767.42,1608.0,762.8221,764.3546,762.2251,763.6381,1608.0
2025-01-29 13:30:00,767.57,767.57,766.35,766.46,1743.0,763.7874,763.7874,762.5734,762.6828,1743.0
2025-01-29 13:40:00,766.28,767.15,765.36,767.15,1735.0,762.5037,763.3694,761.5883,763.3694,1735.0
2025-01-29 13:50:00,766.12,766.44,765.79,766.38,1238.0,762.3445,762.6629,762.0161,762.6032,1238.0
2025-01-29 14:00:00,765.66,765.66,760.79,761.56,5610.0,761.8868,761.8868,757.0408,757.807,5610.0
2025-01-29 14:10:00,760.79,760.95,756.72,758.0,14278.0,757.0408,757.2,752.9908,754.2645,14278.0
2025-01-29 14:20:00,758.0,758.78,757.16,757.93,4478.0,754.2645,755.0407,753.4287,754.1949,4478.0
2025-01-29 14:30:00,757.64,760.96,757.25,760.27,4803.0,753.9063,757.2099,753.5182,756.5233,4803.0
2025-01-29 14:40:00,761.1,763.78,761.0,761.79,5578.0,757.3493,760.016,757.2497,758.0359,5578.0
2025-01-29 14:50:00,761.45,762.18,758.41,758.41,4308.0,757.6975,758.4239,754.6725,754.6725,4308.0
2025-01-29 15:00:00,758.11,759.28,755.15,755.73,9913.0,754.374,755.5382,751.4286,752.0057,9913.0
2025-01-29 15:10:00,756.3,757.2,755.42,756.27,1895.0,752.5729,753.4685,751.6972,752.5431,1895.0
2025-01-29 15:20:00,757.62,759.96,757.62,759.72,2600.0,753.8864,756.2149,753.8864,755.9761,2600.0
2025-01-29 15:30:00,759.14,760.89,758.58,759.28,9554.0,755.3989,757.1403,754.8417,755.5382,9554.0
2025-01-29 15:40:00,758.3,759.25,756.73,758.01,11895.0,754.5631,755.5084,753.0008,754.2745,11895.0
2025-01-29 15:50:00,757.54,759.05,756.25,758.09,26446.0,753.8068,755.3094,752.5232,754.3541,26446.0
2025-01-30 09:30:00,766.0,767.93,747.11,763.75,38171.0,762.2251,764.1456,743.4282,759.9862,38171.0
2025-01-30 09:40:00,763.22,765.19,756.97,762.82,17213.0,759.4588,761.4191,753.2396,759.0608,17213.0
2025-01-30 09:50:00,762.88,768.31,761.43,766.43,12984.0,759.1205,764.5237,757.6776,762.653,12984.0
2025-01-30 10:00:00,766.43,778.19,765.96,772.57,28051.0,762.653,774.355,762.1853,768.7627,28051.0
2025-01-30 10:10:00,773.36,773.36,768.95,771.58,10026.0,769.5488,769.5488,765.1606,767.7776,10026.0
2025-01-30 10:20:00,770.84,782.78,770.65,775.68,26554.0,767.0413,778.9224,766.8522,771.8574,26554.0
2025-01-30 10:30:00,773.31,782.28,770.21,782.28,6121.0,769.4991,778.4249,766.4144,778.4249,6121.0
2025-01-30 10:40:00,781.89,782.95,777.19,779.0,8964.0,778.0368,779.0916,773.36,775.161,8964.0
2025-01-30 10:50:00,779.49,779.49,773.27,773.27,9860.0,775.6486,775.6486,769.4593,769.4593,9860.0
2025-01-30 11:00:00,771.44,772.77,769.38,770.04,6377.0,767.6383,768.9617,765.5884,766.2452,6377.0
2025-01-30 11:10:00,771.03,774.32,770.68,773.68,5583.0,767.2303,770.5041,766.882,769.8673,5583.0
2025-01-30 11:20:00,774.93,777.47,773.87,776.79,3241.0,771.1111,773.6386,770.0563,772.9619,3241.0
2025-01-30 11:30:00,776.79,779.39,776.33,778.43,5262.0,772.9619,775.5491,772.5042,774.5938,5262.0
2025-01-30 11:40:00,778.44,778.57,775.2,776.02,8819.0,774.6038,774.7332,771.3798,772.1957,8819.0
2025-01-30 11:50:00,776.99,778.33,776.48,778.13,8685.0,773.1609,774.4943,772.6535,774.2953,8685.0
2025-01-30 12:00:00,777.61,777.61,770.26,770.26,5116.0,773.7779,773.7779,766.4641,766.4641,5116.0
2025-01-30 12:10:00,770.23,770.59,767.24,767.25,6148.0,766.4343,766.7925,763.459,763.4689,6148.0
2025-01-30 12:20:00,767.25,767.25,764.05,765.29,4197.0,763.4689,763.4689,760.2847,761.5186,4197.0
2025-01-30 12:30:00,765.26,765.85,758.95,760.62,13139.0,761.4888,762.0758,755.2098,756.8716,13139.0
2025-01-30 12:40:00,760.67,760.79,757.7,757.7,5300.0,756.9214,757.0408,753.966,753.966,5300.0
2025-01-30 12:50:00,758.17,759.89,757.7,758.57,5611.0,754.4337,756.1452,753.966,754.8317,5611.0
2025-01-30 13:00:00,758.74,763.54,758.72,762.01,9263.0,755.0009,759.7772,754.981,758.2548,9263.0
2025-01-30 13:10:00,762.28,768.45,761.43,765.24,7268.0,758.5234,764.663,757.6776,761.4689,7268.0
2025-01-30 13:20:00,765.24,768.88,765.23,768.06,3162.0,761.4689,765.0909,761.4589,764.275,3162.0
2025-01-30 13:30:00,768.35,775.0,768.09,774.01,6625.0,764.5635,771.1808,764.3048,770.1956,6625.0
2025-01-30 13:40:00,774.73,775.91,774.19,775.13,4000.0,770.9121,772.0863,770.3747,771.3101,4000.0
2025-01-30 13:50:00,774.83,781.67,773.62,777.41,9485.0,771.0116,777.8179,769.8076,773.5789,9485.0
2025-01-30 14:00:00,777.29,777.29,772.42,774.95,6074.0,773.4595,773.4595,768.6135,771.131,6074.0
2025-01-30 14:10:00,774.95,777.44,774.62,775.77,8314.0,771.131,773.6087,770.8026,771.947,8314.0
2025-01-30 14:20:00,775.77,776.73,769.95,775.47,9374.0,771.947,772.9022,766.1556,771.6484,9374.0
2025-01-30 14:30:00,774.13,775.95,773.09,775.91,3784.0,770.315,772.1261,769.2802,772.0863,3784.0
2025-01-30 14:40:00,775.03,776.52,774.13,776.28,9588.0,771.2106,772.6933,770.315,772.4544,9588.0
2025-01-30 14:50:00,776.43,778.37,774.86,777.86,11155.0,772.6037,774.5341,771.0414,774.0267,11155.0
2025-01-30 15:00:00,776.85,778.61,768.87,772.46,16085.0,773.0216,774.773,765.081,768.6533,16085.0
2025-01-30 15:10:00,772.46,777.97,772.46,776.83,8589.0,768.6533,774.1361,768.6533,773.0017,8589.0
2025-01-30 15:20:00,776.99,777.01,775.15,775.65,13724.0,773.1609,773.1808,771.33,771.8275,13724.0
2025-01-30 15:30:00,775.64,778.04,772.22,772.22,9394.0,771.8176,774.2058,768.4145,768.4145,9394.0
2025-01-30 15:40:00,771.78,771.78,764.35,769.55,17809.0,767.9766,767.9766,760.5832,765.7576,17809.0
2025-01-30 15:50:00,770.85,775.61,770.74,773.2,43272.0,767.0512,771.7877,766.9417,769.3896,43272.0
2025-01-31 09:30:00,781.61,781.61,763.14,766.91,14970.0,777.7582,777.7582,759.3792,763.1306,14970.0
2025-01-31 09:40:00,766.0,770.78,764.8,768.83,4906.0,762.2251,766.9815,761.031,765.0412,4906.0
2025-01-31 09:50:00,768.42,770.68,763.05,763.05,6803.0,764.6332,766.882,759.2896,759.2896,6803.0
2025-01-31 10:00:00,762.68,764.06,761.16,761.95,2252.0,758.9215,760.2947,757.409,758.1951,2252.0
2025-01-31 10:10:00,762.21,765.29,762.2,763.0,7726.0,758.4538,761.5186,758.4438,759.2399,7726.0
2025-01-31 10:20:00,762.71,766.07,762.7,764.98,6700.0,758.9513,762.2948,758.9414,761.2101,6700.0
2025-01-31 10:30:00,764.81,765.99,763.0,763.0,6043.0,761.041,762.2152,759.2399,759.2399,6043.0
2025-01-31 10:40:00,762.42,765.47,762.38,765.12,4765.0,758.6627,761.6977,758.6229,761.3494,4765.0
2025-01-31 10:50:00,765.12,766.01,763.84,763.84,3062.0,761.3494,762.2351,760.0757,760.0757,3062.0
2025-01-31 11:00:00,764.43,765.01,762.37,764.71,5393.0,760.6628,761.24,758.613,760.9415,5393.0
2025-01-31 11:10:00,765.04,767.85,764.93,766.09,4508.0,761.2698,764.066,761.1604,762.3147,4508.0
2025-01-31 11:20:00,766.39,766.79,763.23,764.71,6278.0,762.6132,763.0112,759.4688,760.9415,6278.0
2025-01-31 11:30:00,765.38,765.64,761.51,761.94,7930.0,761.6082,761.8669,757.7572,758.1851,7930.0
2025-01-31 11:40:00,762.03,762.03,758.08,759.0,4151.0,758.2747,758.2747,754.3441,755.2596,4151.0
2025-01-31 11:50:00,758.68,759.07,758.0,758.74,1917.0,754.9412,755.3293,754.2645,755.0009,1917.0
2025-01-31 12:00:00,759.35,759.45,756.88,758.61,8386.0,755.6079,755.7074,753.15,754.8715,8386.0
2025-01-31 12:10:00,758.39,761.37,757.66,759.39,4178.0,754.6526,757.6179,753.9262,755.6477,4178.0
2025-01-31 12:20:00,759.87,762.0,759.55,761.77,5290.0,756.1253,758.2448,755.8069,758.016,5290.0
2025-01-31 12:30:00,761.77,763.68,761.18,763.35,9684.0,758.016,759.9165,757.4289,759.5882,9684.0
2025-01-31 12:40:00,763.56,763.56,762.67,762.67,1300.0,759.7971,759.7971,758.9115,758.9115,1300.0
2025-01-31 12:50:00,762.46,763.36,761.5,761.5,2630.0,758.7026,759.5981,757.7473,757.7473,2630.0
2025-01-31 13:00:00,761.5,762.04,760.47,760.89,3092.0,757.7473,758.2846,756.7224,757.1403,3092.0
2025-01-31 13:10:00,760.75,760.75,758.11,758.12,5164.0,757.001,757.001,754.374,754.3839,5164.0
2025-01-31 13:20:00,757.74,757.77,751.7,752.94,11708.0,754.0058,754.0357,747.9956,749.2295,11708.0
2025-01-31 13:30:00,752.18,753.7,749.21,750.67,15333.0,748.4732,749.9857,745.5178,746.9707,15333.0
2025-01-31 13:40:00,751.81,757.18,751.09,755.68,16701.0,748.105,753.4486,747.3886,751.956,16701.0
2025-01-31 13:50:00,755.68,755.92,754.31,754.84,15882.0,751.956,752.1948,750.5927,751.1201,15882.0
2025-01-31 14:00:00,754.96,755.98,752.7,754.24,28924.0,751.2395,752.2545,748.9906,750.5231,28924.0
2025-01-31 14:10:00,754.6,756.0,754.51,755.28,15385.0,750.8813,752.2744,750.7917,751.5579,15385.0
2025-01-31 14:20:00,755.64,759.29,755.13,759.03,13569.0,751.9162,755.5482,751.4087,755.2895,13569.0
2025-01-31 14:30:00,760.1,761.74,760.09,760.7,5285.0,756.3542,757.9861,756.3442,756.9512,5285.0
2025-01-31 14:40:00,760.7,760.7,757.38,760.38,8992.0,756.9512,756.9512,753.6476,756.6328,8992.0
2025-01-31 14:50:00,760.34,760.84,758.93,760.34,19255.0,756.593,757.0905,755.1899,756.593,19255.0
2025-01-31 15:00:00,759.43,760.0,755.01,756.74,12317.0,755.6875,756.2547,751.2893,753.0107,12317.0
2025-01-31 15:10:00,756.81,759.84,756.81,759.56,11867.0,753.0804,756.0955,753.0804,755.8168,11867.0
2025-01-31 15:20:00,759.5,759.51,755.63,757.03,14427.0,755.7571,755.7671,751.9062,753.2993,14427.0
2025-01-31 15:30:00,757.04,759.18,756.42,756.82,14944.0,753.3093,755.4387,752.6923,753.0903,14944.0
2025-01-31 15:40:00,756.34,757.86,755.56,757.42,17628.0,752.6127,754.1252,751.8366,753.6874,17628.0
2025-01-31 15:50:00,756.54,758.26,755.64,758.2,72667.0,752.8117,754.5232,751.9162,754.4635,72667.0
2025-02-03 09:30:00,738.89,745.63,738.89,743.68,19202.0,735.2487,741.9555,735.2487,740.0151,19202.0
2025-02-03 09:40:00,743.66,744.2,740.0,740.39,9780.0,739.9952,740.5325,736.3532,736.7413,9780.0
2025-02-03 09:50:00,737.59,741.1,735.8,740.05,12252.0,733.9551,737.4478,732.1739,736.403,12252.0
2025-02-03 10:00:00,740.35,743.77,738.92,743.77,16006.0,736.7015,740.1047,735.2786,740.1047,16006.0
2025-02-03 10:10:00,743.26,743.59,737.35,738.61,14289.0,739.5972,739.9255,733.7163,734.9701,14289.0
2025-02-03 10:20:00,738.6,748.62,738.49,748.08,18522.0,734.9601,744.9308,734.8507,744.3934,18522.0
2025-02-03 10:30:00,748.25,749.28,747.0,749.0,7586.0,744.5626,745.5875,743.3187,745.3089,7586.0
2025-02-03 10:40:00,747.89,753.28,745.84,745.84,5932.0,744.2044,749.5678,742.1645,742.1645,5932.0
2025-02-03 10:50:00,747.54,750.15,747.54,749.72,3235.0,743.8561,746.4532,743.8561,746.0253,3235.0
2025-02-03 11:00:00,750.73,752.28,746.63,747.11,6966.0,747.0304,748.5727,742.9506,743.4282,6966.0
2025-02-03 11:10:00,747.18,748.62,747.13,748.14,5050.0,743.4979,744.9308,743.4481,744.4531,5050.0
2025-02-03 11:20:00,748.12,749.43,747.76,747.9,1226.0,744.4332,745.7368,744.075,744.2143,1226.0
2025-02-03 11:30:00,747.9,748.29,747.52,748.0,1834.0,744.2143,744.6024,743.8362,744.3138,1834.0
2025-02-03 11:40:00,747.5,747.54,745.0,746.76,2805.0,743.8163,743.8561,741.3286,743.0799,2805.0
2025-02-03 11:50:00,746.91,747.0,742.43,742.43,2208.0,743.2292,743.3187,738.7713,738.7713,2208.0
2025-02-03 12:00:00,743.08,744.05,742.26,742.77,2011.0,739.4181,740.3833,738.6021,739.1096,2011.0
2025-02-03 12:10:00,743.55,743.55,741.19,741.95,2201.0,739.8857,739.8857,737.5374,738.2936,2201.0
2025-02-03 12:20:00,742.46,744.88,742.3,742.76,3487.0,738.8011,741.2092,738.6419,739.0996,3487.0
2025-02-03 12:30:00,741.95,741.95,740.63,740.63,2340.0,738.2936,738.2936,736.9801,736.9801,2340.0
2025-02-03 12:40:00,740.75,740.75,739.53,739.54,2264.0,737.0995,737.0995,735.8856,735.8955,2264.0
2025-02-03 12:50:00,739.56,742.79,739.44,742.79,9956.0,735.9154,739.1295,735.796,739.1295,9956.0
2025-02-03 13:00:00,743.0,743.13,740.0,741.14,3683.0,739.3385,739.4678,736.3532,737.4876,3683.0
2025-02-03 13:10:00,740.53,743.03,740.52,741.48,5084.0,736.8806,739.3683,736.8707,737.8259,5084.0
2025-02-03 13:20:00,742.27,742.58,740.96,742.03,4097.0,738.612,738.9205,737.3085,738.3732,4097.0
2025-02-03 13:30:00,741.05,744.79,741.05,743.88,6620.0,737.3981,741.1196,737.3981,740.2141,6620.0
2025-02-03 13:40:00,742.4,742.98,742.07,742.37,2391.0,738.7414,739.3185,738.413,738.7116,2391.0
2025-02-03 13:50:00,743.5,744.02,742.99,743.0,1538.0,739.836,740.3534,739.3285,739.3385,1538.0
2025-02-03 14:00:00,742.81,743.89,742.63,743.25,4113.0,739.1494,740.2241,738.9703,739.5872,4113.0
2025-02-03 14:10:00,743.3,744.85,742.76,744.29,3924.0,739.637,741.1793,739.0996,740.6221,3924.0
2025-02-03 14:20:00,744.29,745.47,744.29,744.59,2560.0,740.6221,741.7963,740.6221,740.9206,2560.0
2025-02-03 14:30:00,744.78,744.78,741.49,741.49,5924.0,741.1097,741.1097,737.8359,737.8359,5924.0
2025-02-03 14:40:00,741.88,744.53,741.55,744.53,5949.0,738.224,740.8609,737.8956,740.8609,5949.0
2025-02-03 14:50:00,744.53,745.59,742.96,743.97,4353.0,740.8609,741.9157,739.2986,740.3037,4353.0
2025-02-03 15:00:00,743.35,744.51,743.14,743.14,4010.0,739.6867,740.841,739.4778,739.4778,4010.0
2025-02-03 15:10:00,742.6,742.83,741.67,742.09,3768.0,738.9404,739.1693,738.015,738.4329,3768.0
2025-02-03 15:20:00,742.09,742.09,739.95,739.95,3431.0,738.4329,738.4329,736.3035,736.3035,3431.0
2025-02-03 15:30:00,740.08,741.45,739.49,740.16,11120.0,736.4328,737.7961,735.8457,736.5124,11120.0
2025-02-03 15:40:00,740.2,740.65,739.8,740.6,7437.0,736.5522,737.0,736.1542,736.9503,7437.0
2025-02-03 15:50:00,740.8,742.24,738.09,738.48,35025.0,737.1493,738.5822,734.4526,734.8407,35025.0
2025-02-04 09:30:00,753.75,757.08,747.23,752.67,18722.0,750.0355,753.3491,743.5476,748.9608,18722.0
2025-02-04 09:40:00,750.25,750.25,744.22,747.62,3539.0,746.5527,746.5527,740.5524,743.9357,3539.0
2025-02-04 09:50:00,745.56,749.15,745.27,749.07,4868.0,741.8858,745.4581,741.5973,745.3785,4868.0
2025-02-04 10:00:00,751.46,752.65,750.0,751.66,6416.0,747.7568,748.9409,746.304,747.9558,6416.0
2025-02-04 10:10:00,752.83,752.83,750.0,750.0,2984.0,749.12,749.12,746.304,746.304,2984.0
2025-02-04 10:20:00,750.11,751.13,749.86,750.09,8199.0,746.4134,747.4284,746.1646,746.3935,8199.0
2025-02-04 10:30:00,750.24,752.36,749.53,752.36,5997.0,746.5428,748.6523,745.8363,748.6523,5997.0
2025-02-04 10:40:00,753.05,753.32,752.16,753.09,2925.0,749.3389,749.6076,748.4533,749.3787,2925.0
2025-02-04 10:50:00,753.28,754.41,750.42,750.42,3448.0,749.5678,750.6922,746.7219,746.7219,3448.0
2025-02-04 11:00:00,750.04,753.66,750.04,752.11,3884.0,746.3438,749.9459,746.3438,748.4036,3884.0
2025-02-04 11:10:00,751.86,752.22,751.69,752.01,1617.0,748.1548,748.513,747.9856,748.304,1617.0
2025-02-04 11:20:00,751.89,753.27,751.89,753.08,1896.0,748.1846,749.5578,748.1846,749.3688,1896.0
2025-02-04 11:30:00,753.71,753.88,752.92,752.92,1108.0,749.9957,750.1648,749.2096,749.2096,1108.0
2025-02-04 11:40:00,753.26,753.26,752.1,752.14,1972.0,749.5479,749.5479,748.3936,748.4334,1972.0
2025-02-04 11:50:00,752.0,752.0,750.58,751.45,3235.0,748.2941,748.2941,746.8811,747.7468,3235.0
2025-02-04 12:00:00,751.44,751.62,750.67,751.58,3455.0,747.7369,747.916,746.9707,747.8762,3455.0
2025-02-04 12:10:00,751.54,752.15,750.34,752.09,4252.0,747.8364,748.4434,746.6423,748.3837,4252.0
2025-02-04 12:20:00,751.82,752.05,750.3,750.6,1861.0,748.115,748.3439,746.6025,746.901,1861.0
2025-02-04 12:30:00,750.58,751.1,750.02,751.1,1738.0,746.8811,747.3985,746.3239,747.3985,1738.0
2025-02-04 12:40:00,751.76,752.42,751.23,752.42,1414.0,748.0553,748.712,747.5279,748.712,1414.0
2025-02-04 12:50:00,752.16,752.36,751.23,752.36,1436.0,748.4533,748.6523,747.5279,748.6523,1436.0
2025-02-04 13:00:00,752.56,755.22,752.22,755.16,10999.0,748.8513,751.4982,748.513,751.4385,10999.0
2025-02-04 13:10:00,755.53,757.43,755.34,755.44,5375.0,751.8067,753.6973,751.6176,751.7171,5375.0
2025-02-04 13:20:00,756.67,756.67,754.62,754.62,1152.0,752.9411,752.9411,750.9012,750.9012,1152.0
2025-02-04 13:30:00,755.16,755.16,752.02,752.03,7255.0,751.4385,751.4385,748.314,748.3239,7255.0
2025-02-04 13:40:00,752.49,755.1,752.48,753.95,4598.0,748.7817,751.3788,748.7717,750.2345,4598.0
2025-02-04 13:50:00,754.6,755.4,754.6,754.81,760.0,750.8813,751.6773,750.8813,751.0902,760.0
2025-02-04 14:00:00,754.62,756.34,754.62,756.34,1692.0,750.9012,752.6127,750.9012,752.6127,1692.0
2025-02-04 14:10:00,756.36,756.45,755.64,755.64,2951.0,752.6326,752.7222,751.9162,751.9162,2951.0
2025-02-04 14:20:00,755.84,757.34,755.84,757.08,3396.0,752.1152,753.6078,752.1152,753.3491,3396.0
2025-02-04 14:30:00,756.94,759.0,756.93,759.0,2859.0,753.2098,755.2596,753.1998,755.2596,2859.0
2025-02-04 14:40:00,758.71,760.36,758.71,759.52,4944.0,754.971,756.6129,754.971,755.777,4944.0
2025-02-04 14:50:00,759.74,759.91,758.43,758.73,3794.0,755.996,756.1651,754.6924,754.9909,3794.0
2025-02-04 15:00:00,757.91,758.22,757.04,757.74,1790.0,754.175,754.4834,753.3093,754.0058,1790.0
2025-02-04 15:10:00,757.97,758.85,757.74,758.85,3205.0,754.2347,755.1103,754.0058,755.1103,3205.0
2025-02-04 15:20:00,758.29,759.72,756.69,756.69,32660.0,754.5531,755.9761,752.961,752.961,32660.0
2025-02-04 15:30:00,756.99,757.08,755.41,756.24,16426.0,753.2595,753.3491,751.6873,752.5132,16426.0
2025-02-04 15:40:00,756.24,756.56,754.17,755.04,9241.0,752.5132,752.8316,750.4534,751.3191,9241.0
2025-02-04 15:50:00,754.92,755.97,753.02,753.06,41790.0,751.1997,752.2445,749.3091,749.3489,41790.0
2025-02-05 09:30:00,758.0,758.0,752.36,754.21,4614.0,754.2645,754.2645,748.6523,750.4932,4614.0
2025-02-05 09:40:00,751.77,753.1,749.37,749.61,10113.0,748.0652,749.3887,745.6771,745.9159,10113.0
2025-02-05 09:50:00,747.96,748.0,743.6,744.59,5551.0,744.274,744.3138,739.9355,740.9206,5551.0
2025-02-05 10:00:00,745.0,746.68,737.79,739.5,12993.0,741.3286,743.0003,734.1541,735.8557,12993.0
2025-02-05 10:10:00,740.0,742.04,738.91,739.44,28305.0,736.3532,738.3832,735.2686,735.796,28305.0
2025-02-05 10:20:00,739.44,740.13,739.34,740.13,1370.0,735.796,736.4826,735.6965,736.4826,1370.0
2025-02-05 10:30:00,739.03,739.03,738.16,738.44,5322.0,735.388,735.388,734.5223,734.8009,5322.0
2025-02-05 10:40:00,738.72,739.14,736.82,738.33,15934.0,735.0795,735.4975,733.1889,734.6915,15934.0
2025-02-05 10:50:00,738.17,739.75,737.5,738.42,3920.0,734.5323,736.1045,733.8656,734.781,3920.0
2025-02-05 11:00:00,738.42,739.0,737.22,738.09,16163.0,734.781,735.3582,733.5869,734.4526,16163.0
2025-02-05 11:10:00,738.09,739.85,736.25,737.25,5399.0,734.4526,736.204,732.6217,733.6168,5399.0
2025-02-05 11:20:00,737.13,737.99,735.4,735.45,18142.0,733.4974,734.3531,731.7759,731.8257,18142.0
2025-02-05 11:30:00,735.4,738.19,735.36,736.44,66731.0,731.7759,734.5522,731.7361,732.8108,66731.0
2025-02-05 11:40:00,736.86,737.02,735.76,735.76,3972.0,733.2287,733.3879,732.1341,732.1341,3972.0
2025-02-05 11:50:00,735.96,737.81,735.73,737.81,3512.0,732.3331,734.174,732.1043,734.174,3512.0
2025-02-05 12:00:00,737.84,738.3,735.93,735.93,8310.0,734.2039,734.6616,732.3033,732.3033,8310.0
2025-02-05 12:10:00,735.91,737.69,735.9,737.69,2320.0,732.2834,734.0546,732.2734,734.0546,2320.0
2025-02-05 12:20:00,738.35,738.35,736.03,736.68,6968.0,734.7114,734.7114,732.4028,733.0496,6968.0
2025-02-05 12:30:00,736.55,738.18,736.54,738.01,6194.0,732.9202,734.5422,732.9103,734.373,6194.0
2025-02-05 12:40:00,737.56,737.56,736.3,737.18,2061.0,733.9253,733.9253,732.6715,733.5471,2061.0
2025-02-05 12:50:00,737.04,738.36,736.7,736.96,7281.0,733.4078,734.7213,733.0695,733.3282,7281.0
2025-02-05 13:00:00,737.7,738.85,736.7,736.95,14091.0,734.0646,735.2089,733.0695,733.3183,14091.0
2025-02-05 13:10:00,737.08,738.51,736.25,736.36,3267.0,733.4476,734.8706,732.6217,732.7312,3267.0
2025-02-05 13:20:00,736.41,738.09,736.14,737.7,9381.0,732.7809,734.4526,732.5123,734.0646,9381.0
2025-02-05 13:30:00,738.63,738.63,736.28,737.48,9795.0,734.99,734.99,732.6516,733.8457,9795.0
2025-02-05 13:40:00,737.69,737.69,735.99,736.02,3326.0,734.0546,734.0546,732.363,732.3928,3326.0
2025-02-05 13:50:00,735.81,736.17,733.56,735.63,4865.0,732.1839,732.5421,729.945,732.0048,4865.0
2025-02-05 14:00:00,735.41,736.53,735.4,736.18,5332.0,731.7859,732.9003,731.7759,732.5521,5332.0
2025-02-05 14:10:00,736.85,737.04,735.54,736.31,15661.0,733.2188,733.4078,731.9152,732.6814,15661.0
2025-02-05 14:20:00,736.04,736.36,734.43,735.5,13205.0,732.4127,732.7312,730.8107,731.8754,13205.0
2025-02-05 14:30:00,735.34,737.74,735.19,736.63,113901.0,731.7162,734.1044,731.5669,732.9998,113901.0
2025-02-05 14:40:00,736.96,738.85,736.43,737.57,14369.0,733.3282,735.2089,732.8008,733.9352,14369.0
2025-02-05 14:50:00,738.3,740.67,738.3,740.24,20033.0,734.6616,737.0199,734.6616,736.5921,20033.0
2025-02-05 15:00:00,740.24,740.5,738.75,738.75,17256.0,736.5921,736.8508,735.1094,735.1094,17256.0
2025-02-05 15:10:00,738.56,738.94,736.9,737.36,6675.0,734.9203,735.2985,733.2685,733.7262,6675.0
2025-02-05 15:20:00,737.36,737.4,736.09,736.37,14411.0,733.7262,733.766,732.4625,732.7411,14411.0
2025-02-05 15:30:00,736.5,736.99,735.77,735.9,18570.0,732.8705,733.3581,732.1441,732.2734,18570.0
2025-02-05 15:40:00,735.85,736.21,734.72,734.78,12250.0,732.2237,732.5819,731.0993,731.159,12250.0
2025-02-05 15:50:00,735.46,738.2,734.74,738.13,66207.0,731.8356,734.5621,731.1192,734.4924,66207.0
2025-02-06 09:30:00,743.35,749.12,741.01,748.3,10521.0,739.6867,745.4283,737.3583,744.6123,10521.0
2025-02-06 09:40:00,748.99,754.86,747.5,752.13,11433.0,745.2989,751.14,743.8163,748.4235,11433.0
2025-02-06 09:50:00,750.55,750.65,748.21,750.39,3538.0,746.8512,746.9508,744.5228,746.692,3538.0
2025-02-06 10:00:00,750.37,756.36,750.37,756.02,7674.0,746.6721,752.6326,746.6721,752.2943,7674.0
2025-02-06 10:10:00,755.66,758.73,755.41,757.73,5296.0,751.9361,754.9909,751.6873,753.9959,5296.0
2025-02-06 10:20:00,757.7,758.11,754.41,754.76,6941.0,753.966,754.374,750.6922,751.0405,6941.0
2025-02-06 10:30:00,754.06,754.06,752.49,753.47,975.0,750.3439,750.3439,748.7817,749.7569,975.0
2025-02-06 10:40:00,751.98,753.46,751.55,752.01,5239.0,748.2742,749.7469,747.8463,748.304,5239.0
2025-02-06 10:50:00,752.56,752.56,750.52,750.59,918.0,748.8513,748.8513,746.8214,746.891,918.0
2025-02-06 11:00:00,751.37,752.38,749.24,752.38,5671.0,747.6672,748.6722,745.5477,748.6722,5671.0
2025-02-06 11:10:00,752.39,753.98,750.82,752.97,5664.0,748.6822,750.2643,747.1199,749.2593,5664.0
2025-02-06 11:20:00,752.02,752.77,751.88,752.7,3329.0,748.314,749.0603,748.1747,748.9906,3329.0
2025-02-06 11:30:00,752.67,752.67,750.65,750.94,2510.0,748.9608,748.9608,746.9508,747.2393,2510.0
2025-02-06 11:40:00,751.71,751.71,749.43,749.63,1432.0,748.0055,748.0055,745.7368,745.9358,1432.0
2025-02-06 11:50:00,751.11,751.12,749.51,750.0,900.0,747.4085,747.4184,745.8164,746.304,900.0
2025-02-06 12:00:00,749.42,752.29,749.42,751.12,3548.0,745.7268,748.5827,745.7268,747.4184,3548.0
2025-02-06 12:10:00,751.12,752.5,751.12,751.73,3852.0,747.4184,748.7916,747.4184,748.0254,3852.0
2025-02-06 12:20:00,751.75,752.5,751.41,752.14,1951.0,748.0453,748.7916,747.707,748.4334,1951.0
2025-02-06 12:30:00,751.61,754.05,751.17,753.4,9107.0,747.906,750.334,747.4682,749.6872,9107.0
2025-02-06 12:40:00,753.2,753.85,752.62,752.99,2088.0,749.4882,750.135,748.911,749.2792,2088.0
2025-02-06 12:50:00,753.36,753.9,752.54,753.44,1991.0,749.6474,750.1847,748.8314,749.727,1991.0
2025-02-06 13:00:00,753.55,753.74,752.39,752.39,5258.0,749.8365,750.0255,748.6822,748.6822,5258.0
2025-02-06 13:10:00,753.03,754.04,753.03,753.68,2726.0,749.319,750.324,749.319,749.9658,2726.0
2025-02-06 13:20:00,753.55,753.67,752.0,752.23,5204.0,749.8365,749.9559,748.2941,748.523,5204.0
2025-02-06 13:30:00,751.95,751.95,750.31,750.35,500.0,748.2443,748.2443,746.6124,746.6522,500.0
2025-02-06 13:40:00,750.28,750.52,748.42,748.42,941.0,746.5826,746.8214,744.7317,744.7317,941.0
2025-02-06 13:50:00,747.77,747.77,746.16,746.98,1239.0,744.0849,744.0849,742.4829,743.2988,1239.0
2025-02-06 14:00:00,746.98,748.18,746.29,746.98,1940.0,743.2988,744.4929,742.6122,743.2988,1940.0
2025-02-06 14:10:00,747.5,747.51,747.5,747.5,371.0,743.8163,743.8262,743.8163,743.8163,371.0
2025-02-06 14:20:00,747.15,747.58,745.2,746.0,3060.0,743.468,743.8959,741.5276,742.3237,3060.0
2025-02-06 14:30:00,745.18,745.27,743.0,745.27,3770.0,741.5077,741.5973,739.3385,741.5973,3770.0
2025-02-06 14:40:00,745.0,747.11,744.58,747.11,1316.0,741.3286,743.4282,740.9107,743.4282,1316.0
2025-02-06 14:50:00,748.09,748.09,746.46,747.5,1100.0,744.4034,744.4034,742.7814,743.8163,1100.0
2025-02-06 15:00:00,747.88,748.82,747.88,748.82,1149.0,744.1944,745.1298,744.1944,745.1298,1149.0
2025-02-06 15:10:00,749.39,749.7,748.46,749.51,3057.0,745.697,746.0054,744.7715,745.8164,3057.0
2025-02-06 15:20:00,749.51,750.0,749.0,749.03,3617.0,745.8164,746.304,745.3089,745.3387,3617.0
2025-02-06 15:30:00,749.86,750.39,749.42,749.97,1976.0,746.1646,746.692,745.7268,746.2741,1976.0
2025-02-06 15:40:00,750.76,751.06,749.87,750.69,2912.0,747.0602,747.3587,746.1746,746.9906,2912.0
2025-02-06 15:50:00,751.04,751.98,749.45,749.53,15369.0,747.3388,748.2742,745.7567,745.8363,15369.0
2025-02-07 09:30:00,750.85,754.49,748.42,748.42,4966.0,747.1498,750.7718,744.7317,744.7317,4966.0
2025-02-07 09:40:00,750.68,752.92,748.47,751.44,1200.0,746.9806,749.2096,744.7815,747.7369,1200.0
2025-02-07 09:50:00,751.75,755.29,751.75,754.41,3692.0,748.0453,751.5679,748.0453,750.6922,3692.0
2025-02-07 10:00:00,753.65,753.65,746.22,751.81,7865.0,749.936,749.936,742.5426,748.105,7865.0
2025-02-07 10:10:00,750.04,750.26,747.3,748.37,3539.0,746.3438,746.5627,743.6173,744.682,3539.0
2025-02-07 10:20:00,748.21,751.15,748.2,750.57,2448.0,744.5228,747.4483,744.5128,746.8711,2448.0
2025-02-07 10:30:00,750.24,751.85,750.24,750.74,2900.0,746.5428,748.1448,746.5428,747.0403,2900.0
2025-02-07 10:40:00,751.43,751.43,748.84,749.65,2476.0,747.7269,747.7269,745.1497,745.9557,2476.0
2025-02-07 10:50:00,749.65,751.72,746.02,747.68,5282.0,745.9557,748.0155,742.3436,743.9954,5282.0
2025-02-07 11:00:00,747.76,750.53,745.95,750.48,2239.0,744.075,746.8313,742.2739,746.7816,2239.0
2025-02-07 11:10:00,748.85,753.57,748.56,753.57,4017.0,745.1596,749.8564,744.8711,749.8564,4017.0
2025-02-07 11:20:00,751.35,752.36,746.16,746.43,6997.0,747.6473,748.6523,742.4829,742.7515,6997.0
2025-02-07 11:30:00,747.26,750.18,747.26,748.97,2080.0,743.5775,746.4831,743.5775,745.279,2080.0
2025-02-07 11:40:00,748.13,748.33,746.72,746.76,1121.0,744.4432,744.6422,743.0401,743.0799,1121.0
2025-02-07 11:50:00,746.12,746.93,745.29,746.26,7773.0,742.4431,743.2491,741.6172,742.5824,7773.0
2025-02-07 12:00:00,744.61,745.73,743.43,745.07,4452.0,740.9405,742.055,739.7663,741.3982,4452.0
2025-02-07 12:10:00,744.1,745.05,742.06,743.25,1860.0,740.433,741.3783,738.4031,739.5872,1860.0
2025-02-07 12:20:00,742.99,744.41,742.41,742.41,2447.0,739.3285,740.7415,738.7514,738.7514,2447.0
2025-02-07 12:30:00,742.57,744.93,742.56,744.93,1306.0,738.9106,741.2589,738.9006,741.2589,1306.0
2025-02-07 12:40:00,743.75,743.75,743.19,743.66,1604.0,740.0848,740.0848,739.5275,739.9952,1604.0
2025-02-07 12:50:00,743.51,744.45,742.5,744.26,2349.0,739.8459,740.7813,738.8409,740.5922,2349.0
2025-02-07 13:00:00,743.55,745.24,743.55,745.24,401.0,739.8857,741.5674,739.8857,741.5674,401.0
2025-02-07 13:10:00,744.72,746.01,744.72,745.42,1524.0,741.05,742.3336,741.05,741.7465,1524.0
2025-02-07 13:20:00,745.26,745.69,745.2,745.41,1128.0,741.5873,742.0152,741.5276,741.7366,1128.0
2025-02-07 13:30:00,745.58,746.12,745.58,745.66,533.0,741.9057,742.4431,741.9057,741.9853,533.0
2025-02-07 13:40:00,745.04,745.47,744.04,744.74,1200.0,741.3684,741.7963,740.3733,741.0699,1200.0
2025-02-07 13:50:00,744.16,744.51,743.5,743.62,1259.0,740.4927,740.841,739.836,739.9554,1259.0
2025-02-07 14:00:00,743.46,743.66,742.46,742.49,1968.0,739.7962,739.9952,738.8011,738.831,1968.0
2025-02-07 14:10:00,742.57,742.89,741.65,741.73,2200.0,738.9106,739.229,737.9951,738.0747,2200.0
2025-02-07 14:20:00,741.2,742.3,740.91,740.91,2408.0,737.5473,738.6419,737.2587,737.2587,2408.0
2025-02-07 14:30:00,740.1,742.78,740.1,742.78,1566.0,736.4527,739.1195,736.4527,739.1195,1566.0
2025-02-07 14:40:00,742.32,742.56,740.95,741.67,1100.0,738.6618,738.9006,737.2986,738.015,1100.0
2025-02-07 14:50:00,742.08,742.52,741.26,741.26,1580.0,738.423,738.8608,737.607,737.607,1580.0
2025-02-07 15:00:00,740.98,741.56,740.0,741.56,2121.0,737.3284,737.9055,736.3532,737.9055,2121.0
2025-02-07 15:10:00,741.77,741.77,740.16,740.5,1820.0,738.1145,738.1145,736.5124,736.8508,1820.0
2025-02-07 15:20:00,741.16,741.45,740.5,740.5,1400.0,737.5075,737.7961,736.8508,736.8508,1400.0
2025-02-07 15:30:00,741.1,741.87,739.47,739.97,3500.0,737.4478,738.214,735.8258,736.3234,3500.0
2025-02-07 15:40:00,740.37,741.1,739.61,740.18,3536.0,736.7214,737.4478,735.9652,736.5323,3536.0
2025-02-07 15:50:00,740.64,742.16,739.87,740.95,13444.0,736.9901,738.5026,736.2239,737.2986,13444.0
2025-02-10 09:30:00,749.19,753.67,745.13,747.25,4120.0,745.4979,749.9559,741.458,743.5675,4120.0
2025-02-10 09:40:00,748.13,748.41,746.83,746.83,459.0,744.4432,744.7218,743.1496,743.1496,459.0
2025-02-10 09:50:00,746.51,746.51,746.21,746.21,639.0,742.8312,742.8312,742.5326,742.5326,639.0
2025-02-10 10:00:00,745.27,747.16,745.11,746.83,2460.0,741.5973,743.4779,741.4381,743.1496,2460.0
2025-02-10 10:10:00,745.67,746.68,743.75,744.75,9352.0,741.9953,743.0003,740.0848,741.0798,9352.0
2025-02-10 10:20:00,744.42,745.55,744.42,745.44,1510.0,740.7515,741.8759,740.7515,741.7664,1510.0
2025-02-10 10:30:00,745.47,746.86,743.35,745.59,1372.0,741.7963,743.1794,739.6867,741.9157,1372.0
2025-02-10 10:40:00,745.58,747.99,745.0,747.64,3289.0,741.9057,744.3039,741.3286,743.9556,3289.0
2025-02-10 10:50:00,747.35,747.98,745.7,745.7,2144.0,743.667,744.2939,742.0251,742.0251,2144.0
2025-02-10 11:00:00,745.68,745.99,744.64,745.81,1652.0,742.0052,742.3137,740.9704,742.1346,1652.0
2025-02-10 11:10:00,745.62,745.81,744.44,745.15,2308.0,741.9455,742.1346,740.7714,741.4779,2308.0
2025-02-10 11:20:00,745.81,746.03,744.85,744.86,2500.0,742.1346,742.3535,741.1793,741.1893,2500.0
2025-02-10 11:30:00,744.86,746.86,744.24,746.86,1500.0,741.1893,743.1794,740.5723,743.1794,1500.0
2025-02-10 11:40:00,746.86,747.75,746.59,747.75,1985.0,743.1794,744.065,742.9108,744.065,1985.0
2025-02-10 11:50:00,747.97,748.13,747.97,747.97,728.0,744.284,744.4432,744.284,744.284,728.0
2025-02-10 12:00:00,747.75,747.75,746.94,746.94,300.0,744.065,744.065,743.259,743.259,300.0
2025-02-10 12:10:00,745.55,746.75,745.54,746.75,599.0,741.8759,743.07,741.8659,743.07,599.0
2025-02-10 12:20:00,746.75,746.75,746.75,746.75,0.0,743.07,743.07,743.07,743.07,0.0
2025-02-10 12:30:00,746.52,746.52,746.52,746.52,222.0,742.8411,742.8411,742.8411,742.8411,222.0
2025-02-10 12:40:00,746.49,746.49,746.48,746.49,293.0,742.8113,742.8113,742.8013,742.8113,293.0
2025-02-10 12:50:00,746.49,746.49,746.49,746.49,0.0,742.8113,742.8113,742.8113,742.8113,0.0
2025-02-10 13:00:00,748.16,748.16,747.79,747.79,567.0,744.473,744.473,744.1048,744.1048,567.0
2025-02-10 13:10:00,747.63,747.63,747.45,747.45,634.0,743.9456,743.9456,743.7665,743.7665,634.0
2025-02-10 13:20:00,746.67,747.25,746.67,747.25,504.0,742.9904,743.5675,742.9904,743.5675,504.0
2025-02-10 13:30:00,747.03,747.68,747.03,747.68,253.0,743.3486,743.9954,743.3486,743.9954,253.0
2025-02-10 13:40:00,747.69,749.34,747.69,749.34,1651.0,744.0053,745.6472,744.0053,745.6472,1651.0
2025-02-10 13:50:00,750.13,750.25,750.12,750.24,1589.0,746.4333,746.5527,746.4234,746.5428,1589.0
2025-02-10 14:00:00,749.69,750.5,749.68,750.5,700.0,745.9955,746.8015,745.9855,746.8015,700.0
2025-02-10 14:10:00,750.08,750.55,749.65,750.27,8160.0,746.3836,746.8512,745.9557,746.5726,8160.0
2025-02-10 14:20:00,750.33,750.96,750.28,750.41,4626.0,746.6323,747.2592,746.5826,746.7119,4626.0
2025-02-10 14:30:00,750.45,750.49,750.0,750.33,1487.0,746.7517,746.7915,746.304,746.6323,1487.0
2025-02-10 14:40:00,750.19,750.76,749.3,749.33,2372.0,746.493,747.0602,745.6074,745.6373,2372.0
2025-02-10 14:50:00,749.06,749.06,748.47,748.47,400.0,745.3686,745.3686,744.7815,744.7815,400.0
2025-02-10 15:00:00,747.22,747.78,746.95,747.32,502.0,743.5377,744.0949,743.269,743.6372,502.0
2025-02-10 15:10:00,747.45,747.45,746.0,746.0,2640.0,743.7665,743.7665,742.3237,742.3237,2640.0
2025-02-10 15:20:00,746.0,746.4,746.0,746.4,500.0,742.3237,742.7217,742.3237,742.7217,500.0
2025-02-10 15:30:00,745.85,745.87,744.93,744.93,1002.0,742.1744,742.1943,741.2589,741.2589,1002.0
2025-02-10 15:40:00,745.64,746.01,745.32,745.53,2519.0,741.9654,742.3336,741.647,741.856,2519.0
2025-02-10 15:50:00,745.09,747.65,744.51,747.3,15723.0,741.4182,743.9655,740.841,743.6173,15723.0
2025-02-11 09:30:00,744.0,747.22,744.0,746.66,4829.0,740.3335,743.5377,740.3335,742.9804,4829.0
2025-02-11 09:40:00,747.53,749.79,747.21,748.1,2550.0,743.8461,746.095,743.5277,744.4133,2550.0
2025-02-11 09:50:00,748.55,750.04,748.55,749.42,900.0,744.8611,746.3438,744.8611,745.7268,900.0
2025-02-11 10:00:00,749.12,752.36,746.15,747.92,4722.0,745.4283,748.6523,742.4729,744.2342,4722.0
2025-02-11 10:10:00,751.23,751.23,747.16,749.47,2100.0,747.5279,747.5279,743.4779,745.7766,2100.0
2025-02-11 10:20:00,748.94,750.48,748.93,750.48,1806.0,745.2492,746.7816,745.2392,746.7816,1806.0
2025-02-11 10:30:00,751.59,753.18,750.87,752.49,1732.0,747.8861,749.4683,747.1697,748.7817,1732.0
2025-02-11 10:40:00,752.79,752.79,750.87,752.17,2568.0,749.0802,749.0802,747.1697,748.4633,2568.0
2025-02-11 10:50:00,751.82,753.73,751.82,753.73,2367.0,748.115,750.0156,748.115,750.0156,2367.0
2025-02-11 11:00:00,753.35,753.75,752.38,753.75,1392.0,749.6374,750.0355,748.6722,750.0355,1392.0
2025-02-11 11:10:00,752.37,754.6,752.37,754.6,1228.0,748.6623,750.8813,748.6623,750.8813,1228.0
2025-02-11 11:20:00,754.0,756.7,753.83,755.52,4876.0,750.2842,752.9709,750.1151,751.7968,4876.0
2025-02-11 11:30:00,755.61,755.91,753.84,755.63,6168.0,751.8863,752.1848,750.125,751.9062,6168.0
2025-02-11 11:40:00,754.97,756.76,754.93,756.41,3271.0,751.2495,753.0306,751.2097,752.6824,3271.0
2025-02-11 11:50:00,756.37,756.37,754.88,755.09,1959.0,752.6426,752.6426,751.1599,751.3689,1959.0
2025-02-11 12:00:00,754.73,755.14,754.59,755.14,1838.0,751.0106,751.4186,750.8713,751.4186,1838.0
2025-02-11 12:10:00,754.79,754.83,753.4,754.24,5390.0,751.0703,751.1102,749.6872,750.5231,5390.0
2025-02-11 12:20:00,753.68,753.91,753.51,753.91,2495.0,749.9658,750.1947,749.7967,750.1947,2495.0
2025-02-11 12:30:00,753.65,753.65,751.91,752.1,1897.0,749.936,749.936,748.2045,748.3936,1897.0
2025-02-11 12:40:00,751.84,751.84,751.02,751.32,1881.0,748.1349,748.1349,747.3189,747.6174,1881.0
2025-02-11 12:50:00,751.27,751.27,750.6,750.61,600.0,747.5677,747.5677,746.901,746.9109,600.0
2025-02-11 13:00:00,750.64,750.81,750.45,750.58,1400.0,746.9408,747.11,746.7517,746.8811,1400.0
2025-02-11 13:10:00,750.59,751.42,750.58,751.14,1388.0,746.891,747.717,746.8811,747.4383,1388.0
2025-02-11 13:20:00,751.84,751.84,749.79,749.79,3997.0,748.1349,748.1349,746.095,746.095,3997.0
2025-02-11 13:30:00,751.05,751.41,750.86,750.87,2306.0,747.3488,747.707,747.1597,747.1697,2306.0
2025-02-11 13:40:00,751.22,751.87,751.22,751.63,1973.0,747.5179,748.1647,747.5179,747.9259,1973.0
2025-02-11 13:50:00,751.66,751.66,749.57,749.7,1100.0,747.9558,747.9558,745.8761,746.0054,1100.0
2025-02-11 14:00:00,749.86,750.14,749.81,749.81,1407.0,746.1646,746.4433,746.1149,746.1149,1407.0
2025-02-11 14:10:00,750.56,751.57,750.39,751.44,2501.0,746.8612,747.8662,746.692,747.7369,2501.0
2025-02-11 14:20:00,751.25,751.49,751.25,751.49,1301.0,747.5478,747.7866,747.5478,747.7866,1301.0
2025-02-11 14:30:00,751.67,752.91,751.67,752.31,3017.0,747.9657,749.1996,747.9657,748.6026,3017.0
2025-02-11 14:40:00,752.71,754.24,752.71,754.23,2400.0,749.0006,750.5231,749.0006,750.5131,2400.0
2025-02-11 14:50:00,754.1,754.44,753.53,753.53,750.0,750.3837,750.7221,749.8166,749.8166,750.0
2025-02-11 15:00:00,753.65,754.02,752.79,752.79,1011.0,749.936,750.3041,749.0802,749.0802,1011.0
2025-02-11 15:10:00,753.57,754.26,752.69,753.52,2117.0,749.8564,750.543,748.9807,749.8066,2117.0
2025-02-11 15:20:00,753.76,755.25,753.76,755.25,2974.0,750.0454,751.5281,750.0454,751.5281,2974.0
2025-02-11 15:30:00,755.6,756.57,755.37,755.38,3037.0,751.8764,752.8416,751.6475,751.6574,3037.0
2025-02-11 15:40:00,755.65,756.02,754.81,755.08,5467.0,751.9261,752.2943,751.0902,751.3589,5467.0
2025-02-11 15:50:00,754.09,754.96,752.44,752.82,27264.0,750.3738,751.2395,748.7319,749.1101,27264.0
2025-02-12 09:30:00,739.75,742.92,720.34,726.68,20214.0,737.8984,741.0605,718.537,724.8611,20214.0
2025-02-12 09:40:00,730.87,730.87,723.24,725.16,13221.0,729.0406,729.0406,721.4297,723.3449,13221.0
2025-02-12 09:50:00,727.79,730.74,726.46,727.29,3688.0,725.9683,728.911,724.6417,725.4696,3688.0
2025-02-12 10:00:00,727.5,733.6,726.04,733.14,19919.0,725.6791,731.7638,724.2227,731.3049,19919.0
2025-02-12 10:10:00,732.38,732.57,730.82,732.47,2162.0,730.5468,730.7364,728.9908,730.6366,2162.0
2025-02-12 10:20:00,733.31,733.31,728.96,728.96,3756.0,731.4745,731.4745,727.1354,727.1354,3756.0
2025-02-12 10:30:00,729.74,732.73,729.08,731.68,5090.0,727.9135,730.896,727.2551,729.8486,5090.0
2025-02-12 10:40:00,731.47,732.35,731.12,731.66,1914.0,729.6391,730.5169,729.29,729.8287,1914.0
2025-02-12 10:50:00,731.24,731.75,731.03,731.75,900.0,729.4097,729.9184,729.2002,729.9184,900.0
2025-02-12 11:00:00,731.08,731.54,730.17,731.22,966.0,729.2501,729.709,728.3424,729.3898,966.0
2025-02-12 11:10:00,727.5,728.36,726.17,728.36,2937.0,725.6791,726.5369,724.3524,726.5369,2937.0
2025-02-12 11:20:00,728.75,728.75,727.0,727.63,2557.0,726.9259,726.9259,725.1803,725.8087,2557.0
2025-02-12 11:30:00,727.57,728.44,726.77,727.39,2305.0,725.7489,726.6167,724.9509,725.5693,2305.0
2025-02-12 11:40:00,727.39,727.39,726.65,726.66,1252.0,725.5693,725.5693,724.8312,724.8412,1252.0
2025-02-12 11:50:00,726.66,729.26,726.65,729.25,5771.0,724.8412,727.4347,724.8312,727.4247,5771.0
2025-02-12 12:00:00,730.03,730.93,729.45,730.93,2513.0,728.2027,729.1005,727.6242,729.1005,2513.0
2025-02-12 12:10:00,730.92,733.61,730.58,733.61,2614.0,729.0905,731.7738,728.7514,731.7738,2614.0
2025-02-12 12:20:00,733.91,734.04,732.63,732.91,1275.0,732.073,732.2027,730.7962,731.0755,1275.0
2025-02-12 12:30:00,732.43,732.61,732.11,732.11,1170.0,730.5967,730.7763,730.2775,730.2775,1170.0
2025-02-12 12:40:00,732.12,733.26,731.64,733.25,494.0,730.2875,731.4246,729.8087,731.4147,494.0
2025-02-12 12:50:00,733.51,734.5,733.51,733.96,1980.0,731.674,732.6615,731.674,732.1229,1980.0
2025-02-12 13:00:00,734.0,734.0,731.98,731.98,1789.0,732.1628,732.1628,730.1478,730.1478,1789.0
2025-02-12 13:10:00,731.78,733.42,731.01,731.21,615.0,729.9483,731.5842,729.1803,729.3798,615.0
2025-02-12 13:20:00,731.22,731.22,730.44,730.98,648.0,729.3898,729.3898,728.6117,729.1504,648.0
2025-02-12 13:30:00,731.69,731.88,731.41,731.88,733.0,729.8586,730.0481,729.5793,730.0481,733.0
2025-02-12 13:40:00,731.6,731.7,730.44,730.94,1490.0,729.7688,729.8686,728.6117,729.1105,1490.0
2025-02-12 13:50:00,730.6,731.39,730.59,731.39,330.0,728.7713,729.5593,728.7613,729.5593,330.0
2025-02-12 14:00:00,730.28,731.39,729.61,731.39,2430.0,728.4521,729.5593,727.7838,729.5593,2430.0
2025-02-12 14:10:00,730.99,731.4,729.84,729.99,2791.0,729.1603,729.5693,728.0132,728.1628,2791.0
2025-02-12 14:20:00,729.99,731.13,729.99,730.88,822.0,728.1628,729.3,728.1628,729.0506,822.0
2025-02-12 14:30:00,730.88,732.12,730.88,731.89,878.0,729.0506,730.2875,729.0506,730.0581,878.0
2025-02-12 14:40:00,731.79,732.16,731.54,731.86,1001.0,729.9583,730.3274,729.709,730.0281,1001.0
2025-02-12 14:50:00,731.68,731.68,730.48,730.93,3401.0,729.8486,729.8486,728.6516,729.1005,3401.0
2025-02-12 15:00:00,731.66,732.13,731.66,732.13,500.0,729.8287,730.2975,729.8287,730.2975,500.0
2025-02-12 15:10:00,732.62,733.74,732.62,732.98,7545.0,730.7862,731.9034,730.7862,731.1453,7545.0
2025-02-12 15:20:00,732.93,732.98,731.04,731.04,9391.0,731.0955,731.1453,729.2102,729.2102,9391.0
2025-02-12 15:30:00,731.19,733.08,730.78,733.07,4796.0,729.3598,731.2451,728.9509,731.2351,4796.0
2025-02-12 15:40:00,732.9,733.09,731.53,732.86,5423.0,731.0655,731.2551,729.699,731.0256,5423.0
2025-02-12 15:50:00,733.62,736.71,733.62,734.82,24191.0,731.7837,734.866,731.7837,732.9807,24191.0
2025-02-13 09:30:00,734.8,741.15,734.53,735.0,5190.0,732.9608,739.2949,732.6915,733.1603,5190.0
2025-02-13 09:40:00,739.42,743.8,739.41,741.87,3194.0,737.5692,741.9383,737.5593,740.0131,3194.0
2025-02-13 09:50:00,743.03,745.01,742.41,744.6,1801.0,741.1702,743.1452,740.5517,742.7363,1801.0
2025-02-13 10:00:00,745.18,746.69,744.07,745.35,3000.0,743.3148,744.821,742.2076,743.4844,3000.0
2025-02-13 10:10:00,745.44,748.79,743.92,748.71,24677.0,743.5742,746.9158,742.058,746.836,24677.0
2025-02-13 10:20:00,748.4,749.24,743.32,743.32,22473.0,746.5268,747.3646,741.4595,741.4595,22473.0
2025-02-13 10:30:00,745.69,745.69,744.2,745.6,2197.0,743.8235,743.8235,742.3373,743.7338,2197.0
2025-02-13 10:40:00,745.59,745.59,743.08,744.21,911.0,743.7238,743.7238,741.2201,742.3472,911.0
2025-02-13 10:50:00,743.05,743.11,740.67,740.91,1711.0,741.1901,741.25,738.8161,739.0555,1711.0
2025-02-13 11:00:00,740.82,740.82,738.91,738.91,1342.0,738.9657,738.9657,737.0605,737.0605,1342.0
2025-02-13 11:10:00,739.13,739.13,736.88,738.14,1875.0,737.28,737.28,735.0356,736.2924,1875.0
2025-02-13 11:20:00,738.39,738.39,736.0,736.0,900.0,736.5418,736.5418,734.1578,734.1578,900.0
2025-02-13 11:30:00,736.67,737.08,735.95,737.08,1554.0,734.8261,735.2351,734.1079,735.2351,1554.0
2025-02-13 11:40:00,736.69,738.0,736.69,737.72,1640.0,734.8461,736.1528,734.8461,735.8735,1640.0
2025-02-13 11:50:00,737.98,738.72,735.8,736.75,5649.0,736.1328,736.871,733.9583,734.9059,5649.0
2025-02-13 12:00:00,736.77,736.77,736.77,736.77,546.0,734.9259,734.9259,734.9259,734.9259,546.0
2025-02-13 12:10:00,736.22,736.47,735.19,735.19,1200.0,734.3772,734.6266,733.3498,733.3498,1200.0
2025-02-13 12:20:00,735.0,736.07,732.5,732.5,4105.0,733.1603,734.2276,730.6665,730.6665,4105.0
2025-02-13 12:30:00,733.51,733.52,730.21,730.49,2350.0,731.674,731.684,728.3823,728.6616,2350.0
2025-02-13 12:40:00,730.49,730.93,728.37,729.63,6496.0,728.6616,729.1005,726.5469,727.8037,6496.0
2025-02-13 12:50:00,729.64,729.65,729.17,729.31,2249.0,727.8137,727.8237,727.3449,727.4845,2249.0
2025-02-13 13:00:00,728.43,728.55,727.16,727.2,3365.0,726.6067,726.7264,725.3399,725.3798,3365.0
2025-02-13 13:10:00,727.85,729.11,726.84,726.84,2147.0,726.0282,727.285,725.0207,725.0207,2147.0
2025-02-13 13:20:00,726.6,729.49,726.6,728.37,4398.0,724.7813,727.6641,724.7813,726.5469,4398.0
2025-02-13 13:30:00,728.26,728.83,728.26,728.73,869.0,726.4372,727.0057,726.4372,726.906,869.0
2025-02-13 13:40:00,727.69,728.87,726.2,728.87,5262.0,725.8686,727.0456,724.3823,727.0456,5262.0
2025-02-13 13:50:00,729.54,729.54,726.71,729.06,7115.0,727.714,727.714,724.891,727.2352,7115.0
2025-02-13 14:00:00,729.37,730.15,729.37,730.14,1398.0,727.5444,728.3224,727.5444,728.3125,1398.0
2025-02-13 14:10:00,730.25,731.14,729.6,731.06,2536.0,728.4222,729.31,727.7738,729.2302,2536.0
2025-02-13 14:20:00,731.35,731.35,730.37,730.37,1333.0,729.5194,729.5194,728.5419,728.5419,1333.0
2025-02-13 14:30:00,730.62,731.24,729.82,730.47,2296.0,728.7913,729.4097,727.9933,728.6416,2296.0
2025-02-13 14:40:00,730.6,731.07,729.25,731.07,1563.0,728.7713,729.2401,727.4247,729.2401,1563.0
2025-02-13 14:50:00,730.85,732.18,730.43,730.64,3279.0,729.0207,730.3473,728.6017,728.8112,3279.0
2025-02-13 15:00:00,731.39,732.67,731.39,731.64,1474.0,729.5593,730.8361,729.5593,729.8087,1474.0
2025-02-13 15:10:00,731.68,733.08,730.85,733.04,4032.0,729.8486,731.2451,729.0207,731.2052,4032.0
2025-02-13 15:20:00,732.67,732.83,731.37,732.64,3113.0,730.8361,730.9957,729.5394,730.8062,3113.0
2025-02-13 15:30:00,732.46,732.46,730.88,731.39,3091.0,730.6266,730.6266,729.0506,729.5593,3091.0
2025-02-13 15:40:00,730.34,730.64,729.8,730.54,2201.0,728.512,728.8112,727.9733,728.7115,2201.0
2025-02-13 15:50:00,731.02,731.06,728.7,729.12,25909.0,729.1903,729.2302,726.8761,727.295,25909.0
2025-02-14 09:30:00,731.63,735.43,731.63,735.19,6947.0,729.7987,733.5892,729.7987,733.3498,6947.0
2025-02-14 09:40:00,739.88,742.75,738.84,740.52,3337.0,738.0281,740.8909,736.9907,738.6665,3337.0
2025-02-14 09:50:00,740.52,740.52,738.23,738.24,2250.0,738.6665,738.6665,736.3822,736.3922,2250.0
2025-02-14 10:00:00,739.41,743.52,739.38,741.97,4847.0,737.5593,741.659,737.5293,740.1128,4847.0
2025-02-14 10:10:00,741.21,742.54,739.29,739.48,4329.0,739.3547,740.6814,737.4396,737.6291,4329.0
2025-02-14 10:20:00,739.27,739.51,738.58,738.58,1901.0,737.4196,737.659,736.7313,736.7313,1901.0
2025-02-14 10:30:00,739.14,741.17,738.02,740.57,6032.0,737.2899,739.3148,736.1727,738.7163,6032.0
2025-02-14 10:40:00,739.7,742.11,739.67,741.01,2805.0,737.8485,740.2525,737.8186,739.1552,2805.0
2025-02-14 10:50:00,741.48,742.62,740.97,742.61,1785.0,739.6241,740.7612,739.1153,740.7512,1785.0
2025-02-14 11:00:00,741.28,744.16,741.27,742.0,7652.0,739.4246,742.2974,739.4146,740.1428,7652.0
2025-02-14 11:10:00,742.0,742.73,741.72,742.24,2068.0,740.1428,740.8709,739.8635,740.3822,2068.0
2025-02-14 11:20:00,742.38,742.38,739.5,739.77,4000.0,740.5218,740.5218,737.649,737.9184,4000.0
2025-02-14 11:30:00,739.77,739.77,737.71,738.14,2352.0,737.9184,737.9184,735.8635,736.2924,2352.0
2025-02-14 11:40:00,738.14,738.69,737.59,737.61,2700.0,736.2924,736.8411,735.7438,735.7638,2700.0
2025-02-14 11:50:00,737.82,739.79,737.82,739.18,13374.0,735.9732,737.9383,735.9732,737.3298,13374.0
2025-02-14 12:00:00,739.09,739.24,737.95,737.95,1600.0,737.2401,737.3897,736.1029,736.1029,1600.0
2025-02-14 12:10:00,737.93,738.54,737.39,737.97,1100.0,736.083,736.6914,735.5443,736.1229,1100.0
2025-02-14 12:20:00,736.41,737.11,736.38,736.71,1440.0,734.5668,735.265,734.5368,734.866,1440.0
2025-02-14 12:30:00,737.11,737.11,735.08,735.88,2576.0,735.265,735.265,733.2401,734.0381,2576.0
2025-02-14 12:40:00,735.0,735.47,733.48,733.95,1664.0,733.1603,733.6291,731.6441,732.1129,1664.0
2025-02-14 12:50:00,734.75,735.06,733.73,733.73,1380.0,732.9109,733.2201,731.8935,731.8935,1380.0
2025-02-14 13:00:00,734.43,735.06,733.83,734.35,875.0,732.5917,733.2201,731.9932,732.5119,875.0
2025-02-14 13:10:00,735.08,735.56,734.92,735.37,900.0,733.2401,733.7189,733.0805,733.5294,900.0
2025-02-14 13:20:00,736.19,736.6,735.69,736.23,1100.0,734.3473,734.7563,733.8486,734.3872,1100.0
2025-02-14 13:30:00,736.23,736.23,736.23,736.23,0.0,734.3872,734.3872,734.3872,734.3872,0.0
2025-02-14 13:40:00,736.21,736.42,736.21,736.33,334.0,734.3673,734.5767,734.3673,734.487,334.0
2025-02-14 13:50:00,736.34,737.58,736.34,737.36,1818.0,734.4969,735.7338,734.4969,735.5144,1818.0
2025-02-14 14:00:00,737.58,738.36,736.77,737.88,2316.0,735.7338,736.5119,734.9259,736.0331,2316.0
2025-02-14 14:10:00,738.11,738.97,737.2,737.25,2366.0,736.2625,737.1204,735.3548,735.4047,2366.0
2025-02-14 14:20:00,737.3,738.35,736.32,736.8,6278.0,735.4545,736.5019,734.477,734.9558,6278.0
2025-02-14 14:30:00,737.19,739.31,737.15,739.1,21025.0,735.3448,737.4595,735.3049,737.25,21025.0
2025-02-14 14:40:00,739.01,739.97,738.82,739.37,3083.0,737.1603,738.1179,736.9707,737.5194,3083.0
2025-02-14 14:50:00,739.74,740.52,738.97,740.52,1622.0,737.8884,738.6665,737.1204,738.6665,1622.0
2025-02-14 15:00:00,740.43,740.43,739.25,739.74,2178.0,738.5767,738.5767,737.3997,737.8884,2178.0
2025-02-14 15:10:00,739.44,741.6,739.29,741.01,2568.0,737.5892,739.7438,737.4396,739.1552,2568.0
2025-02-14 15:20:00,741.01,741.02,739.66,739.72,3213.0,739.1552,739.1652,737.8086,737.8685,3213.0
2025-02-14 15:30:00,739.56,739.68,737.95,737.95,13332.0,737.7089,737.8286,736.1029,736.1029,13332.0
2025-02-14 15:40:00,737.96,738.01,736.39,737.36,4606.0,736.1129,736.1628,734.5468,735.5144,4606.0
2025-02-14 15:50:00,738.08,741.43,738.08,741.14,28764.0,736.2326,739.5742,736.2326,739.2849,28764.0
2025-02-18 09:30:00,727.0,728.99,714.12,725.29,31441.0,725.1803,727.1653,712.3326,723.4746,31441.0
2025-02-18 09:40:00,726.31,727.14,715.14,717.91,22387.0,724.492,725.32,713.35,716.1131,22387.0
2025-02-18 09:50:00,717.92,718.57,711.08,711.77,30092.0,716.123,716.7714,709.3002,709.9884,30092.0
2025-02-18 10:00:00,711.77,716.01,709.34,714.19,27994.0,709.9884,714.2178,707.5645,712.4024,27994.0
2025-02-18 10:10:00,714.47,715.42,709.64,712.57,17426.0,712.6817,713.6293,707.8638,710.7864,17426.0
2025-02-18 10:20:00,713.84,716.24,712.74,715.97,11264.0,712.0533,714.4472,710.956,714.1779,11264.0
2025-02-18 10:30:00,715.92,716.86,713.51,716.11,6116.0,714.128,715.0657,711.7241,714.3176,6116.0
2025-02-18 10:40:00,716.28,716.28,712.89,714.3,10273.0,714.4871,714.4871,711.1056,712.5121,10273.0
2025-02-18 10:50:00,713.92,713.92,712.3,712.92,1900.0,712.1331,712.1331,710.5171,711.1356,1900.0
2025-02-18 11:00:00,712.92,714.2,712.27,713.83,4866.0,711.1356,712.4124,710.4872,712.0433,4866.0
2025-02-18 11:10:00,713.03,713.7,710.37,711.19,6254.0,711.2453,711.9136,708.5919,709.4099,6254.0
2025-02-18 11:20:00,711.13,711.64,710.81,711.11,3143.0,709.35,709.8588,709.0308,709.3301,3143.0
2025-02-18 11:30:00,711.63,712.15,710.36,711.24,5813.0,709.8488,710.3675,708.582,709.4598,5813.0
2025-02-18 11:40:00,711.24,714.5,711.23,713.92,2782.0,709.4598,712.7116,709.4498,712.1331,2782.0
2025-02-18 11:50:00,713.91,717.07,712.04,715.63,35619.0,712.1231,715.2752,710.2578,713.8388,35619.0
2025-02-18 12:00:00,715.49,716.77,713.92,715.94,19811.0,713.6991,714.9759,712.1331,714.148,19811.0
2025-02-18 12:10:00,716.37,718.91,716.37,718.91,9803.0,714.5769,717.1106,714.5769,717.1106,9803.0
2025-02-18 12:20:00,719.06,719.56,716.88,719.56,5750.0,717.2602,717.7589,715.0856,717.7589,5750.0
2025-02-18 12:30:00,717.69,719.26,717.49,717.95,2661.0,715.8936,717.4597,715.6941,716.153,2661.0
2025-02-18 12:40:00,717.9,724.07,717.89,723.88,3439.0,716.1031,722.2576,716.0931,722.0681,3439.0
2025-02-18 12:50:00,723.88,725.26,723.88,724.09,1600.0,722.0681,723.4447,722.0681,722.2776,1600.0
2025-02-18 13:00:00,724.06,724.4,721.76,722.18,4589.0,722.2477,722.5868,719.9534,720.3724,4589.0
2025-02-18 13:10:00,722.0,723.17,721.39,721.62,5215.0,720.1928,721.3599,719.5844,719.8138,5215.0
2025-02-18 13:20:00,721.62,723.73,721.26,723.59,7581.0,719.8138,721.9185,719.4547,721.7788,7581.0
2025-02-18 13:30:00,723.59,723.95,723.57,723.81,1711.0,721.7788,722.1379,721.7589,721.9983,1711.0
2025-02-18 13:40:00,723.81,726.79,723.81,726.79,3325.0,721.9983,724.9708,721.9983,724.9708,3325.0
2025-02-18 13:50:00,726.93,727.09,726.29,727.0,2472.0,725.1105,725.2701,724.4721,725.1803,2472.0
2025-02-18 14:00:00,727.01,727.01,724.94,725.0,3300.0,725.1903,725.1903,723.1255,723.1853,3300.0
2025-02-18 14:10:00,725.87,726.0,722.83,722.83,8871.0,724.0531,724.1828,721.0208,721.0208,8871.0
2025-02-18 14:20:00,723.08,723.66,723.08,723.66,1100.0,721.2701,721.8487,721.2701,721.8487,1100.0
2025-02-18 14:30:00,723.71,726.0,723.7,725.0,3009.0,721.8985,724.1828,721.8886,723.1853,3009.0
2025-02-18 14:40:00,725.2,725.22,723.64,724.06,5283.0,723.3848,723.4048,721.8287,722.2477,5283.0
2025-02-18 14:50:00,723.27,724.87,723.25,723.98,7767.0,721.4597,723.0556,721.4397,722.1679,7767.0
2025-02-18 15:00:00,723.48,723.74,722.74,722.88,3961.0,721.6691,721.9285,720.931,721.0706,3961.0
2025-02-18 15:10:00,722.89,723.27,721.92,722.1,3061.0,721.0806,721.4597,720.113,720.2926,3061.0
2025-02-18 15:20:00,722.04,722.25,721.33,721.43,5171.0,720.2327,720.4422,719.5245,719.6243,5171.0
2025-02-18 15:30:00,721.43,724.34,721.43,723.71,5665.0,719.6243,722.527,719.6243,721.8985,5665.0
2025-02-18 15:40:00,722.91,723.9,722.62,722.99,10948.0,721.1006,722.0881,720.8113,721.1804,10948.0
2025-02-18 15:50:00,723.2,725.27,719.56,720.43,54797.0,721.3898,723.4546,717.7589,718.6268,54797.0
2025-02-19 09:30:00,709.26,714.29,709.26,712.93,8454.0,707.4847,712.5021,707.4847,711.1455,8454.0
2025-02-19 09:40:00,713.0,713.0,709.27,710.06,1854.0,711.2154,711.2154,707.4947,708.2827,1854.0
2025-02-19 09:50:00,709.73,709.76,707.53,708.57,5886.0,707.9535,707.9835,705.759,706.7964,5886.0
2025-02-19 10:00:00,708.89,711.29,707.32,710.36,27067.0,707.1156,709.5096,705.5496,708.582,27067.0
2025-02-19 10:10:00,709.85,711.17,708.08,709.58,5381.0,708.0732,709.3899,706.3077,707.8039,5381.0
2025-02-19 10:20:00,709.01,709.2,707.76,707.76,2709.0,707.2353,707.4249,705.9885,705.9885,2709.0
2025-02-19 10:30:00,707.76,708.02,703.6,705.0,10750.0,705.9885,706.2478,701.8389,703.2354,10750.0
2025-02-19 10:40:00,704.37,704.37,701.43,701.45,5176.0,702.607,702.607,699.6743,699.6943,5176.0
2025-02-19 10:50:00,701.48,702.72,700.53,701.57,7278.0,699.7242,700.9611,698.7766,699.814,7278.0
2025-02-19 11:00:00,701.58,701.98,700.63,701.05,4490.0,699.8239,700.2229,698.8763,699.2953,4490.0
2025-02-19 11:10:00,700.69,701.05,699.84,699.9,3469.0,698.9362,699.2953,698.0883,698.1481,3469.0
2025-02-19 11:20:00,700.42,703.15,699.8,702.12,17223.0,698.6668,701.39,698.0484,700.3626,17223.0
2025-02-19 11:30:00,702.12,704.22,701.4,701.4,6642.0,700.3626,702.4573,699.6444,699.6444,6642.0
2025-02-19 11:40:00,701.26,702.72,701.17,702.17,4186.0,699.5047,700.9611,699.415,700.4125,4186.0
2025-02-19 11:50:00,702.17,702.81,701.62,702.27,4037.0,700.4125,701.0509,699.8638,700.5122,4037.0
2025-02-19 12:00:00,702.2,702.2,700.02,700.02,2458.0,700.4424,700.4424,698.2678,698.2678,2458.0
2025-02-19 12:10:00,700.5,701.0,700.02,700.86,2210.0,698.7466,699.2454,698.2678,699.1057,2210.0
2025-02-19 12:20:00,700.37,702.98,700.37,702.17,12065.0,698.617,701.2204,698.617,700.4125,12065.0
2025-02-19 12:30:00,702.22,704.32,702.01,704.32,9295.0,700.4623,702.5571,700.2529,702.5571,9295.0
2025-02-19 12:40:00,703.48,703.9,701.97,703.9,1745.0,701.7192,702.1381,700.213,702.1381,1745.0
2025-02-19 12:50:00,704.46,705.19,704.1,704.44,2941.0,702.6967,703.4249,702.3376,702.6768,2941.0
2025-02-19 13:00:00,705.18,707.23,705.07,705.07,5631.0,703.4149,705.4598,703.3052,703.3052,5631.0
2025-02-19 13:10:00,704.78,705.26,704.34,704.72,2531.0,703.0159,703.4947,702.577,702.9561,2531.0
2025-02-19 13:20:00,704.82,705.12,704.39,704.39,1805.0,703.0558,703.3551,702.6269,702.6269,1805.0
2025-02-19 13:30:00,704.77,705.66,704.62,705.66,1729.0,703.006,703.8937,702.8563,703.8937,1729.0
2025-02-19 13:40:00,705.75,705.75,705.31,705.31,200.0,703.9835,703.9835,703.5446,703.5446,200.0
2025-02-19 13:50:00,705.75,705.76,703.57,703.59,4178.0,703.9835,703.9935,701.809,701.8289,4178.0
2025-02-19 14:00:00,703.84,705.66,703.69,705.49,5252.0,702.0783,703.8937,701.9287,703.7242,5252.0
2025-02-19 14:10:00,705.49,709.98,705.48,709.98,3228.0,703.7242,708.2029,703.7142,708.2029,3228.0
2025-02-19 14:20:00,710.0,710.69,709.42,710.21,4660.0,708.2229,708.9111,707.6443,708.4323,4660.0
2025-02-19 14:30:00,710.41,710.91,710.12,710.5,2370.0,708.6318,709.1306,708.3426,708.7216,2370.0
2025-02-19 14:40:00,710.91,712.19,710.81,711.66,3623.0,709.1306,710.4074,709.0308,709.8787,3623.0
2025-02-19 14:50:00,712.31,712.31,710.2,710.5,4085.0,710.5271,710.5271,708.4224,708.7216,4085.0
2025-02-19 15:00:00,709.59,710.33,708.56,709.4,3038.0,707.8139,708.552,706.7865,707.6244,3038.0
2025-02-19 15:10:00,708.6,710.22,708.27,708.9,3026.0,706.8264,708.4423,706.4972,707.1256,3026.0
2025-02-19 15:20:00,708.74,709.69,708.33,708.61,4548.0,706.966,707.9136,706.557,706.8363,4548.0
2025-02-19 15:30:00,708.77,710.48,708.77,710.03,8322.0,706.9959,708.7017,706.9959,708.2528,8322.0
2025-02-19 15:40:00,709.91,710.11,708.45,708.96,4357.0,708.1331,708.3326,706.6767,707.1855,4357.0
2025-02-19 15:50:00,709.52,710.89,708.1,709.25,23136.0,707.7441,709.1106,706.3276,707.4747,23136.0
2025-02-20 09:30:00,708.42,710.29,708.25,710.2,5959.0,706.6468,708.5121,706.4772,708.4224,5959.0
2025-02-20 09:40:00,708.89,710.15,707.32,707.33,1500.0,707.1156,708.3725,705.5496,705.5595,1500.0
2025-02-20 09:50:00,707.16,707.25,704.55,704.66,2140.0,705.39,705.4797,702.7865,702.8962,2140.0
2025-02-20 10:00:00,705.0,705.0,701.22,701.22,2023.0,703.2354,703.2354,699.4648,699.4648,2023.0
2025-02-20 10:10:00,701.09,702.97,701.09,702.97,2336.0,699.3352,701.2105,699.3352,701.2105,2336.0
2025-02-20 10:20:00,702.99,702.99,698.4,698.41,4229.0,701.2304,701.2304,696.6519,696.6619,4229.0
2025-02-20 10:30:00,700.37,700.37,698.21,698.21,1063.0,698.617,698.617,696.4624,696.4624,1063.0
2025-02-20 10:40:00,697.92,698.32,695.87,696.0,2152.0,696.1731,696.5721,694.1282,694.2579,2152.0
2025-02-20 10:50:00,696.06,696.4,693.93,693.93,6088.0,694.3178,694.6569,692.1931,692.1931,6088.0
2025-02-20 11:00:00,693.2,696.0,693.2,696.0,9218.0,691.4649,694.2579,691.4649,694.2579,9218.0
2025-02-20 11:10:00,696.19,696.2,694.0,694.0,500.0,694.4474,694.4574,692.2629,692.2629,500.0
2025-02-20 11:20:00,694.7,694.7,694.69,694.7,1134.0,692.9612,692.9612,692.9512,692.9612,1134.0
2025-02-20 11:30:00,694.08,694.08,691.12,691.26,3935.0,692.3427,692.3427,689.3901,689.5298,3935.0
2025-02-20 11:40:00,691.26,693.54,691.17,691.84,5325.0,689.5298,691.8041,689.44,690.1083,5325.0
2025-02-20 11:50:00,692.98,693.12,692.39,692.83,2972.0,691.2455,691.3851,690.6569,691.0958,2972.0
2025-02-20 12:00:00,692.43,693.25,692.21,692.42,4273.0,690.6968,691.5148,690.4774,690.6869,4273.0
2025-02-20 12:10:00,692.83,693.54,692.82,693.54,4880.0,691.0958,691.8041,691.0859,691.8041,4880.0
2025-02-20 12:20:00,693.55,693.71,692.64,693.71,1572.0,691.814,691.9736,690.9063,691.9736,1572.0
2025-02-20 12:30:00,692.97,694.0,692.44,693.71,15526.0,691.2355,692.2629,690.7068,691.9736,15526.0
2025-02-20 12:40:00,693.62,694.79,693.62,694.46,1718.0,691.8839,693.0509,691.8839,692.7218,1718.0
2025-02-20 12:50:00,694.46,694.57,693.5,693.5,1728.0,692.7218,692.8315,691.7642,691.7642,1728.0
2025-02-20 13:00:00,694.0,695.0,693.82,694.24,4406.0,692.2629,693.2604,692.0834,692.5023,4406.0
2025-02-20 13:10:00,694.24,695.19,694.15,694.35,4495.0,692.5023,693.4499,692.4125,692.612,4495.0
2025-02-20 13:20:00,694.44,694.44,693.43,694.13,800.0,692.7018,692.7018,691.6943,692.3926,800.0
2025-02-20 13:30:00,694.82,695.75,694.1,695.68,4766.0,693.0809,694.0085,692.3627,693.9387,4766.0
2025-02-20 13:40:00,695.36,697.0,695.26,697.0,14515.0,693.6195,695.2554,693.5198,695.2554,14515.0
2025-02-20 13:50:00,696.8,697.75,695.3,696.63,14090.0,695.0559,696.0035,693.5597,694.8863,14090.0
2025-02-20 14:00:00,696.66,697.04,696.0,696.62,3051.0,694.9163,695.2953,694.2579,694.8764,3051.0
2025-02-20 14:10:00,696.41,696.41,695.94,695.95,715.0,694.6669,694.6669,694.1981,694.208,715.0
2025-02-20 14:20:00,695.46,695.46,695.45,695.46,102.0,693.7193,693.7193,693.7093,693.7193,102.0
2025-02-20 14:30:00,695.46,696.0,694.81,695.38,5723.0,693.7193,694.2579,693.0709,693.6395,5723.0
2025-02-20 14:40:00,695.64,697.7,695.63,697.67,4085.0,693.8988,695.9537,693.8888,695.9237,4085.0
2025-02-20 14:50:00,697.22,697.59,696.57,696.57,1782.0,695.4749,695.8439,694.8265,694.8265,1782.0
2025-02-20 15:00:00,696.36,696.36,695.42,695.76,2166.0,694.617,694.617,693.6794,694.0185,2166.0
2025-02-20 15:10:00,695.74,695.76,693.84,695.45,4934.0,693.9986,694.0185,692.1033,693.7093,4934.0
2025-02-20 15:20:00,696.0,696.0,694.41,694.46,2398.0,694.2579,694.2579,692.6719,692.7218,2398.0
2025-02-20 15:30:00,694.68,695.15,694.29,694.29,2509.0,692.9412,693.41,692.5522,692.5522,2509.0
2025-02-20 15:40:00,693.77,694.6,693.72,694.13,2562.0,692.0335,692.8614,691.9836,692.3926,2562.0
2025-02-20 15:50:00,694.52,695.31,693.31,694.53,23708.0,692.7816,693.5696,691.5746,692.7916,23708.0
2025-02-21 09:30:00,696.2,697.65,689.25,689.86,18618.0,694.4574,695.9038,687.5248,688.1333,18618.0
2025-02-21 09:40:00,691.05,692.56,686.79,686.88,5046.0,689.3203,690.8265,685.071,685.1607,5046.0
2025-02-21 09:50:00,687.0,688.41,685.52,685.96,6941.0,685.2804,686.6869,683.8041,684.243,6941.0
2025-02-21 10:00:00,685.29,685.29,683.21,683.21,4586.0,683.5747,683.5747,681.4999,681.4999,4586.0
2025-02-21 10:10:00,683.42,684.34,680.01,681.55,3835.0,681.7094,682.6271,678.3079,679.8441,3835.0
2025-02-21 10:20:00,681.42,682.39,679.22,679.5,4911.0,679.7144,680.682,677.5199,677.7992,4911.0
2025-02-21 10:30:00,678.88,680.81,672.99,678.72,36533.0,677.1808,679.1059,671.3055,677.0212,36533.0
2025-02-21 10:40:00,679.1,679.39,675.85,675.85,4882.0,677.4002,677.6895,674.1583,674.1583,4882.0
2025-02-21 10:50:00,676.97,677.24,675.07,675.28,6506.0,675.2755,675.5449,673.3803,673.5898,6506.0
2025-02-21 11:00:00,674.6,676.25,673.94,674.13,14253.0,672.9115,674.5573,672.2531,672.4426,14253.0
2025-02-21 11:10:00,673.44,676.57,671.28,675.47,12633.0,671.7544,674.8765,669.5998,673.7793,12633.0
2025-02-21 11:20:00,675.22,678.48,675.21,677.0,3420.0,673.5299,676.7818,673.5199,675.3055,3420.0
2025-02-21 11:30:00,677.0,677.0,673.54,674.7,10636.0,675.3055,675.3055,671.8541,673.0112,10636.0
2025-02-21 11:40:00,675.06,676.16,673.94,674.81,12599.0,673.3703,674.4676,672.2531,673.1209,12599.0
2025-02-21 11:50:00,673.84,675.33,672.55,673.44,12252.0,672.1534,673.6396,670.8666,671.7544,12252.0
2025-02-21 12:00:00,672.82,673.49,671.93,671.93,3672.0,671.1359,671.8043,670.2482,670.2482,3672.0
2025-02-21 12:10:00,671.75,672.5,670.97,671.0,9658.0,670.0686,670.8167,669.2906,669.3205,9658.0
2025-02-21 12:20:00,670.97,671.34,669.0,670.23,6376.0,669.2906,669.6596,667.3255,668.5524,6376.0
2025-02-21 12:30:00,669.47,669.75,667.07,667.93,7815.0,667.7943,668.0736,665.4003,666.2582,7815.0
2025-02-21 12:40:00,667.75,667.75,665.64,666.73,6281.0,666.0786,666.0786,663.9739,665.0612,6281.0
2025-02-21 12:50:00,667.0,667.0,661.74,661.85,1976.0,665.3305,665.3305,660.0837,660.1934,1976.0
2025-02-21 13:00:00,662.5,663.44,661.36,661.61,12590.0,660.8418,661.7794,659.7046,659.954,12590.0
2025-02-21 13:10:00,661.05,661.7,659.93,659.93,11138.0,659.3954,660.0438,658.2782,658.2782,11138.0
2025-02-21 13:20:00,660.3,661.71,659.36,659.61,10559.0,658.6473,660.0537,657.7096,657.959,10559.0
2025-02-21 13:30:00,658.74,661.81,658.74,660.09,6558.0,657.0912,660.1535,657.0912,658.4378,6558.0
2025-02-21 13:40:00,660.0,661.41,658.84,661.41,6390.0,658.348,659.7545,657.1909,659.7545,6390.0
2025-02-21 13:50:00,660.68,660.69,657.08,657.71,5914.0,659.0263,659.0363,655.4353,656.0637,5914.0
2025-02-21 14:00:00,657.53,658.83,655.12,656.25,12587.0,655.8842,657.1809,653.4802,654.6074,12587.0
2025-02-21 14:10:00,656.09,656.79,655.0,655.49,5790.0,654.4478,655.1461,653.3605,653.8493,5790.0
2025-02-21 14:20:00,655.41,655.49,652.85,654.5,8091.0,653.7695,653.8493,651.2159,652.8618,8091.0
2025-02-21 14:30:00,654.41,654.99,652.98,653.3,9132.0,652.772,653.3506,651.3456,651.6648,9132.0
2025-02-21 14:40:00,653.3,653.3,652.0,652.05,7231.0,651.6648,651.6648,650.368,650.4179,7231.0
2025-02-21 14:50:00,652.56,653.44,651.79,651.79,7027.0,650.9266,651.8044,650.1586,650.1586,7027.0
2025-02-21 15:00:00,651.91,651.95,650.3,650.69,19501.0,650.2783,650.3182,648.6723,649.0613,19501.0
2025-02-21 15:10:00,650.87,656.66,650.87,656.66,11356.0,649.2409,655.0164,649.2409,655.0164,11356.0
2025-02-21 15:20:00,656.4,659.18,656.28,658.5,9961.0,654.757,657.5301,654.6373,656.8518,9961.0
2025-02-21 15:30:00,658.5,661.01,657.77,657.81,13246.0,656.8518,659.3555,656.1236,656.1635,13246.0
2025-02-21 15:40:00,658.16,658.24,656.65,657.01,15280.0,656.5126,656.5924,655.0064,655.3655,15280.0
2025-02-21 15:50:00,657.56,660.19,655.07,657.27,51635.0,655.9141,658.5375,653.4304,655.6248,51635.0
2025-02-24 09:30:00,660.25,661.18,652.68,654.73,15866.0,658.5974,659.5251,651.0463,653.0912,15866.0
2025-02-24 09:40:00,654.73,656.34,649.72,651.22,5557.0,653.0912,654.6972,648.0937,649.59,5557.0
2025-02-24 09:50:00,651.89,651.89,641.78,641.78,16724.0,650.2583,650.2583,640.1736,640.1736,16724.0
2025-02-24 10:00:00,642.15,643.11,638.52,640.06,9782.0,640.5427,641.5003,636.9218,638.4579,9782.0
2025-02-24 10:10:00,640.2,644.5,638.82,642.56,22314.0,638.5976,642.8868,637.221,640.9517,22314.0
2025-02-24 10:20:00,642.38,645.33,638.46,639.14,22770.0,640.7721,643.7147,636.8619,637.5402,22770.0
2025-02-24 10:30:00,639.55,640.08,638.13,639.81,13246.0,637.9492,638.4779,636.5328,638.2086,13246.0
2025-02-24 10:40:00,639.89,640.17,636.89,638.62,7912.0,638.2884,638.5677,635.2959,637.0215,7912.0
2025-02-24 10:50:00,639.82,640.1,636.7,638.75,7161.0,638.2185,638.4978,635.1063,637.1512,7161.0
2025-02-24 11:00:00,637.82,640.43,636.7,638.08,14152.0,636.2235,638.827,635.1063,636.4829,14152.0
2025-02-24 11:10:00,638.96,640.87,637.92,640.6,19195.0,637.3607,639.2659,636.3233,638.9966,19195.0
2025-02-24 11:20:00,640.69,641.36,639.26,640.79,7592.0,639.0863,639.7547,637.6599,639.1861,7592.0
2025-02-24 11:30:00,641.22,641.81,638.21,638.39,13688.0,639.615,640.2035,636.6126,636.7921,13688.0
2025-02-24 11:40:00,638.41,641.02,637.92,639.26,14231.0,636.8121,639.4155,636.3233,637.6599,14231.0
2025-02-24 11:50:00,639.72,640.13,637.57,638.79,8093.0,638.1188,638.5278,635.9742,637.1911,8093.0
2025-02-24 12:00:00,638.55,639.8,638.32,638.41,3158.0,636.9517,638.1986,636.7223,636.8121,3158.0
2025-02-24 12:10:00,638.03,639.11,637.29,638.89,8798.0,636.433,637.5103,635.6949,637.2909,8798.0
2025-02-24 12:20:00,640.14,640.53,638.84,639.13,2555.0,638.5377,638.9267,637.241,637.5303,2555.0
2025-02-24 12:30:00,638.02,639.64,638.02,639.13,4962.0,636.423,638.039,636.423,637.5303,4962.0
2025-02-24 12:40:00,639.0,640.25,639.0,639.56,5843.0,637.4006,638.6475,637.4006,637.9592,5843.0
2025-02-24 12:50:00,639.55,640.8,639.5,639.5,8482.0,637.9492,639.1961,637.8993,637.8993,8482.0
2025-02-24 13:00:00,639.84,640.71,637.66,638.16,2363.0,638.2385,639.1063,636.0639,636.5627,2363.0
2025-02-24 13:10:00,637.6,638.48,636.82,638.45,5572.0,636.0041,636.8819,635.226,636.852,5572.0
2025-02-24 13:20:00,637.99,637.99,637.5,637.98,1196.0,636.3931,636.3931,635.9043,636.3831,1196.0
2025-02-24 13:30:00,637.97,640.27,637.79,639.81,8565.0,636.3732,638.6674,636.1936,638.2086,8565.0
2025-02-24 13:40:00,640.11,640.72,637.68,637.91,8240.0,638.5078,639.1163,636.0839,636.3133,8240.0
2025-02-24 13:50:00,637.91,637.91,636.67,637.27,7164.0,636.3133,636.3133,635.0764,635.6749,7164.0
2025-02-24 14:00:00,637.83,639.05,637.83,638.68,5027.0,636.2335,637.4505,636.2335,637.0814,5027.0
2025-02-24 14:10:00,638.68,638.7,637.59,637.71,1640.0,637.0814,637.1013,635.9941,636.1138,1640.0
2025-02-24 14:20:00,637.79,638.84,637.57,637.57,3285.0,636.1936,637.241,635.9742,635.9742,3285.0
2025-02-24 14:30:00,638.67,639.1,637.31,637.31,7188.0,637.0714,637.5003,635.7148,635.7148,7188.0
2025-02-24 14:40:00,637.13,637.13,636.31,636.49,4450.0,635.5353,635.5353,634.7173,634.8969,4450.0
2025-02-24 14:50:00,636.06,637.9,636.0,636.0,6009.0,634.4679,636.3033,634.4081,634.4081,6009.0
2025-02-24 15:00:00,636.62,636.99,635.65,636.09,4015.0,635.0265,635.3956,634.059,634.4979,4015.0
2025-02-24 15:10:00,635.72,636.4,633.91,635.87,30192.0,634.1288,634.8071,632.3233,634.2784,30192.0
2025-02-24 15:20:00,635.67,636.84,634.98,634.98,22292.0,634.0789,635.246,633.3906,633.3906,22292.0
2025-02-24 15:30:00,635.47,637.18,633.88,634.53,22691.0,633.8794,635.5851,632.2934,632.9418,22691.0
2025-02-24 15:40:00,634.55,636.25,632.41,635.46,18566.0,632.9617,634.6575,630.8271,633.8694,18566.0
2025-02-24 15:50:00,639.86,639.86,628.82,631.98,130516.0,638.2584,638.2584,627.2461,630.3982,130516.0
2025-02-25 09:30:00,633.0,635.95,630.23,633.72,17219.0,631.4156,634.3582,628.6525,632.1338,17219.0
2025-02-25 09:40:00,634.72,635.43,631.83,632.81,4791.0,633.1313,633.8395,630.2485,631.2261,4791.0
2025-02-25 09:50:00,632.61,633.45,623.22,624.29,12494.0,631.0266,631.8645,621.6601,622.7274,12494.0
2025-02-25 10:00:00,625.11,626.95,623.12,624.02,15387.0,623.5453,625.3807,621.5603,622.4581,15387.0
2025-02-25 10:10:00,624.29,625.58,621.52,622.62,6411.0,622.7274,624.0142,619.9643,621.0616,6411.0
2025-02-25 10:20:00,621.81,622.58,618.63,619.0,8078.0,620.2536,621.0217,617.0816,617.4506,8078.0
2025-02-25 10:30:00,619.91,624.49,618.95,623.33,5504.0,618.3584,622.9269,617.4008,621.7698,5504.0
2025-02-25 10:40:00,623.72,626.6,622.43,625.06,9741.0,622.1588,625.0316,620.8721,623.4955,9741.0
2025-02-25 10:50:00,624.43,628.24,624.0,626.93,7228.0,622.867,626.6675,622.4381,625.3608,7228.0
2025-02-25 11:00:00,625.4,628.22,624.29,627.39,7935.0,623.8346,626.6476,622.7274,625.8196,7935.0
2025-02-25 11:10:00,627.99,628.79,626.02,626.16,3394.0,626.4181,627.2161,624.4531,624.5927,3394.0
2025-02-25 11:20:00,626.07,626.56,624.66,625.42,4402.0,624.5029,624.9917,623.0965,623.8546,4402.0
2025-02-25 11:30:00,625.59,625.6,623.46,624.22,8711.0,624.0241,624.0341,621.8995,622.6576,8711.0
2025-02-25 11:40:00,624.22,625.16,623.55,624.7,3725.0,622.6576,623.5952,621.9893,623.1364,3725.0
2025-02-25 11:50:00,624.98,627.58,624.14,626.18,11470.0,623.4157,626.0092,622.5778,624.6127,11470.0
2025-02-25 12:00:00,626.0,629.38,625.64,627.96,15621.0,624.4331,627.8047,624.074,626.3882,15621.0
2025-02-25 12:10:00,627.41,629.42,627.36,628.23,6796.0,625.8396,627.8446,625.7897,626.6575,6796.0
2025-02-25 12:20:00,629.76,629.76,626.83,629.06,9337.0,628.1837,628.1837,625.261,627.4855,9337.0
2025-02-25 12:30:00,629.06,630.7,629.06,630.5,5902.0,627.4855,629.1214,627.4855,628.9219,5902.0
2025-02-25 12:40:00,630.5,634.72,630.5,633.86,12347.0,628.9219,633.1313,628.9219,632.2734,12347.0
2025-02-25 12:50:00,634.35,638.43,633.85,638.38,21846.0,632.7622,636.832,632.2635,636.7821,21846.0
2025-02-25 13:00:00,637.79,638.35,635.0,638.35,13897.0,636.1936,636.7522,633.4106,636.7522,13897.0
2025-02-25 13:10:00,638.0,641.5,637.4,637.4,30876.0,636.4031,639.8943,635.8046,635.8046,30876.0
2025-02-25 13:20:00,637.4,638.0,635.1,635.14,4875.0,635.8046,636.4031,633.5103,633.5502,4875.0
2025-02-25 13:30:00,635.2,638.52,635.19,638.21,10545.0,633.6101,636.9218,633.6001,636.6126,10545.0
2025-02-25 13:40:00,638.17,640.5,637.17,639.62,12293.0,636.5727,638.8968,635.5752,638.019,12293.0
2025-02-25 13:50:00,638.98,641.36,637.49,637.5,6634.0,637.3806,639.7547,635.8944,635.9043,6634.0
2025-02-25 14:00:00,637.29,639.5,637.28,638.67,8271.0,635.6949,637.8993,635.6849,637.0714,8271.0
2025-02-25 14:10:00,638.69,640.12,638.43,638.74,11249.0,637.0914,638.5178,636.832,637.1412,11249.0
2025-02-25 14:20:00,638.84,639.63,637.41,638.3,4118.0,637.241,638.029,635.8146,636.7023,4118.0
2025-02-25 14:30:00,639.45,640.72,639.19,640.57,5285.0,637.8495,639.1163,637.5901,638.9666,5285.0
2025-02-25 14:40:00,640.82,642.79,639.97,641.38,10576.0,639.216,641.1811,638.3682,639.7746,10576.0
2025-02-25 14:50:00,641.38,642.18,640.88,642.18,13318.0,639.7746,640.5726,639.2759,640.5726,13318.0
2025-02-25 15:00:00,641.95,642.57,639.35,639.35,33227.0,640.3432,640.9616,637.7497,637.7497,33227.0
2025-02-25 15:10:00,640.02,640.74,639.13,640.74,15766.0,638.418,639.1362,637.5303,639.1362,15766.0
2025-02-25 15:20:00,640.28,644.41,640.28,643.0,25425.0,638.6774,642.797,638.6774,641.3906,25425.0
2025-02-25 15:30:00,642.77,642.77,638.31,638.62,10054.0,641.1611,641.1611,636.7123,637.0215,10054.0
2025-02-25 15:40:00,638.02,639.36,636.13,637.75,32464.0,636.423,637.7597,634.5378,636.1537,32464.0
2025-02-25 15:50:00,638.72,639.71,636.0,638.37,69316.0,637.1213,638.1088,634.4081,636.7722,69316.0
2025-02-26 09:30:00,647.28,648.0,639.49,642.88,13661.0,645.6599,646.3781,637.8894,641.2709,13661.0
2025-02-26 09:40:00,641.19,648.5,641.18,646.9,11089.0,639.5851,646.8768,639.5751,645.2808,11089.0
2025-02-26 09:50:00,648.52,651.0,646.51,650.16,22528.0,646.8968,649.3705,644.8918,648.5326,22528.0
2025-02-26 10:00:00,650.57,654.7,649.64,650.75,23725.0,648.9416,653.0613,648.0139,649.1212,23725.0
2025-02-26 10:10:00,651.07,653.78,649.01,652.16,8790.0,649.4404,652.1436,647.3855,650.5276,8790.0
2025-02-26 10:20:00,652.15,653.15,650.01,650.26,7447.0,650.5177,651.5152,648.383,648.6324,7447.0
2025-02-26 10:30:00,650.08,652.36,648.2,650.41,7546.0,648.4528,650.7271,646.5776,648.782,7546.0
2025-02-26 10:40:00,649.99,652.13,649.97,651.77,3941.0,648.3631,650.4977,648.3431,650.1386,3941.0
2025-02-26 10:50:00,652.15,653.52,649.11,650.5,4803.0,650.5177,651.8842,647.4853,648.8718,4803.0
2025-02-26 11:00:00,651.02,651.04,648.92,650.05,2612.0,649.3905,649.4104,647.2957,648.4229,2612.0
2025-02-26 11:10:00,649.89,650.93,649.12,650.93,2185.0,648.2633,649.3007,647.4952,649.3007,2185.0
2025-02-26 11:20:00,649.27,650.72,648.23,648.23,4249.0,647.6449,649.0912,646.6075,646.6075,4249.0
2025-02-26 11:30:00,647.8,649.84,647.25,649.52,5195.0,646.1786,648.2134,645.6299,647.8942,5195.0
2025-02-26 11:40:00,649.93,650.83,648.64,650.83,4995.0,648.3032,649.201,647.0164,649.201,4995.0
2025-02-26 11:50:00,650.64,650.65,647.85,647.86,2873.0,649.0114,649.0214,646.2284,646.2384,2873.0
2025-02-26 12:00:00,647.85,649.33,647.77,648.32,1516.0,646.2284,647.7047,646.1486,646.6973,1516.0
2025-02-26 12:10:00,648.7,649.73,647.75,647.75,3915.0,647.0763,648.1037,646.1287,646.1287,3915.0
2025-02-26 12:20:00,648.0,649.9,647.79,649.89,2756.0,646.3781,648.2733,646.1686,648.2633,2756.0
2025-02-26 12:30:00,649.23,649.66,646.67,647.75,3514.0,647.605,648.0339,645.0514,646.1287,3514.0
2025-02-26 12:40:00,646.73,647.44,646.26,646.87,3535.0,645.1112,645.8195,644.6424,645.2509,3535.0
2025-02-26 12:50:00,646.65,646.94,644.53,645.3,3736.0,645.0314,645.3207,642.9167,643.6848,3736.0
2025-02-26 13:00:00,645.64,646.16,643.98,645.51,4318.0,644.024,644.5427,642.3681,643.8943,4318.0
2025-02-26 13:10:00,645.41,645.51,644.31,645.5,1753.0,643.7945,643.8943,642.6973,643.8843,1753.0
2025-02-26 13:20:00,646.11,646.25,644.53,644.84,7050.0,644.4928,644.6324,642.9167,643.226,7050.0
2025-02-26 13:30:00,645.47,646.37,644.94,644.97,3410.0,643.8544,644.7521,643.3257,643.3556,3410.0
2025-02-26 13:40:00,645.19,645.58,644.22,644.22,5711.0,643.5751,643.9641,642.6075,642.6075,5711.0
2025-02-26 13:50:00,644.38,644.38,642.31,643.79,1586.0,642.7671,642.7671,640.7023,642.1786,1586.0
2025-02-26 14:00:00,643.69,643.69,642.13,642.45,2084.0,642.0788,642.0788,640.5227,640.8419,2084.0
2025-02-26 14:10:00,643.48,643.97,643.31,643.82,1879.0,641.8694,642.3581,641.6998,642.2085,1879.0
2025-02-26 14:20:00,644.49,645.53,643.77,643.77,3677.0,642.8768,643.9142,642.1586,642.1586,3677.0
2025-02-26 14:30:00,643.77,645.06,643.77,644.89,2810.0,642.1586,643.4454,642.1586,643.2758,2810.0
2025-02-26 14:40:00,645.31,646.03,645.31,645.63,1969.0,643.6948,644.413,643.6948,644.014,1969.0
2025-02-26 14:50:00,645.69,646.13,643.39,643.39,9529.0,644.0738,644.5127,641.7796,641.7796,9529.0
2025-02-26 15:00:00,644.23,644.23,643.38,644.01,674.0,642.6175,642.6175,641.7696,642.398,674.0
2025-02-26 15:10:00,643.86,644.28,642.82,643.76,2288.0,642.2484,642.6674,641.211,642.1487,2288.0
2025-02-26 15:20:00,643.89,645.38,643.73,645.07,2741.0,642.2783,643.7646,642.1187,643.4554,2741.0
2025-02-26 15:30:00,644.29,645.18,643.6,644.6,4859.0,642.6773,643.5651,641.9891,642.9866,4859.0
2025-02-26 15:40:00,644.59,645.84,644.45,645.06,8137.0,642.9766,644.2235,642.8369,643.4454,8137.0
2025-02-26 15:50:00,645.56,645.61,642.11,642.58,21473.0,643.9442,643.994,640.5028,640.9716,21473.0
2025-02-27 09:30:00,642.17,645.51,640.93,645.51,9248.0,640.5626,643.8943,639.3257,643.8943,9248.0
2025-02-27 09:40:00,643.84,646.97,642.82,646.73,2036.0,642.2285,645.3506,641.211,645.1112,2036.0
2025-02-27 09:50:00,646.67,646.93,641.05,643.36,5651.0,645.0514,645.3107,639.4454,641.7497,5651.0
2025-02-27 10:00:00,641.4,644.99,638.13,643.58,5128.0,639.7946,643.3756,636.5328,641.9691,5128.0
2025-02-27 10:10:00,643.24,651.64,643.23,651.57,9220.0,641.63,650.0089,641.62,649.9391,9220.0
2025-02-27 10:20:00,651.29,655.91,650.19,653.64,7531.0,649.6598,654.2683,648.5626,652.0039,7531.0
2025-02-27 10:30:00,654.17,654.25,650.45,651.74,4700.0,652.5326,652.6124,648.8219,650.1087,4700.0
2025-02-27 10:40:00,651.61,652.36,649.58,650.42,7254.0,649.979,650.7271,647.9541,648.792,7254.0
2025-02-27 10:50:00,650.46,651.11,646.39,646.39,4092.0,648.8319,649.4803,644.7721,644.7721,4092.0
2025-02-27 11:00:00,647.48,647.68,646.95,647.05,1959.0,645.8594,646.0589,645.3307,645.4304,1959.0
2025-02-27 11:10:00,647.64,648.83,647.12,648.58,3300.0,646.019,647.206,645.5003,646.9566,3300.0
2025-02-27 11:20:00,647.5,647.84,645.16,645.16,1440.0,645.8793,646.2185,643.5452,643.5452,1440.0
2025-02-27 11:30:00,646.22,646.89,645.48,646.21,2540.0,644.6025,645.2708,643.8644,644.5925,2540.0
2025-02-27 11:40:00,646.21,647.33,645.32,646.54,2159.0,644.5925,645.7097,643.7048,644.9217,2159.0
2025-02-27 11:50:00,645.83,646.25,644.96,644.96,2705.0,644.2135,644.6324,643.3457,643.3457,2705.0
2025-02-27 12:00:00,644.27,645.66,643.68,643.68,3795.0,642.6574,644.0439,642.0689,642.0689,3795.0
2025-02-27 12:10:00,643.78,643.79,642.86,643.15,2129.0,642.1686,642.1786,641.2509,641.5402,2129.0
2025-02-27 12:20:00,642.99,644.04,642.46,644.04,3965.0,641.3806,642.428,640.8519,642.428,3965.0
2025-02-27 12:30:00,645.47,645.47,643.62,644.46,2431.0,643.8544,643.8544,642.009,642.8469,2431.0
2025-02-27 12:40:00,642.61,642.83,641.91,642.83,1095.0,641.0015,641.221,640.3033,641.221,1095.0
2025-02-27 12:50:00,642.74,642.74,641.5,642.12,1676.0,641.1312,641.1312,639.8943,640.5128,1676.0
2025-02-27 13:00:00,643.18,643.19,642.15,642.16,1310.0,641.5701,641.5801,640.5427,640.5527,1310.0
2025-02-27 13:10:00,643.44,644.44,643.44,644.43,3138.0,641.8295,642.827,641.8295,642.817,3138.0
2025-02-27 13:20:00,642.98,643.49,642.18,642.55,1758.0,641.3706,641.8793,640.5726,640.9417,1758.0
2025-02-27 13:30:00,642.38,644.42,642.38,643.09,1949.0,640.7721,642.807,640.7721,641.4803,1949.0
2025-02-27 13:40:00,643.09,644.05,643.09,643.33,942.0,641.4803,642.4379,641.4803,641.7197,942.0
2025-02-27 13:50:00,644.05,644.05,643.55,643.55,815.0,642.4379,642.4379,641.9392,641.9392,815.0
2025-02-27 14:00:00,643.24,643.75,641.23,642.1,5556.0,641.63,642.1387,639.625,640.4928,5556.0
2025-02-27 14:10:00,642.1,642.1,641.9,642.0,1665.0,640.4928,640.4928,640.2933,640.3931,1665.0
2025-02-27 14:20:00,642.0,642.14,639.93,639.95,3100.0,640.3931,640.5327,638.3283,638.3482,3100.0
2025-02-27 14:30:00,639.82,639.9,636.42,637.43,6059.0,638.2185,638.2983,634.827,635.8345,6059.0
2025-02-27 14:40:00,635.63,636.12,633.4,635.88,2592.0,634.039,634.5278,631.8146,634.2884,2592.0
2025-02-27 14:50:00,636.3,637.54,635.66,636.42,1300.0,634.7073,635.9442,634.0689,634.827,1300.0
2025-02-27 15:00:00,636.42,636.42,634.61,635.7,6464.0,634.827,634.827,633.0216,634.1088,6464.0
2025-02-27 15:10:00,635.29,637.14,635.26,637.06,4717.0,633.6999,635.5452,633.6699,635.4654,4717.0
2025-02-27 15:20:00,636.88,638.13,635.95,635.99,3529.0,635.2859,636.5328,634.3582,634.3981,3529.0
2025-02-27 15:30:00,635.99,638.11,635.92,637.44,2764.0,634.3981,636.5128,634.3283,635.8445,2764.0
2025-02-27 15:40:00,637.33,637.56,635.8,637.56,6923.0,635.7348,635.9642,634.2086,635.9642,6923.0
2025-02-27 15:50:00,637.77,638.03,632.73,633.24,28632.0,636.1737,636.433,631.1463,631.655,28632.0
2025-02-28 09:30:00,635.5,638.62,633.78,637.41,9428.0,633.9093,637.0215,632.1936,635.8146,9428.0
2025-02-28 09:40:00,637.41,637.57,634.87,635.17,2720.0,635.8146,635.9742,633.2809,633.5802,2720.0
2025-02-28 09:50:00,635.17,635.92,633.97,635.7,2658.0,633.5802,634.3283,632.3832,634.1088,2658.0
2025-02-28 10:00:00,635.61,641.08,635.12,640.46,29893.0,634.0191,639.4754,633.5303,638.8569,29893.0
2025-02-28 10:10:00,641.21,643.72,638.86,640.69,30006.0,639.605,642.1088,637.2609,639.0863,30006.0
2025-02-28 10:20:00,641.34,641.72,640.28,641.56,12021.0,639.7347,640.1138,638.6774,639.9542,12021.0
2025-02-28 10:30:00,641.18,642.48,639.25,639.25,12478.0,639.5751,640.8719,637.65,637.65,12478.0
2025-02-28 10:40:00,639.25,639.69,637.42,638.7,2173.0,637.65,638.0889,635.8245,637.1013,2173.0
2025-02-28 10:50:00,637.28,640.18,637.28,638.04,4002.0,635.6849,638.5776,635.6849,636.443,4002.0
2025-02-28 11:00:00,638.83,641.33,638.82,639.41,8136.0,637.231,639.7247,637.221,637.8096,8136.0
2025-02-28 11:10:00,640.39,641.64,639.48,639.99,2773.0,638.7871,640.034,637.8794,638.3881,2773.0
2025-02-28 11:20:00,639.72,640.46,638.9,638.91,4506.0,638.1188,638.8569,637.3008,637.3108,4506.0
2025-02-28 11:30:00,639.0,639.83,638.39,639.28,2109.0,637.4006,638.2285,636.7921,637.6799,2109.0
2025-02-28 11:40:00,639.28,641.14,638.64,641.14,9942.0,637.6799,639.5352,637.0415,639.5352,9942.0
2025-02-28 11:50:00,640.69,641.58,640.68,640.89,1900.0,639.0863,639.9741,639.0764,639.2858,1900.0
2025-02-28 12:00:00,640.19,640.93,639.19,639.78,1646.0,638.5876,639.3257,637.5901,638.1786,1646.0
2025-02-28 12:10:00,640.39,641.16,640.39,641.16,550.0,638.7871,639.5552,638.7871,639.5552,550.0
2025-02-28 12:20:00,640.73,640.73,638.31,639.34,1547.0,639.1262,639.1262,636.7123,637.7397,1547.0
2025-02-28 12:30:00,638.91,638.91,637.87,638.91,1519.0,637.3108,637.3108,636.2734,637.3108,1519.0
2025-02-28 12:40:00,638.95,639.1,635.97,635.97,3162.0,637.3507,637.5003,634.3782,634.3782,3162.0
2025-02-28 12:50:00,635.86,637.47,633.6,633.63,3231.0,634.2684,635.8744,632.0141,632.044,3231.0
2025-02-28 13:00:00,633.71,633.74,631.27,631.27,2840.0,632.1238,632.1537,629.6899,629.6899,2840.0
2025-02-28 13:10:00,631.98,631.98,628.82,630.21,4965.0,630.3982,630.3982,627.2461,628.6326,4965.0
2025-02-28 13:20:00,629.07,631.6,627.75,631.24,9000.0,627.4954,630.0191,626.1787,629.66,9000.0
2025-02-28 13:30:00,630.99,633.98,630.67,633.94,5465.0,629.4106,632.3931,629.0914,632.3532,5465.0
2025-02-28 13:40:00,634.05,635.55,633.27,635.21,6126.0,632.463,633.9592,631.6849,633.6201,6126.0
2025-02-28 13:50:00,635.63,635.64,631.4,631.4,2321.0,634.039,634.049,629.8196,629.8196,2321.0
2025-02-28 14:00:00,631.41,633.41,631.41,632.51,2972.0,629.8296,631.8246,629.8296,630.9268,2972.0
2025-02-28 14:10:00,632.81,634.23,632.16,634.23,2255.0,631.2261,632.6425,630.5777,632.6425,2255.0
2025-02-28 14:20:00,633.81,634.21,632.89,634.21,925.0,632.2236,632.6226,631.3059,632.6226,925.0
2025-02-28 14:30:00,633.98,635.92,633.98,635.92,3188.0,632.3931,634.3283,632.3931,634.3283,3188.0
2025-02-28 14:40:00,635.91,636.73,635.91,636.34,9599.0,634.3183,635.1363,634.3183,634.7472,9599.0
2025-02-28 14:50:00,637.13,637.58,636.02,637.52,4092.0,635.5353,635.9841,634.428,635.9243,4092.0
2025-02-28 15:00:00,637.64,638.62,636.89,638.01,3187.0,636.044,637.0215,635.2959,636.4131,3187.0
2025-02-28 15:10:00,638.01,638.25,637.2,637.58,3033.0,636.4131,636.6525,635.6051,635.9841,3033.0
2025-02-28 15:20:00,637.02,639.22,636.59,639.22,3297.0,635.4255,637.62,634.9966,637.62,3297.0
2025-02-28 15:30:00,638.52,638.87,637.03,637.85,5318.0,636.9218,637.2709,635.4355,636.2535,5318.0
2025-02-28 15:40:00,638.43,639.11,638.34,638.42,7471.0,636.832,637.5103,636.7422,636.822,7471.0
2025-02-28 15:50:00,638.95,642.99,638.23,642.06,39712.0,637.3507,641.3806,636.6325,640.4529,39712.0
2025-03-03 09:30:00,647.0,650.57,644.95,650.05,15445.0,645.3806,648.9416,643.3357,648.4229,15445.0
2025-03-03 09:40:00,648.26,648.61,641.44,642.97,7941.0,646.6374,646.9865,639.8345,641.3606,7941.0
2025-03-03 09:50:00,644.29,644.96,640.35,640.35,3702.0,642.6773,643.3457,638.7472,638.7472,3702.0
2025-03-03 10:00:00,640.35,640.35,630.54,633.78,10235.0,638.7472,638.7472,628.9618,632.1936,10235.0
2025-03-03 10:10:00,632.65,634.4,632.43,633.06,3140.0,631.0665,632.8121,630.847,631.4754,3140.0
2025-03-03 10:20:00,633.49,637.07,633.49,636.63,4075.0,631.9044,635.4754,631.9044,635.0365,4075.0
2025-03-03 10:30:00,637.18,637.18,634.1,636.12,5054.0,635.5851,635.5851,632.5128,634.5278,5054.0
2025-03-03 10:40:00,635.22,637.93,635.22,637.2,1091.0,633.63,636.3333,633.63,635.6051,1091.0
2025-03-03 10:50:00,636.59,637.53,635.6,635.61,2690.0,634.9966,635.9343,634.0091,634.0191,2690.0
2025-03-03 11:00:00,636.15,636.15,633.58,633.58,4173.0,634.5577,634.5577,631.9941,631.9941,4173.0
2025-03-03 11:10:00,633.15,634.62,632.31,634.62,3400.0,631.5652,633.0315,630.7273,633.0315,3400.0
2025-03-03 11:20:00,634.57,635.78,633.89,633.89,8995.0,632.9817,634.1886,632.3034,632.3034,8995.0
2025-03-03 11:30:00,633.98,634.6,632.94,633.57,3757.0,632.3931,633.0116,631.3557,631.9842,3757.0
2025-03-03 11:40:00,633.43,634.06,633.21,633.5,1562.0,631.8445,632.4729,631.6251,631.9143,1562.0
2025-03-03 11:50:00,633.95,636.46,633.94,636.09,3350.0,632.3632,634.8669,632.3532,634.4979,3350.0
2025-03-03 12:00:00,635.99,638.14,634.75,637.87,4162.0,634.3981,636.5427,633.1612,636.2734,4162.0
2025-03-03 12:10:00,637.71,639.54,637.71,638.5,1779.0,636.1138,637.9392,636.1138,636.9018,1779.0
2025-03-03 12:20:00,638.5,638.79,637.67,638.0,3333.0,636.9018,637.1911,636.0739,636.4031,3333.0
2025-03-03 12:30:00,638.44,638.44,637.0,637.08,2862.0,636.842,636.842,635.4056,635.4854,2862.0
2025-03-03 12:40:00,637.08,638.25,636.36,636.54,6586.0,635.4854,636.6525,634.7672,634.9467,6586.0
2025-03-03 12:50:00,636.54,637.12,634.02,634.44,8524.0,634.9467,635.5253,632.433,632.852,8524.0
2025-03-03 13:00:00,634.01,634.28,632.0,632.44,7685.0,632.4231,632.6924,630.4181,630.857,7685.0
2025-03-03 13:10:00,631.71,633.4,631.49,631.88,5817.0,630.1288,631.8146,629.9094,630.2984,5817.0
2025-03-03 13:20:00,631.91,632.17,626.45,626.45,19088.0,630.3283,630.5877,624.882,624.882,19088.0
2025-03-03 13:30:00,626.76,628.44,625.64,627.11,8929.0,625.1912,626.867,624.074,625.5403,8929.0
2025-03-03 13:40:00,627.11,628.37,626.35,627.43,12344.0,625.5403,626.7972,624.7822,625.8595,12344.0
2025-03-03 13:50:00,627.94,628.77,625.13,627.06,3386.0,626.3683,627.1962,623.5653,625.4905,3386.0
2025-03-03 14:00:00,627.13,630.22,627.12,630.21,4195.0,625.5603,628.6426,625.5503,628.6326,4195.0
2025-03-03 14:10:00,630.53,631.8,628.65,629.2,4769.0,628.9518,630.2186,627.0765,627.6251,4769.0
2025-03-03 14:20:00,629.75,629.75,628.44,628.79,2835.0,628.1737,628.1737,626.867,627.2161,2835.0
2025-03-03 14:30:00,629.36,631.46,629.03,630.64,4974.0,627.7847,629.8795,627.4555,629.0615,4974.0
2025-03-03 14:40:00,631.25,632.03,629.89,630.68,3156.0,629.67,630.448,628.3134,629.1014,3156.0
2025-03-03 14:50:00,630.54,630.94,626.62,626.62,6479.0,628.9618,629.3608,625.0516,625.0516,6479.0
2025-03-03 15:00:00,626.53,627.38,623.04,623.3,6006.0,624.9618,625.8097,621.4805,621.7399,6006.0
2025-03-03 15:10:00,622.11,622.36,620.64,620.64,5359.0,620.5529,620.8022,619.0865,619.0865,5359.0
2025-03-03 15:20:00,620.0,621.65,618.22,619.53,6853.0,618.4481,620.094,616.6726,617.9793,6853.0
2025-03-03 15:30:00,619.53,620.97,617.63,617.96,5182.0,617.9793,619.4157,616.0841,616.4132,5182.0
2025-03-03 15:40:00,617.2,620.09,616.25,618.39,8453.0,615.6551,618.5379,614.7075,616.8422,8453.0
2025-03-03 15:50:00,619.23,619.8,616.76,617.66,27999.0,617.6801,618.2486,615.2162,616.114,27999.0
2025-03-04 09:30:00,600.37,606.47,593.85,604.12,46146.0,598.8673,604.952,592.3636,602.6079,46146.0
2025-03-04 09:40:00,604.21,605.96,597.56,600.0,14802.0,602.6977,604.4433,596.0643,598.4982,14802.0
2025-03-04 09:50:00,597.59,599.44,594.43,594.43,4976.0,596.0942,597.9396,592.9421,592.9421,4976.0
2025-03-04 10:00:00,593.0,594.81,591.28,591.31,14337.0,591.5157,593.3212,589.8,589.8299,14337.0
2025-03-04 10:10:00,591.9,592.41,588.0,590.38,13700.0,590.4185,590.9272,586.5282,588.9023,13700.0
2025-03-04 10:20:00,590.65,594.79,590.23,594.09,12585.0,589.1716,593.3012,588.7527,592.603,12585.0
2025-03-04 10:30:00,594.09,597.3,592.97,593.63,23672.0,592.603,595.805,591.4858,592.1441,23672.0
2025-03-04 10:40:00,593.63,595.0,591.45,592.39,10538.0,592.1441,593.5107,589.9696,590.9072,10538.0
2025-03-04 10:50:00,592.26,592.27,590.88,591.52,4208.0,590.7776,590.7875,589.401,590.0394,4208.0
2025-03-04 11:00:00,591.9,591.9,588.03,588.6,8711.0,590.4185,590.4185,586.5582,587.1267,8711.0
2025-03-04 11:10:00,588.6,590.05,588.04,588.36,14976.0,587.1267,588.5731,586.5681,586.8873,14976.0
2025-03-04 11:20:00,589.03,590.28,585.27,587.23,18578.0,587.5557,588.8025,583.8051,585.7602,18578.0
2025-03-04 11:30:00,588.03,591.04,587.88,590.33,8955.0,586.5582,589.5606,586.4085,588.8524,8955.0
2025-03-04 11:40:00,591.92,594.36,590.24,593.51,37889.0,590.4384,592.8723,588.7626,592.0244,37889.0
2025-03-04 11:50:00,593.05,597.5,592.11,596.05,32209.0,591.5656,596.0045,590.6279,594.5581,32209.0
2025-03-04 12:00:00,595.11,597.73,595.11,596.64,6121.0,593.6204,596.2339,593.6204,595.1466,6121.0
2025-03-04 12:10:00,597.13,598.62,596.51,598.01,30624.0,595.6354,597.1217,595.0169,596.5132,30624.0
2025-03-04 12:20:00,599.0,604.35,598.96,602.7,22426.0,597.5007,602.8373,597.4608,601.1914,22426.0
2025-03-04 12:30:00,600.64,602.0,598.48,601.23,6609.0,599.1366,600.4932,596.982,599.7251,6609.0
2025-03-04 12:40:00,601.17,605.78,601.17,603.63,5504.0,599.6653,604.2637,599.6653,602.1191,5504.0
2025-03-04 12:50:00,603.96,604.02,600.8,601.03,14006.0,602.4483,602.5081,599.2962,599.5256,14006.0
2025-03-04 13:00:00,601.54,606.0,601.51,606.0,10888.0,600.0343,604.4832,600.0044,604.4832,10888.0
2025-03-04 13:10:00,605.48,607.38,604.39,605.96,20465.0,603.9645,605.8597,602.8772,604.4433,20465.0
2025-03-04 13:20:00,605.61,605.9,604.18,604.56,4779.0,604.0942,604.3834,602.6677,603.0468,4779.0
2025-03-04 13:30:00,603.48,604.66,602.29,604.66,4699.0,601.9695,603.1465,600.7825,603.1465,4699.0
2025-03-04 13:40:00,604.49,605.27,603.15,603.72,13869.0,602.977,603.755,601.6403,602.2089,13869.0
2025-03-04 13:50:00,604.08,606.92,604.08,606.19,6640.0,602.568,605.4009,602.568,604.6727,6640.0
2025-03-04 14:00:00,606.56,609.36,606.3,608.62,9351.0,605.0418,607.8348,604.7824,607.0966,9351.0
2025-03-04 14:10:00,608.17,608.87,607.1,608.03,7998.0,606.6477,607.346,605.5804,606.5081,7998.0
2025-03-04 14:20:00,607.83,610.04,607.09,609.57,17647.0,606.3086,608.5131,605.5704,608.0442,17647.0
2025-03-04 14:30:00,609.59,609.59,606.06,607.22,7650.0,608.0642,608.0642,604.543,605.7001,7650.0
2025-03-04 14:40:00,607.89,608.17,606.68,607.62,3246.0,606.3684,606.6477,605.1615,606.0991,3246.0
2025-03-04 14:50:00,607.3,608.46,607.0,607.57,9198.0,605.7799,606.937,605.4807,606.0492,9198.0
2025-03-04 15:00:00,608.53,609.51,607.45,608.84,9976.0,607.0068,607.9844,605.9295,607.3161,9976.0
2025-03-04 15:10:00,609.4,610.14,608.24,609.68,6393.0,607.8747,608.6128,606.7176,608.154,6393.0
2025-03-04 15:20:00,609.64,611.92,609.19,609.19,10686.0,608.1141,610.3884,607.6652,607.6652,10686.0
2025-03-04 15:30:00,608.95,608.95,602.77,603.14,7242.0,607.4258,607.4258,601.2613,601.6303,7242.0
2025-03-04 15:40:00,603.04,604.78,601.36,601.99,9862.0,601.5306,603.2662,599.8548,600.4832,9862.0
2025-03-04 15:50:00,601.29,601.76,597.58,598.03,56478.0,599.785,600.2538,596.0843,596.5331,56478.0
2025-03-05 09:30:00,600.75,603.46,600.14,602.06,9169.0,599.2463,601.9495,598.6378,600.553,9169.0
2025-03-05 09:40:00,606.0,610.56,604.81,607.17,8025.0,604.4832,609.0318,603.2962,605.6502,8025.0
2025-03-05 09:50:00,608.7,612.7,606.63,607.73,21402.0,607.1764,611.1664,605.1116,606.2088,21402.0
2025-03-05 10:00:00,608.44,617.96,608.44,615.5,26437.0,606.9171,616.4132,606.9171,613.9594,26437.0
2025-03-05 10:10:00,614.41,616.52,610.8,612.26,8289.0,612.8721,614.9768,609.2712,610.7275,8289.0
2025-03-05 10:20:00,612.64,615.07,610.8,613.14,5982.0,611.1066,613.5305,609.2712,611.6053,5982.0
2025-03-05 10:30:00,612.82,615.32,611.51,614.63,7564.0,611.2861,613.7799,609.9794,613.0916,7564.0
2025-03-05 10:40:00,614.63,614.84,611.16,611.98,9135.0,613.0916,613.3011,609.6303,610.4482,9135.0
2025-03-05 10:50:00,611.98,614.02,610.03,612.89,9401.0,610.4482,612.4831,608.5031,611.3559,9401.0
2025-03-05 11:00:00,612.09,612.09,607.32,608.23,7223.0,610.5579,610.5579,605.7999,606.7076,7223.0
2025-03-05 11:10:00,606.73,607.74,605.43,606.65,9317.0,605.2114,606.2188,603.9146,605.1316,9317.0
2025-03-05 11:20:00,606.65,607.39,603.89,603.89,6219.0,605.1316,605.8697,602.3785,602.3785,6219.0
2025-03-05 11:30:00,603.9,606.29,603.29,606.24,6977.0,602.3884,604.7725,601.78,604.7226,6977.0
2025-03-05 11:40:00,607.07,607.07,604.85,606.53,3171.0,605.5505,605.5505,603.3361,605.0119,3171.0
2025-03-05 11:50:00,605.3,609.68,603.39,608.16,5047.0,603.7849,608.154,601.8797,606.6378,5047.0
2025-03-05 12:00:00,608.39,611.91,608.02,608.51,3917.0,606.8672,610.3784,606.4981,606.9869,3917.0
2025-03-05 12:10:00,609.38,610.17,608.08,608.51,2204.0,607.8547,608.6427,606.558,606.9869,2204.0
2025-03-05 12:20:00,608.98,612.28,608.97,612.02,4938.0,607.4557,610.7475,607.4457,610.4881,4938.0
2025-03-05 12:30:00,612.02,612.14,610.67,611.73,6011.0,610.4881,610.6078,609.1415,610.1988,6011.0
2025-03-05 12:40:00,611.78,612.41,609.98,611.41,9591.0,610.2487,610.8771,608.4532,609.8796,9591.0
2025-03-05 12:50:00,610.19,614.5,610.19,613.72,6907.0,608.6627,612.9619,608.6627,612.1839,6907.0
2025-03-05 13:00:00,613.72,614.54,610.34,611.51,16600.0,612.1839,613.0018,608.8123,609.9794,16600.0
2025-03-05 13:10:00,610.34,613.88,610.34,613.0,5151.0,608.8123,612.3435,608.8123,611.4657,5151.0
2025-03-05 13:20:00,612.99,613.01,611.33,612.16,3555.0,611.4557,611.4756,609.7998,610.6278,3555.0
2025-03-05 13:30:00,611.66,612.62,609.89,611.29,9402.0,610.129,611.0866,608.3634,609.7599,9402.0
2025-03-05 13:40:00,611.61,614.1,611.1,613.77,3436.0,610.0791,612.5629,609.5704,612.2337,3436.0
2025-03-05 13:50:00,613.77,615.0,613.61,614.71,7196.0,612.2337,613.4607,612.0741,613.1714,7196.0
2025-03-05 14:00:00,614.99,618.76,614.89,618.45,12202.0,613.4507,617.2112,613.3509,616.902,12202.0
2025-03-05 14:10:00,618.35,621.91,618.03,619.1,21691.0,616.8023,620.3534,616.4831,617.5504,21691.0
2025-03-05 14:20:00,619.1,621.98,618.94,620.91,14894.0,617.5504,620.4232,617.3908,619.3559,14894.0
2025-03-05 14:30:00,621.06,623.81,620.77,623.37,22365.0,619.5055,622.2486,619.2162,621.8097,22365.0
2025-03-05 14:40:00,623.11,624.71,622.23,624.44,18602.0,621.5504,623.1463,620.6726,622.877,18602.0
2025-03-05 14:50:00,624.74,625.99,624.24,625.04,10791.0,623.1763,624.4231,622.6775,623.4755,10791.0
2025-03-05 15:00:00,624.46,627.12,624.46,626.68,15940.0,622.897,625.5503,622.897,625.1114,15940.0
2025-03-05 15:10:00,626.06,627.55,624.89,626.58,27641.0,624.493,625.9792,623.3259,625.0117,27641.0
2025-03-05 15:20:00,627.23,629.58,625.86,628.88,21112.0,625.66,628.0042,624.2935,627.3059,21112.0
2025-03-05 15:30:00,628.31,630.25,627.71,629.83,55443.0,626.7373,628.6725,626.1388,628.2535,55443.0
2025-03-05 15:40:00,629.74,632.13,629.71,630.81,15338.0,628.1638,630.5478,628.1338,629.2311,15338.0
2025-03-05 15:50:00,631.37,636.2,629.99,633.89,110942.0,629.7897,634.6076,628.4131,632.3034,110942.0
2025-03-06 09:30:00,624.93,630.41,616.09,619.23,19078.0,623.3658,628.8321,614.5479,617.6801,19078.0
2025-03-06 09:40:00,619.24,620.0,613.44,619.95,19842.0,617.69,618.4481,611.9046,618.3983,19842.0
2025-03-06 09:50:00,620.65,623.73,619.47,620.24,12861.0,619.0965,622.1688,617.9195,618.6875,12861.0
2025-03-06 10:00:00,621.77,626.23,620.75,625.1,11461.0,620.2137,624.6625,619.1963,623.5354,11461.0
2025-03-06 10:10:00,625.85,629.47,625.85,627.45,8535.0,624.2835,627.8944,624.2835,625.8795,8535.0
2025-03-06 10:20:00,628.84,629.7,625.4,629.69,9497.0,627.266,628.1239,623.8346,628.1139,9497.0
2025-03-06 10:30:00,629.02,632.23,628.48,631.44,8586.0,627.4456,630.6475,626.9069,629.8595,8586.0
2025-03-06 10:40:00,632.2,635.35,632.05,633.86,16348.0,630.6176,633.7597,630.468,632.2734,16348.0
2025-03-06 10:50:00,633.86,633.86,629.1,630.76,4890.0,632.2734,632.2734,627.5254,629.1812,4890.0
2025-03-06 11:00:00,630.92,631.69,629.24,631.46,8699.0,629.3408,630.1089,627.665,629.8795,8699.0
2025-03-06 11:10:00,630.92,631.14,629.09,629.96,12769.0,629.3408,629.5603,627.5154,628.3832,12769.0
2025-03-06 11:20:00,629.96,630.42,627.41,629.35,9475.0,628.3832,628.8421,625.8396,627.7747,9475.0
2025-03-06 11:30:00,629.95,629.98,626.3,627.3,9615.0,628.3732,628.4032,624.7324,625.7299,9615.0
2025-03-06 11:40:00,627.36,627.56,625.82,625.82,4056.0,625.7897,625.9892,624.2536,624.2536,4056.0
2025-03-06 11:50:00,625.14,625.14,622.5,622.6,5286.0,623.5753,623.5753,620.9419,621.0416,5286.0
2025-03-06 12:00:00,622.8,624.01,619.88,620.9,3777.0,621.2411,622.4481,618.3284,619.3459,3777.0
2025-03-06 12:10:00,621.2,621.2,619.27,620.8,18764.0,619.6451,619.6451,617.72,619.2461,18764.0
2025-03-06 12:20:00,621.19,622.23,619.95,620.38,5749.0,619.6352,620.6726,618.3983,618.8272,5749.0
2025-03-06 12:30:00,620.37,620.99,619.35,619.64,4185.0,618.8172,619.4357,617.7998,618.089,4185.0
2025-03-06 12:40:00,619.54,621.11,617.83,618.06,3935.0,617.9893,619.5554,616.2836,616.513,3935.0
2025-03-06 12:50:00,618.06,619.44,616.63,619.44,3930.0,616.513,617.8895,615.0866,617.8895,3930.0
2025-03-06 13:00:00,618.41,620.01,618.14,619.79,13642.0,616.8621,618.4581,616.5928,618.2387,13642.0
2025-03-06 13:10:00,620.17,623.44,619.13,623.24,4566.0,618.6177,621.8795,617.5803,621.68,4566.0
2025-03-06 13:20:00,623.24,624.36,622.84,622.85,5743.0,621.68,622.7972,621.281,621.291,5743.0
2025-03-06 13:30:00,623.06,623.81,621.88,622.01,5483.0,621.5005,622.2486,620.3234,620.4531,5483.0
2025-03-06 13:40:00,621.23,623.29,620.82,623.0,5686.0,619.6751,621.7299,619.2661,621.4406,5686.0
2025-03-06 13:50:00,623.0,624.56,623.0,624.38,7940.0,621.4406,622.9967,621.4406,622.8172,7940.0
2025-03-06 14:00:00,624.68,624.93,622.52,624.93,21790.0,623.1164,623.3658,620.9618,623.3658,21790.0
2025-03-06 14:10:00,624.25,625.81,624.13,624.72,8801.0,622.6875,624.2436,622.5678,623.1563,8801.0
2025-03-06 14:20:00,625.36,625.74,624.13,624.63,6623.0,623.7947,624.1738,622.5678,623.0665,6623.0
2025-03-06 14:30:00,624.32,625.72,624.06,625.35,8102.0,622.7573,624.1538,622.498,623.7847,8102.0
2025-03-06 14:40:00,625.02,632.54,625.02,631.11,11084.0,623.4556,630.9567,623.4556,629.5303,11084.0
2025-03-06 14:50:00,631.88,635.17,627.72,628.63,44626.0,630.2984,633.5802,626.1488,627.0565,44626.0
2025-03-06 15:00:00,628.19,630.32,626.57,629.52,15144.0,626.6176,628.7423,625.0017,627.9443,15144.0
2025-03-06 15:10:00,629.91,632.79,628.8,631.86,41555.0,628.3333,631.2061,627.2261,630.2785,41555.0
2025-03-06 15:20:00,631.49,633.04,627.92,632.22,27185.0,629.9094,631.4555,626.3483,630.6375,27185.0
2025-03-06 15:30:00,632.06,633.11,628.52,628.75,20876.0,630.4779,631.5253,626.9468,627.1762,20876.0
2025-03-06 15:40:00,628.44,628.44,624.98,627.81,28067.0,626.867,626.867,623.4157,626.2386,28067.0
2025-03-06 15:50:00,628.84,628.94,625.6,626.31,97037.0,627.266,627.3658,624.0341,624.7423,97037.0
2025-03-07 09:30:00,623.6,625.16,618.98,621.57,9253.0,622.0391,623.5952,617.4307,620.0142,9253.0
2025-03-07 09:40:00,621.57,624.32,620.28,623.69,6473.0,620.0142,622.7573,618.7274,622.1289,6473.0
2025-03-07 09:50:00,623.69,627.52,623.69,625.33,11749.0,622.1289,625.9493,622.1289,623.7648,11749.0
2025-03-07 10:00:00,625.39,630.72,625.39,629.99,7711.0,623.8246,629.1413,623.8246,628.4131,7711.0
2025-03-07 10:10:00,629.43,630.88,625.88,625.88,12014.0,627.8545,629.3009,624.3134,624.3134,12014.0
2025-03-07 10:20:00,625.66,628.77,625.23,627.58,7614.0,624.094,627.1962,623.665,626.0092,7614.0
2025-03-07 10:30:00,628.38,628.42,622.07,622.74,5327.0,626.8072,626.8471,620.513,621.1813,5327.0
2025-03-07 10:40:00,622.06,626.6,620.02,626.6,9889.0,620.503,625.0316,618.4681,625.0316,9889.0
2025-03-07 10:50:00,626.11,626.11,622.18,622.92,3546.0,624.5428,624.5428,620.6227,621.3608,3546.0
2025-03-07 11:00:00,623.61,623.61,619.59,620.82,2228.0,622.0491,622.0491,618.0392,619.2661,2228.0
2025-03-07 11:10:00,620.82,622.18,620.8,620.83,3729.0,619.2661,620.6227,619.2461,619.2761,3729.0
2025-03-07 11:20:00,619.86,620.42,617.69,617.71,20315.0,618.3085,618.8671,616.1439,616.1639,20315.0
2025-03-07 11:30:00,618.14,619.52,617.88,618.35,14313.0,616.5928,617.9693,616.3334,616.8023,14313.0
2025-03-07 11:40:00,618.84,619.76,617.98,618.56,27118.0,617.291,618.2087,616.4332,617.0117,27118.0
2025-03-07 11:50:00,618.56,619.92,617.84,619.41,15985.0,617.0117,618.3683,616.2935,617.8596,15985.0
2025-03-07 12:00:00,619.42,620.75,617.87,617.87,9534.0,617.8696,619.1963,616.3235,616.3235,9534.0
2025-03-07 12:10:00,617.68,617.68,612.64,612.85,7072.0,616.1339,616.1339,611.1066,611.316,7072.0
2025-03-07 12:20:00,612.67,614.58,612.11,613.5,9414.0,611.1365,613.0417,610.5779,611.9644,9414.0
2025-03-07 12:30:00,613.57,618.47,612.67,618.28,5001.0,612.0342,616.922,611.1365,616.7324,5001.0
2025-03-07 12:40:00,618.28,620.91,617.88,619.21,5859.0,616.7324,619.3559,616.3334,617.6601,5859.0
2025-03-07 12:50:00,620.31,621.21,615.28,616.0,4326.0,618.7574,619.6551,613.74,614.4581,4326.0
2025-03-07 13:00:00,615.48,619.21,614.85,617.12,6078.0,613.9394,617.6601,613.311,615.5753,6078.0
2025-03-07 13:10:00,617.12,618.57,615.94,618.17,2745.0,615.5753,617.0217,614.3983,616.6227,2745.0
2025-03-07 13:20:00,618.75,618.75,617.2,617.82,1904.0,617.2013,617.2013,615.6551,616.2736,1904.0
2025-03-07 13:30:00,617.39,620.41,616.19,620.11,5160.0,615.8447,618.8571,614.6477,618.5579,5160.0
2025-03-07 13:40:00,620.55,621.37,619.0,620.78,4492.0,618.9968,619.8147,617.4506,619.2262,4492.0
2025-03-07 13:50:00,620.47,622.3,620.45,622.05,2467.0,618.917,620.7424,618.897,620.493,2467.0
2025-03-07 14:00:00,622.05,623.85,620.53,620.79,25843.0,620.493,622.2885,618.9768,619.2362,25843.0
2025-03-07 14:10:00,620.2,624.85,620.19,624.85,11340.0,618.6476,623.286,618.6377,623.286,11340.0
2025-03-07 14:20:00,625.03,627.47,624.84,627.47,3943.0,623.4655,625.8994,623.276,625.8994,3943.0
2025-03-07 14:30:00,626.86,629.35,625.86,627.73,60163.0,625.291,627.7747,624.2935,626.1588,60163.0
2025-03-07 14:40:00,628.28,628.53,625.13,625.81,39792.0,626.7074,626.9568,623.5653,624.2436,39792.0
2025-03-07 14:50:00,625.31,629.87,625.3,629.0,7510.0,623.7448,628.2934,623.7349,627.4256,7510.0
2025-03-07 15:00:00,629.06,630.4,627.64,629.45,7225.0,627.4855,628.8221,626.069,627.8745,7225.0
2025-03-07 15:10:00,629.0,629.82,626.11,629.12,54738.0,627.4256,628.2436,624.5428,627.5453,54738.0
2025-03-07 15:20:00,628.5,629.07,627.38,628.49,7324.0,626.9269,627.4954,625.8097,626.9169,7324.0
2025-03-07 15:30:00,628.47,628.47,623.0,624.67,12815.0,626.8969,626.8969,621.4406,623.1064,12815.0
2025-03-07 15:40:00,624.21,627.49,623.42,627.48,5044.0,622.6476,625.9194,621.8596,625.9094,5044.0
2025-03-07 15:50:00,627.28,629.75,626.05,628.81,47500.0,625.7099,628.1737,624.483,627.2361,47500.0
2025-03-10 09:30:00,615.75,619.51,607.73,611.37,14870.0,614.2088,617.9594,606.2088,609.8397,14870.0
2025-03-10 09:40:00,612.64,620.52,609.87,611.23,13946.0,611.1066,618.9668,608.3435,609.7001,13946.0
2025-03-10 09:50:00,611.75,619.77,609.06,615.08,11384.0,610.2188,618.2187,607.5355,613.5405,11384.0
2025-03-10 10:00:00,614.71,615.29,608.73,609.51,9999.0,613.1714,613.7499,607.2063,607.9844,9999.0
2025-03-10 10:10:00,609.51,611.72,605.38,605.38,11935.0,607.9844,610.1889,603.8647,603.8647,11935.0
2025-03-10 10:20:00,605.38,606.68,600.0,604.54,21739.0,603.8647,605.1615,598.4982,603.0268,21739.0
2025-03-10 10:30:00,602.09,604.6,596.48,602.27,19647.0,600.583,603.0867,594.987,600.7625,19647.0
2025-03-10 10:40:00,600.46,600.5,595.48,597.44,10849.0,598.957,598.9969,593.9895,595.9446,10849.0
2025-03-10 10:50:00,597.44,602.35,597.43,602.35,9088.0,595.9446,600.8423,595.9346,600.8423,9088.0
2025-03-10 11:00:00,603.67,604.25,601.53,604.19,6271.0,602.159,602.7376,600.0244,602.6777,6271.0
2025-03-10 11:10:00,604.12,604.2,602.11,603.39,3830.0,602.6079,602.6877,600.6029,601.8797,3830.0
2025-03-10 11:20:00,603.24,605.76,601.77,605.76,7395.0,601.7301,604.2438,600.2638,604.2438,7395.0
2025-03-10 11:30:00,605.55,610.15,604.67,608.34,5735.0,604.0343,608.6228,603.1565,606.8173,5735.0
2025-03-10 11:40:00,608.63,608.7,605.68,607.44,7408.0,607.1066,607.1764,604.164,605.9196,7408.0
2025-03-10 11:50:00,607.89,607.91,601.7,605.34,8471.0,606.3684,606.3884,600.1939,603.8248,8471.0
2025-03-10 12:00:00,605.47,606.21,603.82,604.51,4243.0,603.9545,604.6927,602.3086,602.9969,4243.0
2025-03-10 12:10:00,603.41,605.47,601.84,603.03,4446.0,601.8997,603.9545,600.3336,601.5206,4446.0
2025-03-10 12:20:00,603.03,606.11,602.09,604.89,5546.0,601.5206,604.5929,600.583,603.376,5546.0
2025-03-10 12:30:00,603.75,605.53,599.57,600.0,6215.0,602.2388,604.0144,598.0693,598.4982,6215.0
2025-03-10 12:40:00,601.46,602.78,599.43,601.89,2720.0,599.9545,601.2712,597.9296,600.3835,2720.0
2025-03-10 12:50:00,601.11,602.31,600.54,601.34,4577.0,599.6054,600.8024,599.0368,599.8348,4577.0
2025-03-10 13:00:00,600.75,601.91,599.91,601.82,3698.0,599.2463,600.4034,598.4084,600.3136,3698.0
2025-03-10 13:10:00,600.86,601.99,598.38,601.99,7139.0,599.356,600.4832,596.8823,600.4832,7139.0
2025-03-10 13:20:00,601.57,604.47,601.56,602.91,5767.0,600.0643,602.957,600.0543,601.4009,5767.0
2025-03-10 13:30:00,602.27,603.01,599.23,599.9,6781.0,600.7625,601.5007,597.7301,598.3984,6781.0
2025-03-10 13:40:00,599.04,600.66,597.99,599.28,7086.0,597.5406,599.1565,596.4932,597.78,7086.0
2025-03-10 13:50:00,598.76,600.77,598.32,600.62,5277.0,597.2613,599.2663,596.8224,599.1166,5277.0
2025-03-10 14:00:00,600.59,600.59,597.62,597.62,4958.0,599.0867,599.0867,596.1242,596.1242,4958.0
2025-03-10 14:10:00,598.41,599.53,597.31,597.59,10741.0,596.9122,598.0294,595.8149,596.0942,10741.0
2025-03-10 14:20:00,598.06,598.75,596.87,596.88,7982.0,596.5631,597.2513,595.376,595.386,7982.0
2025-03-10 14:30:00,598.01,598.89,597.52,597.84,6363.0,596.5132,597.391,596.0244,596.3436,6363.0
2025-03-10 14:40:00,597.83,599.87,597.34,598.61,5274.0,596.3336,598.3685,595.8449,597.1117,5274.0
2025-03-10 14:50:00,599.31,599.51,596.34,596.34,4641.0,597.8099,598.0094,594.8474,594.8474,4641.0
2025-03-10 15:00:00,595.99,596.14,594.02,595.06,17094.0,594.4982,594.6479,592.5332,593.5706,17094.0
2025-03-10 15:10:00,595.2,600.14,594.28,600.14,8213.0,593.7102,598.6378,592.7925,598.6378,8213.0
2025-03-10 15:20:00,599.93,603.18,599.41,601.55,16386.0,598.4284,601.6702,597.9097,600.0443,16386.0
2025-03-10 15:30:00,601.56,605.29,600.37,601.49,23991.0,600.0543,603.775,598.8673,599.9845,23991.0
2025-03-10 15:40:00,601.56,601.56,598.66,600.44,27480.0,600.0543,600.0543,597.1616,598.9371,27480.0
2025-03-10 15:50:00,600.53,601.55,598.79,599.95,51085.0,599.0269,600.0443,597.2912,598.4483,51085.0
2025-03-11 09:30:00,597.53,604.71,597.53,599.85,14645.0,596.0344,603.1964,596.0344,598.3486,14645.0
2025-03-11 09:40:00,599.87,601.74,597.9,601.74,4680.0,598.3685,600.2338,596.4035,600.2338,4680.0
2025-03-11 09:50:00,602.43,607.05,601.69,604.92,14828.0,600.9221,605.5305,600.184,603.4059,14828.0
2025-03-11 10:00:00,602.55,607.42,602.55,603.21,3180.0,601.0418,605.8996,601.0418,601.7002,3180.0
2025-03-11 10:10:00,606.84,608.16,602.79,606.18,13223.0,605.3211,606.6378,601.2812,604.6627,13223.0
2025-03-11 10:20:00,605.45,605.47,601.33,601.33,3158.0,603.9346,603.9545,599.8249,599.8249,3158.0
2025-03-11 10:30:00,602.6,602.92,598.48,599.24,7397.0,601.0917,601.4109,596.982,597.7401,7397.0
2025-03-11 10:40:00,600.0,602.06,599.0,599.65,3045.0,598.4982,600.553,597.5007,598.1491,3045.0
2025-03-11 10:50:00,601.03,602.6,598.27,598.28,4362.0,599.5256,601.0917,596.7725,596.7825,4362.0
2025-03-11 11:00:00,599.67,604.94,598.22,604.92,3434.0,598.169,603.4258,596.7227,603.4059,3434.0
2025-03-11 11:10:00,603.12,604.47,601.62,602.68,1997.0,601.6104,602.957,600.1141,601.1715,1997.0
2025-03-11 11:20:00,602.51,602.82,600.44,600.63,5688.0,601.0019,601.3111,598.9371,599.1266,5688.0
2025-03-11 11:30:00,601.13,603.67,601.13,603.4,2437.0,599.6254,602.159,599.6254,601.8897,2437.0
2025-03-11 11:40:00,604.43,605.55,603.6,604.59,2921.0,602.9171,604.0343,602.0892,603.0767,2921.0
2025-03-11 11:50:00,605.38,605.67,603.05,603.62,3947.0,603.8647,604.154,601.5406,602.1091,3947.0
2025-03-11 12:00:00,603.06,604.66,602.76,602.77,1802.0,601.5505,603.1465,601.2513,601.2613,1802.0
2025-03-11 12:10:00,602.36,602.36,601.13,601.77,1945.0,600.8523,600.8523,599.6254,600.2638,1945.0
2025-03-11 12:20:00,602.36,602.86,601.71,602.86,1727.0,600.8523,601.351,600.2039,601.351,1727.0
2025-03-11 12:30:00,602.32,603.43,601.47,602.3,3776.0,600.8124,601.9196,599.9645,600.7924,3776.0
2025-03-11 12:40:00,602.38,603.13,601.79,602.52,2080.0,600.8722,601.6204,600.2837,601.0119,2080.0
2025-03-11 12:50:00,602.52,602.52,600.29,600.66,1286.0,601.0119,601.0119,598.7875,599.1565,1286.0
2025-03-11 13:00:00,601.24,601.24,599.89,600.65,3023.0,599.7351,599.7351,598.3885,599.1466,3023.0
2025-03-11 13:10:00,600.65,600.65,599.14,600.19,3741.0,599.1466,599.1466,597.6403,598.6877,3741.0
2025-03-11 13:20:00,600.19,600.19,599.11,599.45,1180.0,598.6877,598.6877,597.6104,597.9496,1180.0
2025-03-11 13:30:00,599.99,600.91,598.54,599.73,3934.0,598.4882,599.4059,597.0419,598.2289,3934.0
2025-03-11 13:40:00,599.99,603.49,599.49,603.49,4194.0,598.4882,601.9795,597.9895,601.9795,4194.0
2025-03-11 13:50:00,601.93,602.45,600.27,600.27,1538.0,600.4234,600.9421,598.7675,598.7675,1538.0
2025-03-11 14:00:00,601.5,604.85,601.5,603.08,9264.0,599.9944,603.3361,599.9944,601.5705,9264.0
2025-03-11 14:10:00,603.08,605.03,602.85,605.03,1999.0,601.5705,603.5156,601.3411,603.5156,1999.0
2025-03-11 14:20:00,605.1,607.63,603.65,604.16,9921.0,603.5854,606.1091,602.1391,602.6478,9921.0
2025-03-11 14:30:00,603.57,603.57,600.97,602.48,4798.0,602.0593,602.0593,599.4658,600.972,4798.0
2025-03-11 14:40:00,602.51,606.1,602.5,604.77,11563.0,601.0019,604.5829,600.9919,603.2563,11563.0
2025-03-11 14:50:00,605.81,608.99,605.16,607.49,15586.0,604.2937,607.4657,603.6453,605.9694,15586.0
2025-03-11 15:00:00,607.08,608.14,604.88,604.88,12620.0,605.5605,606.6178,603.366,603.366,12620.0
2025-03-11 15:10:00,604.86,605.0,601.74,602.0,9723.0,603.346,603.4857,600.2338,600.4932,9723.0
2025-03-11 15:20:00,602.0,603.71,602.0,602.38,4902.0,600.4932,602.1989,600.4932,600.8722,4902.0
2025-03-11 15:30:00,601.45,602.4,600.0,600.0,4367.0,599.9446,600.8922,598.4982,598.4982,4367.0
2025-03-11 15:40:00,599.99,603.21,599.93,602.88,11729.0,598.4882,601.7002,598.4284,601.371,11729.0
2025-03-11 15:50:00,603.27,603.6,599.53,600.58,30945.0,601.76,602.0892,598.0294,599.0767,30945.0
2025-03-12 09:30:00,610.08,616.71,605.91,608.53,17388.0,608.553,615.1664,604.3934,607.0068,17388.0
2025-03-12 09:40:00,607.17,608.86,603.69,605.23,4688.0,605.6502,607.336,602.179,603.7151,4688.0
2025-03-12 09:50:00,606.68,606.93,603.0,605.07,5370.0,605.1615,605.4109,601.4907,603.5555,5370.0
2025-03-12 10:00:00,607.33,607.33,603.36,606.43,15240.0,605.8098,605.8098,601.8498,604.9121,15240.0
2025-03-12 10:10:00,605.17,607.09,604.56,604.56,2717.0,603.6553,605.5704,603.0468,603.0468,2717.0
2025-03-12 10:20:00,604.32,605.25,603.0,605.24,2436.0,602.8074,603.7351,601.4907,603.7251,2436.0
2025-03-12 10:30:00,604.37,604.59,600.81,600.81,4289.0,602.8573,603.0767,599.3062,599.3062,4289.0
2025-03-12 10:40:00,600.0,600.0,598.29,598.77,1925.0,598.4982,598.4982,596.7925,597.2713,1925.0
2025-03-12 10:50:00,599.5,601.13,599.5,600.47,3317.0,597.9994,599.6254,597.9994,598.967,3317.0
2025-03-12 11:00:00,600.38,600.8,598.05,599.49,2589.0,598.8772,599.2962,596.5531,597.9895,2589.0
2025-03-12 11:10:00,599.61,600.88,597.75,600.51,10128.0,598.1092,599.376,596.2538,599.0069,10128.0
2025-03-12 11:20:00,600.45,604.16,600.19,603.73,3620.0,598.9471,602.6478,598.6877,602.2189,3620.0
2025-03-12 11:30:00,604.1,606.81,603.69,606.52,4425.0,602.5879,605.2912,602.179,605.0019,4425.0
2025-03-12 11:40:00,606.75,607.36,605.77,606.38,7819.0,605.2313,605.8398,604.2538,604.8622,7819.0
2025-03-12 11:50:00,605.53,606.4,604.99,606.19,5291.0,604.0144,604.8822,603.4757,604.6727,5291.0
2025-03-12 12:00:00,606.19,607.18,604.68,607.18,7526.0,604.6727,605.6602,603.1665,605.6602,7526.0
2025-03-12 12:10:00,606.16,608.84,606.16,607.25,3576.0,604.6428,607.3161,604.6428,605.73,3576.0
2025-03-12 12:20:00,608.52,609.53,606.31,607.43,2509.0,606.9969,608.0043,604.7924,605.9096,2509.0
2025-03-12 12:30:00,607.32,608.27,607.32,608.17,1170.0,605.7999,606.7475,605.7999,606.6477,1170.0
2025-03-12 12:40:00,607.76,608.09,605.38,608.09,4919.0,606.2388,606.5679,603.8647,606.5679,4919.0
2025-03-12 12:50:00,607.87,607.87,606.12,606.13,1218.0,606.3485,606.3485,604.6029,604.6129,1218.0
2025-03-12 13:00:00,605.96,606.08,605.03,605.69,1211.0,604.4433,604.563,603.5156,604.174,1211.0
2025-03-12 13:10:00,607.32,607.32,606.43,607.22,1530.0,605.7999,605.7999,604.9121,605.7001,1530.0
2025-03-12 13:20:00,608.79,608.79,607.42,607.55,3282.0,607.2662,607.2662,605.8996,606.0293,3282.0
2025-03-12 13:30:00,607.61,607.92,606.91,607.51,10558.0,606.0891,606.3984,605.3909,605.9894,10558.0
2025-03-12 13:40:00,607.51,608.35,607.16,607.16,2397.0,605.9894,606.8273,605.6403,605.6403,2397.0
2025-03-12 13:50:00,606.8,606.8,604.38,604.38,772.0,605.2812,605.2812,602.8672,602.8672,772.0
2025-03-12 14:00:00,604.46,604.93,603.18,604.27,6004.0,602.947,603.4159,601.6702,602.7575,6004.0
2025-03-12 14:10:00,604.27,606.78,604.27,606.45,3827.0,602.7575,605.2612,602.7575,604.9321,3827.0
2025-03-12 14:20:00,606.5,607.68,605.41,607.68,1961.0,604.9819,606.159,603.8947,606.159,1961.0
2025-03-12 14:30:00,608.13,611.6,608.13,611.23,5823.0,606.6078,610.0692,606.6078,609.7001,5823.0
2025-03-12 14:40:00,611.33,615.34,611.01,615.0,5306.0,609.7998,613.7998,609.4806,613.4607,5306.0
2025-03-12 14:50:00,614.08,615.0,612.75,614.62,12927.0,612.543,613.4607,611.2163,613.0816,12927.0
2025-03-12 15:00:00,614.32,615.05,613.06,614.8,6356.0,612.7824,613.5105,611.5255,613.2612,6356.0
2025-03-12 15:10:00,614.65,617.16,614.33,616.74,12378.0,613.1115,615.6152,612.7923,615.1963,12378.0
2025-03-12 15:20:00,616.5,616.74,613.74,614.36,11226.0,614.9569,615.1963,612.2038,612.8223,11226.0
2025-03-12 15:30:00,614.49,614.9,611.0,612.02,25916.0,612.9519,613.3609,609.4707,610.4881,25916.0
2025-03-12 15:40:00,612.01,612.44,609.85,610.99,11771.0,610.4781,610.9071,608.3235,609.4607,11771.0
2025-03-12 15:50:00,610.48,610.99,608.68,608.93,77852.0,608.952,609.4607,607.1565,607.4058,77852.0
2025-03-13 09:30:00,609.27,615.59,607.89,612.63,8286.0,607.745,614.0492,606.3684,611.0966,8286.0
2025-03-13 09:40:00,611.56,613.44,609.12,609.8,9363.0,610.0293,611.9046,607.5954,608.2737,9363.0
2025-03-13 09:50:00,609.27,609.8,604.13,605.35,10249.0,607.745,608.2737,602.6179,603.8348,10249.0
2025-03-13 10:00:00,604.86,604.86,600.12,603.2,5982.0,603.346,603.346,598.6179,601.6902,5982.0
2025-03-13 10:10:00,603.11,607.2,603.1,605.46,4818.0,601.6004,605.6802,601.5904,603.9445,4818.0
2025-03-13 10:20:00,606.0,607.23,603.52,603.52,3277.0,604.4832,605.7101,602.0094,602.0094,3277.0
2025-03-13 10:30:00,605.46,606.27,604.4,604.44,2792.0,603.9445,604.7525,602.8872,602.9271,2792.0
2025-03-13 10:40:00,604.01,604.01,601.4,602.51,2600.0,602.4982,602.4982,599.8947,601.0019,2600.0
2025-03-13 10:50:00,602.51,604.89,602.27,602.27,4063.0,601.0019,603.376,600.7625,600.7625,4063.0
2025-03-13 11:00:00,603.53,604.52,600.52,600.52,2695.0,602.0194,603.0069,599.0169,599.0169,2695.0
2025-03-13 11:10:00,600.9,600.92,598.47,599.05,2496.0,599.3959,599.4159,596.972,597.5506,2496.0
2025-03-13 11:20:00,598.17,598.76,596.52,596.52,5184.0,596.6728,597.2613,595.0269,595.0269,5184.0
2025-03-13 11:30:00,595.99,597.57,593.97,593.98,2361.0,594.4982,596.0743,592.4833,592.4933,2361.0
2025-03-13 11:40:00,592.99,596.3,592.99,594.54,4944.0,591.5057,594.8075,591.5057,593.0519,4944.0
2025-03-13 11:50:00,593.88,594.3,592.77,592.92,4933.0,592.3935,592.8125,591.2863,591.4359,4933.0
2025-03-13 12:00:00,592.93,595.81,592.92,594.89,6265.0,591.4459,594.3187,591.4359,593.401,6265.0
2025-03-13 12:10:00,595.69,596.2,594.17,594.87,3241.0,594.199,594.7077,592.6828,593.381,3241.0
2025-03-13 12:20:00,595.12,595.69,593.67,594.5,3431.0,593.6304,594.199,592.184,593.012,3431.0
2025-03-13 12:30:00,594.41,597.94,593.66,597.93,5192.0,592.9222,596.4434,592.1741,596.4334,5192.0
2025-03-13 12:40:00,597.6,598.73,595.71,595.85,8138.0,596.1042,597.2314,594.2189,594.3586,8138.0
2025-03-13 12:50:00,597.02,598.83,594.26,595.5,2942.0,595.5257,597.3311,592.7726,594.0095,2942.0
2025-03-13 13:00:00,596.6,596.61,593.55,594.67,2445.0,595.1067,595.1167,592.0643,593.1815,2445.0
2025-03-13 13:10:00,595.04,595.04,592.0,592.0,5727.0,593.5506,593.5506,590.5182,590.5182,5727.0
2025-03-13 13:20:00,592.02,593.5,590.24,591.87,4590.0,590.5382,592.0145,588.7626,590.3885,4590.0
2025-03-13 13:30:00,591.21,591.21,588.84,588.89,3886.0,589.7302,589.7302,587.3661,587.416,3886.0
2025-03-13 13:40:00,588.84,590.37,588.84,589.97,7977.0,587.3661,588.8923,587.3661,588.4933,7977.0
2025-03-13 13:50:00,590.48,591.69,590.0,590.33,5513.0,589.002,590.209,588.5232,588.8524,5513.0
2025-03-13 14:00:00,590.33,594.32,590.2,594.04,6000.0,588.8524,592.8324,588.7227,592.5531,6000.0
2025-03-13 14:10:00,593.89,596.98,592.67,592.87,10620.0,592.4035,595.4858,591.1865,591.386,10620.0
2025-03-13 14:20:00,592.75,594.86,592.74,593.97,4734.0,591.2663,593.3711,591.2564,592.4833,4734.0
2025-03-13 14:30:00,594.06,596.09,593.66,595.22,8136.0,592.5731,594.598,592.1741,593.7302,8136.0
2025-03-13 14:40:00,594.48,597.14,594.47,597.06,8073.0,592.992,595.6454,592.982,595.5656,8073.0
2025-03-13 14:50:00,597.74,597.74,596.26,597.26,12740.0,596.2439,596.2439,594.7676,595.7651,12740.0
2025-03-13 15:00:00,597.24,599.35,595.88,596.97,16463.0,595.7451,597.8498,594.3885,595.4758,16463.0
2025-03-13 15:10:00,596.65,597.84,596.54,597.33,13579.0,595.1566,596.3436,595.0469,595.8349,13579.0
2025-03-13 15:20:00,596.91,597.4,593.89,594.74,16610.0,595.4159,595.9047,592.4035,593.2514,16610.0
2025-03-13 15:30:00,594.87,596.36,592.65,592.75,8765.0,593.381,594.8673,591.1666,591.2663,8765.0
2025-03-13 15:40:00,593.07,595.66,592.55,595.24,13304.0,591.5855,594.1691,591.0668,593.7501,13304.0
2025-03-13 15:50:00,594.68,597.0,592.83,593.73,54497.0,593.1915,595.5057,591.3461,592.2439,54497.0
2025-03-14 09:30:00,607.1,608.17,603.59,603.6,24881.0,605.5804,606.6477,602.0792,602.0892,24881.0
2025-03-14 09:40:00,606.94,609.13,605.58,609.1,8574.0,605.4208,607.6053,604.0642,607.5754,8574.0
2025-03-14 09:50:00,608.51,618.0,608.5,616.81,31287.0,606.9869,616.4531,606.9769,615.2661,31287.0
2025-03-14 10:00:00,613.63,616.7,610.08,611.53,22669.0,612.0941,615.1564,608.553,609.9993,22669.0
2025-03-14 10:10:00,611.55,615.81,611.55,614.0,21007.0,610.0193,614.2686,610.0193,612.4632,21007.0
2025-03-14 10:20:00,614.0,615.2,611.62,613.92,18781.0,612.4632,613.6602,610.0891,612.3834,18781.0
2025-03-14 10:30:00,611.74,616.38,611.74,615.83,9424.0,610.2088,614.8372,610.2088,614.2886,9424.0
2025-03-14 10:40:00,616.23,618.53,615.57,617.59,5052.0,614.6876,616.9818,614.0292,616.0442,5052.0
2025-03-14 10:50:00,618.49,620.12,618.01,620.12,13102.0,616.9419,618.5678,616.4631,618.5678,13102.0
2025-03-14 11:00:00,621.47,622.13,619.8,619.94,5756.0,619.9145,620.5728,618.2486,618.3883,5756.0
2025-03-14 11:10:00,619.84,622.12,619.74,621.78,3541.0,618.2885,620.5628,618.1888,620.2237,3541.0
2025-03-14 11:20:00,621.55,623.04,621.37,622.25,13261.0,619.9943,621.4805,619.8147,620.6925,13261.0
2025-03-14 11:30:00,621.94,623.7,621.93,622.45,23214.0,620.3833,622.1389,620.3733,620.892,23214.0
2025-03-14 11:40:00,623.09,623.75,621.19,621.2,6673.0,621.5304,622.1887,619.6352,619.6451,6673.0
2025-03-14 11:50:00,621.39,621.4,616.5,616.83,6140.0,619.8347,619.8446,614.9569,615.2861,6140.0
2025-03-14 12:00:00,617.62,618.0,617.0,617.41,2370.0,616.0741,616.4531,615.4556,615.8646,2370.0
2025-03-14 12:10:00,617.4,619.69,616.26,618.74,10427.0,615.8546,618.1389,614.7175,617.1913,10427.0
2025-03-14 12:20:00,619.35,620.28,618.87,618.88,4938.0,617.7998,618.7274,617.321,617.3309,4938.0
2025-03-14 12:30:00,619.55,621.1,619.4,620.03,6968.0,617.9993,619.5454,617.8496,618.4781,6968.0
2025-03-14 12:40:00,619.55,621.17,619.48,621.17,5761.0,617.9993,619.6152,617.9294,619.6152,5761.0
2025-03-14 12:50:00,621.83,623.0,621.83,622.89,2219.0,620.2736,621.4406,620.2736,621.3309,2219.0
2025-03-14 13:00:00,622.47,623.94,621.63,623.94,10343.0,620.912,622.3783,620.0741,622.3783,10343.0
2025-03-14 13:10:00,623.0,623.4,621.39,621.5,3386.0,621.4406,621.8396,619.8347,619.9444,3386.0
2025-03-14 13:20:00,621.64,624.06,621.22,621.96,16886.0,620.084,622.498,619.6651,620.4032,16886.0
2025-03-14 13:30:00,621.69,623.14,621.69,623.01,10164.0,620.1339,621.5803,620.1339,621.4506,10164.0
2025-03-14 13:40:00,622.59,623.39,620.84,622.31,11101.0,621.0317,621.8297,619.286,620.7524,11101.0
2025-03-14 13:50:00,621.0,621.24,619.68,619.68,2965.0,619.4456,619.685,618.1289,618.1289,2965.0
2025-03-14 14:00:00,619.92,622.6,619.92,621.67,3451.0,618.3683,621.0416,618.3683,620.114,3451.0
2025-03-14 14:10:00,621.87,621.87,620.53,620.53,1630.0,620.3135,620.3135,618.9768,618.9768,1630.0
2025-03-14 14:20:00,620.88,621.86,620.54,621.14,3737.0,619.3259,620.3035,618.9868,619.5853,3737.0
2025-03-14 14:30:00,621.16,622.88,621.16,622.36,2637.0,619.6052,621.3209,619.6052,620.8022,2637.0
2025-03-14 14:40:00,622.5,622.89,622.15,622.28,4254.0,620.9419,621.3309,620.5928,620.7224,4254.0
2025-03-14 14:50:00,622.2,622.2,620.13,621.62,4269.0,620.6426,620.6426,618.5778,620.0641,4269.0
2025-03-14 15:00:00,621.61,623.52,621.61,623.01,3558.0,620.0541,621.9593,620.0541,621.4506,3558.0
2025-03-14 15:10:00,622.85,625.63,622.82,624.56,9755.0,621.291,624.064,621.2611,622.9967,9755.0
2025-03-14 15:20:00,624.58,624.58,622.33,622.33,5042.0,623.0167,623.0167,620.7723,620.7723,5042.0
2025-03-14 15:30:00,622.61,622.66,620.74,621.86,6665.0,621.0516,621.1015,619.1863,620.3035,6665.0
2025-03-14 15:40:00,621.28,623.62,621.23,622.71,7042.0,619.7249,622.0591,619.6751,621.1514,7042.0
2025-03-14 15:50:00,622.35,625.02,621.94,623.35,42530.0,620.7923,623.4556,620.3833,621.7898,42530.0
2025-03-17 09:30:00,616.97,626.07,615.63,622.66,21429.0,615.4257,624.5029,614.0891,621.1015,21429.0
2025-03-17 09:40:00,623.43,625.39,621.08,621.08,7221.0,621.8696,623.8246,619.5254,619.5254,7221.0
2025-03-17 09:50:00,621.08,621.92,616.8,617.84,6141.0,619.5254,620.3633,615.2561,616.2935,6141.0
2025-03-17 10:00:00,616.53,619.71,615.64,616.45,10258.0,614.9868,618.1589,614.099,614.907,10258.0
2025-03-17 10:10:00,617.85,619.63,617.85,618.2,7556.0,616.3035,618.0791,616.3035,616.6526,7556.0
2025-03-17 10:20:00,619.39,621.47,617.44,617.45,5955.0,617.8397,619.9145,615.8945,615.9045,5955.0
2025-03-17 10:30:00,618.22,623.53,618.22,623.53,6909.0,616.6726,621.9693,616.6726,621.9693,6909.0
2025-03-17 10:40:00,622.43,624.07,621.99,622.94,1350.0,620.8721,622.5079,620.4332,621.3808,1350.0
2025-03-17 10:50:00,622.3,623.49,621.1,621.99,22357.0,620.7424,621.9294,619.5454,620.4332,22357.0
2025-03-17 11:00:00,622.8,624.25,622.67,624.19,2502.0,621.2411,622.6875,621.1115,622.6276,2502.0
2025-03-17 11:10:00,624.0,626.14,623.66,625.88,2585.0,622.4381,624.5728,622.099,624.3134,2585.0
2025-03-17 11:20:00,626.56,627.71,626.26,626.84,7683.0,624.9917,626.1388,624.6925,625.271,7683.0
2025-03-17 11:30:00,626.92,627.0,623.97,625.52,12651.0,625.3508,625.4306,622.4082,623.9543,12651.0
2025-03-17 11:40:00,626.2,627.0,625.6,625.64,12665.0,624.6326,625.4306,624.0341,624.074,12665.0
2025-03-17 11:50:00,625.83,627.27,625.83,626.34,3772.0,624.2635,625.6999,624.2635,624.7723,3772.0
2025-03-17 12:00:00,626.26,627.32,624.57,627.32,1848.0,624.6925,625.7498,623.0067,625.7498,1848.0
2025-03-17 12:10:00,627.13,627.36,625.99,626.12,3096.0,625.5603,625.7897,624.4231,624.5528,3096.0
2025-03-17 12:20:00,626.2,626.2,622.99,623.67,2214.0,624.6326,624.6326,621.4307,622.1089,2214.0
2025-03-17 12:30:00,623.67,624.15,622.03,622.03,1996.0,622.1089,622.5877,620.4731,620.4731,1996.0
2025-03-17 12:40:00,622.03,623.13,621.16,623.13,2077.0,620.4731,621.5703,619.6052,621.5703,2077.0
2025-03-17 12:50:00,622.95,623.14,622.87,623.0,812.0,621.3908,621.5803,621.311,621.4406,812.0
2025-03-17 13:00:00,622.92,623.52,622.12,623.52,4229.0,621.3608,621.9593,620.5628,621.9593,4229.0
2025-03-17 13:10:00,622.77,623.13,622.64,622.65,800.0,621.2112,621.5703,621.0815,621.0915,800.0
2025-03-17 13:20:00,623.08,623.59,622.53,623.27,2080.0,621.5204,622.0292,620.9718,621.71,2080.0
2025-03-17 13:30:00,622.93,625.44,622.93,625.13,2664.0,621.3708,623.8745,621.3708,623.5653,2664.0
2025-03-17 13:40:00,625.16,625.16,624.46,624.63,1208.0,623.5952,623.5952,622.897,623.0665,1208.0
2025-03-17 13:50:00,624.73,625.62,624.33,625.62,1326.0,623.1663,624.0541,622.7673,624.0541,1326.0
2025-03-17 14:00:00,625.53,625.74,625.14,625.25,1192.0,623.9643,624.1738,623.5753,623.685,1192.0
2025-03-17 14:10:00,624.57,626.67,624.56,626.67,3575.0,623.0067,625.1014,622.9967,625.1014,3575.0
2025-03-17 14:20:00,626.67,626.74,625.26,626.13,2663.0,625.1014,625.1713,623.695,624.5628,2663.0
2025-03-17 14:30:00,625.73,626.26,625.58,625.84,2148.0,624.1638,624.6925,624.0142,624.2735,2148.0
2025-03-17 14:40:00,625.4,626.52,624.98,626.52,5118.0,623.8346,624.9518,623.4157,624.9518,5118.0
2025-03-17 14:50:00,626.52,626.88,625.29,625.29,3220.0,624.9518,625.3109,623.7249,623.7249,3220.0
2025-03-17 15:00:00,625.3,625.3,623.01,624.85,14994.0,623.7349,623.7349,621.4506,623.286,14994.0
2025-03-17 15:10:00,624.5,624.5,623.4,623.42,5197.0,622.9369,622.9369,621.8396,621.8596,5197.0
2025-03-17 15:20:00,624.04,626.19,624.04,625.57,5136.0,622.478,624.6226,622.478,624.0042,5136.0
2025-03-17 15:30:00,625.84,626.07,623.17,623.58,4624.0,624.2735,624.5029,621.6102,622.0192,4624.0
2025-03-17 15:40:00,623.42,624.65,622.93,623.9,5500.0,621.8596,623.0865,621.3708,622.3384,5500.0
2025-03-17 15:50:00,621.99,622.33,620.01,621.06,28220.0,620.4332,620.7723,618.4581,619.5055,28220.0
2025-03-18 09:30:00,616.93,618.07,615.27,615.46,3321.0,615.3858,616.523,613.73,613.9195,3321.0
2025-03-18 09:40:00,615.46,615.63,614.57,615.6,1239.0,613.9195,614.0891,613.0317,614.0591,1239.0
2025-03-18 09:50:00,614.02,614.02,612.12,613.71,1632.0,612.4831,612.4831,610.5879,612.1739,1632.0
2025-03-18 10:00:00,612.26,613.62,610.25,612.89,6206.0,610.7275,612.0841,608.7225,611.3559,6206.0
2025-03-18 10:10:00,613.49,614.24,612.12,613.65,3030.0,611.9544,612.7026,610.5879,612.114,3030.0
2025-03-18 10:20:00,613.31,614.97,613.31,614.7,3041.0,611.7749,613.4307,611.7749,613.1614,3041.0
2025-03-18 10:30:00,615.84,615.84,614.08,614.69,3202.0,614.2985,614.2985,612.543,613.1514,3202.0
2025-03-18 10:40:00,614.69,615.13,611.69,612.49,2445.0,613.1514,613.5903,610.1589,610.9569,2445.0
2025-03-18 10:50:00,612.44,613.02,610.44,611.67,3274.0,610.9071,611.4856,608.9121,610.139,3274.0
2025-03-18 11:00:00,610.0,610.47,607.02,608.89,3096.0,608.4732,608.942,605.5006,607.3659,3096.0
2025-03-18 11:10:00,607.09,607.09,604.9,606.1,2238.0,605.5704,605.5704,603.3859,604.5829,2238.0
2025-03-18 11:20:00,606.83,607.28,605.95,606.2,4388.0,605.3111,605.76,604.4333,604.6827,4388.0
2025-03-18 11:30:00,606.0,606.0,605.13,605.68,1919.0,604.4832,604.4832,603.6154,604.164,1919.0
2025-03-18 11:40:00,605.68,606.41,605.01,605.01,2419.0,604.164,604.8922,603.4957,603.4957,2419.0
2025-03-18 11:50:00,604.85,605.76,604.28,605.6,2801.0,603.3361,604.2438,602.7675,604.0842,2801.0
2025-03-18 12:00:00,605.49,606.29,604.83,604.85,8748.0,603.9745,604.7725,603.3161,603.3361,8748.0
2025-03-18 12:10:00,604.85,607.27,604.85,606.83,3440.0,603.3361,605.75,603.3361,605.3111,3440.0
2025-03-18 12:20:00,605.89,608.72,605.88,608.72,3810.0,604.3735,607.1964,604.3635,607.1964,3810.0
2025-03-18 12:30:00,609.02,609.08,608.92,609.02,900.0,607.4956,607.5555,607.3959,607.4956,900.0
2025-03-18 12:40:00,609.19,609.4,607.58,607.8,2700.0,607.6652,607.8747,606.0592,606.2787,2700.0
2025-03-18 12:50:00,607.69,609.17,606.93,608.72,1754.0,606.1689,607.6452,605.4109,607.1964,1754.0
2025-03-18 13:00:00,608.39,609.35,607.54,607.54,1649.0,606.8672,607.8248,606.0193,606.0193,1649.0
2025-03-18 13:10:00,607.62,609.26,607.21,608.1,3006.0,606.0991,607.735,605.6901,606.5779,3006.0
2025-03-18 13:20:00,607.74,610.23,607.06,609.56,1805.0,606.2188,608.7026,605.5405,608.0343,1805.0
2025-03-18 13:30:00,609.67,612.03,609.66,612.03,1540.0,608.144,610.4981,608.134,610.4981,1540.0
2025-03-18 13:40:00,611.42,611.74,611.36,611.57,820.0,609.8896,610.2088,609.8298,610.0392,820.0
2025-03-18 13:50:00,611.81,611.96,610.13,610.39,4094.0,610.2786,610.4283,608.6028,608.8622,4094.0
2025-03-18 14:00:00,610.43,611.29,608.86,608.86,2192.0,608.9021,609.7599,607.336,607.336,2192.0
2025-03-18 14:10:00,609.81,610.96,609.29,610.96,3413.0,608.2836,609.4308,607.7649,609.4308,3413.0
2025-03-18 14:20:00,610.67,611.81,610.17,610.17,1530.0,609.1415,610.2786,608.6427,608.6427,1530.0
2025-03-18 14:30:00,610.49,611.32,610.33,610.75,2670.0,608.9619,609.7899,608.8023,609.2213,2670.0
2025-03-18 14:40:00,610.63,611.51,609.93,611.03,6427.0,609.1016,609.9794,608.4033,609.5006,6427.0
2025-03-18 14:50:00,611.22,611.85,610.88,611.47,3820.0,609.6901,610.3185,609.351,609.9395,3820.0
2025-03-18 15:00:00,611.11,611.78,610.31,610.31,3680.0,609.5804,610.2487,608.7824,608.7824,3680.0
2025-03-18 15:10:00,610.27,611.93,610.07,611.54,8882.0,608.7425,610.3983,608.543,610.0093,8882.0
2025-03-18 15:20:00,611.54,611.57,610.12,611.0,4967.0,610.0093,610.0392,608.5929,609.4707,4967.0
2025-03-18 15:30:00,610.5,610.72,609.94,610.49,11667.0,608.9719,609.1914,608.4133,608.9619,11667.0
2025-03-18 15:40:00,610.16,610.36,607.53,608.81,10096.0,608.6328,608.8323,606.0093,607.2861,10096.0
2025-03-18 15:50:00,609.57,610.24,608.24,608.68,22497.0,608.0442,608.7126,606.7176,607.1565,22497.0
2025-03-19 09:30:00,609.01,611.97,609.01,611.43,4029.0,607.4856,610.4382,607.4856,609.8996,4029.0
2025-03-19 09:40:00,610.55,613.67,610.31,613.67,10871.0,609.0218,612.134,608.7824,612.134,10871.0
2025-03-19 09:50:00,613.67,613.97,612.34,613.22,1763.0,612.134,612.4332,610.8073,611.6851,1763.0
2025-03-19 10:00:00,612.5,613.18,611.96,613.18,13401.0,610.9669,611.6452,610.4283,611.6452,13401.0
2025-03-19 10:10:00,613.86,616.4,613.48,615.96,3398.0,612.3235,614.8571,611.9445,614.4182,3398.0
2025-03-19 10:20:00,615.96,617.33,615.41,616.63,1604.0,614.4182,615.7848,613.8696,615.0866,1604.0
2025-03-19 10:30:00,616.9,618.83,616.85,617.32,2454.0,615.3559,617.2811,615.306,615.7748,2454.0
2025-03-19 10:40:00,617.62,617.62,616.67,617.34,1814.0,616.0741,616.0741,615.1265,615.7948,1814.0
2025-03-19 10:50:00,617.78,617.85,616.72,616.72,693.0,616.2337,616.3035,615.1763,615.1763,693.0
2025-03-19 11:00:00,617.58,619.16,616.94,619.16,3837.0,616.0342,617.6102,615.3958,617.6102,3837.0
2025-03-19 11:10:00,620.46,621.11,619.6,619.6,2302.0,618.907,619.5554,618.0491,618.0491,2302.0
2025-03-19 11:20:00,619.02,620.0,619.02,619.13,1148.0,617.4706,618.4481,617.4706,617.5803,1148.0
2025-03-19 11:30:00,619.1,619.26,619.09,619.25,475.0,617.5504,617.71,617.5404,617.7,475.0
2025-03-19 11:40:00,619.25,620.48,618.95,620.48,2325.0,617.7,618.9269,617.4008,618.9269,2325.0
2025-03-19 11:50:00,621.43,621.43,620.48,620.48,1000.0,619.8746,619.8746,618.9269,618.9269,1000.0
2025-03-19 12:00:00,620.64,621.72,620.64,621.62,1560.0,619.0865,620.1638,619.0865,620.0641,1560.0
2025-03-19 12:10:00,621.73,621.73,619.2,619.39,620.0,620.1738,620.1738,617.6501,617.8397,620.0
2025-03-19 12:20:00,619.4,619.4,619.39,619.39,300.0,617.8496,617.8496,617.8397,617.8397,300.0
2025-03-19 12:30:00,619.39,619.65,619.0,619.65,600.0,617.8397,618.099,617.4506,618.099,600.0
2025-03-19 12:40:00,619.62,620.16,619.62,620.11,600.0,618.0691,618.6077,618.0691,618.5579,600.0
2025-03-19 12:50:00,619.9,620.31,618.44,618.44,2317.0,618.3484,618.7574,616.892,616.892,2317.0
2025-03-19 13:00:00,618.79,618.79,617.81,617.93,1223.0,617.2412,617.2412,616.2636,616.3833,1223.0
2025-03-19 13:10:00,617.93,617.93,616.31,616.32,600.0,616.3833,616.3833,614.7674,614.7773,600.0
2025-03-19 13:20:00,616.31,616.31,616.23,616.23,200.0,614.7674,614.7674,614.6876,614.6876,200.0
2025-03-19 13:30:00,616.21,618.46,616.15,618.46,1700.0,614.6676,616.912,614.6078,616.912,1700.0
2025-03-19 13:40:00,618.16,618.73,616.3,616.3,2113.0,616.6127,617.1813,614.7574,614.7574,2113.0
2025-03-19 13:50:00,616.95,618.49,616.95,618.49,1604.0,615.4058,616.9419,615.4058,616.9419,1604.0
2025-03-19 14:00:00,617.41,620.66,616.82,619.37,3755.0,615.8646,619.1065,615.2761,617.8197,3755.0
2025-03-19 14:10:00,620.02,621.02,619.39,620.66,7446.0,618.4681,619.4656,617.8397,619.1065,7446.0
2025-03-19 14:20:00,621.16,621.39,619.18,619.18,1620.0,619.6052,619.8347,617.6302,617.6302,1620.0
2025-03-19 14:30:00,620.77,624.06,620.68,621.52,6258.0,619.2162,622.498,619.1264,619.9643,6258.0
2025-03-19 14:40:00,621.53,623.24,620.45,623.24,8464.0,619.9743,621.68,618.897,621.68,8464.0
2025-03-19 14:50:00,623.16,628.07,623.11,626.97,5746.0,621.6002,626.4979,621.5504,625.4007,5746.0
2025-03-19 15:00:00,626.99,629.98,626.99,629.17,6072.0,625.4206,628.4032,625.4206,627.5952,6072.0
2025-03-19 15:10:00,630.23,632.06,628.7,630.54,18152.0,628.6525,630.4779,627.1264,628.9618,18152.0
2025-03-19 15:20:00,630.66,630.66,625.97,626.64,12537.0,629.0815,629.0815,624.4032,625.0715,12537.0
2025-03-19 15:30:00,626.23,629.81,626.23,629.78,21480.0,624.6625,628.2336,624.6625,628.2037,21480.0
2025-03-19 15:40:00,629.3,630.91,628.48,629.17,21481.0,627.7249,629.3308,626.9069,627.5952,21481.0
2025-03-19 15:50:00,629.0,629.0,626.73,627.14,33528.0,627.4256,627.4256,625.1613,625.5703,33528.0
2025-03-20 09:30:00,619.73,622.78,618.1,618.97,7662.0,618.1788,621.2212,616.5529,617.4207,7662.0
2025-03-20 09:40:00,616.89,621.13,616.89,619.5,3537.0,615.3459,619.5753,615.3459,617.9494,3537.0
2025-03-20 09:50:00,619.13,626.94,619.13,625.66,5979.0,617.5803,625.3708,617.5803,624.094,5979.0
2025-03-20 10:00:00,624.76,628.7,624.76,626.94,3194.0,623.1962,627.1264,623.1962,625.3708,3194.0
2025-03-20 10:10:00,626.95,629.42,626.89,627.76,3567.0,625.3807,627.8446,625.3209,626.1887,3567.0
2025-03-20 10:20:00,628.85,631.3,628.84,629.3,2250.0,627.276,629.7199,627.266,627.7249,2250.0
2025-03-20 10:30:00,629.94,631.12,629.73,630.73,3208.0,628.3633,629.5403,628.1538,629.1513,3208.0
2025-03-20 10:40:00,630.66,633.11,629.95,633.11,36998.0,629.0815,631.5253,628.3732,631.5253,36998.0
2025-03-20 10:50:00,632.86,634.1,632.25,633.6,3385.0,631.2759,632.5128,630.6675,632.0141,3385.0
2025-03-20 11:00:00,634.4,635.32,632.49,634.12,1828.0,632.8121,633.7298,630.9069,632.5328,1828.0
2025-03-20 11:10:00,635.44,636.84,634.67,635.1,4433.0,633.8495,635.246,633.0814,633.5103,4433.0
2025-03-20 11:20:00,634.98,636.57,634.97,635.9,2325.0,633.3906,634.9767,633.3807,634.3083,2325.0
2025-03-20 11:30:00,635.9,636.97,634.34,634.73,12462.0,634.3083,635.3757,632.7522,633.1413,12462.0
2025-03-20 11:40:00,635.69,636.75,635.62,636.69,3530.0,634.0989,635.1562,634.029,635.0964,3530.0
2025-03-20 11:50:00,636.69,636.69,635.39,635.59,2898.0,635.0964,635.0964,633.7996,633.9991,2898.0
2025-03-20 12:00:00,635.39,636.45,635.33,635.34,1772.0,633.7996,634.857,633.7398,633.7497,1772.0
2025-03-20 12:10:00,635.33,635.82,633.31,634.0,12040.0,633.7398,634.2285,631.7248,632.4131,12040.0
2025-03-20 12:20:00,633.46,634.17,633.12,633.35,5278.0,631.8744,632.5827,631.5353,631.7647,5278.0
2025-03-20 12:30:00,632.46,634.9,632.46,634.89,4877.0,630.8769,633.3108,630.8769,633.3009,4877.0
2025-03-20 12:40:00,634.83,634.84,633.48,634.06,7483.0,633.241,633.251,631.8944,632.4729,7483.0
2025-03-20 12:50:00,633.66,633.88,633.24,633.25,2690.0,632.0739,632.2934,631.655,631.665,2690.0
2025-03-20 13:00:00,633.44,634.67,633.0,634.11,3985.0,631.8545,633.0814,631.4156,632.5228,3985.0
2025-03-20 13:10:00,634.2,634.69,633.95,634.44,1887.0,632.6126,633.1014,632.3632,632.852,1887.0
2025-03-20 13:20:00,634.2,634.2,632.13,632.27,2856.0,632.6126,632.6126,630.5478,630.6874,2856.0
2025-03-20 13:30:00,632.83,633.93,632.83,633.33,2580.0,631.246,632.3433,631.246,631.7448,2580.0
2025-03-20 13:40:00,633.5,633.71,632.99,633.0,2556.0,631.9143,632.1238,631.4056,631.4156,2556.0
2025-03-20 13:50:00,633.27,633.57,632.23,632.57,3380.0,631.6849,631.9842,630.6475,630.9867,3380.0
2025-03-20 14:00:00,633.05,633.54,632.94,633.5,4620.0,631.4655,631.9542,631.3557,631.9143,4620.0
2025-03-20 14:10:00,633.82,634.98,633.82,634.98,1648.0,632.2335,633.3906,632.2335,633.3906,1648.0
2025-03-20 14:20:00,634.47,634.47,632.73,632.73,4184.0,632.8819,632.8819,631.1463,631.1463,4184.0
2025-03-20 14:30:00,632.4,633.31,632.23,633.3,3705.0,630.8171,631.7248,630.6475,631.7148,3705.0
2025-03-20 14:40:00,633.16,633.78,632.99,633.75,5300.0,631.5752,632.1936,631.4056,632.1637,5300.0
2025-03-20 14:50:00,634.35,635.38,633.25,633.58,3439.0,632.7622,633.7896,631.665,631.9941,3439.0
2025-03-20 15:00:00,633.65,635.12,633.47,633.85,3476.0,632.064,633.5303,631.8844,632.2635,3476.0
2025-03-20 15:10:00,634.26,635.48,633.97,635.13,3446.0,632.6724,633.8894,632.3832,633.5403,3446.0
2025-03-20 15:20:00,635.6,636.42,632.73,633.0,7906.0,634.0091,634.827,631.1463,631.4156,7906.0
2025-03-20 15:30:00,632.92,635.1,632.88,634.36,4653.0,631.3358,633.5103,631.2959,632.7722,4653.0
2025-03-20 15:40:00,634.02,635.29,633.95,635.29,6740.0,632.433,633.6999,632.3632,633.6999,6740.0
2025-03-20 15:50:00,635.41,635.49,630.46,630.47,20563.0,633.8196,633.8994,628.882,628.8919,20563.0
2025-03-21 09:30:00,621.32,624.14,615.88,615.88,44958.0,619.7648,622.5778,614.3384,614.3384,44958.0
2025-03-21 09:40:00,615.89,618.68,614.23,614.23,4407.0,614.3484,617.1314,612.6926,612.6926,4407.0
2025-03-21 09:50:00,614.23,616.18,611.36,615.44,4581.0,612.6926,614.6377,609.8298,613.8995,4581.0
2025-03-21 10:00:00,613.97,614.97,612.97,613.45,4446.0,612.4332,613.4307,611.4357,611.9145,4446.0
2025-03-21 10:10:00,613.42,615.7,611.66,615.7,6948.0,611.8846,614.1589,610.129,614.1589,6948.0
2025-03-21 10:20:00,614.97,614.97,613.24,613.64,2373.0,613.4307,613.4307,611.7051,612.1041,2373.0
2025-03-21 10:30:00,615.55,616.3,614.54,614.91,1494.0,614.0093,614.7574,613.0018,613.3709,1494.0
2025-03-21 10:40:00,616.1,616.74,615.8,616.73,1473.0,614.5579,615.1963,614.2586,615.1863,1473.0
2025-03-21 10:50:00,616.73,618.34,616.73,618.34,1305.0,615.1863,616.7923,615.1863,616.7923,1305.0
2025-03-21 11:00:00,619.34,622.26,619.34,620.86,4872.0,617.7898,620.7025,617.7898,619.306,4872.0
2025-03-21 11:10:00,620.86,620.86,617.94,617.96,635.0,619.306,619.306,616.3933,616.4132,635.0
2025-03-21 11:20:00,617.96,617.96,616.58,617.05,1332.0,616.4132,616.4132,615.0367,615.5055,1332.0
2025-03-21 11:30:00,617.41,618.75,617.41,618.3,1223.0,615.8646,617.2013,615.8646,616.7524,1223.0
2025-03-21 11:40:00,617.54,617.8,616.58,617.0,2514.0,615.9943,616.2536,615.0367,615.4556,2514.0
2025-03-21 11:50:00,617.01,617.67,617.0,617.67,1126.0,615.4656,616.124,615.4556,616.124,1126.0
2025-03-21 12:00:00,617.66,619.66,616.51,619.54,2100.0,616.114,618.109,614.9669,617.9893,2100.0
2025-03-21 12:10:00,620.05,622.83,620.05,622.4,4838.0,618.498,621.2711,618.498,620.8421,4838.0
2025-03-21 12:20:00,623.35,624.84,622.5,624.22,2514.0,621.7898,623.276,620.9419,622.6576,2514.0
2025-03-21 12:30:00,623.57,623.84,622.39,622.39,800.0,622.0092,622.2785,620.8322,620.8322,800.0
2025-03-21 12:40:00,622.65,624.54,621.57,624.49,7482.0,621.0915,622.9768,620.0142,622.9269,7482.0
2025-03-21 12:50:00,624.37,625.36,622.48,625.29,1936.0,622.8072,623.7947,620.9219,623.7249,1936.0
2025-03-21 13:00:00,625.58,626.44,624.86,626.44,900.0,624.0142,624.872,623.296,624.872,900.0
2025-03-21 13:10:00,625.98,626.3,625.01,625.59,1098.0,624.4132,624.7324,623.4456,624.0241,1098.0
2025-03-21 13:20:00,624.88,624.88,624.43,624.61,2899.0,623.3159,623.3159,622.867,623.0466,2899.0
2025-03-21 13:30:00,624.48,624.48,623.46,623.69,1301.0,622.9169,622.9169,621.8995,622.1289,1301.0
2025-03-21 13:40:00,624.67,625.07,624.56,624.57,350.0,623.1064,623.5054,622.9967,623.0067,350.0
2025-03-21 13:50:00,625.47,626.0,624.28,624.34,1926.0,623.9044,624.4331,622.7174,622.7773,1926.0
2025-03-21 14:00:00,624.34,626.21,624.2,624.74,6535.0,622.7773,624.6426,622.6376,623.1763,6535.0
2025-03-21 14:10:00,625.14,626.36,625.14,626.2,900.0,623.5753,624.7922,623.5753,624.6326,900.0
2025-03-21 14:20:00,626.2,626.2,624.35,624.67,4518.0,624.6326,624.6326,622.7872,623.1064,4518.0
2025-03-21 14:30:00,625.1,627.56,625.1,627.55,2361.0,623.5354,625.9892,623.5354,625.9792,2361.0
2025-03-21 14:40:00,627.83,627.84,626.65,627.84,9959.0,626.2585,626.2685,625.0815,626.2685,9959.0
2025-03-21 14:50:00,627.84,630.05,627.24,630.05,16623.0,626.2685,628.473,625.67,628.473,16623.0
2025-03-21 15:00:00,629.92,629.92,628.9,629.59,1599.0,628.3433,628.3433,627.3259,628.0141,1599.0
2025-03-21 15:10:00,628.99,630.33,628.8,630.32,6490.0,627.4156,628.7523,627.2261,628.7423,6490.0
2025-03-21 15:20:00,629.84,630.18,628.9,629.95,7177.0,628.2635,628.6027,627.3259,628.3732,7177.0
2025-03-21 15:30:00,630.01,630.48,629.04,630.0,6209.0,628.4331,628.9019,627.4655,628.4231,6209.0
2025-03-21 15:40:00,628.92,629.11,627.72,628.64,9098.0,627.3458,627.5353,626.1488,627.0665,9098.0
2025-03-21 15:50:00,628.81,630.04,627.6,628.22,55642.0,627.2361,628.463,626.0291,626.6476,55642.0
2025-03-24 09:30:00,640.86,649.68,640.86,647.55,10041.0,639.2559,648.0538,639.2559,645.9292,10041.0
2025-03-24 09:40:00,648.7,652.0,644.26,646.52,8793.0,647.0763,650.368,642.6474,644.9018,8793.0
2025-03-24 09:50:00,646.4,646.4,645.06,645.44,2694.0,644.7821,644.7821,643.4454,643.8245,2694.0
2025-03-24 10:00:00,646.1,647.34,644.24,647.34,3087.0,644.4828,645.7197,642.6275,645.7197,3087.0
2025-03-24 10:10:00,645.57,647.35,644.4,647.14,10175.0,643.9541,645.7297,642.7871,645.5202,10175.0
2025-03-24 10:20:00,647.78,649.0,647.05,648.87,1017.0,646.1586,647.3755,645.4304,647.2459,1017.0
2025-03-24 10:30:00,648.69,651.12,648.03,648.03,3954.0,647.0663,649.4902,646.408,646.408,3954.0
2025-03-24 10:40:00,647.81,647.81,645.21,645.83,4003.0,646.1885,646.1885,643.595,644.2135,4003.0
2025-03-24 10:50:00,645.95,646.92,644.69,644.72,2348.0,644.3332,645.3008,643.0763,643.1063,2348.0
2025-03-24 11:00:00,645.22,646.21,645.07,646.21,1785.0,643.605,644.5925,643.4554,644.5925,1785.0
2025-03-24 11:10:00,646.04,646.92,645.73,646.92,1653.0,644.423,645.3008,644.1137,645.3008,1653.0
2025-03-24 11:20:00,646.88,646.89,644.42,645.52,2454.0,645.2609,645.2708,642.807,643.9043,2454.0
2025-03-24 11:30:00,645.36,646.64,645.07,646.27,1958.0,643.7447,645.0215,643.4554,644.6524,1958.0
2025-03-24 11:40:00,645.58,646.5,645.21,646.13,3049.0,643.9641,644.8818,643.595,644.5127,3049.0
2025-03-24 11:50:00,645.9,646.6,645.77,645.77,3903.0,644.2833,644.9816,644.1536,644.1536,3903.0
2025-03-24 12:00:00,646.13,647.4,646.13,647.39,1648.0,644.5127,645.7796,644.5127,645.7696,1648.0
2025-03-24 12:10:00,648.05,648.51,647.99,648.0,1905.0,646.4279,646.8868,646.3681,646.3781,1905.0
2025-03-24 12:20:00,647.3,648.09,646.2,646.54,3620.0,645.6798,646.4678,644.5826,644.9217,3620.0
2025-03-24 12:30:00,646.99,646.99,644.3,644.3,1700.0,645.3706,645.3706,642.6873,642.6873,1700.0
2025-03-24 12:40:00,644.65,644.65,642.37,642.56,5581.0,643.0364,643.0364,640.7621,640.9517,5581.0
2025-03-24 12:50:00,643.11,643.11,641.49,641.49,2919.0,641.5003,641.5003,639.8843,639.8843,2919.0
2025-03-24 13:00:00,642.16,643.38,641.12,642.34,4956.0,640.5527,641.7696,639.5153,640.7322,4956.0
2025-03-24 13:10:00,642.25,643.17,641.87,642.83,2125.0,640.6424,641.5601,640.2634,641.221,2125.0
2025-03-24 13:20:00,641.67,642.37,641.0,642.31,2533.0,640.0639,640.7621,639.3956,640.7023,2533.0
2025-03-24 13:30:00,642.39,643.61,642.39,643.27,2247.0,640.7821,641.999,640.7821,641.6599,2247.0
2025-03-24 13:40:00,643.16,643.16,642.24,642.24,2008.0,641.5502,641.5502,640.6325,640.6325,2008.0
2025-03-24 13:50:00,642.24,642.76,641.14,642.23,4502.0,640.6325,641.1512,639.5352,640.6225,4502.0
2025-03-24 14:00:00,642.26,642.68,639.82,641.17,3826.0,640.6524,641.0714,638.2185,639.5651,3826.0
2025-03-24 14:10:00,641.12,641.88,640.44,641.1,2094.0,639.5153,640.2734,638.837,639.4953,2094.0
2025-03-24 14:20:00,640.52,640.86,639.93,640.23,3132.0,638.9168,639.2559,638.3283,638.6275,3132.0
2025-03-24 14:30:00,640.57,643.65,640.52,643.65,5397.0,638.9666,642.0389,638.9168,642.0389,5397.0
2025-03-24 14:40:00,642.83,645.38,642.83,644.79,3833.0,641.221,643.7646,641.221,643.1761,3833.0
2025-03-24 14:50:00,644.85,645.39,644.21,644.8,3923.0,643.2359,643.7746,642.5975,643.1861,3923.0
2025-03-24 15:00:00,644.51,645.4,644.22,644.76,5409.0,642.8968,643.7846,642.6075,643.1462,5409.0
2025-03-24 15:10:00,644.81,646.0,644.28,645.67,6464.0,643.196,644.3831,642.6674,644.0539,6464.0
2025-03-24 15:20:00,645.62,645.62,644.56,644.67,7316.0,644.004,644.004,642.9467,643.0564,7316.0
2025-03-24 15:30:00,644.38,646.04,644.38,645.62,6985.0,642.7671,644.423,642.7671,644.004,6985.0
2025-03-24 15:40:00,645.59,648.16,645.59,648.16,10278.0,643.9741,646.5377,643.9741,646.5377,10278.0
2025-03-24 15:50:00,647.65,648.72,645.51,647.29,30886.0,646.0289,647.0962,643.8943,645.6698,30886.0
2025-03-25 09:30:00,653.18,657.3,651.6,652.86,15424.0,651.5451,655.6548,649.969,651.2259,15424.0
2025-03-25 09:40:00,652.86,652.86,647.6,648.11,4671.0,651.2259,651.2259,645.9791,646.4878,4671.0
2025-03-25 09:50:00,647.6,651.2,646.04,649.5,4964.0,645.9791,649.57,644.423,647.8743,4964.0
2025-03-25 10:00:00,650.41,650.7,646.32,648.46,5156.0,648.782,649.0713,644.7023,646.8369,5156.0
2025-03-25 10:10:00,649.34,650.9,647.64,647.64,5978.0,647.7147,649.2708,646.019,646.019,5978.0
2025-03-25 10:20:00,650.47,651.04,648.89,651.04,1750.0,648.8419,649.4104,647.2658,649.4104,1750.0
2025-03-25 10:30:00,651.68,655.29,651.0,655.26,6034.0,650.0488,653.6498,649.3705,653.6199,6034.0
2025-03-25 10:40:00,654.46,655.68,653.9,654.04,12219.0,652.8219,654.0388,652.2633,652.4029,12219.0
2025-03-25 10:50:00,654.04,654.04,652.25,653.03,1800.0,652.4029,652.4029,650.6174,651.3955,1800.0
2025-03-25 11:00:00,652.75,654.89,652.75,653.8,3132.0,651.1162,653.2508,651.1162,652.1635,3132.0
2025-03-25 11:10:00,653.82,654.51,652.74,653.64,4771.0,652.1835,652.8718,651.1062,652.0039,4771.0
2025-03-25 11:20:00,654.62,655.16,653.6,654.81,1467.0,652.9815,653.5201,651.964,653.171,1467.0
2025-03-25 11:30:00,655.11,655.11,653.28,653.29,2300.0,653.4703,653.4703,651.6448,651.6548,2300.0
2025-03-25 11:40:00,654.01,654.01,651.49,651.5,7105.0,652.373,652.373,649.8593,649.8693,7105.0
2025-03-25 11:50:00,651.34,651.34,649.06,649.4,2324.0,649.7097,649.7097,647.4354,647.7745,2324.0
2025-03-25 12:00:00,650.05,651.32,649.65,651.1,2860.0,648.4229,649.6897,648.0239,649.4703,2860.0
2025-03-25 12:10:00,651.59,651.66,651.2,651.29,1107.0,649.9591,650.0289,649.57,649.6598,1107.0
2025-03-25 12:20:00,651.0,652.56,650.9,651.89,4184.0,649.3705,650.9266,649.2708,650.2583,4184.0
2025-03-25 12:30:00,652.02,653.7,651.63,652.88,1504.0,650.388,652.0638,649.999,651.2458,1504.0
2025-03-25 12:40:00,652.68,653.99,651.98,653.44,2615.0,651.0463,652.3531,650.3481,651.8044,2615.0
2025-03-25 12:50:00,653.38,655.79,653.37,655.79,1678.0,651.7446,654.1486,651.7346,654.1486,1678.0
2025-03-25 13:00:00,655.71,656.25,655.15,655.93,4772.0,654.0688,654.6074,653.5102,654.2882,4772.0
2025-03-25 13:10:00,655.8,656.06,654.22,654.23,3268.0,654.1585,654.4179,652.5825,652.5925,3268.0
2025-03-25 13:20:00,654.24,654.31,652.58,652.65,1804.0,652.6024,652.6723,650.9466,651.0164,1804.0
2025-03-25 13:30:00,652.23,653.67,652.22,653.67,4123.0,650.5975,652.0339,650.5875,652.0339,4123.0
2025-03-25 13:40:00,653.03,654.27,652.72,652.72,2943.0,651.3955,652.6324,651.0862,651.0862,2943.0
2025-03-25 13:50:00,652.96,653.3,652.44,652.45,1322.0,651.3256,651.6648,650.8069,650.8169,1322.0
2025-03-25 14:00:00,652.05,652.44,651.62,651.78,4071.0,650.4179,650.8069,649.989,650.1486,4071.0
2025-03-25 14:10:00,651.99,652.73,651.8,652.73,2446.0,650.3581,651.0962,650.1685,651.0962,2446.0
2025-03-25 14:20:00,652.73,652.79,651.87,652.16,2555.0,651.0962,651.1561,650.2384,650.5276,2555.0
2025-03-25 14:30:00,651.79,653.54,651.78,652.77,3110.0,650.1586,651.9042,650.1486,651.1361,3110.0
2025-03-25 14:40:00,653.54,653.54,651.98,652.23,2100.0,651.9042,651.9042,650.3481,650.5975,2100.0
2025-03-25 14:50:00,652.16,653.3,651.81,652.92,3405.0,650.5276,651.6648,650.1785,651.2857,3405.0
2025-03-25 15:00:00,653.05,655.76,652.58,654.65,4181.0,651.4154,654.1186,650.9466,653.0114,4181.0
2025-03-25 15:10:00,654.63,654.63,653.58,654.4,3353.0,652.9915,652.9915,651.9441,652.762,3353.0
2025-03-25 15:20:00,654.07,654.46,653.1,654.41,5478.0,652.4329,652.8219,651.4653,652.772,5478.0
2025-03-25 15:30:00,654.48,655.99,649.89,652.89,23204.0,652.8418,654.3481,648.2633,651.2558,23204.0
2025-03-25 15:40:00,653.52,655.83,653.26,655.27,13699.0,651.8842,654.1885,651.6249,653.6299,13699.0
2025-03-25 15:50:00,654.67,655.99,653.29,654.0,45621.0,653.0314,654.3481,651.6548,652.363,45621.0
2025-03-26 09:30:00,653.62,657.74,652.94,654.75,7912.0,651.984,656.0937,651.3057,653.1112,7912.0
2025-03-26 09:40:00,656.95,659.74,654.77,657.17,6659.0,655.3056,658.0887,653.1311,655.5251,6659.0
2025-03-26 09:50:00,656.6,656.6,651.03,654.27,3715.0,654.9565,654.9565,649.4005,652.6324,3715.0
2025-03-26 10:00:00,651.86,656.21,651.86,654.99,3642.0,650.2284,654.5675,650.2284,653.3506,3642.0
2025-03-26 10:10:00,656.99,657.22,656.08,656.08,1000.0,655.3455,655.575,654.4378,654.4378,1000.0
2025-03-26 10:20:00,655.76,655.76,654.03,654.32,2034.0,654.1186,654.1186,652.393,652.6822,2034.0
2025-03-26 10:30:00,654.34,656.23,654.34,656.0,1694.0,652.7022,654.5875,652.7022,654.358,1694.0
2025-03-26 10:40:00,655.64,656.06,653.79,653.79,604.0,653.9989,654.4179,652.1536,652.1536,604.0
2025-03-26 10:50:00,654.07,654.5,652.83,652.84,1246.0,652.4329,652.8618,651.196,651.2059,1246.0
2025-03-26 11:00:00,651.66,653.91,651.66,651.66,3071.0,650.0289,652.2733,650.0289,650.0289,3071.0
2025-03-26 11:10:00,651.76,652.07,648.69,648.69,2394.0,650.1286,650.4379,647.0663,647.0663,2394.0
2025-03-26 11:20:00,648.7,649.54,647.13,647.17,4904.0,647.0763,647.9142,645.5102,645.5501,4904.0
2025-03-26 11:30:00,647.75,648.68,647.65,648.34,6822.0,646.1287,647.0563,646.0289,646.7172,6822.0
2025-03-26 11:40:00,648.53,649.52,646.52,646.52,5146.0,646.9067,647.8942,644.9018,644.9018,5146.0
2025-03-26 11:50:00,646.73,646.73,643.85,645.18,2892.0,645.1112,645.1112,642.2384,643.5651,2892.0
2025-03-26 12:00:00,645.69,646.38,644.25,644.34,3725.0,644.0738,644.7621,642.6374,642.7272,3725.0
2025-03-26 12:10:00,644.34,645.62,643.4,643.4,4191.0,642.7272,644.004,641.7896,641.7896,4191.0
2025-03-26 12:20:00,643.4,645.54,642.74,645.54,8127.0,641.7896,643.9242,641.1312,643.9242,8127.0
2025-03-26 12:30:00,646.05,646.12,644.69,644.8,5122.0,644.4329,644.5028,643.0763,643.1861,5122.0
2025-03-26 12:40:00,644.16,647.68,644.16,647.38,4259.0,642.5477,646.0589,642.5477,645.7596,4259.0
2025-03-26 12:50:00,646.97,646.97,643.68,643.82,1889.0,645.3506,645.3506,642.0689,642.2085,1889.0
2025-03-26 13:00:00,643.49,644.69,643.07,643.8,1416.0,641.8793,643.0763,641.4604,642.1886,1416.0
2025-03-26 13:10:00,644.28,644.57,642.57,642.57,750.0,642.6674,642.9566,640.9616,640.9616,750.0
2025-03-26 13:20:00,641.29,641.29,637.77,637.81,2438.0,639.6848,639.6848,636.1737,636.2136,2438.0
2025-03-26 13:30:00,638.11,638.11,635.81,637.05,3920.0,636.5128,636.5128,634.2186,635.4555,3920.0
2025-03-26 13:40:00,638.13,638.7,637.89,638.3,2022.0,636.5328,637.1013,636.2934,636.7023,2022.0
2025-03-26 13:50:00,638.28,639.45,638.28,638.91,2000.0,636.6824,637.8495,636.6824,637.3108,2000.0
2025-03-26 14:00:00,638.75,639.12,637.75,638.35,4640.0,637.1512,637.5203,636.1537,636.7522,4640.0
2025-03-26 14:10:00,638.35,639.87,638.34,639.47,4091.0,636.7522,638.2684,636.7422,637.8694,4091.0
2025-03-26 14:20:00,640.14,640.78,640.14,640.36,1116.0,638.5377,639.1761,638.5377,638.7572,1116.0
2025-03-26 14:30:00,640.48,640.48,639.53,639.7,876.0,638.8769,638.8769,637.9293,638.0988,876.0
2025-03-26 14:40:00,639.67,640.75,637.27,637.27,1906.0,638.0689,639.1462,635.6749,635.6749,1906.0
2025-03-26 14:50:00,637.27,638.47,637.16,638.17,1906.0,635.6749,636.8719,635.5652,636.5727,1906.0
2025-03-26 15:00:00,638.54,639.51,638.54,638.93,1300.0,636.9417,637.9093,636.9417,637.3308,1300.0
2025-03-26 15:10:00,639.12,640.44,638.71,639.86,2177.0,637.5203,638.837,637.1113,638.2584,2177.0
2025-03-26 15:20:00,640.52,641.14,639.53,639.53,3605.0,638.9168,639.5352,637.9293,637.9293,3605.0
2025-03-26 15:30:00,639.71,640.03,639.31,639.35,1999.0,638.1088,638.428,637.7098,637.7497,1999.0
2025-03-26 15:40:00,639.63,642.43,639.56,642.1,6458.0,638.029,640.822,637.9592,640.4928,6458.0
2025-03-26 15:50:00,644.4,645.97,641.0,641.45,20293.0,642.7871,644.3531,639.3956,639.8444,20293.0
2025-03-27 09:30:00,637.82,641.1,634.3,634.3,4459.0,636.2235,639.4953,632.7123,632.7123,4459.0
2025-03-27 09:40:00,633.85,633.85,628.78,633.23,4002.0,632.2635,632.2635,627.2062,631.645,4002.0
2025-03-27 09:50:00,636.33,643.22,636.3,643.18,9500.0,634.7373,641.61,634.7073,641.5701,9500.0
2025-03-27 10:00:00,644.02,645.15,642.35,644.73,7196.0,642.408,643.5352,640.7422,643.1162,7196.0
2025-03-27 10:10:00,646.23,649.83,642.44,648.19,7290.0,644.6125,648.2035,640.832,646.5676,7290.0
2025-03-27 10:20:00,648.79,649.23,643.41,647.21,3893.0,647.1661,647.605,641.7995,645.59,3893.0
2025-03-27 10:30:00,647.6,650.7,646.48,647.34,3809.0,645.9791,649.0713,644.8619,645.7197,3809.0
2025-03-27 10:40:00,648.72,652.19,648.72,650.95,8454.0,647.0962,650.5576,647.0962,649.3207,8454.0
2025-03-27 10:50:00,650.56,650.89,648.72,649.92,3237.0,648.9316,649.2608,647.0962,648.2932,3237.0
2025-03-27 11:00:00,650.57,650.89,648.62,649.18,3995.0,648.9416,649.2608,646.9965,647.5551,3995.0
2025-03-27 11:10:00,648.51,650.19,648.51,649.64,5068.0,646.8868,648.5626,646.8868,648.0139,5068.0
2025-03-27 11:20:00,649.38,649.38,646.81,647.34,4150.0,647.7546,647.7546,645.191,645.7197,4150.0
2025-03-27 11:30:00,647.0,647.34,644.6,644.6,4502.0,645.3806,645.7197,642.9866,642.9866,4502.0
2025-03-27 11:40:00,644.51,645.38,643.54,643.54,4879.0,642.8968,643.7646,641.9292,641.9292,4879.0
2025-03-27 11:50:00,643.75,644.34,643.03,643.07,1978.0,642.1387,642.7272,641.4205,641.4604,1978.0
2025-03-27 12:00:00,643.03,644.32,643.03,644.23,1524.0,641.4205,642.7073,641.4205,642.6175,1524.0
2025-03-27 12:10:00,646.03,647.7,645.21,647.7,2845.0,644.413,646.0788,643.595,646.0788,2845.0
2025-03-27 12:20:00,647.7,647.81,646.44,646.5,3294.0,646.0788,646.1885,644.822,644.8818,3294.0
2025-03-27 12:30:00,646.53,647.13,645.37,645.38,1500.0,644.9117,645.5102,643.7546,643.7646,1500.0
2025-03-27 12:40:00,645.37,645.37,642.25,642.25,1334.0,643.7546,643.7546,640.6424,640.6424,1334.0
2025-03-27 12:50:00,640.54,641.82,640.53,640.59,1180.0,638.9367,640.2135,638.9267,638.9866,1180.0
2025-03-27 13:00:00,641.02,641.2,638.95,640.41,3293.0,639.4155,639.5951,637.3507,638.807,3293.0
2025-03-27 13:10:00,641.59,643.58,641.59,643.01,1755.0,639.9841,641.9691,639.9841,641.4005,1755.0
2025-03-27 13:20:00,643.01,643.97,642.41,642.42,2500.0,641.4005,642.3581,640.802,640.812,2500.0
2025-03-27 13:30:00,642.45,643.04,641.5,643.04,5500.0,640.8419,641.4305,639.8943,641.4305,5500.0
2025-03-27 13:40:00,642.46,643.6,641.9,643.59,2561.0,640.8519,641.9891,640.2933,641.9791,2561.0
2025-03-27 13:50:00,644.36,644.4,642.84,643.69,4263.0,642.7472,642.7871,641.231,642.0788,4263.0
2025-03-27 14:00:00,644.39,645.98,643.99,645.98,1319.0,642.7771,644.3631,642.3781,644.3631,1319.0
2025-03-27 14:10:00,645.93,646.6,645.32,645.32,1220.0,644.3132,644.9816,643.7048,643.7048,1220.0
2025-03-27 14:20:00,646.25,646.54,645.26,646.04,2540.0,644.6324,644.9217,643.6449,644.423,2540.0
2025-03-27 14:30:00,645.55,646.51,645.41,645.64,1902.0,643.9342,644.8918,643.7945,644.024,1902.0
2025-03-27 14:40:00,645.56,646.97,645.55,646.93,1506.0,643.9442,645.3506,643.9342,645.3107,1506.0
2025-03-27 14:50:00,647.11,647.77,645.62,645.72,3863.0,645.4903,646.1486,644.004,644.1038,3863.0
2025-03-27 15:00:00,646.36,647.2,646.36,647.1,1479.0,644.7422,645.5801,644.7422,645.4803,1479.0
2025-03-27 15:10:00,647.36,649.39,647.36,648.98,2172.0,645.7397,647.7646,645.7397,647.3556,2172.0
2025-03-27 15:20:00,648.98,649.88,648.98,649.53,714.0,647.3556,648.2533,647.3556,647.9042,714.0
2025-03-27 15:30:00,649.36,649.44,648.31,648.8,7145.0,647.7346,647.8144,646.6873,647.176,7145.0
2025-03-27 15:40:00,648.66,648.66,647.27,647.55,4985.0,647.0364,647.0364,645.6499,645.9292,4985.0
2025-03-27 15:50:00,647.73,647.73,645.83,646.7,22101.0,646.1087,646.1087,644.2135,645.0813,22101.0
2025-03-28 09:30:00,641.28,642.38,637.41,642.38,5429.0,639.6749,640.7721,635.8146,640.7721,5429.0
2025-03-28 09:40:00,641.79,642.98,636.72,638.35,5059.0,640.1836,641.3706,635.1263,636.7522,5059.0
2025-03-28 09:50:00,638.15,638.15,633.99,634.35,1555.0,636.5527,636.5527,632.4031,632.7622,1555.0
2025-03-28 10:00:00,634.82,639.74,633.0,633.0,2383.0,633.231,638.1387,631.4156,631.4156,2383.0
2025-03-28 10:10:00,634.74,636.55,631.3,633.0,1761.0,633.1512,634.9567,629.7199,631.4156,1761.0
2025-03-28 10:20:00,630.23,631.63,627.71,628.96,4793.0,628.6525,630.049,626.1388,627.3857,4793.0
2025-03-28 10:30:00,629.82,629.82,627.88,629.69,1364.0,628.2436,628.2436,626.3084,628.1139,1364.0
2025-03-28 10:40:00,629.2,630.72,627.53,628.77,2088.0,627.6251,629.1413,625.9593,627.1962,2088.0
2025-03-28 10:50:00,628.58,628.99,625.02,626.68,8688.0,627.0067,627.4156,623.4556,625.1114,8688.0
2025-03-28 11:00:00,626.0,627.07,626.0,626.56,1155.0,624.4331,625.5004,624.4331,624.9917,1155.0
2025-03-28 11:10:00,628.11,628.11,626.45,628.0,3785.0,626.5378,626.5378,624.882,626.4281,3785.0
2025-03-28 11:20:00,627.99,628.23,626.64,627.99,2684.0,626.4181,626.6575,625.0715,626.4181,2684.0
2025-03-28 11:30:00,628.12,630.56,628.11,630.5,2540.0,626.5478,628.9817,626.5378,628.9219,2540.0
2025-03-28 11:40:00,629.88,630.27,629.1,630.26,1500.0,628.3034,628.6924,627.5254,628.6825,1500.0
2025-03-28 11:50:00,629.92,629.92,627.94,627.94,826.0,628.3433,628.3433,626.3683,626.3683,826.0
2025-03-28 12:00:00,627.9,630.44,627.9,629.59,1661.0,626.3284,628.862,626.3284,628.0141,1661.0
2025-03-28 12:10:00,628.88,629.48,626.51,626.51,1540.0,627.3059,627.9044,624.9418,624.9418,1540.0
2025-03-28 12:20:00,626.65,627.22,625.91,626.47,1395.0,625.0815,625.6501,624.3433,624.9019,1395.0
2025-03-28 12:30:00,626.82,627.55,626.31,627.55,2023.0,625.2511,625.9792,624.7423,625.9792,2023.0
2025-03-28 12:40:00,627.08,628.38,626.24,627.25,3128.0,625.5104,626.8072,624.6725,625.68,3128.0
2025-03-28 12:50:00,627.67,628.76,625.86,626.5,3409.0,626.0989,627.1862,624.2935,624.9319,3409.0
2025-03-28 13:00:00,625.78,626.15,621.67,622.43,14733.0,624.2137,624.5827,620.114,620.8721,14733.0
2025-03-28 13:10:00,621.67,622.73,621.67,622.51,2855.0,620.114,621.1713,620.114,620.9519,2855.0
2025-03-28 13:20:00,621.9,623.06,620.39,620.39,2241.0,620.3434,621.5005,618.8372,618.8372,2241.0
2025-03-28 13:30:00,620.72,621.99,620.72,621.52,5001.0,619.1663,620.4332,619.1663,619.9643,5001.0
2025-03-28 13:40:00,622.48,623.58,621.18,622.67,2251.0,620.9219,622.0192,619.6252,621.1115,2251.0
2025-03-28 13:50:00,622.81,624.28,622.17,623.63,2172.0,621.2511,622.7174,620.6127,622.0691,2172.0
2025-03-28 14:00:00,624.18,625.0,623.92,624.81,2700.0,622.6177,623.4356,622.3583,623.2461,2700.0
2025-03-28 14:10:00,624.99,625.68,624.05,625.31,2346.0,623.4256,624.1139,622.488,623.7448,2346.0
2025-03-28 14:20:00,625.27,625.76,624.65,625.33,3901.0,623.7049,624.1937,623.0865,623.7648,3901.0
2025-03-28 14:30:00,625.31,625.32,624.64,624.64,1200.0,623.7448,623.7548,623.0765,623.0765,1200.0
2025-03-28 14:40:00,624.68,625.45,624.68,625.45,1186.0,623.1164,623.8845,623.1164,623.8845,1186.0
2025-03-28 14:50:00,625.38,628.34,625.38,627.56,2000.0,623.8147,626.7673,623.8147,625.9892,2000.0
2025-03-28 15:00:00,627.56,628.08,627.09,627.1,900.0,625.9892,626.5079,625.5204,625.5304,900.0
2025-03-28 15:10:00,627.52,628.18,626.88,626.88,5121.0,625.9493,626.6077,625.3109,625.3109,5121.0
2025-03-28 15:20:00,626.6,626.86,625.99,626.01,1500.0,625.0316,625.291,624.4231,624.4431,1500.0
2025-03-28 15:30:00,625.42,626.18,624.86,625.58,5362.0,623.8546,624.6127,623.296,624.0142,5362.0
2025-03-28 15:40:00,625.39,628.03,624.34,628.03,3525.0,623.8246,626.458,622.7773,626.458,3525.0
2025-03-28 15:50:00,628.16,629.04,626.09,626.75,24253.0,626.5877,627.4655,624.5229,625.1812,24253.0
2025-03-31 09:30:00,614.15,618.92,600.53,606.61,31670.0,612.6128,617.3708,599.0269,605.0917,31670.0
2025-03-31 09:40:00,606.74,606.74,597.42,600.48,11209.0,605.2213,605.2213,595.9247,598.977,11209.0
2025-03-31 09:50:00,600.89,610.99,600.89,609.16,9815.0,599.386,609.4607,599.386,607.6353,9815.0
2025-03-31 10:00:00,608.81,617.36,607.51,614.27,12045.0,607.2861,615.8147,605.9894,612.7325,12045.0
2025-03-31 10:10:00,615.6,615.6,612.9,612.9,15718.0,614.0591,614.0591,611.3659,611.3659,15718.0
2025-03-31 10:20:00,612.9,613.28,609.0,610.2,3903.0,611.3659,611.745,607.4757,608.6727,3903.0
2025-03-31 10:30:00,610.2,614.73,609.49,612.99,3083.0,608.6727,613.1913,607.9644,611.4557,3083.0
2025-03-31 10:40:00,612.99,612.99,610.72,610.76,5040.0,611.4557,611.4557,609.1914,609.2313,5040.0
2025-03-31 10:50:00,611.2,611.45,609.5,611.3,7184.0,609.6702,609.9195,607.9744,609.7699,7184.0
2025-03-31 11:00:00,610.75,614.98,610.7,614.94,15859.0,609.2213,613.4407,609.1714,613.4008,15859.0
2025-03-31 11:10:00,615.89,615.93,614.33,615.89,4215.0,614.3484,614.3883,612.7923,614.3484,4215.0
2025-03-31 11:20:00,616.6,616.64,615.81,616.09,3540.0,615.0566,615.0965,614.2686,614.5479,3540.0
2025-03-31 11:30:00,615.1,617.33,613.96,616.91,5170.0,613.5604,615.7848,612.4233,615.3659,5170.0
2025-03-31 11:40:00,616.88,617.65,615.85,616.62,16768.0,615.3359,616.104,614.3085,615.0766,16768.0
2025-03-31 11:50:00,616.3,616.6,615.58,615.86,4030.0,614.7574,615.0566,614.0392,614.3185,4030.0
2025-03-31 12:00:00,615.73,616.4,613.73,613.79,7259.0,614.1888,614.8571,612.1938,612.2537,7259.0
2025-03-31 12:10:00,612.92,613.86,611.27,613.86,3949.0,611.3859,612.3235,609.74,612.3235,3949.0
2025-03-31 12:20:00,613.63,617.55,613.58,617.18,2400.0,612.0941,616.0043,612.0442,615.6352,2400.0
2025-03-31 12:30:00,617.34,617.5,616.7,617.42,2850.0,615.7948,615.9544,615.1564,615.8746,2850.0
2025-03-31 12:40:00,617.48,618.02,615.98,616.27,2800.0,615.9344,616.4731,614.4382,614.7275,2800.0
2025-03-31 12:50:00,616.17,616.35,615.57,615.58,1888.0,614.6277,614.8073,614.0292,614.0392,1888.0
2025-03-31 13:00:00,615.46,618.61,615.45,618.25,2791.0,613.9195,617.0616,613.9095,616.7025,2791.0
2025-03-31 13:10:00,619.08,621.68,618.04,618.04,4680.0,617.5304,620.1239,616.493,616.493,4680.0
2025-03-31 13:20:00,615.64,616.99,615.35,616.99,900.0,614.099,615.4457,613.8098,615.4457,900.0
2025-03-31 13:30:00,617.13,618.06,616.21,616.74,616.0,615.5853,616.513,614.6676,615.1963,616.0
2025-03-31 13:40:00,618.11,618.11,616.18,616.82,2648.0,616.5629,616.5629,614.6377,615.2761,2648.0
2025-03-31 13:50:00,617.21,618.25,616.52,616.9,1315.0,615.6651,616.7025,614.9768,615.3559,1315.0
2025-03-31 14:00:00,616.63,623.0,616.62,621.7,2815.0,615.0866,621.4406,615.0766,620.1439,2815.0
2025-03-31 14:10:00,622.67,623.51,620.05,622.25,3837.0,621.1115,621.9494,618.498,620.6925,3837.0
2025-03-31 14:20:00,622.58,622.73,621.06,621.43,1637.0,621.0217,621.1713,619.5055,619.8746,1637.0
2025-03-31 14:30:00,621.79,622.21,620.92,621.37,3940.0,620.2337,620.6526,619.3658,619.8147,3940.0
2025-03-31 14:40:00,622.04,623.93,621.49,622.01,2841.0,620.483,622.3683,619.9344,620.4531,2841.0
2025-03-31 14:50:00,622.37,623.48,621.6,621.84,6107.0,620.8122,621.9194,620.0441,620.2835,6107.0
2025-03-31 15:00:00,622.07,625.4,622.01,623.99,3735.0,620.513,623.8346,620.4531,622.4281,3735.0
2025-03-31 15:10:00,624.07,625.0,623.72,623.83,4401.0,622.5079,623.4356,622.1588,622.2685,4401.0
2025-03-31 15:20:00,624.08,625.26,621.56,621.96,8940.0,622.5179,623.695,620.0042,620.4032,8940.0
2025-03-31 15:30:00,621.52,625.29,621.31,622.93,8989.0,619.9643,623.7249,619.7549,621.3708,8989.0
2025-03-31 15:40:00,623.62,628.74,623.61,625.01,11490.0,622.0591,627.1663,622.0491,623.4456,11490.0
2025-03-31 15:50:00,624.01,626.82,623.51,626.31,61204.0,622.4481,625.2511,621.9494,624.7423,61204.0
2025-04-01 09:30:00,620.63,622.88,612.86,617.35,6381.0,619.0766,621.3209,611.326,615.8048,6381.0
2025-04-01 09:40:00,618.79,622.9,614.44,622.9,1676.0,617.2412,621.3409,612.9021,621.3409,1676.0
2025-04-01 09:50:00,623.23,624.39,621.58,622.0,5338.0,621.6701,622.8271,620.0242,620.4431,5338.0
2025-04-01 10:00:00,622.0,622.0,617.5,619.09,4036.0,620.4431,620.4431,615.9544,617.5404,4036.0
2025-04-01 10:10:00,619.38,619.38,614.82,616.29,7477.0,617.8297,617.8297,613.2811,614.7474,7477.0
2025-04-01 10:20:00,615.78,618.3,615.29,618.08,1847.0,614.2387,616.7524,613.7499,616.5329,1847.0
2025-04-01 10:30:00,618.36,622.49,618.04,621.71,4865.0,616.8122,620.9319,616.493,620.1539,4865.0
2025-04-01 10:40:00,621.41,622.55,619.83,620.01,4851.0,619.8546,620.9918,618.2786,618.4581,4851.0
2025-04-01 10:50:00,619.13,625.1,619.13,623.34,5337.0,617.5803,623.5354,617.5803,621.7798,5337.0
2025-04-01 11:00:00,623.34,625.97,622.93,625.58,4061.0,621.7798,624.4032,621.3708,624.0142,4061.0
2025-04-01 11:10:00,626.55,631.28,626.54,630.87,11045.0,624.9817,629.6999,624.9718,629.2909,11045.0
2025-04-01 11:20:00,630.21,631.63,629.36,629.36,4255.0,628.6326,630.049,627.7847,627.7847,4255.0
2025-04-01 11:30:00,629.47,629.47,628.0,628.34,3745.0,627.8944,627.8944,626.4281,626.7673,3745.0
2025-04-01 11:40:00,628.74,629.88,628.51,629.38,2301.0,627.1663,628.3034,626.9368,627.8047,2301.0
2025-04-01 11:50:00,629.38,630.18,628.96,630.18,1663.0,627.8047,628.6027,627.3857,628.6027,1663.0
2025-04-01 12:00:00,630.49,631.47,629.88,630.45,2115.0,628.9119,629.8894,628.3034,628.872,2115.0
2025-04-01 12:10:00,630.45,631.5,630.44,631.5,2355.0,628.872,629.9194,628.862,629.9194,2355.0
2025-04-01 12:20:00,631.5,632.85,629.3,629.59,51097.0,629.9194,631.266,627.7249,628.0141,51097.0
2025-04-01 12:30:00,629.59,629.7,627.95,627.95,2776.0,628.0141,628.1239,626.3782,626.3782,2776.0
2025-04-01 12:40:00,625.42,626.77,624.86,626.76,3584.0,623.8546,625.2012,623.296,625.1912,3584.0
2025-04-01 12:50:00,627.36,628.08,626.56,628.08,8190.0,625.7897,626.5079,624.9917,626.5079,8190.0
2025-04-01 13:00:00,628.07,629.13,626.62,627.82,1900.0,626.4979,627.5553,625.0516,626.2486,1900.0
2025-04-01 13:10:00,628.07,628.35,627.33,628.35,1239.0,626.4979,626.7772,625.7598,626.7772,1239.0
2025-04-01 13:20:00,626.94,628.02,625.48,625.8,4633.0,625.3708,626.4481,623.9144,624.2336,4633.0
2025-04-01 13:30:00,626.17,626.76,626.13,626.6,709.0,624.6027,625.1912,624.5628,625.0316,709.0
2025-04-01 13:40:00,627.36,627.53,626.7,626.71,500.0,625.7897,625.9593,625.1314,625.1413,500.0
2025-04-01 13:50:00,627.1,627.76,626.44,626.44,2030.0,625.5304,626.1887,624.872,624.872,2030.0
2025-04-01 14:00:00,626.13,626.13,622.76,622.76,12374.0,624.5628,624.5628,621.2012,621.2012,12374.0
2025-04-01 14:10:00,622.37,623.03,621.27,622.23,2883.0,620.8122,621.4706,619.715,620.6726,2883.0
2025-04-01 14:20:00,621.95,622.54,621.71,622.52,2295.0,620.3933,620.9818,620.1539,620.9618,2295.0
2025-04-01 14:30:00,622.44,623.95,622.44,622.85,1931.0,620.882,622.3882,620.882,621.291,1931.0
2025-04-01 14:40:00,623.36,623.8,622.83,622.93,1907.0,621.7997,622.2386,621.2711,621.3708,1907.0
2025-04-01 14:50:00,623.09,625.65,623.09,624.81,4471.0,621.5304,624.084,621.5304,623.2461,4471.0
2025-04-01 15:00:00,625.06,626.14,624.77,625.35,7247.0,623.4955,624.5728,623.2062,623.7847,7247.0
2025-04-01 15:10:00,624.7,625.9,624.09,624.91,4820.0,623.1364,624.3334,622.5279,623.3458,4820.0
2025-04-01 15:20:00,624.92,627.54,624.92,625.67,8418.0,623.3558,625.9693,623.3558,624.1039,8418.0
2025-04-01 15:30:00,625.05,628.49,625.04,627.86,7320.0,623.4855,626.9169,623.4755,626.2885,7320.0
2025-04-01 15:40:00,628.49,628.64,627.56,627.92,5250.0,626.9169,627.0665,625.9892,626.3483,5250.0
2025-04-01 15:50:00,628.71,631.99,627.43,631.94,22102.0,627.1363,630.4081,625.8595,630.3583,22102.0
2025-04-02 09:30:00,618.7,627.0,616.48,625.7,22469.0,617.1514,625.4306,614.9369,624.1339,22469.0
2025-04-02 09:40:00,625.94,627.82,622.98,626.1,16233.0,624.3733,626.2486,621.4207,624.5329,16233.0
2025-04-02 09:50:00,625.47,627.63,624.32,626.26,3337.0,623.9044,626.059,622.7573,624.6925,3337.0
2025-04-02 10:00:00,625.22,630.78,625.21,629.5,4414.0,623.6551,629.2012,623.6451,627.9244,4414.0
2025-04-02 10:10:00,629.02,630.69,628.5,629.91,1640.0,627.4456,629.1114,626.9269,628.3333,1640.0
2025-04-02 10:20:00,629.79,630.78,629.79,630.78,789.0,628.2136,629.2012,628.2136,629.2012,789.0
2025-04-02 10:30:00,632.75,633.17,630.99,632.04,4108.0,631.1662,631.5852,629.4106,630.458,4108.0
2025-04-02 10:40:00,631.86,633.34,631.84,632.07,3674.0,630.2785,631.7547,630.2585,630.4879,3674.0
2025-04-02 10:50:00,632.86,633.83,631.84,633.56,3614.0,631.2759,632.2435,630.2585,631.9742,3614.0
2025-04-02 11:00:00,632.47,633.42,632.46,633.01,1189.0,630.8869,631.8345,630.8769,631.4256,1189.0
2025-04-02 11:10:00,633.43,633.92,632.94,633.75,2800.0,631.8445,632.3333,631.3557,632.1637,2800.0
2025-04-02 11:20:00,633.89,637.23,633.89,635.7,11656.0,632.3034,635.635,632.3034,634.1088,11656.0
2025-04-02 11:30:00,635.69,637.05,635.69,636.79,1550.0,634.0989,635.4555,634.0989,635.1961,1550.0
2025-04-02 11:40:00,636.06,636.68,633.91,634.06,1129.0,634.4679,635.0864,632.3233,632.4729,1129.0
2025-04-02 11:50:00,633.89,634.69,632.99,634.69,1978.0,632.3034,633.1014,631.4056,633.1014,1978.0
2025-04-02 12:00:00,634.69,635.68,634.68,635.04,602.0,633.1014,634.0889,633.0914,633.4505,602.0
2025-04-02 12:10:00,635.96,639.08,635.78,639.08,1900.0,634.3682,637.4804,634.1886,637.4804,1900.0
2025-04-02 12:20:00,639.08,640.56,638.21,640.36,2457.0,637.4804,638.9567,636.6126,638.7572,2457.0
2025-04-02 12:30:00,640.66,640.66,639.59,639.59,400.0,639.0564,639.0564,637.9891,637.9891,400.0
2025-04-02 12:40:00,639.73,642.06,639.73,642.06,3732.0,638.1288,640.4529,638.1288,640.4529,3732.0
2025-04-02 12:50:00,642.11,642.33,640.68,642.17,2392.0,640.5028,640.7222,639.0764,640.5626,2392.0
2025-04-02 13:00:00,642.41,645.17,641.97,645.07,1215.0,640.802,643.5551,640.3631,643.4554,1215.0
2025-04-02 13:10:00,645.98,646.03,644.94,644.94,2250.0,644.3631,644.413,643.3257,643.3257,2250.0
2025-04-02 13:20:00,644.41,645.06,643.12,643.12,1519.0,642.797,643.4454,641.5103,641.5103,1519.0
2025-04-02 13:30:00,642.7,643.03,641.77,642.04,1801.0,641.0913,641.4205,640.1636,640.433,1801.0
2025-04-02 13:40:00,642.06,642.62,640.58,640.67,5457.0,640.4529,641.0115,638.9766,639.0664,5457.0
2025-04-02 13:50:00,638.47,639.92,637.95,639.92,1706.0,636.8719,638.3183,636.3532,638.3183,1706.0
2025-04-02 14:00:00,641.14,641.14,639.35,639.36,400.0,639.5352,639.5352,637.7497,637.7597,400.0
2025-04-02 14:10:00,639.49,640.43,638.76,638.76,1138.0,637.8894,638.827,637.1612,637.1612,1138.0
2025-04-02 14:20:00,639.23,639.23,636.69,636.7,3015.0,637.63,637.63,635.0964,635.1063,3015.0
2025-04-02 14:30:00,637.87,640.85,637.86,640.85,1190.0,636.2734,639.2459,636.2634,639.2459,1190.0
2025-04-02 14:40:00,640.18,642.78,640.18,640.94,5371.0,638.5776,641.1711,638.5776,639.3357,5371.0
2025-04-02 14:50:00,640.94,642.27,638.37,638.38,16601.0,639.3357,640.6624,636.7722,636.7821,16601.0
2025-04-02 15:00:00,638.14,641.05,637.86,640.4,9706.0,636.5427,639.4454,636.2634,638.7971,9706.0
2025-04-02 15:10:00,640.48,641.11,640.07,640.88,3182.0,638.8769,639.5053,638.4679,639.2759,3182.0
2025-04-02 15:20:00,641.3,643.59,640.99,642.67,7122.0,639.6948,641.9791,639.3856,641.0614,7122.0
2025-04-02 15:30:00,642.57,645.76,642.57,645.3,6407.0,640.9616,644.1437,640.9616,643.6848,6407.0
2025-04-02 15:40:00,645.12,646.93,645.12,646.1,10164.0,643.5053,645.3107,643.5053,644.4828,10164.0
2025-04-02 15:50:00,646.14,647.58,644.65,646.16,21381.0,644.5227,645.9591,643.0364,644.5427,21381.0
2025-04-03 09:30:00,604.17,610.0,600.32,608.45,24581.0,602.6578,608.4732,598.8174,606.927,24581.0
2025-04-03 09:40:00,607.66,609.58,602.0,605.43,14768.0,606.139,608.0542,600.4932,603.9146,14768.0
2025-04-03 09:50:00,606.07,607.42,598.61,601.36,12538.0,604.553,605.8996,597.1117,599.8548,12538.0
2025-04-03 10:00:00,600.46,603.14,599.75,602.05,6015.0,598.957,601.6303,598.2488,600.5431,6015.0
2025-04-03 10:10:00,599.52,599.87,595.79,595.79,7500.0,598.0194,598.3685,594.2987,594.2987,7500.0
2025-04-03 10:20:00,596.1,597.16,594.56,594.7,12017.0,594.608,595.6653,593.0718,593.2115,12017.0
2025-04-03 10:30:00,597.0,598.52,593.25,593.25,8554.0,595.5057,597.0219,591.7651,591.7651,8554.0
2025-04-03 10:40:00,593.12,594.0,588.9,590.5,7937.0,591.6354,592.5132,587.426,589.022,7937.0
2025-04-03 10:50:00,589.68,591.31,589.16,589.4,11126.0,588.204,589.8299,587.6853,587.9247,11126.0
2025-04-03 11:00:00,588.58,590.25,587.9,588.19,3273.0,587.1068,588.7726,586.4285,586.7178,3273.0
2025-04-03 11:10:00,589.45,592.83,588.01,592.29,4849.0,587.9746,591.3461,586.5382,590.8075,4849.0
2025-04-03 11:20:00,591.32,596.36,591.31,595.08,11173.0,589.8399,594.8673,589.8299,593.5905,11173.0
2025-04-03 11:30:00,594.17,599.58,593.99,599.58,9925.0,592.6828,598.0792,592.5032,598.0792,9925.0
2025-04-03 11:40:00,600.07,600.79,597.3,598.54,2954.0,598.568,599.2862,595.805,597.0419,2954.0
2025-04-03 11:50:00,598.0,601.88,597.26,600.01,4435.0,596.5032,600.3735,595.7651,598.5082,4435.0
2025-04-03 12:00:00,600.0,602.02,600.0,601.74,3635.0,598.4982,600.5131,598.4982,600.2338,3635.0
2025-04-03 12:10:00,601.74,605.3,601.74,604.15,2359.0,600.2338,603.7849,600.2338,602.6378,2359.0
2025-04-03 12:20:00,603.82,604.88,602.76,604.28,2510.0,602.3086,603.366,601.2513,602.7675,2510.0
2025-04-03 12:30:00,605.21,605.21,602.15,602.59,2986.0,603.6952,603.6952,600.6428,601.0817,2986.0
2025-04-03 12:40:00,604.14,606.6,603.77,603.77,2749.0,602.6278,605.0817,602.2588,602.2588,2749.0
2025-04-03 12:50:00,604.36,604.36,602.19,602.88,3689.0,602.8473,602.8473,600.6827,601.371,3689.0
2025-04-03 13:00:00,603.08,603.88,602.48,603.4,5630.0,601.5705,602.3685,600.972,601.8897,5630.0
2025-04-03 13:10:00,603.1,603.71,602.65,603.0,1277.0,601.5904,602.1989,601.1416,601.4907,1277.0
2025-04-03 13:20:00,602.89,603.03,599.18,600.49,7940.0,601.381,601.5206,597.6802,598.987,7940.0
2025-04-03 13:30:00,600.01,603.3,599.79,603.3,2510.0,598.5082,601.7899,598.2887,601.7899,2510.0
2025-04-03 13:40:00,602.48,604.39,602.48,603.14,4408.0,600.972,602.8772,600.972,601.6303,4408.0
2025-04-03 13:50:00,602.45,602.8,601.24,601.25,901.0,600.9421,601.2912,599.7351,599.7451,901.0
2025-04-03 14:00:00,601.25,602.4,599.58,600.2,6886.0,599.7451,600.8922,598.0792,598.6977,6886.0
2025-04-03 14:10:00,600.96,600.96,596.32,596.32,6821.0,599.4558,599.4558,594.8274,594.8274,6821.0
2025-04-03 14:20:00,597.52,598.92,596.75,596.8,2644.0,596.0244,597.4209,595.2563,595.3062,2644.0
2025-04-03 14:30:00,596.8,596.99,595.0,595.3,5294.0,595.3062,595.4957,593.5107,593.81,5294.0
2025-04-03 14:40:00,596.14,598.12,595.0,598.12,5275.0,594.6479,596.6229,593.5107,596.6229,5275.0
2025-04-03 14:50:00,598.1,598.2,596.5,597.44,4193.0,596.603,596.7027,595.007,595.9446,4193.0
2025-04-03 15:00:00,598.55,600.31,597.23,599.14,12832.0,597.0518,598.8074,595.7351,597.6403,12832.0
2025-04-03 15:10:00,598.92,599.96,594.29,596.41,6556.0,597.4209,598.4583,592.8025,594.9172,6556.0
2025-04-03 15:20:00,596.9,597.22,594.98,595.36,4737.0,595.406,595.7252,593.4908,593.8698,4737.0
2025-04-03 15:30:00,594.12,594.12,591.26,592.98,5426.0,592.6329,592.6329,589.7801,591.4958,5426.0
2025-04-03 15:40:00,593.06,594.53,588.72,589.74,10609.0,591.5756,593.0419,587.2464,588.2639,10609.0
2025-04-03 15:50:00,590.5,592.73,589.49,591.65,28279.0,589.022,591.2464,588.0145,590.1691,28279.0
2025-04-04 09:30:00,572.5,573.1,552.18,553.98,28995.0,571.067,571.6655,550.7979,552.5934,28995.0
2025-04-04 09:40:00,552.1,562.88,548.85,558.14,11888.0,550.7181,561.4711,547.4762,556.743,11888.0
2025-04-04 09:50:00,557.89,570.38,557.78,567.71,10285.0,556.4936,568.9523,556.3839,566.289,10285.0
2025-04-04 10:00:00,570.58,570.58,561.21,562.62,10378.0,569.1518,569.1518,559.8053,561.2118,10378.0
2025-04-04 10:10:00,562.27,562.5,557.94,561.11,13225.0,560.8626,561.0921,556.5435,559.7055,13225.0
2025-04-04 10:20:00,561.11,561.94,557.31,557.53,11172.0,559.7055,560.5335,555.915,556.1345,11172.0
2025-04-04 10:30:00,557.47,559.22,551.92,553.65,12447.0,556.0746,557.8203,550.5385,552.2642,12447.0
2025-04-04 10:40:00,553.65,554.49,545.78,547.83,14210.0,552.2642,553.1021,544.4139,546.4588,14210.0
2025-04-04 10:50:00,548.01,555.28,544.32,553.92,16758.0,546.6383,553.8901,542.9576,552.5335,16758.0
2025-04-04 11:00:00,552.79,566.24,552.4,566.24,17730.0,551.4064,564.8227,551.0173,564.8227,17730.0
2025-04-04 11:10:00,564.41,575.0,563.6,572.98,9996.0,562.9973,573.5608,562.1893,571.5458,9996.0
2025-04-04 11:20:00,572.8,577.45,569.0,569.0,5328.0,571.3663,576.0046,567.5758,567.5758,5328.0
2025-04-04 11:30:00,570.49,571.19,565.85,568.59,4644.0,569.0621,569.7603,564.4337,567.1668,4644.0
2025-04-04 11:40:00,567.27,570.66,566.31,570.38,4641.0,565.8501,569.2316,564.8925,568.9523,4641.0
2025-04-04 11:50:00,570.38,572.21,568.37,568.63,5347.0,568.9523,570.7778,566.9474,567.2067,5347.0
2025-04-04 12:00:00,569.95,575.57,569.09,572.82,12369.0,568.5234,574.1293,567.6656,571.3862,12369.0
2025-04-04 12:10:00,573.29,577.32,570.38,571.88,7004.0,571.8551,575.875,568.9523,570.4486,7004.0
2025-04-04 12:20:00,571.71,572.77,568.26,569.33,7993.0,570.279,571.3364,566.8376,567.905,7993.0
2025-04-04 12:30:00,571.25,573.49,569.09,572.86,2797.0,569.8202,572.0546,567.6656,571.4261,2797.0
2025-04-04 12:40:00,573.16,574.31,568.86,570.82,3913.0,571.7254,572.8725,567.4361,569.3912,3913.0
2025-04-04 12:50:00,569.34,573.31,569.34,570.16,6329.0,567.9149,571.875,567.9149,568.7329,6329.0
2025-04-04 13:00:00,569.51,573.71,569.34,571.3,3394.0,568.0845,572.274,567.9149,569.87,3394.0
2025-04-04 13:10:00,569.74,569.74,566.03,567.12,5087.0,568.3139,568.3139,564.6132,565.7005,5087.0
2025-04-04 13:20:00,568.28,573.79,568.09,572.4,5465.0,566.8576,572.3538,566.6681,570.9673,5465.0
2025-04-04 13:30:00,571.02,575.0,568.0,575.0,5150.0,569.5907,573.5608,566.5783,573.5608,5150.0
2025-04-04 13:40:00,573.98,581.01,573.97,581.0,9919.0,572.5433,579.5557,572.5333,579.5458,9919.0
2025-04-04 13:50:00,579.51,580.25,575.28,579.0,6710.0,578.0595,578.7976,573.8401,577.5508,6710.0
2025-04-04 14:00:00,580.76,583.31,578.18,578.27,8181.0,579.3064,581.85,576.7328,576.8226,8181.0
2025-04-04 14:10:00,575.9,576.71,572.53,573.49,3361.0,574.4585,575.2665,571.097,572.0546,3361.0
2025-04-04 14:20:00,573.5,573.5,567.91,569.15,5797.0,572.0645,572.0645,566.4885,567.7254,5797.0
2025-04-04 14:30:00,569.15,570.16,565.49,565.49,6646.0,567.7254,568.7329,564.0746,564.0746,6646.0
2025-04-04 14:40:00,565.5,567.1,562.61,565.44,6899.0,564.0845,565.6805,561.2018,564.0247,6899.0
2025-04-04 14:50:00,565.44,566.42,562.0,564.59,13035.0,564.0247,565.0022,560.5933,563.1768,13035.0
2025-04-04 15:00:00,564.54,565.31,561.05,563.0,16395.0,563.127,563.895,559.6457,561.5908,16395.0
2025-04-04 15:10:00,562.83,567.07,562.05,563.78,15870.0,561.4212,565.6506,560.6432,562.3689,15870.0
2025-04-04 15:20:00,563.14,569.74,563.14,568.51,13952.0,561.7305,568.3139,561.7305,567.087,13952.0
2025-04-04 15:30:00,566.75,570.05,564.73,566.56,27173.0,565.3314,568.6232,563.3165,565.1419,27173.0
2025-04-04 15:40:00,566.55,571.78,566.3,567.79,25830.0,565.1319,570.3488,564.8825,566.3688,25830.0
2025-04-04 15:50:00,567.3,567.3,562.22,564.31,70612.0,565.88,565.88,560.8128,562.8975,70612.0
2025-04-07 09:30:00,542.32,542.32,532.94,535.33,48525.0,540.9626,540.9626,531.606,533.9901,48525.0
2025-04-07 09:40:00,535.33,539.5,525.91,536.34,24440.0,533.9901,538.1496,524.5936,534.9975,24440.0
2025-04-07 09:50:00,537.95,548.19,537.09,547.71,19247.0,536.6035,546.8179,535.7457,546.3391,19247.0
2025-04-07 10:00:00,547.77,553.11,541.26,543.63,18586.0,546.3989,551.7256,539.9052,542.2693,18586.0
2025-04-07 10:10:00,547.67,586.1,547.67,579.58,55182.0,546.2992,584.633,546.2992,578.1293,55182.0
2025-04-07 10:20:00,578.56,578.59,552.6,552.6,40878.0,577.1119,577.1418,551.2168,551.2168,40878.0
2025-04-07 10:30:00,551.56,564.52,549.15,549.75,35114.0,550.1794,563.107,547.7755,548.374,35114.0
2025-04-07 10:40:00,548.53,558.44,548.53,555.79,20375.0,547.157,557.0422,547.157,554.3989,20375.0
2025-04-07 10:50:00,555.79,568.28,555.22,564.93,9590.0,554.3989,566.8576,553.8303,563.516,9590.0
2025-04-07 11:00:00,562.12,570.77,560.05,560.12,10569.0,560.713,569.3414,558.6482,558.718,10569.0
2025-04-07 11:10:00,558.75,561.93,549.38,557.73,20130.0,557.3514,560.5235,548.0049,556.334,20130.0
2025-04-07 11:20:00,552.36,552.37,545.49,547.0,7256.0,550.9774,550.9874,544.1246,545.6309,7256.0
2025-04-07 11:30:00,549.39,555.0,546.89,555.0,7837.0,548.0149,553.6108,545.5211,553.6108,7837.0
2025-04-07 11:40:00,554.28,559.11,553.71,554.09,4505.0,552.8926,557.7105,552.3241,552.7031,4505.0
2025-04-07 11:50:00,557.84,558.15,554.41,554.41,6285.0,556.4437,556.7529,553.0223,553.0223,6285.0
2025-04-07 12:00:00,555.67,555.67,549.26,549.27,5181.0,554.2792,554.2792,547.8852,547.8952,5181.0
2025-04-07 12:10:00,549.27,552.73,548.74,551.02,3220.0,547.8952,551.3465,547.3665,549.6408,3220.0
2025-04-07 12:20:00,551.02,554.44,547.74,552.82,4113.0,549.6408,553.0522,546.369,551.4363,4113.0
2025-04-07 12:30:00,557.99,557.99,553.48,553.48,1085.0,556.5933,556.5933,552.0946,552.0946,1085.0
2025-04-07 12:40:00,552.9,552.9,548.6,548.61,2291.0,551.5161,551.5161,547.2269,547.2368,2291.0
2025-04-07 12:50:00,549.65,551.43,547.4,549.75,4890.0,548.2742,550.0498,546.0299,548.374,4890.0
2025-04-07 13:00:00,551.44,561.93,548.97,551.3,5796.0,550.0597,560.5235,547.5959,549.9201,5796.0
2025-04-07 13:10:00,552.07,561.0,551.07,559.71,2709.0,550.6882,559.5958,549.6907,558.309,2709.0
2025-04-07 13:20:00,559.69,564.13,557.33,564.12,5887.0,558.2891,562.718,555.935,562.708,5887.0
2025-04-07 13:30:00,561.22,565.55,556.77,565.41,8436.0,559.8153,564.1344,555.3764,563.9948,8436.0
2025-04-07 13:40:00,565.96,569.73,562.74,569.73,2401.0,564.5434,568.304,561.3315,568.304,2401.0
2025-04-07 13:50:00,569.34,570.33,566.97,569.12,4173.0,567.9149,568.9025,565.5509,567.6955,4173.0
2025-04-07 14:00:00,570.73,570.74,563.39,564.06,11467.0,569.3015,569.3114,561.9798,562.6482,11467.0
2025-04-07 14:10:00,565.53,567.14,561.03,565.23,4615.0,564.1145,565.7204,559.6257,563.8152,4615.0
2025-04-07 14:20:00,563.75,566.22,556.43,556.43,4072.0,562.3389,564.8027,555.0373,555.0373,4072.0
2025-04-07 14:30:00,556.08,561.89,556.08,561.4,4087.0,554.6881,560.4836,554.6881,559.9948,4087.0
2025-04-07 14:40:00,561.8,563.23,558.61,558.61,4403.0,560.3938,561.8202,557.2118,557.2118,4403.0
2025-04-07 14:50:00,558.76,558.76,553.42,555.01,5268.0,557.3614,557.3614,552.0348,553.6208,5268.0
2025-04-07 15:00:00,553.57,559.91,553.29,553.29,5780.0,552.1844,558.5085,551.9051,551.9051,5780.0
2025-04-07 15:10:00,554.14,557.77,553.16,557.29,8629.0,552.753,556.3739,551.7754,555.8951,8629.0
2025-04-07 15:20:00,557.29,557.29,552.06,553.15,7408.0,555.8951,555.8951,550.6782,551.7655,7408.0
2025-04-07 15:30:00,553.71,560.42,552.82,558.6,14306.0,552.3241,559.0173,551.4363,557.2018,14306.0
2025-04-07 15:40:00,558.56,559.62,553.79,556.97,32073.0,557.1619,558.2193,552.4039,555.5759,32073.0
2025-04-07 15:50:00,556.66,563.52,556.14,560.95,27545.0,555.2667,562.1095,554.748,559.5459,27545.0
2025-04-08 09:30:00,583.2,588.41,575.29,580.32,23232.0,581.7402,586.9372,573.85,578.8675,23232.0
2025-04-08 09:40:00,580.49,588.69,580.04,586.49,14399.0,579.037,587.2165,578.5882,585.022,14399.0
2025-04-08 09:50:00,584.0,590.08,583.94,588.6,5591.0,582.5382,588.603,582.4784,587.1267,5591.0
2025-04-08 10:00:00,589.1,592.07,587.0,590.99,5720.0,587.6255,590.588,585.5307,589.5107,5720.0
2025-04-08 10:10:00,590.74,594.78,588.37,591.97,22642.0,589.2614,593.2913,586.8973,590.4883,22642.0
2025-04-08 10:20:00,592.1,594.07,589.42,593.56,3311.0,590.618,592.583,587.9447,592.0743,3311.0
2025-04-08 10:30:00,593.0,597.68,590.32,597.01,15079.0,591.5157,596.184,588.8424,595.5157,15079.0
2025-04-08 10:40:00,595.39,596.65,588.66,590.75,15944.0,593.8997,595.1566,587.1866,589.2713,15944.0
2025-04-08 10:50:00,590.0,591.12,580.3,582.0,24292.0,588.5232,589.6404,578.8475,580.5433,24292.0
2025-04-08 11:00:00,582.13,584.99,579.44,580.19,7785.0,580.6729,583.5258,577.9897,578.7378,7785.0
2025-04-08 11:10:00,580.22,580.22,573.6,574.38,4749.0,578.7677,578.7677,572.1643,572.9423,4749.0
2025-04-08 11:20:00,576.1,578.8,573.62,575.91,7365.0,574.658,577.3513,572.1842,574.4685,7365.0
2025-04-08 11:30:00,574.51,582.97,574.51,581.63,2332.0,573.072,581.5108,573.072,580.1742,2332.0
2025-04-08 11:40:00,582.95,585.73,582.64,582.64,3648.0,581.4909,584.2639,581.1816,581.1816,3648.0
2025-04-08 11:50:00,582.85,585.75,581.7,585.7,6669.0,581.3911,584.2839,580.244,584.234,6669.0
2025-04-08 12:00:00,583.65,585.89,582.3,583.33,13151.0,582.1891,584.4235,580.8425,581.8699,13151.0
2025-04-08 12:10:00,582.3,584.35,577.28,578.05,3455.0,580.8425,582.8874,575.8351,576.6031,3455.0
2025-04-08 12:20:00,577.65,577.75,575.01,576.82,3127.0,576.2041,576.3039,573.5707,575.3762,3127.0
2025-04-08 12:30:00,579.5,580.46,574.09,575.13,4982.0,578.0495,579.0071,572.653,573.6904,4982.0
2025-04-08 12:40:00,574.09,574.11,571.58,572.32,7310.0,572.653,572.673,570.1493,570.8875,7310.0
2025-04-08 12:50:00,571.03,572.25,566.6,566.61,4261.0,569.6007,570.8177,565.1818,565.1918,4261.0
2025-04-08 13:00:00,566.36,568.99,563.53,563.53,5501.0,564.9424,567.5658,562.1195,562.1195,5501.0
2025-04-08 13:10:00,564.3,567.74,558.77,562.09,3409.0,562.8876,566.3189,557.3714,560.6831,3409.0
2025-04-08 13:20:00,562.01,565.49,557.69,558.43,1832.0,560.6033,564.0746,556.2941,557.0322,1832.0
2025-04-08 13:30:00,558.43,564.48,557.66,562.18,11027.0,557.0322,563.0671,556.2642,560.7729,11027.0
2025-04-08 13:40:00,561.28,564.81,558.96,564.02,5344.0,559.8751,563.3963,557.5609,562.6083,5344.0
2025-04-08 13:50:00,565.11,567.0,563.98,563.98,1199.0,563.6955,565.5808,562.5684,562.5684,1199.0
2025-04-08 14:00:00,564.74,567.23,562.02,563.81,3561.0,563.3265,565.8102,560.6133,562.3988,3561.0
2025-04-08 14:10:00,561.94,565.57,561.93,565.57,1300.0,560.5335,564.1544,560.5235,564.1544,1300.0
2025-04-08 14:20:00,563.14,565.19,559.03,561.72,3798.0,561.7305,563.7753,557.6307,560.314,3798.0
2025-04-08 14:30:00,559.43,565.41,558.94,560.38,9097.0,558.0297,563.9948,557.541,558.9774,9097.0
2025-04-08 14:40:00,560.38,560.39,557.06,559.29,8196.0,558.9774,558.9873,555.6657,557.8901,8196.0
2025-04-08 14:50:00,559.04,559.23,555.23,555.73,1900.0,557.6407,557.8302,553.8403,554.339,1900.0
2025-04-08 15:00:00,555.84,556.45,551.91,551.91,12679.0,554.4487,555.0572,550.5286,550.5286,12679.0
2025-04-08 15:10:00,551.36,551.36,544.52,544.52,9348.0,549.9799,549.9799,543.1571,543.1571,9348.0
2025-04-08 15:20:00,545.06,552.42,544.68,552.15,23445.0,543.6957,551.0373,543.3167,550.768,23445.0
2025-04-08 15:30:00,551.57,552.54,542.35,542.8,4740.0,550.1894,551.157,540.9925,541.4414,4740.0
2025-04-08 15:40:00,542.96,548.23,541.72,541.72,10658.0,541.601,546.8578,540.3641,540.3641,10658.0
2025-04-08 15:50:00,541.58,552.96,541.32,552.96,41471.0,540.2244,551.5759,539.9651,551.5759,41471.0
2025-04-09 09:30:00,537.3,546.3,533.44,544.45,31705.0,535.9551,544.9326,532.1048,543.0872,31705.0
2025-04-09 09:40:00,544.36,554.0,542.07,547.01,45347.0,542.9975,552.6133,540.7132,545.6408,45347.0
2025-04-09 09:50:00,546.44,551.72,546.44,548.93,30033.0,545.0723,550.339,545.0723,547.556,30033.0
2025-04-09 10:00:00,548.93,554.58,543.64,546.12,16543.0,547.556,553.1919,542.2793,544.7531,16543.0
2025-04-09 10:10:00,545.96,547.81,542.66,545.81,8547.0,544.5935,546.4388,541.3017,544.4438,8547.0
2025-04-09 10:20:00,544.28,546.23,542.07,544.24,6974.0,542.9177,544.8628,540.7132,542.8778,6974.0
2025-04-09 10:30:00,545.28,548.55,543.54,545.49,11399.0,543.9152,547.177,542.1795,544.1246,11399.0
2025-04-09 10:40:00,545.05,545.13,541.09,541.09,4037.0,543.6857,543.7655,539.7356,539.7356,4037.0
2025-04-09 10:50:00,540.0,540.68,533.98,533.98,6546.0,538.6484,539.3267,532.6434,532.6434,6546.0
2025-04-09 11:00:00,535.25,543.22,535.25,543.22,8902.0,533.9103,541.8603,533.9103,541.8603,8902.0
2025-04-09 11:10:00,541.67,544.11,539.54,544.11,6572.0,540.3142,542.7481,538.1895,542.7481,6572.0
2025-04-09 11:20:00,543.62,545.0,540.15,541.65,11338.0,542.2593,543.6359,538.798,540.2942,11338.0
2025-04-09 11:30:00,543.07,543.07,539.0,540.55,9308.0,541.7107,541.7107,537.6509,539.197,9308.0
2025-04-09 11:40:00,541.69,543.51,538.78,540.72,9678.0,540.3341,542.1496,537.4314,539.3666,9678.0
2025-04-09 11:50:00,542.39,542.4,537.68,539.95,5241.0,541.0324,541.0424,536.3342,538.5985,5241.0
2025-04-09 12:00:00,539.96,540.86,538.24,539.65,15310.0,538.6085,539.5062,536.8928,538.2993,15310.0
2025-04-09 12:10:00,540.16,543.02,539.72,540.83,52478.0,538.808,541.6608,538.3691,539.4763,52478.0
2025-04-09 12:20:00,541.05,542.1,539.12,541.0,4435.0,539.6957,540.7431,537.7706,539.6459,4435.0
2025-04-09 12:30:00,540.87,544.8,540.86,542.86,5738.0,539.5162,543.4364,539.5062,541.5012,5738.0
2025-04-09 12:40:00,542.59,543.85,540.52,543.85,4568.0,541.2319,542.4887,539.1671,542.4887,4568.0
2025-04-09 12:50:00,544.68,546.58,543.89,544.83,5306.0,543.3167,545.2119,542.5286,543.4663,5306.0
2025-04-09 13:00:00,545.0,552.86,545.0,547.71,32145.0,543.6359,551.4762,543.6359,546.3391,32145.0
2025-04-09 13:10:00,545.83,552.28,538.5,550.25,42300.0,544.4638,550.8976,537.1521,548.8727,42300.0
2025-04-09 13:20:00,550.32,591.84,548.09,580.73,121746.0,548.9425,590.3586,546.7181,579.2764,121746.0
2025-04-09 13:30:00,580.73,603.69,579.53,591.3,82742.0,579.2764,602.179,578.0794,589.82,82742.0
2025-04-09 13:40:00,590.13,603.15,587.12,595.86,73693.0,588.6529,601.6403,585.6504,594.3686,73693.0
2025-04-09 13:50:00,595.2,599.89,589.3,598.26,37876.0,593.7102,598.3885,587.825,596.7626,37876.0
2025-04-09 14:00:00,598.61,609.95,596.49,600.96,80073.0,597.1117,608.4233,594.997,599.4558,80073.0
2025-04-09 14:10:00,600.62,613.82,600.1,608.22,31978.0,599.1166,612.2836,598.5979,606.6976,31978.0
2025-04-09 14:20:00,607.94,613.3,604.15,611.93,16077.0,606.4183,611.7649,602.6378,610.3983,16077.0
2025-04-09 14:30:00,611.59,613.95,606.36,607.61,29390.0,610.0592,612.4133,604.8423,606.0891,29390.0
2025-04-09 14:40:00,607.87,607.87,596.49,602.73,26876.0,606.3485,606.3485,594.997,601.2214,26876.0
2025-04-09 14:50:00,602.73,607.29,599.82,600.87,43655.0,601.2214,605.7699,598.3186,599.366,43655.0
2025-04-09 15:00:00,601.6,609.07,600.66,604.65,25375.0,600.0942,607.5455,599.1565,603.1366,25375.0
2025-04-09 15:10:00,605.02,610.5,604.92,610.5,32764.0,603.5056,608.9719,603.4059,608.9719,32764.0
2025-04-09 15:20:00,611.11,615.3,608.64,610.77,53565.0,609.5804,613.7599,607.1166,609.2412,53565.0
2025-04-09 15:30:00,610.77,613.34,606.9,611.03,41477.0,609.2412,611.8048,605.3809,609.5006,41477.0
2025-04-09 15:40:00,610.74,613.65,609.86,611.6,36514.0,609.2113,612.114,608.3335,610.0692,36514.0
2025-04-09 15:50:00,612.35,617.01,610.6,611.19,149671.0,610.8173,615.4656,609.0717,609.6602,149671.0
2025-04-10 09:30:00,596.52,599.12,587.63,592.17,20515.0,595.0269,597.6204,586.1592,590.6878,20515.0
2025-04-10 09:40:00,592.76,592.76,582.37,588.23,12809.0,591.2763,591.2763,580.9123,586.7577,12809.0
2025-04-10 09:50:00,588.08,590.84,581.0,582.58,9855.0,586.608,589.3611,579.5458,581.1218,9855.0
2025-04-10 10:00:00,581.51,582.53,576.96,580.55,29078.0,580.0545,581.0719,575.5159,579.0969,29078.0
2025-04-10 10:10:00,579.58,581.84,576.2,580.68,6914.0,578.1293,580.3837,574.7578,579.2266,6914.0
2025-04-10 10:20:00,581.39,586.07,581.29,583.72,7402.0,579.9348,584.6031,579.835,582.2589,7402.0
2025-04-10 10:30:00,582.9,587.54,582.48,583.65,15211.0,581.441,586.0694,581.022,582.1891,15211.0
2025-04-10 10:40:00,584.71,585.79,580.08,580.08,13671.0,583.2465,584.3238,578.6281,578.6281,13671.0
2025-04-10 10:50:00,580.08,582.58,578.33,578.34,4918.0,578.6281,581.1218,576.8824,576.8924,4918.0
2025-04-10 11:00:00,578.43,582.04,578.0,581.49,11457.0,576.9822,580.5832,576.5533,580.0345,11457.0
2025-04-10 11:10:00,581.24,581.24,576.13,576.47,6214.0,579.7852,579.7852,574.6879,575.0271,6214.0
2025-04-10 11:20:00,576.48,577.53,571.18,571.18,11259.0,575.0371,576.0844,569.7503,569.7503,11259.0
2025-04-10 11:30:00,572.57,572.57,570.61,570.62,12116.0,571.1369,571.1369,569.1818,569.1917,12116.0
2025-04-10 11:40:00,570.5,572.79,570.45,571.16,15346.0,569.072,571.3563,569.0222,569.7304,15346.0
2025-04-10 11:50:00,571.38,571.86,569.34,569.65,3263.0,569.9498,570.4286,567.9149,568.2242,3263.0
2025-04-10 12:00:00,571.8,572.59,567.57,569.2,6550.0,570.3688,571.1568,566.1494,567.7753,6550.0
2025-04-10 12:10:00,569.2,570.7,565.03,565.4,3638.0,567.7753,569.2715,563.6157,563.9848,3638.0
2025-04-10 12:20:00,564.53,564.91,559.58,564.29,7518.0,563.117,563.496,558.1794,562.8776,7518.0
2025-04-10 12:30:00,564.17,572.45,564.17,571.98,10802.0,562.7579,571.0172,562.7579,570.5483,10802.0
2025-04-10 12:40:00,570.82,574.43,567.46,574.43,6574.0,569.3912,572.9922,566.0396,572.9922,6574.0
2025-04-10 12:50:00,572.74,576.15,570.85,574.99,3603.0,571.3064,574.7079,569.4212,573.5508,3603.0
2025-04-10 13:00:00,574.43,581.63,569.52,569.52,10106.0,572.9922,580.1742,568.0945,568.0945,10106.0
2025-04-10 13:10:00,569.53,569.53,563.73,568.48,9836.0,568.1045,568.1045,562.319,567.0571,9836.0
2025-04-10 13:20:00,568.79,573.26,566.5,572.38,9411.0,567.3663,571.8251,565.082,570.9473,9411.0
2025-04-10 13:30:00,571.32,579.35,571.32,576.5,5487.0,569.89,577.8999,569.89,575.057,5487.0
2025-04-10 13:40:00,577.11,584.05,577.11,582.44,15438.0,575.6655,582.5881,575.6655,580.9821,15438.0
2025-04-10 13:50:00,582.2,583.9,577.52,582.53,13851.0,580.7427,582.4385,576.0745,581.0719,13851.0
2025-04-10 14:00:00,581.27,585.0,578.01,578.01,11491.0,579.8151,583.5357,576.5632,576.5632,11491.0
2025-04-10 14:10:00,576.21,578.69,573.4,578.63,11361.0,574.7677,577.2415,571.9648,577.1817,11361.0
2025-04-10 14:20:00,579.9,584.17,579.32,584.17,20367.0,578.4485,582.7078,577.87,582.7078,20367.0
2025-04-10 14:30:00,583.37,585.2,581.69,582.9,5833.0,581.9098,583.7352,580.234,581.441,5833.0
2025-04-10 14:40:00,583.13,586.87,579.79,581.83,12966.0,581.6704,585.4011,578.3388,580.3737,12966.0
2025-04-10 14:50:00,582.5,584.73,577.01,581.07,22084.0,581.042,583.2664,575.5657,579.6156,22084.0
2025-04-10 15:00:00,580.1,586.23,578.26,578.26,12468.0,578.648,584.7627,576.8126,576.8126,12468.0
2025-04-10 15:10:00,578.25,581.92,577.27,579.88,11574.0,576.8026,580.4635,575.8251,578.4286,11574.0
2025-04-10 15:20:00,579.89,582.5,574.73,575.01,30199.0,578.4385,581.042,573.2914,573.5707,30199.0
2025-04-10 15:30:00,575.61,579.86,573.67,573.68,9930.0,574.1692,578.4086,572.2341,572.2441,9930.0
2025-04-10 15:40:00,574.89,575.44,569.33,574.98,15908.0,573.451,573.9997,567.905,573.5408,15908.0
2025-04-10 15:50:00,576.19,581.08,575.76,579.57,49058.0,574.7478,579.6256,574.3189,578.1193,49058.0
2025-04-11 09:30:00,574.92,576.13,566.76,572.62,9391.0,573.481,574.6879,565.3414,571.1867,9391.0
2025-04-11 09:40:00,572.18,582.95,570.44,578.7,3694.0,570.7478,581.4909,569.0122,577.2515,3694.0
2025-04-11 09:50:00,578.45,586.08,576.45,583.25,5303.0,577.0021,584.613,575.0071,581.7901,5303.0
2025-04-11 10:00:00,579.19,582.17,577.4,580.51,2429.0,577.7403,580.7128,575.9548,579.057,2429.0
2025-04-11 10:10:00,579.35,579.35,572.77,572.77,1816.0,577.8999,577.8999,571.3364,571.3364,1816.0
2025-04-11 10:20:00,570.99,571.86,567.8,568.91,5437.0,569.5608,570.4286,566.3788,567.486,5437.0
2025-04-11 10:30:00,568.21,573.6,566.39,571.02,10091.0,566.7878,572.1643,564.9723,569.5907,10091.0
2025-04-11 10:40:00,571.45,574.95,570.32,573.45,1147.0,570.0197,573.5109,568.8925,572.0147,1147.0
2025-04-11 10:50:00,572.52,573.01,569.73,573.01,2322.0,571.087,571.5758,568.304,571.5758,2322.0
2025-04-11 11:00:00,571.11,575.27,567.84,571.39,11249.0,569.6805,573.8301,566.4187,569.9598,11249.0
2025-04-11 11:10:00,569.84,569.84,567.14,567.14,3383.0,568.4137,568.4137,565.7204,565.7204,3383.0
2025-04-11 11:20:00,567.88,570.49,565.61,570.49,10732.0,566.4586,569.0621,564.1943,569.0621,10732.0
2025-04-11 11:30:00,570.65,572.12,567.99,572.12,5232.0,569.2217,570.688,566.5683,570.688,5232.0
2025-04-11 11:40:00,570.47,571.72,569.02,571.0,2145.0,569.0421,570.289,567.5957,569.5708,2145.0
2025-04-11 11:50:00,570.85,572.67,570.05,572.67,1985.0,569.4212,571.2366,568.6232,571.2366,1985.0
2025-04-11 12:00:00,572.64,572.77,570.6,571.92,1012.0,571.2067,571.3364,569.1718,570.4885,1012.0
2025-04-11 12:10:00,572.71,574.84,572.71,574.84,1166.0,571.2765,573.4012,571.2765,573.4012,1166.0
2025-04-11 12:20:00,573.32,574.32,571.99,572.87,3389.0,571.885,572.8825,570.5583,571.4361,3389.0
2025-04-11 12:30:00,572.31,579.08,572.3,578.76,6979.0,570.8775,577.6306,570.8675,577.3114,6979.0
2025-04-11 12:40:00,579.01,580.31,577.98,578.15,6789.0,577.5607,578.8575,576.5333,576.7029,6789.0
2025-04-11 12:50:00,579.88,579.89,576.86,577.31,13163.0,578.4286,578.4385,575.4161,575.865,13163.0
2025-04-11 13:00:00,577.55,579.91,576.49,579.9,4326.0,576.1044,578.4585,575.047,578.4485,4326.0
2025-04-11 13:10:00,577.38,577.46,574.25,574.25,8178.0,575.9348,576.0146,572.8126,572.8126,8178.0
2025-04-11 13:20:00,573.9,577.72,572.77,573.9,5584.0,572.4635,576.274,571.3364,572.4635,5584.0
2025-04-11 13:30:00,573.22,578.58,572.69,578.58,5753.0,571.7852,577.1318,571.2566,577.1318,5753.0
2025-04-11 13:40:00,579.47,587.05,578.76,586.73,10523.0,578.0196,585.5806,577.3114,585.2614,10523.0
2025-04-11 13:50:00,585.78,588.48,584.86,585.27,16160.0,584.3138,587.007,583.3961,583.8051,16160.0
2025-04-11 14:00:00,582.28,584.28,579.69,581.38,10092.0,580.8225,582.8175,578.239,579.9248,10092.0
2025-04-11 14:10:00,581.48,581.76,579.85,579.92,3232.0,580.0246,580.3039,578.3986,578.4685,3232.0
2025-04-11 14:20:00,579.69,579.76,577.27,578.3,2031.0,578.239,578.3089,575.8251,576.8525,2031.0
2025-04-11 14:30:00,579.76,580.74,578.49,580.74,3943.0,578.3089,579.2864,577.042,579.2864,3943.0
2025-04-11 14:40:00,580.74,581.45,579.67,580.45,4068.0,579.2864,579.9946,578.2191,578.9971,4068.0
2025-04-11 14:50:00,580.72,580.73,577.75,578.63,4137.0,579.2665,579.2764,576.3039,577.1817,4137.0
2025-04-11 15:00:00,579.76,583.93,579.76,582.88,5254.0,578.3089,582.4684,578.3089,581.421,5254.0
2025-04-11 15:10:00,582.93,584.34,581.0,582.33,10092.0,581.4709,582.8774,579.5458,580.8724,10092.0
2025-04-11 15:20:00,582.33,585.4,581.29,584.17,8683.0,580.8724,583.9347,579.835,582.7078,8683.0
2025-04-11 15:30:00,583.6,585.17,581.68,584.07,15114.0,582.1392,583.7053,580.2241,582.6081,15114.0
2025-04-11 15:40:00,584.07,584.86,582.48,582.75,13393.0,582.6081,583.3961,581.022,581.2914,13393.0
2025-04-11 15:50:00,582.75,585.46,581.07,582.89,62566.0,581.2914,583.9946,579.6156,581.431,62566.0
2025-04-14 09:30:00,594.97,600.13,582.94,583.72,15099.0,593.4808,598.6279,581.4809,582.2589,15099.0
2025-04-14 09:40:00,583.0,584.67,578.31,583.12,10905.0,581.5407,583.2066,576.8625,581.6604,10905.0
2025-04-14 09:50:00,584.69,585.76,581.98,585.16,4771.0,583.2265,584.2938,580.5233,583.6953,4771.0
2025-04-14 10:00:00,584.24,589.64,582.71,586.96,5052.0,582.7776,588.1641,581.2515,585.4908,5052.0
2025-04-14 10:10:00,587.43,587.52,584.48,585.83,5365.0,585.9597,586.0494,583.017,584.3637,5365.0
2025-04-14 10:20:00,586.98,590.81,585.7,590.7,7701.0,585.5108,589.3312,584.234,589.2215,7701.0
2025-04-14 10:30:00,589.54,590.15,587.97,588.66,4891.0,588.0644,588.6729,586.4983,587.1866,4891.0
2025-04-14 10:40:00,588.12,590.02,587.17,589.24,25923.0,586.6479,588.5432,585.7003,587.7651,25923.0
2025-04-14 10:50:00,590.02,590.02,587.4,588.66,59277.0,588.5432,588.5432,585.9297,587.1866,59277.0
2025-04-14 11:00:00,588.67,590.99,587.56,590.18,33667.0,587.1966,589.5107,586.0893,588.7028,33667.0
2025-04-14 11:10:00,590.82,590.82,586.76,588.28,34368.0,589.3412,589.3412,585.2913,586.8075,34368.0
2025-04-14 11:20:00,588.45,589.92,587.49,588.39,37297.0,586.9771,588.4434,586.0195,586.9173,37297.0
2025-04-14 11:30:00,587.59,589.3,586.72,587.11,17239.0,586.1193,587.825,585.2514,585.6405,17239.0
2025-04-14 11:40:00,587.0,588.39,584.58,584.64,31105.0,585.5307,586.9173,583.1168,583.1766,31105.0
2025-04-14 11:50:00,584.35,585.12,583.0,584.22,10931.0,582.8874,583.6554,581.5407,582.7577,10931.0
2025-04-14 12:00:00,582.77,585.6,582.68,585.0,7945.0,581.3113,584.1342,581.2215,583.5357,7945.0
2025-04-14 12:10:00,586.07,588.31,583.95,587.08,23141.0,584.6031,586.8375,582.4884,585.6105,23141.0
2025-04-14 12:20:00,586.55,588.2,586.32,586.7,4410.0,585.0819,586.7277,584.8524,585.2315,4410.0
2025-04-14 12:30:00,587.0,589.87,586.46,589.87,5099.0,585.5307,588.3936,584.9921,588.3936,5099.0
2025-04-14 12:40:00,589.36,589.92,588.6,589.16,17321.0,587.8848,588.4434,587.1267,587.6853,17321.0
2025-04-14 12:50:00,588.91,589.0,586.79,587.75,8777.0,587.436,587.5257,585.3213,586.2789,8777.0
2025-04-14 13:00:00,587.21,592.82,587.19,588.86,5970.0,585.7402,591.3362,585.7203,587.3861,5970.0
2025-04-14 13:10:00,588.35,589.6,588.26,589.07,8607.0,586.8774,588.1242,586.7876,587.5956,8607.0
2025-04-14 13:20:00,589.32,589.86,587.7,587.83,2559.0,587.8449,588.3836,586.229,586.3587,2559.0
2025-04-14 13:30:00,588.18,589.48,588.02,588.85,3315.0,586.7078,588.0045,586.5482,587.3761,3315.0
2025-04-14 13:40:00,590.01,591.98,588.66,591.98,4915.0,588.5332,590.4983,587.1866,590.4983,4915.0
2025-04-14 13:50:00,592.06,593.1,590.97,591.46,9924.0,590.5781,591.6155,589.4908,589.9796,9924.0
2025-04-14 14:00:00,591.63,592.89,591.63,592.32,7426.0,590.1491,591.406,590.1491,590.8374,7426.0
2025-04-14 14:10:00,591.76,593.96,590.81,592.82,3864.0,590.2788,592.4733,589.3312,591.3362,3864.0
2025-04-14 14:20:00,594.25,595.75,594.25,595.67,1672.0,592.7626,594.2588,592.7626,594.179,1672.0
2025-04-14 14:30:00,595.59,598.25,595.59,598.25,2619.0,594.0992,596.7526,594.0992,596.7526,2619.0
2025-04-14 14:40:00,597.7,599.64,597.63,598.03,13138.0,596.204,598.1391,596.1341,596.5331,13138.0
2025-04-14 14:50:00,598.36,598.36,597.28,597.67,2827.0,596.8623,596.8623,595.785,596.174,2827.0
2025-04-14 15:00:00,598.62,598.79,596.47,598.14,6258.0,597.1217,597.2912,594.977,596.6429,6258.0
2025-04-14 15:10:00,597.67,600.96,597.67,599.52,4265.0,596.174,599.4558,596.174,598.0194,4265.0
2025-04-14 15:20:00,599.27,599.95,598.75,599.04,1324.0,597.77,598.4483,597.2513,597.5406,1324.0
2025-04-14 15:30:00,598.76,599.14,597.64,598.89,2961.0,597.2613,597.6403,596.1441,597.391,2961.0
2025-04-14 15:40:00,598.43,599.72,598.43,599.59,4886.0,596.9321,598.2189,596.9321,598.0892,4886.0
2025-04-14 15:50:00,597.92,599.24,596.41,596.96,17499.0,596.4234,597.7401,594.9172,595.4658,17499.0
2025-04-15 09:30:00,596.83,599.35,596.83,598.65,4794.0,595.3361,597.8498,595.3361,597.1516,4794.0
2025-04-15 09:40:00,602.58,603.65,601.3,603.65,7825.0,601.0717,602.1391,599.7949,602.1391,7825.0
2025-04-15 09:50:00,603.22,606.49,603.18,603.4,8534.0,601.7101,604.972,601.6702,601.8897,8534.0
2025-04-15 10:00:00,602.5,605.8,602.0,604.4,10059.0,600.9919,604.2837,600.4932,602.8872,10059.0
2025-04-15 10:10:00,602.59,607.71,602.59,603.37,6413.0,601.0817,606.1889,601.0817,601.8598,6413.0
2025-04-15 10:20:00,601.01,602.5,600.04,601.46,9750.0,599.5057,600.9919,598.5381,599.9545,9750.0
2025-04-15 10:30:00,600.81,601.67,597.32,597.32,9143.0,599.3062,600.164,595.8249,595.8249,9143.0
2025-04-15 10:40:00,597.02,600.63,596.88,599.71,12902.0,595.5257,599.1266,595.386,598.2089,12902.0
2025-04-15 10:50:00,599.86,602.42,599.86,601.97,4348.0,598.3585,600.9121,598.3585,600.4633,4348.0
2025-04-15 11:00:00,603.57,604.84,602.0,602.18,5107.0,602.0593,603.3261,600.4932,600.6727,5107.0
2025-04-15 11:10:00,602.18,603.47,601.04,603.17,2547.0,600.6727,601.9595,599.5356,601.6603,2547.0
2025-04-15 11:20:00,602.35,602.35,600.68,600.68,1660.0,600.8423,600.8423,599.1765,599.1765,1660.0
2025-04-15 11:30:00,600.99,600.99,600.04,600.39,614.0,599.4857,599.4857,598.5381,598.8872,614.0
2025-04-15 11:40:00,600.92,600.92,600.17,600.4,607.0,599.4159,599.4159,598.6678,598.8972,607.0
2025-04-15 11:50:00,599.91,601.01,599.91,600.36,1711.0,598.4084,599.5057,598.4084,598.8573,1711.0
2025-04-15 12:00:00,601.47,603.1,600.42,600.43,1445.0,599.9645,601.5904,598.9171,598.9271,1445.0
2025-04-15 12:10:00,601.51,601.51,599.81,601.45,1094.0,600.0044,600.0044,598.3087,599.9446,1094.0
2025-04-15 12:20:00,601.45,603.54,601.24,601.78,1567.0,599.9446,602.0293,599.7351,600.2737,1567.0
2025-04-15 12:30:00,601.78,602.42,600.78,600.78,1572.0,600.2737,600.9121,599.2762,599.2762,1572.0
2025-04-15 12:40:00,599.85,601.14,598.35,600.3,4963.0,598.3486,599.6353,596.8523,598.7974,4963.0
2025-04-15 12:50:00,599.5,599.5,597.5,597.5,2490.0,597.9994,597.9994,596.0045,596.0045,2490.0
2025-04-15 13:00:00,598.39,600.0,597.49,599.27,6631.0,596.8922,598.4982,595.9945,597.77,6631.0
2025-04-15 13:10:00,598.17,598.17,596.12,597.37,1802.0,596.6728,596.6728,594.6279,595.8748,1802.0
2025-04-15 13:20:00,597.32,597.68,595.0,595.63,5693.0,595.8249,596.184,593.5107,594.1391,5693.0
2025-04-15 13:30:00,596.48,598.01,595.0,598.0,3961.0,594.987,596.5132,593.5107,596.5032,3961.0
2025-04-15 13:40:00,598.31,599.33,597.93,598.07,3209.0,596.8124,597.8299,596.4334,596.573,3209.0
2025-04-15 13:50:00,597.99,597.99,595.24,596.0,1923.0,596.4932,596.4932,593.7501,594.5082,1923.0
2025-04-15 14:00:00,596.95,598.51,596.94,598.21,5407.0,595.4558,597.0119,595.4459,596.7127,5407.0
2025-04-15 14:10:00,597.98,598.97,596.89,597.4,1750.0,596.4833,597.4708,595.396,595.9047,1750.0
2025-04-15 14:20:00,595.51,597.23,595.51,596.67,892.0,594.0194,595.7351,594.0194,595.1765,892.0
2025-04-15 14:30:00,597.56,599.06,597.56,598.49,1500.0,596.0643,597.5605,596.0643,596.992,1500.0
2025-04-15 14:40:00,598.49,600.08,598.48,599.94,7214.0,596.992,598.578,596.982,598.4383,7214.0
2025-04-15 14:50:00,600.1,601.26,599.46,601.22,3166.0,598.5979,599.755,597.9595,599.7151,3166.0
2025-04-15 15:00:00,600.65,600.71,599.14,599.5,1972.0,599.1466,599.2064,597.6403,597.9994,1972.0
2025-04-15 15:10:00,600.04,600.34,599.64,600.19,1444.0,598.5381,598.8373,598.1391,598.6877,1444.0
2025-04-15 15:20:00,600.2,600.59,598.1,599.21,21023.0,598.6977,599.0867,596.603,597.7102,21023.0
2025-04-15 15:30:00,599.54,601.33,598.81,599.32,11685.0,598.0393,599.8249,597.3112,597.8199,11685.0
2025-04-15 15:40:00,598.81,599.33,596.5,598.03,5493.0,597.3112,597.8299,595.007,596.5331,5493.0
2025-04-15 15:50:00,598.03,600.23,596.83,597.19,28866.0,596.5331,598.7276,595.3361,595.6952,28866.0
2025-04-16 09:30:00,593.91,599.47,591.5,598.62,9565.0,592.4234,597.9695,590.0195,597.1217,9565.0
2025-04-16 09:40:00,595.82,599.17,593.46,595.79,5429.0,594.3287,597.6703,591.9746,594.2987,5429.0
2025-04-16 09:50:00,594.3,595.59,590.03,593.63,3063.0,592.8125,594.0992,588.5532,592.1441,3063.0
2025-04-16 10:00:00,593.32,594.82,592.84,594.82,1154.0,591.8349,593.3312,591.3561,593.3312,1154.0
2025-04-16 10:10:00,596.24,596.24,588.6,590.91,8590.0,594.7476,594.7476,587.1267,589.4309,8590.0
2025-04-16 10:20:00,590.0,592.77,590.0,590.74,6926.0,588.5232,591.2863,588.5232,589.2614,6926.0
2025-04-16 10:30:00,592.41,593.44,590.51,591.13,1768.0,590.9272,591.9546,589.0319,589.6504,1768.0
2025-04-16 10:40:00,591.74,593.19,591.63,592.35,2637.0,590.2589,591.7052,590.1491,590.8673,2637.0
2025-04-16 10:50:00,592.15,592.94,591.51,592.32,3465.0,590.6678,591.4559,590.0294,590.8374,3465.0
2025-04-16 11:00:00,593.51,594.03,592.31,594.03,2649.0,592.0244,592.5431,590.8274,592.5431,2649.0
2025-04-16 11:10:00,594.7,595.2,593.81,594.92,1570.0,593.2115,593.7102,592.3237,593.4309,1570.0
2025-04-16 11:20:00,595.34,597.87,595.25,597.67,1298.0,593.8499,596.3735,593.7601,596.174,1298.0
2025-04-16 11:30:00,596.63,598.02,596.63,597.48,997.0,595.1366,596.5232,595.1366,595.9845,997.0
2025-04-16 11:40:00,597.34,597.35,594.5,594.62,1250.0,595.8449,595.8548,593.012,593.1317,1250.0
2025-04-16 11:50:00,593.79,594.47,592.27,592.27,1200.0,592.3037,592.982,590.7875,590.7875,1200.0
2025-04-16 12:00:00,593.1,593.24,590.5,592.61,1778.0,591.6155,591.7551,589.022,591.1267,1778.0
2025-04-16 12:10:00,593.44,593.44,592.44,592.44,740.0,591.9546,591.9546,590.9571,590.9571,740.0
2025-04-16 12:20:00,592.93,593.68,592.92,592.97,708.0,591.4459,592.194,591.4359,591.4858,708.0
2025-04-16 12:30:00,593.06,593.89,593.05,593.09,700.0,591.5756,592.4035,591.5656,591.6055,700.0
2025-04-16 12:40:00,592.05,593.69,591.22,591.82,1713.0,590.5681,592.204,589.7402,590.3387,1713.0
2025-04-16 12:50:00,591.51,592.45,591.15,591.9,3201.0,590.0294,590.9671,589.6703,590.4185,3201.0
2025-04-16 13:00:00,591.99,593.47,591.38,592.67,1426.0,590.5082,591.9845,589.8998,591.1865,1426.0
2025-04-16 13:10:00,592.63,594.99,592.4,594.99,2993.0,591.1466,593.5007,590.9172,593.5007,2993.0
2025-04-16 13:20:00,594.81,595.76,594.22,595.0,8963.0,593.3212,594.2688,592.7327,593.5107,8963.0
2025-04-16 13:30:00,593.8,594.56,591.02,591.02,13495.0,592.3137,593.0718,589.5407,589.5407,13495.0
2025-04-16 13:40:00,590.89,590.9,584.15,584.55,9524.0,589.411,589.421,582.6879,583.0869,9524.0
2025-04-16 13:50:00,584.4,585.58,581.43,582.2,20450.0,582.9372,584.1143,579.9747,580.7427,20450.0
2025-04-16 14:00:00,582.29,584.82,582.29,583.86,4035.0,580.8325,583.3562,580.8325,582.3986,4035.0
2025-04-16 14:10:00,585.13,585.14,581.88,582.18,24144.0,583.6654,583.6754,580.4236,580.7228,24144.0
2025-04-16 14:20:00,582.09,584.16,581.85,583.39,17846.0,580.633,582.6978,580.3936,581.9298,17846.0
2025-04-16 14:30:00,583.41,584.49,578.85,579.98,8593.0,581.9497,583.027,577.4011,578.5283,8593.0
2025-04-16 14:40:00,579.47,581.61,579.2,579.21,6896.0,578.0196,580.1542,577.7503,577.7602,6896.0
2025-04-16 14:50:00,579.5,579.53,577.39,577.41,6231.0,578.0495,578.0794,575.9448,575.9647,6231.0
2025-04-16 15:00:00,578.23,578.9,576.85,577.32,2821.0,576.7827,577.451,575.4061,575.875,2821.0
2025-04-16 15:10:00,576.7,578.14,575.51,576.85,2462.0,575.2565,576.6929,574.0695,575.4061,2462.0
2025-04-16 15:20:00,576.23,577.87,576.18,577.53,3998.0,574.7877,576.4236,574.7378,576.0844,3998.0
2025-04-16 15:30:00,578.03,579.97,577.5,579.21,9204.0,576.5832,578.5183,576.0545,577.7602,9204.0
2025-04-16 15:40:00,578.83,583.36,578.82,583.04,9018.0,577.3812,581.8998,577.3712,581.5806,9018.0
2025-04-16 15:50:00,582.07,586.12,582.05,585.02,23214.0,580.6131,584.6529,580.5931,583.5557,23214.0
2025-04-17 09:30:00,586.88,592.15,586.88,589.17,20613.0,585.411,590.6678,585.411,587.6953,20613.0
2025-04-17 09:40:00,588.36,594.0,588.36,592.0,3220.0,586.8873,592.5132,586.8873,590.5182,3220.0
2025-04-17 09:50:00,592.03,594.96,591.27,591.27,3115.0,590.5481,593.4708,589.79,589.79,3115.0
2025-04-17 10:00:00,592.5,594.39,591.13,591.72,8558.0,591.017,592.9022,589.6504,590.2389,8558.0
2025-04-17 10:10:00,592.79,592.79,589.25,589.25,1363.0,591.3062,591.3062,587.7751,587.7751,1363.0
2025-04-17 10:20:00,588.74,588.74,586.79,587.21,1920.0,587.2664,587.2664,585.3213,585.7402,1920.0
2025-04-17 10:30:00,587.21,587.95,586.12,586.26,2011.0,585.7402,586.4784,584.6529,584.7926,2011.0
2025-04-17 10:40:00,587.16,589.27,587.16,588.22,1844.0,585.6903,587.7951,585.6903,586.7477,1844.0
2025-04-17 10:50:00,588.27,588.92,585.25,585.76,2614.0,586.7976,587.4459,583.7851,584.2938,2614.0
2025-04-17 11:00:00,586.87,590.32,586.79,590.29,5120.0,585.4011,588.8424,585.3213,588.8125,5120.0
2025-04-17 11:10:00,589.88,591.52,589.24,591.52,3239.0,588.4035,590.0394,587.7651,590.0394,3239.0
2025-04-17 11:20:00,590.4,590.58,588.27,588.72,1589.0,588.9222,589.1018,586.7976,587.2464,1589.0
2025-04-17 11:30:00,588.71,590.32,588.36,590.19,5973.0,587.2365,588.8424,586.8873,588.7128,5973.0
2025-04-17 11:40:00,590.3,590.79,589.16,590.23,2236.0,588.8225,589.3112,587.6853,588.7527,2236.0
2025-04-17 11:50:00,590.23,591.49,589.68,589.68,1329.0,588.7527,590.0095,588.204,588.204,1329.0
2025-04-17 12:00:00,590.08,591.37,589.32,590.27,1100.0,588.603,589.8898,587.8449,588.7926,1100.0
2025-04-17 12:10:00,589.62,589.66,588.02,589.49,902.0,588.1442,588.1841,586.5482,588.0145,902.0
2025-04-17 12:20:00,591.31,591.72,591.3,591.72,1000.0,589.8299,590.2389,589.82,590.2389,1000.0
2025-04-17 12:30:00,591.72,593.27,591.25,591.26,1528.0,590.2389,591.785,589.7701,589.7801,1528.0
2025-04-17 12:40:00,591.73,592.95,590.2,592.62,1900.0,590.2489,591.4658,588.7227,591.1367,1900.0
2025-04-17 12:50:00,593.6,594.5,592.62,594.05,1984.0,592.1142,593.012,591.1367,592.5631,1984.0
2025-04-17 13:00:00,594.02,594.83,592.43,592.79,2066.0,592.5332,593.3411,590.9471,591.3062,2066.0
2025-04-17 13:10:00,593.02,593.14,591.0,591.09,2480.0,591.5357,591.6554,589.5207,589.6105,2480.0
2025-04-17 13:20:00,590.69,591.21,589.63,590.45,2496.0,589.2115,589.7302,588.1542,588.9721,2496.0
2025-04-17 13:30:00,591.02,592.6,591.02,592.6,1900.0,589.5407,591.1167,589.5407,591.1167,1900.0
2025-04-17 13:40:00,592.06,594.44,591.11,592.86,1344.0,590.5781,592.9521,589.6304,591.3761,1344.0
2025-04-17 13:50:00,593.99,595.0,593.09,593.11,1582.0,592.5032,593.5107,591.6055,591.6254,1582.0
2025-04-17 14:00:00,592.1,594.99,592.1,594.99,901.0,590.618,593.5007,590.618,593.5007,901.0
2025-04-17 14:10:00,594.2,594.35,593.46,593.92,1909.0,592.7127,592.8623,591.9746,592.4334,1909.0
2025-04-17 14:20:00,594.85,595.38,593.01,593.85,2903.0,593.3611,593.8898,591.5257,592.3636,2903.0
2025-04-17 14:30:00,593.55,596.12,593.55,595.9,4372.0,592.0643,594.6279,592.0643,594.4085,4372.0
2025-04-17 14:40:00,595.32,597.77,594.69,596.13,4362.0,593.8299,596.2738,593.2015,594.6379,4362.0
2025-04-17 14:50:00,595.68,596.44,594.15,594.15,2139.0,594.189,594.9471,592.6628,592.6628,2139.0
2025-04-17 15:00:00,593.16,593.97,593.16,593.83,3079.0,591.6753,592.4833,591.6753,592.3436,3079.0
2025-04-17 15:10:00,593.56,593.57,591.68,593.26,3600.0,592.0743,592.0843,590.199,591.7751,3600.0
2025-04-17 15:20:00,593.29,593.86,591.77,593.86,3062.0,591.805,592.3736,590.2888,592.3736,3062.0
2025-04-17 15:30:00,592.46,593.56,592.22,592.56,2301.0,590.9771,592.0743,590.7377,591.0768,2301.0
2025-04-17 15:40:00,592.02,592.16,590.48,590.75,4515.0,590.5382,590.6778,589.002,589.2713,4515.0
2025-04-17 15:50:00,590.25,592.91,589.17,590.96,13255.0,588.7726,591.4259,587.6953,589.4808,13255.0
2025-04-21 09:30:00,583.63,588.34,582.01,587.11,6144.0,582.1692,586.8674,580.5532,585.6405,6144.0
2025-04-21 09:40:00,585.2,587.11,583.24,584.95,4121.0,583.7352,585.6405,581.7801,583.4859,4121.0
2025-04-21 09:50:00,583.21,583.21,578.8,578.8,1534.0,581.7502,581.7502,577.3513,577.3513,1534.0
2025-04-21 10:00:00,578.85,581.4,575.91,578.53,12375.0,577.4011,579.9448,574.4685,577.0819,12375.0
2025-04-21 10:10:00,580.13,580.13,573.86,574.85,7832.0,578.6779,578.6779,572.4236,573.4111,7832.0
2025-04-21 10:20:00,575.31,576.07,573.02,573.02,4712.0,573.87,574.6281,571.5857,571.5857,4712.0
2025-04-21 10:30:00,573.16,574.43,572.0,574.43,2321.0,571.7254,572.9922,570.5683,572.9922,2321.0
2025-04-21 10:40:00,574.79,575.0,571.51,571.51,1982.0,573.3513,573.5608,570.0795,570.0795,1982.0
2025-04-21 10:50:00,571.0,572.0,570.01,570.01,2626.0,569.5708,570.5683,568.5833,568.5833,2626.0
2025-04-21 11:00:00,570.59,571.27,569.08,569.98,3634.0,569.1618,569.8401,567.6556,568.5533,3634.0
2025-04-21 11:10:00,569.98,570.98,568.27,569.26,1799.0,568.5533,569.5508,566.8476,567.8351,1799.0
2025-04-21 11:20:00,569.31,569.31,567.55,568.47,13083.0,567.885,567.885,566.1294,567.0471,13083.0
2025-04-21 11:30:00,568.28,568.58,566.11,566.32,3954.0,566.8576,567.1568,564.693,564.9025,3954.0
2025-04-21 11:40:00,567.7,567.7,563.32,564.06,1400.0,566.279,566.279,561.91,562.6482,1400.0
2025-04-21 11:50:00,564.1,564.59,563.03,564.59,7982.0,562.6881,563.1768,561.6207,563.1768,7982.0
2025-04-21 12:00:00,564.93,566.64,564.03,566.64,4943.0,563.516,565.2217,562.6182,565.2217,4943.0
2025-04-21 12:10:00,566.2,567.43,565.8,565.8,2140.0,564.7828,566.0097,564.3838,564.3838,2140.0
2025-04-21 12:20:00,567.69,567.69,566.44,566.59,1945.0,566.2691,566.2691,565.0222,565.1718,1945.0
2025-04-21 12:30:00,567.76,569.43,567.76,569.42,2729.0,566.3389,568.0047,566.3389,567.9947,2729.0
2025-04-21 12:40:00,569.54,569.62,568.28,568.28,1108.0,568.1144,568.1942,566.8576,566.8576,1108.0
2025-04-21 12:50:00,568.43,568.43,567.13,567.47,949.0,567.0072,567.0072,565.7105,566.0496,949.0
2025-04-21 13:00:00,566.0,566.0,563.76,563.76,2107.0,564.5833,564.5833,562.3489,562.3489,2107.0
2025-04-21 13:10:00,563.91,564.56,563.69,564.33,3084.0,562.4985,563.1469,562.2791,562.9175,3084.0
2025-04-21 13:20:00,564.58,564.62,562.0,564.62,5158.0,563.1669,563.2068,560.5933,563.2068,5158.0
2025-04-21 13:30:00,564.31,565.63,563.99,564.64,6970.0,562.8975,564.2142,562.5783,563.2267,6970.0
2025-04-21 13:40:00,565.44,565.59,562.99,563.98,7620.0,564.0247,564.1743,561.5808,562.5684,7620.0
2025-04-21 13:50:00,563.98,564.85,563.46,563.85,2495.0,562.5684,563.4362,562.0497,562.4387,2495.0
2025-04-21 14:00:00,563.17,564.85,563.17,563.97,1731.0,561.7604,563.4362,561.7604,562.5584,1731.0
2025-04-21 14:10:00,563.81,565.46,563.8,565.46,1910.0,562.3988,564.0446,562.3888,564.0446,1910.0
2025-04-21 14:20:00,565.13,565.93,564.56,565.87,1570.0,563.7155,564.5135,563.1469,564.4536,1570.0
2025-04-21 14:30:00,566.16,567.23,566.16,566.84,1001.0,564.7429,565.8102,564.7429,565.4212,1001.0
2025-04-21 14:40:00,566.06,566.98,565.3,565.48,2093.0,564.6431,565.5608,563.8851,564.0646,2093.0
2025-04-21 14:50:00,565.98,566.18,564.81,565.59,3053.0,564.5633,564.7628,563.3963,564.1743,3053.0
2025-04-21 15:00:00,565.49,568.21,565.49,567.62,3407.0,564.0746,566.7878,564.0746,566.1992,3407.0
2025-04-21 15:10:00,567.18,568.43,566.26,567.07,3332.0,565.7603,567.0072,564.8426,565.6506,3332.0
2025-04-21 15:20:00,567.02,567.17,565.93,566.0,3065.0,565.6007,565.7504,564.5135,564.5833,3065.0
2025-04-21 15:30:00,566.47,570.43,566.47,568.1,3495.0,565.0521,569.0022,565.0521,566.678,3495.0
2025-04-21 15:40:00,568.1,569.47,567.8,569.47,4977.0,566.678,568.0446,566.3788,568.0446,4977.0
2025-04-21 15:50:00,568.81,571.84,568.03,570.57,21626.0,567.3863,570.4087,566.6082,569.1419,21626.0
2025-04-22 09:30:00,575.51,578.0,570.63,574.44,19572.0,574.0695,576.5533,569.2017,573.0022,19572.0
2025-04-22 09:40:00,573.42,574.66,571.76,572.49,5179.0,571.9847,573.2216,570.3289,571.0571,5179.0
2025-04-22 09:50:00,573.35,573.35,563.28,565.02,23391.0,571.9149,571.9149,561.8701,563.6058,23391.0
2025-04-22 10:00:00,564.66,566.59,564.29,566.59,7046.0,563.2467,565.1718,562.8776,565.1718,7046.0
2025-04-22 10:10:00,566.74,566.85,564.86,565.34,7570.0,565.3214,565.4312,563.4462,563.925,7570.0
2025-04-22 10:20:00,564.76,565.87,558.06,559.4,20626.0,563.3464,564.4536,556.6632,557.9998,20626.0
2025-04-22 10:30:00,559.16,562.73,557.05,562.56,15377.0,557.7604,561.3215,555.6557,561.1519,15377.0
2025-04-22 10:40:00,562.18,565.29,562.17,564.8,15738.0,560.7729,563.8751,560.7629,563.3863,15738.0
2025-04-22 10:50:00,563.84,566.82,563.61,565.9,8842.0,562.4287,565.4012,562.1993,564.4835,8842.0
2025-04-22 11:00:00,565.9,569.51,565.69,569.26,9916.0,564.4835,568.0845,564.2741,567.8351,9916.0
2025-04-22 11:10:00,569.34,573.18,569.31,572.08,6819.0,567.9149,571.7453,567.885,570.6481,6819.0
2025-04-22 11:20:00,571.98,573.39,569.97,569.97,6266.0,570.5483,571.9548,568.5434,568.5434,6266.0
2025-04-22 11:30:00,570.17,571.2,568.84,569.35,2264.0,568.7429,569.7703,567.4162,567.9249,2264.0
2025-04-22 11:40:00,570.21,570.42,568.2,568.96,2330.0,568.7828,568.9922,566.7778,567.5359,2330.0
2025-04-22 11:50:00,569.26,571.03,568.96,571.03,6260.0,567.8351,569.6007,567.5359,569.6007,6260.0
2025-04-22 12:00:00,571.17,576.24,570.65,574.68,11089.0,569.7404,574.7977,569.2217,573.2416,11089.0
2025-04-22 12:10:00,576.52,577.5,576.48,577.25,815.0,575.077,576.0545,575.0371,575.8051,815.0
2025-04-22 12:20:00,577.7,579.42,577.63,578.46,2727.0,576.254,577.9697,576.1842,577.0121,2727.0
2025-04-22 12:30:00,577.97,578.4,576.57,576.86,11321.0,576.5233,576.9523,575.1268,575.4161,11321.0
2025-04-22 12:40:00,576.82,576.84,574.07,574.81,6292.0,575.3762,575.3962,572.6331,573.3712,6292.0
2025-04-22 12:50:00,574.06,574.61,573.51,573.79,3014.0,572.6231,573.1717,572.0745,572.3538,3014.0
2025-04-22 13:00:00,573.72,575.81,573.72,575.52,4136.0,572.284,574.3687,572.284,574.0795,4136.0
2025-04-22 13:10:00,575.32,575.32,570.43,573.02,6195.0,573.88,573.88,569.0022,571.5857,6195.0
2025-04-22 13:20:00,572.42,572.42,569.17,569.9,4864.0,570.9872,570.9872,567.7454,568.4735,4864.0
2025-04-22 13:30:00,569.18,571.06,568.22,571.06,7149.0,567.7553,569.6306,566.7977,569.6306,7149.0
2025-04-22 13:40:00,571.06,571.24,569.79,570.5,2105.0,569.6306,569.8102,568.3638,569.072,2105.0
2025-04-22 13:50:00,570.42,571.62,569.75,570.19,4360.0,568.9922,570.1892,568.3239,568.7628,4360.0
2025-04-22 14:00:00,570.17,573.74,569.48,573.35,4170.0,568.7429,572.3039,568.0546,571.9149,4170.0
2025-04-22 14:10:00,572.87,574.44,572.87,573.76,4604.0,571.4361,573.0022,571.4361,572.3239,4604.0
2025-04-22 14:20:00,574.04,575.78,574.03,575.02,3472.0,572.6032,574.3388,572.5932,573.5807,3472.0
2025-04-22 14:30:00,575.51,575.96,574.92,575.42,4222.0,574.0695,574.5184,573.481,573.9797,4222.0
2025-04-22 14:40:00,575.54,576.16,574.42,575.85,6319.0,574.0994,574.7179,572.9822,574.4086,6319.0
2025-04-22 14:50:00,576.67,577.59,576.53,577.55,2231.0,575.2266,576.1443,575.0869,576.1044,2231.0
2025-04-22 15:00:00,576.97,576.97,576.31,576.46,1773.0,575.5258,575.5258,574.8675,575.0171,1773.0
2025-04-22 15:10:00,575.29,575.59,573.05,573.58,3027.0,573.85,574.1493,571.6157,572.1443,3027.0
2025-04-22 15:20:00,573.86,574.77,573.22,573.53,7146.0,572.4236,573.3313,571.7852,572.0945,7146.0
2025-04-22 15:30:00,573.41,573.9,571.95,572.33,8518.0,571.9748,572.4635,570.5184,570.8975,8518.0
2025-04-22 15:40:00,572.18,575.07,572.18,574.57,10916.0,570.7478,573.6306,570.7478,573.1318,10916.0
2025-04-22 15:50:00,573.66,574.76,571.98,574.27,39091.0,572.2241,573.3214,570.5483,572.8326,39091.0
2025-04-23 09:30:00,601.37,610.7,600.86,610.7,27784.0,599.8648,609.1714,599.356,609.1714,27784.0
2025-04-23 09:40:00,606.96,614.85,606.96,612.54,23855.0,605.4408,613.311,605.4408,611.0068,23855.0
2025-04-23 09:50:00,613.95,614.91,610.14,610.38,18861.0,612.4133,613.3709,608.6128,608.8522,18861.0
2025-04-23 10:00:00,611.55,613.05,608.48,609.37,9414.0,610.0193,611.5155,606.957,607.8447,9414.0
2025-04-23 10:10:00,609.17,610.3,605.93,607.24,13522.0,607.6452,608.7724,604.4134,605.7201,13522.0
2025-04-23 10:20:00,605.92,609.45,605.09,609.45,9070.0,604.4034,607.9245,603.5755,607.9245,9070.0
2025-04-23 10:30:00,608.84,609.6,607.26,607.64,2754.0,607.3161,608.0742,605.74,606.1191,2754.0
2025-04-23 10:40:00,608.34,608.52,606.49,607.73,9898.0,606.8173,606.9969,604.972,606.2088,9898.0
2025-04-23 10:50:00,607.18,608.43,606.76,607.38,5262.0,605.6602,606.9071,605.2413,605.8597,5262.0
2025-04-23 11:00:00,605.0,608.32,603.35,607.14,5200.0,603.4857,606.7974,601.8398,605.6203,5200.0
2025-04-23 11:10:00,606.23,607.44,605.8,606.32,2010.0,604.7126,605.9196,604.2837,604.8024,2010.0
2025-04-23 11:20:00,605.53,606.04,602.34,603.26,2763.0,604.0144,604.5231,600.8323,601.75,2763.0
2025-04-23 11:30:00,603.3,603.39,599.07,601.13,5320.0,601.7899,601.8797,597.5705,599.6254,5320.0
2025-04-23 11:40:00,602.0,602.1,598.16,598.16,7723.0,600.4932,600.5929,596.6628,596.6628,7723.0
2025-04-23 11:50:00,598.75,599.0,598.43,598.49,916.0,597.2513,597.5007,596.9321,596.992,916.0
2025-04-23 12:00:00,598.49,598.49,593.93,593.95,1568.0,596.992,596.992,592.4434,592.4633,1568.0
2025-04-23 12:10:00,595.36,595.71,593.7,593.7,1667.0,593.8698,594.2189,592.214,592.214,1667.0
2025-04-23 12:20:00,592.12,593.7,590.96,592.86,3026.0,590.6379,592.214,589.4808,591.3761,3026.0
2025-04-23 12:30:00,594.51,596.74,593.99,596.11,3738.0,593.0219,595.2464,592.5032,594.6179,3738.0
2025-04-23 12:40:00,595.62,596.29,592.76,593.36,3954.0,594.1292,594.7975,591.2763,591.8748,3954.0
2025-04-23 12:50:00,594.1,596.73,593.46,595.62,6399.0,592.613,595.2364,591.9746,594.1292,6399.0
2025-04-23 13:00:00,595.5,599.96,593.63,599.96,6073.0,594.0095,598.4583,592.1441,598.4583,6073.0
2025-04-23 13:10:00,598.21,600.45,597.58,598.84,6701.0,596.7127,598.9471,596.0843,597.3411,6701.0
2025-04-23 13:20:00,598.97,599.03,596.81,596.81,3495.0,597.4708,597.5306,595.3162,595.3162,3495.0
2025-04-23 13:30:00,597.15,597.34,593.38,593.38,3643.0,595.6553,595.8449,591.8948,591.8948,3643.0
2025-04-23 13:40:00,594.0,594.83,593.72,593.73,2178.0,592.5132,593.3411,592.2339,592.2439,2178.0
2025-04-23 13:50:00,593.17,596.49,593.14,595.32,5031.0,591.6853,594.997,591.6554,593.8299,5031.0
2025-04-23 14:00:00,596.72,596.72,594.35,595.04,1926.0,595.2264,595.2264,592.8623,593.5506,1926.0
2025-04-23 14:10:00,595.17,596.06,593.36,594.71,11207.0,593.6803,594.5681,591.8748,593.2214,11207.0
2025-04-23 14:20:00,595.41,596.13,592.57,593.39,7201.0,593.9197,594.6379,591.0868,591.9047,7201.0
2025-04-23 14:30:00,593.39,595.03,592.0,592.97,6407.0,591.9047,593.5406,590.5182,591.4858,6407.0
2025-04-23 14:40:00,592.03,593.2,590.97,592.98,3768.0,590.5481,591.7152,589.4908,591.4958,3768.0
2025-04-23 14:50:00,593.11,593.11,591.05,591.18,2668.0,591.6254,591.6254,589.5706,589.7003,2668.0
2025-04-23 15:00:00,591.96,593.56,591.88,592.79,4156.0,590.4783,592.0743,590.3985,591.3062,4156.0
2025-04-23 15:10:00,592.77,593.26,591.04,591.43,8266.0,591.2863,591.7751,589.5606,589.9496,8266.0
2025-04-23 15:20:00,591.19,591.92,589.13,590.25,12060.0,589.7102,590.4384,587.6554,588.7726,12060.0
2025-04-23 15:30:00,590.75,591.73,589.22,589.35,21693.0,589.2713,590.2489,587.7452,587.8749,21693.0
2025-04-23 15:40:00,588.84,591.03,588.55,591.03,11367.0,587.3661,589.5506,587.0769,589.5506,11367.0
2025-04-23 15:50:00,590.52,593.63,588.35,588.5,38282.0,589.0419,592.1441,586.8774,587.027,38282.0
2025-04-24 09:30:00,613.96,622.16,605.43,619.96,42394.0,612.4233,620.6027,603.9146,618.4082,42394.0
2025-04-24 09:40:00,622.44,626.37,618.14,623.64,18466.0,620.882,624.8022,616.5928,622.079,18466.0
2025-04-24 09:50:00,622.79,627.02,620.12,623.43,17007.0,621.2312,625.4506,618.5678,621.8696,17007.0
2025-04-24 10:00:00,623.43,627.99,622.73,624.59,55766.0,621.8696,626.4181,621.1713,623.0266,55766.0
2025-04-24 10:10:00,624.34,628.0,624.34,627.86,7940.0,622.7773,626.4281,622.7773,626.2885,7940.0
2025-04-24 10:20:00,629.41,634.27,629.41,631.65,6326.0,627.8346,632.6824,627.8346,630.069,6326.0
2025-04-24 10:30:00,632.1,632.1,628.04,629.0,7482.0,630.5178,630.5178,626.468,627.4256,7482.0
2025-04-24 10:40:00,630.95,631.6,626.33,631.13,14101.0,629.3707,630.0191,624.7623,629.5503,14101.0
2025-04-24 10:50:00,631.13,637.65,629.56,637.65,14256.0,629.5503,636.054,627.9842,636.054,14256.0
2025-04-24 11:00:00,638.18,639.46,635.41,637.76,17507.0,636.5826,637.8594,633.8196,636.1637,17507.0
2025-04-24 11:10:00,637.86,639.88,636.06,639.01,6907.0,636.2634,638.2784,634.4679,637.4106,6907.0
2025-04-24 11:20:00,638.83,642.44,637.71,640.62,23759.0,637.231,640.832,636.1138,639.0165,23759.0
2025-04-24 11:30:00,640.62,642.24,638.85,641.49,21317.0,639.0165,640.6325,637.251,639.8843,21317.0
2025-04-24 11:40:00,641.6,641.76,639.29,640.2,12161.0,639.9941,640.1537,637.6899,638.5976,12161.0
2025-04-24 11:50:00,639.8,643.08,637.79,642.05,15034.0,638.1986,641.4704,636.1936,640.4429,15034.0
2025-04-24 12:00:00,641.94,644.08,641.25,642.86,15364.0,640.3332,642.4679,639.6449,641.2509,15364.0
2025-04-24 12:10:00,642.93,645.71,642.01,644.39,18962.0,641.3207,644.0938,640.403,642.7771,18962.0
2025-04-24 12:20:00,644.18,647.23,644.04,645.3,18371.0,642.5676,645.61,642.428,643.6848,18371.0
2025-04-24 12:30:00,645.25,647.5,644.25,647.18,5581.0,643.6349,645.8793,642.6374,645.5601,5581.0
2025-04-24 12:40:00,648.0,648.98,646.23,646.96,12999.0,646.3781,647.3556,644.6125,645.3407,12999.0
2025-04-24 12:50:00,647.08,648.22,646.48,646.84,4284.0,645.4604,646.5975,644.8619,645.221,4284.0
2025-04-24 13:00:00,646.13,649.11,646.13,647.77,5274.0,644.5127,647.4853,644.5127,646.1486,5274.0
2025-04-24 13:10:00,647.78,651.04,647.78,650.41,5883.0,646.1586,649.4104,646.1586,648.782,5883.0
2025-04-24 13:20:00,650.27,654.53,649.71,653.84,43515.0,648.6424,652.8917,648.0838,652.2034,43515.0
2025-04-24 13:30:00,653.96,657.0,653.96,655.93,64805.0,652.3231,655.3555,652.3231,654.2882,64805.0
2025-04-24 13:40:00,655.99,656.18,652.67,653.52,8003.0,654.3481,654.5376,651.0364,651.8842,8003.0
2025-04-24 13:50:00,653.2,653.22,648.05,648.05,16751.0,651.565,651.585,646.4279,646.4279,16751.0
2025-04-24 14:00:00,649.04,652.2,648.79,650.74,5171.0,647.4154,650.5675,647.1661,649.1112,5171.0
2025-04-24 14:10:00,651.0,651.92,650.21,651.08,3392.0,649.3705,650.2882,648.5825,649.4503,3392.0
2025-04-24 14:20:00,650.52,650.52,646.02,646.35,8532.0,648.8917,648.8917,644.403,644.7322,8532.0
2025-04-24 14:30:00,646.35,648.38,646.34,648.2,7502.0,644.7322,646.7571,644.7222,646.5776,7502.0
2025-04-24 14:40:00,647.5,648.2,645.59,647.56,8637.0,645.8793,646.5776,643.9741,645.9392,8637.0
2025-04-24 14:50:00,647.56,648.66,645.62,647.49,18495.0,645.9392,647.0364,644.004,645.8693,18495.0
2025-04-24 15:00:00,647.69,649.18,647.25,647.74,6151.0,646.0688,647.5551,645.6299,646.1187,6151.0
2025-04-24 15:10:00,647.26,650.47,646.86,649.58,5594.0,645.6399,648.8419,645.2409,647.9541,5594.0
2025-04-24 15:20:00,648.88,650.67,648.04,648.04,9036.0,647.2558,649.0414,646.418,646.418,9036.0
2025-04-24 15:30:00,648.28,648.74,645.9,648.74,10564.0,646.6574,647.1162,644.2833,647.1162,10564.0
2025-04-24 15:40:00,648.72,652.79,648.68,651.94,19525.0,647.0962,651.1561,647.0563,650.3082,19525.0
2025-04-24 15:50:00,651.69,651.87,647.19,647.93,64881.0,650.0588,650.2384,645.5701,646.3082,64881.0
2025-04-25 09:30:00,641.06,648.9,641.06,648.89,13463.0,639.4554,647.2758,639.4554,647.2658,13463.0
2025-04-25 09:40:00,644.0,645.65,642.79,643.31,2800.0,642.3881,644.0339,641.1811,641.6998,2800.0
2025-04-25 09:50:00,643.64,643.64,637.25,637.66,5711.0,642.029,642.029,635.655,636.0639,5711.0
2025-04-25 10:00:00,638.34,640.77,636.89,639.59,11647.0,636.7422,639.1661,635.2959,637.9891,11647.0
2025-04-25 10:10:00,640.51,641.02,635.01,635.01,5178.0,638.9068,639.4155,633.4206,633.4206,5178.0
2025-04-25 10:20:00,634.75,634.75,627.06,629.63,20923.0,633.1612,633.1612,625.4905,628.054,20923.0
2025-04-25 10:30:00,627.96,631.72,627.75,630.99,26868.0,626.3882,630.1388,626.1787,629.4106,26868.0
2025-04-25 10:40:00,630.94,634.45,630.77,633.04,11197.0,629.3608,632.862,629.1912,631.4555,11197.0
2025-04-25 10:50:00,634.01,637.0,633.12,635.32,7513.0,632.4231,635.4056,631.5353,633.7298,7513.0
2025-04-25 11:00:00,634.23,634.74,631.84,633.97,7713.0,632.6425,633.1512,630.2585,632.3832,7713.0
2025-04-25 11:10:00,633.67,633.67,631.0,632.24,3525.0,632.0839,632.0839,629.4206,630.6575,3525.0
2025-04-25 11:20:00,632.24,633.67,631.04,633.47,4887.0,630.6575,632.0839,629.4605,631.8844,4887.0
2025-04-25 11:30:00,633.48,634.12,633.34,633.82,4362.0,631.8944,632.5328,631.7547,632.2335,4362.0
2025-04-25 11:40:00,634.89,636.92,634.85,635.04,5676.0,633.3009,635.3258,633.261,633.4505,5676.0
2025-04-25 11:50:00,633.91,635.04,633.39,634.36,1515.0,632.3233,633.4505,631.8046,632.7722,1515.0
2025-04-25 12:00:00,634.36,635.57,634.36,635.57,1253.0,632.7722,633.9792,632.7722,633.9792,1253.0
2025-04-25 12:10:00,634.94,635.82,634.11,635.46,1784.0,633.3507,634.2285,632.5228,633.8694,1784.0
2025-04-25 12:20:00,635.44,636.58,635.26,635.82,1984.0,633.8495,634.9866,633.6699,634.2285,1984.0
2025-04-25 12:30:00,636.25,636.7,635.99,635.99,819.0,634.6575,635.1063,634.3981,634.3981,819.0
2025-04-25 12:40:00,635.76,637.06,634.89,634.89,4800.0,634.1687,635.4654,633.3009,633.3009,4800.0
2025-04-25 12:50:00,636.61,637.33,635.94,636.86,960.0,635.0166,635.7348,634.3482,635.2659,960.0
2025-04-25 13:00:00,637.16,637.8,635.85,637.0,1587.0,635.5652,636.2036,634.2585,635.4056,1587.0
2025-04-25 13:10:00,636.9,639.02,636.9,638.78,2932.0,635.3058,637.4205,635.3058,637.1811,2932.0
2025-04-25 13:20:00,638.35,639.69,638.35,639.69,7155.0,636.7522,638.0889,636.7522,638.0889,7155.0
2025-04-25 13:30:00,639.97,641.2,639.24,639.97,10836.0,638.3682,639.5951,637.64,638.3682,10836.0
2025-04-25 13:40:00,639.88,640.61,637.45,638.19,15655.0,638.2784,639.0065,635.8545,636.5926,15655.0
2025-04-25 13:50:00,638.29,638.29,632.0,634.02,6070.0,636.6924,636.6924,630.4181,632.433,6070.0
2025-04-25 14:00:00,633.64,635.37,633.0,635.37,5618.0,632.054,633.7797,631.4156,633.7797,5618.0
2025-04-25 14:10:00,635.3,635.3,632.55,633.07,2470.0,633.7098,633.7098,630.9667,631.4854,2470.0
2025-04-25 14:20:00,633.07,634.51,633.07,633.92,2740.0,631.4854,632.9218,631.4854,632.3333,2740.0
2025-04-25 14:30:00,634.08,634.46,633.2,633.73,2150.0,632.4929,632.8719,631.6151,632.1438,2150.0
2025-04-25 14:40:00,633.97,634.95,633.63,633.63,6121.0,632.3832,633.3607,632.044,632.044,6121.0
2025-04-25 14:50:00,632.62,633.64,631.33,633.2,4366.0,631.0365,632.054,629.7498,631.6151,4366.0
2025-04-25 15:00:00,632.61,634.79,632.6,633.18,3713.0,631.0266,633.2011,631.0166,631.5951,3713.0
2025-04-25 15:10:00,632.21,633.31,632.15,632.15,3825.0,630.6276,631.7248,630.5677,630.5677,3825.0
2025-04-25 15:20:00,632.78,632.99,631.64,631.64,3500.0,631.1961,631.4056,630.059,630.059,3500.0
2025-04-25 15:30:00,631.32,631.91,628.59,630.66,11296.0,629.7398,630.3283,627.0166,629.0815,11296.0
2025-04-25 15:40:00,630.96,632.37,630.31,631.75,8004.0,629.3807,630.7872,628.7323,630.1687,8004.0
2025-04-25 15:50:00,630.69,635.33,630.63,634.29,38416.0,629.1114,633.7398,629.0515,632.7024,38416.0
2025-04-28 09:30:00,633.74,644.14,633.74,638.86,7677.0,632.1537,642.5277,632.1537,637.2609,7677.0
2025-04-28 09:40:00,641.19,641.97,639.17,640.02,3105.0,639.5851,640.3631,637.5702,638.418,3105.0
2025-04-28 09:50:00,640.03,640.52,637.42,637.42,2040.0,638.428,638.9168,635.8245,635.8245,2040.0
2025-04-28 10:00:00,637.97,639.51,637.67,639.3,2186.0,636.3732,637.9093,636.0739,637.6998,2186.0
2025-04-28 10:10:00,640.47,640.58,639.22,639.92,1417.0,638.8669,638.9766,637.62,638.3183,1417.0
2025-04-28 10:20:00,639.89,640.71,639.56,639.56,2130.0,638.2884,639.1063,637.9592,637.9592,2130.0
2025-04-28 10:30:00,639.42,639.42,637.43,638.04,1539.0,637.8195,637.8195,635.8345,636.443,1539.0
2025-04-28 10:40:00,637.54,637.54,636.41,637.14,1007.0,635.9442,635.9442,634.8171,635.5452,1007.0
2025-04-28 10:50:00,637.27,637.92,636.5,637.37,8812.0,635.6749,636.3233,634.9068,635.7747,8812.0
2025-04-28 11:00:00,635.79,636.87,634.57,634.57,8159.0,634.1986,635.2759,632.9817,632.9817,8159.0
2025-04-28 11:10:00,633.92,634.0,632.52,632.98,2061.0,632.3333,632.4131,630.9368,631.3956,2061.0
2025-04-28 11:20:00,632.17,632.17,628.37,628.37,3100.0,630.5877,630.5877,626.7972,626.7972,3100.0
2025-04-28 11:30:00,627.78,629.98,627.78,629.73,1930.0,626.2087,628.4032,626.2087,628.1538,1930.0
2025-04-28 11:40:00,630.72,631.28,630.1,630.21,1356.0,629.1413,629.6999,628.5229,628.6326,1356.0
2025-04-28 11:50:00,630.92,630.92,630.49,630.49,442.0,629.3408,629.3408,628.9119,628.9119,442.0
2025-04-28 12:00:00,630.71,630.71,627.74,627.74,700.0,629.1313,629.1313,626.1688,626.1688,700.0
2025-04-28 12:10:00,627.63,627.91,626.11,626.82,17864.0,626.059,626.3383,624.5428,625.2511,17864.0
2025-04-28 12:20:00,626.4,627.11,625.48,625.53,3155.0,624.8321,625.5403,623.9144,623.9643,3155.0
2025-04-28 12:30:00,626.52,627.92,626.44,627.17,4471.0,624.9518,626.3483,624.872,625.6002,4471.0
2025-04-28 12:40:00,627.37,628.89,627.25,628.88,1428.0,625.7997,627.3159,625.68,627.3059,1428.0
2025-04-28 12:50:00,628.97,628.97,626.31,626.31,2659.0,627.3957,627.3957,624.7423,624.7423,2659.0
2025-04-28 13:00:00,626.51,626.51,624.34,624.76,1257.0,624.9418,624.9418,622.7773,623.1962,1257.0
2025-04-28 13:10:00,623.44,625.15,623.44,625.14,3216.0,621.8795,623.5852,621.8795,623.5753,3216.0
2025-04-28 13:20:00,624.35,625.77,623.26,623.26,6549.0,622.7872,624.2037,621.7,621.7,6549.0
2025-04-28 13:30:00,623.41,624.25,623.07,623.16,3910.0,621.8496,622.6875,621.5105,621.6002,3910.0
2025-04-28 13:40:00,622.75,623.6,622.73,622.78,3443.0,621.1913,622.0391,621.1713,621.2212,3443.0
2025-04-28 13:50:00,623.27,625.37,623.08,624.46,16459.0,621.71,623.8047,621.5204,622.897,16459.0
2025-04-28 14:00:00,624.42,624.54,624.0,624.11,1052.0,622.8571,622.9768,622.4381,622.5478,1052.0
2025-04-28 14:10:00,623.8,624.28,623.0,624.18,4414.0,622.2386,622.7174,621.4406,622.6177,4414.0
2025-04-28 14:20:00,624.23,624.82,623.51,624.42,19953.0,622.6675,623.2561,621.9494,622.8571,19953.0
2025-04-28 14:30:00,624.31,626.32,624.31,626.28,6378.0,622.7473,624.7523,622.7473,624.7124,6378.0
2025-04-28 14:40:00,626.43,629.38,626.42,628.6,3402.0,624.862,627.8047,624.8521,627.0266,3402.0
2025-04-28 14:50:00,629.06,629.32,628.09,628.09,800.0,627.4855,627.7448,626.5179,626.5179,800.0
2025-04-28 15:00:00,628.02,629.39,628.02,629.17,769.0,626.4481,627.8146,626.4481,627.5952,769.0
2025-04-28 15:10:00,628.93,629.81,628.93,629.51,872.0,627.3558,628.2336,627.3558,627.9343,872.0
2025-04-28 15:20:00,628.92,629.0,627.52,627.96,4179.0,627.3458,627.4256,625.9493,626.3882,4179.0
2025-04-28 15:30:00,628.16,630.17,626.2,629.62,18186.0,626.5877,628.5927,624.6326,628.0441,18186.0
2025-04-28 15:40:00,629.71,631.84,629.41,631.28,5584.0,628.1338,630.2585,627.8346,629.6999,5584.0
2025-04-28 15:50:00,631.46,632.94,628.07,628.23,30551.0,629.8795,631.3557,626.4979,626.6575,30551.0
2025-04-29 09:30:00,628.0,631.65,626.68,629.5,7474.0,626.4281,630.069,625.1114,627.9244,7474.0
2025-04-29 09:40:00,625.65,629.56,625.5,625.55,2828.0,624.084,627.9842,623.9344,623.9842,2828.0
2025-04-29 09:50:00,625.73,627.58,623.62,623.63,1556.0,624.1638,626.0092,622.0591,622.0691,1556.0
2025-04-29 10:00:00,623.84,629.38,623.84,629.02,1517.0,622.2785,627.8047,622.2785,627.4456,1517.0
2025-04-29 10:10:00,629.07,629.07,625.34,626.21,2634.0,627.4954,627.4954,623.7748,624.6426,2634.0
2025-04-29 10:20:00,625.88,625.88,622.61,622.77,2201.0,624.3134,624.3134,621.0516,621.2112,2201.0
2025-04-29 10:30:00,623.66,626.75,623.66,626.22,5777.0,622.099,625.1812,622.099,624.6526,5777.0
2025-04-29 10:40:00,626.78,628.79,626.78,628.74,1454.0,625.2112,627.2161,625.2112,627.1663,1454.0
2025-04-29 10:50:00,628.72,630.32,628.35,629.89,1536.0,627.1463,628.7423,626.7772,628.3134,1536.0
2025-04-29 11:00:00,630.19,631.22,628.89,629.77,1124.0,628.6126,629.6401,627.3159,628.1937,1124.0
2025-04-29 11:10:00,629.0,629.0,626.94,626.94,1030.0,627.4256,627.4256,625.3708,625.3708,1030.0
2025-04-29 11:20:00,627.54,628.48,626.56,627.65,2410.0,625.9693,626.9069,624.9917,626.079,2410.0
2025-04-29 11:30:00,627.65,627.65,624.59,625.07,2367.0,626.079,626.079,623.0266,623.5054,2367.0
2025-04-29 11:40:00,624.04,626.27,623.46,624.87,4091.0,622.478,624.7024,621.8995,623.3059,4091.0
2025-04-29 11:50:00,625.32,625.95,625.32,625.95,1000.0,623.7548,624.3832,623.7548,624.3832,1000.0
2025-04-29 12:00:00,625.17,627.74,624.5,627.74,1450.0,623.6052,626.1688,622.9369,626.1688,1450.0
2025-04-29 12:10:00,627.21,629.14,627.21,628.28,4646.0,625.6401,627.5653,625.6401,626.7074,4646.0
2025-04-29 12:20:00,628.43,628.43,625.68,627.09,8205.0,626.857,626.857,624.1139,625.5204,8205.0
2025-04-29 12:30:00,626.68,628.12,626.67,626.95,5346.0,625.1114,626.5478,625.1014,625.3807,5346.0
2025-04-29 12:40:00,626.44,626.44,623.49,623.49,1200.0,624.872,624.872,621.9294,621.9294,1200.0
2025-04-29 12:50:00,624.19,624.2,621.64,623.74,5739.0,622.6276,622.6376,620.084,622.1788,5739.0
2025-04-29 13:00:00,623.92,624.9,623.85,624.54,2431.0,622.3583,623.3359,622.2885,622.9768,2431.0
2025-04-29 13:10:00,624.03,625.09,623.16,625.09,3870.0,622.468,623.5254,621.6002,623.5254,3870.0
2025-04-29 13:20:00,625.09,626.43,625.08,626.22,2802.0,623.5254,624.862,623.5154,624.6526,2802.0
2025-04-29 13:30:00,626.22,626.99,625.99,626.62,3083.0,624.6526,625.4206,624.4231,625.0516,3083.0
2025-04-29 13:40:00,626.88,628.41,626.88,628.41,4308.0,625.3109,626.8371,625.3109,626.8371,4308.0
2025-04-29 13:50:00,629.1,630.42,628.83,629.42,4887.0,627.5254,628.8421,627.256,627.8446,4887.0
2025-04-29 14:00:00,629.42,630.93,629.15,629.15,2911.0,627.8446,629.3508,627.5752,627.5752,2911.0
2025-04-29 14:10:00,628.96,629.45,628.47,629.09,800.0,627.3857,627.8745,626.8969,627.5154,800.0
2025-04-29 14:20:00,628.59,629.81,627.76,629.81,6071.0,627.0166,628.2336,626.1887,628.2336,6071.0
2025-04-29 14:30:00,629.46,629.6,629.21,629.34,2124.0,627.8845,628.0241,627.6351,627.7648,2124.0
2025-04-29 14:40:00,629.34,629.41,628.83,628.92,1252.0,627.7648,627.8346,627.256,627.3458,1252.0
2025-04-29 14:50:00,628.92,630.37,627.74,630.13,5740.0,627.3458,628.7922,626.1688,628.5528,5740.0
2025-04-29 15:00:00,629.75,630.46,629.68,630.31,2972.0,628.1737,628.882,628.1039,628.7323,2972.0
2025-04-29 15:10:00,629.95,631.07,629.94,630.73,7642.0,628.3732,629.4904,628.3633,629.1513,7642.0
2025-04-29 15:20:00,630.29,631.45,630.06,630.51,3666.0,628.7124,629.8695,628.483,628.9318,3666.0
2025-04-29 15:30:00,630.51,630.51,628.73,629.89,6701.0,628.9318,628.9318,627.1563,628.3134,6701.0
2025-04-29 15:40:00,629.84,630.07,628.39,630.07,8061.0,628.2635,628.4929,626.8171,628.4929,8061.0
2025-04-29 15:50:00,629.76,632.09,629.55,630.17,19028.0,628.1837,630.5079,627.9742,628.5927,19028.0
2025-04-30 09:30:00,619.59,622.08,614.37,617.76,7138.0,618.0392,620.5229,612.8322,616.2137,7138.0
2025-04-30 09:40:00,617.42,617.43,615.01,616.33,2796.0,615.8746,615.8846,613.4706,614.7873,2796.0
2025-04-30 09:50:00,615.95,617.0,611.93,612.0,3740.0,614.4083,615.4556,610.3983,610.4682,3740.0
2025-04-30 10:00:00,614.04,616.19,614.04,615.82,2295.0,612.5031,614.6477,612.5031,614.2786,2295.0
2025-04-30 10:10:00,616.31,618.0,615.48,617.38,2051.0,614.7674,616.4531,613.9394,615.8347,2051.0
2025-04-30 10:20:00,617.7,620.5,616.41,619.82,3316.0,616.1539,618.9469,614.8671,618.2686,3316.0
2025-04-30 10:30:00,620.19,620.76,618.21,618.62,3810.0,618.6377,619.2062,616.6626,617.0716,3810.0
2025-04-30 10:40:00,618.44,620.61,618.01,619.49,3065.0,616.892,619.0566,616.4631,617.9394,3065.0
2025-04-30 10:50:00,618.16,619.79,617.03,618.96,3345.0,616.6127,618.2387,615.4856,617.4107,3345.0
2025-04-30 11:00:00,618.57,621.85,618.57,621.85,1441.0,617.0217,620.2935,617.0217,620.2935,1441.0
2025-04-30 11:10:00,622.72,624.54,622.38,623.11,6773.0,621.1613,622.9768,620.8222,621.5504,6773.0
2025-04-30 11:20:00,622.59,623.07,621.14,621.92,3197.0,621.0317,621.5105,619.5853,620.3633,3197.0
2025-04-30 11:30:00,622.51,623.51,621.22,623.25,4148.0,620.9519,621.9494,619.6651,621.69,4148.0
2025-04-30 11:40:00,622.8,623.83,622.76,623.08,1803.0,621.2411,622.2685,621.2012,621.5204,1803.0
2025-04-30 11:50:00,623.65,624.0,622.8,623.1,3183.0,622.089,622.4381,621.2411,621.5404,3183.0
2025-04-30 12:00:00,624.01,624.63,622.88,623.96,2149.0,622.4481,623.0665,621.3209,622.3982,2149.0
2025-04-30 12:10:00,624.34,624.34,621.74,622.5,2786.0,622.7773,622.7773,620.1838,620.9419,2786.0
2025-04-30 12:20:00,622.49,622.49,620.25,620.25,1600.0,620.9319,620.9319,618.6975,618.6975,1600.0
2025-04-30 12:30:00,620.41,621.97,619.51,621.31,2921.0,618.8571,620.4132,617.9594,619.7549,2921.0
2025-04-30 12:40:00,622.11,622.44,621.75,621.95,1608.0,620.5529,620.882,620.1938,620.3933,1608.0
2025-04-30 12:50:00,621.9,623.51,621.9,623.2,3128.0,620.3434,621.9494,620.3434,621.6401,3128.0
2025-04-30 13:00:00,623.23,623.74,622.1,622.46,3955.0,621.6701,622.1788,620.5429,620.902,3955.0
2025-04-30 13:10:00,622.02,623.23,621.15,623.23,2994.0,620.4631,621.6701,619.5953,621.6701,2994.0
2025-04-30 13:20:00,623.6,624.85,623.18,624.85,2496.0,622.0391,623.286,621.6202,623.286,2496.0
2025-04-30 13:30:00,625.33,626.0,624.9,625.62,3015.0,623.7648,624.4331,623.3359,624.0541,3015.0
2025-04-30 13:40:00,626.24,626.6,626.17,626.25,642.0,624.6725,625.0316,624.6027,624.6825,642.0
2025-04-30 13:50:00,626.76,628.03,626.48,626.48,4048.0,625.1912,626.458,624.9119,624.9119,4048.0
2025-04-30 14:00:00,625.9,627.42,624.58,624.58,5280.0,624.3334,625.8496,623.0167,623.0167,5280.0
2025-04-30 14:10:00,624.92,626.71,624.85,626.71,2203.0,623.3558,625.1413,623.286,625.1413,2203.0
2025-04-30 14:20:00,626.76,627.91,625.9,625.95,3843.0,625.1912,626.3383,624.3334,624.3832,3843.0
2025-04-30 14:30:00,626.71,626.72,622.86,623.58,2342.0,625.1413,625.1513,621.301,622.0192,2342.0
2025-04-30 14:40:00,623.8,625.47,623.72,625.47,2454.0,622.2386,623.9044,622.1588,623.9044,2454.0
2025-04-30 14:50:00,624.75,624.75,623.61,623.61,2260.0,623.1862,623.1862,622.0491,622.0491,2260.0
2025-04-30 15:00:00,623.82,624.86,623.82,623.92,4243.0,622.2586,623.296,622.2586,622.3583,4243.0
2025-04-30 15:10:00,623.58,624.18,623.31,623.62,4146.0,622.0192,622.6177,621.7499,622.0591,4146.0
2025-04-30 15:20:00,623.79,624.98,623.29,624.18,4172.0,622.2286,623.4157,621.7299,622.6177,4172.0
2025-04-30 15:30:00,624.14,625.36,623.73,624.81,5755.0,622.5778,623.7947,622.1688,623.2461,5755.0
2025-04-30 15:40:00,625.11,629.22,624.9,629.22,6074.0,623.5453,627.6451,623.3359,627.6451,6074.0
2025-04-30 15:50:00,629.99,634.09,629.05,631.11,30694.0,628.4131,632.5029,627.4755,629.5303,30694.0
2025-05-01 09:30:00,632.25,640.41,632.25,636.9,12517.0,630.6675,638.807,630.6675,635.3058,12517.0
2025-05-01 09:40:00,641.4,649.5,639.03,649.5,11401.0,639.7946,647.8743,637.4305,647.8743,11401.0
2025-05-01 09:50:00,646.54,652.0,646.54,647.6,13150.0,644.9217,650.368,644.9217,645.9791,13150.0
2025-05-01 10:00:00,651.3,655.49,649.32,650.08,27434.0,649.6698,653.8493,647.6947,648.4528,27434.0
2025-05-01 10:10:00,649.08,651.14,646.54,646.54,5747.0,647.4553,649.5102,644.9217,644.9217,5747.0
2025-05-01 10:20:00,646.58,648.85,645.86,647.44,1996.0,644.9616,647.2259,644.2434,645.8195,1996.0
2025-05-01 10:30:00,647.62,647.62,644.68,646.91,4012.0,645.999,645.999,643.0664,645.2908,4012.0
2025-05-01 10:40:00,647.7,649.13,646.98,649.13,4307.0,646.0788,647.5052,645.3606,647.5052,4307.0
2025-05-01 10:50:00,649.11,650.0,648.22,649.4,5603.0,647.4853,648.373,646.5975,647.7745,5603.0
2025-05-01 11:00:00,649.3,649.99,646.02,646.97,4427.0,647.6748,648.3631,644.403,645.3506,4427.0
2025-05-01 11:10:00,646.49,647.28,645.84,647.08,5928.0,644.8718,645.6599,644.2235,645.4604,5928.0
2025-05-01 11:20:00,647.54,649.73,647.25,649.36,4246.0,645.9192,648.1037,645.6299,647.7346,4246.0
2025-05-01 11:30:00,649.31,649.69,648.41,648.81,2412.0,647.6848,648.0638,646.787,647.186,2412.0
2025-05-01 11:40:00,648.75,649.6,644.6,644.83,2081.0,647.1262,647.974,642.9866,643.216,2081.0
2025-05-01 11:50:00,643.36,643.9,641.42,641.43,6612.0,641.7497,642.2883,639.8145,639.8245,6612.0
2025-05-01 12:00:00,642.48,643.16,641.34,642.23,2341.0,640.8719,641.5502,639.7347,640.6225,2341.0
2025-05-01 12:10:00,642.59,642.59,639.19,640.6,1054.0,640.9816,640.9816,637.5901,638.9966,1054.0
2025-05-01 12:20:00,641.79,641.79,638.56,639.98,2946.0,640.1836,640.1836,636.9617,638.3781,2946.0
2025-05-01 12:30:00,641.73,642.44,641.67,641.93,1291.0,640.1237,640.832,640.0639,640.3232,1291.0
2025-05-01 12:40:00,641.19,642.22,639.41,640.59,3219.0,639.5851,640.6125,637.8096,638.9866,3219.0
2025-05-01 12:50:00,640.76,643.36,640.34,642.13,7625.0,639.1562,641.7497,638.7372,640.5227,7625.0
2025-05-01 13:00:00,641.91,647.17,641.9,644.96,7206.0,640.3033,645.5501,640.2933,643.3457,7206.0
2025-05-01 13:10:00,646.83,647.46,645.32,646.12,6957.0,645.211,645.8394,643.7048,644.5028,6957.0
2025-05-01 13:20:00,646.06,646.46,644.85,646.2,7088.0,644.4429,644.8419,643.2359,644.5826,7088.0
2025-05-01 13:30:00,646.27,646.74,645.2,645.86,6973.0,644.6524,645.1212,643.5851,644.2434,6973.0
2025-05-01 13:40:00,645.3,645.3,642.31,644.15,6540.0,643.6848,643.6848,640.7023,642.5377,6540.0
2025-05-01 13:50:00,644.51,644.65,642.55,642.56,6631.0,642.8968,643.0364,640.9417,640.9517,6631.0
2025-05-01 14:00:00,643.04,646.6,643.04,646.31,4513.0,641.4305,644.9816,641.4305,644.6923,4513.0
2025-05-01 14:10:00,645.88,645.88,643.22,643.23,4327.0,644.2634,644.2634,641.61,641.62,4327.0
2025-05-01 14:20:00,643.3,643.52,641.21,641.81,2602.0,641.6898,641.9093,639.605,640.2035,2602.0
2025-05-01 14:30:00,642.86,643.74,642.32,643.23,2677.0,641.2509,642.1287,640.7123,641.62,2677.0
2025-05-01 14:40:00,644.0,644.68,643.01,643.2,2832.0,642.3881,643.0664,641.4005,641.5901,2832.0
2025-05-01 14:50:00,644.73,645.56,644.18,644.43,2984.0,643.1162,643.9442,642.5676,642.817,2984.0
2025-05-01 15:00:00,644.44,645.91,644.25,645.47,6603.0,642.827,644.2933,642.6374,643.8544,6603.0
2025-05-01 15:10:00,644.47,646.53,644.3,646.24,4132.0,642.8569,644.9117,642.6873,644.6225,4132.0
2025-05-01 15:20:00,646.55,647.88,646.24,647.73,5214.0,644.9317,646.2584,644.6225,646.1087,5214.0
2025-05-01 15:30:00,648.04,648.63,647.43,647.64,4742.0,646.418,647.0065,645.8095,646.019,4742.0
2025-05-01 15:40:00,647.86,647.98,646.59,646.69,5316.0,646.2384,646.3581,644.9716,645.0713,5316.0
2025-05-01 15:50:00,646.21,646.21,640.36,640.81,29527.0,644.5925,644.5925,638.7572,639.206,29527.0
2025-05-02 09:30:00,651.84,658.33,648.82,656.88,9035.0,650.2084,656.6822,647.196,655.2358,9035.0
2025-05-02 09:40:00,656.6,658.2,653.87,657.54,7979.0,654.9565,656.5525,652.2334,655.8942,7979.0
2025-05-02 09:50:00,656.26,658.0,654.74,657.99,25068.0,654.6174,656.353,653.1012,656.343,25068.0
2025-05-02 10:00:00,658.0,661.38,656.86,659.95,15669.0,656.353,659.7246,655.2159,658.2981,15669.0
2025-05-02 10:10:00,660.4,660.4,655.12,659.79,18764.0,658.747,658.747,653.4802,658.1385,18764.0
2025-05-02 10:20:00,659.02,660.04,658.69,660.04,2158.0,657.3705,658.3879,657.0413,658.3879,2158.0
2025-05-02 10:30:00,659.5,661.0,656.23,657.22,5423.0,657.8493,659.3455,654.5875,655.575,5423.0
2025-05-02 10:40:00,658.29,659.79,655.83,658.36,11064.0,656.6423,658.1385,654.1885,656.7121,11064.0
2025-05-02 10:50:00,659.25,660.88,657.5,659.99,5198.0,657.5999,659.2258,655.8543,658.338,5198.0
2025-05-02 11:00:00,659.99,660.8,658.95,658.96,3703.0,658.338,659.146,657.3006,657.3106,3703.0
2025-05-02 11:10:00,660.45,664.12,659.11,662.48,20781.0,658.7969,662.4577,657.4602,660.8218,20781.0
2025-05-02 11:20:00,662.32,662.32,660.06,660.6,18220.0,660.6622,660.6622,658.4079,658.9465,18220.0
2025-05-02 11:30:00,661.0,663.99,661.0,663.8,9870.0,659.3455,662.328,659.3455,662.1385,9870.0
2025-05-02 11:40:00,664.12,665.45,663.63,665.1,2486.0,662.4577,663.7844,661.9689,663.4353,2486.0
2025-05-02 11:50:00,665.1,666.18,662.76,666.09,16000.0,663.4353,664.5125,661.1011,664.4228,16000.0
2025-05-02 12:00:00,666.09,669.0,665.73,669.0,4027.0,664.4228,667.3255,664.0637,667.3255,4027.0
2025-05-02 12:10:00,668.69,670.5,668.69,669.69,4483.0,667.0163,668.8217,667.0163,668.0138,4483.0
2025-05-02 12:20:00,669.23,670.61,668.92,669.11,5130.0,667.5549,668.9315,667.2457,667.4352,5130.0
2025-05-02 12:30:00,669.11,671.0,668.58,669.95,5477.0,667.4352,669.3205,666.9065,668.2731,5477.0
2025-05-02 12:40:00,669.95,671.45,668.93,670.8,6199.0,668.2731,669.7694,667.2557,669.121,6199.0
2025-05-02 12:50:00,670.75,671.02,670.13,670.13,9513.0,669.0711,669.3404,668.4527,668.4527,9513.0
2025-05-02 13:00:00,670.13,670.66,667.32,668.14,7219.0,668.4527,668.9813,665.6497,666.4676,7219.0
2025-05-02 13:10:00,667.63,669.63,667.28,669.63,5951.0,665.9589,667.9539,665.6098,667.9539,5951.0
2025-05-02 13:20:00,668.8,669.84,668.33,668.65,7376.0,667.126,668.1634,666.6572,666.9764,7376.0
2025-05-02 13:30:00,669.19,669.78,668.43,669.47,1766.0,667.515,668.1035,666.7569,667.7943,1766.0
2025-05-02 13:40:00,669.47,669.76,668.64,669.75,5242.0,667.7943,668.0836,666.9664,668.0736,5242.0
2025-05-02 13:50:00,669.75,670.16,668.84,669.36,2005.0,668.0736,668.4826,667.1659,667.6846,2005.0
2025-05-02 14:00:00,669.36,670.77,669.16,669.85,12698.0,667.6846,669.0911,667.4851,668.1734,12698.0
2025-05-02 14:10:00,670.32,671.54,668.66,668.66,7372.0,668.6422,669.8591,666.9863,666.9863,7372.0
2025-05-02 14:20:00,668.6,671.52,668.6,669.43,10527.0,666.9265,669.8392,666.9265,667.7544,10527.0
2025-05-02 14:30:00,670.35,670.35,668.14,669.32,3862.0,668.6721,668.6721,666.4676,667.6447,3862.0
2025-05-02 14:40:00,668.65,669.11,667.85,667.85,3513.0,666.9764,667.4352,666.1784,666.1784,3513.0
2025-05-02 14:50:00,665.35,668.5,665.34,667.61,5080.0,663.6846,666.8267,663.6746,665.939,5080.0
2025-05-02 15:00:00,667.61,667.61,666.01,667.23,5638.0,665.939,665.939,664.343,665.5599,5638.0
2025-05-02 15:10:00,667.59,668.13,666.47,668.12,5834.0,665.919,666.4577,664.8018,666.4477,5834.0
2025-05-02 15:20:00,668.2,668.71,667.61,668.71,5805.0,666.5275,667.0362,665.939,667.0362,5805.0
2025-05-02 15:30:00,668.85,668.85,667.01,668.15,10169.0,667.1759,667.1759,665.3405,666.4776,10169.0
2025-05-02 15:40:00,668.01,669.0,666.21,667.01,13390.0,666.338,667.3255,664.5425,665.3405,13390.0
2025-05-02 15:50:00,667.01,668.56,665.41,665.45,44906.0,665.3405,666.8866,663.7445,663.7844,44906.0
2025-05-05 09:30:00,656.12,665.93,656.12,661.3,8628.0,654.4777,664.2632,654.4777,659.6448,8628.0
2025-05-05 09:40:00,661.3,663.9,660.41,660.41,2639.0,659.6448,662.2383,658.757,658.757,2639.0
2025-05-05 09:50:00,660.44,664.22,660.39,664.22,1648.0,658.7869,662.5575,658.737,662.5575,1648.0
2025-05-05 10:00:00,664.5,664.51,662.16,664.15,5113.0,662.8368,662.8467,660.5026,662.4876,5113.0
2025-05-05 10:10:00,663.0,663.15,660.17,662.26,4173.0,661.3405,661.4901,658.5176,660.6024,4173.0
2025-05-05 10:20:00,661.42,664.61,661.42,664.61,3228.0,659.7645,662.9465,659.7645,662.9465,3228.0
2025-05-05 10:30:00,664.15,664.6,663.12,664.14,3958.0,662.4876,662.9365,661.4602,662.4777,3958.0
2025-05-05 10:40:00,664.19,666.06,664.1,665.57,7871.0,662.5275,664.3928,662.4378,663.9041,7871.0
2025-05-05 10:50:00,665.7,666.98,665.13,666.97,5974.0,664.0337,665.3105,663.4652,665.3006,5974.0
2025-05-05 11:00:00,667.47,670.19,667.47,670.19,7728.0,665.7993,668.5125,665.7993,668.5125,7728.0
2025-05-05 11:10:00,669.75,670.43,669.58,670.32,2794.0,668.0736,668.7519,667.904,668.6422,2794.0
2025-05-05 11:20:00,670.32,672.26,670.28,670.91,13588.0,668.6422,670.5773,668.6023,669.2307,13588.0
2025-05-05 11:30:00,671.53,671.53,669.12,669.12,5294.0,669.8492,669.8492,667.4452,667.4452,5294.0
2025-05-05 11:40:00,669.61,671.37,669.61,670.62,2005.0,667.934,669.6896,667.934,668.9414,2005.0
2025-05-05 11:50:00,670.88,671.93,669.77,670.64,1494.0,669.2008,670.2482,668.0936,668.9614,1494.0
2025-05-05 12:00:00,670.26,671.57,670.25,671.13,1834.0,668.5823,669.8891,668.5724,669.4502,1834.0
2025-05-05 12:10:00,671.15,671.27,669.76,670.66,2192.0,669.4701,669.5898,668.0836,668.9813,2192.0
2025-05-05 12:20:00,670.57,671.04,669.76,670.57,4310.0,668.8916,669.3604,668.0836,668.8916,4310.0
2025-05-05 12:30:00,670.0,670.78,669.71,670.19,5234.0,668.323,669.101,668.0337,668.5125,5234.0
2025-05-05 12:40:00,669.93,670.02,667.09,667.5,3855.0,668.2532,668.3429,665.4203,665.8292,3855.0
2025-05-05 12:50:00,667.24,667.65,665.04,667.65,3487.0,665.5699,665.9789,663.3754,665.9789,3487.0
2025-05-05 13:00:00,667.33,667.49,665.25,665.25,4053.0,665.6597,665.8193,663.5849,663.5849,4053.0
2025-05-05 13:10:00,665.08,666.29,664.19,664.77,2242.0,663.4153,664.6223,662.5275,663.1061,2242.0
2025-05-05 13:20:00,665.13,665.13,661.58,662.16,4399.0,663.4652,663.4652,659.9241,660.5026,4399.0
2025-05-05 13:30:00,662.53,663.95,662.14,662.62,5488.0,660.8717,662.2881,660.4827,660.9615,5488.0
2025-05-05 13:40:00,662.86,663.22,661.0,662.7,14131.0,661.2009,661.56,659.3455,661.0413,14131.0
2025-05-05 13:50:00,662.7,664.2,662.7,663.48,6422.0,661.0413,662.5375,661.0413,661.8193,6422.0
2025-05-05 14:00:00,663.41,665.81,663.41,665.57,5594.0,661.7495,664.1435,661.7495,663.9041,5594.0
2025-05-05 14:10:00,665.63,665.63,663.76,663.76,13960.0,663.9639,663.9639,662.0986,662.0986,13960.0
2025-05-05 14:20:00,663.8,664.3,661.27,661.52,3599.0,662.1385,662.6373,659.6148,659.8642,3599.0
2025-05-05 14:30:00,661.52,664.09,661.52,663.76,5635.0,659.8642,662.4278,659.8642,662.0986,5635.0
2025-05-05 14:40:00,663.3,664.18,663.05,663.06,2685.0,661.6398,662.5176,661.3904,661.4004,2685.0
2025-05-05 14:50:00,663.73,664.79,661.88,662.97,4586.0,662.0687,663.126,660.2233,661.3106,4586.0
2025-05-05 15:00:00,662.65,662.73,659.68,661.09,15516.0,660.9914,661.0712,658.0288,659.4353,15516.0
2025-05-05 15:10:00,661.11,662.09,660.23,661.75,18811.0,659.4552,660.4328,658.5774,660.0936,18811.0
2025-05-05 15:20:00,662.28,662.28,660.06,660.76,9154.0,660.6223,660.6223,658.4079,659.1061,9154.0
2025-05-05 15:30:00,661.17,662.02,660.81,661.41,6894.0,659.5151,660.363,659.156,659.7545,6894.0
2025-05-05 15:40:00,660.86,661.28,658.81,659.06,7517.0,659.2059,659.6248,657.161,657.4104,7517.0
2025-05-05 15:50:00,659.75,661.08,657.15,657.89,98542.0,658.0986,659.4253,655.5051,656.2433,98542.0
2025-05-06 09:30:00,648.35,653.67,648.35,650.98,9785.0,646.7272,652.0339,646.7272,649.3506,9785.0
2025-05-06 09:40:00,652.4,652.81,646.63,646.63,7506.0,650.767,651.176,645.0115,645.0115,7506.0
2025-05-06 09:50:00,648.03,649.94,645.18,648.25,8160.0,646.408,648.3132,643.5651,646.6274,8160.0
2025-05-06 10:00:00,650.1,651.58,648.41,651.58,3756.0,648.4728,649.9491,646.787,649.9491,3756.0
2025-05-06 10:10:00,650.64,653.04,650.64,653.04,1670.0,649.0114,651.4054,649.0114,651.4054,1670.0
2025-05-06 10:20:00,652.53,655.31,651.5,652.67,21391.0,650.8967,653.6698,649.8693,651.0364,21391.0
2025-05-06 10:30:00,651.57,651.67,649.22,650.61,31779.0,649.9391,650.0389,647.595,648.9815,31779.0
2025-05-06 10:40:00,650.61,652.34,650.61,652.09,4414.0,648.9815,650.7072,648.9815,650.4578,4414.0
2025-05-06 10:50:00,650.07,651.18,649.39,651.18,2356.0,648.4429,649.5501,647.7646,649.5501,2356.0
2025-05-06 11:00:00,651.79,653.42,651.55,651.94,3429.0,650.1586,651.7845,649.9192,650.3082,3429.0
2025-05-06 11:10:00,651.41,652.6,651.41,651.72,800.0,649.7795,650.9665,649.7795,650.0887,800.0
2025-05-06 11:20:00,652.6,653.35,651.41,653.35,6785.0,650.9665,651.7147,649.7795,651.7147,6785.0
2025-05-06 11:30:00,653.16,653.39,652.7,653.38,400.0,651.5251,651.7546,651.0663,651.7446,400.0
2025-05-06 11:40:00,652.99,653.99,652.66,653.99,6377.0,651.3556,652.3531,651.0264,652.3531,6377.0
2025-05-06 11:50:00,654.1,654.1,653.19,653.35,7407.0,652.4628,652.4628,651.5551,651.7147,7407.0
2025-05-06 12:00:00,653.11,654.7,652.98,653.99,5602.0,651.4753,653.0613,651.3456,652.3531,5602.0
2025-05-06 12:10:00,654.75,656.96,654.74,656.96,11485.0,653.1112,655.3156,653.1012,655.3156,11485.0
2025-05-06 12:20:00,656.65,656.86,653.77,654.12,4049.0,655.0064,655.2159,652.1336,652.4827,4049.0
2025-05-06 12:30:00,654.18,654.83,653.68,654.03,5164.0,652.5426,653.191,652.0438,652.393,5164.0
2025-05-06 12:40:00,653.8,654.49,651.73,652.1,18914.0,652.1635,652.8518,650.0987,650.4678,18914.0
2025-05-06 12:50:00,650.57,650.68,647.6,647.6,5457.0,648.9416,649.0513,645.9791,645.9791,5457.0
2025-05-06 13:00:00,648.35,649.62,648.18,649.62,836.0,646.7272,647.994,646.5576,647.994,836.0
2025-05-06 13:10:00,649.57,651.52,649.57,651.52,1351.0,647.9441,649.8892,647.9441,649.8892,1351.0
2025-05-06 13:20:00,650.28,650.28,647.77,649.17,1588.0,648.6523,648.6523,646.1486,647.5451,1588.0
2025-05-06 13:30:00,648.48,649.4,648.08,648.08,1603.0,646.8569,647.7745,646.4579,646.4579,1603.0
2025-05-06 13:40:00,647.68,647.68,646.58,646.59,1534.0,646.0589,646.0589,644.9616,644.9716,1534.0
2025-05-06 13:50:00,646.96,647.52,646.89,647.48,2529.0,645.3407,645.8993,645.2708,645.8594,2529.0
2025-05-06 14:00:00,648.31,649.28,648.31,649.28,783.0,646.6873,647.6548,646.6873,647.6548,783.0
2025-05-06 14:10:00,649.09,649.71,649.09,649.64,1485.0,647.4653,648.0838,647.4653,648.0139,1485.0
2025-05-06 14:20:00,650.02,651.79,650.02,651.79,1716.0,648.393,650.1586,648.393,650.1586,1716.0
2025-05-06 14:30:00,652.34,652.34,651.92,651.93,675.0,650.7072,650.7072,650.2882,650.2982,675.0
2025-05-06 14:40:00,651.9,651.9,650.92,651.11,1081.0,650.2683,650.2683,649.2907,649.4803,1081.0
2025-05-06 14:50:00,651.37,651.51,651.37,651.5,419.0,649.7396,649.8793,649.7396,649.8693,419.0
2025-05-06 15:00:00,652.19,653.57,651.89,651.89,2800.0,650.5576,651.9341,650.2583,650.2583,2800.0
2025-05-06 15:10:00,651.78,652.37,651.41,652.37,1253.0,650.1486,650.7371,649.7795,650.7371,1253.0
2025-05-06 15:20:00,651.61,651.93,651.43,651.93,449.0,649.979,650.2982,649.7995,650.2982,449.0
2025-05-06 15:30:00,651.92,652.68,651.88,651.88,3053.0,650.2882,651.0463,650.2483,650.2483,3053.0
2025-05-06 15:40:00,652.35,652.98,652.21,652.67,2672.0,650.7172,651.3456,650.5775,651.0364,2672.0
2025-05-06 15:50:00,651.23,652.15,650.8,651.64,25073.0,649.6,650.5177,649.171,650.0089,25073.0
2025-05-07 09:30:00,654.75,659.73,654.75,656.93,10898.0,653.1112,658.0787,653.1112,655.2857,10898.0
2025-05-07 09:40:00,655.39,656.55,652.3,652.9,6671.0,653.7496,654.9067,650.6673,651.2658,6671.0
2025-05-07 09:50:00,654.04,654.04,653.92,653.92,554.0,652.4029,652.4029,652.2832,652.2832,554.0
2025-05-07 10:00:00,653.23,653.23,652.92,653.06,910.0,651.595,651.595,651.2857,651.4254,910.0
2025-05-07 10:10:00,653.51,653.51,651.29,651.3,1336.0,651.8743,651.8743,649.6598,649.6698,1336.0
2025-05-07 10:20:00,651.3,651.91,650.17,651.62,4245.0,649.6698,650.2783,648.5426,649.989,4245.0
2025-05-07 10:30:00,652.15,652.15,651.46,651.83,762.0,650.5177,650.5177,649.8294,650.1985,762.0
2025-05-07 10:40:00,651.4,652.83,651.28,652.81,3208.0,649.7695,651.196,649.6498,651.176,3208.0
2025-05-07 10:50:00,653.0,653.0,651.06,651.37,2150.0,651.3655,651.3655,649.4304,649.7396,2150.0
2025-05-07 11:00:00,650.78,652.88,650.78,652.88,4030.0,649.1511,651.2458,649.1511,651.2458,4030.0
2025-05-07 11:10:00,651.0,652.01,650.95,651.08,1794.0,649.3705,650.378,649.3207,649.4503,1794.0
2025-05-07 11:20:00,652.2,654.0,652.19,653.27,1455.0,650.5675,652.363,650.5576,651.6349,1455.0
2025-05-07 11:30:00,653.5,654.23,653.49,653.83,1531.0,651.8643,652.5925,651.8543,652.1935,1531.0
2025-05-07 11:40:00,654.68,655.34,652.92,654.26,3098.0,653.0413,653.6997,651.2857,652.6224,3098.0
2025-05-07 11:50:00,653.92,654.58,653.91,654.33,449.0,652.2832,652.9416,652.2733,652.6922,449.0
2025-05-07 12:00:00,654.33,654.44,654.0,654.44,400.0,652.6922,652.8019,652.363,652.8019,400.0
2025-05-07 12:10:00,654.93,654.93,653.97,654.22,650.0,653.2907,653.2907,652.3331,652.5825,650.0
2025-05-07 12:20:00,654.0,654.0,652.73,653.34,3721.0,652.363,652.363,651.0962,651.7047,3721.0
2025-05-07 12:30:00,653.57,655.08,653.57,655.03,1152.0,651.9341,653.4403,651.9341,653.3905,1152.0
2025-05-07 12:40:00,655.92,656.12,655.8,655.8,1018.0,654.2782,654.4777,654.1585,654.1585,1018.0
2025-05-07 12:50:00,656.04,656.17,656.0,656.0,1159.0,654.3979,654.5276,654.358,654.358,1159.0
2025-05-07 13:00:00,655.62,657.42,655.62,657.42,2984.0,653.979,655.7745,653.979,655.7745,2984.0
2025-05-07 13:10:00,657.36,657.36,657.36,657.36,100.0,655.7146,655.7146,655.7146,655.7146,100.0
2025-05-07 13:20:00,655.03,655.98,655.03,655.03,1258.0,653.3905,654.3381,653.3905,653.3905,1258.0
2025-05-07 13:30:00,654.9,655.34,654.45,654.45,4300.0,653.2608,653.6997,652.8119,652.8119,4300.0
2025-05-07 13:40:00,654.59,654.78,653.92,654.77,8669.0,652.9516,653.1411,652.2832,653.1311,8669.0
2025-05-07 13:50:00,654.84,654.84,652.88,654.2,19816.0,653.2009,653.2009,651.2458,652.5625,19816.0
2025-05-07 14:00:00,654.08,654.98,651.41,651.59,7200.0,652.4428,653.3406,649.7795,649.9591,7200.0
2025-05-07 14:10:00,651.07,652.0,649.62,649.62,28155.0,649.4404,650.368,647.994,647.994,28155.0
2025-05-07 14:20:00,650.05,650.71,649.69,650.52,14214.0,648.4229,649.0813,648.0638,648.8917,14214.0
2025-05-07 14:30:00,650.0,654.46,649.99,653.75,18159.0,648.373,652.8219,648.3631,652.1137,18159.0
2025-05-07 14:40:00,654.57,654.57,652.11,652.11,1420.0,652.9316,652.9316,650.4778,650.4778,1420.0
2025-05-07 14:50:00,652.12,655.47,651.42,655.03,4544.0,650.4877,653.8294,649.7895,653.3905,4544.0
2025-05-07 15:00:00,654.3,654.51,652.06,652.7,1508.0,652.6623,652.8718,650.4279,651.0663,1508.0
2025-05-07 15:10:00,653.96,655.0,652.78,655.0,10982.0,652.3231,653.3605,651.1461,653.3605,10982.0
2025-05-07 15:20:00,655.02,655.02,650.58,650.58,3008.0,653.3805,653.3805,648.9516,648.9516,3008.0
2025-05-07 15:30:00,649.81,649.81,647.05,648.76,3799.0,648.1835,648.1835,645.4304,647.1361,3799.0
2025-05-07 15:40:00,649.63,654.85,649.09,652.03,5229.0,648.004,653.2109,647.4653,650.398,5229.0
2025-05-07 15:50:00,650.58,653.56,650.18,651.75,15556.0,648.9516,651.9241,648.5526,650.1187,15556.0
2025-05-08 09:30:00,665.97,670.0,662.0,663.38,16087.0,664.3031,668.323,660.343,661.7196,16087.0
2025-05-08 09:40:00,665.27,667.2,663.9,666.5,9895.0,663.6048,665.53,662.2383,664.8317,9895.0
2025-05-08 09:50:00,666.39,666.39,663.77,664.22,2594.0,664.722,664.722,662.1086,662.5575,2594.0
2025-05-08 10:00:00,664.0,665.69,662.01,662.01,4323.0,662.338,664.0238,660.353,660.353,4323.0
2025-05-08 10:10:00,661.81,661.81,659.46,660.98,4116.0,660.1535,660.1535,657.8094,659.3256,4116.0
2025-05-08 10:20:00,656.95,663.8,656.95,663.7,1648.0,655.3056,662.1385,655.3056,662.0388,1648.0
2025-05-08 10:30:00,663.79,665.53,662.56,664.43,3547.0,662.1285,663.8642,660.9016,662.7669,3547.0
2025-05-08 10:40:00,663.37,663.51,662.19,662.58,3472.0,661.7096,661.8492,660.5325,660.9216,3472.0
2025-05-08 10:50:00,662.58,664.36,659.49,661.01,6139.0,660.9216,662.6971,657.8393,659.3555,6139.0
2025-05-08 11:00:00,661.97,664.0,661.96,663.09,2112.0,660.3131,662.338,660.3031,661.4303,2112.0
2025-05-08 11:10:00,664.18,665.9,664.18,665.62,1177.0,662.5176,664.2332,662.5176,663.9539,1177.0
2025-05-08 11:20:00,666.22,669.72,665.24,669.08,4561.0,664.5524,668.0437,663.5749,667.4053,4561.0
2025-05-08 11:30:00,669.08,669.5,666.86,668.75,7989.0,667.4053,667.8242,665.1908,667.0761,7989.0
2025-05-08 11:40:00,669.33,671.79,668.79,671.79,5946.0,667.6547,670.1085,667.116,670.1085,5946.0
2025-05-08 11:50:00,672.46,672.46,670.05,671.17,4757.0,670.7768,670.7768,668.3729,669.4901,4757.0
2025-05-08 12:00:00,671.54,672.85,671.49,672.25,1650.0,669.8591,671.1659,669.8093,670.5674,1650.0
2025-05-08 12:10:00,672.99,673.39,671.62,673.39,1615.0,671.3055,671.7045,669.9389,671.7045,1615.0
2025-05-08 12:20:00,672.96,673.05,672.32,672.33,1945.0,671.2756,671.3654,670.6372,670.6472,1945.0
2025-05-08 12:30:00,671.89,675.26,671.89,675.26,4042.0,670.2083,673.5698,670.2083,673.5698,4042.0
2025-05-08 12:40:00,674.84,676.94,674.84,676.93,2550.0,673.1509,675.2456,673.1509,675.2356,2550.0
2025-05-08 12:50:00,676.31,676.89,674.84,674.84,3052.0,674.6172,675.1957,673.1509,673.1509,3052.0
2025-05-08 13:00:00,674.53,675.6,674.08,675.0,14371.0,672.8416,673.909,672.3928,673.3105,14371.0
2025-05-08 13:10:00,674.93,675.44,674.41,675.22,26984.0,673.2406,673.7494,672.7219,673.5299,26984.0
2025-05-08 13:20:00,675.0,676.51,674.45,676.51,4143.0,673.3105,674.8167,672.7618,674.8167,4143.0
2025-05-08 13:30:00,675.57,675.65,673.83,675.02,2012.0,673.879,673.9588,672.1434,673.3304,2012.0
2025-05-08 13:40:00,673.57,674.7,672.59,673.0,1474.0,671.884,673.0112,670.9065,671.3155,1474.0
2025-05-08 13:50:00,674.8,675.62,673.27,673.27,2202.0,673.111,673.9289,671.5848,671.5848,2202.0
2025-05-08 14:00:00,673.25,674.26,672.52,673.77,2355.0,671.5649,672.5723,670.8367,672.0835,2355.0
2025-05-08 14:10:00,674.67,675.65,674.5,675.64,1655.0,672.9813,673.9588,672.8117,673.9489,1655.0
2025-05-08 14:20:00,676.0,676.0,673.46,674.26,2617.0,674.308,674.308,671.7743,672.5723,2617.0
2025-05-08 14:30:00,674.67,675.19,674.67,674.9,1883.0,672.9813,673.5,672.9813,673.2107,1883.0
2025-05-08 14:40:00,674.49,675.42,673.77,673.77,3442.0,672.8017,673.7294,672.0835,672.0835,3442.0
2025-05-08 14:50:00,673.75,674.53,673.21,674.25,4666.0,672.0636,672.8416,671.525,672.5623,4666.0
2025-05-08 15:00:00,674.81,674.81,671.57,671.57,1691.0,673.1209,673.1209,669.8891,669.8891,1691.0
2025-05-08 15:10:00,671.99,673.05,671.44,673.05,4344.0,670.308,671.3654,669.7594,671.3654,4344.0
2025-05-08 15:20:00,674.18,676.19,673.96,675.5,5219.0,672.4925,674.4975,672.2731,673.8092,5219.0
2025-05-08 15:30:00,675.33,675.57,674.02,674.34,5428.0,673.6396,673.879,672.3329,672.6521,5428.0
2025-05-08 15:40:00,674.34,674.42,670.83,671.82,5651.0,672.6521,672.7319,669.1509,670.1384,5651.0
2025-05-08 15:50:00,671.42,671.42,669.27,669.92,42650.0,669.7394,669.7394,667.5948,668.2432,42650.0
2025-05-09 09:30:00,667.71,676.48,667.71,674.25,8172.0,666.0387,674.7868,666.0387,672.5623,8172.0
2025-05-09 09:40:00,672.82,674.71,670.79,673.7,2305.0,671.1359,673.0212,669.111,672.0137,2305.0
2025-05-09 09:50:00,674.17,674.17,671.97,673.71,972.0,672.4825,672.4825,670.2881,672.0237,972.0
2025-05-09 10:00:00,674.01,674.01,671.78,672.0,1852.0,672.3229,672.3229,670.0985,670.318,1852.0
2025-05-09 10:10:00,672.0,672.9,671.2,671.38,2894.0,670.318,671.2157,669.52,669.6995,2894.0
2025-05-09 10:20:00,669.86,669.99,666.95,667.69,10485.0,668.1833,668.313,665.2806,666.0188,10485.0
2025-05-09 10:30:00,668.45,669.52,667.88,668.36,3993.0,666.7769,667.8442,666.2083,666.6871,3993.0
2025-05-09 10:40:00,668.21,670.71,668.21,669.78,3496.0,666.5375,669.0312,666.5375,668.1035,3496.0
2025-05-09 10:50:00,670.53,670.74,668.55,670.54,3987.0,668.8517,669.0611,666.8766,668.8616,3987.0
2025-05-09 11:00:00,669.86,670.63,669.85,670.3,1779.0,668.1833,668.9514,668.1734,668.6222,1779.0
2025-05-09 11:10:00,670.5,670.98,669.21,670.98,4028.0,668.8217,669.3005,667.535,669.3005,4028.0
2025-05-09 11:20:00,669.73,670.33,669.72,670.33,1025.0,668.0537,668.6522,668.0437,668.6522,1025.0
2025-05-09 11:30:00,669.72,670.56,669.72,669.99,4480.0,668.0437,668.8816,668.0437,668.313,4480.0
2025-05-09 11:40:00,669.98,670.25,668.86,668.86,5288.0,668.303,668.5724,667.1858,667.1858,5288.0
2025-05-09 11:50:00,669.59,670.38,669.02,670.38,1795.0,667.914,668.702,667.3454,668.702,1795.0
2025-05-09 12:00:00,670.51,670.51,668.97,668.98,1917.0,668.8317,668.8317,667.2956,667.3055,1917.0
2025-05-09 12:10:00,667.85,668.99,667.24,668.17,5858.0,666.1784,667.3155,665.5699,666.4976,5858.0
2025-05-09 12:20:00,669.03,669.45,668.5,669.01,1930.0,667.3554,667.7744,666.8267,667.3355,1930.0
2025-05-09 12:30:00,668.54,670.71,668.43,670.08,11056.0,666.8666,669.0312,666.7569,668.4028,11056.0
2025-05-09 12:40:00,669.21,669.38,668.44,668.62,1342.0,667.535,667.7045,666.7669,666.9464,1342.0
2025-05-09 12:50:00,668.3,669.23,668.29,668.77,1500.0,666.6272,667.5549,666.6173,667.0961,1500.0
2025-05-09 13:00:00,668.02,668.04,667.08,667.68,3365.0,666.3479,666.3679,665.4103,666.0088,3365.0
2025-05-09 13:10:00,667.71,670.05,667.65,669.8,2760.0,666.0387,668.3729,665.9789,668.1235,2760.0
2025-05-09 13:20:00,669.7,670.89,669.25,670.73,5240.0,668.0237,669.2108,667.5749,669.0512,5240.0
2025-05-09 13:30:00,670.82,672.29,670.44,671.61,4052.0,669.1409,670.6073,668.7619,669.929,4052.0
2025-05-09 13:40:00,672.05,672.83,671.6,672.47,2124.0,670.3679,671.1459,669.919,670.7868,2124.0
2025-05-09 13:50:00,672.42,672.99,671.41,672.91,3008.0,670.7369,671.3055,669.7295,671.2257,3008.0
2025-05-09 14:00:00,672.59,672.93,671.89,672.22,4237.0,670.9065,671.2457,670.2083,670.5374,4237.0
2025-05-09 14:10:00,672.16,672.61,670.55,671.47,16441.0,670.4776,670.9265,668.8716,669.7893,16441.0
2025-05-09 14:20:00,671.83,671.83,669.29,669.57,2004.0,670.1484,670.1484,667.6148,667.8941,2004.0
2025-05-09 14:30:00,669.81,670.98,669.47,670.54,2496.0,668.1335,669.3005,667.7943,668.8616,2496.0
2025-05-09 14:40:00,670.62,671.06,670.11,671.03,4368.0,668.9414,669.3803,668.4327,669.3504,4368.0
2025-05-09 14:50:00,671.17,671.21,669.68,670.82,12714.0,669.4901,669.53,668.0038,669.1409,12714.0
2025-05-09 15:00:00,670.86,672.1,670.86,672.1,6238.0,669.1808,670.4177,669.1808,670.4177,6238.0
2025-05-09 15:10:00,671.94,672.17,671.26,671.82,5836.0,670.2581,670.4876,669.5798,670.1384,5836.0
2025-05-09 15:20:00,671.81,672.38,671.42,671.68,9968.0,670.1285,670.697,669.7394,669.9988,9968.0
2025-05-09 15:30:00,671.67,671.68,670.42,671.28,9081.0,669.9888,669.9988,668.7419,669.5998,9081.0
2025-05-09 15:40:00,671.14,671.52,669.87,671.14,22301.0,669.4601,669.8392,668.1933,669.4601,22301.0
2025-05-09 15:50:00,670.84,673.22,670.53,672.8,44420.0,669.1609,671.5349,668.8517,671.116,44420.0
2025-05-12 09:30:00,710.44,723.04,707.52,719.59,26620.0,708.6618,721.2302,705.7491,717.7889,26620.0
2025-05-12 09:40:00,721.49,721.49,713.43,716.0,15416.0,719.6841,719.6841,711.6443,714.2078,15416.0
2025-05-12 09:50:00,716.42,720.0,714.74,717.53,21395.0,714.6268,718.1978,712.951,715.734,21395.0
2025-05-12 10:00:00,717.68,721.07,717.33,719.64,11489.0,715.8836,719.2652,715.5345,717.8387,11489.0
2025-05-12 10:10:00,719.28,720.75,715.97,716.4,10821.0,717.4796,718.946,714.1779,714.6068,10821.0
2025-05-12 10:20:00,716.11,716.11,710.0,710.01,17165.0,714.3176,714.3176,708.2229,708.2328,17165.0
2025-05-12 10:30:00,709.01,710.86,708.13,710.01,4412.0,707.2353,709.0807,706.3575,708.2328,4412.0
2025-05-12 10:40:00,709.42,709.97,704.18,706.22,9662.0,707.6443,708.1929,702.4174,704.4523,9662.0
2025-05-12 10:50:00,706.2,706.2,701.93,702.06,4240.0,704.4324,704.4324,700.1731,700.3027,4240.0
2025-05-12 11:00:00,702.65,704.19,700.76,700.94,3957.0,700.8913,702.4274,699.006,699.1855,3957.0
2025-05-12 11:10:00,699.16,701.35,698.32,700.31,10501.0,697.41,699.5945,696.5721,698.5571,10501.0
2025-05-12 11:20:00,700.82,701.64,698.9,700.51,5095.0,699.0658,699.8838,697.1506,698.7566,5095.0
2025-05-12 11:30:00,701.93,703.98,700.0,702.81,5967.0,700.1731,702.2179,698.2479,701.0509,5967.0
2025-05-12 11:40:00,703.21,704.39,702.35,704.02,3998.0,701.4499,702.6269,700.592,702.2578,3998.0
2025-05-12 11:50:00,703.86,705.42,703.65,704.5,11029.0,702.0982,703.6543,701.8888,702.7366,11029.0
2025-05-12 12:00:00,704.33,707.27,704.29,706.0,12382.0,702.5671,705.4997,702.5272,704.2329,12382.0
2025-05-12 12:10:00,706.55,706.55,705.66,705.95,5182.0,704.7815,704.7815,703.8937,704.183,5182.0
2025-05-12 12:20:00,705.8,706.28,704.4,704.89,7894.0,704.0334,704.5122,702.6369,703.1257,7894.0
2025-05-12 12:30:00,705.14,706.42,704.31,705.48,12623.0,703.375,704.6518,702.5471,703.7142,12623.0
2025-05-12 12:40:00,706.15,706.15,704.78,705.9,8387.0,704.3825,704.3825,703.0159,704.1331,8387.0
2025-05-12 12:50:00,705.48,707.69,705.47,707.32,5977.0,703.7142,705.9186,703.7042,705.5496,5977.0
2025-05-12 13:00:00,708.55,709.79,708.08,709.5,4114.0,706.7765,708.0134,706.3077,707.7241,4114.0
2025-05-12 13:10:00,709.19,709.88,708.7,708.7,9933.0,707.4149,708.1032,706.9261,706.9261,9933.0
2025-05-12 13:20:00,708.24,709.77,708.08,709.45,4239.0,706.4673,707.9934,706.3077,707.6742,4239.0
2025-05-12 13:30:00,709.38,711.42,709.37,711.24,6013.0,707.6044,709.6393,707.5944,709.4598,6013.0
2025-05-12 13:40:00,711.09,711.79,711.0,711.35,1798.0,709.3101,710.0084,709.2204,709.5695,1798.0
2025-05-12 13:50:00,711.56,712.11,710.81,710.84,3048.0,709.779,710.3276,709.0308,709.0608,3048.0
2025-05-12 14:00:00,710.91,711.82,710.89,711.82,11988.0,709.1306,710.0383,709.1106,710.0383,11988.0
2025-05-12 14:10:00,711.82,713.33,711.7,713.33,2325.0,710.0383,711.5445,709.9186,711.5445,2325.0
2025-05-12 14:20:00,713.09,713.09,711.7,713.02,6230.0,711.3051,711.3051,709.9186,711.2353,6230.0
2025-05-12 14:30:00,713.06,716.07,712.37,715.03,40117.0,711.2752,714.2777,710.5869,713.2403,40117.0
2025-05-12 14:40:00,715.03,715.23,713.01,715.09,12313.0,713.2403,713.4398,711.2253,713.3001,12313.0
2025-05-12 14:50:00,714.97,715.66,712.5,712.59,21281.0,713.1804,713.8687,710.7166,710.8064,21281.0
2025-05-12 15:00:00,713.94,714.41,712.63,713.2,8067.0,712.153,712.6218,710.8463,711.4149,8067.0
2025-05-12 15:10:00,712.77,713.44,711.65,713.02,6159.0,710.9859,711.6543,709.8687,711.2353,6159.0
2025-05-12 15:20:00,712.47,713.42,712.14,712.57,5303.0,710.6867,711.6343,710.3575,710.7864,5303.0
2025-05-12 15:30:00,711.79,713.64,711.0,712.26,4600.0,710.0084,711.8538,709.2204,710.4772,4600.0
2025-05-12 15:40:00,712.45,712.98,711.79,712.16,7465.0,710.6667,711.1954,710.0084,710.3775,7465.0
2025-05-12 15:50:00,712.16,713.38,711.17,711.84,28642.0,710.3775,711.5944,709.3899,710.0583,28642.0
2025-05-13 09:30:00,717.16,722.83,715.34,721.89,13809.0,715.3649,721.0208,713.5495,720.0831,13809.0
2025-05-13 09:40:00,722.14,725.0,722.14,723.26,5989.0,720.3325,723.1853,720.3325,721.4497,5989.0
2025-05-13 09:50:00,723.11,726.24,722.34,726.24,4699.0,721.3001,724.4222,720.532,724.4222,4699.0
2025-05-13 10:00:00,726.66,727.28,724.58,725.0,6507.0,724.8412,725.4596,722.7664,723.1853,6507.0
2025-05-13 10:10:00,724.75,725.96,723.31,725.96,4506.0,722.9359,724.1429,721.4996,724.1429,4506.0
2025-05-13 10:20:00,725.55,727.74,725.05,725.13,10598.0,723.7339,725.9185,723.2352,723.315,10598.0
2025-05-13 10:30:00,724.36,725.94,723.44,725.81,4733.0,722.5469,724.123,721.6292,723.9933,4733.0
2025-05-13 10:40:00,724.64,725.38,723.15,723.15,4451.0,722.8262,723.5644,721.34,721.34,4451.0
2025-05-13 10:50:00,724.17,726.02,724.17,725.87,1871.0,722.3574,724.2028,722.3574,724.0531,1871.0
2025-05-13 11:00:00,725.87,728.11,725.86,727.61,3358.0,724.0531,726.2875,724.0432,725.7888,3358.0
2025-05-13 11:10:00,727.99,729.04,727.41,728.42,4077.0,726.1678,727.2152,725.5893,726.5968,4077.0
2025-05-13 11:20:00,729.07,730.76,727.57,730.13,2923.0,727.2451,728.9309,725.7489,728.3025,2923.0
2025-05-13 11:30:00,729.8,731.0,729.8,730.9,1919.0,727.9733,729.1703,727.9733,729.0706,1919.0
2025-05-13 11:40:00,730.99,732.0,729.78,731.02,11674.0,729.1603,730.1678,727.9534,729.1903,11674.0
2025-05-13 11:50:00,729.71,729.71,728.52,728.77,5875.0,727.8835,727.8835,726.6965,726.9459,5875.0
2025-05-13 12:00:00,728.49,728.53,727.54,727.79,9042.0,726.6666,726.7065,725.719,725.9683,9042.0
2025-05-13 12:10:00,727.25,728.52,727.08,728.26,6612.0,725.4297,726.6965,725.2601,726.4372,6612.0
2025-05-13 12:20:00,728.37,730.33,727.99,730.33,3085.0,726.5469,728.502,726.1678,728.502,3085.0
2025-05-13 12:30:00,729.63,730.29,728.97,730.22,4938.0,727.8037,728.4621,727.1454,728.3923,4938.0
2025-05-13 12:40:00,729.9,730.1,728.95,729.11,3800.0,728.0731,728.2726,727.1254,727.285,3800.0
2025-05-13 12:50:00,729.11,729.11,726.6,726.71,8800.0,727.285,727.285,724.7813,724.891,8800.0
2025-05-13 13:00:00,727.2,729.41,726.48,728.14,8870.0,725.3798,727.5843,724.6616,726.3175,8870.0
2025-05-13 13:10:00,727.17,728.23,727.17,728.0,2385.0,725.3499,726.4072,725.3499,726.1778,2385.0
2025-05-13 13:20:00,728.27,728.27,726.8,727.04,961.0,726.4471,726.4471,724.9808,725.2202,961.0
2025-05-13 13:30:00,727.28,729.11,727.28,728.06,2837.0,725.4596,727.285,725.4596,726.2377,2837.0
2025-05-13 13:40:00,727.73,728.04,727.38,728.04,1574.0,725.9085,726.2177,725.5594,726.2177,1574.0
2025-05-13 13:50:00,727.59,727.59,725.21,725.21,1431.0,725.7688,725.7688,723.3948,723.3948,1431.0
2025-05-13 14:00:00,724.75,726.07,724.74,725.5,1782.0,722.9359,724.2526,722.926,723.6841,1782.0
2025-05-13 14:10:00,725.96,726.91,725.95,726.91,600.0,724.1429,725.0905,724.1329,725.0905,600.0
2025-05-13 14:20:00,727.39,727.4,726.2,726.56,4614.0,725.5693,725.5793,724.3823,724.7414,4614.0
2025-05-13 14:30:00,726.37,726.38,724.75,725.61,2067.0,724.5519,724.5619,722.9359,723.7938,2067.0
2025-05-13 14:40:00,725.42,726.3,725.1,725.72,2747.0,723.6043,724.4821,723.2851,723.9035,2747.0
2025-05-13 14:50:00,725.55,727.94,725.0,727.18,2796.0,723.7339,726.118,723.1853,725.3599,2796.0
2025-05-13 15:00:00,727.14,727.74,726.9,727.18,2420.0,725.32,725.9185,725.0806,725.3599,2420.0
2025-05-13 15:10:00,727.16,727.83,727.15,727.43,2022.0,725.3399,726.0082,725.3299,725.6092,2022.0
2025-05-13 15:20:00,727.17,727.96,726.84,727.6,3272.0,725.3499,726.1379,725.0207,725.7788,3272.0
2025-05-13 15:30:00,727.36,728.76,727.36,728.25,2491.0,725.5394,726.9359,725.5394,726.4272,2491.0
2025-05-13 15:40:00,728.24,728.24,726.34,726.62,6958.0,726.4172,726.4172,724.522,724.8013,6958.0
2025-05-13 15:50:00,726.63,726.87,721.94,722.31,47230.0,724.8112,725.0506,720.133,720.5021,47230.0
2025-05-14 09:30:00,720.16,723.0,719.52,721.05,13625.0,720.16,723.0,719.52,721.05,13625.0
2025-05-14 09:40:00,721.05,721.05,718.0,719.31,4480.0,721.05,721.05,718.0,719.31,4480.0
2025-05-14 09:50:00,719.34,719.96,717.0,718.31,900.0,719.34,719.96,717.0,718.31,900.0
2025-05-14 10:00:00,717.3,719.26,717.29,718.43,1588.0,717.3,719.26,717.29,718.43,1588.0
2025-05-14 10:10:00,717.84,718.96,717.05,718.96,3247.0,717.84,718.96,717.05,718.96,3247.0
2025-05-14 10:20:00,718.52,722.03,718.52,720.84,1373.0,718.52,722.03,718.52,720.84,1373.0
2025-05-14 10:30:00,719.32,721.18,719.32,719.49,1223.0,719.32,721.18,719.32,719.49,1223.0
2025-05-14 10:40:00,719.27,719.68,718.77,718.99,2100.0,719.27,719.68,718.77,718.99,2100.0
2025-05-14 10:50:00,718.85,719.0,716.61,716.62,3430.0,718.85,719.0,716.61,716.62,3430.0
2025-05-14 11:00:00,716.6,716.6,713.16,714.18,1310.0,716.6,716.6,713.16,714.18,1310.0
2025-05-14 11:10:00,713.97,715.6,713.97,715.59,1467.0,713.97,715.6,713.97,715.59,1467.0
2025-05-14 11:20:00,716.07,718.08,715.75,718.08,1205.0,716.07,718.08,715.75,718.08,1205.0
2025-05-14 11:30:00,717.51,718.27,717.51,717.93,1227.0,717.51,718.27,717.51,717.93,1227.0
2025-05-14 11:40:00,718.07,718.63,717.75,718.63,1143.0,718.07,718.63,717.75,718.63,1143.0
2025-05-14 11:50:00,718.3,718.34,718.19,718.19,400.0,718.3,718.34,718.19,718.19,400.0
2025-05-14 12:00:00,718.26,719.46,718.18,718.83,1307.0,718.26,719.46,718.18,718.83,1307.0
2025-05-14 12:10:00,719.3,719.3,717.53,717.55,947.0,719.3,719.3,717.53,717.55,947.0
2025-05-14 12:20:00,717.48,718.02,717.36,717.36,1977.0,717.48,718.02,717.36,717.36,1977.0
2025-05-14 12:30:00,717.94,717.94,717.65,717.65,200.0,717.94,717.94,717.65,717.65,200.0
2025-05-14 12:40:00,715.32,715.73,715.1,715.1,500.0,715.32,715.73,715.1,715.1,500.0
2025-05-14 12:50:00,715.64,716.31,715.22,716.31,1280.0,715.64,716.31,715.22,716.31,1280.0
2025-05-14 13:00:00,715.57,715.95,715.31,715.86,1012.0,715.57,715.95,715.31,715.86,1012.0
2025-05-14 13:10:00,715.3,715.56,714.81,714.82,700.0,715.3,715.56,714.81,714.82,700.0
2025-05-14 13:20:00,713.51,713.51,712.0,712.37,2937.0,713.51,713.51,712.0,712.37,2937.0
2025-05-14 13:30:00,713.51,714.6,713.28,714.0,528.0,713.51,714.6,713.28,714.0,528.0
2025-05-14 13:40:00,714.68,714.68,714.06,714.06,851.0,714.68,714.68,714.06,714.06,851.0
2025-05-14 13:50:00,714.67,715.09,713.9,714.29,806.0,714.67,715.09,713.9,714.29,806.0
2025-05-14 14:00:00,714.68,715.17,712.76,712.76,2238.0,714.68,715.17,712.76,712.76,2238.0
2025-05-14 14:10:00,712.67,712.67,712.03,712.62,905.0,712.67,712.67,712.03,712.62,905.0
2025-05-14 14:20:00,711.89,712.17,709.55,709.56,1850.0,711.89,712.17,709.55,709.56,1850.0
2025-05-14 14:30:00,709.99,712.79,709.9,712.27,1858.0,709.99,712.79,709.9,712.27,1858.0
2025-05-14 14:40:00,712.25,712.25,711.07,711.07,600.0,712.25,712.25,711.07,711.07,600.0
2025-05-14 14:50:00,711.34,711.75,710.74,710.74,1000.0,711.34,711.75,710.74,710.74,1000.0
2025-05-14 15:00:00,711.31,711.45,710.6,710.9,1152.0,711.31,711.45,710.6,710.9,1152.0
2025-05-14 15:10:00,711.63,711.81,710.74,710.74,2139.0,711.63,711.81,710.74,710.74,2139.0
2025-05-14 15:20:00,709.32,711.04,708.81,710.55,7644.0,709.32,711.04,708.81,710.55,7644.0
2025-05-14 15:30:00,710.63,713.21,710.62,713.13,8440.0,710.63,713.21,710.62,713.13,8440.0
2025-05-14 15:40:00,712.95,713.43,712.03,712.63,5544.0,712.95,713.43,712.03,712.63,5544.0
2025-05-14 15:50:00,713.2,714.92,712.23,712.67,40204.0,713.2,714.92,712.23,712.67,40204.0
2025-05-15 09:30:00,709.22,713.35,705.42,706.38,10837.0,709.22,713.35,705.42,706.38,10837.0
2025-05-15 09:40:00,708.13,709.52,704.61,704.85,2864.0,708.13,709.52,704.61,704.85,2864.0
2025-05-15 09:50:00,704.87,707.18,704.34,704.34,3184.0,704.87,707.18,704.34,704.34,3184.0
2025-05-15 10:00:00,705.07,708.0,704.96,706.69,3695.0,705.07,708.0,704.96,706.69,3695.0
2025-05-15 10:10:00,706.69,708.0,704.31,708.0,4344.0,706.69,708.0,704.31,708.0,4344.0
2025-05-15 10:20:00,707.31,709.56,707.3,707.85,8352.0,707.31,709.56,707.3,707.85,8352.0
2025-05-15 10:30:00,706.45,707.62,705.13,706.6,5945.0,706.45,707.62,705.13,706.6,5945.0
2025-05-15 10:40:00,706.58,707.78,706.43,707.39,4169.0,706.58,707.78,706.43,707.39,4169.0
2025-05-15 10:50:00,707.27,709.69,706.72,709.69,5517.0,707.27,709.69,706.72,709.69,5517.0
2025-05-15 11:00:00,709.4,709.65,708.45,709.65,707.0,709.4,709.65,708.45,709.65,707.0
2025-05-15 11:10:00,709.78,710.85,709.74,709.74,2939.0,709.78,710.85,709.74,709.74,2939.0
2025-05-15 11:20:00,709.33,710.49,709.32,709.94,1240.0,709.33,710.49,709.32,709.94,1240.0
2025-05-15 11:30:00,709.84,710.04,708.98,709.39,2736.0,709.84,710.04,708.98,709.39,2736.0
2025-05-15 11:40:00,710.17,711.95,710.17,711.55,2697.0,710.17,711.95,710.17,711.55,2697.0
2025-05-15 11:50:00,710.84,710.91,710.23,710.47,1716.0,710.84,710.91,710.23,710.47,1716.0
2025-05-15 12:00:00,710.47,711.78,710.37,711.78,1717.0,710.47,711.78,710.37,711.78,1717.0
2025-05-15 12:10:00,712.01,712.3,711.15,711.64,2190.0,712.01,712.3,711.15,711.64,2190.0
2025-05-15 12:20:00,711.0,712.18,710.99,712.18,1788.0,711.0,712.18,710.99,712.18,1788.0
2025-05-15 12:30:00,712.24,713.57,711.78,713.57,1417.0,712.24,713.57,711.78,713.57,1417.0
2025-05-15 12:40:00,713.47,714.6,713.0,714.01,3050.0,713.47,714.6,713.0,714.01,3050.0
2025-05-15 12:50:00,713.91,714.32,713.45,714.24,3211.0,713.91,714.32,713.45,714.24,3211.0
2025-05-15 13:00:00,713.79,714.82,713.51,714.36,4423.0,713.79,714.82,713.51,714.36,4423.0
2025-05-15 13:10:00,714.34,714.34,711.63,713.12,2711.0,714.34,714.34,711.63,713.12,2711.0
2025-05-15 13:20:00,713.67,714.34,712.93,713.63,9298.0,713.67,714.34,712.93,713.63,9298.0
2025-05-15 13:30:00,713.53,713.55,712.11,712.11,2789.0,713.53,713.55,712.11,712.11,2789.0
2025-05-15 13:40:00,713.43,714.02,713.22,713.99,1300.0,713.43,714.02,713.22,713.99,1300.0
2025-05-15 13:50:00,714.02,714.02,712.76,713.2,1949.0,714.02,714.02,712.76,713.2,1949.0
2025-05-15 14:00:00,713.01,713.7,711.9,713.2,2400.0,713.01,713.7,711.9,713.2,2400.0
2025-05-15 14:10:00,713.2,713.73,712.47,712.47,1120.0,713.2,713.73,712.47,712.47,1120.0
2025-05-15 14:20:00,713.31,714.31,712.78,713.92,2300.0,713.31,714.31,712.78,713.92,2300.0
2025-05-15 14:30:00,714.61,715.79,714.61,715.18,2691.0,714.61,715.79,714.61,715.18,2691.0
2025-05-15 14:40:00,715.55,716.64,715.06,715.72,3010.0,715.55,716.64,715.06,715.72,3010.0
2025-05-15 14:50:00,715.47,716.74,715.4,716.53,3601.0,715.47,716.74,715.4,716.53,3601.0
2025-05-15 15:00:00,716.41,716.89,716.14,716.14,3660.0,716.41,716.89,716.14,716.14,3660.0
2025-05-15 15:10:00,715.36,716.75,715.36,716.48,2013.0,715.36,716.75,715.36,716.48,2013.0
2025-05-15 15:20:00,715.79,716.39,715.73,716.05,3560.0,715.79,716.39,715.73,716.05,3560.0
2025-05-15 15:30:00,715.81,717.27,715.77,716.17,7682.0,715.81,717.27,715.77,716.17,7682.0
2025-05-15 15:40:00,716.59,716.82,715.07,715.07,3175.0,716.59,716.82,715.07,715.07,3175.0
2025-05-15 15:50:00,715.01,716.88,713.36,713.62,41332.0,715.01,716.88,713.36,713.62,41332.0
2025-05-16 09:30:00,717.73,717.73,712.25,712.79,19721.0,717.73,717.73,712.25,712.79,19721.0
2025-05-16 09:40:00,714.15,715.63,713.4,714.39,4720.0,714.15,715.63,713.4,714.39,4720.0
2025-05-16 09:50:00,714.39,720.11,714.39,720.11,3056.0,714.39,720.11,714.39,720.11,3056.0
2025-05-16 10:00:00,718.11,719.01,715.2,717.0,1527.0,718.11,719.01,715.2,717.0,1527.0
2025-05-16 10:10:00,716.49,718.78,716.25,717.49,1734.0,716.49,718.78,716.25,717.49,1734.0
2025-05-16 10:20:00,716.5,717.08,716.0,716.91,2507.0,716.5,717.08,716.0,716.91,2507.0
2025-05-16 10:30:00,716.67,716.95,716.25,716.3,5733.0,716.67,716.95,716.25,716.3,5733.0
2025-05-16 10:40:00,717.1,717.11,715.63,715.86,5534.0,717.1,717.11,715.63,715.86,5534.0
2025-05-16 10:50:00,716.37,717.64,716.34,716.6,2600.0,716.37,717.64,716.34,716.6,2600.0
2025-05-16 11:00:00,716.6,717.02,716.46,716.46,820.0,716.6,717.02,716.46,716.46,820.0
2025-05-16 11:10:00,716.97,717.06,715.69,715.73,3081.0,716.97,717.06,715.69,715.73,3081.0
2025-05-16 11:20:00,715.73,716.08,714.77,716.08,4684.0,715.73,716.08,714.77,716.08,4684.0
2025-05-16 11:30:00,717.29,718.64,716.83,717.65,2661.0,717.29,718.64,716.83,717.65,2661.0
2025-05-16 11:40:00,717.43,717.43,717.13,717.13,400.0,717.43,717.43,717.13,717.13,400.0
2025-05-16 11:50:00,717.62,718.24,717.62,717.97,1054.0,717.62,718.24,717.62,717.97,1054.0
2025-05-16 12:00:00,717.92,719.03,717.92,718.8,766.0,717.92,719.03,717.92,718.8,766.0
2025-05-16 12:10:00,718.63,720.56,718.62,720.32,2115.0,718.63,720.56,718.62,720.32,2115.0
2025-05-16 12:20:00,721.0,721.08,719.94,720.12,1947.0,721.0,721.08,719.94,720.12,1947.0
2025-05-16 12:30:00,720.12,720.94,719.49,720.23,1810.0,720.12,720.94,719.49,720.23,1810.0
2025-05-16 12:40:00,720.3,720.57,719.38,719.38,1654.0,720.3,720.57,719.38,719.38,1654.0
2025-05-16 12:50:00,720.26,720.27,719.72,719.72,425.0,720.26,720.27,719.72,719.72,425.0
2025-05-16 13:00:00,720.45,720.79,720.42,720.49,906.0,720.45,720.79,720.42,720.49,906.0
2025-05-16 13:10:00,720.0,721.43,720.0,721.35,1220.0,720.0,721.43,720.0,721.35,1220.0
2025-05-16 13:20:00,721.16,721.16,721.14,721.14,202.0,721.16,721.16,721.14,721.14,202.0
2025-05-16 13:30:00,721.24,721.83,721.14,721.83,640.0,721.24,721.83,721.14,721.83,640.0
2025-05-16 13:40:00,721.59,722.71,721.52,722.03,2891.0,721.59,722.71,721.52,722.03,2891.0
2025-05-16 13:50:00,722.11,722.25,722.0,722.25,880.0,722.11,722.25,722.0,722.25,880.0
2025-05-16 14:00:00,722.16,723.84,722.13,723.66,943.0,722.16,723.84,722.13,723.66,943.0
2025-05-16 14:10:00,723.51,724.39,723.51,724.39,945.0,723.51,724.39,723.51,724.39,945.0
2025-05-16 14:20:00,724.17,724.65,724.02,724.03,1436.0,724.17,724.65,724.02,724.03,1436.0
2025-05-16 14:30:00,724.02,724.25,724.02,724.25,240.0,724.02,724.25,724.02,724.25,240.0
2025-05-16 14:40:00,724.71,725.1,723.97,725.1,1818.0,724.71,725.1,723.97,725.1,1818.0
2025-05-16 14:50:00,725.2,725.62,724.3,724.3,978.0,725.2,725.62,724.3,724.3,978.0
2025-05-16 15:00:00,725.29,725.29,724.33,724.48,1827.0,725.29,725.29,724.33,724.48,1827.0
2025-05-16 15:10:00,724.83,725.0,724.71,724.72,802.0,724.83,725.0,724.71,724.72,802.0
2025-05-16 15:20:00,724.71,725.45,723.41,723.41,4247.0,724.71,725.45,723.41,723.41,4247.0
2025-05-16 15:30:00,724.68,724.95,724.3,724.78,1119.0,724.68,724.95,724.3,724.78,1119.0
2025-05-16 15:40:00,724.07,725.7,723.68,724.61,6391.0,724.07,725.7,723.68,724.61,6391.0
2025-05-16 15:50:00,725.27,729.34,725.27,725.67,46543.0,725.27,729.34,725.27,725.67,46543.0
2025-05-19 09:30:00,709.46,714.55,707.51,713.0,9989.0,709.46,714.55,707.51,713.0,9989.0
2025-05-19 09:40:00,712.68,714.19,711.72,713.03,3544.0,712.68,714.19,711.72,713.03,3544.0
2025-05-19 09:50:00,713.03,718.27,713.02,716.21,6327.0,713.03,718.27,713.02,716.21,6327.0
2025-05-19 10:00:00,717.19,720.19,717.18,720.19,1833.0,717.19,720.19,717.18,720.19,1833.0
2025-05-19 10:10:00,719.48,721.49,719.48,721.0,1529.0,719.48,721.49,719.48,721.0,1529.0
2025-05-19 10:20:00,720.75,721.38,717.77,719.01,4081.0,720.75,721.38,717.77,719.01,4081.0
2025-05-19 10:30:00,718.4,720.53,717.9,720.53,1473.0,718.4,720.53,717.9,720.53,1473.0
2025-05-19 10:40:00,718.71,720.68,718.71,719.83,2547.0,718.71,720.68,718.71,719.83,2547.0
2025-05-19 10:50:00,719.79,720.81,719.79,720.47,700.0,719.79,720.81,719.79,720.47,700.0
2025-05-19 11:00:00,720.81,721.91,720.72,721.07,5377.0,720.81,721.91,720.72,721.07,5377.0
2025-05-19 11:10:00,721.29,722.91,721.28,721.84,5375.0,721.29,722.91,721.28,721.84,5375.0
2025-05-19 11:20:00,720.49,722.36,720.49,721.11,1263.0,720.49,722.36,720.49,721.11,1263.0
2025-05-19 11:30:00,720.85,721.78,720.84,721.78,1076.0,720.85,721.78,720.84,721.78,1076.0
2025-05-19 11:40:00,722.87,723.43,722.28,722.28,1305.0,722.87,723.43,722.28,722.28,1305.0
2025-05-19 11:50:00,721.27,722.39,721.27,722.39,200.0,721.27,722.39,721.27,722.39,200.0
2025-05-19 12:00:00,721.77,723.14,721.56,721.56,1162.0,721.77,723.14,721.56,721.56,1162.0
2025-05-19 12:10:00,721.96,723.54,721.77,721.78,5078.0,721.96,723.54,721.77,721.78,5078.0
2025-05-19 12:20:00,721.73,722.72,721.73,722.23,949.0,721.73,722.72,721.73,722.23,949.0
2025-05-19 12:30:00,722.62,722.63,722.24,722.54,1201.0,722.62,722.63,722.24,722.54,1201.0
2025-05-19 12:40:00,722.07,723.66,722.06,723.66,3554.0,722.07,723.66,722.06,723.66,3554.0
2025-05-19 12:50:00,723.13,725.0,723.13,724.67,532.0,723.13,725.0,723.13,724.67,532.0
2025-05-19 13:00:00,724.66,725.6,724.24,725.6,1134.0,724.66,725.6,724.24,725.6,1134.0
2025-05-19 13:10:00,725.28,725.62,724.4,724.4,741.0,725.28,725.62,724.4,724.4,741.0
2025-05-19 13:20:00,724.08,724.97,724.08,724.97,894.0,724.08,724.97,724.08,724.97,894.0
2025-05-19 13:30:00,724.0,724.89,724.0,724.88,745.0,724.0,724.89,724.0,724.88,745.0
2025-05-19 13:40:00,724.56,724.57,724.56,724.57,408.0,724.56,724.57,724.56,724.57,408.0
2025-05-19 13:50:00,725.27,725.27,723.06,723.97,2029.0,725.27,725.27,723.06,723.97,2029.0
2025-05-19 14:00:00,724.18,724.35,723.74,724.19,704.0,724.18,724.35,723.74,724.19,704.0
2025-05-19 14:10:00,723.69,723.69,722.47,722.47,1201.0,723.69,723.69,722.47,722.47,1201.0
2025-05-19 14:20:00,722.18,723.43,721.73,723.43,1082.0,722.18,723.43,721.73,723.43,1082.0
2025-05-19 14:30:00,723.02,724.09,723.02,723.89,527.0,723.02,724.09,723.02,723.89,527.0
2025-05-19 14:40:00,723.16,723.72,722.94,723.38,816.0,723.16,723.72,722.94,723.38,816.0
2025-05-19 14:50:00,723.38,723.73,722.88,723.73,1642.0,723.38,723.73,722.88,723.73,1642.0
2025-05-19 15:00:00,723.32,723.32,722.32,722.63,1379.0,723.32,723.32,722.32,722.63,1379.0
2025-05-19 15:10:00,722.4,722.87,722.03,722.87,2589.0,722.4,722.87,722.03,722.87,2589.0
2025-05-19 15:20:00,723.09,723.32,721.92,722.29,1499.0,723.09,723.32,721.92,722.29,1499.0
2025-05-19 15:30:00,722.29,723.39,722.25,723.11,873.0,722.29,723.39,722.25,723.11,873.0
2025-05-19 15:40:00,723.18,724.72,723.18,724.33,2051.0,723.18,724.72,723.18,724.33,2051.0
2025-05-19 15:50:00,724.25,726.26,723.97,723.97,15742.0,724.25,726.26,723.97,723.97,15742.0
2025-05-20 09:30:00,718.1,723.02,717.4,718.82,7011.0,718.1,723.02,717.4,718.82,7011.0
2025-05-20 09:40:00,719.69,720.25,718.34,718.34,1125.0,719.69,720.25,718.34,718.34,1125.0
2025-05-20 09:50:00,718.4,722.73,718.4,722.35,4460.0,718.4,722.73,718.4,722.35,4460.0
2025-05-20 10:00:00,722.37,723.06,721.12,721.93,3912.0,722.37,723.06,721.12,721.93,3912.0
2025-05-20 10:10:00,721.57,722.29,721.33,721.44,1174.0,721.57,722.29,721.33,721.44,1174.0
2025-05-20 10:20:00,722.45,723.86,722.45,723.72,563.0,722.45,723.86,722.45,723.72,563.0
2025-05-20 10:30:00,723.38,723.52,721.8,723.38,1301.0,723.38,723.52,721.8,723.38,1301.0
2025-05-20 10:40:00,723.85,723.91,723.85,723.91,200.0,723.85,723.91,723.85,723.91,200.0
2025-05-20 10:50:00,722.38,722.65,722.34,722.34,696.0,722.38,722.65,722.34,722.34,696.0
2025-05-20 11:00:00,721.76,722.19,721.75,722.19,301.0,721.76,722.19,721.75,722.19,301.0
2025-05-20 11:10:00,722.19,722.19,722.19,722.19,0.0,722.19,722.19,722.19,722.19,0.0
2025-05-20 11:20:00,722.86,722.87,722.22,722.53,1093.0,722.86,722.87,722.22,722.53,1093.0
2025-05-20 11:30:00,722.48,722.77,721.79,722.23,1481.0,722.48,722.77,721.79,722.23,1481.0
2025-05-20 11:40:00,722.05,722.57,721.35,722.25,2341.0,722.05,722.57,721.35,722.25,2341.0
2025-05-20 11:50:00,722.23,722.74,721.73,722.74,838.0,722.23,722.74,721.73,722.74,838.0
2025-05-20 12:00:00,722.05,722.05,721.74,721.74,200.0,722.05,722.05,721.74,721.74,200.0
2025-05-20 12:10:00,721.5,721.5,720.21,720.21,2700.0,721.5,721.5,720.21,720.21,2700.0
2025-05-20 12:20:00,720.08,720.83,719.27,719.27,2300.0,720.08,720.83,719.27,719.27,2300.0
2025-05-20 12:30:00,719.83,719.85,719.61,719.82,400.0,719.83,719.85,719.61,719.82,400.0
2025-05-20 12:40:00,720.14,720.55,719.67,720.03,1574.0,720.14,720.55,719.67,720.03,1574.0
2025-05-20 12:50:00,720.0,721.22,720.0,720.34,3985.0,720.0,721.22,720.0,720.34,3985.0
2025-05-20 13:00:00,720.44,720.77,720.43,720.75,1600.0,720.44,720.77,720.43,720.75,1600.0
2025-05-20 13:10:00,720.75,721.73,720.74,721.73,2724.0,720.75,721.73,720.74,721.73,2724.0
2025-05-20 13:20:00,721.23,721.68,721.23,721.46,722.0,721.23,721.68,721.23,721.46,722.0
2025-05-20 13:30:00,721.9,721.91,721.24,721.4,690.0,721.9,721.91,721.24,721.4,690.0
2025-05-20 13:40:00,721.66,721.66,721.66,721.66,119.0,721.66,721.66,721.66,721.66,119.0
2025-05-20 13:50:00,722.42,722.84,722.41,722.84,674.0,722.42,722.84,722.41,722.84,674.0
2025-05-20 14:00:00,721.74,721.74,720.67,720.68,1100.0,721.74,721.74,720.67,720.68,1100.0
2025-05-20 14:10:00,719.11,719.11,719.11,719.11,201.0,719.11,719.11,719.11,719.11,201.0
2025-05-20 14:20:00,716.84,719.0,716.04,718.63,3310.0,716.84,719.0,716.04,718.63,3310.0
2025-05-20 14:30:00,717.14,717.63,717.14,717.63,300.0,717.14,717.63,717.14,717.63,300.0
2025-05-20 14:40:00,716.85,716.85,715.39,716.04,826.0,716.85,716.85,715.39,716.04,826.0
2025-05-20 14:50:00,715.64,716.42,715.54,715.93,1687.0,715.64,716.42,715.54,715.93,1687.0
2025-05-20 15:00:00,715.68,715.78,713.69,713.7,2600.0,715.68,715.78,713.69,713.7,2600.0
2025-05-20 15:10:00,713.75,714.59,712.95,714.51,1808.0,713.75,714.59,712.95,714.51,1808.0
2025-05-20 15:20:00,713.37,714.06,712.44,712.94,1945.0,713.37,714.06,712.44,712.94,1945.0
2025-05-20 15:30:00,713.56,714.28,713.32,714.09,6024.0,713.56,714.28,713.32,714.09,6024.0
2025-05-20 15:40:00,714.03,714.44,712.51,712.58,12232.0,714.03,714.44,712.51,712.58,12232.0
2025-05-20 15:50:00,713.0,715.52,712.15,715.43,36750.0,713.0,715.52,712.15,715.43,36750.0
2025-05-21 09:30:00,706.08,710.54,703.44,704.72,9907.0,706.08,710.54,703.44,704.72,9907.0
2025-05-21 09:40:00,703.71,708.76,702.01,706.59,6863.0,703.71,708.76,702.01,706.59,6863.0
2025-05-21 09:50:00,706.85,711.07,706.84,709.56,5004.0,706.85,711.07,706.84,709.56,5004.0
2025-05-21 10:00:00,710.33,713.39,710.09,710.93,4804.0,710.33,713.39,710.09,710.93,4804.0
2025-05-21 10:10:00,709.7,709.7,708.69,709.57,1321.0,709.7,709.7,708.69,709.57,1321.0
2025-05-21 10:20:00,709.42,709.88,708.05,708.36,3413.0,709.42,709.88,708.05,708.36,3413.0
2025-05-21 10:30:00,707.8,708.0,706.68,707.97,2591.0,707.8,708.0,706.68,707.97,2591.0
2025-05-21 10:40:00,707.75,708.55,707.64,707.76,2440.0,707.75,708.55,707.64,707.76,2440.0
2025-05-21 10:50:00,707.78,710.28,707.78,710.18,2325.0,707.78,710.28,707.78,710.18,2325.0
2025-05-21 11:00:00,709.77,711.9,709.76,711.9,3139.0,709.77,711.9,709.76,711.9,3139.0
2025-05-21 11:10:00,711.6,711.61,709.78,709.78,3005.0,711.6,711.61,709.78,709.78,3005.0
2025-05-21 11:20:00,709.74,710.04,709.17,709.62,2515.0,709.74,710.04,709.17,709.62,2515.0
2025-05-21 11:30:00,709.58,709.76,708.69,709.69,2130.0,709.58,709.76,708.69,709.69,2130.0
2025-05-21 11:40:00,709.9,710.24,708.37,710.24,1376.0,709.9,710.24,708.37,710.24,1376.0
2025-05-21 11:50:00,710.39,711.12,710.22,711.08,1116.0,710.39,711.12,710.22,711.08,1116.0
2025-05-21 12:00:00,711.28,711.77,711.07,711.52,1606.0,711.28,711.77,711.07,711.52,1606.0
2025-05-21 12:10:00,711.75,711.96,711.03,711.05,5316.0,711.75,711.96,711.03,711.05,5316.0
2025-05-21 12:20:00,710.84,711.59,710.54,711.1,1001.0,710.84,711.59,710.54,711.1,1001.0
2025-05-21 12:30:00,711.62,712.72,711.47,712.71,1981.0,711.62,712.72,711.47,712.71,1981.0
2025-05-21 12:40:00,712.76,713.4,712.7,713.4,2112.0,712.76,713.4,712.7,713.4,2112.0
2025-05-21 12:50:00,713.13,713.13,711.73,711.9,1143.0,713.13,713.13,711.73,711.9,1143.0
2025-05-21 13:00:00,711.73,712.56,709.73,710.33,5494.0,711.73,712.56,709.73,710.33,5494.0
2025-05-21 13:10:00,709.87,710.22,706.25,706.25,3138.0,709.87,710.22,706.25,706.25,3138.0
2025-05-21 13:20:00,705.41,705.41,699.5,699.63,3753.0,705.41,705.41,699.5,699.63,3753.0
2025-05-21 13:30:00,699.26,704.3,698.59,704.0,4741.0,699.26,704.3,698.59,704.0,4741.0
2025-05-21 13:40:00,703.42,703.42,701.2,702.24,1200.0,703.42,703.42,701.2,702.24,1200.0
2025-05-21 13:50:00,702.37,702.75,700.51,700.86,2718.0,702.37,702.75,700.51,700.86,2718.0
2025-05-21 14:00:00,699.88,700.78,698.64,700.71,2051.0,699.88,700.78,698.64,700.71,2051.0
2025-05-21 14:10:00,698.86,700.0,698.64,699.4,2465.0,698.86,700.0,698.64,699.4,2465.0
2025-05-21 14:20:00,698.07,700.29,697.77,699.98,3420.0,698.07,700.29,697.77,699.98,3420.0
2025-05-21 14:30:00,700.42,701.18,699.75,699.75,1569.0,700.42,701.18,699.75,699.75,1569.0
2025-05-21 14:40:00,700.23,701.09,699.56,699.56,1812.0,700.23,701.09,699.56,699.56,1812.0
2025-05-21 14:50:00,699.55,699.93,699.01,699.01,3856.0,699.55,699.93,699.01,699.01,3856.0
2025-05-21 15:00:00,699.01,699.45,697.38,697.38,3061.0,699.01,699.45,697.38,697.38,3061.0
2025-05-21 15:10:00,696.3,698.62,696.14,697.27,5173.0,696.3,698.62,696.14,697.27,5173.0
2025-05-21 15:20:00,697.26,697.27,694.3,695.88,6823.0,697.26,697.27,694.3,695.88,6823.0
2025-05-21 15:30:00,696.2,698.62,696.2,698.62,2340.0,696.2,698.62,696.2,698.62,2340.0
2025-05-21 15:40:00,698.42,699.7,698.1,698.59,7529.0,698.42,699.7,698.1,698.59,7529.0
2025-05-21 15:50:00,699.0,699.6,695.79,695.87,18354.0,699.0,699.6,695.79,695.87,18354.0
2025-05-22 09:30:00,701.85,702.25,698.84,699.29,10455.0,701.85,702.25,698.84,699.29,10455.0
2025-05-22 09:40:00,698.05,698.68,696.0,698.68,4012.0,698.05,698.68,696.0,698.68,4012.0
2025-05-22 09:50:00,696.81,699.92,696.8,699.92,8994.0,696.81,699.92,696.8,699.92,8994.0
2025-05-22 10:00:00,700.21,701.1,699.3,700.11,6452.0,700.21,701.1,699.3,700.11,6452.0
2025-05-22 10:10:00,699.6,699.6,696.02,698.49,2121.0,699.6,699.6,696.02,698.49,2121.0
2025-05-22 10:20:00,696.97,697.3,694.68,695.75,2643.0,696.97,697.3,694.68,695.75,2643.0
2025-05-22 10:30:00,695.86,696.43,694.44,694.44,925.0,695.86,696.43,694.44,694.44,925.0
2025-05-22 10:40:00,694.12,696.34,694.12,695.52,3267.0,694.12,696.34,694.12,695.52,3267.0
2025-05-22 10:50:00,696.33,697.71,696.33,697.71,800.0,696.33,697.71,696.33,697.71,800.0
2025-05-22 11:00:00,698.04,701.56,698.03,701.19,3937.0,698.04,701.56,698.03,701.19,3937.0
2025-05-22 11:10:00,700.56,700.95,699.05,700.0,6907.0,700.56,700.95,699.05,700.0,6907.0
2025-05-22 11:20:00,699.84,700.49,699.8,699.96,1482.0,699.84,700.49,699.8,699.96,1482.0
2025-05-22 11:30:00,699.07,701.01,699.06,700.02,2247.0,699.07,701.01,699.06,700.02,2247.0
2025-05-22 11:40:00,700.73,701.25,700.22,700.22,2200.0,700.73,701.25,700.22,700.22,2200.0
2025-05-22 11:50:00,700.77,700.97,700.55,700.55,1008.0,700.77,700.97,700.55,700.55,1008.0
2025-05-22 12:00:00,700.8,701.48,699.9,700.69,1303.0,700.8,701.48,699.9,700.69,1303.0
2025-05-22 12:10:00,701.02,702.5,700.99,701.04,3688.0,701.02,702.5,700.99,701.04,3688.0
2025-05-22 12:20:00,700.55,700.73,699.53,700.04,2295.0,700.55,700.73,699.53,700.04,2295.0
2025-05-22 12:30:00,699.21,699.92,699.21,699.92,1109.0,699.21,699.92,699.21,699.92,1109.0
2025-05-22 12:40:00,699.92,699.92,699.33,699.83,1736.0,699.92,699.92,699.33,699.83,1736.0
2025-05-22 12:50:00,699.89,699.89,698.54,698.79,3314.0,699.89,699.89,698.54,698.79,3314.0
2025-05-22 13:00:00,699.16,699.4,698.2,699.14,1331.0,699.16,699.4,698.2,699.14,1331.0
2025-05-22 13:10:00,699.14,700.75,698.99,700.75,4978.0,699.14,700.75,698.99,700.75,4978.0
2025-05-22 13:20:00,701.3,702.77,701.3,702.77,1880.0,701.3,702.77,701.3,702.77,1880.0
2025-05-22 13:30:00,702.33,703.33,702.06,703.31,1417.0,702.33,703.33,702.06,703.31,1417.0
2025-05-22 13:40:00,703.53,704.87,703.53,704.56,2297.0,703.53,704.87,703.53,704.56,2297.0
2025-05-22 13:50:00,704.55,705.3,704.0,704.61,1627.0,704.55,705.3,704.0,704.61,1627.0
2025-05-22 14:00:00,705.39,705.44,703.68,703.84,4175.0,705.39,705.44,703.68,703.84,4175.0
2025-05-22 14:10:00,704.65,705.3,704.07,705.3,1345.0,704.65,705.3,704.07,705.3,1345.0
2025-05-22 14:20:00,705.28,705.87,704.19,704.22,1745.0,705.28,705.87,704.19,704.22,1745.0
2025-05-22 14:30:00,704.49,705.21,703.26,703.64,2885.0,704.49,705.21,703.26,703.64,2885.0
2025-05-22 14:40:00,703.64,704.34,703.43,704.34,1426.0,703.64,704.34,703.43,704.34,1426.0
2025-05-22 14:50:00,704.24,705.07,704.24,705.02,1378.0,704.24,705.07,704.24,705.02,1378.0
2025-05-22 15:00:00,704.83,705.42,704.34,704.34,2419.0,704.83,705.42,704.34,704.34,2419.0
2025-05-22 15:10:00,704.95,705.72,704.95,705.72,1954.0,704.95,705.72,704.95,705.72,1954.0
2025-05-22 15:20:00,705.79,706.59,705.43,706.3,1900.0,705.79,706.59,705.43,706.3,1900.0
2025-05-22 15:30:00,706.29,706.99,705.84,706.55,4629.0,706.29,706.99,705.84,706.55,4629.0
2025-05-22 15:40:00,706.54,706.54,704.51,705.46,2554.0,706.54,706.54,704.51,705.46,2554.0
2025-05-22 15:50:00,704.52,705.76,701.94,703.38,18924.0,704.52,705.76,701.94,703.38,18924.0
2025-05-23 09:30:00,687.51,694.37,687.51,693.5,14171.0,687.51,694.37,687.51,693.5,14171.0
2025-05-23 09:40:00,693.49,695.47,692.65,694.12,2904.0,693.49,695.47,692.65,694.12,2904.0
2025-05-23 09:50:00,695.69,696.82,695.61,696.82,1514.0,695.69,696.82,695.61,696.82,1514.0
2025-05-23 10:00:00,696.69,698.92,696.22,697.76,1868.0,696.69,698.92,696.22,697.76,1868.0
2025-05-23 10:10:00,697.12,699.84,696.88,696.92,4546.0,697.12,699.84,696.88,696.92,4546.0
2025-05-23 10:20:00,696.69,697.88,695.83,695.83,2738.0,696.69,697.88,695.83,695.83,2738.0
2025-05-23 10:30:00,697.49,698.09,697.02,697.27,1322.0,697.49,698.09,697.02,697.27,1322.0
2025-05-23 10:40:00,698.55,699.65,698.16,698.93,2345.0,698.55,699.65,698.16,698.93,2345.0
2025-05-23 10:50:00,698.55,698.55,697.48,697.49,400.0,698.55,698.55,697.48,697.49,400.0
2025-05-23 11:00:00,696.22,697.25,695.41,695.97,1024.0,696.22,697.25,695.41,695.97,1024.0
2025-05-23 11:10:00,695.97,697.12,695.97,697.07,500.0,695.97,697.12,695.97,697.07,500.0
2025-05-23 11:20:00,698.08,698.84,698.08,698.72,801.0,698.08,698.84,698.08,698.72,801.0
2025-05-23 11:30:00,699.46,700.02,699.31,699.7,802.0,699.46,700.02,699.31,699.7,802.0
2025-05-23 11:40:00,698.67,699.43,698.66,699.2,800.0,698.67,699.43,698.66,699.2,800.0
2025-05-23 11:50:00,699.19,699.19,697.37,697.37,700.0,699.19,699.19,697.37,697.37,700.0
2025-05-23 12:00:00,697.72,698.1,697.18,697.95,700.0,697.72,698.1,697.18,697.95,700.0
2025-05-23 12:10:00,697.8,698.15,697.78,698.14,1426.0,697.8,698.15,697.78,698.14,1426.0
2025-05-23 12:20:00,698.16,699.81,698.16,699.08,4803.0,698.16,699.81,698.16,699.08,4803.0
2025-05-23 12:30:00,698.06,698.06,697.92,697.92,200.0,698.06,698.06,697.92,697.92,200.0
2025-05-23 12:40:00,700.0,700.05,699.81,699.88,2559.0,700.0,700.05,699.81,699.88,2559.0
2025-05-23 12:50:00,700.0,700.38,699.79,699.83,1845.0,700.0,700.38,699.79,699.83,1845.0
2025-05-23 13:00:00,699.77,700.03,699.77,699.94,992.0,699.77,700.03,699.77,699.94,992.0
2025-05-23 13:10:00,701.1,702.19,701.1,702.19,1151.0,701.1,702.19,701.1,702.19,1151.0
2025-05-23 13:20:00,702.86,703.63,702.11,703.63,1398.0,702.86,703.63,702.11,703.63,1398.0
2025-05-23 13:30:00,702.43,702.44,702.43,702.44,300.0,702.43,702.44,702.43,702.44,300.0
2025-05-23 13:40:00,702.73,702.74,702.24,702.58,865.0,702.73,702.74,702.24,702.58,865.0
2025-05-23 13:50:00,703.24,703.24,702.87,702.88,500.0,703.24,703.24,702.87,702.88,500.0
2025-05-23 14:00:00,703.68,704.79,703.67,704.22,472.0,703.68,704.79,703.67,704.22,472.0
2025-05-23 14:10:00,703.61,703.98,703.61,703.83,1700.0,703.61,703.98,703.61,703.83,1700.0
2025-05-23 14:20:00,703.65,703.65,702.22,702.78,1500.0,703.65,703.65,702.22,702.78,1500.0
2025-05-23 14:30:00,703.29,704.5,703.07,704.49,900.0,703.29,704.5,703.07,704.49,900.0
2025-05-23 14:40:00,703.93,703.93,702.21,703.19,1271.0,703.93,703.93,702.21,703.19,1271.0
2025-05-23 14:50:00,703.96,703.96,703.34,703.34,200.0,703.96,703.96,703.34,703.34,200.0
2025-05-23 15:00:00,703.4,703.51,702.81,703.3,1000.0,703.4,703.51,702.81,703.3,1000.0
2025-05-23 15:10:00,703.52,703.61,703.07,703.2,905.0,703.52,703.61,703.07,703.2,905.0
2025-05-23 15:20:00,703.05,703.05,700.64,701.29,2010.0,703.05,703.05,700.64,701.29,2010.0
2025-05-23 15:30:00,701.1,701.18,700.2,701.15,2911.0,701.1,701.18,700.2,701.15,2911.0
2025-05-23 15:40:00,701.12,701.92,700.87,701.09,5543.0,701.12,701.92,700.87,701.09,5543.0
2025-05-23 15:50:00,700.73,700.93,697.89,699.51,14295.0,700.73,700.93,697.89,699.51,14295.0
2025-05-27 09:30:00,713.84,713.84,704.81,706.65,7405.0,713.84,713.84,704.81,706.65,7405.0
2025-05-27 09:40:00,708.41,710.64,707.99,710.64,4432.0,708.41,710.64,707.99,710.64,4432.0
2025-05-27 09:50:00,711.4,711.4,709.68,709.96,3120.0,711.4,711.4,709.68,709.96,3120.0
2025-05-27 10:00:00,710.35,712.35,710.35,712.34,4041.0,710.35,712.35,710.35,712.34,4041.0
2025-05-27 10:10:00,712.82,715.0,712.12,714.92,3288.0,712.82,715.0,712.12,714.92,3288.0
2025-05-27 10:20:00,716.37,716.37,714.92,715.06,1862.0,716.37,716.37,714.92,715.06,1862.0
2025-05-27 10:30:00,716.14,716.67,715.53,716.41,3761.0,716.14,716.67,715.53,716.41,3761.0
2025-05-27 10:40:00,716.47,717.91,716.47,717.9,1772.0,716.47,717.91,716.47,717.9,1772.0
2025-05-27 10:50:00,716.75,717.45,714.91,716.99,2623.0,716.75,717.45,714.91,716.99,2623.0
2025-05-27 11:00:00,717.13,717.39,716.67,717.0,2457.0,717.13,717.39,716.67,717.0,2457.0
2025-05-27 11:10:00,717.38,717.61,716.55,717.58,1300.0,717.38,717.61,716.55,717.58,1300.0
2025-05-27 11:20:00,717.55,717.74,715.64,717.74,2232.0,717.55,717.74,715.64,717.74,2232.0
2025-05-27 11:30:00,717.39,717.47,716.42,717.47,1830.0,717.39,717.47,716.42,717.47,1830.0
2025-05-27 11:40:00,717.59,718.99,717.51,717.8,2897.0,717.59,718.99,717.51,717.8,2897.0
2025-05-27 11:50:00,718.04,718.13,716.58,716.74,1684.0,718.04,718.13,716.58,716.74,1684.0
2025-05-27 12:00:00,717.37,717.99,717.37,717.46,1277.0,717.37,717.99,717.37,717.46,1277.0
2025-05-27 12:10:00,717.99,718.54,717.46,718.06,1987.0,717.99,718.54,717.46,718.06,1987.0
2025-05-27 12:20:00,719.13,719.5,718.05,718.05,828.0,719.13,719.5,718.05,718.05,828.0
2025-05-27 12:30:00,718.05,719.15,717.8,719.15,2064.0,718.05,719.15,717.8,719.15,2064.0
2025-05-27 12:40:00,719.39,720.0,718.45,718.45,2263.0,719.39,720.0,718.45,718.45,2263.0
2025-05-27 12:50:00,718.74,719.54,718.59,719.29,2648.0,718.74,719.54,718.59,719.29,2648.0
2025-05-27 13:00:00,719.17,719.44,718.36,718.78,1202.0,719.17,719.44,718.36,718.78,1202.0
2025-05-27 13:10:00,719.24,719.24,718.06,718.33,600.0,719.24,719.24,718.06,718.33,600.0
2025-05-27 13:20:00,718.94,719.14,718.16,719.14,1550.0,718.94,719.14,718.16,719.14,1550.0
2025-05-27 13:30:00,718.48,718.52,718.44,718.52,1092.0,718.48,718.52,718.44,718.52,1092.0
2025-05-27 13:40:00,718.51,718.95,718.41,718.41,1877.0,718.51,718.95,718.41,718.41,1877.0
2025-05-27 13:50:00,718.41,719.47,718.41,719.47,1291.0,718.41,719.47,718.41,719.47,1291.0
2025-05-27 14:00:00,719.13,719.37,718.73,719.11,1520.0,719.13,719.37,718.73,719.11,1520.0
2025-05-27 14:10:00,719.13,719.61,718.81,719.34,1000.0,719.13,719.61,718.81,719.34,1000.0
2025-05-27 14:20:00,718.74,719.06,718.6,718.6,700.0,718.74,719.06,718.6,718.6,700.0
2025-05-27 14:30:00,718.65,718.94,718.65,718.94,950.0,718.65,718.94,718.65,718.94,950.0
2025-05-27 14:40:00,718.27,719.13,718.27,718.42,1200.0,718.27,719.13,718.27,718.42,1200.0
2025-05-27 14:50:00,718.42,718.44,717.77,717.99,1917.0,718.42,718.44,717.77,717.99,1917.0
2025-05-27 15:00:00,717.74,717.94,716.93,717.94,3057.0,717.74,717.94,716.93,717.94,3057.0
2025-05-27 15:10:00,717.57,717.57,717.04,717.04,535.0,717.57,717.57,717.04,717.04,535.0
2025-05-27 15:20:00,717.14,717.2,716.38,716.94,1659.0,717.14,717.2,716.38,716.94,1659.0
2025-05-27 15:30:00,716.89,717.26,716.54,716.89,2411.0,716.89,717.26,716.54,716.89,2411.0
2025-05-27 15:40:00,716.25,716.45,715.82,715.85,1685.0,716.25,716.45,715.82,715.85,1685.0
2025-05-27 15:50:00,716.42,717.58,716.16,717.34,6601.0,716.42,717.58,716.16,717.34,6601.0
2025-05-28 09:30:00,720.2,722.83,717.8,719.06,9092.0,720.2,722.83,717.8,719.06,9092.0
2025-05-28 09:40:00,719.82,719.82,718.6,718.6,2600.0,719.82,719.82,718.6,718.6,2600.0
2025-05-28 09:50:00,718.88,718.88,716.47,717.43,1362.0,718.88,718.88,716.47,717.43,1362.0
2025-05-28 10:00:00,717.67,717.67,715.39,715.88,1328.0,717.67,717.67,715.39,715.88,1328.0
2025-05-28 10:10:00,716.05,718.37,715.01,715.01,1273.0,716.05,718.37,715.01,715.01,1273.0
2025-05-28 10:20:00,715.39,716.1,714.51,715.39,850.0,715.39,716.1,714.51,715.39,850.0
2025-05-28 10:30:00,715.56,716.03,714.55,714.55,1443.0,715.56,716.03,714.55,714.55,1443.0
2025-05-28 10:40:00,714.87,715.2,713.94,713.95,1807.0,714.87,715.2,713.94,713.95,1807.0
2025-05-28 10:50:00,713.86,713.93,712.88,713.13,865.0,713.86,713.93,712.88,713.13,865.0
2025-05-28 11:00:00,713.97,714.19,713.7,713.7,600.0,713.97,714.19,713.7,713.7,600.0
2025-05-28 11:10:00,713.75,713.88,713.48,713.67,996.0,713.75,713.88,713.48,713.67,996.0
2025-05-28 11:20:00,714.34,715.09,714.14,714.14,1500.0,714.34,715.09,714.14,714.14,1500.0
2025-05-28 11:30:00,712.9,712.94,712.51,712.94,400.0,712.9,712.94,712.51,712.94,400.0
2025-05-28 11:40:00,713.06,713.64,712.44,712.74,700.0,713.06,713.64,712.44,712.74,700.0
2025-05-28 11:50:00,713.5,714.0,713.5,713.54,1072.0,713.5,714.0,713.5,713.54,1072.0
2025-05-28 12:00:00,713.38,715.4,713.37,715.4,1614.0,713.38,715.4,713.37,715.4,1614.0
2025-05-28 12:10:00,714.08,714.57,713.45,714.57,1039.0,714.08,714.57,713.45,714.57,1039.0
2025-05-28 12:20:00,714.98,715.4,714.63,714.63,440.0,714.98,715.4,714.63,714.63,440.0
2025-05-28 12:30:00,715.4,715.57,715.4,715.53,652.0,715.4,715.57,715.4,715.53,652.0
2025-05-28 12:40:00,715.84,716.16,715.29,716.16,1146.0,715.84,716.16,715.29,716.16,1146.0
2025-05-28 12:50:00,715.36,715.86,715.36,715.84,625.0,715.36,715.86,715.36,715.84,625.0
2025-05-28 13:00:00,716.23,716.33,716.23,716.33,300.0,716.23,716.33,716.23,716.33,300.0
2025-05-28 13:10:00,716.33,717.15,716.22,717.15,916.0,716.33,717.15,716.22,717.15,916.0
2025-05-28 13:20:00,716.9,717.54,715.75,715.75,1425.0,716.9,717.54,715.75,715.75,1425.0
2025-05-28 13:30:00,715.75,715.75,715.69,715.69,207.0,715.75,715.75,715.69,715.69,207.0
2025-05-28 13:40:00,715.69,715.74,715.66,715.74,435.0,715.69,715.74,715.66,715.74,435.0
2025-05-28 13:50:00,716.33,716.73,716.25,716.72,700.0,716.33,716.73,716.25,716.72,700.0
2025-05-28 14:00:00,716.96,716.96,716.35,716.35,651.0,716.96,716.96,716.35,716.35,651.0
2025-05-28 14:10:00,716.35,716.35,715.97,716.04,405.0,716.35,716.35,715.97,716.04,405.0
2025-05-28 14:20:00,715.91,715.96,715.56,715.56,800.0,715.91,715.96,715.56,715.56,800.0
2025-05-28 14:30:00,715.55,716.56,715.55,716.55,1402.0,715.55,716.56,715.55,716.55,1402.0
2025-05-28 14:40:00,716.43,716.43,715.4,715.46,1046.0,716.43,716.43,715.4,715.46,1046.0
2025-05-28 14:50:00,715.36,715.36,712.32,714.92,2950.0,715.36,715.36,712.32,714.92,2950.0
2025-05-28 15:00:00,714.95,715.7,714.82,715.67,1800.0,714.95,715.7,714.82,715.67,1800.0
2025-05-28 15:10:00,715.63,715.63,714.73,714.74,1816.0,715.63,715.63,714.73,714.74,1816.0
2025-05-28 15:20:00,714.76,714.76,713.74,713.74,831.0,714.76,714.76,713.74,713.74,831.0
2025-05-28 15:30:00,713.49,713.49,711.54,712.04,1803.0,713.49,713.49,711.54,712.04,1803.0
2025-05-28 15:40:00,711.88,712.58,711.42,712.0,2929.0,711.88,712.58,711.42,712.0,2929.0
2025-05-28 15:50:00,711.66,712.15,710.53,711.78,7842.0,711.66,712.15,710.53,711.78,7842.0
2025-05-29 09:30:00,719.22,719.48,716.99,718.74,5688.0,719.22,719.48,716.99,718.74,5688.0
2025-05-29 09:40:00,718.63,718.63,716.0,718.43,3519.0,718.63,718.63,716.0,718.43,3519.0
2025-05-29 09:50:00,718.42,718.42,716.03,717.0,1100.0,718.42,718.42,716.03,717.0,1100.0
2025-05-29 10:00:00,717.74,718.48,713.06,713.84,2627.0,717.74,718.48,713.06,713.84,2627.0
2025-05-29 10:10:00,714.41,714.41,713.06,713.17,999.0,714.41,714.41,713.06,713.17,999.0
2025-05-29 10:20:00,710.44,712.07,710.42,711.31,1328.0,710.44,712.07,710.42,711.31,1328.0
2025-05-29 10:30:00,711.56,712.13,710.07,711.07,2305.0,711.56,712.13,710.07,711.07,2305.0
2025-05-29 10:40:00,710.12,710.75,708.92,710.74,2511.0,710.12,710.75,708.92,710.74,2511.0
2025-05-29 10:50:00,710.49,712.24,709.85,712.24,1802.0,710.49,712.24,709.85,712.24,1802.0
2025-05-29 11:00:00,712.26,712.78,710.16,711.2,2074.0,712.26,712.78,710.16,711.2,2074.0
2025-05-29 11:10:00,711.52,711.62,710.96,711.01,1200.0,711.52,711.62,710.96,711.01,1200.0
2025-05-29 11:20:00,711.76,712.63,711.68,712.5,1400.0,711.76,712.63,711.68,712.5,1400.0
2025-05-29 11:30:00,712.21,712.21,709.39,710.99,4278.0,712.21,712.21,709.39,710.99,4278.0
2025-05-29 11:40:00,710.99,712.41,710.98,711.77,1000.0,710.99,712.41,710.98,711.77,1000.0
2025-05-29 11:50:00,712.28,712.96,709.49,709.49,6396.0,712.28,712.96,709.49,709.49,6396.0
2025-05-29 12:00:00,709.72,709.72,708.58,709.38,5033.0,709.72,709.72,708.58,709.38,5033.0
2025-05-29 12:10:00,710.22,712.7,710.22,712.7,2328.0,710.22,712.7,710.22,712.7,2328.0
2025-05-29 12:20:00,712.76,713.67,712.71,713.48,1681.0,712.76,713.67,712.71,713.48,1681.0
2025-05-29 12:30:00,714.15,714.15,713.44,713.66,617.0,714.15,714.15,713.44,713.66,617.0
2025-05-29 12:40:00,713.23,713.94,712.77,713.23,1200.0,713.23,713.94,712.77,713.23,1200.0
2025-05-29 12:50:00,713.17,714.5,712.99,714.5,828.0,713.17,714.5,712.99,714.5,828.0
2025-05-29 13:00:00,714.66,715.75,714.28,714.63,900.0,714.66,715.75,714.28,714.63,900.0
2025-05-29 13:10:00,714.63,714.63,713.56,713.56,600.0,714.63,714.63,713.56,713.56,600.0
2025-05-29 13:20:00,713.21,714.28,713.2,713.29,1209.0,713.21,714.28,713.2,713.29,1209.0
2025-05-29 13:30:00,713.58,714.46,713.5,713.61,1792.0,713.58,714.46,713.5,713.61,1792.0
2025-05-29 13:40:00,714.45,714.73,713.77,713.77,1342.0,714.45,714.73,713.77,713.77,1342.0
2025-05-29 13:50:00,714.41,714.41,713.39,713.39,400.0,714.41,714.41,713.39,713.39,400.0
2025-05-29 14:00:00,714.44,715.21,714.44,715.21,1100.0,714.44,715.21,714.44,715.21,1100.0
2025-05-29 14:10:00,715.21,715.7,713.62,713.63,1915.0,715.21,715.7,713.62,713.63,1915.0
2025-05-29 14:20:00,713.66,713.89,712.45,712.46,1447.0,713.66,713.89,712.45,712.46,1447.0
2025-05-29 14:30:00,713.15,715.06,713.15,714.57,3312.0,713.15,715.06,713.15,714.57,3312.0
2025-05-29 14:40:00,715.24,716.01,714.57,716.01,1178.0,715.24,716.01,714.57,716.01,1178.0
2025-05-29 14:50:00,716.01,716.01,713.4,713.41,700.0,716.01,716.01,713.4,713.41,700.0
2025-05-29 15:00:00,714.29,714.65,713.59,713.99,1251.0,714.29,714.65,713.59,713.99,1251.0
2025-05-29 15:10:00,713.55,714.73,713.55,714.73,1739.0,713.55,714.73,713.55,714.73,1739.0
2025-05-29 15:20:00,714.59,714.59,714.0,714.0,708.0,714.59,714.59,714.0,714.0,708.0
2025-05-29 15:30:00,714.73,715.14,714.3,714.41,1310.0,714.73,715.14,714.3,714.41,1310.0
2025-05-29 15:40:00,715.02,715.37,714.28,714.98,2624.0,715.02,715.37,714.28,714.98,2624.0
2025-05-29 15:50:00,714.61,715.52,713.98,715.52,16453.0,714.61,715.52,713.98,715.52,16453.0
2025-05-30 09:30:00,704.63,709.83,700.44,705.52,31543.0,704.63,709.83,700.44,705.52,31543.0
2025-05-30 09:40:00,705.52,711.74,705.52,708.82,7531.0,705.52,711.74,705.52,708.82,7531.0
2025-05-30 09:50:00,709.94,709.94,708.8,709.28,1212.0,709.94,709.94,708.8,709.28,1212.0
2025-05-30 10:00:00,709.29,710.84,709.29,710.84,1855.0,709.29,710.84,709.29,710.84,1855.0
2025-05-30 10:10:00,712.0,712.22,710.07,710.07,628.0,712.0,712.22,710.07,710.07,628.0
2025-05-30 10:20:00,710.15,711.81,710.15,711.31,824.0,710.15,711.81,710.15,711.31,824.0
2025-05-30 10:30:00,712.53,712.53,710.69,710.7,700.0,712.53,712.53,710.69,710.7,700.0
2025-05-30 10:40:00,711.4,711.4,709.92,709.93,610.0,711.4,711.4,709.92,709.93,610.0
2025-05-30 10:50:00,709.76,710.26,709.75,710.09,596.0,709.76,710.26,709.75,710.09,596.0
2025-05-30 11:00:00,710.83,712.68,710.14,711.96,1447.0,710.83,712.68,710.14,711.96,1447.0
2025-05-30 11:10:00,711.29,711.29,709.92,710.67,1187.0,711.29,711.29,709.92,710.67,1187.0
2025-05-30 11:20:00,710.83,712.54,710.26,712.54,1007.0,710.83,712.54,710.26,712.54,1007.0
2025-05-30 11:30:00,711.74,711.74,709.4,709.4,300.0,711.74,711.74,709.4,709.4,300.0
2025-05-30 11:40:00,709.4,711.0,708.07,710.09,24696.0,709.4,711.0,708.07,710.09,24696.0
2025-05-30 11:50:00,710.47,710.48,709.76,709.76,200.0,710.47,710.48,709.76,709.76,200.0
2025-05-30 12:00:00,710.0,712.34,709.99,712.34,913.0,710.0,712.34,709.99,712.34,913.0
2025-05-30 12:10:00,711.7,711.7,710.73,710.73,1400.0,711.7,711.7,710.73,710.73,1400.0
2025-05-30 12:20:00,711.11,711.21,708.79,709.0,15691.0,711.11,711.21,708.79,709.0,15691.0
2025-05-30 12:30:00,708.88,709.17,704.99,706.72,3800.0,708.88,709.17,704.99,706.72,3800.0
2025-05-30 12:40:00,706.05,706.05,705.39,705.57,814.0,706.05,706.05,705.39,705.57,814.0
2025-05-30 12:50:00,705.57,705.6,704.43,704.8,908.0,705.57,705.6,704.43,704.8,908.0
2025-05-30 13:00:00,705.69,708.15,705.41,708.14,1088.0,705.69,708.15,705.41,708.14,1088.0
2025-05-30 13:10:00,708.14,708.14,708.14,708.14,0.0,708.14,708.14,708.14,708.14,0.0
2025-05-30 13:20:00,708.53,709.38,708.53,709.38,600.0,708.53,709.38,708.53,709.38,600.0
2025-05-30 13:30:00,710.05,710.05,709.62,709.62,484.0,710.05,710.05,709.62,709.62,484.0
2025-05-30 13:40:00,709.47,709.72,708.96,708.96,1699.0,709.47,709.72,708.96,708.96,1699.0
2025-05-30 13:50:00,709.39,710.48,709.34,710.48,745.0,709.39,710.48,709.34,710.48,745.0
2025-05-30 14:00:00,710.84,711.41,709.68,711.41,1506.0,710.84,711.41,709.68,711.41,1506.0
2025-05-30 14:10:00,711.69,712.5,711.43,712.5,1783.0,711.69,712.5,711.43,712.5,1783.0
2025-05-30 14:20:00,711.74,711.74,711.45,711.45,328.0,711.74,711.74,711.45,711.45,328.0
2025-05-30 14:30:00,711.76,712.4,711.11,711.11,1000.0,711.76,712.4,711.11,711.11,1000.0
2025-05-30 14:40:00,711.73,711.73,711.28,711.57,622.0,711.73,711.73,711.28,711.57,622.0
2025-05-30 14:50:00,712.22,712.31,710.44,711.0,2240.0,712.22,712.31,710.44,711.0,2240.0
2025-05-30 15:00:00,711.34,711.43,710.64,711.32,2453.0,711.34,711.43,710.64,711.32,2453.0
2025-05-30 15:10:00,711.31,713.11,710.61,713.09,3816.0,711.31,713.11,710.61,713.09,3816.0
2025-05-30 15:20:00,712.96,714.45,712.66,714.41,2458.0,712.96,714.45,712.66,714.41,2458.0
2025-05-30 15:30:00,714.23,714.23,712.62,713.02,4051.0,714.23,714.23,712.62,713.02,4051.0
2025-05-30 15:40:00,712.54,712.54,710.72,711.5,2307.0,712.54,712.54,710.72,711.5,2307.0
2025-05-30 15:50:00,711.01,711.04,708.2,708.69,24477.0,711.01,711.04,708.2,708.69,24477.0
2025-06-02 09:30:00,709.4,709.44,692.49,694.09,9994.0,709.4,709.44,692.49,694.09,9994.0
2025-06-02 09:40:00,692.08,693.47,686.5,686.5,6103.0,692.08,693.47,686.5,686.5,6103.0
2025-06-02 09:50:00,688.49,690.76,685.11,688.15,6083.0,688.49,690.76,685.11,688.15,6083.0
2025-06-02 10:00:00,688.63,689.89,683.35,684.99,12061.0,688.63,689.89,683.35,684.99,12061.0
2025-06-02 10:10:00,684.74,686.97,684.0,684.0,6828.0,684.74,686.97,684.0,684.0,6828.0
2025-06-02 10:20:00,684.21,687.42,684.2,687.19,3441.0,684.21,687.42,684.2,687.19,3441.0
2025-06-02 10:30:00,687.24,688.82,686.11,687.45,1300.0,687.24,688.82,686.11,687.45,1300.0
2025-06-02 10:40:00,685.63,687.67,685.63,687.63,3019.0,685.63,687.67,685.63,687.63,3019.0
2025-06-02 10:50:00,686.62,688.83,686.61,688.5,3365.0,686.62,688.83,686.61,688.5,3365.0
2025-06-02 11:00:00,688.54,689.71,687.57,687.98,2167.0,688.54,689.71,687.57,687.98,2167.0
2025-06-02 11:10:00,687.9,687.91,684.93,684.94,5197.0,687.9,687.91,684.93,684.94,5197.0
2025-06-02 11:20:00,685.76,686.89,685.29,685.29,1436.0,685.76,686.89,685.29,685.29,1436.0
2025-06-02 11:30:00,684.99,685.03,684.0,684.67,2260.0,684.99,685.03,684.0,684.67,2260.0
2025-06-02 11:40:00,684.59,686.09,684.39,685.61,3098.0,684.59,686.09,684.39,685.61,3098.0
2025-06-02 11:50:00,685.61,686.74,684.19,684.2,2055.0,685.61,686.74,684.19,684.2,2055.0
2025-06-02 12:00:00,684.57,684.83,682.18,682.59,5839.0,684.57,684.83,682.18,682.59,5839.0
2025-06-02 12:10:00,682.59,683.38,682.0,683.14,7066.0,682.59,683.38,682.0,683.14,7066.0
2025-06-02 12:20:00,683.12,683.57,682.21,682.21,1101.0,683.12,683.57,682.21,682.21,1101.0
2025-06-02 12:30:00,682.02,683.18,682.0,682.0,3302.0,682.02,683.18,682.0,682.0,3302.0
2025-06-02 12:40:00,681.99,683.17,681.98,683.17,2200.0,681.99,683.17,681.98,683.17,2200.0
2025-06-02 12:50:00,683.33,685.94,682.94,685.94,6308.0,683.33,685.94,682.94,685.94,6308.0
2025-06-02 13:00:00,685.94,686.2,685.43,686.2,3167.0,685.94,686.2,685.43,686.2,3167.0
2025-06-02 13:10:00,686.82,686.82,685.58,685.59,1898.0,686.82,686.82,685.58,685.59,1898.0
2025-06-02 13:20:00,685.59,685.87,685.0,685.16,1358.0,685.59,685.87,685.0,685.16,1358.0
2025-06-02 13:30:00,684.87,687.04,684.87,686.88,3080.0,684.87,687.04,684.87,686.88,3080.0
2025-06-02 13:40:00,687.27,687.28,685.49,686.89,1430.0,687.27,687.28,685.49,686.89,1430.0
2025-06-02 13:50:00,686.24,687.12,685.8,685.8,2358.0,686.24,687.12,685.8,685.8,2358.0
2025-06-02 14:00:00,686.67,687.29,685.62,686.31,1923.0,686.67,687.29,685.62,686.31,1923.0
2025-06-02 14:10:00,686.13,688.38,685.62,688.07,2760.0,686.13,688.38,685.62,688.07,2760.0
2025-06-02 14:20:00,688.37,689.25,688.07,689.08,2940.0,688.37,689.25,688.07,689.08,2940.0
2025-06-02 14:30:00,689.1,690.66,688.86,690.6,5045.0,689.1,690.66,688.86,690.6,5045.0
2025-06-02 14:40:00,690.64,690.75,690.31,690.31,1840.0,690.64,690.75,690.31,690.31,1840.0
2025-06-02 14:50:00,690.21,692.29,690.06,692.29,6710.0,690.21,692.29,690.06,692.29,6710.0
2025-06-02 15:00:00,692.01,692.29,691.24,691.7,3989.0,692.01,692.29,691.24,691.7,3989.0
2025-06-02 15:10:00,691.7,692.26,691.59,691.95,4090.0,691.7,692.26,691.59,691.95,4090.0
2025-06-02 15:20:00,691.96,692.82,691.65,692.45,2711.0,691.96,692.82,691.65,692.45,2711.0
2025-06-02 15:30:00,691.92,692.38,691.27,691.8,3562.0,691.92,692.38,691.27,691.8,3562.0
2025-06-02 15:40:00,691.21,691.21,689.53,689.96,11179.0,691.21,691.21,689.53,689.96,11179.0
2025-06-02 15:50:00,689.38,691.71,689.36,690.86,18350.0,689.38,691.71,689.36,690.86,18350.0
2025-06-03 09:30:00,700.53,700.94,693.45,699.11,9190.0,700.53,700.94,693.45,699.11,9190.0
2025-06-03 09:40:00,699.01,699.02,697.99,698.69,1402.0,699.01,699.02,697.99,698.69,1402.0
2025-06-03 09:50:00,698.72,698.72,696.6,696.6,1740.0,698.72,698.72,696.6,696.6,1740.0
2025-06-03 10:00:00,696.74,697.33,694.45,696.02,2721.0,696.74,697.33,694.45,696.02,2721.0
2025-06-03 10:10:00,697.4,698.18,697.18,698.17,800.0,697.4,698.18,697.18,698.17,800.0
2025-06-03 10:20:00,697.87,700.76,697.86,700.76,674.0,697.87,700.76,697.86,700.76,674.0
2025-06-03 10:30:00,701.23,701.24,699.8,699.81,2307.0,701.23,701.24,699.8,699.81,2307.0
2025-06-03 10:40:00,699.78,701.46,698.53,701.3,3961.0,699.78,701.46,698.53,701.3,3961.0
2025-06-03 10:50:00,700.64,702.03,700.64,701.14,2837.0,700.64,702.03,700.64,701.14,2837.0
2025-06-03 11:00:00,701.5,703.89,701.11,702.58,3228.0,701.5,703.89,701.11,702.58,3228.0
2025-06-03 11:10:00,702.83,702.83,702.13,702.13,700.0,702.83,702.83,702.13,702.13,700.0
2025-06-03 11:20:00,701.88,702.46,700.97,701.39,907.0,701.88,702.46,700.97,701.39,907.0
2025-06-03 11:30:00,701.51,702.38,701.51,702.37,507.0,701.51,702.38,701.51,702.37,507.0
2025-06-03 11:40:00,702.37,703.74,702.37,703.05,3344.0,702.37,703.74,702.37,703.05,3344.0
2025-06-03 11:50:00,702.97,703.6,702.6,703.58,920.0,702.97,703.6,702.6,703.58,920.0
2025-06-03 12:00:00,703.29,703.61,702.81,703.26,1300.0,703.29,703.61,702.81,703.26,1300.0
2025-06-03 12:10:00,702.73,703.76,702.62,703.17,3158.0,702.73,703.76,702.62,703.17,3158.0
2025-06-03 12:20:00,703.2,703.87,702.82,703.73,3022.0,703.2,703.87,702.82,703.73,3022.0
2025-06-03 12:30:00,703.68,704.31,703.2,703.2,1760.0,703.68,704.31,703.2,703.2,1760.0
2025-06-03 12:40:00,703.2,703.2,702.96,702.96,600.0,703.2,703.2,702.96,702.96,600.0
2025-06-03 12:50:00,703.41,703.96,703.26,703.64,2296.0,703.41,703.96,703.26,703.64,2296.0
2025-06-03 13:00:00,703.08,703.54,702.92,703.33,1049.0,703.08,703.54,702.92,703.33,1049.0
2025-06-03 13:10:00,703.34,703.34,702.79,703.08,1100.0,703.34,703.34,702.79,703.08,1100.0
2025-06-03 13:20:00,702.57,702.57,701.76,701.76,200.0,702.57,702.57,701.76,701.76,200.0
2025-06-03 13:30:00,702.07,702.85,701.9,702.85,1932.0,702.07,702.85,701.9,702.85,1932.0
2025-06-03 13:40:00,702.93,703.54,702.72,703.54,750.0,702.93,703.54,702.72,703.54,750.0
2025-06-03 13:50:00,703.54,703.54,702.53,702.53,720.0,703.54,703.54,702.53,702.53,720.0
2025-06-03 14:00:00,702.68,702.68,700.97,701.07,1400.0,702.68,702.68,700.97,701.07,1400.0
2025-06-03 14:10:00,701.21,702.08,700.86,701.85,1424.0,701.21,702.08,700.86,701.85,1424.0
2025-06-03 14:20:00,702.29,702.32,701.93,702.25,1100.0,702.29,702.32,701.93,702.25,1100.0
2025-06-03 14:30:00,702.26,702.32,701.57,702.32,1991.0,702.26,702.32,701.57,702.32,1991.0
2025-06-03 14:40:00,701.55,702.15,701.55,702.15,600.0,701.55,702.15,701.55,702.15,600.0
2025-06-03 14:50:00,701.65,701.68,701.32,701.32,918.0,701.65,701.68,701.32,701.32,918.0
2025-06-03 15:00:00,701.69,702.18,701.53,702.01,800.0,701.69,702.18,701.53,702.01,800.0
2025-06-03 15:10:00,701.57,701.57,701.09,701.1,1052.0,701.57,701.57,701.09,701.1,1052.0
2025-06-03 15:20:00,701.09,701.55,700.81,701.55,2100.0,701.09,701.55,700.81,701.55,2100.0
2025-06-03 15:30:00,701.82,702.78,701.82,702.36,1918.0,701.82,702.78,701.82,702.36,1918.0
2025-06-03 15:40:00,702.15,702.45,701.54,701.88,2715.0,702.15,702.45,701.54,701.88,2715.0
2025-06-03 15:50:00,700.9,703.33,700.9,702.28,10282.0,700.9,703.33,700.9,702.28,10282.0
2025-06-04 09:30:00,706.37,708.63,703.37,706.04,6128.0,706.37,708.63,703.37,706.04,6128.0
2025-06-04 09:40:00,705.27,705.27,702.95,704.46,1417.0,705.27,705.27,702.95,704.46,1417.0
2025-06-04 09:50:00,705.9,706.62,703.56,706.62,1600.0,705.9,706.62,703.56,706.62,1600.0
2025-06-04 10:00:00,704.84,706.3,700.97,701.95,2537.0,704.84,706.3,700.97,701.95,2537.0
2025-06-04 10:10:00,701.94,703.76,700.0,703.76,1477.0,701.94,703.76,700.0,703.76,1477.0
2025-06-04 10:20:00,703.02,704.75,702.04,704.75,1081.0,703.02,704.75,702.04,704.75,1081.0
2025-06-04 10:30:00,704.04,704.99,702.9,702.9,1059.0,704.04,704.99,702.9,702.9,1059.0
2025-06-04 10:40:00,701.45,701.45,698.76,699.8,1812.0,701.45,701.45,698.76,699.8,1812.0
2025-06-04 10:50:00,699.75,700.5,698.73,700.5,1930.0,699.75,700.5,698.73,700.5,1930.0
2025-06-04 11:00:00,701.0,701.03,700.36,700.36,1975.0,701.0,701.03,700.36,700.36,1975.0
2025-06-04 11:10:00,700.73,700.78,699.43,699.97,1564.0,700.73,700.78,699.43,699.97,1564.0
2025-06-04 11:20:00,699.34,699.76,698.78,698.79,1803.0,699.34,699.76,698.78,698.79,1803.0
2025-06-04 11:30:00,698.64,699.19,697.52,699.15,1450.0,698.64,699.19,697.52,699.15,1450.0
2025-06-04 11:40:00,699.17,701.26,698.45,700.62,3110.0,699.17,701.26,698.45,700.62,3110.0
2025-06-04 11:50:00,701.01,701.01,700.62,701.0,501.0,701.01,701.01,700.62,701.0,501.0
2025-06-04 12:00:00,701.54,701.55,701.28,701.28,601.0,701.54,701.55,701.28,701.28,601.0
2025-06-04 12:10:00,700.74,700.74,700.2,700.2,1002.0,700.74,700.74,700.2,700.2,1002.0
2025-06-04 12:20:00,701.22,701.25,701.22,701.25,300.0,701.22,701.25,701.22,701.25,300.0
2025-06-04 12:30:00,701.36,701.36,700.48,700.48,890.0,701.36,701.36,700.48,700.48,890.0
2025-06-04 12:40:00,701.1,701.88,701.1,701.88,900.0,701.1,701.88,701.1,701.88,900.0
2025-06-04 12:50:00,701.62,701.62,701.01,701.45,700.0,701.62,701.62,701.01,701.45,700.0
2025-06-04 13:00:00,701.23,702.36,701.17,701.17,1166.0,701.23,702.36,701.17,701.17,1166.0
2025-06-04 13:10:00,701.31,702.88,701.31,702.88,722.0,701.31,702.88,701.31,702.88,722.0
2025-06-04 13:20:00,702.87,702.87,702.06,702.83,887.0,702.87,702.87,702.06,702.83,887.0
2025-06-04 13:30:00,702.82,702.82,702.64,702.64,300.0,702.82,702.82,702.64,702.64,300.0
2025-06-04 13:40:00,702.49,702.58,702.19,702.19,300.0,702.49,702.58,702.19,702.19,300.0
2025-06-04 13:50:00,702.92,702.92,702.92,702.92,300.0,702.92,702.92,702.92,702.92,300.0
2025-06-04 14:00:00,703.06,703.64,702.93,702.93,2317.0,703.06,703.64,702.93,702.93,2317.0
2025-06-04 14:10:00,702.4,702.52,701.01,701.24,4811.0,702.4,702.52,701.01,701.24,4811.0
2025-06-04 14:20:00,701.71,702.07,700.51,700.51,1129.0,701.71,702.07,700.51,700.51,1129.0
2025-06-04 14:30:00,700.6,701.08,700.31,700.31,837.0,700.6,701.08,700.31,700.31,837.0
2025-06-04 14:40:00,700.31,700.31,700.31,700.31,400.0,700.31,700.31,700.31,700.31,400.0
2025-06-04 14:50:00,700.31,700.31,700.14,700.15,518.0,700.31,700.31,700.14,700.15,518.0
2025-06-04 15:00:00,699.72,699.78,699.11,699.11,1458.0,699.72,699.78,699.11,699.11,1458.0
2025-06-04 15:10:00,699.66,700.11,699.54,700.0,1699.0,699.66,700.11,699.54,700.0,1699.0
2025-06-04 15:20:00,700.0,700.66,699.99,700.62,1005.0,700.0,700.66,699.99,700.62,1005.0
2025-06-04 15:30:00,699.82,700.07,698.89,698.89,458.0,699.82,700.07,698.89,698.89,458.0
2025-06-04 15:40:00,698.44,698.81,698.0,698.0,1203.0,698.44,698.81,698.0,698.0,1203.0
2025-06-04 15:50:00,697.73,697.88,696.57,697.17,5692.0,697.73,697.88,696.57,697.17,5692.0
2025-06-05 09:30:00,696.59,697.21,696.59,696.83,4221.0,696.59,697.21,696.59,696.83,4221.0
2025-06-05 09:40:00,696.29,696.29,695.0,695.0,521.0,696.29,696.29,695.0,695.0,521.0
2025-06-05 09:50:00,694.93,694.93,692.0,692.2,924.0,694.93,694.93,692.0,692.2,924.0
2025-06-05 10:00:00,693.87,695.22,693.13,695.22,855.0,693.87,695.22,693.13,695.22,855.0
2025-06-05 10:10:00,694.34,694.7,694.25,694.5,1104.0,694.34,694.7,694.25,694.5,1104.0
2025-06-05 10:20:00,695.5,696.5,694.94,695.12,3513.0,695.5,696.5,694.94,695.12,3513.0
2025-06-05 10:30:00,695.23,695.23,692.0,694.77,1461.0,695.23,695.23,692.0,694.77,1461.0
2025-06-05 10:40:00,697.17,697.17,695.17,696.03,1750.0,697.17,697.17,695.17,696.03,1750.0
2025-06-05 10:50:00,696.18,698.0,696.17,698.0,1009.0,696.18,698.0,696.17,698.0,1009.0
2025-06-05 11:00:00,698.17,698.18,698.17,698.17,386.0,698.17,698.18,698.17,698.17,386.0
2025-06-05 11:10:00,698.97,700.25,698.85,700.25,1877.0,698.97,700.25,698.85,700.25,1877.0
2025-06-05 11:20:00,700.11,700.11,699.18,699.18,402.0,700.11,700.11,699.18,699.18,402.0
2025-06-05 11:30:00,700.19,701.02,700.12,700.12,2384.0,700.19,701.02,700.12,700.12,2384.0
2025-06-05 11:40:00,700.12,701.2,700.0,701.17,604.0,700.12,701.2,700.0,701.17,604.0
2025-06-05 11:50:00,701.17,701.38,700.98,701.38,600.0,701.17,701.38,700.98,701.38,600.0
2025-06-05 12:00:00,702.5,702.56,702.5,702.55,761.0,702.5,702.56,702.5,702.55,761.0
2025-06-05 12:10:00,702.5,702.53,700.47,700.47,342.0,702.5,702.53,700.47,700.47,342.0
2025-06-05 12:20:00,701.24,701.88,701.24,701.88,1000.0,701.24,701.88,701.24,701.88,1000.0
2025-06-05 12:30:00,701.87,701.87,701.87,701.87,405.0,701.87,701.87,701.87,701.87,405.0
2025-06-05 12:40:00,701.87,701.87,699.27,699.27,300.0,701.87,701.87,699.27,699.27,300.0
2025-06-05 12:50:00,699.09,699.09,697.36,698.76,1154.0,699.09,699.09,697.36,698.76,1154.0
2025-06-05 13:00:00,698.76,700.75,698.76,700.75,900.0,698.76,700.75,698.76,700.75,900.0
2025-06-05 13:10:00,701.86,702.0,701.5,701.97,2352.0,701.86,702.0,701.5,701.97,2352.0
2025-06-05 13:20:00,701.98,702.64,701.77,702.64,1058.0,701.98,702.64,701.77,702.64,1058.0
2025-06-05 13:30:00,702.04,703.69,701.24,703.0,8839.0,702.04,703.69,701.24,703.0,8839.0
2025-06-05 13:40:00,703.0,704.19,702.8,703.85,3412.0,703.0,704.19,702.8,703.85,3412.0
2025-06-05 13:50:00,703.73,704.37,703.72,703.88,900.0,703.73,704.37,703.72,703.88,900.0
2025-06-05 14:00:00,702.8,702.88,700.32,700.82,1787.0,702.8,702.88,700.32,700.82,1787.0
2025-06-05 14:10:00,700.82,701.22,699.4,700.4,1606.0,700.82,701.22,699.4,700.4,1606.0
2025-06-05 14:20:00,701.63,702.22,701.62,702.16,901.0,701.63,702.22,701.62,702.16,901.0
2025-06-05 14:30:00,701.86,702.74,701.26,702.35,1330.0,701.86,702.74,701.26,702.35,1330.0
2025-06-05 14:40:00,701.71,702.37,701.68,701.68,1021.0,701.71,702.37,701.68,701.68,1021.0
2025-06-05 14:50:00,702.37,702.54,701.68,702.15,1110.0,702.37,702.54,701.68,702.15,1110.0
2025-06-05 15:00:00,702.16,702.77,702.16,702.26,1300.0,702.16,702.77,702.16,702.26,1300.0
2025-06-05 15:10:00,702.26,702.26,696.93,696.94,2307.0,702.26,702.26,696.93,696.94,2307.0
2025-06-05 15:20:00,697.11,697.69,695.8,696.77,3389.0,697.11,697.69,695.8,696.77,3389.0
2025-06-05 15:30:00,698.13,700.53,697.59,700.53,1122.0,698.13,700.53,697.59,700.53,1122.0
2025-06-05 15:40:00,699.54,700.72,699.15,699.97,3089.0,699.54,700.72,699.15,699.97,3089.0
2025-06-05 15:50:00,699.52,699.83,698.04,698.94,8067.0,699.52,699.83,698.04,698.94,8067.0
2025-06-06 09:30:00,709.69,712.36,707.64,708.88,9504.0,709.69,712.36,707.64,708.88,9504.0
2025-06-06 09:40:00,711.0,711.0,708.93,708.94,3490.0,711.0,711.0,708.93,708.94,3490.0
2025-06-06 09:50:00,709.0,709.04,707.26,708.16,2571.0,709.0,709.04,707.26,708.16,2571.0
2025-06-06 10:00:00,708.0,708.42,706.2,706.2,2782.0,708.0,708.42,706.2,706.2,2782.0
2025-06-06 10:10:00,707.64,708.29,706.46,708.29,2300.0,707.64,708.29,706.46,708.29,2300.0
2025-06-06 10:20:00,708.0,709.65,707.9,708.69,3154.0,708.0,709.65,707.9,708.69,3154.0
2025-06-06 10:30:00,708.69,708.69,707.83,707.83,400.0,708.69,708.69,707.83,707.83,400.0
2025-06-06 10:40:00,707.83,707.83,706.89,706.9,1324.0,707.83,707.83,706.89,706.9,1324.0
2025-06-06 10:50:00,706.72,707.39,706.65,707.06,520.0,706.72,707.39,706.65,707.06,520.0
2025-06-06 11:00:00,707.15,708.75,707.15,708.73,1100.0,707.15,708.75,707.15,708.73,1100.0
2025-06-06 11:10:00,708.01,708.63,704.43,704.52,1581.0,708.01,708.63,704.43,704.52,1581.0
2025-06-06 11:20:00,704.45,704.57,703.6,704.25,702.0,704.45,704.57,703.6,704.25,702.0
2025-06-06 11:30:00,704.8,704.8,703.49,703.61,2192.0,704.8,704.8,703.49,703.61,2192.0
2025-06-06 11:40:00,703.62,704.41,703.62,703.62,359.0,703.62,704.41,703.62,703.62,359.0
2025-06-06 11:50:00,705.0,706.68,705.0,706.29,1989.0,705.0,706.68,705.0,706.29,1989.0
2025-06-06 12:00:00,707.07,707.73,706.96,707.73,705.0,707.07,707.73,706.96,707.73,705.0
2025-06-06 12:10:00,708.1,708.1,707.5,707.56,1719.0,708.1,708.1,707.5,707.56,1719.0
2025-06-06 12:20:00,707.57,707.7,706.77,707.58,1675.0,707.57,707.7,706.77,707.58,1675.0
2025-06-06 12:30:00,707.34,707.34,706.38,706.38,1202.0,707.34,707.34,706.38,706.38,1202.0
2025-06-06 12:40:00,706.38,707.0,706.08,706.14,2119.0,706.38,707.0,706.08,706.14,2119.0
2025-06-06 12:50:00,706.98,707.0,704.97,704.98,500.0,706.98,707.0,704.97,704.98,500.0
2025-06-06 13:00:00,705.23,706.28,704.8,704.8,1400.0,705.23,706.28,704.8,704.8,1400.0
2025-06-06 13:10:00,704.48,704.48,703.84,703.85,900.0,704.48,704.48,703.84,703.85,900.0
2025-06-06 13:20:00,705.21,705.21,704.89,704.89,441.0,705.21,705.21,704.89,704.89,441.0
2025-06-06 13:30:00,704.86,704.86,704.14,704.49,1161.0,704.86,704.86,704.14,704.49,1161.0
2025-06-06 13:40:00,704.49,705.14,704.25,704.75,860.0,704.49,705.14,704.25,704.75,860.0
2025-06-06 13:50:00,704.75,705.19,704.11,704.12,3756.0,704.75,705.19,704.11,704.12,3756.0
2025-06-06 14:00:00,703.7,705.36,703.67,705.36,1284.0,703.7,705.36,703.67,705.36,1284.0
2025-06-06 14:10:00,705.07,705.32,705.07,705.11,811.0,705.07,705.32,705.07,705.11,811.0
2025-06-06 14:20:00,704.85,705.52,704.21,704.27,1921.0,704.85,705.52,704.21,704.27,1921.0
2025-06-06 14:30:00,703.84,705.33,703.84,705.12,2113.0,703.84,705.33,703.84,705.12,2113.0
2025-06-06 14:40:00,704.95,704.95,704.46,704.85,1039.0,704.95,704.95,704.46,704.85,1039.0
2025-06-06 14:50:00,704.52,705.48,704.52,705.36,2021.0,704.52,705.48,704.52,705.36,2021.0
2025-06-06 15:00:00,705.05,706.09,705.04,706.09,1015.0,705.05,706.09,705.04,706.09,1015.0
2025-06-06 15:10:00,705.63,706.14,705.53,706.13,1854.0,705.63,706.14,705.53,706.13,1854.0
2025-06-06 15:20:00,706.1,706.4,706.04,706.16,820.0,706.1,706.4,706.04,706.16,820.0
2025-06-06 15:30:00,705.87,706.36,705.39,706.3,1504.0,705.87,706.36,705.39,706.3,1504.0
2025-06-06 15:40:00,706.03,706.26,705.3,705.3,3357.0,706.03,706.26,705.3,705.3,3357.0
2025-06-06 15:50:00,706.02,707.5,706.02,706.72,12953.0,706.02,707.5,706.02,706.72,12953.0
2025-06-09 09:30:00,712.42,712.42,709.49,711.77,4644.0,712.42,712.42,709.49,711.77,4644.0
2025-06-09 09:40:00,709.34,711.76,709.34,710.13,800.0,709.34,711.76,709.34,710.13,800.0
2025-06-09 09:50:00,709.56,709.56,707.58,708.26,1605.0,709.56,709.56,707.58,708.26,1605.0
2025-06-09 10:00:00,708.95,710.11,708.88,709.3,1418.0,708.95,710.11,708.88,709.3,1418.0
2025-06-09 10:10:00,711.27,711.27,710.24,710.25,529.0,711.27,711.27,710.24,710.25,529.0
2025-06-09 10:20:00,710.25,711.4,709.69,711.4,1008.0,710.25,711.4,709.69,711.4,1008.0
2025-06-09 10:30:00,712.0,712.02,711.33,711.33,1703.0,712.0,712.02,711.33,711.33,1703.0
2025-06-09 10:40:00,710.9,712.59,710.9,710.96,2434.0,710.9,712.59,710.9,710.96,2434.0
2025-06-09 10:50:00,710.4,711.65,710.4,711.64,558.0,710.4,711.65,710.4,711.64,558.0
2025-06-09 11:00:00,712.39,712.39,709.61,709.92,1235.0,712.39,712.39,709.61,709.92,1235.0
2025-06-09 11:10:00,709.77,709.83,708.95,708.96,404.0,709.77,709.83,708.95,708.96,404.0
2025-06-09 11:20:00,709.46,709.46,708.28,708.44,1245.0,709.46,709.46,708.28,708.44,1245.0
2025-06-09 11:30:00,708.46,709.0,708.03,708.68,1696.0,708.46,709.0,708.03,708.68,1696.0
2025-06-09 11:40:00,708.69,709.85,708.69,709.74,1493.0,708.69,709.85,708.69,709.74,1493.0
2025-06-09 11:50:00,709.23,709.24,709.23,709.23,100.0,709.23,709.24,709.23,709.23,100.0
2025-06-09 12:00:00,709.97,710.08,709.21,709.59,1323.0,709.97,710.08,709.21,709.59,1323.0
2025-06-09 12:10:00,709.59,710.51,709.59,710.51,1501.0,709.59,710.51,709.59,710.51,1501.0
2025-06-09 12:20:00,710.51,710.51,710.3,710.3,200.0,710.51,710.51,710.3,710.3,200.0
2025-06-09 12:30:00,709.58,710.0,709.41,709.41,678.0,709.58,710.0,709.41,709.41,678.0
2025-06-09 12:40:00,709.07,710.94,709.07,710.36,1659.0,709.07,710.94,709.07,710.36,1659.0
2025-06-09 12:50:00,711.04,711.49,710.95,711.11,800.0,711.04,711.49,710.95,711.11,800.0
2025-06-09 13:00:00,711.44,711.96,711.44,711.63,1669.0,711.44,711.96,711.44,711.63,1669.0
2025-06-09 13:10:00,711.53,712.09,711.53,712.09,401.0,711.53,712.09,711.53,712.09,401.0
2025-06-09 13:20:00,711.77,712.82,711.77,712.82,400.0,711.77,712.82,711.77,712.82,400.0
2025-06-09 13:30:00,712.66,712.66,712.47,712.53,659.0,712.66,712.66,712.47,712.53,659.0
2025-06-09 13:40:00,712.3,712.85,712.3,712.85,400.0,712.3,712.85,712.3,712.85,400.0
2025-06-09 13:50:00,712.75,713.41,712.74,713.41,600.0,712.75,713.41,712.74,713.41,600.0
2025-06-09 14:00:00,713.3,713.76,712.97,713.76,692.0,713.3,713.76,712.97,713.76,692.0
2025-06-09 14:10:00,713.76,713.76,713.43,713.43,200.0,713.76,713.76,713.43,713.43,200.0
2025-06-09 14:20:00,713.45,713.45,712.8,712.94,787.0,713.45,713.45,712.8,712.94,787.0
2025-06-09 14:30:00,712.96,712.97,711.94,711.95,1295.0,712.96,712.97,711.94,711.95,1295.0
2025-06-09 14:40:00,711.89,712.34,711.77,712.11,1371.0,711.89,712.34,711.77,712.11,1371.0
2025-06-09 14:50:00,712.11,712.49,711.67,712.49,1171.0,712.11,712.49,711.67,712.49,1171.0
2025-06-09 15:00:00,712.54,712.7,711.7,711.81,1245.0,712.54,712.7,711.7,711.81,1245.0
2025-06-09 15:10:00,712.05,712.19,711.2,711.29,1362.0,712.05,712.19,711.2,711.29,1362.0
2025-06-09 15:20:00,710.74,710.92,709.27,710.04,2957.0,710.74,710.92,709.27,710.04,2957.0
2025-06-09 15:30:00,708.75,709.45,708.75,708.98,900.0,708.75,709.45,708.75,708.98,900.0
2025-06-09 15:40:00,708.8,709.25,708.62,709.25,1432.0,708.8,709.25,708.62,709.25,1432.0
2025-06-09 15:50:00,709.35,709.8,706.57,707.01,20724.0,709.35,709.8,706.57,707.01,20724.0
2025-06-10 09:30:00,708.63,710.94,705.61,705.61,15755.0,708.63,710.94,705.61,705.61,15755.0
2025-06-10 09:40:00,702.4,709.09,702.4,708.0,11595.0,702.4,709.09,702.4,708.0,11595.0
2025-06-10 09:50:00,707.28,709.19,704.6,706.8,2198.0,707.28,709.19,704.6,706.8,2198.0
2025-06-10 10:00:00,708.4,708.4,705.46,706.08,821.0,708.4,708.4,705.46,706.08,821.0
2025-06-10 10:10:00,706.64,709.61,706.64,708.95,2582.0,706.64,709.61,706.64,708.95,2582.0
2025-06-10 10:20:00,707.46,708.45,706.92,706.92,1822.0,707.46,708.45,706.92,706.92,1822.0
2025-06-10 10:30:00,707.66,708.29,706.08,707.96,2400.0,707.66,708.29,706.08,707.96,2400.0
2025-06-10 10:40:00,708.75,709.89,708.64,708.69,1600.0,708.75,709.89,708.64,708.69,1600.0
2025-06-10 10:50:00,708.68,709.33,706.8,707.77,3047.0,708.68,709.33,706.8,707.77,3047.0
2025-06-10 11:00:00,707.84,708.0,707.65,707.71,2671.0,707.84,708.0,707.65,707.71,2671.0
2025-06-10 11:10:00,708.11,709.51,706.89,709.51,2085.0,708.11,709.51,706.89,709.51,2085.0
2025-06-10 11:20:00,709.12,710.33,707.43,709.13,6428.0,709.12,710.33,707.43,709.13,6428.0
2025-06-10 11:30:00,708.49,709.35,706.46,709.35,5458.0,708.49,709.35,706.46,709.35,5458.0
2025-06-10 11:40:00,709.35,709.99,709.35,709.99,600.0,709.35,709.99,709.35,709.99,600.0
2025-06-10 11:50:00,709.99,710.99,709.99,710.12,2257.0,709.99,710.99,709.99,710.12,2257.0
2025-06-10 12:00:00,710.12,711.75,710.12,710.83,700.0,710.12,711.75,710.12,710.83,700.0
2025-06-10 12:10:00,708.64,709.68,708.64,709.68,300.0,708.64,709.68,708.64,709.68,300.0
2025-06-10 12:20:00,709.3,710.0,707.56,709.0,2572.0,709.3,710.0,707.56,709.0,2572.0
2025-06-10 12:30:00,708.99,709.54,708.99,708.99,1000.0,708.99,709.54,708.99,708.99,1000.0
2025-06-10 12:40:00,709.5,710.49,709.49,710.13,2865.0,709.5,710.49,709.49,710.13,2865.0
2025-06-10 12:50:00,710.89,711.52,710.89,711.52,1182.0,710.89,711.52,710.89,711.52,1182.0
2025-06-10 13:00:00,711.22,711.22,710.5,710.92,1879.0,711.22,711.22,710.5,710.92,1879.0
2025-06-10 13:10:00,711.93,713.31,711.93,712.84,805.0,711.93,713.31,711.93,712.84,805.0
2025-06-10 13:20:00,712.84,712.84,711.71,711.71,900.0,712.84,712.84,711.71,711.71,900.0
2025-06-10 13:30:00,711.84,711.99,711.36,711.8,1482.0,711.84,711.99,711.36,711.8,1482.0
2025-06-10 13:40:00,711.52,712.38,711.52,712.34,8790.0,711.52,712.38,711.52,712.34,8790.0
2025-06-10 13:50:00,712.34,712.34,711.78,711.78,500.0,712.34,712.34,711.78,711.78,500.0
2025-06-10 14:00:00,711.97,711.97,709.46,711.09,9985.0,711.97,711.97,709.46,711.09,9985.0
2025-06-10 14:10:00,710.26,710.73,710.26,710.72,1316.0,710.26,710.73,710.26,710.72,1316.0
2025-06-10 14:20:00,710.38,710.9,710.25,710.35,6291.0,710.38,710.9,710.25,710.35,6291.0
2025-06-10 14:30:00,710.87,711.72,710.87,711.72,1965.0,710.87,711.72,710.87,711.72,1965.0
2025-06-10 14:40:00,711.44,711.76,710.87,711.32,1860.0,711.44,711.76,710.87,711.32,1860.0
2025-06-10 14:50:00,711.28,713.71,711.27,713.47,5442.0,711.28,713.71,711.27,713.47,5442.0
2025-06-10 15:00:00,714.03,714.04,712.88,712.88,5582.0,714.03,714.04,712.88,712.88,5582.0
2025-06-10 15:10:00,713.03,713.65,712.88,713.28,4200.0,713.03,713.65,712.88,713.28,4200.0
2025-06-10 15:20:00,713.29,713.9,712.37,713.89,8176.0,713.29,713.9,712.37,713.89,8176.0
2025-06-10 15:30:00,713.68,714.17,713.35,714.14,6905.0,713.68,714.17,713.35,714.14,6905.0
2025-06-10 15:40:00,714.05,714.23,713.7,713.75,4245.0,714.05,714.23,713.7,713.75,4245.0
2025-06-10 15:50:00,713.96,716.06,713.96,715.82,17461.0,713.96,716.06,713.96,715.82,17461.0
2025-06-11 09:30:00,717.95,717.95,713.62,715.0,13715.0,717.95,717.95,713.62,715.0,13715.0
2025-06-11 09:40:00,714.99,717.75,714.99,717.75,1865.0,714.99,717.75,714.99,717.75,1865.0
2025-06-11 09:50:00,718.99,721.63,718.9,721.63,1930.0,718.99,721.63,718.9,721.63,1930.0
2025-06-11 10:00:00,720.84,720.84,716.63,718.81,4865.0,720.84,720.84,716.63,718.81,4865.0
2025-06-11 10:10:00,719.28,720.83,718.29,719.95,2626.0,719.28,720.83,718.29,719.95,2626.0
2025-06-11 10:20:00,720.75,721.18,719.32,720.9,1825.0,720.75,721.18,719.32,720.9,1825.0
2025-06-11 10:30:00,721.63,722.43,721.49,721.5,1562.0,721.63,722.43,721.49,721.5,1562.0
2025-06-11 10:40:00,719.72,720.9,718.41,720.9,826.0,719.72,720.9,718.41,720.9,826.0
2025-06-11 10:50:00,720.87,721.73,720.86,721.73,717.0,720.87,721.73,720.86,721.73,717.0
2025-06-11 11:00:00,721.29,721.47,721.28,721.28,853.0,721.29,721.47,721.28,721.28,853.0
2025-06-11 11:10:00,722.0,722.3,721.32,721.33,313.0,722.0,722.3,721.32,721.33,313.0
2025-06-11 11:20:00,721.34,722.33,720.31,722.22,1689.0,721.34,722.33,720.31,722.22,1689.0
2025-06-11 11:30:00,722.22,722.22,720.71,720.72,1218.0,722.22,722.22,720.71,720.72,1218.0
2025-06-11 11:40:00,720.7,720.7,720.0,720.0,2126.0,720.7,720.7,720.0,720.0,2126.0
2025-06-11 11:50:00,720.35,721.07,720.35,721.07,720.0,720.35,721.07,720.35,721.07,720.0
2025-06-11 12:00:00,721.07,721.07,719.08,719.44,4839.0,721.07,721.07,719.08,719.44,4839.0
2025-06-11 12:10:00,719.0,720.23,718.88,719.77,5273.0,719.0,720.23,718.88,719.77,5273.0
2025-06-11 12:20:00,719.25,720.64,719.24,720.63,2472.0,719.25,720.64,719.24,720.63,2472.0
2025-06-11 12:30:00,719.36,720.21,719.36,719.72,4967.0,719.36,720.21,719.36,719.72,4967.0
2025-06-11 12:40:00,719.8,720.25,719.8,720.25,900.0,719.8,720.25,719.8,720.25,900.0
2025-06-11 12:50:00,720.74,721.44,720.29,721.41,827.0,720.74,721.44,720.29,721.41,827.0
2025-06-11 13:00:00,722.83,723.07,722.83,723.07,500.0,722.83,723.07,722.83,723.07,500.0
2025-06-11 13:10:00,722.62,723.16,722.15,722.9,1344.0,722.62,723.16,722.15,722.9,1344.0
2025-06-11 13:20:00,722.9,722.9,722.9,722.9,0.0,722.9,722.9,722.9,722.9,0.0
2025-06-11 13:30:00,723.25,723.26,722.09,722.68,700.0,723.25,723.26,722.09,722.68,700.0
2025-06-11 13:40:00,722.48,722.82,721.99,722.0,2967.0,722.48,722.82,721.99,722.0,2967.0
2025-06-11 13:50:00,721.99,722.24,721.8,721.9,2908.0,721.99,722.24,721.8,721.9,2908.0
2025-06-11 14:00:00,721.9,722.0,717.92,718.74,13813.0,721.9,722.0,717.92,718.74,13813.0
2025-06-11 14:10:00,718.74,720.11,715.14,717.58,14303.0,718.74,720.11,715.14,717.58,14303.0
2025-06-11 14:20:00,717.69,719.48,717.06,718.85,5222.0,717.69,719.48,717.06,718.85,5222.0
2025-06-11 14:30:00,718.85,720.82,718.55,720.82,5049.0,718.85,720.82,718.55,720.82,5049.0
2025-06-11 14:40:00,721.0,721.0,720.43,720.43,2060.0,721.0,721.0,720.43,720.43,2060.0
2025-06-11 14:50:00,720.23,720.76,718.44,718.88,15392.0,720.23,720.76,718.44,718.88,15392.0
2025-06-11 15:00:00,719.11,720.18,718.42,720.0,7704.0,719.11,720.18,718.42,720.0,7704.0
2025-06-11 15:10:00,720.3,720.62,719.5,719.5,8827.0,720.3,720.62,719.5,719.5,8827.0
2025-06-11 15:20:00,719.37,720.95,719.28,719.93,2565.0,719.37,720.95,719.28,719.93,2565.0
2025-06-11 15:30:00,719.79,720.19,718.4,719.59,6258.0,719.79,720.19,718.4,719.59,6258.0
2025-06-11 15:40:00,719.93,719.93,718.82,719.36,17216.0,719.93,719.93,718.82,719.36,17216.0
2025-06-11 15:50:00,720.08,720.71,719.35,719.63,11930.0,720.08,720.71,719.35,719.63,11930.0
2025-06-12 09:30:00,710.2,713.84,709.67,710.25,7035.0,710.2,713.84,709.67,710.25,7035.0
2025-06-12 09:40:00,708.98,708.98,704.51,706.75,3239.0,708.98,708.98,704.51,706.75,3239.0
2025-06-12 09:50:00,708.55,711.15,708.41,710.69,4386.0,708.55,711.15,708.41,710.69,4386.0
2025-06-12 10:00:00,711.06,712.18,710.79,710.83,3786.0,711.06,712.18,710.79,710.83,3786.0
2025-06-12 10:10:00,711.14,712.38,710.88,712.38,3793.0,711.14,712.38,710.88,712.38,3793.0
2025-06-12 10:20:00,712.7,713.81,712.21,713.81,1200.0,712.7,713.81,712.21,713.81,1200.0
2025-06-12 10:30:00,713.63,714.79,713.56,714.79,542.0,713.63,714.79,713.56,714.79,542.0
2025-06-12 10:40:00,713.45,714.21,712.62,713.25,3857.0,713.45,714.21,712.62,713.25,3857.0
2025-06-12 10:50:00,712.58,713.25,712.58,712.96,1000.0,712.58,713.25,712.58,712.96,1000.0
2025-06-12 11:00:00,713.48,714.68,713.25,713.26,2435.0,713.48,714.68,713.25,713.26,2435.0
2025-06-12 11:10:00,713.0,713.13,712.01,712.01,2406.0,713.0,713.13,712.01,712.01,2406.0
2025-06-12 11:20:00,711.17,712.01,710.2,711.13,11518.0,711.17,712.01,710.2,711.13,11518.0
2025-06-12 11:30:00,711.8,712.99,711.79,712.43,3098.0,711.8,712.99,711.79,712.43,3098.0
2025-06-12 11:40:00,713.03,714.53,713.03,713.17,2307.0,713.03,714.53,713.03,713.17,2307.0
2025-06-12 11:50:00,713.17,713.53,712.79,713.28,1584.0,713.17,713.53,712.79,713.28,1584.0
2025-06-12 12:00:00,713.49,714.23,712.67,713.23,1700.0,713.49,714.23,712.67,713.23,1700.0
2025-06-12 12:10:00,714.39,715.8,714.39,715.0,2300.0,714.39,715.8,714.39,715.0,2300.0
2025-06-12 12:20:00,714.51,715.41,713.55,715.41,900.0,714.51,715.41,713.55,715.41,900.0
2025-06-12 12:30:00,713.99,715.39,713.99,715.27,1660.0,713.99,715.39,713.99,715.27,1660.0
2025-06-12 12:40:00,715.52,715.84,715.26,715.35,1098.0,715.52,715.84,715.26,715.35,1098.0
2025-06-12 12:50:00,714.76,714.8,714.49,714.49,610.0,714.76,714.8,714.49,714.49,610.0
2025-06-12 13:00:00,715.06,716.07,715.05,715.83,1182.0,715.06,716.07,715.05,715.83,1182.0
2025-06-12 13:10:00,716.13,716.15,716.13,716.15,500.0,716.13,716.15,716.13,716.15,500.0
2025-06-12 13:20:00,716.19,716.49,716.18,716.29,1319.0,716.19,716.49,716.18,716.29,1319.0
2025-06-12 13:30:00,716.55,717.64,716.45,716.45,636.0,716.55,717.64,716.45,716.45,636.0
2025-06-12 13:40:00,716.79,717.44,716.77,717.19,1832.0,716.79,717.44,716.77,717.19,1832.0
2025-06-12 13:50:00,717.16,717.16,716.8,716.8,1613.0,717.16,717.16,716.8,716.8,1613.0
2025-06-12 14:00:00,716.79,717.26,716.75,716.75,924.0,716.79,717.26,716.75,716.75,924.0
2025-06-12 14:10:00,716.95,717.37,716.9,716.91,1248.0,716.95,717.37,716.9,716.91,1248.0
2025-06-12 14:20:00,716.9,716.9,715.94,715.95,1711.0,716.9,716.9,715.94,715.95,1711.0
2025-06-12 14:30:00,716.31,716.75,716.3,716.47,2830.0,716.31,716.75,716.3,716.47,2830.0
2025-06-12 14:40:00,716.79,716.87,716.22,716.33,3042.0,716.79,716.87,716.22,716.33,3042.0
2025-06-12 14:50:00,715.95,716.74,715.45,716.74,3254.0,715.95,716.74,715.45,716.74,3254.0
2025-06-12 15:00:00,716.38,717.35,716.38,717.26,762.0,716.38,717.35,716.38,717.26,762.0
2025-06-12 15:10:00,717.13,717.34,716.86,716.87,3773.0,717.13,717.34,716.86,716.87,3773.0
2025-06-12 15:20:00,716.94,717.13,716.34,716.35,2763.0,716.94,717.13,716.34,716.35,2763.0
2025-06-12 15:30:00,716.26,716.6,716.12,716.32,4325.0,716.26,716.6,716.12,716.32,4325.0
2025-06-12 15:40:00,716.19,716.25,715.35,715.88,7951.0,716.19,716.25,715.35,715.88,7951.0
2025-06-12 15:50:00,714.86,716.93,714.6,716.92,20149.0,714.86,716.93,714.6,716.92,20149.0
2025-06-13 09:30:00,700.0,705.45,696.08,704.92,7981.0,700.0,705.45,696.08,704.92,7981.0
2025-06-13 09:40:00,704.8,705.86,702.92,702.93,6304.0,704.8,705.86,702.92,702.93,6304.0
2025-06-13 09:50:00,701.0,703.52,700.0,700.0,8601.0,701.0,703.52,700.0,700.0,8601.0
2025-06-13 10:00:00,701.27,703.68,700.45,703.43,4150.0,701.27,703.68,700.45,703.43,4150.0
2025-06-13 10:10:00,703.26,703.76,701.73,702.32,6540.0,703.26,703.76,701.73,702.32,6540.0
2025-06-13 10:20:00,701.49,702.18,698.73,698.77,6957.0,701.49,702.18,698.73,698.77,6957.0
2025-06-13 10:30:00,699.6,700.15,698.79,699.7,6454.0,699.6,700.15,698.79,699.7,6454.0
2025-06-13 10:40:00,699.89,701.26,698.06,698.09,5351.0,699.89,701.26,698.06,698.09,5351.0
2025-06-13 10:50:00,698.96,701.85,698.96,701.85,3421.0,698.96,701.85,698.96,701.85,3421.0
2025-06-13 11:00:00,701.43,702.15,700.98,702.15,1478.0,701.43,702.15,700.98,702.15,1478.0
2025-06-13 11:10:00,701.61,702.15,701.13,702.14,1593.0,701.61,702.15,701.13,702.14,1593.0
2025-06-13 11:20:00,702.14,703.05,702.14,703.04,2048.0,702.14,703.05,702.14,703.04,2048.0
2025-06-13 11:30:00,702.44,703.3,701.13,701.9,7666.0,702.44,703.3,701.13,701.9,7666.0
2025-06-13 11:40:00,702.13,703.0,702.13,703.0,1964.0,702.13,703.0,702.13,703.0,1964.0
2025-06-13 11:50:00,703.14,703.63,702.25,702.32,2623.0,703.14,703.63,702.25,702.32,2623.0
2025-06-13 12:00:00,702.32,703.92,702.32,703.91,1691.0,702.32,703.92,702.32,703.91,1691.0
2025-06-13 12:10:00,703.91,704.48,703.46,704.47,900.0,703.91,704.48,703.46,704.47,900.0
2025-06-13 12:20:00,704.18,704.27,703.43,703.47,860.0,704.18,704.27,703.43,703.47,860.0
2025-06-13 12:30:00,702.93,702.93,701.13,701.52,1100.0,702.93,702.93,701.13,701.52,1100.0
2025-06-13 12:40:00,701.52,701.52,700.13,700.3,2796.0,701.52,701.52,700.13,700.3,2796.0
2025-06-13 12:50:00,700.02,703.26,700.02,703.26,2773.0,700.02,703.26,700.02,703.26,2773.0
2025-06-13 13:00:00,703.29,703.29,701.45,701.46,803.0,703.29,703.29,701.45,701.46,803.0
2025-06-13 13:10:00,699.92,700.9,699.92,700.9,1600.0,699.92,700.9,699.92,700.9,1600.0
2025-06-13 13:20:00,700.91,701.61,700.91,701.27,1279.0,700.91,701.61,700.91,701.27,1279.0
2025-06-13 13:30:00,701.09,701.09,700.62,700.62,408.0,701.09,701.09,700.62,700.62,408.0
2025-06-13 13:40:00,700.62,700.67,700.1,700.19,764.0,700.62,700.67,700.1,700.19,764.0
2025-06-13 13:50:00,700.97,701.4,700.67,700.95,1733.0,700.97,701.4,700.67,700.95,1733.0
2025-06-13 14:00:00,700.94,701.49,697.47,697.99,3911.0,700.94,701.49,697.47,697.99,3911.0
2025-06-13 14:10:00,697.96,698.65,696.41,696.94,3978.0,697.96,698.65,696.41,696.94,3978.0
2025-06-13 14:20:00,696.63,696.63,694.1,694.39,4512.0,696.63,696.63,694.1,694.39,4512.0
2025-06-13 14:30:00,694.25,694.35,691.72,693.0,5263.0,694.25,694.35,691.72,693.0,5263.0
2025-06-13 14:40:00,692.46,695.11,692.44,694.34,6614.0,692.46,695.11,692.44,694.34,6614.0
2025-06-13 14:50:00,693.66,695.77,693.59,695.77,4763.0,693.66,695.77,693.59,695.77,4763.0
2025-06-13 15:00:00,695.0,695.64,694.03,695.64,1443.0,695.0,695.64,694.03,695.64,1443.0
2025-06-13 15:10:00,695.42,695.69,694.7,694.7,4071.0,695.42,695.69,694.7,694.7,4071.0
2025-06-13 15:20:00,694.99,694.99,691.97,692.4,4975.0,694.99,694.99,691.97,692.4,4975.0
2025-06-13 15:30:00,692.98,695.05,692.33,694.68,6770.0,692.98,695.05,692.33,694.68,6770.0
2025-06-13 15:40:00,694.2,695.1,693.33,694.54,2319.0,694.2,695.1,693.33,694.54,2319.0
2025-06-13 15:50:00,694.11,696.37,694.09,695.25,25811.0,694.11,696.37,694.09,695.25,25811.0
2025-06-16 09:30:00,702.7,704.98,697.81,700.52,12355.0,702.7,704.98,697.81,700.52,12355.0
2025-06-16 09:40:00,700.21,705.0,698.23,705.0,2892.0,700.21,705.0,698.23,705.0,2892.0
2025-06-16 09:50:00,705.0,705.11,702.45,702.45,2201.0,705.0,705.11,702.45,702.45,2201.0
2025-06-16 10:00:00,703.61,705.81,702.73,704.49,4091.0,703.61,705.81,702.73,704.49,4091.0
2025-06-16 10:10:00,704.99,707.03,704.8,705.92,3446.0,704.99,707.03,704.8,705.92,3446.0
2025-06-16 10:20:00,706.9,707.0,703.68,703.83,3140.0,706.9,707.0,703.68,703.83,3140.0
2025-06-16 10:30:00,704.2,705.51,703.36,703.37,4776.0,704.2,705.51,703.36,703.37,4776.0
2025-06-16 10:40:00,702.96,706.31,702.96,704.93,3953.0,702.96,706.31,702.96,704.93,3953.0
2025-06-16 10:50:00,705.01,705.77,703.24,703.24,2950.0,705.01,705.77,703.24,703.24,2950.0
2025-06-16 11:00:00,703.39,703.93,701.36,701.36,4176.0,703.39,703.93,701.36,701.36,4176.0
2025-06-16 11:10:00,702.2,702.93,700.81,701.36,2706.0,702.2,702.93,700.81,701.36,2706.0
2025-06-16 11:20:00,702.0,703.0,700.31,700.55,5492.0,702.0,703.0,700.31,700.55,5492.0
2025-06-16 11:30:00,701.31,701.64,700.39,701.64,1513.0,701.31,701.64,700.39,701.64,1513.0
2025-06-16 11:40:00,701.35,701.35,700.8,700.8,212.0,701.35,701.35,700.8,700.8,212.0
2025-06-16 11:50:00,700.46,700.46,699.0,699.54,5957.0,700.46,700.46,699.0,699.54,5957.0
2025-06-16 12:00:00,700.28,701.16,700.28,700.8,1641.0,700.28,701.16,700.28,700.8,1641.0
2025-06-16 12:10:00,700.85,700.86,699.45,700.0,5951.0,700.85,700.86,699.45,700.0,5951.0
2025-06-16 12:20:00,700.42,700.42,699.2,700.0,5253.0,700.42,700.42,699.2,700.0,5253.0
2025-06-16 12:30:00,699.0,699.2,698.47,698.58,2602.0,699.0,699.2,698.47,698.58,2602.0
2025-06-16 12:40:00,698.58,698.71,697.92,698.02,2921.0,698.58,698.71,697.92,698.02,2921.0
2025-06-16 12:50:00,697.75,699.17,697.75,698.03,3281.0,697.75,699.17,697.75,698.03,3281.0
2025-06-16 13:00:00,698.66,699.82,698.66,699.54,2022.0,698.66,699.82,698.66,699.54,2022.0
2025-06-16 13:10:00,699.53,700.23,699.53,699.81,1376.0,699.53,700.23,699.53,699.81,1376.0
2025-06-16 13:20:00,699.81,700.42,699.64,700.42,1075.0,699.81,700.42,699.64,700.42,1075.0
2025-06-16 13:30:00,700.95,700.95,699.94,699.94,2019.0,700.95,700.95,699.94,699.94,2019.0
2025-06-16 13:40:00,699.99,700.77,699.88,700.57,2160.0,699.99,700.77,699.88,700.57,2160.0
2025-06-16 13:50:00,700.3,700.8,698.67,698.67,3115.0,700.3,700.8,698.67,698.67,3115.0
2025-06-16 14:00:00,698.76,698.93,698.18,698.18,3767.0,698.76,698.93,698.18,698.18,3767.0
2025-06-16 14:10:00,698.18,698.18,697.0,697.05,2248.0,698.18,698.18,697.0,697.05,2248.0
2025-06-16 14:20:00,696.46,697.1,695.63,695.63,2497.0,696.46,697.1,695.63,695.63,2497.0
2025-06-16 14:30:00,695.61,695.61,692.5,693.15,7238.0,695.61,695.61,692.5,693.15,7238.0
2025-06-16 14:40:00,691.7,691.7,688.3,688.3,9957.0,691.7,691.7,688.3,688.3,9957.0
2025-06-16 14:50:00,688.36,688.36,684.14,685.03,5023.0,688.36,688.36,684.14,685.03,5023.0
2025-06-16 15:00:00,685.84,686.42,682.07,684.8,6346.0,685.84,686.42,682.07,684.8,6346.0
2025-06-16 15:10:00,684.7,686.54,684.3,686.54,15516.0,684.7,686.54,684.3,686.54,15516.0
2025-06-16 15:20:00,685.88,689.17,685.11,688.42,9764.0,685.88,689.17,685.11,688.42,9764.0
2025-06-16 15:30:00,687.96,688.22,686.84,687.76,9203.0,687.96,688.22,686.84,687.76,9203.0
2025-06-16 15:40:00,687.0,687.9,686.08,686.94,7336.0,687.0,687.9,686.08,686.94,7336.0
2025-06-16 15:50:00,686.7,688.6,686.12,688.6,26572.0,686.7,688.6,686.12,688.6,26572.0
2025-06-17 09:30:00,685.04,696.51,685.04,695.25,12527.0,685.04,696.51,685.04,695.25,12527.0
2025-06-17 09:40:00,696.67,701.54,696.66,701.36,8629.0,696.67,701.54,696.66,701.36,8629.0
2025-06-17 09:50:00,701.0,704.19,699.89,703.87,6191.0,701.0,704.19,699.89,703.87,6191.0
2025-06-17 10:00:00,703.86,710.43,703.86,707.29,16081.0,703.86,710.43,703.86,707.29,16081.0
2025-06-17 10:10:00,707.29,709.63,706.3,709.63,11185.0,707.29,709.63,706.3,709.63,11185.0
2025-06-17 10:20:00,709.86,712.75,705.93,706.72,12409.0,709.86,712.75,705.93,706.72,12409.0
2025-06-17 10:30:00,705.75,706.49,704.66,705.42,2200.0,705.75,706.49,704.66,705.42,2200.0
2025-06-17 10:40:00,704.21,705.42,701.19,704.45,1800.0,704.21,705.42,701.19,704.45,1800.0
2025-06-17 10:50:00,704.0,704.99,701.87,703.11,3102.0,704.0,704.99,701.87,703.11,3102.0
2025-06-17 11:00:00,701.84,706.03,701.84,705.32,3716.0,701.84,706.03,701.84,705.32,3716.0
2025-06-17 11:10:00,705.25,706.87,705.25,706.36,2759.0,705.25,706.87,705.25,706.36,2759.0
2025-06-17 11:20:00,706.06,707.96,705.73,705.73,5013.0,706.06,707.96,705.73,705.73,5013.0
2025-06-17 11:30:00,705.41,706.52,704.2,706.47,1760.0,705.41,706.52,704.2,706.47,1760.0
2025-06-17 11:40:00,705.88,706.22,703.76,703.76,6869.0,705.88,706.22,703.76,703.76,6869.0
2025-06-17 11:50:00,704.76,705.47,703.32,703.37,3668.0,704.76,705.47,703.32,703.37,3668.0
2025-06-17 12:00:00,705.23,707.61,705.22,707.6,2699.0,705.23,707.61,705.22,707.6,2699.0
2025-06-17 12:10:00,705.37,707.94,705.37,707.94,4363.0,705.37,707.94,705.37,707.94,4363.0
2025-06-17 12:20:00,707.34,707.34,705.0,705.11,3591.0,707.34,707.34,705.0,705.11,3591.0
2025-06-17 12:30:00,704.84,707.93,704.58,707.93,6443.0,704.84,707.93,704.58,707.93,6443.0
2025-06-17 12:40:00,708.4,710.31,707.01,707.01,6887.0,708.4,710.31,707.01,707.01,6887.0
2025-06-17 12:50:00,707.48,708.17,704.93,704.93,3872.0,707.48,708.17,704.93,704.93,3872.0
2025-06-17 13:00:00,704.94,704.94,701.68,701.69,3841.0,704.94,704.94,701.68,701.69,3841.0
2025-06-17 13:10:00,702.4,703.0,702.17,702.38,3252.0,702.4,703.0,702.17,702.38,3252.0
2025-06-17 13:20:00,701.59,702.1,699.49,699.89,5538.0,701.59,702.1,699.49,699.89,5538.0
2025-06-17 13:30:00,699.0,700.5,698.94,699.62,5367.0,699.0,700.5,698.94,699.62,5367.0
2025-06-17 13:40:00,698.44,698.61,695.81,696.51,1798.0,698.44,698.61,695.81,696.51,1798.0
2025-06-17 13:50:00,695.81,698.68,695.21,697.89,2336.0,695.81,698.68,695.21,697.89,2336.0
2025-06-17 14:00:00,696.51,696.57,695.77,696.24,1500.0,696.51,696.57,695.77,696.24,1500.0
2025-06-17 14:10:00,696.0,696.43,693.81,696.42,3517.0,696.0,696.43,693.81,696.42,3517.0
2025-06-17 14:20:00,696.07,696.07,694.06,694.06,1244.0,696.07,696.07,694.06,694.06,1244.0
2025-06-17 14:30:00,694.87,695.22,692.67,692.67,1883.0,694.87,695.22,692.67,692.67,1883.0
2025-06-17 14:40:00,692.67,696.39,692.67,694.49,4682.0,692.67,696.39,692.67,694.49,4682.0
2025-06-17 14:50:00,694.7,696.38,694.69,696.1,7492.0,694.7,696.38,694.69,696.1,7492.0
2025-06-17 15:00:00,696.5,696.62,694.78,695.06,5171.0,696.5,696.62,694.78,695.06,5171.0
2025-06-17 15:10:00,694.63,696.56,694.63,696.3,5288.0,694.63,696.56,694.63,696.3,5288.0
2025-06-17 15:20:00,696.82,697.12,696.3,696.75,1503.0,696.82,697.12,696.3,696.75,1503.0
2025-06-17 15:30:00,696.61,696.83,695.84,696.15,5761.0,696.61,696.83,695.84,696.15,5761.0
2025-06-17 15:40:00,695.42,695.63,694.89,695.42,2247.0,695.42,695.63,694.89,695.42,2247.0
2025-06-17 15:50:00,695.72,696.62,694.53,695.21,22551.0,695.72,696.62,694.53,695.21,22551.0
2025-06-18 09:30:00,695.41,699.09,692.7,697.68,5741.0,695.41,699.09,692.7,697.68,5741.0
2025-06-18 09:40:00,698.73,702.0,697.54,702.0,2748.0,698.73,702.0,697.54,702.0,2748.0
2025-06-18 09:50:00,702.01,702.65,700.24,701.13,2210.0,702.01,702.65,700.24,701.13,2210.0
2025-06-18 10:00:00,701.56,703.9,701.52,703.66,1732.0,701.56,703.9,701.52,703.66,1732.0
2025-06-18 10:10:00,703.48,704.73,703.41,704.73,1440.0,703.48,704.73,703.41,704.73,1440.0
2025-06-18 10:20:00,705.0,706.55,705.0,705.14,1725.0,705.0,706.55,705.0,705.14,1725.0
2025-06-18 10:30:00,706.02,707.49,705.62,705.69,3603.0,706.02,707.49,705.62,705.69,3603.0
2025-06-18 10:40:00,706.2,708.93,705.07,707.8,3520.0,706.2,708.93,705.07,707.8,3520.0
2025-06-18 10:50:00,707.74,708.54,707.24,708.53,1700.0,707.74,708.54,707.24,708.53,1700.0
2025-06-18 11:00:00,707.68,708.07,705.8,705.8,1316.0,707.68,708.07,705.8,705.8,1316.0
2025-06-18 11:10:00,705.89,706.94,705.29,706.94,4082.0,705.89,706.94,705.29,706.94,4082.0
2025-06-18 11:20:00,706.7,707.74,705.6,707.49,5058.0,706.7,707.74,705.6,707.49,5058.0
2025-06-18 11:30:00,707.5,707.88,707.26,707.32,2490.0,707.5,707.88,707.26,707.32,2490.0
2025-06-18 11:40:00,708.29,708.9,708.29,708.3,1916.0,708.29,708.9,708.29,708.3,1916.0
2025-06-18 11:50:00,708.08,708.08,707.13,707.13,300.0,708.08,708.08,707.13,707.13,300.0
2025-06-18 12:00:00,707.07,708.2,706.95,707.65,1718.0,707.07,708.2,706.95,707.65,1718.0
2025-06-18 12:10:00,707.13,707.52,705.85,705.89,1576.0,707.13,707.52,705.85,705.89,1576.0
2025-06-18 12:20:00,706.4,706.41,705.58,705.91,900.0,706.4,706.41,705.58,705.91,900.0
2025-06-18 12:30:00,705.7,706.02,704.8,705.62,1774.0,705.7,706.02,704.8,705.62,1774.0
2025-06-18 12:40:00,705.61,706.48,705.61,705.68,1127.0,705.61,706.48,705.61,705.68,1127.0
2025-06-18 12:50:00,706.06,706.06,705.41,705.42,599.0,706.06,706.06,705.41,705.42,599.0
2025-06-18 13:00:00,705.68,705.68,705.04,705.18,800.0,705.68,705.68,705.04,705.18,800.0
2025-06-18 13:10:00,704.23,704.81,704.06,704.6,2066.0,704.23,704.81,704.06,704.6,2066.0
2025-06-18 13:20:00,704.59,704.87,704.47,704.51,1079.0,704.59,704.87,704.47,704.51,1079.0
2025-06-18 13:30:00,704.25,704.26,703.66,703.66,300.0,704.25,704.26,703.66,703.66,300.0
2025-06-18 13:40:00,704.36,704.37,704.07,704.07,1189.0,704.36,704.37,704.07,704.07,1189.0
2025-06-18 13:50:00,703.93,705.34,703.91,704.38,1128.0,703.93,705.34,703.91,704.38,1128.0
2025-06-18 14:00:00,705.54,705.54,704.52,704.52,1208.0,705.54,705.54,704.52,704.52,1208.0
2025-06-18 14:10:00,704.19,705.48,704.13,705.43,880.0,704.19,705.48,704.13,705.43,880.0
2025-06-18 14:20:00,705.42,705.42,704.65,704.65,1100.0,705.42,705.42,704.65,704.65,1100.0
2025-06-18 14:30:00,705.08,707.45,705.07,707.08,2172.0,705.08,707.45,705.07,707.08,2172.0
2025-06-18 14:40:00,707.08,708.88,706.5,706.95,2226.0,707.08,708.88,706.5,706.95,2226.0
2025-06-18 14:50:00,706.95,706.95,701.72,701.9,1401.0,706.95,706.95,701.72,701.9,1401.0
2025-06-18 15:00:00,700.94,704.68,700.94,702.75,1778.0,700.94,704.68,700.94,702.75,1778.0
2025-06-18 15:10:00,703.57,704.69,702.11,703.72,1849.0,703.57,704.69,702.11,703.72,1849.0
2025-06-18 15:20:00,703.75,703.93,699.19,699.74,2549.0,703.75,703.93,699.19,699.74,2549.0
2025-06-18 15:30:00,699.79,701.16,699.78,699.97,5788.0,699.79,701.16,699.78,699.97,5788.0
2025-06-18 15:40:00,700.38,700.74,699.68,699.79,4909.0,700.38,700.74,699.68,699.79,4909.0
2025-06-18 15:50:00,699.79,699.79,698.2,698.92,11136.0,699.79,699.79,698.2,698.92,11136.0
2025-06-20 09:30:00,704.29,707.02,704.29,707.01,36445.0,704.29,707.02,704.29,707.01,36445.0
2025-06-20 09:40:00,705.05,712.03,705.04,707.96,3408.0,705.05,712.03,705.04,707.96,3408.0
2025-06-20 09:50:00,707.77,710.71,707.77,709.34,3330.0,707.77,710.71,707.77,709.34,3330.0
2025-06-20 10:00:00,709.62,710.94,709.0,709.48,3121.0,709.62,710.94,709.0,709.48,3121.0
2025-06-20 10:10:00,710.21,710.21,707.51,707.52,2416.0,710.21,710.21,707.51,707.52,2416.0
2025-06-20 10:20:00,708.5,708.5,705.0,707.36,3444.0,708.5,708.5,705.0,707.36,3444.0
2025-06-20 10:30:00,706.06,707.38,705.98,706.85,1500.0,706.06,707.38,705.98,706.85,1500.0
2025-06-20 10:40:00,706.85,707.71,704.01,704.01,2242.0,706.85,707.71,704.01,704.01,2242.0
2025-06-20 10:50:00,703.56,705.67,702.44,705.67,2815.0,703.56,705.67,702.44,705.67,2815.0
2025-06-20 11:00:00,704.57,704.77,703.1,704.22,2320.0,704.57,704.77,703.1,704.22,2320.0
2025-06-20 11:10:00,703.78,704.77,703.78,704.77,1289.0,703.78,704.77,703.78,704.77,1289.0
2025-06-20 11:20:00,704.89,705.56,704.47,705.05,1723.0,704.89,705.56,704.47,705.05,1723.0
2025-06-20 11:30:00,705.32,707.63,705.32,707.63,6046.0,705.32,707.63,705.32,707.63,6046.0
2025-06-20 11:40:00,707.63,708.28,706.31,706.37,1716.0,707.63,708.28,706.31,706.37,1716.0
2025-06-20 11:50:00,705.88,705.88,704.78,704.79,1568.0,705.88,705.88,704.78,704.79,1568.0
2025-06-20 12:00:00,704.78,704.78,703.65,704.66,870.0,704.78,704.78,703.65,704.66,870.0
2025-06-20 12:10:00,705.35,705.36,703.77,705.05,1002.0,705.35,705.36,703.77,705.05,1002.0
2025-06-20 12:20:00,705.44,705.44,705.42,705.42,200.0,705.44,705.44,705.42,705.42,200.0
2025-06-20 12:30:00,705.42,705.63,704.54,704.54,500.0,705.42,705.63,704.54,704.54,500.0
2025-06-20 12:40:00,704.56,705.42,702.9,702.9,1658.0,704.56,705.42,702.9,702.9,1658.0
2025-06-20 12:50:00,703.83,705.01,702.88,705.0,973.0,703.83,705.01,702.88,705.0,973.0
2025-06-20 13:00:00,705.01,705.05,704.0,705.05,566.0,705.01,705.05,704.0,705.05,566.0
2025-06-20 13:10:00,705.05,705.62,705.0,705.0,1405.0,705.05,705.62,705.0,705.0,1405.0
2025-06-20 13:20:00,704.51,704.51,702.93,702.93,1444.0,704.51,704.51,702.93,702.93,1444.0
2025-06-20 13:30:00,701.59,702.84,701.59,702.01,1201.0,701.59,702.84,701.59,702.01,1201.0
2025-06-20 13:40:00,702.5,703.52,702.5,702.86,1626.0,702.5,703.52,702.5,702.86,1626.0
2025-06-20 13:50:00,702.86,702.94,701.85,702.94,987.0,702.86,702.94,701.85,702.94,987.0
2025-06-20 14:00:00,703.59,703.87,703.59,703.87,1113.0,703.59,703.87,703.59,703.87,1113.0
2025-06-20 14:10:00,703.02,703.8,702.27,703.8,1491.0,703.02,703.8,702.27,703.8,1491.0
2025-06-20 14:20:00,704.45,704.73,703.73,703.74,1456.0,704.45,704.73,703.73,703.74,1456.0
2025-06-20 14:30:00,703.74,704.03,703.74,704.02,401.0,703.74,704.03,703.74,704.02,401.0
2025-06-20 14:40:00,704.02,704.2,703.41,704.2,1768.0,704.02,704.2,703.41,704.2,1768.0
2025-06-20 14:50:00,704.2,704.74,702.32,702.32,2707.0,704.2,704.74,702.32,702.32,2707.0
2025-06-20 15:00:00,704.03,704.63,704.03,704.11,1802.0,704.03,704.63,704.03,704.11,1802.0
2025-06-20 15:10:00,704.1,704.38,702.86,703.59,1467.0,704.1,704.38,702.86,703.59,1467.0
2025-06-20 15:20:00,703.68,703.7,702.33,702.33,2057.0,703.68,703.7,702.33,702.33,2057.0
2025-06-20 15:30:00,703.0,705.03,702.99,705.0,4655.0,703.0,705.03,702.99,705.0,4655.0
2025-06-20 15:40:00,704.93,706.04,704.64,706.04,2213.0,704.93,706.04,704.64,706.04,2213.0
2025-06-20 15:50:00,705.06,707.91,704.67,705.4,19398.0,705.06,707.91,704.67,705.4,19398.0